1598435400000|2020-08-26 09:50:00|22187.9|22183.9|22187.9|22183.9|22191.1|22187.1|22183.3|22179.3|84
1598435700000|2020-08-26 09:55:00|22186.4|22182.4|22195.8|22191.8|22195.8|22191.8|22183.3|22179.3|199
1598436000000|2020-08-26 10:00:00|22197.3|22193.3|22191.1|22187.1|22200.4|22196.4|22184.8|22180.8|311
1598436300000|2020-08-26 10:05:00|22187.9|22183.9|22187.9|22183.9|22191.1|22187.1|22180.1|22176.1|297
1598436600000|2020-08-26 10:10:00|22186.4|22182.4|22198.9|22194.9|22200.4|22196.4|22184.8|22180.8|229
1598436900000|2020-08-26 10:15:00|22197.3|22193.3|22198.9|22194.9|22203.6|22199.6|22197.3|22193.3|912
1598437200000|2020-08-26 10:20:00|22197.3|22193.3|22212.9|22208.9|22217.6|22213.6|22197.3|22193.3|282
1598437500000|2020-08-26 10:25:00|22211.4|22207.4|22205.1|22201.1|22212.9|22208.9|22202|22198|331
1598437800000|2020-08-26 10:30:00|22206.7|22202.7|22212.9|22208.9|22217.6|22213.6|22203.6|22199.6|721
1598438100000|2020-08-26 10:35:00|22211.4|22207.4|22206.7|22202.7|22214.5|22210.5|22203.6|22199.6|245
1598438400000|2020-08-26 10:40:00|22205.1|22201.1|22197.3|22193.3|22206.7|22202.7|22191.1|22187.1|204
1598438700000|2020-08-26 10:45:00|22198.9|22194.9|22198.9|22194.9|22206.7|22202.7|22197.3|22193.3|251
1598439000000|2020-08-26 10:50:00|22197.3|22193.3|22194.2|22190.2|22202|22198|22194.2|22190.2|243
1598439300000|2020-08-26 10:55:00|22197.3|22193.3|22200.4|22196.4|22209.8|22205.8|22197.3|22193.3|358
1598439600000|2020-08-26 11:00:00|22198.9|22194.9|22203.6|22199.6|22216.1|22212.1|22198.9|22194.9|204
1598439900000|2020-08-26 11:05:00|22202|22198|22206.7|22202.7|22209.8|22205.8|22198.9|22194.9|298
1598440200000|2020-08-26 11:10:00|22208.3|22204.3|22203.6|22199.6|22209.8|22205.8|22202|22198|449
1598440500000|2020-08-26 11:15:00|22205.1|22201.1|22219.2|22215.2|22220.8|22216.8|22203.6|22199.6|205
1598440800000|2020-08-26 11:20:00|22217.6|22213.6|22216.1|22212.1|22219.2|22215.2|22212.9|22208.9|282
1598441100000|2020-08-26 11:25:00|22212.9|22208.9|22206.7|22202.7|22216.1|22212.1|22206.7|22202.7|413
1598441400000|2020-08-26 11:30:00|22203.6|22199.6|22202|22198|22206.7|22202.7|22195.8|22191.8|1755
1598441700000|2020-08-26 11:35:00|22203.6|22199.6|22191.1|22187.1|22203.6|22199.6|22183.3|22179.3|483
1598442000000|2020-08-26 11:40:00|22194.2|22190.2|22178.6|22174.6|22203.6|22199.6|22175.4|22171.4|442
1598442300000|2020-08-26 11:45:00|22175.4|22171.4|22162.9|22158.9|22175.4|22171.4|22159.8|22155.8|1410
1598442600000|2020-08-26 11:50:00|22166.1|22162.1|22184.8|22180.8|22187.9|22183.9|22166.1|22162.1|959
1598442900000|2020-08-26 11:55:00|22175.4|22171.4|22184.8|22180.8|22194.2|22190.2|22175.4|22171.4|1720
1598443200000|2020-08-26 12:00:00|22181.7|22177.7|22192.6|22188.6|22195.8|22191.8|22181.7|22177.7|1194
1598443500000|2020-08-26 12:05:00|22194.2|22190.2|22175.4|22171.4|22197.3|22193.3|22172.3|22168.3|304
1598443800000|2020-08-26 12:10:00|22172.3|22168.3|22159.8|22155.8|22175.4|22171.4|22153.6|22149.6|551
1598444100000|2020-08-26 12:15:00|22156.7|22152.7|22150.4|22146.4|22159.8|22155.8|22147.3|22143.3|1415
1598444400000|2020-08-26 12:20:00|22152|22148|22141.1|22137.1|22169.2|22165.2|22141.1|22137.1|848
1598444700000|2020-08-26 12:25:00|22142.6|22138.6|22155.1|22151.1|22159.8|22155.8|22141.1|22137.1|1512
1598445000000|2020-08-26 12:30:00|22153.6|22149.6|22137.9|22133.9|22153.6|22149.6|22122.3|22118.3|935
1598445300000|2020-08-26 12:35:00|22139.5|22135.5|22134.8|22130.8|22153.6|22149.6|22125.4|22121.4|656
1598445600000|2020-08-26 12:40:00|22130.1|22126.1|22147.3|22143.3|22147.3|22143.3|22122.3|22118.3|2816
1598445900000|2020-08-26 12:45:00|22145.8|22141.8|22159.8|22155.8|22175.4|22171.4|22145.8|22141.8|2305
1598446200000|2020-08-26 12:50:00|22158.3|22154.3|22152|22148|22161.4|22157.4|22144.2|22140.2|4069
1598446500000|2020-08-26 12:55:00|22150.4|22146.4|22159.8|22155.8|22159.8|22155.8|22147.3|22143.3|6308
1598446800000|2020-08-26 13:00:00|22158.3|22154.3|22141.1|22137.1|22159.8|22155.8|22128.6|22124.6|2860
1598447100000|2020-08-26 13:05:00|22144.2|22140.2|22159.8|22155.8|22162.9|22158.9|22139.5|22135.5|2929
1598447400000|2020-08-26 13:10:00|22161.4|22157.4|22175.4|22171.4|22181.7|22177.7|22156.7|22152.7|2407
1598447700000|2020-08-26 13:15:00|22178.6|22174.6|22181.7|22177.7|22187.9|22183.9|22172.3|22168.3|1340
1598448000000|2020-08-26 13:20:00|22184.8|22180.8|22212.9|22208.9|22216.1|22212.1|22183.3|22179.3|4795
1598448300000|2020-08-26 13:25:00|22216.1|22212.1|22227|22223|22228.6|22224.6|22206.7|22202.7|1706
1598448600000|2020-08-26 13:30:00|22225.4|22221.4|22242.6|22238.6|22253.6|22249.6|22225.4|22221.4|7871
1598448900000|2020-08-26 13:35:00|22241.1|22237.1|22250.4|22246.4|22259.8|22255.8|22241.1|22237.1|8693
1598449200000|2020-08-26 13:40:00|22248.9|22244.9|22253.6|22249.6|22256.7|22252.7|22245.8|22241.8|5429
1598449500000|2020-08-26 13:45:00|22252|22248|22231.7|22227.7|22256.7|22252.7|22231.7|22227.7|7569
1598449800000|2020-08-26 13:50:00|22228.6|22224.6|22216.1|22212.1|22234.8|22230.8|22212.9|22208.9|6123
1598450100000|2020-08-26 13:55:00|22217.6|22213.6|22197.3|22193.3|22217.6|22213.6|22194.2|22190.2|6155
1598450400000|2020-08-26 14:00:00|22195.8|22191.8|22191.1|22187.1|22197.3|22193.3|22184.8|22180.8|1443
1598450700000|2020-08-26 14:05:00|22189.5|22185.5|22181.7|22177.7|22203.6|22199.6|22181.7|22177.7|5080
1598451000000|2020-08-26 14:10:00|22180.1|22176.1|22197.3|22193.3|22197.3|22193.3|22178.6|22174.6|4329
1598451300000|2020-08-26 14:15:00|22195.8|22191.8|22187.9|22183.9|22195.8|22191.8|22181.7|22177.7|731
1598451600000|2020-08-26 14:20:00|22189.5|22185.5|22184.8|22180.8|22195.8|22191.8|22184.8|22180.8|2584
1598451900000|2020-08-26 14:25:00|22181.7|22177.7|22172.3|22168.3|22184.8|22180.8|22172.3|22168.3|16624
1598452200000|2020-08-26 14:30:00|22175.4|22171.4|22162.9|22158.9|22175.4|22171.4|22161.4|22157.4|4157
1598452500000|2020-08-26 14:35:00|22161.4|22157.4|22181.7|22177.7|22181.7|22177.7|22159.8|22155.8|6971
1598452800000|2020-08-26 14:40:00|22183.3|22179.3|22150.4|22146.4|22184.8|22180.8|22150.4|22146.4|8324
1598453100000|2020-08-26 14:45:00|22148.9|22144.9|22131.7|22127.7|22153.6|22149.6|22128.6|22124.6|5097
1598453400000|2020-08-26 14:50:00|22128.6|22124.6|22119.2|22115.2|22141.1|22137.1|22119.2|22115.2|7948
1598453700000|2020-08-26 14:55:00|22122.3|22118.3|22134.8|22130.8|22141.1|22137.1|22116.1|22112.1|2591
1598454000000|2020-08-26 15:00:00|22137.9|22133.9|22144.2|22140.2|22144.2|22140.2|22125.4|22121.4|4091
1598454300000|2020-08-26 15:05:00|22141.1|22137.1|22153.6|22149.6|22159.8|22155.8|22137.9|22133.9|821
1598454600000|2020-08-26 15:10:00|22155.1|22151.1|22153.6|22149.6|22162.9|22158.9|22150.4|22146.4|1499
1598454900000|2020-08-26 15:15:00|22155.1|22151.1|22147.3|22143.3|22155.1|22151.1|22134.8|22130.8|1783
1598455200000|2020-08-26 15:20:00|22148.9|22144.9|22144.2|22140.2|22150.4|22146.4|22136.4|22132.4|1508
1598455500000|2020-08-26 15:25:00|22147.3|22143.3|22147.3|22143.3|22159.8|22155.8|22141.1|22137.1|1741
1598455800000|2020-08-26 15:30:00|22150.4|22146.4|22162.9|22158.9|22162.9|22158.9|22148.9|22144.9|1943
1598456100000|2020-08-26 15:35:00|22164.5|22160.5|22166.1|22162.1|22169.2|22165.2|22162.9|22158.9|4718
1598456400000|2020-08-26 15:40:00|22162.9|22158.9|22153.6|22149.6|22162.9|22158.9|22150.4|22146.4|1199
1598456700000|2020-08-26 15:45:00|22150.4|22146.4|22150.4|22146.4|22162.9|22158.9|22141.1|22137.1|1858
1598457000000|2020-08-26 15:50:00|22153.6|22149.6|22152|22148|22162.9|22158.9|22147.3|22143.3|683
1598457300000|2020-08-26 15:55:00|22153.6|22149.6|22156.7|22152.7|22162.9|22158.9|22150.4|22146.4|1265
1598457600000|2020-08-26 16:00:00|22159.8|22155.8|22153.6|22149.6|22162.9|22158.9|22147.3|22143.3|655
1598457900000|2020-08-26 16:05:00|22156.7|22152.7|22150.4|22146.4|22156.7|22152.7|22144.2|22140.2|968
1598458200000|2020-08-26 16:10:00|22148.9|22144.9|22159.8|22155.8|22159.8|22155.8|22144.2|22140.2|893
1598458500000|2020-08-26 16:15:00|22156.7|22152.7|22156.7|22152.7|22159.8|22155.8|22153.6|22149.6|845
1598458800000|2020-08-26 16:20:00|22159.8|22155.8|22159.8|22155.8|22161.4|22157.4|22153.6|22149.6|836
1598459100000|2020-08-26 16:25:00|22156.7|22152.7|22150.4|22146.4|22162.9|22158.9|22150.4|22146.4|697
1598459400000|2020-08-26 16:30:00|22152|22148|22147.3|22143.3|22159.8|22155.8|22147.3|22143.3|12242
1598459700000|2020-08-26 16:35:00|22150.4|22146.4|22153.6|22149.6|22159.8|22155.8|22147.3|22143.3|3530
1598460000000|2020-08-26 16:40:00|22152|22148|22137.9|22133.9|22152|22148|22137.9|22133.9|1332
1598460300000|2020-08-26 16:45:00|22139.5|22135.5|22133.3|22129.3|22144.2|22140.2|22131.7|22127.7|3472
1598460600000|2020-08-26 16:50:00|22131.7|22127.7|22141.1|22137.1|22144.2|22140.2|22125.4|22121.4|3959
1598460900000|2020-08-26 16:55:00|22144.2|22140.2|22128.6|22124.6|22144.2|22140.2|22128.6|22124.6|579
1598461200000|2020-08-26 17:00:00|22131.7|22127.7|22144.2|22140.2|22153.6|22149.6|22128.6|22124.6|645
1598461500000|2020-08-26 17:05:00|22142.6|22138.6|22137.9|22133.9|22147.3|22143.3|22137.9|22133.9|588
1598461800000|2020-08-26 17:10:00|22141.1|22137.1|22162.9|22158.9|22162.9|22158.9|22139.5|22135.5|953
1598462100000|2020-08-26 17:15:00|22166.1|22162.1|22175.4|22171.4|22184.8|22180.8|22162.9|22158.9|3791
1598462400000|2020-08-26 17:20:00|22178.6|22174.6|22175.4|22171.4|22200.4|22196.4|22172.3|22168.3|1974
1598462700000|2020-08-26 17:25:00|22178.6|22174.6|22175.4|22171.4|22184.8|22180.8|22173.9|22169.9|1397
1598463000000|2020-08-26 17:30:00|22178.6|22174.6|22203.6|22199.6|22203.6|22199.6|22175.4|22171.4|714
1598463300000|2020-08-26 17:35:00|22205.1|22201.1|22195.8|22191.8|22219.2|22215.2|22194.2|22190.2|5312
1598463600000|2020-08-26 17:40:00|22197.3|22193.3|22206.7|22202.7|22216.1|22212.1|22194.2|22190.2|5106
1598463900000|2020-08-26 17:45:00|22209.8|22205.8|22241.1|22237.1|22241.1|22237.1|22209.8|22205.8|3623
1598464200000|2020-08-26 17:50:00|22237.9|22233.9|22231.7|22227.7|22241.1|22237.1|22222.3|22218.3|916
1598464500000|2020-08-26 17:55:00|22228.6|22224.6|22241.1|22237.1|22247.3|22243.3|22228.6|22224.6|3672
1598464800000|2020-08-26 18:00:00|22244.2|22240.2|22253.6|22249.6|22256.7|22252.7|22242.6|22238.6|1578
1598465100000|2020-08-26 18:05:00|22252|22248|22234.8|22230.8|22256.7|22252.7|22231.7|22227.7|2392
1598465400000|2020-08-26 18:10:00|22236.4|22232.4|22234.8|22230.8|22237.9|22233.9|22228.6|22224.6|2415
1598465700000|2020-08-26 18:15:00|22231.7|22227.7|22219.2|22215.2|22234.8|22230.8|22219.2|22215.2|742
1598466000000|2020-08-26 18:20:00|22220.8|22216.8|22223.9|22219.9|22231.7|22227.7|22219.2|22215.2|1139
1598466300000|2020-08-26 18:25:00|22222.3|22218.3|22234.8|22230.8|22239.5|22235.5|22222.3|22218.3|915
1598466600000|2020-08-26 18:30:00|22231.7|22227.7|22231.7|22227.7|22237.9|22233.9|22214.5|22210.5|2294
1598466900000|2020-08-26 18:35:00|22233.3|22229.3|22234.8|22230.8|22241.1|22237.1|22228.6|22224.6|619
1598467200000|2020-08-26 18:40:00|22237.9|22233.9|22253.6|22249.6|22255.1|22251.1|22234.8|22230.8|2168
1598467500000|2020-08-26 18:45:00|22252|22248|22247.3|22243.3|22253.6|22249.6|22247.3|22243.3|1664
1598467800000|2020-08-26 18:50:00|22248.9|22244.9|22237.9|22233.9|22256.7|22252.7|22237.9|22233.9|6225
1598468100000|2020-08-26 18:55:00|22234.8|22230.8|22253.6|22249.6|22259.8|22255.8|22234.8|22230.8|3621
1598468400000|2020-08-26 19:00:00|22256.7|22252.7|22256.7|22252.7|22262.9|22258.9|22250.4|22246.4|2052
1598468700000|2020-08-26 19:05:00|22253.6|22249.6|22234.8|22230.8|22253.6|22249.6|22234.8|22230.8|600
1598469000000|2020-08-26 19:10:00|22231.7|22227.7|22237.9|22233.9|22237.9|22233.9|22225.4|22221.4|345
1598469300000|2020-08-26 19:15:00|22236.4|22232.4|22237.9|22233.9|22244.2|22240.2|22234.8|22230.8|1000
1598469600000|2020-08-26 19:20:00|22236.4|22232.4|22231.7|22227.7|22237.9|22233.9|22231.7|22227.7|321
1598469900000|2020-08-26 19:25:00|22233.3|22229.3|22228.6|22224.6|22237.9|22233.9|22225.4|22221.4|742
1598470200000|2020-08-26 19:30:00|22231.7|22227.7|22217.6|22213.6|22231.7|22227.7|22216.1|22212.1|610
1598470500000|2020-08-26 19:35:00|22216.1|22212.1|22219.2|22215.2|22220.8|22216.8|22206.7|22202.7|778
1598470800000|2020-08-26 19:40:00|22217.6|22213.6|22219.2|22215.2|22219.2|22215.2|22216.1|22212.1|860
1598471100000|2020-08-26 19:45:00|22216.1|22212.1|22216.1|22212.1|22219.2|22215.2|22216.1|22212.1|1463
1598471400000|2020-08-26 19:50:00|22217.6|22213.6|22222.3|22218.3|22225.4|22221.4|22216.1|22212.1|679
1598471700000|2020-08-26 19:55:00|22220.8|22216.8|22222.3|22218.3|22228.6|22224.6|22220.8|22216.8|414
1598472000000|2020-08-26 20:00:00|22220.8|22216.8|22227|22223|22228.6|22224.6|22220.8|22216.8|202
1598472300000|2020-08-26 20:05:00|22228.6|22224.6|22219.2|22215.2|22228.6|22224.6|22219.2|22215.2|473
1598472600000|2020-08-26 20:10:00|22220.8|22216.8|22222.3|22218.3|22222.3|22218.3|22219.2|22215.2|68
1598472900000|2020-08-26 20:15:00|22225.4|22221.4|22225.4|22221.4|22228.6|22224.6|22222.3|22218.3|254
1598473200000|2020-08-26 20:20:00|22222.3|22218.3|22225.4|22221.4|22225.4|22221.4|22222.3|22218.3|31
1598473500000|2020-08-26 20:25:00|22227|22223|22225.4|22221.4|22231.7|22227.7|22222.3|22218.3|594
1598473800000|2020-08-26 20:30:00|22227|22223|22234.8|22230.8|22234.8|22230.8|22225.4|22221.4|120
1598474100000|2020-08-26 20:35:00|22237.9|22233.9|22234.8|22230.8|22241.1|22237.1|22230.1|22226.1|765
1598474400000|2020-08-26 20:40:00|22236.4|22232.4|22244.2|22240.2|22245.8|22241.8|22236.4|22232.4|163
1598474700000|2020-08-26 20:45:00|22245.8|22241.8|22225.4|22221.4|22247.3|22243.3|22225.4|22221.4|311
1598475000000|2020-08-26 20:50:00|22222.3|22218.3|22228.6|22224.6|22244.2|22240.2|22222.3|22218.3|1266
1598475300000|2020-08-26 20:55:00|22227|22223|22212.9|22208.9|22228.6|22224.6|22206.7|22202.7|386
1598479200000|2020-08-26 22:00:00|22209.8|22205.8|22220.8|22216.8|22222.3|22218.3|22209.8|22205.8|95
1598479500000|2020-08-26 22:05:00|22222.3|22218.3|22220.8|22216.8|22222.3|22218.3|22219.2|22215.2|8
1598479800000|2020-08-26 22:10:00|22222.3|22218.3|22222.3|22218.3|22222.3|22218.3|22220.8|22216.8|1
1598480100000|2020-08-26 22:15:00|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|25
1598480400000|2020-08-26 22:20:00|22222.3|22218.3|22222.3|22218.3|22222.3|22218.3|22222.3|22218.3|22
1598480700000|2020-08-26 22:25:00|22225.4|22221.4|22227|22223|22228.6|22224.6|22222.3|22218.3|74
1598481000000|2020-08-26 22:30:00|22228.6|22224.6|22237.9|22233.9|22237.9|22233.9|22228.6|22224.6|43
1598481300000|2020-08-26 22:35:00|22239.5|22235.5|22233.3|22229.3|22239.5|22235.5|22231.7|22227.7|5
1598481600000|2020-08-26 22:40:00|22234.8|22230.8|22234.8|22230.8|22234.8|22230.8|22234.8|22230.8|0
1598481900000|2020-08-26 22:45:00|22236.4|22232.4|22241.1|22237.1|22241.1|22237.1|22234.8|22230.8|15
1598482200000|2020-08-26 22:50:00|22242.6|22238.6|22252|22248|22253.6|22249.6|22242.6|22238.6|64
1598482500000|2020-08-26 22:55:00|22250.4|22246.4|22250.4|22246.4|22252|22248|22248.9|22244.9|2
1598482800000|2020-08-26 23:00:00|22248.9|22244.9|22250.4|22246.4|22252|22248|22245.8|22241.8|4
1598483100000|2020-08-26 23:05:00|22252|22248|22255.1|22251.1|22256.7|22252.7|22248.9|22244.9|12
1598483400000|2020-08-26 23:10:00|22253.6|22249.6|22250.4|22246.4|22256.7|22252.7|22250.4|22246.4|2
1598483700000|2020-08-26 23:15:00|22253.6|22249.6|22253.6|22249.6|22253.6|22249.6|22250.4|22246.4|1
1598484000000|2020-08-26 23:20:00|||||||||2
1598484600000|2020-08-26 23:30:00|22252|22248|22253.6|22249.6|22253.6|22249.6|22250.4|22246.4|14
1598484900000|2020-08-26 23:35:00|22255.1|22251.1|22256.7|22252.7|22258.3|22254.3|22250.4|22246.4|10
1598485200000|2020-08-26 23:40:00|22253.6|22249.6|22244.2|22240.2|22253.6|22249.6|22244.2|22240.2|31
1598485500000|2020-08-26 23:45:00|22247.3|22243.3|22245.8|22241.8|22250.4|22246.4|22244.2|22240.2|8
1598485800000|2020-08-26 23:50:00|22244.2|22240.2|22244.2|22240.2|22247.3|22243.3|22244.2|22240.2|1
1598486100000|2020-08-26 23:55:00|22245.8|22241.8|22248.9|22244.9|22248.9|22244.9|22244.2|22240.2|53
1598486400000|2020-08-27 00:00:00|22247.3|22243.3|22264.5|22260.5|22266.1|22262.1|22239.5|22235.5|42
1598486700000|2020-08-27 00:05:00|22266.1|22262.1|22281.7|22277.7|22281.7|22277.7|22262.9|22258.9|119
1598487000000|2020-08-27 00:10:00|22283.3|22279.3|22278.6|22274.6|22283.3|22279.3|22275.4|22271.4|107
1598487300000|2020-08-27 00:15:00|22280.1|22276.1|22267.6|22263.6|22281.7|22277.7|22266.1|22262.1|16
1598487600000|2020-08-27 00:20:00|22266.1|22262.1|22269.2|22265.2|22269.2|22265.2|22259.8|22255.8|2
1598487900000|2020-08-27 00:25:00|22270.8|22266.8|22272.3|22268.3|22272.3|22268.3|22269.2|22265.2|2
1598488200000|2020-08-27 00:30:00|22275.4|22271.4|22269.2|22265.2|22275.4|22271.4|22269.2|22265.2|6
1598488500000|2020-08-27 00:35:00|22270.8|22266.8|22272.3|22268.3|22278.6|22274.6|22269.2|22265.2|28
1598488800000|2020-08-27 00:40:00|22270.8|22266.8|22272.3|22268.3|22273.9|22269.9|22264.5|22260.5|1
1598489100000|2020-08-27 00:45:00|22273.9|22269.9|22278.6|22274.6|22280.1|22276.1|22273.9|22269.9|17
1598489400000|2020-08-27 00:50:00|22280.1|22276.1|22280.1|22276.1|22281.7|22277.7|22277|22273|0
1598489700000|2020-08-27 00:55:00|22278.6|22274.6|22280.1|22276.1|22280.1|22276.1|22278.6|22274.6|0
1598490000000|2020-08-27 01:00:00|22281.7|22277.7|22269.2|22265.2|22281.7|22277.7|22264.5|22260.5|89
1598490300000|2020-08-27 01:05:00|22270.8|22266.8|22269.2|22265.2|22273.9|22269.9|22269.2|22265.2|22
1598490600000|2020-08-27 01:10:00|22266.1|22262.1|22272.3|22268.3|22272.3|22268.3|22264.5|22260.5|28
1598490900000|2020-08-27 01:15:00|22270.8|22266.8|22280.1|22276.1|22284.8|22280.8|22269.2|22265.2|10
1598491200000|2020-08-27 01:20:00|22281.7|22277.7|22277|22273|22281.7|22277.7|22275.4|22271.4|13
1598491500000|2020-08-27 01:25:00|22275.4|22271.4|22273.9|22269.9|22275.4|22271.4|22272.3|22268.3|4
1598491800000|2020-08-27 01:30:00|22275.4|22271.4|22273.9|22269.9|22277|22273|22270.8|22266.8|8
1598492100000|2020-08-27 01:35:00|22272.3|22268.3|22286.4|22282.4|22287.9|22283.9|22266.1|22262.1|37
1598492400000|2020-08-27 01:40:00|22287.9|22283.9|22289.5|22285.5|22291.1|22287.1|22283.3|22279.3|27
1598492700000|2020-08-27 01:45:00|22287.9|22283.9|22281.7|22277.7|22287.9|22283.9|22275.4|22271.4|35
1598493000000|2020-08-27 01:50:00|22283.3|22279.3|22289.5|22285.5|22289.5|22285.5|22275.4|22271.4|23
1598493300000|2020-08-27 01:55:00|22287.9|22283.9|22287.9|22283.9|22294.2|22290.2|22284.8|22280.8|39
1598493600000|2020-08-27 02:00:00|22289.5|22285.5|22283.3|22279.3|22289.5|22285.5|22272.3|22268.3|51
1598493900000|2020-08-27 02:05:00|22281.7|22277.7|22281.7|22277.7|22281.7|22277.7|22278.6|22274.6|8
1598494200000|2020-08-27 02:10:00|22284.8|22280.8|22284.8|22280.8|22284.8|22280.8|22283.3|22279.3|4
1598494500000|2020-08-27 02:15:00|22287.9|22283.9|22295.8|22291.8|22297.3|22293.3|22287.9|22283.9|29
1598494800000|2020-08-27 02:20:00|22297.3|22293.3|22300.4|22296.4|22302|22298|22295.8|22291.8|24
1598495100000|2020-08-27 02:25:00|22298.9|22294.9|22297.3|22293.3|22298.9|22294.9|22294.2|22290.2|14
1598495400000|2020-08-27 02:30:00|22300.4|22296.4|22291.1|22287.1|22300.4|22296.4|22289.5|22285.5|10
1598495700000|2020-08-27 02:35:00|22289.5|22285.5|22291.1|22287.1|22291.1|22287.1|22287.9|22283.9|10
1598496000000|2020-08-27 02:40:00|22289.5|22285.5|22303.6|22299.6|22303.6|22299.6|22287.9|22283.9|38
1598496300000|2020-08-27 02:45:00|22302|22298|22295.8|22291.8|22303.6|22299.6|22295.8|22291.8|29
1598496600000|2020-08-27 02:50:00|22294.2|22290.2|22295.8|22291.8|22302|22298|22294.2|22290.2|14
1598496900000|2020-08-27 02:55:00|22297.3|22293.3|22294.2|22290.2|22298.9|22294.9|22294.2|22290.2|9
1598497200000|2020-08-27 03:00:00|22295.8|22291.8|22294.2|22290.2|22297.3|22293.3|22294.2|22290.2|4
1598497500000|2020-08-27 03:05:00|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|22295.8|22291.8|4
1598497800000|2020-08-27 03:10:00|22294.2|22290.2|22297.3|22293.3|22297.3|22293.3|22294.2|22290.2|29
1598498100000|2020-08-27 03:15:00|22300.4|22296.4|22295.8|22291.8|22300.4|22296.4|22294.2|22290.2|25
1598498400000|2020-08-27 03:20:00|22294.2|22290.2|22294.2|22290.2|22297.3|22293.3|22294.2|22290.2|34
1598498700000|2020-08-27 03:25:00|22291.1|22287.1|22278.6|22274.6|22291.1|22287.1|22275.4|22271.4|19
1598499000000|2020-08-27 03:30:00|22277|22273|22278.6|22274.6|22281.7|22277.7|22275.4|22271.4|13
1598499300000|2020-08-27 03:35:00|22280.1|22276.1|22278.6|22274.6|22281.7|22277.7|22277|22273|141
1598499600000|2020-08-27 03:40:00|22280.1|22276.1|22286.4|22282.4|22287.9|22283.9|22280.1|22276.1|25
1598499900000|2020-08-27 03:45:00|22287.9|22283.9|22291.1|22287.1|22292.6|22288.6|22284.8|22280.8|15
1598500200000|2020-08-27 03:50:00|22294.2|22290.2|22297.3|22293.3|22297.3|22293.3|22292.6|22288.6|23
1598500500000|2020-08-27 03:55:00|22295.8|22291.8|22303.6|22299.6|22303.6|22299.6|22294.2|22290.2|18
1598500800000|2020-08-27 04:00:00|22305.1|22301.1|22298.9|22294.9|22305.1|22301.1|22294.2|22290.2|48
1598501100000|2020-08-27 04:05:00|22297.3|22293.3|22302|22298|22303.6|22299.6|22294.2|22290.2|14
1598501400000|2020-08-27 04:10:00|22303.6|22299.6|22281.7|22277.7|22303.6|22299.6|22277|22273|133
1598501700000|2020-08-27 04:15:00|22278.6|22274.6|22277|22273|22278.6|22274.6|22275.4|22271.4|13
1598502000000|2020-08-27 04:20:00|22275.4|22271.4|22281.7|22277.7|22283.3|22279.3|22275.4|22271.4|97
1598502300000|2020-08-27 04:25:00|22278.6|22274.6|22280.1|22276.1|22281.7|22277.7|22278.6|22274.6|11
1598502600000|2020-08-27 04:30:00|22278.6|22274.6|22267.6|22263.6|22280.1|22276.1|22266.1|22262.1|37
1598502900000|2020-08-27 04:35:00|22266.1|22262.1|22262.9|22258.9|22269.2|22265.2|22262.9|22258.9|3
1598503200000|2020-08-27 04:40:00|22261.4|22257.4|22258.3|22254.3|22262.9|22258.9|22256.7|22252.7|97
1598503500000|2020-08-27 04:45:00|22256.7|22252.7|22262.9|22258.9|22262.9|22258.9|22256.7|22252.7|2
1598503800000|2020-08-27 04:50:00|22261.4|22257.4|22261.4|22257.4|22261.4|22257.4|22259.8|22255.8|27
1598504100000|2020-08-27 04:55:00|22259.8|22255.8|22261.4|22257.4|22261.4|22257.4|22256.7|22252.7|84
1598504400000|2020-08-27 05:00:00|22262.9|22258.9|22262.9|22258.9|22273.9|22269.9|22259.8|22255.8|52
1598504700000|2020-08-27 05:05:00|22266.1|22262.1|22266.1|22262.1|22272.3|22268.3|22262.9|22258.9|45
1598505000000|2020-08-27 05:10:00|22264.5|22260.5|22259.8|22255.8|22264.5|22260.5|22256.7|22252.7|26
1598505300000|2020-08-27 05:15:00|22258.3|22254.3|22256.7|22252.7|22259.8|22255.8|22256.7|22252.7|8
1598505600000|2020-08-27 05:20:00|22259.8|22255.8|22256.7|22252.7|22259.8|22255.8|22256.7|22252.7|12
1598505900000|2020-08-27 05:25:00|22258.3|22254.3|22255.1|22251.1|22259.8|22255.8|22252|22248|8
1598506200000|2020-08-27 05:30:00|22256.7|22252.7|22262.9|22258.9|22266.1|22262.1|22247.3|22243.3|36
1598506500000|2020-08-27 05:35:00|22264.5|22260.5|22264.5|22260.5|22267.6|22263.6|22262.9|22258.9|51
1598506800000|2020-08-27 05:40:00|22262.9|22258.9|22262.9|22258.9|22264.5|22260.5|22259.8|22255.8|57
1598507100000|2020-08-27 05:45:00|22266.1|22262.1|22264.5|22260.5|22266.1|22262.1|22262.9|22258.9|28
1598507400000|2020-08-27 05:50:00|22262.9|22258.9|22259.8|22255.8|22266.1|22262.1|22259.8|22255.8|266
1598507700000|2020-08-27 05:55:00|22256.7|22252.7|22244.2|22240.2|22261.4|22257.4|22244.2|22240.2|89
1598508000000|2020-08-27 06:00:00|22241.1|22237.1|22234.8|22230.8|22244.2|22240.2|22227|22223|244
1598508300000|2020-08-27 06:05:00|22237.9|22233.9|22222.3|22218.3|22237.9|22233.9|22222.3|22218.3|177
1598508600000|2020-08-27 06:10:00|22220.8|22216.8|22228.6|22224.6|22231.7|22227.7|22220.8|22216.8|681
1598508900000|2020-08-27 06:15:00|22227|22223|22222.3|22218.3|22228.6|22224.6|22219.2|22215.2|45
1598509200000|2020-08-27 06:20:00|22223.9|22219.9|22231.7|22227.7|22231.7|22227.7|22219.2|22215.2|34
1598509500000|2020-08-27 06:25:00|22230.1|22226.1|22234.8|22230.8|22237.9|22233.9|22228.6|22224.6|132
1598509800000|2020-08-27 06:30:00|22237.9|22233.9|22236.4|22232.4|22241.1|22237.1|22234.8|22230.8|140
1598510100000|2020-08-27 06:35:00|22234.8|22230.8|22236.4|22232.4|22241.1|22237.1|22234.8|22230.8|7
1598510400000|2020-08-27 06:40:00|22234.8|22230.8|22237.9|22233.9|22237.9|22233.9|22233.3|22229.3|3
1598510700000|2020-08-27 06:45:00|22236.4|22232.4|22234.8|22230.8|22244.2|22240.2|22234.8|22230.8|52
1598511000000|2020-08-27 06:50:00|22233.3|22229.3|22209.8|22205.8|22236.4|22232.4|22209.8|22205.8|63
1598511300000|2020-08-27 06:55:00|22211.4|22207.4|22219.2|22215.2|22225.4|22221.4|22209.8|22205.8|141
1598511600000|2020-08-27 07:00:00|22217.6|22213.6|22216.1|22212.1|22222.3|22218.3|22209.8|22205.8|239
1598511900000|2020-08-27 07:05:00|22217.6|22213.6|22222.3|22218.3|22231.7|22227.7|22216.1|22212.1|148
1598512200000|2020-08-27 07:10:00|22223.9|22219.9|22237.9|22233.9|22241.1|22237.1|22222.3|22218.3|277
1598512500000|2020-08-27 07:15:00|22239.5|22235.5|22253.6|22249.6|22259.8|22255.8|22237.9|22233.9|272
1598512800000|2020-08-27 07:20:00|22255.1|22251.1|22241.1|22237.1|22256.7|22252.7|22239.5|22235.5|322
1598513100000|2020-08-27 07:25:00|22239.5|22235.5|22234.8|22230.8|22239.5|22235.5|22230.1|22226.1|104
1598513400000|2020-08-27 07:30:00|22230.1|22226.1|22244.2|22240.2|22247.3|22243.3|22225.4|22221.4|82
1598513700000|2020-08-27 07:35:00|22245.8|22241.8|22241.1|22237.1|22250.4|22246.4|22234.8|22230.8|83
1598514000000|2020-08-27 07:40:00|22239.5|22235.5|22234.8|22230.8|22247.3|22243.3|22231.7|22227.7|58
1598514300000|2020-08-27 07:45:00|22236.4|22232.4|22228.6|22224.6|22237.9|22233.9|22228.6|22224.6|294
1598514600000|2020-08-27 07:50:00|22231.7|22227.7|22222.3|22218.3|22237.9|22233.9|22219.2|22215.2|1338
1598514900000|2020-08-27 07:55:00|22225.4|22221.4|22223.9|22219.9|22225.4|22221.4|22220.8|22216.8|220
1598515200000|2020-08-27 08:00:00|22225.4|22221.4|22223.9|22219.9|22231.7|22227.7|22220.8|22216.8|228
1598515500000|2020-08-27 08:05:00|22225.4|22221.4|22223.9|22219.9|22231.7|22227.7|22216.1|22212.1|908
1598515800000|2020-08-27 08:10:00|22222.3|22218.3|22228.6|22224.6|22234.8|22230.8|22222.3|22218.3|338
1598516100000|2020-08-27 08:15:00|22231.7|22227.7|22241.1|22237.1|22245.8|22241.8|22228.6|22224.6|78
1598516400000|2020-08-27 08:20:00|22242.6|22238.6|22250.4|22246.4|22253.6|22249.6|22242.6|22238.6|110
1598516700000|2020-08-27 08:25:00|22252|22248|22270.8|22266.8|22272.3|22268.3|22248.9|22244.9|680
1598517000000|2020-08-27 08:30:00|22272.3|22268.3|22275.4|22271.4|22278.6|22274.6|22272.3|22268.3|371
1598517300000|2020-08-27 08:35:00|22273.9|22269.9|22262.9|22258.9|22278.6|22274.6|22261.4|22257.4|64
1598517600000|2020-08-27 08:40:00|22264.5|22260.5|22261.4|22257.4|22266.1|22262.1|22253.6|22249.6|209
1598517900000|2020-08-27 08:45:00|22259.8|22255.8|22261.4|22257.4|22269.2|22265.2|22258.3|22254.3|481
1598518200000|2020-08-27 08:50:00|22262.9|22258.9|22261.4|22257.4|22266.1|22262.1|22259.8|22255.8|258
1598518500000|2020-08-27 08:55:00|22262.9|22258.9|22262.9|22258.9|22266.1|22262.1|22256.7|22252.7|322
1598518800000|2020-08-27 09:00:00|22266.1|22262.1|22278.6|22274.6|22278.6|22274.6|22266.1|22262.1|429
1598519100000|2020-08-27 09:05:00|22277|22273|22281.7|22277.7|22289.5|22285.5|22275.4|22271.4|425
1598519400000|2020-08-27 09:10:00|22284.8|22280.8|22281.7|22277.7|22289.5|22285.5|22278.6|22274.6|379
1598519700000|2020-08-27 09:15:00|22284.8|22280.8|22281.7|22277.7|22286.4|22282.4|22275.4|22271.4|466
1598520000000|2020-08-27 09:20:00|22284.8|22280.8|22287.9|22283.9|22289.5|22285.5|22281.7|22277.7|339
1598520300000|2020-08-27 09:25:00|22291.1|22287.1|22287.9|22283.9|22291.1|22287.1|22284.8|22280.8|497
1598520600000|2020-08-27 09:30:00|22289.5|22285.5|22284.8|22280.8|22291.1|22287.1|22284.8|22280.8|297
1598520900000|2020-08-27 09:35:00|22281.7|22277.7|22281.7|22277.7|22284.8|22280.8|22278.6|22274.6|96
1598521200000|2020-08-27 09:40:00|22283.3|22279.3|22277|22273|22284.8|22280.8|22272.3|22268.3|77
1598521500000|2020-08-27 09:45:00|22275.4|22271.4|22281.7|22277.7|22284.8|22280.8|22275.4|22271.4|1064
1598521800000|2020-08-27 09:50:00|22284.8|22280.8|22281.7|22277.7|22292.6|22288.6|22281.7|22277.7|174
1598522100000|2020-08-27 09:55:00|22283.3|22279.3|22284.8|22280.8|22291.1|22287.1|22281.7|22277.7|124
1598522400000|2020-08-27 10:00:00|22286.4|22282.4|22287.9|22283.9|22291.1|22287.1|22284.8|22280.8|132
1598522700000|2020-08-27 10:05:00|22286.4|22282.4|22291.1|22287.1|22294.2|22290.2|22286.4|22282.4|64
1598523000000|2020-08-27 10:10:00|22289.5|22285.5|22294.2|22290.2|22297.3|22293.3|22289.5|22285.5|162
1598523300000|2020-08-27 10:15:00|22291.1|22287.1|22284.8|22280.8|22292.6|22288.6|22281.7|22277.7|504
1598523600000|2020-08-27 10:20:00|22283.3|22279.3|22266.1|22262.1|22284.8|22280.8|22259.8|22255.8|1780
1598523900000|2020-08-27 10:25:00|22262.9|22258.9|22250.4|22246.4|22266.1|22262.1|22250.4|22246.4|1462
1598524200000|2020-08-27 10:30:00|22248.9|22244.9|22247.3|22243.3|22250.4|22246.4|22244.2|22240.2|489
1598524500000|2020-08-27 10:35:00|22250.4|22246.4|22241.1|22237.1|22253.6|22249.6|22241.1|22237.1|734
1598524800000|2020-08-27 10:40:00|22244.2|22240.2|22244.2|22240.2|22244.2|22240.2|22237.9|22233.9|689
1598525100000|2020-08-27 10:45:00|22245.8|22241.8|22253.6|22249.6|22256.7|22252.7|22244.2|22240.2|115
1598525400000|2020-08-27 10:50:00|22252|22248|22253.6|22249.6|22259.8|22255.8|22248.9|22244.9|148
1598525700000|2020-08-27 10:55:00|22252|22248|22247.3|22243.3|22253.6|22249.6|22244.2|22240.2|895
1598526000000|2020-08-27 11:00:00|22244.2|22240.2|22250.4|22246.4|22250.4|22246.4|22244.2|22240.2|176
1598526300000|2020-08-27 11:05:00|22248.9|22244.9|22239.5|22235.5|22250.4|22246.4|22239.5|22235.5|394
1598526600000|2020-08-27 11:10:00|22241.1|22237.1|22230.1|22226.1|22242.6|22238.6|22230.1|22226.1|531
1598526900000|2020-08-27 11:15:00|22228.6|22224.6|22244.2|22240.2|22247.3|22243.3|22228.6|22224.6|803
1598527200000|2020-08-27 11:20:00|22245.8|22241.8|22259.8|22255.8|22262.9|22258.9|22244.2|22240.2|2585
1598527500000|2020-08-27 11:25:00|22262.9|22258.9|22262.9|22258.9|22262.9|22258.9|22258.3|22254.3|696
1598527800000|2020-08-27 11:30:00|22264.5|22260.5|22259.8|22255.8|22266.1|22262.1|22259.8|22255.8|245
1598528100000|2020-08-27 11:35:00|22262.9|22258.9|22253.6|22249.6|22266.1|22262.1|22252|22248|266
1598528400000|2020-08-27 11:40:00|22252|22248|22261.4|22257.4|22262.9|22258.9|22250.4|22246.4|557
1598528700000|2020-08-27 11:45:00|22262.9|22258.9|22262.9|22258.9|22262.9|22258.9|22255.1|22251.1|2036
1598529000000|2020-08-27 11:50:00|22266.1|22262.1|22262.9|22258.9|22266.1|22262.1|22261.4|22257.4|1340
1598529300000|2020-08-27 11:55:00|22261.4|22257.4|22262.9|22258.9|22266.1|22262.1|22259.8|22255.8|267
1598529600000|2020-08-27 12:00:00|22259.8|22255.8|22259.8|22255.8|22262.9|22258.9|22253.6|22249.6|882
1598529900000|2020-08-27 12:05:00|22258.3|22254.3|22259.8|22255.8|22262.9|22258.9|22256.7|22252.7|759
1598530200000|2020-08-27 12:10:00|22256.7|22252.7|22259.8|22255.8|22259.8|22255.8|22253.6|22249.6|227
1598530500000|2020-08-27 12:15:00|22258.3|22254.3|22270.8|22266.8|22275.4|22271.4|22253.6|22249.6|3002
1598530800000|2020-08-27 12:20:00|22269.2|22265.2|22266.1|22262.1|22275.4|22271.4|22234.8|22230.8|944
1598531100000|2020-08-27 12:25:00|22269.2|22265.2|22255.1|22251.1|22272.3|22268.3|22253.6|22249.6|458
1598531400000|2020-08-27 12:30:00|22253.6|22249.6|22252|22248|22272.3|22268.3|22247.3|22243.3|953
1598531700000|2020-08-27 12:35:00|22250.4|22246.4|22275.4|22271.4|22284.8|22280.8|22250.4|22246.4|2989
1598532000000|2020-08-27 12:40:00|22277|22273|22278.6|22274.6|22284.8|22280.8|22262.9|22258.9|717
1598532300000|2020-08-27 12:45:00|22277|22273|22309.8|22305.8|22309.8|22305.8|22272.3|22268.3|1346
1598532600000|2020-08-27 12:50:00|22306.7|22302.7|22275.4|22271.4|22306.7|22302.7|22275.4|22271.4|2188
1598532900000|2020-08-27 12:55:00|22277|22273|22250.4|22246.4|22278.6|22274.6|22250.4|22246.4|620
1598533200000|2020-08-27 13:00:00|22252|22248|22253.6|22249.6|22253.6|22249.6|22241.1|22237.1|2792
1598533500000|2020-08-27 13:05:00|22252|22248|22295.8|22291.8|22297.3|22293.3|22206.7|22202.7|1540
1598533800000|2020-08-27 13:10:00|22297.3|22293.3|22381.7|22377.7|22403.6|22399.6|22295.8|22291.8|2013
1598534100000|2020-08-27 13:15:00|22383.3|22379.3|22428.6|22424.6|22431.7|22427.7|22356.7|22352.7|1740
1598534400000|2020-08-27 13:20:00|22425.4|22421.4|22337.9|22333.9|22431.7|22427.7|22336.4|22332.4|1207
1598534700000|2020-08-27 13:25:00|22341.1|22337.1|22317.6|22313.6|22341.1|22337.1|22289.5|22285.5|3832
1598535000000|2020-08-27 13:30:00|22316.1|22312.1|22194.2|22190.2|22322.3|22318.3|22184.8|22180.8|2201
1598535300000|2020-08-27 13:35:00|22195.8|22191.8|22156.7|22152.7|22203.6|22199.6|22153.6|22149.6|2613
1598535600000|2020-08-27 13:40:00|22159.8|22155.8|22066.1|22062.1|22159.8|22155.8|22025.4|22021.4|3970
1598535900000|2020-08-27 13:45:00|22067.6|22063.6|22066.1|22062.1|22069.2|22065.2|21998.9|21994.9|2666
1598536200000|2020-08-27 13:50:00|22069.2|22065.2|22078.6|22074.6|22098.9|22094.9|22044.2|22040.2|2992
1598536500000|2020-08-27 13:55:00|22081.7|22077.7|22047.3|22043.3|22081.7|22077.7|22037.9|22033.9|1970
1598536800000|2020-08-27 14:00:00|22045.8|22041.8|22019.2|22015.2|22055.1|22051.1|22016.1|22012.1|2489
1598537100000|2020-08-27 14:05:00|22017.6|22013.6|22012.9|22008.9|22037.9|22033.9|22012.9|22008.9|1566
1598537400000|2020-08-27 14:10:00|22011.4|22007.4|22028.6|22024.6|22044.2|22040.2|22006.7|22002.7|1988
1598537700000|2020-08-27 14:15:00|22031.7|22027.7|22009.8|22005.8|22031.7|22027.7|21991.1|21987.1|3777
1598538000000|2020-08-27 14:20:00|22012.9|22008.9|21995.8|21991.8|22016.1|22012.1|21972.3|21968.3|3420
1598538300000|2020-08-27 14:25:00|21997.3|21993.3|22019.2|22015.2|22019.2|22015.2|21994.2|21990.2|2530
1598538600000|2020-08-27 14:30:00|22022.3|22018.3|22006.7|22002.7|22022.3|22018.3|21997.3|21993.3|2999
1598538900000|2020-08-27 14:35:00|22009.8|22005.8|22016.1|22012.1|22022.3|22018.3|21997.3|21993.3|1872
1598539200000|2020-08-27 14:40:00|22019.2|22015.2|22016.1|22012.1|22028.6|22024.6|22006.7|22002.7|2432
1598539500000|2020-08-27 14:45:00|22017.6|22013.6|21934.8|21930.8|22017.6|22013.6|21934.8|21930.8|2882
1598539800000|2020-08-27 14:50:00|21933.3|21929.3|21905.1|21901.1|21941.1|21937.1|21891.1|21887.1|2203
1598540100000|2020-08-27 14:55:00|21906.7|21902.7|21884.8|21880.8|21909.8|21905.8|21869.2|21865.2|2294
1598540400000|2020-08-27 15:00:00|21887.9|21883.9|21872.3|21868.3|21903.6|21899.6|21866.1|21862.1|2222
1598540700000|2020-08-27 15:05:00|21870.8|21866.8|21887.9|21883.9|21894.2|21890.2|21870.8|21866.8|2067
1598541000000|2020-08-27 15:10:00|21884.8|21880.8|21866.1|21862.1|21891.1|21887.1|21866.1|21862.1|2342
1598541300000|2020-08-27 15:15:00|21869.2|21865.2|21880.1|21876.1|21884.8|21880.8|21869.2|21865.2|1813
1598541600000|2020-08-27 15:20:00|21878.6|21874.6|21900.4|21896.4|21906.7|21902.7|21875.4|21871.4|2771
1598541900000|2020-08-27 15:25:00|21903.6|21899.6|21862.9|21858.9|21909.8|21905.8|21853.6|21849.6|2661
1598542200000|2020-08-27 15:30:00|21861.4|21857.4|21887.9|21883.9|21897.3|21893.3|21859.8|21855.8|2299
1598542500000|2020-08-27 15:35:00|21884.8|21880.8|21894.2|21890.2|21894.2|21890.2|21881.7|21877.7|2790
1598542800000|2020-08-27 15:40:00|21891.1|21887.1|21909.8|21905.8|21909.8|21905.8|21891.1|21887.1|2466
1598543100000|2020-08-27 15:45:00|21906.7|21902.7|21920.8|21916.8|21937.9|21933.9|21906.7|21902.7|2001
1598543400000|2020-08-27 15:50:00|21919.2|21915.2|21919.2|21915.2|21925.4|21921.4|21912.9|21908.9|2151
1598543700000|2020-08-27 15:55:00|21920.8|21916.8|21914.5|21910.5|21922.3|21918.3|21908.3|21904.3|1835
1598544000000|2020-08-27 16:00:00|21916.1|21912.1|21909.8|21905.8|21916.1|21912.1|21894.2|21890.2|1782
1598544300000|2020-08-27 16:05:00|21908.3|21904.3|21903.6|21899.6|21909.8|21905.8|21894.2|21890.2|1670
1598544600000|2020-08-27 16:10:00|21906.7|21902.7|21922.3|21918.3|21925.4|21921.4|21905.1|21901.1|3429
1598544900000|2020-08-27 16:15:00|21919.2|21915.2|21919.2|21915.2|21919.2|21915.2|21900.4|21896.4|2140
1598545200000|2020-08-27 16:20:00|21920.8|21916.8|21897.3|21893.3|21925.4|21921.4|21894.2|21890.2|2212
1598545500000|2020-08-27 16:25:00|21895.8|21891.8|21897.3|21893.3|21903.6|21899.6|21884.8|21880.8|3361
1598545800000|2020-08-27 16:30:00|21900.4|21896.4|21894.2|21890.2|21903.6|21899.6|21884.8|21880.8|1515
1598546100000|2020-08-27 16:35:00|21895.8|21891.8|21894.2|21890.2|21906.7|21902.7|21894.2|21890.2|825
1598546400000|2020-08-27 16:40:00|21895.8|21891.8|21881.7|21877.7|21903.6|21899.6|21875.4|21871.4|1145
1598546700000|2020-08-27 16:45:00|21884.8|21880.8|21869.2|21865.2|21891.1|21887.1|21862.9|21858.9|1183
1598547000000|2020-08-27 16:50:00|21872.3|21868.3|21878.6|21874.6|21884.8|21880.8|21859.8|21855.8|1251
1598547300000|2020-08-27 16:55:00|21877|21873|21872.3|21868.3|21881.7|21877.7|21866.1|21862.1|1331
1598547600000|2020-08-27 17:00:00|21870.8|21866.8|21894.2|21890.2|21909.8|21905.8|21864.5|21860.5|1576
1598547900000|2020-08-27 17:05:00|21898.9|21894.9|21902|21898|21919.2|21915.2|21891.1|21887.1|1714
1598548200000|2020-08-27 17:10:00|21900.4|21896.4|21872.3|21868.3|21909.8|21905.8|21872.3|21868.3|1645
1598548500000|2020-08-27 17:15:00|21875.4|21871.4|21877|21873|21897.3|21893.3|21872.3|21868.3|988
1598548800000|2020-08-27 17:20:00|21878.6|21874.6|21872.3|21868.3|21891.1|21887.1|21866.1|21862.1|793
1598549100000|2020-08-27 17:25:00|21870.8|21866.8|21864.5|21860.5|21881.7|21877.7|21841.1|21837.1|1136
1598549400000|2020-08-27 17:30:00|21862.9|21858.9|21894.2|21890.2|21897.3|21893.3|21862.9|21858.9|907
1598549700000|2020-08-27 17:35:00|21891.1|21887.1|21895.8|21891.8|21909.8|21905.8|21891.1|21887.1|1794
1598550000000|2020-08-27 17:40:00|21894.2|21890.2|21892.6|21888.6|21900.4|21896.4|21891.1|21887.1|736
1598550300000|2020-08-27 17:45:00|21891.1|21887.1|21878.6|21874.6|21900.4|21896.4|21875.4|21871.4|569
1598550600000|2020-08-27 17:50:00|21875.4|21871.4|21891.1|21887.1|21892.6|21888.6|21875.4|21871.4|463
1598550900000|2020-08-27 17:55:00|21887.9|21883.9|21892.6|21888.6|21897.3|21893.3|21881.7|21877.7|720
1598551200000|2020-08-27 18:00:00|21894.2|21890.2|21895.8|21891.8|21900.4|21896.4|21872.3|21868.3|865
1598551500000|2020-08-27 18:05:00|21897.3|21893.3|21891.1|21887.1|21900.4|21896.4|21887.9|21883.9|390
1598551800000|2020-08-27 18:10:00|21889.5|21885.5|21878.6|21874.6|21891.1|21887.1|21875.4|21871.4|741
1598552100000|2020-08-27 18:15:00|21880.1|21876.1|21884.8|21880.8|21897.3|21893.3|21875.4|21871.4|1388
1598552400000|2020-08-27 18:20:00|21886.4|21882.4|21887.9|21883.9|21894.2|21890.2|21878.6|21874.6|712
1598552700000|2020-08-27 18:25:00|21889.5|21885.5|21884.8|21880.8|21900.4|21896.4|21878.6|21874.6|886
1598553000000|2020-08-27 18:30:00|21886.4|21882.4|21859.8|21855.8|21887.9|21883.9|21850.4|21846.4|1151
1598553300000|2020-08-27 18:35:00|21856.7|21852.7|21866.1|21862.1|21875.4|21871.4|21856.7|21852.7|842
1598553600000|2020-08-27 18:40:00|21864.5|21860.5|21847.3|21843.3|21867.6|21863.6|21844.2|21840.2|959
1598553900000|2020-08-27 18:45:00|21844.2|21840.2|21847.3|21843.3|21856.7|21852.7|21841.1|21837.1|732
1598554200000|2020-08-27 18:50:00|21844.2|21840.2|21844.2|21840.2|21850.4|21846.4|21841.1|21837.1|977
1598554500000|2020-08-27 18:55:00|21841.1|21837.1|21850.4|21846.4|21862.9|21858.9|21841.1|21837.1|1765
1598554800000|2020-08-27 19:00:00|21847.3|21843.3|21850.4|21846.4|21859.8|21855.8|21844.2|21840.2|1381
1598555100000|2020-08-27 19:05:00|21853.6|21849.6|21847.3|21843.3|21856.7|21852.7|21841.1|21837.1|929
1598555400000|2020-08-27 19:10:00|21844.2|21840.2|21856.7|21852.7|21856.7|21852.7|21844.2|21840.2|1393
1598555700000|2020-08-27 19:15:00|21859.8|21855.8|21850.4|21846.4|21859.8|21855.8|21844.2|21840.2|440
1598556000000|2020-08-27 19:20:00|21853.6|21849.6|21853.6|21849.6|21859.8|21855.8|21853.6|21849.6|676
1598556300000|2020-08-27 19:25:00|21855.1|21851.1|21850.4|21846.4|21855.1|21851.1|21848.9|21844.9|711
1598556600000|2020-08-27 19:30:00|21853.6|21849.6|21844.2|21840.2|21853.6|21849.6|21844.2|21840.2|622
1598556900000|2020-08-27 19:35:00|21847.3|21843.3|21853.6|21849.6|21853.6|21849.6|21841.1|21837.1|307
1598557200000|2020-08-27 19:40:00|21856.7|21852.7|21841.1|21837.1|21856.7|21852.7|21841.1|21837.1|491
1598557500000|2020-08-27 19:45:00|21839.5|21835.5|21837.9|21833.9|21842.6|21838.6|21828.6|21824.6|841
1598557800000|2020-08-27 19:50:00|21839.5|21835.5|21831.7|21827.7|21839.5|21835.5|21822.3|21818.3|530
1598558100000|2020-08-27 19:55:00|21828.6|21824.6|21831.7|21827.7|21834.8|21830.8|21816.1|21812.1|1000
1598558400000|2020-08-27 20:00:00|21834.8|21830.8|21847.3|21843.3|21850.4|21846.4|21830.1|21826.1|649
1598558700000|2020-08-27 20:05:00|21850.4|21846.4|21853.6|21849.6|21859.8|21855.8|21841.1|21837.1|802
1598559000000|2020-08-27 20:10:00|21847.3|21843.3|21844.2|21840.2|21850.4|21846.4|21834.8|21830.8|2007
1598559300000|2020-08-27 20:15:00|21841.1|21837.1|21837.9|21833.9|21850.4|21846.4|21834.8|21830.8|487
1598559600000|2020-08-27 20:20:00|21841.1|21837.1|21837.9|21833.9|21841.1|21837.1|21834.8|21830.8|878
1598559900000|2020-08-27 20:25:00|21841.1|21837.1|21820.8|21816.8|21841.1|21837.1|21820.8|21816.8|327
1598560200000|2020-08-27 20:30:00|21822.3|21818.3|21809.8|21805.8|21822.3|21818.3|21794.2|21790.2|649
1598560500000|2020-08-27 20:35:00|21811.4|21807.4|21792.6|21788.6|21811.4|21807.4|21784.8|21780.8|711
1598560800000|2020-08-27 20:40:00|21791.1|21787.1|21809.8|21805.8|21809.8|21805.8|21791.1|21787.1|234
1598561100000|2020-08-27 20:45:00|21811.4|21807.4|21784.8|21780.8|21812.9|21808.9|21784.8|21780.8|159
1598561400000|2020-08-27 20:50:00|21787.9|21783.9|21805.1|21801.1|21808.3|21804.3|21787.9|21783.9|126
1598561700000|2020-08-27 20:55:00|21806.7|21802.7|21800.4|21796.4|21816.1|21812.1|21800.4|21796.4|318
1598565600000|2020-08-27 22:00:00|21802|21798|21792.6|21788.6|21803.6|21799.6|21791.1|21787.1|85
1598565900000|2020-08-27 22:05:00|21794.2|21790.2|21784.8|21780.8|21794.2|21790.2|21784.8|21780.8|16
1598566200000|2020-08-27 22:10:00|21781.7|21777.7|21778.6|21774.6|21786.4|21782.4|21778.6|21774.6|78
1598566500000|2020-08-27 22:15:00|21775.4|21771.4|21778.6|21774.6|21778.6|21774.6|21775.4|21771.4|25
1598566800000|2020-08-27 22:20:00|21775.4|21771.4|21775.4|21771.4|21775.4|21771.4|21772.3|21768.3|15
1598567100000|2020-08-27 22:25:00|21773.9|21769.9|21778.6|21774.6|21781.7|21777.7|21772.3|21768.3|29
1598567400000|2020-08-27 22:30:00|21780.1|21776.1|21781.7|21777.7|21784.8|21780.8|21778.6|21774.6|34
1598567700000|2020-08-27 22:35:00|21778.6|21774.6|21781.7|21777.7|21786.4|21782.4|21778.6|21774.6|61
1598568000000|2020-08-27 22:40:00|21783.3|21779.3|21781.7|21777.7|21786.4|21782.4|21781.7|21777.7|39
1598568300000|2020-08-27 22:45:00|21778.6|21774.6|21784.8|21780.8|21784.8|21780.8|21778.6|21774.6|45
1598568600000|2020-08-27 22:50:00|21786.4|21782.4|21781.7|21777.7|21791.1|21787.1|21781.7|21777.7|94
1598568900000|2020-08-27 22:55:00|||||||||99
1598569200000|2020-08-27 23:00:00|||||||||3
1598569500000|2020-08-27 23:05:00|21778.6|21774.6|21781.7|21777.7|21784.8|21780.8|21778.6|21774.6|44
1598569800000|2020-08-27 23:10:00|21780.1|21776.1|21781.7|21777.7|21781.7|21777.7|21778.6|21774.6|101
1598570100000|2020-08-27 23:15:00|21778.6|21774.6|21778.6|21774.6|21778.6|21774.6|21773.9|21769.9|70
1598570400000|2020-08-27 23:20:00|21775.4|21771.4|21772.3|21768.3|21775.4|21771.4|21772.3|21768.3|47
1598570700000|2020-08-27 23:25:00|21770.8|21766.8|21769.2|21765.2|21772.3|21768.3|21767.6|21763.6|48
1598571000000|2020-08-27 23:30:00|21766.1|21762.1|21764.5|21760.5|21766.1|21762.1|21759.8|21755.8|117
1598571300000|2020-08-27 23:35:00|21766.1|21762.1|21747.3|21743.3|21766.1|21762.1|21734.8|21730.8|214
1598571600000|2020-08-27 23:40:00|21744.2|21740.2|21753.6|21749.6|21756.7|21752.7|21742.6|21738.6|71
1598571900000|2020-08-27 23:45:00|21755.1|21751.1|21755.1|21751.1|21762.9|21758.9|21750.4|21746.4|143
1598572200000|2020-08-27 23:50:00|21753.6|21749.6|21737.9|21733.9|21756.7|21752.7|21737.9|21733.9|192
1598572500000|2020-08-27 23:55:00|21734.8|21730.8|21730.1|21726.1|21739.5|21735.5|21728.6|21724.6|106
1598572800000|2020-08-28 00:00:00|21728.6|21724.6|21672.3|21668.3|21734.8|21730.8|21669.2|21665.2|406
1598573100000|2020-08-28 00:05:00|21669.2|21665.2|21625.4|21621.4|21684.8|21680.8|21622.3|21618.3|419
1598573400000|2020-08-28 00:10:00|21622.3|21618.3|21636.4|21632.4|21641.1|21637.1|21606.7|21602.7|366
1598573700000|2020-08-28 00:15:00|21634.8|21630.8|21611.4|21607.4|21634.8|21630.8|21589.5|21585.5|275
1598574000000|2020-08-28 00:20:00|21609.8|21605.8|21594.2|21590.2|21617.6|21613.6|21573.9|21569.9|252
1598574300000|2020-08-28 00:25:00|21591.1|21587.1|21580.1|21576.1|21616.1|21612.1|21578.6|21574.6|346
1598574600000|2020-08-28 00:30:00|21578.6|21574.6|21566.1|21562.1|21584.8|21580.8|21541.1|21537.1|407
1598574900000|2020-08-28 00:35:00|21562.9|21558.9|21550.4|21546.4|21562.9|21558.9|21547.3|21543.3|160
1598575200000|2020-08-28 00:40:00|21553.6|21549.6|21591.1|21587.1|21594.2|21590.2|21541.1|21537.1|446
1598575500000|2020-08-28 00:45:00|21589.5|21585.5|21608.3|21604.3|21608.3|21604.3|21575.4|21571.4|395
1598575800000|2020-08-28 00:50:00|21606.7|21602.7|21631.7|21627.7|21637.9|21633.9|21606.7|21602.7|368
1598576100000|2020-08-28 00:55:00|21630.1|21626.1|21631.7|21627.7|21650.4|21646.4|21625.4|21621.4|266
1598576400000|2020-08-28 01:00:00|21633.3|21629.3|21625.4|21621.4|21637.9|21633.9|21616.1|21612.1|173
1598576700000|2020-08-28 01:05:00|21623.9|21619.9|21630.1|21626.1|21631.7|21627.7|21617.6|21613.6|124
1598577000000|2020-08-28 01:10:00|21634.8|21630.8|21612.9|21608.9|21634.8|21630.8|21612.9|21608.9|88
1598577300000|2020-08-28 01:15:00|21611.4|21607.4|21628.6|21624.6|21628.6|21624.6|21611.4|21607.4|122
1598577600000|2020-08-28 01:20:00|21631.7|21627.7|21641.1|21637.1|21641.1|21637.1|21631.7|21627.7|186
1598577900000|2020-08-28 01:25:00|21637.9|21633.9|21641.1|21637.1|21642.6|21638.6|21634.8|21630.8|42
1598578200000|2020-08-28 01:30:00|21645.8|21641.8|21641.1|21637.1|21647.3|21643.3|21631.7|21627.7|214
1598578500000|2020-08-28 01:35:00|21639.5|21635.5|21650.4|21646.4|21653.6|21649.6|21637.9|21633.9|164
1598578800000|2020-08-28 01:40:00|21647.3|21643.3|21650.4|21646.4|21650.4|21646.4|21647.3|21643.3|75
1598579100000|2020-08-28 01:45:00|21647.3|21643.3|21644.2|21640.2|21647.3|21643.3|21633.3|21629.3|444
1598579400000|2020-08-28 01:50:00|21647.3|21643.3|21634.8|21630.8|21650.4|21646.4|21634.8|21630.8|199
1598579700000|2020-08-28 01:55:00|21631.7|21627.7|21616.1|21612.1|21631.7|21627.7|21609.8|21605.8|233
1598580000000|2020-08-28 02:00:00|21612.9|21608.9|21616.1|21612.1|21622.3|21618.3|21612.9|21608.9|279
1598580300000|2020-08-28 02:05:00|21614.5|21610.5|21606.7|21602.7|21614.5|21610.5|21600.4|21596.4|209
1598580600000|2020-08-28 02:10:00|21603.6|21599.6|21603.6|21599.6|21611.4|21607.4|21597.3|21593.3|112
1598580900000|2020-08-28 02:15:00|21602|21598|21597.3|21593.3|21603.6|21599.6|21594.2|21590.2|141
1598581200000|2020-08-28 02:20:00|21600.4|21596.4|21581.7|21577.7|21600.4|21596.4|21581.7|21577.7|117
1598581500000|2020-08-28 02:25:00|21578.6|21574.6|21566.1|21562.1|21581.7|21577.7|21562.9|21558.9|196
1598581800000|2020-08-28 02:30:00|21562.9|21558.9|21555.1|21551.1|21562.9|21558.9|21531.7|21527.7|313
1598582100000|2020-08-28 02:35:00|21556.7|21552.7|21553.6|21549.6|21569.2|21565.2|21547.3|21543.3|273
1598582400000|2020-08-28 02:40:00|21556.7|21552.7|21553.6|21549.6|21556.7|21552.7|21542.6|21538.6|237
1598582700000|2020-08-28 02:45:00|21556.7|21552.7|21591.1|21587.1|21591.1|21587.1|21547.3|21543.3|330
1598583000000|2020-08-28 02:50:00|21587.9|21583.9|21587.9|21583.9|21597.3|21593.3|21572.3|21568.3|222
1598583300000|2020-08-28 02:55:00|21594.2|21590.2|21586.4|21582.4|21597.3|21593.3|21575.4|21571.4|262
1598583600000|2020-08-28 03:00:00|21587.9|21583.9|21587.9|21583.9|21594.2|21590.2|21584.8|21580.8|102
1598583900000|2020-08-28 03:05:00|21584.8|21580.8|21600.4|21596.4|21603.6|21599.6|21581.7|21577.7|187
1598584200000|2020-08-28 03:10:00|21598.9|21594.9|21597.3|21593.3|21606.7|21602.7|21594.2|21590.2|118
1598584500000|2020-08-28 03:15:00|21595.8|21591.8|21591.1|21587.1|21597.3|21593.3|21584.8|21580.8|90
1598584800000|2020-08-28 03:20:00|21587.9|21583.9|21592.6|21588.6|21594.2|21590.2|21581.7|21577.7|117
1598585100000|2020-08-28 03:25:00|21594.2|21590.2|21587.9|21583.9|21600.4|21596.4|21587.9|21583.9|77
1598585400000|2020-08-28 03:30:00|21584.8|21580.8|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|117
1598585700000|2020-08-28 03:35:00|21584.8|21580.8|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|112
1598586000000|2020-08-28 03:40:00|21586.4|21582.4|21597.3|21593.3|21597.3|21593.3|21584.8|21580.8|105
1598586300000|2020-08-28 03:45:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|218
1598586600000|2020-08-28 03:50:00|21595.8|21591.8|21603.6|21599.6|21606.7|21602.7|21595.8|21591.8|104
1598586900000|2020-08-28 03:55:00|21608.3|21604.3|21616.1|21612.1|21619.2|21615.2|21608.3|21604.3|113
1598587200000|2020-08-28 04:00:00|21612.9|21608.9|21609.8|21605.8|21616.1|21612.1|21606.7|21602.7|53
1598587500000|2020-08-28 04:05:00|21606.7|21602.7|21609.8|21605.8|21609.8|21605.8|21602|21598|57
1598587800000|2020-08-28 04:10:00|21612.9|21608.9|21622.3|21618.3|21622.3|21618.3|21606.7|21602.7|67
1598588100000|2020-08-28 04:15:00|21623.9|21619.9|21637.9|21633.9|21647.3|21643.3|21622.3|21618.3|197
1598588400000|2020-08-28 04:20:00|21639.5|21635.5|21659.8|21655.8|21659.8|21655.8|21637.9|21633.9|91
1598588700000|2020-08-28 04:25:00|21656.7|21652.7|21648.9|21644.9|21659.8|21655.8|21645.8|21641.8|134
1598589000000|2020-08-28 04:30:00|21647.3|21643.3|21650.4|21646.4|21650.4|21646.4|21641.1|21637.1|45
1598589300000|2020-08-28 04:35:00|21645.8|21641.8|21650.4|21646.4|21650.4|21646.4|21639.5|21635.5|64
1598589600000|2020-08-28 04:40:00|21653.6|21649.6|21656.7|21652.7|21662.9|21658.9|21652|21648|123
1598589900000|2020-08-28 04:45:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|36
1598590200000|2020-08-28 04:50:00|21656.7|21652.7|21669.2|21665.2|21672.3|21668.3|21656.7|21652.7|83
1598590500000|2020-08-28 04:55:00|21667.6|21663.6|21669.2|21665.2|21669.2|21665.2|21662.9|21658.9|57
1598590800000|2020-08-28 05:00:00|21666.1|21662.1|21675.4|21671.4|21675.4|21671.4|21666.1|21662.1|175
1598591100000|2020-08-28 05:05:00|21673.9|21669.9|21722.3|21718.3|21747.3|21743.3|21672.3|21668.3|770
1598591400000|2020-08-28 05:10:00|21720.8|21716.8|21627|21623|21720.8|21716.8|21623.9|21619.9|617
1598591700000|2020-08-28 05:15:00|21630.1|21626.1|21639.5|21635.5|21659.8|21655.8|21628.6|21624.6|162
1598592000000|2020-08-28 05:20:00|21637.9|21633.9|21644.2|21640.2|21655.1|21651.1|21634.8|21630.8|48
1598592300000|2020-08-28 05:25:00|21645.8|21641.8|21647.3|21643.3|21652|21648|21641.1|21637.1|89
1598592600000|2020-08-28 05:30:00|21648.9|21644.9|21653.6|21649.6|21656.7|21652.7|21645.8|21641.8|37
1598592900000|2020-08-28 05:35:00|21648.9|21644.9|21644.2|21640.2|21650.4|21646.4|21637.9|21633.9|61
1598593200000|2020-08-28 05:40:00|21642.6|21638.6|21650.4|21646.4|21653.6|21649.6|21639.5|21635.5|37
1598593500000|2020-08-28 05:45:00|21648.9|21644.9|21587.9|21583.9|21650.4|21646.4|21581.7|21577.7|163
1598593800000|2020-08-28 05:50:00|21586.4|21582.4|21584.8|21580.8|21591.1|21587.1|21572.3|21568.3|64
1598594100000|2020-08-28 05:55:00|21583.3|21579.3|21578.6|21574.6|21587.9|21583.9|21569.2|21565.2|140
1598594400000|2020-08-28 06:00:00|21581.7|21577.7|21634.8|21630.8|21641.1|21637.1|21580.1|21576.1|385
1598594700000|2020-08-28 06:05:00|21628.6|21624.6|21637.9|21633.9|21647.3|21643.3|21622.3|21618.3|307
1598595000000|2020-08-28 06:10:00|21636.4|21632.4|21653.6|21649.6|21658.3|21654.3|21631.7|21627.7|192
1598595300000|2020-08-28 06:15:00|21650.4|21646.4|21648.9|21644.9|21659.8|21655.8|21634.8|21630.8|174
1598595600000|2020-08-28 06:20:00|21650.4|21646.4|21655.1|21651.1|21656.7|21652.7|21641.1|21637.1|218
1598595900000|2020-08-28 06:25:00|21653.6|21649.6|21666.1|21662.1|21669.2|21665.2|21641.1|21637.1|260
1598596200000|2020-08-28 06:30:00|21664.5|21660.5|21700.4|21696.4|21700.4|21696.4|21659.8|21655.8|292
1598596500000|2020-08-28 06:35:00|21697.3|21693.3|21700.4|21696.4|21703.6|21699.6|21694.2|21690.2|209
1598596800000|2020-08-28 06:40:00|21697.3|21693.3|21678.6|21674.6|21697.3|21693.3|21675.4|21671.4|185
1598597100000|2020-08-28 06:45:00|21677|21673|21681.7|21677.7|21686.4|21682.4|21669.2|21665.2|158
1598597400000|2020-08-28 06:50:00|21678.6|21674.6|21672.3|21668.3|21684.8|21680.8|21669.2|21665.2|708
1598597700000|2020-08-28 06:55:00|21669.2|21665.2|21647.3|21643.3|21669.2|21665.2|21634.8|21630.8|294
1598598000000|2020-08-28 07:00:00|21648.9|21644.9|21625.4|21621.4|21658.3|21654.3|21614.5|21610.5|477
1598598300000|2020-08-28 07:05:00|21627|21623|21658.3|21654.3|21662.9|21658.9|21603.6|21599.6|723
1598598600000|2020-08-28 07:10:00|21659.8|21655.8|21659.8|21655.8|21662.9|21658.9|21634.8|21630.8|415
1598598900000|2020-08-28 07:15:00|21662.9|21658.9|21662.9|21658.9|21669.2|21665.2|21641.1|21637.1|222
1598599200000|2020-08-28 07:20:00|21664.5|21660.5|21650.4|21646.4|21669.2|21665.2|21641.1|21637.1|174
1598599500000|2020-08-28 07:25:00|21652|21648|21653.6|21649.6|21661.4|21657.4|21645.8|21641.8|107
1598599800000|2020-08-28 07:30:00|21652|21648|21637.9|21633.9|21653.6|21649.6|21616.1|21612.1|593
1598600100000|2020-08-28 07:35:00|21634.8|21630.8|21666.1|21662.1|21666.1|21662.1|21633.3|21629.3|156
1598600400000|2020-08-28 07:40:00|21662.9|21658.9|21678.6|21674.6|21681.7|21677.7|21659.8|21655.8|436
1598600700000|2020-08-28 07:45:00|21681.7|21677.7|21691.1|21687.1|21691.1|21687.1|21666.1|21662.1|166
1598601000000|2020-08-28 07:50:00|21687.9|21683.9|21691.1|21687.1|21705.1|21701.1|21681.7|21677.7|204
1598601300000|2020-08-28 07:55:00|21692.6|21688.6|21677|21673|21694.2|21690.2|21672.3|21668.3|215
1598601600000|2020-08-28 08:00:00|21678.6|21674.6|21681.7|21677.7|21698.9|21694.9|21675.4|21671.4|130
1598601900000|2020-08-28 08:05:00|21684.8|21680.8|21666.1|21662.1|21684.8|21680.8|21662.9|21658.9|184
1598602200000|2020-08-28 08:10:00|21669.2|21665.2|21669.2|21665.2|21675.4|21671.4|21647.3|21643.3|334
1598602500000|2020-08-28 08:15:00|21667.6|21663.6|21656.7|21652.7|21675.4|21671.4|21656.7|21652.7|465
1598602800000|2020-08-28 08:20:00|21655.1|21651.1|21631.7|21627.7|21656.7|21652.7|21628.6|21624.6|354
1598603100000|2020-08-28 08:25:00|21630.1|21626.1|21662.9|21658.9|21666.1|21662.1|21625.4|21621.4|227
1598603400000|2020-08-28 08:30:00|21659.8|21655.8|21672.3|21668.3|21678.6|21674.6|21652|21648|194
1598603700000|2020-08-28 08:35:00|21670.8|21666.8|21666.1|21662.1|21678.6|21674.6|21658.3|21654.3|186
1598604000000|2020-08-28 08:40:00|21669.2|21665.2|21670.8|21666.8|21681.7|21677.7|21666.1|21662.1|143
1598604300000|2020-08-28 08:45:00|21669.2|21665.2|21675.4|21671.4|21681.7|21677.7|21662.9|21658.9|288
1598604600000|2020-08-28 08:50:00|21673.9|21669.9|21678.6|21674.6|21687.9|21683.9|21669.2|21665.2|98
1598604900000|2020-08-28 08:55:00|21677|21673|21691.1|21687.1|21694.2|21690.2|21675.4|21671.4|170
1598605200000|2020-08-28 09:00:00|21692.6|21688.6|21706.7|21702.7|21712.9|21708.9|21691.1|21687.1|368
1598605500000|2020-08-28 09:05:00|21708.3|21704.3|21700.4|21696.4|21708.3|21704.3|21691.1|21687.1|174
1598605800000|2020-08-28 09:10:00|21702|21698|21705.1|21701.1|21706.7|21702.7|21694.2|21690.2|601
1598606100000|2020-08-28 09:15:00|21706.7|21702.7|21720.8|21716.8|21725.4|21721.4|21705.1|21701.1|157
1598606400000|2020-08-28 09:20:00|21719.2|21715.2|21725.4|21721.4|21731.7|21727.7|21709.8|21705.8|402
1598606700000|2020-08-28 09:25:00|21723.9|21719.9|21734.8|21730.8|21737.9|21733.9|21722.3|21718.3|160
1598607000000|2020-08-28 09:30:00|21736.4|21732.4|21755.1|21751.1|21758.3|21754.3|21728.6|21724.6|212
1598607300000|2020-08-28 09:35:00|21756.7|21752.7|21769.2|21765.2|21781.7|21777.7|21753.6|21749.6|307
1598607600000|2020-08-28 09:40:00|21772.3|21768.3|21766.1|21762.1|21773.9|21769.9|21759.8|21755.8|174
1598607900000|2020-08-28 09:45:00|21762.9|21758.9|21762.9|21758.9|21775.4|21771.4|21759.8|21755.8|173
1598608200000|2020-08-28 09:50:00|21761.4|21757.4|21773.9|21769.9|21775.4|21771.4|21759.8|21755.8|179
1598608500000|2020-08-28 09:55:00|21772.3|21768.3|21778.6|21774.6|21787.9|21783.9|21772.3|21768.3|132
1598608800000|2020-08-28 10:00:00|21780.1|21776.1|21800.4|21796.4|21800.4|21796.4|21778.6|21774.6|140
1598609100000|2020-08-28 10:05:00|21798.9|21794.9|21819.2|21815.2|21822.3|21818.3|21794.2|21790.2|245
1598609400000|2020-08-28 10:10:00|21817.6|21813.6|21812.9|21808.9|21828.6|21824.6|21809.8|21805.8|224
1598609700000|2020-08-28 10:15:00|21809.8|21805.8|21794.2|21790.2|21814.5|21810.5|21794.2|21790.2|196
1598610000000|2020-08-28 10:20:00|21797.3|21793.3|21800.4|21796.4|21803.6|21799.6|21794.2|21790.2|597
1598610300000|2020-08-28 10:25:00|21803.6|21799.6|21784.8|21780.8|21803.6|21799.6|21784.8|21780.8|230
1598610600000|2020-08-28 10:30:00|21787.9|21783.9|21775.4|21771.4|21787.9|21783.9|21772.3|21768.3|269
1598610900000|2020-08-28 10:35:00|21773.9|21769.9|21784.8|21780.8|21787.9|21783.9|21772.3|21768.3|208
1598611200000|2020-08-28 10:40:00|21781.7|21777.7|21775.4|21771.4|21784.8|21780.8|21772.3|21768.3|100
1598611500000|2020-08-28 10:45:00|21777|21773|21753.6|21749.6|21777|21773|21753.6|21749.6|171
1598611800000|2020-08-28 10:50:00|21755.1|21751.1|21750.4|21746.4|21759.8|21755.8|21748.9|21744.9|163
1598612100000|2020-08-28 10:55:00|21747.3|21743.3|21725.4|21721.4|21750.4|21746.4|21723.9|21719.9|417
1598612400000|2020-08-28 11:00:00|21723.9|21719.9|21722.3|21718.3|21744.2|21740.2|21722.3|21718.3|409
1598612700000|2020-08-28 11:05:00|21725.4|21721.4|21706.7|21702.7|21727|21723|21703.6|21699.6|156
1598613000000|2020-08-28 11:10:00|21700.4|21696.4|21731.7|21727.7|21731.7|21727.7|21697.3|21693.3|400
1598613300000|2020-08-28 11:15:00|21730.1|21726.1|21712.9|21708.9|21731.7|21727.7|21712.9|21708.9|998
1598613600000|2020-08-28 11:20:00|21716.1|21712.1|21741.1|21737.1|21747.3|21743.3|21709.8|21705.8|253
1598613900000|2020-08-28 11:25:00|21744.2|21740.2|21759.8|21755.8|21759.8|21755.8|21737.9|21733.9|577
1598614200000|2020-08-28 11:30:00|21758.3|21754.3|21747.3|21743.3|21759.8|21755.8|21731.7|21727.7|442
1598614500000|2020-08-28 11:35:00|21744.2|21740.2|21750.4|21746.4|21759.8|21755.8|21744.2|21740.2|520
1598614800000|2020-08-28 11:40:00|21753.6|21749.6|21747.3|21743.3|21759.8|21755.8|21734.8|21730.8|710
1598615100000|2020-08-28 11:45:00|21748.9|21744.9|21756.7|21752.7|21756.7|21752.7|21744.2|21740.2|515
1598615400000|2020-08-28 11:50:00|21759.8|21755.8|21753.6|21749.6|21759.8|21755.8|21750.4|21746.4|249
1598615700000|2020-08-28 11:55:00|21752|21748|21750.4|21746.4|21756.7|21752.7|21741.1|21737.1|692
1598616000000|2020-08-28 12:00:00|21747.3|21743.3|21775.4|21771.4|21775.4|21771.4|21745.8|21741.8|435
1598616300000|2020-08-28 12:05:00|21772.3|21768.3|21784.8|21780.8|21795.8|21791.8|21766.1|21762.1|506
1598616600000|2020-08-28 12:10:00|21781.7|21777.7|21797.3|21793.3|21800.4|21796.4|21781.7|21777.7|991
1598616900000|2020-08-28 12:15:00|21798.9|21794.9|21803.6|21799.6|21809.8|21805.8|21794.2|21790.2|338
1598617200000|2020-08-28 12:20:00|21805.1|21801.1|21791.1|21787.1|21823.9|21819.9|21787.9|21783.9|912
1598617500000|2020-08-28 12:25:00|21789.5|21785.5|21781.7|21777.7|21794.2|21790.2|21778.6|21774.6|523
1598617800000|2020-08-28 12:30:00|21784.8|21780.8|21766.1|21762.1|21797.3|21793.3|21766.1|21762.1|686
1598618100000|2020-08-28 12:35:00|21758.3|21754.3|21750.4|21746.4|21764.5|21760.5|21750.4|21746.4|664
1598618400000|2020-08-28 12:40:00|21752|21748|21794.2|21790.2|21803.6|21799.6|21750.4|21746.4|944
1598618700000|2020-08-28 12:45:00|21797.3|21793.3|21834.8|21830.8|21837.9|21833.9|21794.2|21790.2|1191
1598619000000|2020-08-28 12:50:00|21833.3|21829.3|21828.6|21824.6|21841.1|21837.1|21819.2|21815.2|943
1598619300000|2020-08-28 12:55:00|21827|21823|21831.7|21827.7|21837.9|21833.9|21817.6|21813.6|610
1598619600000|2020-08-28 13:00:00|21830.1|21826.1|21831.7|21827.7|21845.8|21841.8|21816.1|21812.1|917
1598619900000|2020-08-28 13:05:00|21830.1|21826.1|21834.8|21830.8|21841.1|21837.1|21816.1|21812.1|1155
1598620200000|2020-08-28 13:10:00|21833.3|21829.3|21844.2|21840.2|21850.4|21846.4|21831.7|21827.7|520
1598620500000|2020-08-28 13:15:00|21842.6|21838.6|21856.7|21852.7|21859.8|21855.8|21837.9|21833.9|582
1598620800000|2020-08-28 13:20:00|21859.8|21855.8|21861.4|21857.4|21872.3|21868.3|21850.4|21846.4|507
1598621100000|2020-08-28 13:25:00|21862.9|21858.9|21894.2|21890.2|21895.8|21891.8|21859.8|21855.8|1594
1598621400000|2020-08-28 13:30:00|21891.1|21887.1|21900.4|21896.4|21928.6|21924.6|21881.7|21877.7|1143
1598621700000|2020-08-28 13:35:00|21903.6|21899.6|21912.9|21908.9|21925.4|21921.4|21900.4|21896.4|1067
1598622000000|2020-08-28 13:40:00|21909.8|21905.8|21900.4|21896.4|21909.8|21905.8|21891.1|21887.1|750
1598622300000|2020-08-28 13:45:00|21894.2|21890.2|21875.4|21871.4|21916.1|21912.1|21875.4|21871.4|1133
1598622600000|2020-08-28 13:50:00|21872.3|21868.3|21900.4|21896.4|21900.4|21896.4|21862.9|21858.9|1145
1598622900000|2020-08-28 13:55:00|21898.9|21894.9|21894.2|21890.2|21909.8|21905.8|21887.9|21883.9|848
1598623200000|2020-08-28 14:00:00|21891.1|21887.1|21897.3|21893.3|21900.4|21896.4|21884.8|21880.8|1165
1598623500000|2020-08-28 14:05:00|21894.2|21890.2|21898.9|21894.9|21912.9|21908.9|21894.2|21890.2|733
1598623800000|2020-08-28 14:10:00|21900.4|21896.4|21914.5|21910.5|21914.5|21910.5|21894.2|21890.2|529
1598624100000|2020-08-28 14:15:00|21912.9|21908.9|21898.9|21894.9|21912.9|21908.9|21894.2|21890.2|879
1598624400000|2020-08-28 14:20:00|21900.4|21896.4|21887.9|21883.9|21911.4|21907.4|21881.7|21877.7|1130
1598624700000|2020-08-28 14:25:00|21891.1|21887.1|21919.2|21915.2|21925.4|21921.4|21891.1|21887.1|1512
1598625000000|2020-08-28 14:30:00|21920.8|21916.8|21916.1|21912.1|21922.3|21918.3|21906.7|21902.7|600
1598625300000|2020-08-28 14:35:00|21912.9|21908.9|21903.6|21899.6|21916.1|21912.1|21900.4|21896.4|795
1598625600000|2020-08-28 14:40:00|21902|21898|21881.7|21877.7|21906.7|21902.7|21881.7|21877.7|746
1598625900000|2020-08-28 14:45:00|21883.3|21879.3|21878.6|21874.6|21887.9|21883.9|21875.4|21871.4|1091
1598626200000|2020-08-28 14:50:00|21880.1|21876.1|21875.4|21871.4|21884.8|21880.8|21873.9|21869.9|714
1598626500000|2020-08-28 14:55:00|21878.6|21874.6|21884.8|21880.8|21884.8|21880.8|21872.3|21868.3|694
1598626800000|2020-08-28 15:00:00|21881.7|21877.7|21872.3|21868.3|21883.3|21879.3|21853.6|21849.6|1140
1598627100000|2020-08-28 15:05:00|21875.4|21871.4|21872.3|21868.3|21887.9|21883.9|21869.2|21865.2|1208
1598627400000|2020-08-28 15:10:00|21873.9|21869.9|21878.6|21874.6|21884.8|21880.8|21872.3|21868.3|496
1598627700000|2020-08-28 15:15:00|21881.7|21877.7|21883.3|21879.3|21887.9|21883.9|21878.6|21874.6|692
1598628000000|2020-08-28 15:20:00|21884.8|21880.8|21897.3|21893.3|21897.3|21893.3|21881.7|21877.7|1433
1598628300000|2020-08-28 15:25:00|21894.2|21890.2|21900.4|21896.4|21906.7|21902.7|21894.2|21890.2|886
1598628600000|2020-08-28 15:30:00|21898.9|21894.9|21897.3|21893.3|21906.7|21902.7|21892.6|21888.6|610
1598628900000|2020-08-28 15:35:00|21900.4|21896.4|21903.6|21899.6|21909.8|21905.8|21894.2|21890.2|551
1598629200000|2020-08-28 15:40:00|21906.7|21902.7|21897.3|21893.3|21906.7|21902.7|21897.3|21893.3|867
1598629500000|2020-08-28 15:45:00|21900.4|21896.4|21891.1|21887.1|21900.4|21896.4|21884.8|21880.8|543
1598629800000|2020-08-28 15:50:00|21887.9|21883.9|21900.4|21896.4|21900.4|21896.4|21884.8|21880.8|828
1598630100000|2020-08-28 15:55:00|21897.3|21893.3|21895.8|21891.8|21897.3|21893.3|21891.1|21887.1|972
1598630400000|2020-08-28 16:00:00|21894.2|21890.2|21897.3|21893.3|21900.4|21896.4|21891.1|21887.1|905
1598630700000|2020-08-28 16:05:00|21898.9|21894.9|21897.3|21893.3|21903.6|21899.6|21887.9|21883.9|458
1598631000000|2020-08-28 16:10:00|21900.4|21896.4|21903.6|21899.6|21906.7|21902.7|21897.3|21893.3|978
1598631300000|2020-08-28 16:15:00|21902|21898|21903.6|21899.6|21914.5|21910.5|21900.4|21896.4|1177
1598631600000|2020-08-28 16:20:00|21906.7|21902.7|21909.8|21905.8|21912.9|21908.9|21900.4|21896.4|441
1598631900000|2020-08-28 16:25:00|21906.7|21902.7|21903.6|21899.6|21912.9|21908.9|21903.6|21899.6|284
1598632200000|2020-08-28 16:30:00|21906.7|21902.7|21875.4|21871.4|21906.7|21902.7|21872.3|21868.3|769
1598632500000|2020-08-28 16:35:00|21878.6|21874.6|21859.8|21855.8|21878.6|21874.6|21856.7|21852.7|596
1598632800000|2020-08-28 16:40:00|21856.7|21852.7|21834.8|21830.8|21859.8|21855.8|21834.8|21830.8|2234
1598633100000|2020-08-28 16:45:00|21831.7|21827.7|21828.6|21824.6|21841.1|21837.1|21828.6|21824.6|916
1598633400000|2020-08-28 16:50:00|21825.4|21821.4|21811.4|21807.4|21831.7|21827.7|21809.8|21805.8|972
1598633700000|2020-08-28 16:55:00|21809.8|21805.8|21834.8|21830.8|21834.8|21830.8|21809.8|21805.8|1681
1598634000000|2020-08-28 17:00:00|21831.7|21827.7|21828.6|21824.6|21841.1|21837.1|21822.3|21818.3|760
1598634300000|2020-08-28 17:05:00|21825.4|21821.4|21831.7|21827.7|21837.9|21833.9|21822.3|21818.3|538
1598634600000|2020-08-28 17:10:00|21828.6|21824.6|21819.2|21815.2|21831.7|21827.7|21812.9|21808.9|510
1598634900000|2020-08-28 17:15:00|21816.1|21812.1|21781.7|21777.7|21822.3|21818.3|21781.7|21777.7|1591
1598635200000|2020-08-28 17:20:00|21787.9|21783.9|21778.6|21774.6|21800.4|21796.4|21775.4|21771.4|947
1598635500000|2020-08-28 17:25:00|21775.4|21771.4|21787.9|21783.9|21791.1|21787.1|21775.4|21771.4|890
1598635800000|2020-08-28 17:30:00|21784.8|21780.8|21794.2|21790.2|21794.2|21790.2|21772.3|21768.3|850
1598636100000|2020-08-28 17:35:00|21787.9|21783.9|21772.3|21768.3|21794.2|21790.2|21769.2|21765.2|1021
1598636400000|2020-08-28 17:40:00|21775.4|21771.4|21750.4|21746.4|21781.7|21777.7|21750.4|21746.4|999
1598636700000|2020-08-28 17:45:00|21752|21748|21744.2|21740.2|21753.6|21749.6|21737.9|21733.9|897
1598637000000|2020-08-28 17:50:00|21747.3|21743.3|21744.2|21740.2|21753.6|21749.6|21737.9|21733.9|412
1598637300000|2020-08-28 17:55:00|21747.3|21743.3|21775.4|21771.4|21775.4|21771.4|21747.3|21743.3|687
1598637600000|2020-08-28 18:00:00|21772.3|21768.3|21781.7|21777.7|21781.7|21777.7|21766.1|21762.1|392
1598637900000|2020-08-28 18:05:00|21778.6|21774.6|21766.1|21762.1|21781.7|21777.7|21759.8|21755.8|464
1598638200000|2020-08-28 18:10:00|21762.9|21758.9|21775.4|21771.4|21784.8|21780.8|21762.9|21758.9|677
1598638500000|2020-08-28 18:15:00|21778.6|21774.6|21797.3|21793.3|21800.4|21796.4|21775.4|21771.4|830
1598638800000|2020-08-28 18:20:00|21795.8|21791.8|21787.9|21783.9|21797.3|21793.3|21781.7|21777.7|763
1598639100000|2020-08-28 18:25:00|21791.1|21787.1|21797.3|21793.3|21800.4|21796.4|21784.8|21780.8|384
1598639400000|2020-08-28 18:30:00|21795.8|21791.8|21787.9|21783.9|21795.8|21791.8|21778.6|21774.6|468
1598639700000|2020-08-28 18:35:00|21791.1|21787.1|21806.7|21802.7|21809.8|21805.8|21784.8|21780.8|640
1598640000000|2020-08-28 18:40:00|21803.6|21799.6|21806.7|21802.7|21811.4|21807.4|21800.4|21796.4|525
1598640300000|2020-08-28 18:45:00|21809.8|21805.8|21816.1|21812.1|21816.1|21812.1|21803.6|21799.6|495
1598640600000|2020-08-28 18:50:00|21812.9|21808.9|21806.7|21802.7|21816.1|21812.1|21803.6|21799.6|545
1598640900000|2020-08-28 18:55:00|21809.8|21805.8|21834.8|21830.8|21837.9|21833.9|21809.8|21805.8|1709
1598641200000|2020-08-28 19:00:00|21837.9|21833.9|21834.8|21830.8|21850.4|21846.4|21828.6|21824.6|1338
1598641500000|2020-08-28 19:05:00|21831.7|21827.7|21800.4|21796.4|21831.7|21827.7|21794.2|21790.2|996
1598641800000|2020-08-28 19:10:00|21797.3|21793.3|21786.4|21782.4|21800.4|21796.4|21784.8|21780.8|606
1598642100000|2020-08-28 19:15:00|21784.8|21780.8|21784.8|21780.8|21794.2|21790.2|21778.6|21774.6|342
1598642400000|2020-08-28 19:20:00|21781.7|21777.7|21784.8|21780.8|21787.9|21783.9|21775.4|21771.4|1589
1598642700000|2020-08-28 19:25:00|21787.9|21783.9|21778.6|21774.6|21791.1|21787.1|21772.3|21768.3|650
1598643000000|2020-08-28 19:30:00|21780.1|21776.1|21787.9|21783.9|21791.1|21787.1|21778.6|21774.6|490
1598643300000|2020-08-28 19:35:00|21784.8|21780.8|21778.6|21774.6|21791.1|21787.1|21775.4|21771.4|831
1598643600000|2020-08-28 19:40:00|21781.7|21777.7|21780.1|21776.1|21784.8|21780.8|21775.4|21771.4|819
1598643900000|2020-08-28 19:45:00|21778.6|21774.6|21784.8|21780.8|21787.9|21783.9|21772.3|21768.3|558
1598644200000|2020-08-28 19:50:00|21787.9|21783.9|21812.9|21808.9|21814.5|21810.5|21784.8|21780.8|506
1598644500000|2020-08-28 19:55:00|21811.4|21807.4|21816.1|21812.1|21816.1|21812.1|21806.7|21802.7|809
1598644800000|2020-08-28 20:00:00|21812.9|21808.9|21844.2|21840.2|21847.3|21843.3|21812.9|21808.9|1009
1598645100000|2020-08-28 20:05:00|21845.8|21841.8|21844.2|21840.2|21845.8|21841.8|21837.9|21833.9|412
1598645400000|2020-08-28 20:10:00|21845.8|21841.8|21825.4|21821.4|21847.3|21843.3|21822.3|21818.3|561
1598645700000|2020-08-28 20:15:00|21823.9|21819.9|21834.8|21830.8|21834.8|21830.8|21823.9|21819.9|309
1598646000000|2020-08-28 20:20:00|21831.7|21827.7|21837.9|21833.9|21844.2|21840.2|21831.7|21827.7|364
1598646300000|2020-08-28 20:25:00|21841.1|21837.1|21825.4|21821.4|21841.1|21837.1|21825.4|21821.4|510
1598646600000|2020-08-28 20:30:00|21827|21823|21844.2|21840.2|21844.2|21840.2|21825.4|21821.4|390
1598646900000|2020-08-28 20:35:00|21841.1|21837.1|21841.1|21837.1|21844.2|21840.2|21834.8|21830.8|176
1598647200000|2020-08-28 20:40:00|21842.6|21838.6|21847.3|21843.3|21847.3|21843.3|21837.9|21833.9|226
1598647500000|2020-08-28 20:45:00|21848.9|21844.9|21853.6|21849.6|21853.6|21849.6|21847.3|21843.3|161
1598647800000|2020-08-28 20:50:00|21856.7|21852.7|21859.8|21855.8|21859.8|21855.8|21853.6|21849.6|302
1598648100000|2020-08-28 20:55:00|21861.4|21857.4|21858.3|21854.3|21861.4|21857.4|21853.6|21849.6|131
1598824800000|2020-08-30 22:00:00|21848.9|21844.9|21850.4|21846.4|21862.9|21858.9|21839.5|21835.5|107
1598825100000|2020-08-30 22:05:00|21848.9|21844.9|21845.8|21841.8|21852|21848|21842.6|21838.6|78
1598825400000|2020-08-30 22:10:00|21844.2|21840.2|21842.6|21838.6|21844.2|21840.2|21837.9|21833.9|22
1598825700000|2020-08-30 22:15:00|21841.1|21837.1|21839.5|21835.5|21844.2|21840.2|21837.9|21833.9|22
1598826000000|2020-08-30 22:20:00|21837.9|21833.9|21845.8|21841.8|21847.3|21843.3|21837.9|21833.9|16
1598826300000|2020-08-30 22:25:00|21847.3|21843.3|21845.8|21841.8|21850.4|21846.4|21845.8|21841.8|14
1598826600000|2020-08-30 22:30:00|21847.3|21843.3|21850.4|21846.4|21853.6|21849.6|21847.3|21843.3|20
1598826900000|2020-08-30 22:35:00|21852|21848|21870.8|21866.8|21872.3|21868.3|21852|21848|22
1598827200000|2020-08-30 22:40:00|21872.3|21868.3|21866.1|21862.1|21872.3|21868.3|21866.1|21862.1|11
1598827500000|2020-08-30 22:45:00|21862.9|21858.9|21866.1|21862.1|21866.1|21862.1|21859.8|21855.8|12
1598827800000|2020-08-30 22:50:00|21870.8|21866.8|21872.3|21868.3|21878.6|21874.6|21870.8|21866.8|13
1598828100000|2020-08-30 22:55:00|21873.9|21869.9|21872.3|21868.3|21878.6|21874.6|21872.3|21868.3|14
1598828400000|2020-08-30 23:00:00|21873.9|21869.9|21875.4|21871.4|21880.1|21876.1|21873.9|21869.9|18
1598828700000|2020-08-30 23:05:00|21877|21873|21869.2|21865.2|21877|21873|21867.6|21863.6|3
1598829000000|2020-08-30 23:10:00|21866.1|21862.1|21867.6|21863.6|21867.6|21863.6|21862.9|21858.9|11
1598829300000|2020-08-30 23:15:00|21869.2|21865.2|21867.6|21863.6|21869.2|21865.2|21867.6|21863.6|5
1598829600000|2020-08-30 23:20:00|21866.1|21862.1|21869.2|21865.2|21869.2|21865.2|21862.9|21858.9|19
1598829900000|2020-08-30 23:25:00|21867.6|21863.6|21859.8|21855.8|21869.2|21865.2|21853.6|21849.6|61
1598830200000|2020-08-30 23:30:00|21862.9|21858.9|21870.8|21866.8|21880.1|21876.1|21859.8|21855.8|50
1598830500000|2020-08-30 23:35:00|21869.2|21865.2|21862.9|21858.9|21870.8|21866.8|21859.8|21855.8|35
1598830800000|2020-08-30 23:40:00|21864.5|21860.5|21855.1|21851.1|21864.5|21860.5|21853.6|21849.6|36
1598831100000|2020-08-30 23:45:00|21853.6|21849.6|21856.7|21852.7|21859.8|21855.8|21853.6|21849.6|8
1598831400000|2020-08-30 23:50:00|21858.3|21854.3|21858.3|21854.3|21859.8|21855.8|21853.6|21849.6|16
1598831700000|2020-08-30 23:55:00|21859.8|21855.8|21858.3|21854.3|21859.8|21855.8|21856.7|21852.7|13
1598832000000|2020-08-31 00:00:00|21856.7|21852.7|21859.8|21855.8|21866.1|21862.1|21856.7|21852.7|73
1598832300000|2020-08-31 00:05:00|21861.4|21857.4|21841.1|21837.1|21864.5|21860.5|21841.1|21837.1|224
1598832600000|2020-08-31 00:10:00|21842.6|21838.6|21848.9|21844.9|21852|21848|21825.4|21821.4|73
1598832900000|2020-08-31 00:15:00|21847.3|21843.3|21842.6|21838.6|21847.3|21843.3|21837.9|21833.9|85
1598833200000|2020-08-31 00:20:00|21841.1|21837.1|21830.1|21826.1|21842.6|21838.6|21828.6|21824.6|48
1598833500000|2020-08-31 00:25:00|21828.6|21824.6|21827|21823|21831.7|21827.7|21823.9|21819.9|87
1598833800000|2020-08-31 00:30:00|21823.9|21819.9|21834.8|21830.8|21836.4|21832.4|21823.9|21819.9|68
1598834100000|2020-08-31 00:35:00|21833.3|21829.3|21825.4|21821.4|21834.8|21830.8|21817.6|21813.6|43
1598834400000|2020-08-31 00:40:00|21823.9|21819.9|21817.6|21813.6|21834.8|21830.8|21816.1|21812.1|79
1598834700000|2020-08-31 00:45:00|21809.8|21805.8|21808.3|21804.3|21809.8|21805.8|21800.4|21796.4|93
1598835000000|2020-08-31 00:50:00|21806.7|21802.7|21806.7|21802.7|21811.4|21807.4|21806.7|21802.7|21
1598835300000|2020-08-31 00:55:00|21803.6|21799.6|21802|21798|21806.7|21802.7|21800.4|21796.4|56
1598835600000|2020-08-31 01:00:00|21803.6|21799.6|21791.1|21787.1|21811.4|21807.4|21787.9|21783.9|62
1598835900000|2020-08-31 01:05:00|21792.6|21788.6|21798.9|21794.9|21809.8|21805.8|21791.1|21787.1|311
1598836200000|2020-08-31 01:10:00|21797.3|21793.3|21809.8|21805.8|21812.9|21808.9|21797.3|21793.3|40
1598836500000|2020-08-31 01:15:00|21806.7|21802.7|21777|21773|21806.7|21802.7|21775.4|21771.4|103
1598836800000|2020-08-31 01:20:00|21778.6|21774.6|21780.1|21776.1|21784.8|21780.8|21773.9|21769.9|96
1598837100000|2020-08-31 01:25:00|21781.7|21777.7|21784.8|21780.8|21786.4|21782.4|21781.7|21777.7|35
1598837400000|2020-08-31 01:30:00|21787.9|21783.9|21791.1|21787.1|21791.1|21787.1|21783.3|21779.3|76
1598837700000|2020-08-31 01:35:00|21789.5|21785.5|21784.8|21780.8|21789.5|21785.5|21772.3|21768.3|133
1598838000000|2020-08-31 01:40:00|21787.9|21783.9|21780.1|21776.1|21787.9|21783.9|21775.4|21771.4|63
1598838300000|2020-08-31 01:45:00|21781.7|21777.7|21780.1|21776.1|21781.7|21777.7|21775.4|21771.4|41
1598838600000|2020-08-31 01:50:00|21778.6|21774.6|21780.1|21776.1|21781.7|21777.7|21778.6|21774.6|11
1598838900000|2020-08-31 01:55:00|21778.6|21774.6|21781.7|21777.7|21784.8|21780.8|21778.6|21774.6|35
1598839200000|2020-08-31 02:00:00|21778.6|21774.6|21781.7|21777.7|21783.3|21779.3|21759.8|21755.8|159
1598839500000|2020-08-31 02:05:00|21780.1|21776.1|21778.6|21774.6|21781.7|21777.7|21778.6|21774.6|8
1598839800000|2020-08-31 02:10:00|21775.4|21771.4|21781.7|21777.7|21784.8|21780.8|21775.4|21771.4|70
1598840100000|2020-08-31 02:15:00|21787.9|21783.9|21794.2|21790.2|21800.4|21796.4|21786.4|21782.4|51
1598840400000|2020-08-31 02:20:00|21792.6|21788.6|21791.1|21787.1|21800.4|21796.4|21787.9|21783.9|36
1598840700000|2020-08-31 02:25:00|21789.5|21785.5|21786.4|21782.4|21789.5|21785.5|21786.4|21782.4|2
1598841000000|2020-08-31 02:30:00|21787.9|21783.9|21797.3|21793.3|21800.4|21796.4|21784.8|21780.8|23
1598841300000|2020-08-31 02:35:00|21798.9|21794.9|21806.7|21802.7|21808.3|21804.3|21797.3|21793.3|14
1598841600000|2020-08-31 02:40:00|21808.3|21804.3|21811.4|21807.4|21812.9|21808.9|21806.7|21802.7|37
1598841900000|2020-08-31 02:45:00|21812.9|21808.9|21806.7|21802.7|21812.9|21808.9|21806.7|21802.7|18
1598842200000|2020-08-31 02:50:00|21809.8|21805.8|21806.7|21802.7|21811.4|21807.4|21806.7|21802.7|6
1598842500000|2020-08-31 02:55:00|21809.8|21805.8|21800.4|21796.4|21809.8|21805.8|21800.4|21796.4|19
1598842800000|2020-08-31 03:00:00|21802|21798|21806.7|21802.7|21806.7|21802.7|21800.4|21796.4|13
1598843100000|2020-08-31 03:05:00|21805.1|21801.1|21800.4|21796.4|21806.7|21802.7|21800.4|21796.4|12
1598843400000|2020-08-31 03:10:00|21802|21798|21802|21798|21802|21798|21797.3|21793.3|7
1598843700000|2020-08-31 03:15:00|21797.3|21793.3|21805.1|21801.1|21806.7|21802.7|21797.3|21793.3|121
1598844000000|2020-08-31 03:20:00|21803.6|21799.6|21806.7|21802.7|21806.7|21802.7|21803.6|21799.6|12
1598844600000|2020-08-31 03:30:00|21805.1|21801.1|21806.7|21802.7|21806.7|21802.7|21803.6|21799.6|11
1598844900000|2020-08-31 03:35:00|21809.8|21805.8|21817.6|21813.6|21819.2|21815.2|21809.8|21805.8|152
1598845200000|2020-08-31 03:40:00|21816.1|21812.1|21825.4|21821.4|21825.4|21821.4|21816.1|21812.1|27
1598845500000|2020-08-31 03:45:00|21823.9|21819.9|21819.2|21815.2|21825.4|21821.4|21819.2|21815.2|35
1598845800000|2020-08-31 03:50:00|21817.6|21813.6|21819.2|21815.2|21820.8|21816.8|21816.1|21812.1|40
1598846100000|2020-08-31 03:55:00|21816.1|21812.1|21825.4|21821.4|21825.4|21821.4|21812.9|21808.9|109
1598846400000|2020-08-31 04:00:00|21822.3|21818.3|21828.6|21824.6|21828.6|21824.6|21820.8|21816.8|53
1598846700000|2020-08-31 04:05:00|21825.4|21821.4|21828.6|21824.6|21828.6|21824.6|21825.4|21821.4|22
1598847000000|2020-08-31 04:10:00|21831.7|21827.7|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|31
1598847300000|2020-08-31 04:15:00|21825.4|21821.4|21828.6|21824.6|21828.6|21824.6|21825.4|21821.4|33
1598847600000|2020-08-31 04:20:00|21825.4|21821.4|21822.3|21818.3|21825.4|21821.4|21822.3|21818.3|24
1598847900000|2020-08-31 04:25:00|21823.9|21819.9|21825.4|21821.4|21828.6|21824.6|21822.3|21818.3|19
1598848200000|2020-08-31 04:30:00|21823.9|21819.9|21822.3|21818.3|21825.4|21821.4|21820.8|21816.8|76
1598848500000|2020-08-31 04:35:00|21825.4|21821.4|21822.3|21818.3|21825.4|21821.4|21822.3|21818.3|15
1598848800000|2020-08-31 04:40:00|21825.4|21821.4|21822.3|21818.3|21825.4|21821.4|21822.3|21818.3|22
1598849100000|2020-08-31 04:45:00|21825.4|21821.4|21825.4|21821.4|21828.6|21824.6|21825.4|21821.4|11
1598849400000|2020-08-31 04:50:00|21828.6|21824.6|21834.8|21830.8|21837.9|21833.9|21825.4|21821.4|78
1598849700000|2020-08-31 04:55:00|21837.9|21833.9|21837.9|21833.9|21837.9|21833.9|21831.7|21827.7|29
1598850000000|2020-08-31 05:00:00|21836.4|21832.4|21853.6|21849.6|21853.6|21849.6|21834.8|21830.8|117
1598850300000|2020-08-31 05:05:00|21850.4|21846.4|21867.6|21863.6|21867.6|21863.6|21850.4|21846.4|152
1598850600000|2020-08-31 05:10:00|21866.1|21862.1|21859.8|21855.8|21869.2|21865.2|21856.7|21852.7|44
1598850900000|2020-08-31 05:15:00|21856.7|21852.7|21856.7|21852.7|21856.7|21852.7|21856.7|21852.7|21
1598851200000|2020-08-31 05:20:00|21855.1|21851.1|21856.7|21852.7|21859.8|21855.8|21847.3|21843.3|90
1598851500000|2020-08-31 05:25:00|21859.8|21855.8|21862.9|21858.9|21862.9|21858.9|21856.7|21852.7|62
1598851800000|2020-08-31 05:30:00|21861.4|21857.4|21861.4|21857.4|21862.9|21858.9|21859.8|21855.8|25
1598852100000|2020-08-31 05:35:00|21859.8|21855.8|21859.8|21855.8|21862.9|21858.9|21859.8|21855.8|19
1598852400000|2020-08-31 05:40:00|21861.4|21857.4|21873.9|21869.9|21873.9|21869.9|21859.8|21855.8|66
1598852700000|2020-08-31 05:45:00|21872.3|21868.3|21873.9|21869.9|21875.4|21871.4|21869.2|21865.2|55
1598853000000|2020-08-31 05:50:00|21872.3|21868.3|21866.1|21862.1|21872.3|21868.3|21866.1|21862.1|40
1598853300000|2020-08-31 05:55:00|21869.2|21865.2|21889.5|21885.5|21891.1|21887.1|21866.1|21862.1|155
1598853600000|2020-08-31 06:00:00|21887.9|21883.9|21873.9|21869.9|21891.1|21887.1|21862.9|21858.9|159
1598853900000|2020-08-31 06:05:00|21875.4|21871.4|21866.1|21862.1|21875.4|21871.4|21864.5|21860.5|67
1598854200000|2020-08-31 06:10:00|21867.6|21863.6|21875.4|21871.4|21875.4|21871.4|21864.5|21860.5|61
1598854500000|2020-08-31 06:15:00|21880.1|21876.1|21869.2|21865.2|21883.3|21879.3|21869.2|21865.2|44
1598854800000|2020-08-31 06:20:00|21870.8|21866.8|21875.4|21871.4|21881.7|21877.7|21870.8|21866.8|65
1598855100000|2020-08-31 06:25:00|21872.3|21868.3|21848.9|21844.9|21872.3|21868.3|21847.3|21843.3|124
1598855400000|2020-08-31 06:30:00|21850.4|21846.4|21844.2|21840.2|21856.7|21852.7|21842.6|21838.6|52
1598855700000|2020-08-31 06:35:00|21842.6|21838.6|21833.3|21829.3|21844.2|21840.2|21830.1|21826.1|72
1598856000000|2020-08-31 06:40:00|21831.7|21827.7|21850.4|21846.4|21850.4|21846.4|21831.7|21827.7|17
1598856300000|2020-08-31 06:45:00|21848.9|21844.9|21841.1|21837.1|21853.6|21849.6|21839.5|21835.5|63
1598856600000|2020-08-31 06:50:00|21844.2|21840.2|21847.3|21843.3|21848.9|21844.9|21841.1|21837.1|18
1598856900000|2020-08-31 06:55:00|21845.8|21841.8|21852|21848|21859.8|21855.8|21844.2|21840.2|36
1598857200000|2020-08-31 07:00:00|21853.6|21849.6|21797.3|21793.3|21853.6|21849.6|21797.3|21793.3|151
1598857500000|2020-08-31 07:05:00|21800.4|21796.4|21809.8|21805.8|21812.9|21808.9|21797.3|21793.3|146
1598857800000|2020-08-31 07:10:00|21808.3|21804.3|21828.6|21824.6|21834.8|21830.8|21806.7|21802.7|88
1598858100000|2020-08-31 07:15:00|21830.1|21826.1|21842.6|21838.6|21844.2|21840.2|21828.6|21824.6|42
1598858400000|2020-08-31 07:20:00|21844.2|21840.2|21844.2|21840.2|21853.6|21849.6|21841.1|21837.1|43
1598858700000|2020-08-31 07:25:00|21842.6|21838.6|21828.6|21824.6|21844.2|21840.2|21822.3|21818.3|25
1598859000000|2020-08-31 07:30:00|21825.4|21821.4|21820.8|21816.8|21837.9|21833.9|21817.6|21813.6|30
1598859300000|2020-08-31 07:35:00|21822.3|21818.3|21816.1|21812.1|21831.7|21827.7|21816.1|21812.1|69
1598859600000|2020-08-31 07:40:00|21817.6|21813.6|21823.9|21819.9|21823.9|21819.9|21812.9|21808.9|38
1598859900000|2020-08-31 07:45:00|21822.3|21818.3|21797.3|21793.3|21825.4|21821.4|21797.3|21793.3|77
1598860200000|2020-08-31 07:50:00|21798.9|21794.9|21784.8|21780.8|21803.6|21799.6|21783.3|21779.3|91
1598860500000|2020-08-31 07:55:00|21787.9|21783.9|21781.7|21777.7|21787.9|21783.9|21781.7|21777.7|76
1598860800000|2020-08-31 08:00:00|21780.1|21776.1|21777|21773|21781.7|21777.7|21772.3|21768.3|84
1598861100000|2020-08-31 08:05:00|21775.4|21771.4|21784.8|21780.8|21787.9|21783.9|21775.4|21771.4|67
1598861400000|2020-08-31 08:10:00|21786.4|21782.4|21786.4|21782.4|21787.9|21783.9|21781.7|21777.7|49
1598861700000|2020-08-31 08:15:00|21784.8|21780.8|21770.8|21766.8|21784.8|21780.8|21770.8|21766.8|100
1598862000000|2020-08-31 08:20:00|21772.3|21768.3|21758.3|21754.3|21775.4|21771.4|21750.4|21746.4|120
1598862300000|2020-08-31 08:25:00|21756.7|21752.7|21750.4|21746.4|21759.8|21755.8|21747.3|21743.3|163
1598862600000|2020-08-31 08:30:00|21747.3|21743.3|21756.7|21752.7|21759.8|21755.8|21745.8|21741.8|117
1598862900000|2020-08-31 08:35:00|21755.1|21751.1|21741.1|21737.1|21756.7|21752.7|21741.1|21737.1|98
1598863200000|2020-08-31 08:40:00|21737.9|21733.9|21747.3|21743.3|21750.4|21746.4|21737.9|21733.9|55
1598863500000|2020-08-31 08:45:00|21748.9|21744.9|21734.8|21730.8|21750.4|21746.4|21725.4|21721.4|79
1598863800000|2020-08-31 08:50:00|21737.9|21733.9|21731.7|21727.7|21739.5|21735.5|21728.6|21724.6|153
1598864100000|2020-08-31 08:55:00|21728.6|21724.6|21728.6|21724.6|21731.7|21727.7|21722.3|21718.3|68
1598864400000|2020-08-31 09:00:00|21731.7|21727.7|21737.9|21733.9|21741.1|21737.1|21728.6|21724.6|60
1598864700000|2020-08-31 09:05:00|21739.5|21735.5|21753.6|21749.6|21753.6|21749.6|21737.9|21733.9|104
1598865000000|2020-08-31 09:10:00|21752|21748|21756.7|21752.7|21759.8|21755.8|21750.4|21746.4|53
1598865300000|2020-08-31 09:15:00|21758.3|21754.3|21766.1|21762.1|21769.2|21765.2|21758.3|21754.3|52
1598865600000|2020-08-31 09:20:00|21764.5|21760.5|21769.2|21765.2|21772.3|21768.3|21762.9|21758.9|28
1598865900000|2020-08-31 09:25:00|21770.8|21766.8|21769.2|21765.2|21772.3|21768.3|21767.6|21763.6|40
1598866200000|2020-08-31 09:30:00|21770.8|21766.8|21773.9|21769.9|21773.9|21769.9|21767.6|21763.6|39
1598866500000|2020-08-31 09:35:00|21772.3|21768.3|21759.8|21755.8|21772.3|21768.3|21758.3|21754.3|62
1598866800000|2020-08-31 09:40:00|21758.3|21754.3|21748.9|21744.9|21759.8|21755.8|21748.9|21744.9|27
1598867100000|2020-08-31 09:45:00|21750.4|21746.4|21744.2|21740.2|21753.6|21749.6|21737.9|21733.9|55
1598867400000|2020-08-31 09:50:00|21742.6|21738.6|21742.6|21738.6|21747.3|21743.3|21742.6|21738.6|10
1598867700000|2020-08-31 09:55:00|21741.1|21737.1|21747.3|21743.3|21753.6|21749.6|21741.1|21737.1|36
1598868000000|2020-08-31 10:00:00|21745.8|21741.8|21753.6|21749.6|21756.7|21752.7|21712.9|21708.9|365
1598868300000|2020-08-31 10:05:00|21756.7|21752.7|21747.3|21743.3|21762.9|21758.9|21744.2|21740.2|95
1598868600000|2020-08-31 10:10:00|21741.1|21737.1|21744.2|21740.2|21752|21748|21737.9|21733.9|155
1598868900000|2020-08-31 10:15:00|21745.8|21741.8|21753.6|21749.6|21756.7|21752.7|21741.1|21737.1|76
1598869200000|2020-08-31 10:20:00|21752|21748|21764.5|21760.5|21769.2|21765.2|21750.4|21746.4|143
1598869500000|2020-08-31 10:25:00|21766.1|21762.1|21756.7|21752.7|21766.1|21762.1|21750.4|21746.4|108
1598869800000|2020-08-31 10:30:00|21753.6|21749.6|21741.1|21737.1|21756.7|21752.7|21741.1|21737.1|247
1598870100000|2020-08-31 10:35:00|21744.2|21740.2|21744.2|21740.2|21747.3|21743.3|21741.1|21737.1|61
1598870400000|2020-08-31 10:40:00|21747.3|21743.3|21752|21748|21753.6|21749.6|21744.2|21740.2|54
1598870700000|2020-08-31 10:45:00|21750.4|21746.4|21748.9|21744.9|21753.6|21749.6|21744.2|21740.2|50
1598871000000|2020-08-31 10:50:00|21750.4|21746.4|21753.6|21749.6|21753.6|21749.6|21748.9|21744.9|37
1598871300000|2020-08-31 10:55:00|21756.7|21752.7|21772.3|21768.3|21772.3|21768.3|21756.7|21752.7|122
1598871600000|2020-08-31 11:00:00|21770.8|21766.8|21759.8|21755.8|21772.3|21768.3|21759.8|21755.8|93
1598871900000|2020-08-31 11:05:00|21762.9|21758.9|21756.7|21752.7|21772.3|21768.3|21756.7|21752.7|101
1598872200000|2020-08-31 11:10:00|21758.3|21754.3|21753.6|21749.6|21759.8|21755.8|21750.4|21746.4|65
1598872500000|2020-08-31 11:15:00|21752|21748|21766.1|21762.1|21772.3|21768.3|21752|21748|98
1598872800000|2020-08-31 11:20:00|21767.6|21763.6|21772.3|21768.3|21778.6|21774.6|21767.6|21763.6|211
1598873100000|2020-08-31 11:25:00|21770.8|21766.8|21775.4|21771.4|21775.4|21771.4|21767.6|21763.6|137
1598873400000|2020-08-31 11:30:00|21772.3|21768.3|21769.2|21765.2|21778.6|21774.6|21766.1|21762.1|102
1598873700000|2020-08-31 11:35:00|21772.3|21768.3|21791.1|21787.1|21797.3|21793.3|21769.2|21765.2|411
1598874000000|2020-08-31 11:40:00|21787.9|21783.9|21781.7|21777.7|21797.3|21793.3|21781.7|21777.7|180
1598874300000|2020-08-31 11:45:00|21780.1|21776.1|21775.4|21771.4|21784.8|21780.8|21772.3|21768.3|316
1598874600000|2020-08-31 11:50:00|21778.6|21774.6|21791.1|21787.1|21794.2|21790.2|21778.6|21774.6|254
1598874900000|2020-08-31 11:55:00|21795.8|21791.8|21800.4|21796.4|21803.6|21799.6|21789.5|21785.5|372
1598875200000|2020-08-31 12:00:00|21803.6|21799.6|21778.6|21774.6|21803.6|21799.6|21778.6|21774.6|413
1598875500000|2020-08-31 12:05:00|21775.4|21771.4|21769.2|21765.2|21784.8|21780.8|21762.9|21758.9|405
1598875800000|2020-08-31 12:10:00|21770.8|21766.8|21778.6|21774.6|21784.8|21780.8|21766.1|21762.1|368
1598876100000|2020-08-31 12:15:00|21781.7|21777.7|21812.9|21808.9|21812.9|21808.9|21778.6|21774.6|510
1598876400000|2020-08-31 12:20:00|21809.8|21805.8|21800.4|21796.4|21819.2|21815.2|21778.6|21774.6|1025
1598876700000|2020-08-31 12:25:00|21803.6|21799.6|21794.2|21790.2|21806.7|21802.7|21784.8|21780.8|623
1598877000000|2020-08-31 12:30:00|21795.8|21791.8|21812.9|21808.9|21819.2|21815.2|21794.2|21790.2|696
1598877300000|2020-08-31 12:35:00|21816.1|21812.1|21828.6|21824.6|21828.6|21824.6|21806.7|21802.7|433
1598877600000|2020-08-31 12:40:00|21825.4|21821.4|21806.7|21802.7|21825.4|21821.4|21803.6|21799.6|702
1598877900000|2020-08-31 12:45:00|21805.1|21801.1|21809.8|21805.8|21819.2|21815.2|21803.6|21799.6|440
1598878200000|2020-08-31 12:50:00|21806.7|21802.7|21816.1|21812.1|21819.2|21815.2|21806.7|21802.7|522
1598878500000|2020-08-31 12:55:00|21819.2|21815.2|21841.1|21837.1|21842.6|21838.6|21816.1|21812.1|552
1598878800000|2020-08-31 13:00:00|21844.2|21840.2|21866.1|21862.1|21875.4|21871.4|21841.1|21837.1|1475
1598879100000|2020-08-31 13:05:00|21867.6|21863.6|21872.3|21868.3|21875.4|21871.4|21852|21848|1182
1598879400000|2020-08-31 13:10:00|21875.4|21871.4|21875.4|21871.4|21881.7|21877.7|21852|21848|1422
1598879700000|2020-08-31 13:15:00|21872.3|21868.3|21875.4|21871.4|21878.6|21874.6|21869.2|21865.2|568
1598880000000|2020-08-31 13:20:00|21878.6|21874.6|21869.2|21865.2|21887.9|21883.9|21866.1|21862.1|957
1598880300000|2020-08-31 13:25:00|21872.3|21868.3|21878.6|21874.6|21878.6|21874.6|21856.7|21852.7|499
1598880600000|2020-08-31 13:30:00|21877|21873|21906.7|21902.7|21908.3|21904.3|21875.4|21871.4|998
1598880900000|2020-08-31 13:35:00|21903.6|21899.6|21884.8|21880.8|21912.9|21908.9|21881.7|21877.7|995
1598881200000|2020-08-31 13:40:00|21883.3|21879.3|21900.4|21896.4|21900.4|21896.4|21881.7|21877.7|609
1598881500000|2020-08-31 13:45:00|21897.3|21893.3|21906.7|21902.7|21914.5|21910.5|21894.2|21890.2|804
1598881800000|2020-08-31 13:50:00|21905.1|21901.1|21931.7|21927.7|21931.7|21927.7|21900.4|21896.4|1245
1598882100000|2020-08-31 13:55:00|21928.6|21924.6|21916.1|21912.1|21933.3|21929.3|21912.9|21908.9|1131
1598882400000|2020-08-31 14:00:00|21914.5|21910.5|21931.7|21927.7|21931.7|21927.7|21909.8|21905.8|522
1598882700000|2020-08-31 14:05:00|21928.6|21924.6|21937.9|21933.9|21947.3|21943.3|21928.6|21924.6|579
1598883000000|2020-08-31 14:10:00|21941.1|21937.1|21947.3|21943.3|21947.3|21943.3|21928.6|21924.6|995
1598883300000|2020-08-31 14:15:00|21944.2|21940.2|21947.3|21943.3|21953.6|21949.6|21941.1|21937.1|1102
1598883600000|2020-08-31 14:20:00|21950.4|21946.4|21975.4|21971.4|21975.4|21971.4|21950.4|21946.4|1401
1598883900000|2020-08-31 14:25:00|21972.3|21968.3|21986.4|21982.4|21987.9|21983.9|21972.3|21968.3|744
1598884200000|2020-08-31 14:30:00|21984.8|21980.8|21981.7|21977.7|21986.4|21982.4|21961.4|21957.4|980
1598884500000|2020-08-31 14:35:00|21984.8|21980.8|21953.6|21949.6|21987.9|21983.9|21947.3|21943.3|597
1598884800000|2020-08-31 14:40:00|21955.1|21951.1|21947.3|21943.3|21956.7|21952.7|21944.2|21940.2|558
1598885100000|2020-08-31 14:45:00|21944.2|21940.2|21931.7|21927.7|21947.3|21943.3|21925.4|21921.4|1134
1598885400000|2020-08-31 14:50:00|21934.8|21930.8|21937.9|21933.9|21944.2|21940.2|21925.4|21921.4|1234
1598885700000|2020-08-31 14:55:00|21941.1|21937.1|21944.2|21940.2|21953.6|21949.6|21937.9|21933.9|901
1598886000000|2020-08-31 15:00:00|21941.1|21937.1|21962.9|21958.9|21966.1|21962.1|21934.8|21930.8|744
1598886300000|2020-08-31 15:05:00|21966.1|21962.1|21978.6|21974.6|21978.6|21974.6|21966.1|21962.1|779
1598886600000|2020-08-31 15:10:00|21981.7|21977.7|21991.1|21987.1|21994.2|21990.2|21981.7|21977.7|848
1598886900000|2020-08-31 15:15:00|21992.6|21988.6|21994.2|21990.2|22000.4|21996.4|21987.9|21983.9|1094
1598887200000|2020-08-31 15:20:00|21992.6|21988.6|21991.1|21987.1|22000.4|21996.4|21991.1|21987.1|1282
1598887500000|2020-08-31 15:25:00|21994.2|21990.2|22006.7|22002.7|22012.9|22008.9|21981.7|21977.7|964
1598887800000|2020-08-31 15:30:00|22008.3|22004.3|22002|21998|22016.1|22012.1|21997.3|21993.3|617
1598888100000|2020-08-31 15:35:00|22000.4|21996.4|22000.4|21996.4|22005.1|22001.1|21991.1|21987.1|410
1598888400000|2020-08-31 15:40:00|21997.3|21993.3|21997.3|21993.3|22000.4|21996.4|21987.9|21983.9|709
1598888700000|2020-08-31 15:45:00|22000.4|21996.4|21991.1|21987.1|22003.6|21999.6|21984.8|21980.8|763
1598889000000|2020-08-31 15:50:00|21994.2|21990.2|22003.6|21999.6|22003.6|21999.6|21987.9|21983.9|831
1598889300000|2020-08-31 15:55:00|22006.7|22002.7|22000.4|21996.4|22012.9|22008.9|21997.3|21993.3|1096
1598889600000|2020-08-31 16:00:00|21998.9|21994.9|22037.9|22033.9|22041.1|22037.1|21998.9|21994.9|1458
1598889900000|2020-08-31 16:05:00|22034.8|22030.8|22050.4|22046.4|22053.6|22049.6|22034.8|22030.8|748
1598890200000|2020-08-31 16:10:00|22047.3|22043.3|22053.6|22049.6|22062.9|22058.9|22045.8|22041.8|1134
1598890500000|2020-08-31 16:15:00|22056.7|22052.7|22037.9|22033.9|22059.8|22055.8|22028.6|22024.6|1026
1598890800000|2020-08-31 16:20:00|22039.5|22035.5|22037.9|22033.9|22041.1|22037.1|22022.3|22018.3|1121
1598891100000|2020-08-31 16:25:00|22039.5|22035.5|22034.8|22030.8|22041.1|22037.1|22028.6|22024.6|959
1598891400000|2020-08-31 16:30:00|22031.7|22027.7|22041.1|22037.1|22044.2|22040.2|22028.6|22024.6|749
1598891700000|2020-08-31 16:35:00|22037.9|22033.9|22047.3|22043.3|22053.6|22049.6|22037.9|22033.9|665
1598892000000|2020-08-31 16:40:00|22045.8|22041.8|22041.1|22037.1|22050.4|22046.4|22037.9|22033.9|363
1598892300000|2020-08-31 16:45:00|22037.9|22033.9|22047.3|22043.3|22050.4|22046.4|22037.9|22033.9|430
1598892600000|2020-08-31 16:50:00|22041.1|22037.1|22041.1|22037.1|22044.2|22040.2|22031.7|22027.7|477
1598892900000|2020-08-31 16:55:00|22044.2|22040.2|22047.3|22043.3|22047.3|22043.3|22031.7|22027.7|687
1598893200000|2020-08-31 17:00:00|22050.4|22046.4|22047.3|22043.3|22050.4|22046.4|22041.1|22037.1|787
1598893500000|2020-08-31 17:05:00|22048.9|22044.9|22044.2|22040.2|22048.9|22044.9|22044.2|22040.2|478
1598893800000|2020-08-31 17:10:00|22041.1|22037.1|22050.4|22046.4|22053.6|22049.6|22041.1|22037.1|718
1598894100000|2020-08-31 17:15:00|22053.6|22049.6|22056.7|22052.7|22056.7|22052.7|22053.6|22049.6|460
1598894400000|2020-08-31 17:20:00|22055.1|22051.1|22062.9|22058.9|22064.5|22060.5|22053.6|22049.6|994
1598894700000|2020-08-31 17:25:00|22059.8|22055.8|22058.3|22054.3|22066.1|22062.1|22058.3|22054.3|690
1598895000000|2020-08-31 17:30:00|22059.8|22055.8|22056.7|22052.7|22059.8|22055.8|22047.3|22043.3|640
1598895300000|2020-08-31 17:35:00|22055.1|22051.1|22056.7|22052.7|22059.8|22055.8|22052|22048|665
1598895600000|2020-08-31 17:40:00|22058.3|22054.3|22053.6|22049.6|22059.8|22055.8|22044.2|22040.2|774
1598895900000|2020-08-31 17:45:00|22056.7|22052.7|22056.7|22052.7|22059.8|22055.8|22050.4|22046.4|1327
1598896200000|2020-08-31 17:50:00|22055.1|22051.1|22069.2|22065.2|22069.2|22065.2|22055.1|22051.1|748
1598896500000|2020-08-31 17:55:00|22066.1|22062.1|22069.2|22065.2|22072.3|22068.3|22066.1|22062.1|812
1598896800000|2020-08-31 18:00:00|22066.1|22062.1|22028.6|22024.6|22066.1|22062.1|22022.3|22018.3|1007
1598897100000|2020-08-31 18:05:00|22031.7|22027.7|22047.3|22043.3|22053.6|22049.6|22031.7|22027.7|1549
1598897400000|2020-08-31 18:10:00|22044.2|22040.2|22047.3|22043.3|22053.6|22049.6|22044.2|22040.2|670
1598897700000|2020-08-31 18:15:00|22044.2|22040.2|22047.3|22043.3|22053.6|22049.6|22044.2|22040.2|500
1598898000000|2020-08-31 18:20:00|22045.8|22041.8|22044.2|22040.2|22053.6|22049.6|22044.2|22040.2|852
1598898300000|2020-08-31 18:25:00|22041.1|22037.1|22041.1|22037.1|22044.2|22040.2|22037.9|22033.9|688
1598898600000|2020-08-31 18:30:00|22037.9|22033.9|22016.1|22012.1|22044.2|22040.2|22011.4|22007.4|1666
1598898900000|2020-08-31 18:35:00|22012.9|22008.9|21953.6|21949.6|22016.1|22012.1|21947.3|21943.3|2561
1598899200000|2020-08-31 18:40:00|21950.4|21946.4|21916.1|21912.1|21959.8|21955.8|21909.8|21905.8|2125
1598899500000|2020-08-31 18:45:00|21919.2|21915.2|21941.1|21937.1|21941.1|21937.1|21878.6|21874.6|2781
1598899800000|2020-08-31 18:50:00|21937.9|21933.9|22003.6|21999.6|22003.6|21999.6|21934.8|21930.8|5101
1598900100000|2020-08-31 18:55:00|22000.4|21996.4|22097.3|22093.3|22103.6|22099.6|21997.3|21993.3|12806
1598900400000|2020-08-31 19:00:00|22103.6|22099.6|22100.4|22096.4|22106.7|22102.7|22078.6|22074.6|7391
1598900700000|2020-08-31 19:05:00|22097.3|22093.3|22091.1|22087.1|22097.3|22093.3|22059.8|22055.8|5272
1598901000000|2020-08-31 19:10:00|22094.2|22090.2|22027|22023|22094.2|22090.2|22025.4|22021.4|3566
1598901300000|2020-08-31 19:15:00|22025.4|22021.4|21997.3|21993.3|22031.7|22027.7|21984.8|21980.8|2349
1598901600000|2020-08-31 19:20:00|21994.2|21990.2|21950.4|21946.4|21997.3|21993.3|21947.3|21943.3|2219
1598901900000|2020-08-31 19:25:00|21947.3|21943.3|21931.7|21927.7|21956.7|21952.7|21925.4|21921.4|2771
1598902200000|2020-08-31 19:30:00|21934.8|21930.8|21966.1|21962.1|21994.2|21990.2|21934.8|21930.8|1921
1598902500000|2020-08-31 19:35:00|21962.9|21958.9|21941.1|21937.1|21966.1|21962.1|21941.1|21937.1|960
1598902800000|2020-08-31 19:40:00|21944.2|21940.2|21947.3|21943.3|21956.7|21952.7|21934.8|21930.8|1378
1598903100000|2020-08-31 19:45:00|21950.4|21946.4|21966.1|21962.1|21975.4|21971.4|21950.4|21946.4|1008
1598903400000|2020-08-31 19:50:00|21967.6|21963.6|21959.8|21955.8|21969.2|21965.2|21953.6|21949.6|1097
1598903700000|2020-08-31 19:55:00|21956.7|21952.7|21944.2|21940.2|21959.8|21955.8|21931.7|21927.7|1594
1598904000000|2020-08-31 20:00:00|21941.1|21937.1|21969.2|21965.2|21975.4|21971.4|21941.1|21937.1|1749
1598904300000|2020-08-31 20:05:00|21966.1|21962.1|21987.9|21983.9|21987.9|21983.9|21966.1|21962.1|775
1598904600000|2020-08-31 20:10:00|21984.8|21980.8|21997.3|21993.3|22000.4|21996.4|21980.1|21976.1|815
1598904900000|2020-08-31 20:15:00|21994.2|21990.2|22012.9|22008.9|22016.1|22012.1|21991.1|21987.1|964
1598905200000|2020-08-31 20:20:00|22016.1|22012.1|22009.8|22005.8|22022.3|22018.3|22000.4|21996.4|653
1598905500000|2020-08-31 20:25:00|22003.6|21999.6|22019.2|22015.2|22022.3|22018.3|22003.6|21999.6|635
1598905800000|2020-08-31 20:30:00|22020.8|22016.8|22019.2|22015.2|22022.3|22018.3|22009.8|22005.8|209
1598906100000|2020-08-31 20:35:00|22017.6|22013.6|22005.1|22001.1|22022.3|22018.3|22000.4|21996.4|354
1598906400000|2020-08-31 20:40:00|22006.7|22002.7|21991.1|21987.1|22006.7|22002.7|21991.1|21987.1|225
1598906700000|2020-08-31 20:45:00|21987.9|21983.9|21984.8|21980.8|21994.2|21990.2|21981.7|21977.7|377
1598907000000|2020-08-31 20:50:00|21981.7|21977.7|21991.1|21987.1|21992.6|21988.6|21981.7|21977.7|173
1598907300000|2020-08-31 20:55:00|21989.5|21985.5|21991.1|21987.1|21994.2|21990.2|21987.9|21983.9|486
1598911200000|2020-08-31 22:00:00|21997.3|21993.3|21991.1|21987.1|21998.9|21994.9|21987.9|21983.9|131
1598911500000|2020-08-31 22:05:00|21992.6|21988.6|21986.4|21982.4|21992.6|21988.6|21983.3|21979.3|43
1598911800000|2020-08-31 22:10:00|21984.8|21980.8|21995.8|21991.8|21997.3|21993.3|21978.6|21974.6|197
1598912100000|2020-08-31 22:15:00|21997.3|21993.3|21989.5|21985.5|22000.4|21996.4|21989.5|21985.5|130
1598912400000|2020-08-31 22:20:00|21987.9|21983.9|21991.1|21987.1|21991.1|21987.1|21984.8|21980.8|56
1598912700000|2020-08-31 22:25:00|21987.9|21983.9|21977|21973|21991.1|21987.1|21972.3|21968.3|148
1598913000000|2020-08-31 22:30:00|21975.4|21971.4|21977|21973|21978.6|21974.6|21975.4|21971.4|4
1598913300000|2020-08-31 22:35:00|21975.4|21971.4|21972.3|21968.3|21977|21973|21969.2|21965.2|21
1598913600000|2020-08-31 22:40:00|21973.9|21969.9|21978.6|21974.6|21978.6|21974.6|21973.9|21969.9|13
1598913900000|2020-08-31 22:45:00|21980.1|21976.1|21983.3|21979.3|21984.8|21980.8|21978.6|21974.6|24
1598914200000|2020-08-31 22:50:00|21981.7|21977.7|21986.4|21982.4|21987.9|21983.9|21978.6|21974.6|31
1598914500000|2020-08-31 22:55:00|21984.8|21980.8|21986.4|21982.4|21987.9|21983.9|21984.8|21980.8|11
1598914800000|2020-08-31 23:00:00|21987.9|21983.9|21987.9|21983.9|21991.1|21987.1|21986.4|21982.4|113
1598915100000|2020-08-31 23:05:00|21989.5|21985.5|21981.7|21977.7|21991.1|21987.1|21981.7|21977.7|90
1598915400000|2020-08-31 23:10:00|21978.6|21974.6|21972.3|21968.3|21981.7|21977.7|21972.3|21968.3|82
1598915700000|2020-08-31 23:15:00|21969.2|21965.2|21972.3|21968.3|21975.4|21971.4|21966.1|21962.1|221
1598916000000|2020-08-31 23:20:00|21969.2|21965.2|21956.7|21952.7|21969.2|21965.2|21956.7|21952.7|113
1598916300000|2020-08-31 23:25:00|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|31
1598916600000|2020-08-31 23:30:00|21962.9|21958.9|21944.2|21940.2|21962.9|21958.9|21941.1|21937.1|136
1598916900000|2020-08-31 23:35:00|21941.1|21937.1|21939.5|21935.5|21942.6|21938.6|21936.4|21932.4|32
1598917200000|2020-08-31 23:40:00|21937.9|21933.9|21941.1|21937.1|21945.8|21941.8|21934.8|21930.8|374
1598917500000|2020-08-31 23:45:00|21937.9|21933.9|21947.3|21943.3|21947.3|21943.3|21937.9|21933.9|80
1598917800000|2020-08-31 23:50:00|21950.4|21946.4|21947.3|21943.3|21959.8|21955.8|21947.3|21943.3|87
1598918100000|2020-08-31 23:55:00|21948.9|21944.9|21962.9|21958.9|21962.9|21958.9|21948.9|21944.9|68
1598918400000|2020-09-01 00:00:00|21961.4|21957.4|21936.4|21932.4|21969.2|21965.2|21934.8|21930.8|98
1598918700000|2020-09-01 00:05:00|21937.9|21933.9|21937.9|21933.9|21941.1|21937.1|21925.4|21921.4|95
1598919000000|2020-09-01 00:10:00|21939.5|21935.5|21941.1|21937.1|21950.4|21946.4|21934.8|21930.8|115
1598919300000|2020-09-01 00:15:00|21942.6|21938.6|21952|21948|21953.6|21949.6|21934.8|21930.8|85
1598919600000|2020-09-01 00:20:00|21950.4|21946.4|21948.9|21944.9|21953.6|21949.6|21947.3|21943.3|35
1598919900000|2020-09-01 00:25:00|21947.3|21943.3|21950.4|21946.4|21953.6|21949.6|21941.1|21937.1|82
1598920200000|2020-09-01 00:30:00|21952|21948|21953.6|21949.6|21953.6|21949.6|21944.2|21940.2|106
1598920500000|2020-09-01 00:35:00|21955.1|21951.1|21972.3|21968.3|21972.3|21968.3|21950.4|21946.4|199
1598920800000|2020-09-01 00:40:00|21969.2|21965.2|21955.1|21951.1|21969.2|21965.2|21953.6|21949.6|165
1598921100000|2020-09-01 00:45:00|21956.7|21952.7|21952|21948|21956.7|21952.7|21944.2|21940.2|50
1598921400000|2020-09-01 00:50:00|21953.6|21949.6|21959.8|21955.8|21959.8|21955.8|21950.4|21946.4|53
1598921700000|2020-09-01 00:55:00|21956.7|21952.7|21953.6|21949.6|21959.8|21955.8|21950.4|21946.4|49
1598922000000|2020-09-01 01:00:00|21955.1|21951.1|21959.8|21955.8|21959.8|21955.8|21947.3|21943.3|38
1598922300000|2020-09-01 01:05:00|21958.3|21954.3|21956.7|21952.7|21959.8|21955.8|21950.4|21946.4|34
1598922600000|2020-09-01 01:10:00|21958.3|21954.3|21959.8|21955.8|21959.8|21955.8|21956.7|21952.7|8
1598922900000|2020-09-01 01:15:00|21962.9|21958.9|21969.2|21965.2|21972.3|21968.3|21961.4|21957.4|148
1598923200000|2020-09-01 01:20:00|21970.8|21966.8|21969.2|21965.2|21972.3|21968.3|21966.1|21962.1|33
1598923500000|2020-09-01 01:25:00|21966.1|21962.1|21961.4|21957.4|21969.2|21965.2|21959.8|21955.8|60
1598923800000|2020-09-01 01:30:00|21962.9|21958.9|21950.4|21946.4|21962.9|21958.9|21950.4|21946.4|96
1598924100000|2020-09-01 01:35:00|21947.3|21943.3|21950.4|21946.4|21950.4|21946.4|21947.3|21943.3|60
1598924400000|2020-09-01 01:40:00|21947.3|21943.3|21950.4|21946.4|21950.4|21946.4|21942.6|21938.6|24
1598924700000|2020-09-01 01:45:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21948.9|21944.9|30
1598925000000|2020-09-01 01:50:00|21956.7|21952.7|21959.8|21955.8|21962.9|21958.9|21956.7|21952.7|39
1598925300000|2020-09-01 01:55:00|21961.4|21957.4|21953.6|21949.6|21962.9|21958.9|21953.6|21949.6|28
1598925600000|2020-09-01 02:00:00|21947.3|21943.3|21942.6|21938.6|21950.4|21946.4|21941.1|21937.1|40
1598925900000|2020-09-01 02:05:00|21944.2|21940.2|21953.6|21949.6|21953.6|21949.6|21939.5|21935.5|182
1598926200000|2020-09-01 02:10:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21950.4|21946.4|13
1598926500000|2020-09-01 02:15:00|21944.2|21940.2|21945.8|21941.8|21950.4|21946.4|21944.2|21940.2|20
1598926800000|2020-09-01 02:20:00|21944.2|21940.2|21950.4|21946.4|21950.4|21946.4|21944.2|21940.2|13
1598927100000|2020-09-01 02:25:00|21948.9|21944.9|21959.8|21955.8|21962.9|21958.9|21947.3|21943.3|53
1598927400000|2020-09-01 02:30:00|21962.9|21958.9|21953.6|21949.6|21962.9|21958.9|21953.6|21949.6|66
1598927700000|2020-09-01 02:35:00|21955.1|21951.1|21941.1|21937.1|21956.7|21952.7|21941.1|21937.1|41
1598928000000|2020-09-01 02:40:00|21942.6|21938.6|21950.4|21946.4|21953.6|21949.6|21941.1|21937.1|23
1598928300000|2020-09-01 02:45:00|21947.3|21943.3|21950.4|21946.4|21953.6|21949.6|21947.3|21943.3|19
1598928600000|2020-09-01 02:50:00|21948.9|21944.9|21945.8|21941.8|21950.4|21946.4|21942.6|21938.6|77
1598928900000|2020-09-01 02:55:00|21944.2|21940.2|21948.9|21944.9|21950.4|21946.4|21944.2|21940.2|7
1598929200000|2020-09-01 03:00:00|21947.3|21943.3|21950.4|21946.4|21950.4|21946.4|21945.8|21941.8|5
1598929500000|2020-09-01 03:05:00|21947.3|21943.3|21950.4|21946.4|21953.6|21949.6|21947.3|21943.3|11
1598929800000|2020-09-01 03:10:00|21953.6|21949.6|21953.6|21949.6|21953.6|21949.6|21950.4|21946.4|26
1598930100000|2020-09-01 03:15:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21950.4|21946.4|10
1598930400000|2020-09-01 03:20:00|21947.3|21943.3|21947.3|21943.3|21953.6|21949.6|21947.3|21943.3|15
1598930700000|2020-09-01 03:25:00|21950.4|21946.4|21953.6|21949.6|21953.6|21949.6|21944.2|21940.2|27
1598931000000|2020-09-01 03:30:00|21950.4|21946.4|21950.4|21946.4|21953.6|21949.6|21950.4|21946.4|31
1598931300000|2020-09-01 03:35:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21947.3|21943.3|41
1598931600000|2020-09-01 03:40:00|21952|21948|21953.6|21949.6|21953.6|21949.6|21950.4|21946.4|80
1598931900000|2020-09-01 03:45:00|21956.7|21952.7|21956.7|21952.7|21956.7|21952.7|21955.1|21951.1|30
1598932200000|2020-09-01 03:50:00|||||||||10
1598932500000|2020-09-01 03:55:00|21953.6|21949.6|21959.8|21955.8|21959.8|21955.8|21953.6|21949.6|11
1598932800000|2020-09-01 04:00:00|21956.7|21952.7|21956.7|21952.7|21959.8|21955.8|21956.7|21952.7|19
1598933100000|2020-09-01 04:05:00|21950.4|21946.4|21962.9|21958.9|21962.9|21958.9|21950.4|21946.4|92
1598933400000|2020-09-01 04:10:00|21959.8|21955.8|21950.4|21946.4|21959.8|21955.8|21950.4|21946.4|23
1598933700000|2020-09-01 04:15:00|21952|21948|21947.3|21943.3|21953.6|21949.6|21947.3|21943.3|30
1598934000000|2020-09-01 04:20:00|21944.2|21940.2|21934.8|21930.8|21947.3|21943.3|21934.8|21930.8|51
1598934300000|2020-09-01 04:25:00|21937.9|21933.9|21944.2|21940.2|21944.2|21940.2|21934.8|21930.8|102
1598934600000|2020-09-01 04:30:00|21945.8|21941.8|21934.8|21930.8|21948.9|21944.9|21931.7|21927.7|133
1598934900000|2020-09-01 04:35:00|21933.3|21929.3|21931.7|21927.7|21934.8|21930.8|21927|21923|52
1598935200000|2020-09-01 04:40:00|21934.8|21930.8|21928.6|21924.6|21934.8|21930.8|21922.3|21918.3|77
1598935500000|2020-09-01 04:45:00|21930.1|21926.1|21934.8|21930.8|21936.4|21932.4|21928.6|21924.6|18
1598935800000|2020-09-01 04:50:00|21931.7|21927.7|21934.8|21930.8|21934.8|21930.8|21931.7|21927.7|14
1598936100000|2020-09-01 04:55:00|21933.3|21929.3|21931.7|21927.7|21933.3|21929.3|21928.6|21924.6|17
1598936400000|2020-09-01 05:00:00|21930.1|21926.1|21936.4|21932.4|21937.9|21933.9|21930.1|21926.1|29
1598936700000|2020-09-01 05:05:00|21934.8|21930.8|21944.2|21940.2|21945.8|21941.8|21934.8|21930.8|90
1598937000000|2020-09-01 05:10:00|21942.6|21938.6|21950.4|21946.4|21952|21948|21941.1|21937.1|54
1598937300000|2020-09-01 05:15:00|21947.3|21943.3|21942.6|21938.6|21950.4|21946.4|21941.1|21937.1|54
1598937600000|2020-09-01 05:20:00|21944.2|21940.2|21931.7|21927.7|21944.2|21940.2|21928.6|21924.6|72
1598937900000|2020-09-01 05:25:00|21933.3|21929.3|21934.8|21930.8|21934.8|21930.8|21931.7|21927.7|40
1598938200000|2020-09-01 05:30:00|21931.7|21927.7|21928.6|21924.6|21931.7|21927.7|21925.4|21921.4|109
1598938500000|2020-09-01 05:35:00|21927|21923|21927|21923|21928.6|21924.6|21925.4|21921.4|15
1598938800000|2020-09-01 05:40:00|21925.4|21921.4|21934.8|21930.8|21939.5|21935.5|21925.4|21921.4|28
1598939100000|2020-09-01 05:45:00|21931.7|21927.7|21934.8|21930.8|21934.8|21930.8|21928.6|21924.6|84
1598939400000|2020-09-01 05:50:00|21936.4|21932.4|21919.2|21915.2|21936.4|21932.4|21919.2|21915.2|113
1598939700000|2020-09-01 05:55:00|21916.1|21912.1|21909.8|21905.8|21919.2|21915.2|21909.8|21905.8|175
1598940000000|2020-09-01 06:00:00|21912.9|21908.9|21953.6|21949.6|21953.6|21949.6|21912.9|21908.9|265
1598940300000|2020-09-01 06:05:00|21956.7|21952.7|21953.6|21949.6|21969.2|21965.2|21953.6|21949.6|287
1598940600000|2020-09-01 06:10:00|21955.1|21951.1|21962.9|21958.9|21966.1|21962.1|21955.1|21951.1|110
1598940900000|2020-09-01 06:15:00|21966.1|21962.1|21972.3|21968.3|21972.3|21968.3|21961.4|21957.4|159
1598941200000|2020-09-01 06:20:00|21969.2|21965.2|21969.2|21965.2|21975.4|21971.4|21962.9|21958.9|136
1598941500000|2020-09-01 06:25:00|21972.3|21968.3|21969.2|21965.2|21972.3|21968.3|21962.9|21958.9|71
1598941800000|2020-09-01 06:30:00|21966.1|21962.1|21950.4|21946.4|21969.2|21965.2|21944.2|21940.2|149
1598942100000|2020-09-01 06:35:00|21952|21948|21925.4|21921.4|21953.6|21949.6|21925.4|21921.4|334
1598942400000|2020-09-01 06:40:00|21927|21923|21922.3|21918.3|21931.7|21927.7|21919.2|21915.2|301
1598942700000|2020-09-01 06:45:00|21925.4|21921.4|21931.7|21927.7|21931.7|21927.7|21922.3|21918.3|142
1598943000000|2020-09-01 06:50:00|21930.1|21926.1|21922.3|21918.3|21934.8|21930.8|21922.3|21918.3|128
1598943300000|2020-09-01 06:55:00|21925.4|21921.4|21919.2|21915.2|21925.4|21921.4|21919.2|21915.2|60
1598943600000|2020-09-01 07:00:00|21920.8|21916.8|21920.8|21916.8|21937.9|21933.9|21919.2|21915.2|230
1598943900000|2020-09-01 07:05:00|21919.2|21915.2|21933.3|21929.3|21934.8|21930.8|21919.2|21915.2|190
1598944200000|2020-09-01 07:10:00|21931.7|21927.7|21931.7|21927.7|21941.1|21937.1|21928.6|21924.6|116
1598944500000|2020-09-01 07:15:00|21933.3|21929.3|21937.9|21933.9|21944.2|21940.2|21931.7|21927.7|152
1598944800000|2020-09-01 07:20:00|21934.8|21930.8|21928.6|21924.6|21937.9|21933.9|21922.3|21918.3|149
1598945100000|2020-09-01 07:25:00|21930.1|21926.1|21919.2|21915.2|21931.7|21927.7|21916.1|21912.1|260
1598945400000|2020-09-01 07:30:00|21917.6|21913.6|21925.4|21921.4|21928.6|21924.6|21916.1|21912.1|107
1598945700000|2020-09-01 07:35:00|21927|21923|21916.1|21912.1|21928.6|21924.6|21912.9|21908.9|96
1598946000000|2020-09-01 07:40:00|21917.6|21913.6|21906.7|21902.7|21919.2|21915.2|21906.7|21902.7|194
1598946300000|2020-09-01 07:45:00|21903.6|21899.6|21900.4|21896.4|21912.9|21908.9|21897.3|21893.3|432
1598946600000|2020-09-01 07:50:00|21898.9|21894.9|21878.6|21874.6|21900.4|21896.4|21875.4|21871.4|371
1598946900000|2020-09-01 07:55:00|21881.7|21877.7|21875.4|21871.4|21894.2|21890.2|21872.3|21868.3|257
1598947200000|2020-09-01 08:00:00|21873.9|21869.9|21866.1|21862.1|21875.4|21871.4|21859.8|21855.8|249
1598947500000|2020-09-01 08:05:00|21862.9|21858.9|21856.7|21852.7|21862.9|21858.9|21853.6|21849.6|219
1598947800000|2020-09-01 08:10:00|21858.3|21854.3|21847.3|21843.3|21866.1|21862.1|21847.3|21843.3|238
1598948100000|2020-09-01 08:15:00|21850.4|21846.4|21856.7|21852.7|21859.8|21855.8|21841.1|21837.1|247
1598948400000|2020-09-01 08:20:00|21858.3|21854.3|21866.1|21862.1|21869.2|21865.2|21850.4|21846.4|220
1598948700000|2020-09-01 08:25:00|21869.2|21865.2|21869.2|21865.2|21869.2|21865.2|21861.4|21857.4|193
1598949000000|2020-09-01 08:30:00|21872.3|21868.3|21881.7|21877.7|21886.4|21882.4|21872.3|21868.3|288
1598949300000|2020-09-01 08:35:00|21880.1|21876.1|21853.6|21849.6|21884.8|21880.8|21844.2|21840.2|426
1598949600000|2020-09-01 08:40:00|21856.7|21852.7|21847.3|21843.3|21856.7|21852.7|21841.1|21837.1|401
1598949900000|2020-09-01 08:45:00|21845.8|21841.8|21850.4|21846.4|21859.8|21855.8|21844.2|21840.2|200
1598950200000|2020-09-01 08:50:00|21848.9|21844.9|21859.8|21855.8|21861.4|21857.4|21847.3|21843.3|110
1598950500000|2020-09-01 08:55:00|21861.4|21857.4|21872.3|21868.3|21875.4|21871.4|21859.8|21855.8|279
1598950800000|2020-09-01 09:00:00|21870.8|21866.8|21862.9|21858.9|21881.7|21877.7|21859.8|21855.8|109
1598951100000|2020-09-01 09:05:00|21859.8|21855.8|21859.8|21855.8|21862.9|21858.9|21856.7|21852.7|112
1598951400000|2020-09-01 09:10:00|21858.3|21854.3|21856.7|21852.7|21862.9|21858.9|21853.6|21849.6|74
1598951700000|2020-09-01 09:15:00|21855.1|21851.1|21825.4|21821.4|21855.1|21851.1|21825.4|21821.4|203
1598952000000|2020-09-01 09:20:00|21827|21823|21825.4|21821.4|21831.7|21827.7|21825.4|21821.4|234
1598952300000|2020-09-01 09:25:00|21828.6|21824.6|21827|21823|21831.7|21827.7|21816.1|21812.1|240
1598952600000|2020-09-01 09:30:00|21828.6|21824.6|21831.7|21827.7|21834.8|21830.8|21819.2|21815.2|202
1598952900000|2020-09-01 09:35:00|21834.8|21830.8|21828.6|21824.6|21834.8|21830.8|21825.4|21821.4|152
1598953200000|2020-09-01 09:40:00|21831.7|21827.7|21847.3|21843.3|21850.4|21846.4|21828.6|21824.6|139
1598953500000|2020-09-01 09:45:00|21848.9|21844.9|21847.3|21843.3|21853.6|21849.6|21844.2|21840.2|119
1598953800000|2020-09-01 09:50:00|21848.9|21844.9|21856.7|21852.7|21862.9|21858.9|21847.3|21843.3|50
1598954100000|2020-09-01 09:55:00|21853.6|21849.6|21853.6|21849.6|21856.7|21852.7|21850.4|21846.4|93
1598954400000|2020-09-01 10:00:00|21852|21848|21841.1|21837.1|21853.6|21849.6|21834.8|21830.8|176
1598954700000|2020-09-01 10:05:00|21837.9|21833.9|21850.4|21846.4|21850.4|21846.4|21834.8|21830.8|183
1598955000000|2020-09-01 10:10:00|21848.9|21844.9|21837.9|21833.9|21850.4|21846.4|21834.8|21830.8|67
1598955300000|2020-09-01 10:15:00|21839.5|21835.5|21844.2|21840.2|21844.2|21840.2|21834.8|21830.8|75
1598955600000|2020-09-01 10:20:00|21841.1|21837.1|21853.6|21849.6|21856.7|21852.7|21841.1|21837.1|110
1598955900000|2020-09-01 10:25:00|21850.4|21846.4|21837.9|21833.9|21853.6|21849.6|21837.9|21833.9|222
1598956200000|2020-09-01 10:30:00|21834.8|21830.8|21834.8|21830.8|21837.9|21833.9|21831.7|21827.7|194
1598956500000|2020-09-01 10:35:00|21836.4|21832.4|21841.1|21837.1|21841.1|21837.1|21834.8|21830.8|80
1598956800000|2020-09-01 10:40:00|21844.2|21840.2|21856.7|21852.7|21856.7|21852.7|21844.2|21840.2|76
1598957100000|2020-09-01 10:45:00|21853.6|21849.6|21856.7|21852.7|21856.7|21852.7|21850.4|21846.4|147
1598957400000|2020-09-01 10:50:00|21855.1|21851.1|21859.8|21855.8|21859.8|21855.8|21837.9|21833.9|174
1598957700000|2020-09-01 10:55:00|21858.3|21854.3|21869.2|21865.2|21869.2|21865.2|21853.6|21849.6|137
1598958000000|2020-09-01 11:00:00|21866.1|21862.1|21859.8|21855.8|21869.2|21865.2|21853.6|21849.6|255
1598958300000|2020-09-01 11:05:00|21858.3|21854.3|21859.8|21855.8|21861.4|21857.4|21856.7|21852.7|56
1598958600000|2020-09-01 11:10:00|21856.7|21852.7|21859.8|21855.8|21862.9|21858.9|21847.3|21843.3|116
1598958900000|2020-09-01 11:15:00|21856.7|21852.7|21862.9|21858.9|21862.9|21858.9|21856.7|21852.7|88
1598959200000|2020-09-01 11:20:00|21866.1|21862.1|21875.4|21871.4|21881.7|21877.7|21862.9|21858.9|183
1598959500000|2020-09-01 11:25:00|21878.6|21874.6|21881.7|21877.7|21884.8|21880.8|21872.3|21868.3|266
1598959800000|2020-09-01 11:30:00|21880.1|21876.1|21884.8|21880.8|21891.1|21887.1|21875.4|21871.4|297
1598960100000|2020-09-01 11:35:00|21887.9|21883.9|21891.1|21887.1|21906.7|21902.7|21884.8|21880.8|381
1598960400000|2020-09-01 11:40:00|21889.5|21885.5|21894.2|21890.2|21897.3|21893.3|21887.9|21883.9|254
1598960700000|2020-09-01 11:45:00|21897.3|21893.3|21891.1|21887.1|21897.3|21893.3|21884.8|21880.8|130
1598961000000|2020-09-01 11:50:00|21894.2|21890.2|21900.4|21896.4|21903.6|21899.6|21887.9|21883.9|311
1598961300000|2020-09-01 11:55:00|21902|21898|21897.3|21893.3|21909.8|21905.8|21891.1|21887.1|426
1598961600000|2020-09-01 12:00:00|21895.8|21891.8|21886.4|21882.4|21895.8|21891.8|21884.8|21880.8|198
1598961900000|2020-09-01 12:05:00|21887.9|21883.9|21900.4|21896.4|21902|21898|21884.8|21880.8|295
1598962200000|2020-09-01 12:10:00|21898.9|21894.9|21894.2|21890.2|21903.6|21899.6|21887.9|21883.9|253
1598962500000|2020-09-01 12:15:00|21892.6|21888.6|21905.1|21901.1|21906.7|21902.7|21887.9|21883.9|342
1598962800000|2020-09-01 12:20:00|21906.7|21902.7|21903.6|21899.6|21906.7|21902.7|21884.8|21880.8|565
1598963100000|2020-09-01 12:25:00|21900.4|21896.4|21931.7|21927.7|21931.7|21927.7|21897.3|21893.3|490
1598963400000|2020-09-01 12:30:00|21934.8|21930.8|21947.3|21943.3|21953.6|21949.6|21916.1|21912.1|883
1598963700000|2020-09-01 12:35:00|21950.4|21946.4|21956.7|21952.7|21972.3|21968.3|21944.2|21940.2|660
1598964000000|2020-09-01 12:40:00|21953.6|21949.6|21953.6|21949.6|21959.8|21955.8|21934.8|21930.8|786
1598964300000|2020-09-01 12:45:00|21955.1|21951.1|21941.1|21937.1|21959.8|21955.8|21937.9|21933.9|527
1598964600000|2020-09-01 12:50:00|21934.8|21930.8|21928.6|21924.6|21947.3|21943.3|21919.2|21915.2|905
1598964900000|2020-09-01 12:55:00|21925.4|21921.4|21934.8|21930.8|21950.4|21946.4|21922.3|21918.3|715
1598965200000|2020-09-01 13:00:00|21931.7|21927.7|21975.4|21971.4|21975.4|21971.4|21923.9|21919.9|817
1598965500000|2020-09-01 13:05:00|21972.3|21968.3|21966.1|21962.1|21975.4|21971.4|21959.8|21955.8|606
1598965800000|2020-09-01 13:10:00|21969.2|21965.2|21937.9|21933.9|21972.3|21968.3|21936.4|21932.4|572
1598966100000|2020-09-01 13:15:00|21939.5|21935.5|21925.4|21921.4|21941.1|21937.1|21922.3|21918.3|622
1598966400000|2020-09-01 13:20:00|21928.6|21924.6|21916.1|21912.1|21931.7|21927.7|21912.9|21908.9|507
1598966700000|2020-09-01 13:25:00|21917.6|21913.6|21922.3|21918.3|21928.6|21924.6|21916.1|21912.1|313
1598967000000|2020-09-01 13:30:00|21920.8|21916.8|21925.4|21921.4|21928.6|21924.6|21906.7|21902.7|1103
1598967300000|2020-09-01 13:35:00|21922.3|21918.3|21903.6|21899.6|21937.9|21933.9|21900.4|21896.4|786
1598967600000|2020-09-01 13:40:00|21906.7|21902.7|21908.3|21904.3|21909.8|21905.8|21891.1|21887.1|1324
1598967900000|2020-09-01 13:45:00|21909.8|21905.8|21923.9|21919.9|21931.7|21927.7|21900.4|21896.4|1206
1598968200000|2020-09-01 13:50:00|21925.4|21921.4|21928.6|21924.6|21947.3|21943.3|21919.2|21915.2|1010
1598968500000|2020-09-01 13:55:00|21925.4|21921.4|21934.8|21930.8|21937.9|21933.9|21925.4|21921.4|1190
1598968800000|2020-09-01 14:00:00|21931.7|21927.7|21869.2|21865.2|21931.7|21927.7|21841.1|21837.1|2404
1598969100000|2020-09-01 14:05:00|21866.1|21862.1|21906.7|21902.7|21912.9|21908.9|21862.9|21858.9|1683
1598969400000|2020-09-01 14:10:00|21908.3|21904.3|21900.4|21896.4|21909.8|21905.8|21887.9|21883.9|557
1598969700000|2020-09-01 14:15:00|21898.9|21894.9|21875.4|21871.4|21898.9|21894.9|21873.9|21869.9|552
1598970000000|2020-09-01 14:20:00|21873.9|21869.9|21887.9|21883.9|21891.1|21887.1|21869.2|21865.2|676
1598970300000|2020-09-01 14:25:00|21886.4|21882.4|21869.2|21865.2|21889.5|21885.5|21866.1|21862.1|921
1598970600000|2020-09-01 14:30:00|21872.3|21868.3|21912.9|21908.9|21919.2|21915.2|21866.1|21862.1|751
1598970900000|2020-09-01 14:35:00|21909.8|21905.8|21922.3|21918.3|21934.8|21930.8|21906.7|21902.7|988
1598971200000|2020-09-01 14:40:00|21919.2|21915.2|21922.3|21918.3|21925.4|21921.4|21897.3|21893.3|858
1598971500000|2020-09-01 14:45:00|21919.2|21915.2|21947.3|21943.3|21947.3|21943.3|21912.9|21908.9|548
1598971800000|2020-09-01 14:50:00|21945.8|21941.8|21961.4|21957.4|21987.9|21983.9|21944.2|21940.2|1679
1598972100000|2020-09-01 14:55:00|21959.8|21955.8|21944.2|21940.2|21972.3|21968.3|21941.1|21937.1|1037
1598972400000|2020-09-01 15:00:00|21947.3|21943.3|21953.6|21949.6|21962.9|21958.9|21934.8|21930.8|1082
1598972700000|2020-09-01 15:05:00|21955.1|21951.1|21941.1|21937.1|21959.8|21955.8|21937.9|21933.9|677
1598973000000|2020-09-01 15:10:00|21944.2|21940.2|21969.2|21965.2|21969.2|21965.2|21944.2|21940.2|1040
1598973300000|2020-09-01 15:15:00|21966.1|21962.1|21972.3|21968.3|21984.8|21980.8|21966.1|21962.1|3020
1598973600000|2020-09-01 15:20:00|21975.4|21971.4|21997.3|21993.3|22003.6|21999.6|21972.3|21968.3|1534
1598973900000|2020-09-01 15:25:00|21994.2|21990.2|22000.4|21996.4|22019.2|22015.2|21991.1|21987.1|1282
1598974200000|2020-09-01 15:30:00|21997.3|21993.3|22003.6|21999.6|22012.9|22008.9|21989.5|21985.5|1166
1598974500000|2020-09-01 15:35:00|22002|21998|22006.7|22002.7|22012.9|22008.9|21997.3|21993.3|1079
1598974800000|2020-09-01 15:40:00|22003.6|21999.6|22034.8|22030.8|22047.3|22043.3|22003.6|21999.6|1658
1598975100000|2020-09-01 15:45:00|22037.9|22033.9|22019.2|22015.2|22037.9|22033.9|22016.1|22012.1|642
1598975400000|2020-09-01 15:50:00|22022.3|22018.3|22025.4|22021.4|22025.4|22021.4|22016.1|22012.1|624
1598975700000|2020-09-01 15:55:00|22022.3|22018.3|22050.4|22046.4|22050.4|22046.4|22022.3|22018.3|1200
1598976000000|2020-09-01 16:00:00|22047.3|22043.3|22031.7|22027.7|22050.4|22046.4|22028.6|22024.6|660
1598976300000|2020-09-01 16:05:00|22034.8|22030.8|22047.3|22043.3|22047.3|22043.3|22031.7|22027.7|295
1598976600000|2020-09-01 16:10:00|22044.2|22040.2|22047.3|22043.3|22062.9|22058.9|22044.2|22040.2|538
1598976900000|2020-09-01 16:15:00|22048.9|22044.9|22044.2|22040.2|22050.4|22046.4|22037.9|22033.9|304
1598977200000|2020-09-01 16:20:00|22045.8|22041.8|22041.1|22037.1|22047.3|22043.3|22041.1|22037.1|267
1598977500000|2020-09-01 16:25:00|22037.9|22033.9|22044.2|22040.2|22044.2|22040.2|22037.9|22033.9|172
1598977800000|2020-09-01 16:30:00|22045.8|22041.8|22041.1|22037.1|22045.8|22041.8|22031.7|22027.7|485
1598978100000|2020-09-01 16:35:00|22037.9|22033.9|22044.2|22040.2|22047.3|22043.3|22037.9|22033.9|178
1598978400000|2020-09-01 16:40:00|22047.3|22043.3|22047.3|22043.3|22053.6|22049.6|22041.1|22037.1|436
1598978700000|2020-09-01 16:45:00|22045.8|22041.8|22031.7|22027.7|22045.8|22041.8|22028.6|22024.6|310
1598979000000|2020-09-01 16:50:00|22034.8|22030.8|22047.3|22043.3|22053.6|22049.6|22028.6|22024.6|255
1598979300000|2020-09-01 16:55:00|22050.4|22046.4|22031.7|22027.7|22050.4|22046.4|22031.7|22027.7|245
1598979600000|2020-09-01 17:00:00|22033.3|22029.3|22034.8|22030.8|22037.9|22033.9|22025.4|22021.4|412
1598979900000|2020-09-01 17:05:00|22037.9|22033.9|22031.7|22027.7|22037.9|22033.9|22028.6|22024.6|376
1598980200000|2020-09-01 17:10:00|22034.8|22030.8|22034.8|22030.8|22041.1|22037.1|22031.7|22027.7|334
1598980500000|2020-09-01 17:15:00|22037.9|22033.9|22053.6|22049.6|22056.7|22052.7|22036.4|22032.4|492
1598980800000|2020-09-01 17:20:00|22056.7|22052.7|22119.2|22115.2|22134.8|22130.8|22056.7|22052.7|1844
1598981100000|2020-09-01 17:25:00|22116.1|22112.1|22175.4|22171.4|22187.9|22183.9|22112.9|22108.9|2045
1598981400000|2020-09-01 17:30:00|22172.3|22168.3|22141.1|22137.1|22178.6|22174.6|22141.1|22137.1|1638
1598981700000|2020-09-01 17:35:00|22144.2|22140.2|22153.6|22149.6|22159.8|22155.8|22141.1|22137.1|726
1598982000000|2020-09-01 17:40:00|22147.3|22143.3|22144.2|22140.2|22153.6|22149.6|22137.9|22133.9|513
1598982300000|2020-09-01 17:45:00|22141.1|22137.1|22156.7|22152.7|22156.7|22152.7|22141.1|22137.1|639
1598982600000|2020-09-01 17:50:00|22152|22148|22177|22173|22181.7|22177.7|22147.3|22143.3|722
1598982900000|2020-09-01 17:55:00|22175.4|22171.4|22162.9|22158.9|22175.4|22171.4|22153.6|22149.6|607
1598983200000|2020-09-01 18:00:00|22166.1|22162.1|22162.9|22158.9|22169.2|22165.2|22153.6|22149.6|345
1598983500000|2020-09-01 18:05:00|22161.4|22157.4|22166.1|22162.1|22175.4|22171.4|22159.8|22155.8|260
1598983800000|2020-09-01 18:10:00|22169.2|22165.2|22180.1|22176.1|22184.8|22180.8|22167.6|22163.6|504
1598984100000|2020-09-01 18:15:00|22178.6|22174.6|22216.1|22212.1|22216.1|22212.1|22178.6|22174.6|661
1598984400000|2020-09-01 18:20:00|22214.5|22210.5|22203.6|22199.6|22219.2|22215.2|22200.4|22196.4|1134
1598984700000|2020-09-01 18:25:00|22208.3|22204.3|22200.4|22196.4|22216.1|22212.1|22197.3|22193.3|1504
1598985000000|2020-09-01 18:30:00|22197.3|22193.3|22184.8|22180.8|22200.4|22196.4|22175.4|22171.4|909
1598985300000|2020-09-01 18:35:00|22187.9|22183.9|22194.2|22190.2|22197.3|22193.3|22184.8|22180.8|402
1598985600000|2020-09-01 18:40:00|22191.1|22187.1|22200.4|22196.4|22203.6|22199.6|22184.8|22180.8|457
1598985900000|2020-09-01 18:45:00|22197.3|22193.3|22181.7|22177.7|22211.4|22207.4|22181.7|22177.7|688
1598986200000|2020-09-01 18:50:00|22184.8|22180.8|22239.5|22235.5|22241.1|22237.1|22184.8|22180.8|861
1598986500000|2020-09-01 18:55:00|22241.1|22237.1|22228.6|22224.6|22241.1|22237.1|22206.7|22202.7|1790
1598986800000|2020-09-01 19:00:00|22225.4|22221.4|22231.7|22227.7|22234.8|22230.8|22209.8|22205.8|1897
1598987100000|2020-09-01 19:05:00|22230.1|22226.1|22216.1|22212.1|22231.7|22227.7|22212.9|22208.9|402
1598987400000|2020-09-01 19:10:00|22212.9|22208.9|22231.7|22227.7|22234.8|22230.8|22209.8|22205.8|374
1598987700000|2020-09-01 19:15:00|22228.6|22224.6|22219.2|22215.2|22228.6|22224.6|22212.9|22208.9|378
1598988000000|2020-09-01 19:20:00|22220.8|22216.8|22222.3|22218.3|22225.4|22221.4|22219.2|22215.2|395
1598988300000|2020-09-01 19:25:00|22223.9|22219.9|22216.1|22212.1|22225.4|22221.4|22212.9|22208.9|781
1598988600000|2020-09-01 19:30:00|22217.6|22213.6|22222.3|22218.3|22231.7|22227.7|22216.1|22212.1|569
1598988900000|2020-09-01 19:35:00|22219.2|22215.2|22206.7|22202.7|22222.3|22218.3|22203.6|22199.6|905
1598989200000|2020-09-01 19:40:00|22209.8|22205.8|22206.7|22202.7|22212.9|22208.9|22203.6|22199.6|575
1598989500000|2020-09-01 19:45:00|22209.8|22205.8|22206.7|22202.7|22219.2|22215.2|22206.7|22202.7|482
1598989800000|2020-09-01 19:50:00|22205.1|22201.1|22203.6|22199.6|22205.1|22201.1|22194.2|22190.2|352
1598990100000|2020-09-01 19:55:00|22206.7|22202.7|22219.2|22215.2|22219.2|22215.2|22206.7|22202.7|398
1598990400000|2020-09-01 20:00:00|22217.6|22213.6|22203.6|22199.6|22219.2|22215.2|22194.2|22190.2|680
1598990700000|2020-09-01 20:05:00|22205.1|22201.1|22216.1|22212.1|22219.2|22215.2|22203.6|22199.6|177
1598991000000|2020-09-01 20:10:00|22212.9|22208.9|22222.3|22218.3|22228.6|22224.6|22209.8|22205.8|154
1598991300000|2020-09-01 20:15:00|22219.2|22215.2|22228.6|22224.6|22228.6|22224.6|22211.4|22207.4|226
1598991600000|2020-09-01 20:20:00|22231.7|22227.7|22231.7|22227.7|22237.9|22233.9|22228.6|22224.6|402
1598991900000|2020-09-01 20:25:00|22234.8|22230.8|22237.9|22233.9|22248.9|22244.9|22231.7|22227.7|548
1598992200000|2020-09-01 20:30:00|22236.4|22232.4|22228.6|22224.6|22237.9|22233.9|22228.6|22224.6|667
1598992500000|2020-09-01 20:35:00|22231.7|22227.7|22222.3|22218.3|22231.7|22227.7|22219.2|22215.2|1169
1598992800000|2020-09-01 20:40:00|22219.2|22215.2|22219.2|22215.2|22228.6|22224.6|22216.1|22212.1|446
1598993100000|2020-09-01 20:45:00|22217.6|22213.6|22219.2|22215.2|22225.4|22221.4|22216.1|22212.1|414
1598993400000|2020-09-01 20:50:00|22216.1|22212.1|22209.8|22205.8|22219.2|22215.2|22208.3|22204.3|465
1598993700000|2020-09-01 20:55:00|22211.4|22207.4|22225.4|22221.4|22225.4|22221.4|22209.8|22205.8|306
1598997600000|2020-09-01 22:00:00|22228.6|22224.6|22216.1|22212.1|22228.6|22224.6|22216.1|22212.1|129
1598997900000|2020-09-01 22:05:00|22214.5|22210.5|22219.2|22215.2|22219.2|22215.2|22209.8|22205.8|31
1598998200000|2020-09-01 22:10:00|22214.5|22210.5|22209.8|22205.8|22214.5|22210.5|22206.7|22202.7|22
1598998500000|2020-09-01 22:15:00|22212.9|22208.9|22209.8|22205.8|22222.3|22218.3|22209.8|22205.8|113
1598998800000|2020-09-01 22:20:00|22206.7|22202.7|22203.6|22199.6|22209.8|22205.8|22203.6|22199.6|21
1598999100000|2020-09-01 22:25:00|22202|22198|22205.1|22201.1|22206.7|22202.7|22202|22198|16
1598999400000|2020-09-01 22:30:00|22206.7|22202.7|22211.4|22207.4|22219.2|22215.2|22206.7|22202.7|40
1598999700000|2020-09-01 22:35:00|22209.8|22205.8|22209.8|22205.8|22212.9|22208.9|22206.7|22202.7|13
1599000000000|2020-09-01 22:40:00|22211.4|22207.4|22203.6|22199.6|22212.9|22208.9|22203.6|22199.6|12
1599000300000|2020-09-01 22:45:00|22202|22198|22197.3|22193.3|22203.6|22199.6|22194.2|22190.2|14
1599000600000|2020-09-01 22:50:00|22195.8|22191.8|22195.8|22191.8|22200.4|22196.4|22194.2|22190.2|13
1599000900000|2020-09-01 22:55:00|22194.2|22190.2|22198.9|22194.9|22200.4|22196.4|22194.2|22190.2|11
1599001200000|2020-09-01 23:00:00|22197.3|22193.3|22203.6|22199.6|22206.7|22202.7|22197.3|22193.3|20
1599001500000|2020-09-01 23:05:00|22205.1|22201.1|22203.6|22199.6|22205.1|22201.1|22203.6|22199.6|22
1599001800000|2020-09-01 23:10:00|22200.4|22196.4|22203.6|22199.6|22205.1|22201.1|22200.4|22196.4|14
1599002100000|2020-09-01 23:15:00|22205.1|22201.1|22202|22198|22206.7|22202.7|22200.4|22196.4|38
1599002400000|2020-09-01 23:20:00|22203.6|22199.6|22203.6|22199.6|22208.3|22204.3|22203.6|22199.6|34
1599002700000|2020-09-01 23:25:00|22200.4|22196.4|22198.9|22194.9|22200.4|22196.4|22194.2|22190.2|33
1599003000000|2020-09-01 23:30:00|22197.3|22193.3|22208.3|22204.3|22209.8|22205.8|22197.3|22193.3|23
1599003300000|2020-09-01 23:35:00|22209.8|22205.8|22205.1|22201.1|22212.9|22208.9|22203.6|22199.6|21
1599003600000|2020-09-01 23:40:00|22206.7|22202.7|22206.7|22202.7|22206.7|22202.7|22203.6|22199.6|17
1599003900000|2020-09-01 23:45:00|22205.1|22201.1|22203.6|22199.6|22206.7|22202.7|22200.4|22196.4|21
1599004200000|2020-09-01 23:50:00|22202|22198|22205.1|22201.1|22206.7|22202.7|22200.4|22196.4|11
1599004500000|2020-09-01 23:55:00|22203.6|22199.6|22197.3|22193.3|22206.7|22202.7|22197.3|22193.3|40
1598918400000|2020-09-01 00:00:00|21961.4|21957.4|21936.4|21932.4|21969.2|21965.2|21934.8|21930.8|98
1598918700000|2020-09-01 00:05:00|21937.9|21933.9|21937.9|21933.9|21941.1|21937.1|21925.4|21921.4|95
1598919000000|2020-09-01 00:10:00|21939.5|21935.5|21941.1|21937.1|21950.4|21946.4|21934.8|21930.8|115
1598919300000|2020-09-01 00:15:00|21942.6|21938.6|21952|21948|21953.6|21949.6|21934.8|21930.8|85
1598919600000|2020-09-01 00:20:00|21950.4|21946.4|21948.9|21944.9|21953.6|21949.6|21947.3|21943.3|35
1598919900000|2020-09-01 00:25:00|21947.3|21943.3|21950.4|21946.4|21953.6|21949.6|21941.1|21937.1|82
1598920200000|2020-09-01 00:30:00|21952|21948|21953.6|21949.6|21953.6|21949.6|21944.2|21940.2|106
1598920500000|2020-09-01 00:35:00|21955.1|21951.1|21972.3|21968.3|21972.3|21968.3|21950.4|21946.4|199
1598920800000|2020-09-01 00:40:00|21969.2|21965.2|21955.1|21951.1|21969.2|21965.2|21953.6|21949.6|165
1598921100000|2020-09-01 00:45:00|21956.7|21952.7|21952|21948|21956.7|21952.7|21944.2|21940.2|50
1598921400000|2020-09-01 00:50:00|21953.6|21949.6|21959.8|21955.8|21959.8|21955.8|21950.4|21946.4|53
1598921700000|2020-09-01 00:55:00|21956.7|21952.7|21953.6|21949.6|21959.8|21955.8|21950.4|21946.4|49
1598922000000|2020-09-01 01:00:00|21955.1|21951.1|21959.8|21955.8|21959.8|21955.8|21947.3|21943.3|38
1598922300000|2020-09-01 01:05:00|21958.3|21954.3|21956.7|21952.7|21959.8|21955.8|21950.4|21946.4|34
1598922600000|2020-09-01 01:10:00|21958.3|21954.3|21959.8|21955.8|21959.8|21955.8|21956.7|21952.7|8
1598922900000|2020-09-01 01:15:00|21962.9|21958.9|21969.2|21965.2|21972.3|21968.3|21961.4|21957.4|148
1598923200000|2020-09-01 01:20:00|21970.8|21966.8|21969.2|21965.2|21972.3|21968.3|21966.1|21962.1|33
1598923500000|2020-09-01 01:25:00|21966.1|21962.1|21961.4|21957.4|21969.2|21965.2|21959.8|21955.8|60
1598923800000|2020-09-01 01:30:00|21962.9|21958.9|21950.4|21946.4|21962.9|21958.9|21950.4|21946.4|96
1598924100000|2020-09-01 01:35:00|21947.3|21943.3|21950.4|21946.4|21950.4|21946.4|21947.3|21943.3|60
1598924400000|2020-09-01 01:40:00|21947.3|21943.3|21950.4|21946.4|21950.4|21946.4|21942.6|21938.6|24
1598924700000|2020-09-01 01:45:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21948.9|21944.9|30
1598925000000|2020-09-01 01:50:00|21956.7|21952.7|21959.8|21955.8|21962.9|21958.9|21956.7|21952.7|39
1598925300000|2020-09-01 01:55:00|21961.4|21957.4|21953.6|21949.6|21962.9|21958.9|21953.6|21949.6|28
1598925600000|2020-09-01 02:00:00|21947.3|21943.3|21942.6|21938.6|21950.4|21946.4|21941.1|21937.1|40
1598925900000|2020-09-01 02:05:00|21944.2|21940.2|21953.6|21949.6|21953.6|21949.6|21939.5|21935.5|182
1598926200000|2020-09-01 02:10:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21950.4|21946.4|13
1598926500000|2020-09-01 02:15:00|21944.2|21940.2|21945.8|21941.8|21950.4|21946.4|21944.2|21940.2|20
1598926800000|2020-09-01 02:20:00|21944.2|21940.2|21950.4|21946.4|21950.4|21946.4|21944.2|21940.2|13
1598927100000|2020-09-01 02:25:00|21948.9|21944.9|21959.8|21955.8|21962.9|21958.9|21947.3|21943.3|53
1598927400000|2020-09-01 02:30:00|21962.9|21958.9|21953.6|21949.6|21962.9|21958.9|21953.6|21949.6|66
1598927700000|2020-09-01 02:35:00|21955.1|21951.1|21941.1|21937.1|21956.7|21952.7|21941.1|21937.1|41
1598928000000|2020-09-01 02:40:00|21942.6|21938.6|21950.4|21946.4|21953.6|21949.6|21941.1|21937.1|23
1598928300000|2020-09-01 02:45:00|21947.3|21943.3|21950.4|21946.4|21953.6|21949.6|21947.3|21943.3|19
1598928600000|2020-09-01 02:50:00|21948.9|21944.9|21945.8|21941.8|21950.4|21946.4|21942.6|21938.6|77
1598928900000|2020-09-01 02:55:00|21944.2|21940.2|21948.9|21944.9|21950.4|21946.4|21944.2|21940.2|7
1598929200000|2020-09-01 03:00:00|21947.3|21943.3|21950.4|21946.4|21950.4|21946.4|21945.8|21941.8|5
1598929500000|2020-09-01 03:05:00|21947.3|21943.3|21950.4|21946.4|21953.6|21949.6|21947.3|21943.3|11
1598929800000|2020-09-01 03:10:00|21953.6|21949.6|21953.6|21949.6|21953.6|21949.6|21950.4|21946.4|26
1598930100000|2020-09-01 03:15:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21950.4|21946.4|10
1598930400000|2020-09-01 03:20:00|21947.3|21943.3|21947.3|21943.3|21953.6|21949.6|21947.3|21943.3|15
1598930700000|2020-09-01 03:25:00|21950.4|21946.4|21953.6|21949.6|21953.6|21949.6|21944.2|21940.2|27
1598931000000|2020-09-01 03:30:00|21950.4|21946.4|21950.4|21946.4|21953.6|21949.6|21950.4|21946.4|31
1598931300000|2020-09-01 03:35:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21947.3|21943.3|41
1598931600000|2020-09-01 03:40:00|21952|21948|21953.6|21949.6|21953.6|21949.6|21950.4|21946.4|80
1598931900000|2020-09-01 03:45:00|21956.7|21952.7|21956.7|21952.7|21956.7|21952.7|21955.1|21951.1|30
1598932200000|2020-09-01 03:50:00|||||||||10
1598932500000|2020-09-01 03:55:00|21953.6|21949.6|21959.8|21955.8|21959.8|21955.8|21953.6|21949.6|11
1598932800000|2020-09-01 04:00:00|21956.7|21952.7|21956.7|21952.7|21959.8|21955.8|21956.7|21952.7|19
1598933100000|2020-09-01 04:05:00|21950.4|21946.4|21962.9|21958.9|21962.9|21958.9|21950.4|21946.4|92
1598933400000|2020-09-01 04:10:00|21959.8|21955.8|21950.4|21946.4|21959.8|21955.8|21950.4|21946.4|23
1598933700000|2020-09-01 04:15:00|21952|21948|21947.3|21943.3|21953.6|21949.6|21947.3|21943.3|30
1598934000000|2020-09-01 04:20:00|21944.2|21940.2|21934.8|21930.8|21947.3|21943.3|21934.8|21930.8|51
1598934300000|2020-09-01 04:25:00|21937.9|21933.9|21944.2|21940.2|21944.2|21940.2|21934.8|21930.8|102
1598934600000|2020-09-01 04:30:00|21945.8|21941.8|21934.8|21930.8|21948.9|21944.9|21931.7|21927.7|133
1598934900000|2020-09-01 04:35:00|21933.3|21929.3|21931.7|21927.7|21934.8|21930.8|21927|21923|52
1598935200000|2020-09-01 04:40:00|21934.8|21930.8|21928.6|21924.6|21934.8|21930.8|21922.3|21918.3|77
1598935500000|2020-09-01 04:45:00|21930.1|21926.1|21934.8|21930.8|21936.4|21932.4|21928.6|21924.6|18
1598935800000|2020-09-01 04:50:00|21931.7|21927.7|21934.8|21930.8|21934.8|21930.8|21931.7|21927.7|14
1598936100000|2020-09-01 04:55:00|21933.3|21929.3|21931.7|21927.7|21933.3|21929.3|21928.6|21924.6|17
1598936400000|2020-09-01 05:00:00|21930.1|21926.1|21936.4|21932.4|21937.9|21933.9|21930.1|21926.1|29
1598936700000|2020-09-01 05:05:00|21934.8|21930.8|21944.2|21940.2|21945.8|21941.8|21934.8|21930.8|90
1598937000000|2020-09-01 05:10:00|21942.6|21938.6|21950.4|21946.4|21952|21948|21941.1|21937.1|54
1598937300000|2020-09-01 05:15:00|21947.3|21943.3|21942.6|21938.6|21950.4|21946.4|21941.1|21937.1|54
1598937600000|2020-09-01 05:20:00|21944.2|21940.2|21931.7|21927.7|21944.2|21940.2|21928.6|21924.6|72
1598937900000|2020-09-01 05:25:00|21933.3|21929.3|21934.8|21930.8|21934.8|21930.8|21931.7|21927.7|40
1598938200000|2020-09-01 05:30:00|21931.7|21927.7|21928.6|21924.6|21931.7|21927.7|21925.4|21921.4|109
1598938500000|2020-09-01 05:35:00|21927|21923|21927|21923|21928.6|21924.6|21925.4|21921.4|15
1598938800000|2020-09-01 05:40:00|21925.4|21921.4|21934.8|21930.8|21939.5|21935.5|21925.4|21921.4|28
1598939100000|2020-09-01 05:45:00|21931.7|21927.7|21934.8|21930.8|21934.8|21930.8|21928.6|21924.6|84
1598939400000|2020-09-01 05:50:00|21936.4|21932.4|21919.2|21915.2|21936.4|21932.4|21919.2|21915.2|113
1598939700000|2020-09-01 05:55:00|21916.1|21912.1|21909.8|21905.8|21919.2|21915.2|21909.8|21905.8|175
1598940000000|2020-09-01 06:00:00|21912.9|21908.9|21953.6|21949.6|21953.6|21949.6|21912.9|21908.9|265
1598940300000|2020-09-01 06:05:00|21956.7|21952.7|21953.6|21949.6|21969.2|21965.2|21953.6|21949.6|287
1598940600000|2020-09-01 06:10:00|21955.1|21951.1|21962.9|21958.9|21966.1|21962.1|21955.1|21951.1|110
1598940900000|2020-09-01 06:15:00|21966.1|21962.1|21972.3|21968.3|21972.3|21968.3|21961.4|21957.4|159
1598941200000|2020-09-01 06:20:00|21969.2|21965.2|21969.2|21965.2|21975.4|21971.4|21962.9|21958.9|136
1598941500000|2020-09-01 06:25:00|21972.3|21968.3|21969.2|21965.2|21972.3|21968.3|21962.9|21958.9|71
1598941800000|2020-09-01 06:30:00|21966.1|21962.1|21950.4|21946.4|21969.2|21965.2|21944.2|21940.2|149
1598942100000|2020-09-01 06:35:00|21952|21948|21925.4|21921.4|21953.6|21949.6|21925.4|21921.4|334
1598942400000|2020-09-01 06:40:00|21927|21923|21922.3|21918.3|21931.7|21927.7|21919.2|21915.2|301
1598942700000|2020-09-01 06:45:00|21925.4|21921.4|21931.7|21927.7|21931.7|21927.7|21922.3|21918.3|142
1598943000000|2020-09-01 06:50:00|21930.1|21926.1|21922.3|21918.3|21934.8|21930.8|21922.3|21918.3|128
1598943300000|2020-09-01 06:55:00|21925.4|21921.4|21919.2|21915.2|21925.4|21921.4|21919.2|21915.2|60
1598943600000|2020-09-01 07:00:00|21920.8|21916.8|21920.8|21916.8|21937.9|21933.9|21919.2|21915.2|230
1598943900000|2020-09-01 07:05:00|21919.2|21915.2|21933.3|21929.3|21934.8|21930.8|21919.2|21915.2|190
1598944200000|2020-09-01 07:10:00|21931.7|21927.7|21931.7|21927.7|21941.1|21937.1|21928.6|21924.6|116
1598944500000|2020-09-01 07:15:00|21933.3|21929.3|21937.9|21933.9|21944.2|21940.2|21931.7|21927.7|152
1598944800000|2020-09-01 07:20:00|21934.8|21930.8|21928.6|21924.6|21937.9|21933.9|21922.3|21918.3|149
1598945100000|2020-09-01 07:25:00|21930.1|21926.1|21919.2|21915.2|21931.7|21927.7|21916.1|21912.1|260
1598945400000|2020-09-01 07:30:00|21917.6|21913.6|21925.4|21921.4|21928.6|21924.6|21916.1|21912.1|107
1598945700000|2020-09-01 07:35:00|21927|21923|21916.1|21912.1|21928.6|21924.6|21912.9|21908.9|96
1598946000000|2020-09-01 07:40:00|21917.6|21913.6|21906.7|21902.7|21919.2|21915.2|21906.7|21902.7|194
1598946300000|2020-09-01 07:45:00|21903.6|21899.6|21900.4|21896.4|21912.9|21908.9|21897.3|21893.3|432
1598946600000|2020-09-01 07:50:00|21898.9|21894.9|21878.6|21874.6|21900.4|21896.4|21875.4|21871.4|371
1598946900000|2020-09-01 07:55:00|21881.7|21877.7|21875.4|21871.4|21894.2|21890.2|21872.3|21868.3|257
1598947200000|2020-09-01 08:00:00|21873.9|21869.9|21866.1|21862.1|21875.4|21871.4|21859.8|21855.8|249
1598947500000|2020-09-01 08:05:00|21862.9|21858.9|21856.7|21852.7|21862.9|21858.9|21853.6|21849.6|219
1598947800000|2020-09-01 08:10:00|21858.3|21854.3|21847.3|21843.3|21866.1|21862.1|21847.3|21843.3|238
1598948100000|2020-09-01 08:15:00|21850.4|21846.4|21856.7|21852.7|21859.8|21855.8|21841.1|21837.1|247
1598948400000|2020-09-01 08:20:00|21858.3|21854.3|21866.1|21862.1|21869.2|21865.2|21850.4|21846.4|220
1598948700000|2020-09-01 08:25:00|21869.2|21865.2|21869.2|21865.2|21869.2|21865.2|21861.4|21857.4|193
1598949000000|2020-09-01 08:30:00|21872.3|21868.3|21881.7|21877.7|21886.4|21882.4|21872.3|21868.3|288
1598949300000|2020-09-01 08:35:00|21880.1|21876.1|21853.6|21849.6|21884.8|21880.8|21844.2|21840.2|426
1598949600000|2020-09-01 08:40:00|21856.7|21852.7|21847.3|21843.3|21856.7|21852.7|21841.1|21837.1|401
1598949900000|2020-09-01 08:45:00|21845.8|21841.8|21850.4|21846.4|21859.8|21855.8|21844.2|21840.2|200
1598950200000|2020-09-01 08:50:00|21848.9|21844.9|21859.8|21855.8|21861.4|21857.4|21847.3|21843.3|110
1598950500000|2020-09-01 08:55:00|21861.4|21857.4|21872.3|21868.3|21875.4|21871.4|21859.8|21855.8|279
1598950800000|2020-09-01 09:00:00|21870.8|21866.8|21862.9|21858.9|21881.7|21877.7|21859.8|21855.8|109
1598951100000|2020-09-01 09:05:00|21859.8|21855.8|21859.8|21855.8|21862.9|21858.9|21856.7|21852.7|112
1598951400000|2020-09-01 09:10:00|21858.3|21854.3|21856.7|21852.7|21862.9|21858.9|21853.6|21849.6|74
1598951700000|2020-09-01 09:15:00|21855.1|21851.1|21825.4|21821.4|21855.1|21851.1|21825.4|21821.4|203
1598952000000|2020-09-01 09:20:00|21827|21823|21825.4|21821.4|21831.7|21827.7|21825.4|21821.4|234
1598952300000|2020-09-01 09:25:00|21828.6|21824.6|21827|21823|21831.7|21827.7|21816.1|21812.1|240
1598952600000|2020-09-01 09:30:00|21828.6|21824.6|21831.7|21827.7|21834.8|21830.8|21819.2|21815.2|202
1598952900000|2020-09-01 09:35:00|21834.8|21830.8|21828.6|21824.6|21834.8|21830.8|21825.4|21821.4|152
1598953200000|2020-09-01 09:40:00|21831.7|21827.7|21847.3|21843.3|21850.4|21846.4|21828.6|21824.6|139
1598953500000|2020-09-01 09:45:00|21848.9|21844.9|21847.3|21843.3|21853.6|21849.6|21844.2|21840.2|119
1598953800000|2020-09-01 09:50:00|21848.9|21844.9|21856.7|21852.7|21862.9|21858.9|21847.3|21843.3|50
1598954100000|2020-09-01 09:55:00|21853.6|21849.6|21853.6|21849.6|21856.7|21852.7|21850.4|21846.4|93
1598954400000|2020-09-01 10:00:00|21852|21848|21841.1|21837.1|21853.6|21849.6|21834.8|21830.8|176
1598954700000|2020-09-01 10:05:00|21837.9|21833.9|21850.4|21846.4|21850.4|21846.4|21834.8|21830.8|183
1598955000000|2020-09-01 10:10:00|21848.9|21844.9|21837.9|21833.9|21850.4|21846.4|21834.8|21830.8|67
1598955300000|2020-09-01 10:15:00|21839.5|21835.5|21844.2|21840.2|21844.2|21840.2|21834.8|21830.8|75
1598955600000|2020-09-01 10:20:00|21841.1|21837.1|21853.6|21849.6|21856.7|21852.7|21841.1|21837.1|110
1598955900000|2020-09-01 10:25:00|21850.4|21846.4|21837.9|21833.9|21853.6|21849.6|21837.9|21833.9|222
1598956200000|2020-09-01 10:30:00|21834.8|21830.8|21834.8|21830.8|21837.9|21833.9|21831.7|21827.7|194
1598956500000|2020-09-01 10:35:00|21836.4|21832.4|21841.1|21837.1|21841.1|21837.1|21834.8|21830.8|80
1598956800000|2020-09-01 10:40:00|21844.2|21840.2|21856.7|21852.7|21856.7|21852.7|21844.2|21840.2|76
1598957100000|2020-09-01 10:45:00|21853.6|21849.6|21856.7|21852.7|21856.7|21852.7|21850.4|21846.4|147
1598957400000|2020-09-01 10:50:00|21855.1|21851.1|21859.8|21855.8|21859.8|21855.8|21837.9|21833.9|174
1598957700000|2020-09-01 10:55:00|21858.3|21854.3|21869.2|21865.2|21869.2|21865.2|21853.6|21849.6|137
1598958000000|2020-09-01 11:00:00|21866.1|21862.1|21859.8|21855.8|21869.2|21865.2|21853.6|21849.6|255
1598958300000|2020-09-01 11:05:00|21858.3|21854.3|21859.8|21855.8|21861.4|21857.4|21856.7|21852.7|56
1598958600000|2020-09-01 11:10:00|21856.7|21852.7|21859.8|21855.8|21862.9|21858.9|21847.3|21843.3|116
1598958900000|2020-09-01 11:15:00|21856.7|21852.7|21862.9|21858.9|21862.9|21858.9|21856.7|21852.7|88
1598959200000|2020-09-01 11:20:00|21866.1|21862.1|21875.4|21871.4|21881.7|21877.7|21862.9|21858.9|183
1598959500000|2020-09-01 11:25:00|21878.6|21874.6|21881.7|21877.7|21884.8|21880.8|21872.3|21868.3|266
1598959800000|2020-09-01 11:30:00|21880.1|21876.1|21884.8|21880.8|21891.1|21887.1|21875.4|21871.4|297
1598960100000|2020-09-01 11:35:00|21887.9|21883.9|21891.1|21887.1|21906.7|21902.7|21884.8|21880.8|381
1598960400000|2020-09-01 11:40:00|21889.5|21885.5|21894.2|21890.2|21897.3|21893.3|21887.9|21883.9|254
1598960700000|2020-09-01 11:45:00|21897.3|21893.3|21891.1|21887.1|21897.3|21893.3|21884.8|21880.8|130
1598961000000|2020-09-01 11:50:00|21894.2|21890.2|21900.4|21896.4|21903.6|21899.6|21887.9|21883.9|311
1598961300000|2020-09-01 11:55:00|21902|21898|21897.3|21893.3|21909.8|21905.8|21891.1|21887.1|426
1598961600000|2020-09-01 12:00:00|21895.8|21891.8|21886.4|21882.4|21895.8|21891.8|21884.8|21880.8|198
1598961900000|2020-09-01 12:05:00|21887.9|21883.9|21900.4|21896.4|21902|21898|21884.8|21880.8|295
1598962200000|2020-09-01 12:10:00|21898.9|21894.9|21894.2|21890.2|21903.6|21899.6|21887.9|21883.9|253
1598962500000|2020-09-01 12:15:00|21892.6|21888.6|21905.1|21901.1|21906.7|21902.7|21887.9|21883.9|342
1598962800000|2020-09-01 12:20:00|21906.7|21902.7|21903.6|21899.6|21906.7|21902.7|21884.8|21880.8|565
1598963100000|2020-09-01 12:25:00|21900.4|21896.4|21931.7|21927.7|21931.7|21927.7|21897.3|21893.3|490
1598963400000|2020-09-01 12:30:00|21934.8|21930.8|21947.3|21943.3|21953.6|21949.6|21916.1|21912.1|883
1598963700000|2020-09-01 12:35:00|21950.4|21946.4|21956.7|21952.7|21972.3|21968.3|21944.2|21940.2|660
1598964000000|2020-09-01 12:40:00|21953.6|21949.6|21953.6|21949.6|21959.8|21955.8|21934.8|21930.8|786
1598964300000|2020-09-01 12:45:00|21955.1|21951.1|21941.1|21937.1|21959.8|21955.8|21937.9|21933.9|527
1598964600000|2020-09-01 12:50:00|21934.8|21930.8|21928.6|21924.6|21947.3|21943.3|21919.2|21915.2|905
1598964900000|2020-09-01 12:55:00|21925.4|21921.4|21934.8|21930.8|21950.4|21946.4|21922.3|21918.3|715
1598965200000|2020-09-01 13:00:00|21931.7|21927.7|21975.4|21971.4|21975.4|21971.4|21923.9|21919.9|817
1598965500000|2020-09-01 13:05:00|21972.3|21968.3|21966.1|21962.1|21975.4|21971.4|21959.8|21955.8|606
1598965800000|2020-09-01 13:10:00|21969.2|21965.2|21937.9|21933.9|21972.3|21968.3|21936.4|21932.4|572
1598966100000|2020-09-01 13:15:00|21939.5|21935.5|21925.4|21921.4|21941.1|21937.1|21922.3|21918.3|622
1598966400000|2020-09-01 13:20:00|21928.6|21924.6|21916.1|21912.1|21931.7|21927.7|21912.9|21908.9|507
1598966700000|2020-09-01 13:25:00|21917.6|21913.6|21922.3|21918.3|21928.6|21924.6|21916.1|21912.1|313
1598967000000|2020-09-01 13:30:00|21920.8|21916.8|21925.4|21921.4|21928.6|21924.6|21906.7|21902.7|1103
1598967300000|2020-09-01 13:35:00|21922.3|21918.3|21903.6|21899.6|21937.9|21933.9|21900.4|21896.4|786
1598967600000|2020-09-01 13:40:00|21906.7|21902.7|21908.3|21904.3|21909.8|21905.8|21891.1|21887.1|1324
1598967900000|2020-09-01 13:45:00|21909.8|21905.8|21923.9|21919.9|21931.7|21927.7|21900.4|21896.4|1206
1598968200000|2020-09-01 13:50:00|21925.4|21921.4|21928.6|21924.6|21947.3|21943.3|21919.2|21915.2|1010
1598968500000|2020-09-01 13:55:00|21925.4|21921.4|21934.8|21930.8|21937.9|21933.9|21925.4|21921.4|1190
1598968800000|2020-09-01 14:00:00|21931.7|21927.7|21869.2|21865.2|21931.7|21927.7|21841.1|21837.1|2404
1598969100000|2020-09-01 14:05:00|21866.1|21862.1|21906.7|21902.7|21912.9|21908.9|21862.9|21858.9|1683
1598969400000|2020-09-01 14:10:00|21908.3|21904.3|21900.4|21896.4|21909.8|21905.8|21887.9|21883.9|557
1598969700000|2020-09-01 14:15:00|21898.9|21894.9|21875.4|21871.4|21898.9|21894.9|21873.9|21869.9|552
1598970000000|2020-09-01 14:20:00|21873.9|21869.9|21887.9|21883.9|21891.1|21887.1|21869.2|21865.2|676
1598970300000|2020-09-01 14:25:00|21886.4|21882.4|21869.2|21865.2|21889.5|21885.5|21866.1|21862.1|921
1598970600000|2020-09-01 14:30:00|21872.3|21868.3|21912.9|21908.9|21919.2|21915.2|21866.1|21862.1|751
1598970900000|2020-09-01 14:35:00|21909.8|21905.8|21922.3|21918.3|21934.8|21930.8|21906.7|21902.7|988
1598971200000|2020-09-01 14:40:00|21919.2|21915.2|21922.3|21918.3|21925.4|21921.4|21897.3|21893.3|858
1598971500000|2020-09-01 14:45:00|21919.2|21915.2|21947.3|21943.3|21947.3|21943.3|21912.9|21908.9|548
1598971800000|2020-09-01 14:50:00|21945.8|21941.8|21961.4|21957.4|21987.9|21983.9|21944.2|21940.2|1679
1598972100000|2020-09-01 14:55:00|21959.8|21955.8|21944.2|21940.2|21972.3|21968.3|21941.1|21937.1|1037
1598972400000|2020-09-01 15:00:00|21947.3|21943.3|21953.6|21949.6|21962.9|21958.9|21934.8|21930.8|1082
1598972700000|2020-09-01 15:05:00|21955.1|21951.1|21941.1|21937.1|21959.8|21955.8|21937.9|21933.9|677
1598973000000|2020-09-01 15:10:00|21944.2|21940.2|21969.2|21965.2|21969.2|21965.2|21944.2|21940.2|1040
1598973300000|2020-09-01 15:15:00|21966.1|21962.1|21972.3|21968.3|21984.8|21980.8|21966.1|21962.1|3020
1598973600000|2020-09-01 15:20:00|21975.4|21971.4|21997.3|21993.3|22003.6|21999.6|21972.3|21968.3|1534
1598973900000|2020-09-01 15:25:00|21994.2|21990.2|22000.4|21996.4|22019.2|22015.2|21991.1|21987.1|1282
1598974200000|2020-09-01 15:30:00|21997.3|21993.3|22003.6|21999.6|22012.9|22008.9|21989.5|21985.5|1166
1598974500000|2020-09-01 15:35:00|22002|21998|22006.7|22002.7|22012.9|22008.9|21997.3|21993.3|1079
1598974800000|2020-09-01 15:40:00|22003.6|21999.6|22034.8|22030.8|22047.3|22043.3|22003.6|21999.6|1658
1598975100000|2020-09-01 15:45:00|22037.9|22033.9|22019.2|22015.2|22037.9|22033.9|22016.1|22012.1|642
1598975400000|2020-09-01 15:50:00|22022.3|22018.3|22025.4|22021.4|22025.4|22021.4|22016.1|22012.1|624
1598975700000|2020-09-01 15:55:00|22022.3|22018.3|22050.4|22046.4|22050.4|22046.4|22022.3|22018.3|1200
1598976000000|2020-09-01 16:00:00|22047.3|22043.3|22031.7|22027.7|22050.4|22046.4|22028.6|22024.6|660
1598976300000|2020-09-01 16:05:00|22034.8|22030.8|22047.3|22043.3|22047.3|22043.3|22031.7|22027.7|295
1598976600000|2020-09-01 16:10:00|22044.2|22040.2|22047.3|22043.3|22062.9|22058.9|22044.2|22040.2|538
1598976900000|2020-09-01 16:15:00|22048.9|22044.9|22044.2|22040.2|22050.4|22046.4|22037.9|22033.9|304
1598977200000|2020-09-01 16:20:00|22045.8|22041.8|22041.1|22037.1|22047.3|22043.3|22041.1|22037.1|267
1598977500000|2020-09-01 16:25:00|22037.9|22033.9|22044.2|22040.2|22044.2|22040.2|22037.9|22033.9|172
1598977800000|2020-09-01 16:30:00|22045.8|22041.8|22041.1|22037.1|22045.8|22041.8|22031.7|22027.7|485
1598978100000|2020-09-01 16:35:00|22037.9|22033.9|22044.2|22040.2|22047.3|22043.3|22037.9|22033.9|178
1598978400000|2020-09-01 16:40:00|22047.3|22043.3|22047.3|22043.3|22053.6|22049.6|22041.1|22037.1|436
1598978700000|2020-09-01 16:45:00|22045.8|22041.8|22031.7|22027.7|22045.8|22041.8|22028.6|22024.6|310
1598979000000|2020-09-01 16:50:00|22034.8|22030.8|22047.3|22043.3|22053.6|22049.6|22028.6|22024.6|255
1598979300000|2020-09-01 16:55:00|22050.4|22046.4|22031.7|22027.7|22050.4|22046.4|22031.7|22027.7|245
1598979600000|2020-09-01 17:00:00|22033.3|22029.3|22034.8|22030.8|22037.9|22033.9|22025.4|22021.4|412
1598979900000|2020-09-01 17:05:00|22037.9|22033.9|22031.7|22027.7|22037.9|22033.9|22028.6|22024.6|376
1598980200000|2020-09-01 17:10:00|22034.8|22030.8|22034.8|22030.8|22041.1|22037.1|22031.7|22027.7|334
1598980500000|2020-09-01 17:15:00|22037.9|22033.9|22053.6|22049.6|22056.7|22052.7|22036.4|22032.4|492
1598980800000|2020-09-01 17:20:00|22056.7|22052.7|22119.2|22115.2|22134.8|22130.8|22056.7|22052.7|1844
1598981100000|2020-09-01 17:25:00|22116.1|22112.1|22175.4|22171.4|22187.9|22183.9|22112.9|22108.9|2045
1598981400000|2020-09-01 17:30:00|22172.3|22168.3|22141.1|22137.1|22178.6|22174.6|22141.1|22137.1|1638
1598981700000|2020-09-01 17:35:00|22144.2|22140.2|22153.6|22149.6|22159.8|22155.8|22141.1|22137.1|726
1598982000000|2020-09-01 17:40:00|22147.3|22143.3|22144.2|22140.2|22153.6|22149.6|22137.9|22133.9|513
1598982300000|2020-09-01 17:45:00|22141.1|22137.1|22156.7|22152.7|22156.7|22152.7|22141.1|22137.1|639
1598982600000|2020-09-01 17:50:00|22152|22148|22177|22173|22181.7|22177.7|22147.3|22143.3|722
1598982900000|2020-09-01 17:55:00|22175.4|22171.4|22162.9|22158.9|22175.4|22171.4|22153.6|22149.6|607
1598983200000|2020-09-01 18:00:00|22166.1|22162.1|22162.9|22158.9|22169.2|22165.2|22153.6|22149.6|345
1598983500000|2020-09-01 18:05:00|22161.4|22157.4|22166.1|22162.1|22175.4|22171.4|22159.8|22155.8|260
1598983800000|2020-09-01 18:10:00|22169.2|22165.2|22180.1|22176.1|22184.8|22180.8|22167.6|22163.6|504
1598984100000|2020-09-01 18:15:00|22178.6|22174.6|22216.1|22212.1|22216.1|22212.1|22178.6|22174.6|661
1598984400000|2020-09-01 18:20:00|22214.5|22210.5|22203.6|22199.6|22219.2|22215.2|22200.4|22196.4|1134
1598984700000|2020-09-01 18:25:00|22208.3|22204.3|22200.4|22196.4|22216.1|22212.1|22197.3|22193.3|1504
1598985000000|2020-09-01 18:30:00|22197.3|22193.3|22184.8|22180.8|22200.4|22196.4|22175.4|22171.4|909
1598985300000|2020-09-01 18:35:00|22187.9|22183.9|22194.2|22190.2|22197.3|22193.3|22184.8|22180.8|402
1598985600000|2020-09-01 18:40:00|22191.1|22187.1|22200.4|22196.4|22203.6|22199.6|22184.8|22180.8|457
1598985900000|2020-09-01 18:45:00|22197.3|22193.3|22181.7|22177.7|22211.4|22207.4|22181.7|22177.7|688
1598986200000|2020-09-01 18:50:00|22184.8|22180.8|22239.5|22235.5|22241.1|22237.1|22184.8|22180.8|861
1598986500000|2020-09-01 18:55:00|22241.1|22237.1|22228.6|22224.6|22241.1|22237.1|22206.7|22202.7|1790
1598986800000|2020-09-01 19:00:00|22225.4|22221.4|22231.7|22227.7|22234.8|22230.8|22209.8|22205.8|1897
1598987100000|2020-09-01 19:05:00|22230.1|22226.1|22216.1|22212.1|22231.7|22227.7|22212.9|22208.9|402
1598987400000|2020-09-01 19:10:00|22212.9|22208.9|22231.7|22227.7|22234.8|22230.8|22209.8|22205.8|374
1598987700000|2020-09-01 19:15:00|22228.6|22224.6|22219.2|22215.2|22228.6|22224.6|22212.9|22208.9|378
1598988000000|2020-09-01 19:20:00|22220.8|22216.8|22222.3|22218.3|22225.4|22221.4|22219.2|22215.2|395
1598988300000|2020-09-01 19:25:00|22223.9|22219.9|22216.1|22212.1|22225.4|22221.4|22212.9|22208.9|781
1598988600000|2020-09-01 19:30:00|22217.6|22213.6|22222.3|22218.3|22231.7|22227.7|22216.1|22212.1|569
1598988900000|2020-09-01 19:35:00|22219.2|22215.2|22206.7|22202.7|22222.3|22218.3|22203.6|22199.6|905
1598989200000|2020-09-01 19:40:00|22209.8|22205.8|22206.7|22202.7|22212.9|22208.9|22203.6|22199.6|575
1598989500000|2020-09-01 19:45:00|22209.8|22205.8|22206.7|22202.7|22219.2|22215.2|22206.7|22202.7|482
1598989800000|2020-09-01 19:50:00|22205.1|22201.1|22203.6|22199.6|22205.1|22201.1|22194.2|22190.2|352
1598990100000|2020-09-01 19:55:00|22206.7|22202.7|22219.2|22215.2|22219.2|22215.2|22206.7|22202.7|398
1598990400000|2020-09-01 20:00:00|22217.6|22213.6|22203.6|22199.6|22219.2|22215.2|22194.2|22190.2|680
1598990700000|2020-09-01 20:05:00|22205.1|22201.1|22216.1|22212.1|22219.2|22215.2|22203.6|22199.6|177
1598991000000|2020-09-01 20:10:00|22212.9|22208.9|22222.3|22218.3|22228.6|22224.6|22209.8|22205.8|154
1598991300000|2020-09-01 20:15:00|22219.2|22215.2|22228.6|22224.6|22228.6|22224.6|22211.4|22207.4|226
1598991600000|2020-09-01 20:20:00|22231.7|22227.7|22231.7|22227.7|22237.9|22233.9|22228.6|22224.6|402
1598991900000|2020-09-01 20:25:00|22234.8|22230.8|22237.9|22233.9|22248.9|22244.9|22231.7|22227.7|548
1598992200000|2020-09-01 20:30:00|22236.4|22232.4|22228.6|22224.6|22237.9|22233.9|22228.6|22224.6|667
1598992500000|2020-09-01 20:35:00|22231.7|22227.7|22222.3|22218.3|22231.7|22227.7|22219.2|22215.2|1169
1598992800000|2020-09-01 20:40:00|22219.2|22215.2|22219.2|22215.2|22228.6|22224.6|22216.1|22212.1|446
1598993100000|2020-09-01 20:45:00|22217.6|22213.6|22219.2|22215.2|22225.4|22221.4|22216.1|22212.1|414
1598993400000|2020-09-01 20:50:00|22216.1|22212.1|22209.8|22205.8|22219.2|22215.2|22208.3|22204.3|465
1598993700000|2020-09-01 20:55:00|22211.4|22207.4|22225.4|22221.4|22225.4|22221.4|22209.8|22205.8|306
1598997600000|2020-09-01 22:00:00|22228.6|22224.6|22216.1|22212.1|22228.6|22224.6|22216.1|22212.1|129
1598997900000|2020-09-01 22:05:00|22214.5|22210.5|22219.2|22215.2|22219.2|22215.2|22209.8|22205.8|31
1598998200000|2020-09-01 22:10:00|22214.5|22210.5|22209.8|22205.8|22214.5|22210.5|22206.7|22202.7|22
1598998500000|2020-09-01 22:15:00|22212.9|22208.9|22209.8|22205.8|22222.3|22218.3|22209.8|22205.8|113
1598998800000|2020-09-01 22:20:00|22206.7|22202.7|22203.6|22199.6|22209.8|22205.8|22203.6|22199.6|21
1598999100000|2020-09-01 22:25:00|22202|22198|22205.1|22201.1|22206.7|22202.7|22202|22198|16
1598999400000|2020-09-01 22:30:00|22206.7|22202.7|22211.4|22207.4|22219.2|22215.2|22206.7|22202.7|40
1598999700000|2020-09-01 22:35:00|22209.8|22205.8|22209.8|22205.8|22212.9|22208.9|22206.7|22202.7|13
1599000000000|2020-09-01 22:40:00|22211.4|22207.4|22203.6|22199.6|22212.9|22208.9|22203.6|22199.6|12
1599000300000|2020-09-01 22:45:00|22202|22198|22197.3|22193.3|22203.6|22199.6|22194.2|22190.2|14
1599000600000|2020-09-01 22:50:00|22195.8|22191.8|22195.8|22191.8|22200.4|22196.4|22194.2|22190.2|13
1599000900000|2020-09-01 22:55:00|22194.2|22190.2|22198.9|22194.9|22200.4|22196.4|22194.2|22190.2|11
1599001200000|2020-09-01 23:00:00|22197.3|22193.3|22203.6|22199.6|22206.7|22202.7|22197.3|22193.3|20
1599001500000|2020-09-01 23:05:00|22205.1|22201.1|22203.6|22199.6|22205.1|22201.1|22203.6|22199.6|22
1599001800000|2020-09-01 23:10:00|22200.4|22196.4|22203.6|22199.6|22205.1|22201.1|22200.4|22196.4|14
1599002100000|2020-09-01 23:15:00|22205.1|22201.1|22202|22198|22206.7|22202.7|22200.4|22196.4|38
1599002400000|2020-09-01 23:20:00|22203.6|22199.6|22203.6|22199.6|22208.3|22204.3|22203.6|22199.6|34
1599002700000|2020-09-01 23:25:00|22200.4|22196.4|22198.9|22194.9|22200.4|22196.4|22194.2|22190.2|33
1599003000000|2020-09-01 23:30:00|22197.3|22193.3|22208.3|22204.3|22209.8|22205.8|22197.3|22193.3|23
1599003300000|2020-09-01 23:35:00|22209.8|22205.8|22205.1|22201.1|22212.9|22208.9|22203.6|22199.6|21
1599003600000|2020-09-01 23:40:00|22206.7|22202.7|22206.7|22202.7|22206.7|22202.7|22203.6|22199.6|17
1599003900000|2020-09-01 23:45:00|22205.1|22201.1|22203.6|22199.6|22206.7|22202.7|22200.4|22196.4|21
1599004200000|2020-09-01 23:50:00|22202|22198|22205.1|22201.1|22206.7|22202.7|22200.4|22196.4|11
1599004500000|2020-09-01 23:55:00|22203.6|22199.6|22197.3|22193.3|22206.7|22202.7|22197.3|22193.3|40
1599004800000|2020-09-02 00:00:00|22198.9|22194.9|22194.2|22190.2|22212.9|22208.9|22191.1|22187.1|90
1599005100000|2020-09-02 00:05:00|22200.4|22196.4|22219.2|22215.2|22223.9|22219.9|22197.3|22193.3|169
1599005400000|2020-09-02 00:10:00|22217.6|22213.6|22206.7|22202.7|22219.2|22215.2|22203.6|22199.6|95
1599005700000|2020-09-02 00:15:00|22208.3|22204.3|22212.9|22208.9|22216.1|22212.1|22203.6|22199.6|42
1599006000000|2020-09-02 00:20:00|22211.4|22207.4|22206.7|22202.7|22212.9|22208.9|22206.7|22202.7|29
1599006300000|2020-09-02 00:25:00|22208.3|22204.3|22203.6|22199.6|22211.4|22207.4|22203.6|22199.6|34
1599006600000|2020-09-02 00:30:00|22205.1|22201.1|22206.7|22202.7|22209.8|22205.8|22203.6|22199.6|28
1599006900000|2020-09-02 00:35:00|22203.6|22199.6|22206.7|22202.7|22206.7|22202.7|22203.6|22199.6|18
1599007200000|2020-09-02 00:40:00|22203.6|22199.6|22191.1|22187.1|22206.7|22202.7|22186.4|22182.4|86
1599007500000|2020-09-02 00:45:00|22192.6|22188.6|22189.5|22185.5|22194.2|22190.2|22186.4|22182.4|46
1599007800000|2020-09-02 00:50:00|22187.9|22183.9|22189.5|22185.5|22206.7|22202.7|22184.8|22180.8|109
1599008100000|2020-09-02 00:55:00|22191.1|22187.1|22175.4|22171.4|22191.1|22187.1|22175.4|22171.4|125
1599008400000|2020-09-02 01:00:00|22177|22173|22167.6|22163.6|22181.7|22177.7|22166.1|22162.1|70
1599008700000|2020-09-02 01:05:00|22166.1|22162.1|22153.6|22149.6|22175.4|22171.4|22153.6|22149.6|205
1599009000000|2020-09-02 01:10:00|22155.1|22151.1|22162.9|22158.9|22167.6|22163.6|22155.1|22151.1|68
1599009300000|2020-09-02 01:15:00|22161.4|22157.4|22166.1|22162.1|22166.1|22162.1|22156.7|22152.7|83
1599009600000|2020-09-02 01:20:00|22164.5|22160.5|22172.3|22168.3|22172.3|22168.3|22162.9|22158.9|84
1599009900000|2020-09-02 01:25:00|22170.8|22166.8|22169.2|22165.2|22172.3|22168.3|22159.8|22155.8|31
1599010200000|2020-09-02 01:30:00|22170.8|22166.8|22172.3|22168.3|22175.4|22171.4|22169.2|22165.2|37
1599010500000|2020-09-02 01:35:00|22175.4|22171.4|22166.1|22162.1|22181.7|22177.7|22166.1|22162.1|35
1599010800000|2020-09-02 01:40:00|22164.5|22160.5|22166.1|22162.1|22169.2|22165.2|22164.5|22160.5|25
1599011100000|2020-09-02 01:45:00|22167.6|22163.6|22172.3|22168.3|22175.4|22171.4|22166.1|22162.1|12
1599011400000|2020-09-02 01:50:00|22175.4|22171.4|22173.9|22169.9|22175.4|22171.4|22172.3|22168.3|11
1599011700000|2020-09-02 01:55:00|22175.4|22171.4|22169.2|22165.2|22178.6|22174.6|22166.1|22162.1|28
1599012000000|2020-09-02 02:00:00|22167.6|22163.6|22177|22173|22178.6|22174.6|22167.6|22163.6|26
1599012300000|2020-09-02 02:05:00|22175.4|22171.4|22175.4|22171.4|22180.1|22176.1|22173.9|22169.9|53
1599012600000|2020-09-02 02:10:00|22178.6|22174.6|22173.9|22169.9|22178.6|22174.6|22172.3|22168.3|51
1599012900000|2020-09-02 02:15:00|22175.4|22171.4|22172.3|22168.3|22178.6|22174.6|22172.3|22168.3|33
1599013200000|2020-09-02 02:20:00|22173.9|22169.9|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|45
1599013500000|2020-09-02 02:25:00|22173.9|22169.9|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|20
1599013800000|2020-09-02 02:30:00|22181.7|22177.7|22175.4|22171.4|22181.7|22177.7|22175.4|22171.4|73
1599014100000|2020-09-02 02:35:00|22172.3|22168.3|22173.9|22169.9|22175.4|22171.4|22172.3|22168.3|9
1599014400000|2020-09-02 02:40:00|22175.4|22171.4|22175.4|22171.4|22177|22173|22172.3|22168.3|4
1599014700000|2020-09-02 02:45:00|22178.6|22174.6|22172.3|22168.3|22178.6|22174.6|22169.2|22165.2|24
1599015000000|2020-09-02 02:50:00|22169.2|22165.2|22169.2|22165.2|22172.3|22168.3|22169.2|22165.2|18
1599015300000|2020-09-02 02:55:00|22162.9|22158.9|22159.8|22155.8|22162.9|22158.9|22159.8|22155.8|18
1599015600000|2020-09-02 03:00:00|22158.3|22154.3|22156.7|22152.7|22159.8|22155.8|22156.7|22152.7|5
1599015900000|2020-09-02 03:05:00|22158.3|22154.3|22153.6|22149.6|22159.8|22155.8|22153.6|22149.6|50
1599016200000|2020-09-02 03:10:00|22156.7|22152.7|22159.8|22155.8|22159.8|22155.8|22156.7|22152.7|9
1599016500000|2020-09-02 03:15:00|22161.4|22157.4|22158.3|22154.3|22161.4|22157.4|22156.7|22152.7|21
1599016800000|2020-09-02 03:20:00|22159.8|22155.8|22159.8|22155.8|22161.4|22157.4|22158.3|22154.3|7
1599017100000|2020-09-02 03:25:00|22156.7|22152.7|22150.4|22146.4|22158.3|22154.3|22150.4|22146.4|45
1599017400000|2020-09-02 03:30:00|22147.3|22143.3|22144.2|22140.2|22150.4|22146.4|22144.2|22140.2|90
1599017700000|2020-09-02 03:35:00|22147.3|22143.3|22150.4|22146.4|22150.4|22146.4|22147.3|22143.3|20
1599018000000|2020-09-02 03:40:00|22152|22148|22152|22148|22152|22148|22150.4|22146.4|31
1599018300000|2020-09-02 03:45:00|22150.4|22146.4|22153.6|22149.6|22153.6|22149.6|22150.4|22146.4|14
1599018600000|2020-09-02 03:50:00|22152|22148|22150.4|22146.4|22153.6|22149.6|22150.4|22146.4|5
1599018900000|2020-09-02 03:55:00|22152|22148|22150.4|22146.4|22152|22148|22150.4|22146.4|5
1599019200000|2020-09-02 04:00:00|22147.3|22143.3|22147.3|22143.3|22147.3|22143.3|22147.3|22143.3|20
1599019500000|2020-09-02 04:05:00|||||||||11
1599019800000|2020-09-02 04:10:00|22150.4|22146.4|22150.4|22146.4|22150.4|22146.4|22150.4|22146.4|18
1599020100000|2020-09-02 04:15:00|22147.3|22143.3|22141.1|22137.1|22150.4|22146.4|22141.1|22137.1|81
1599020400000|2020-09-02 04:20:00|||||||||26
1599020700000|2020-09-02 04:25:00|22137.9|22133.9|22137.9|22133.9|22139.5|22135.5|22137.9|22133.9|87
1599021000000|2020-09-02 04:30:00|22141.1|22137.1|22150.4|22146.4|22152|22148|22141.1|22137.1|46
1599021300000|2020-09-02 04:35:00|22153.6|22149.6|22162.9|22158.9|22162.9|22158.9|22153.6|22149.6|64
1599021600000|2020-09-02 04:40:00|22159.8|22155.8|22162.9|22158.9|22162.9|22158.9|22159.8|22155.8|25
1599021900000|2020-09-02 04:45:00|22166.1|22162.1|22161.4|22157.4|22166.1|22162.1|22159.8|22155.8|60
1599022200000|2020-09-02 04:50:00|22159.8|22155.8|22162.9|22158.9|22164.5|22160.5|22159.8|22155.8|3
1599022500000|2020-09-02 04:55:00|22166.1|22162.1|22162.9|22158.9|22166.1|22162.1|22162.9|22158.9|22
1599022800000|2020-09-02 05:00:00|22159.8|22155.8|22162.9|22158.9|22162.9|22158.9|22159.8|22155.8|123
1599023100000|2020-09-02 05:05:00|22159.8|22155.8|22159.8|22155.8|22162.9|22158.9|22156.7|22152.7|41
1599023400000|2020-09-02 05:10:00|22161.4|22157.4|22159.8|22155.8|22162.9|22158.9|22159.8|22155.8|19
1599023700000|2020-09-02 05:15:00|22161.4|22157.4|22161.4|22157.4|22162.9|22158.9|22159.8|22155.8|29
1599024000000|2020-09-02 05:20:00|22162.9|22158.9|22162.9|22158.9|22162.9|22158.9|22159.8|22155.8|21
1599024300000|2020-09-02 05:25:00|22166.1|22162.1|22166.1|22162.1|22169.2|22165.2|22162.9|22158.9|44
1599024600000|2020-09-02 05:30:00|22167.6|22163.6|22150.4|22146.4|22169.2|22165.2|22150.4|22146.4|44
1599024900000|2020-09-02 05:35:00|22147.3|22143.3|22147.3|22143.3|22150.4|22146.4|22144.2|22140.2|68
1599025200000|2020-09-02 05:40:00|22150.4|22146.4|22148.9|22144.9|22150.4|22146.4|22147.3|22143.3|6
1599025500000|2020-09-02 05:45:00|22150.4|22146.4|22152|22148|22153.6|22149.6|22150.4|22146.4|17
1599025800000|2020-09-02 05:50:00|22153.6|22149.6|22150.4|22146.4|22156.7|22152.7|22147.3|22143.3|25
1599026100000|2020-09-02 05:55:00|22148.9|22144.9|22162.9|22158.9|22162.9|22158.9|22148.9|22144.9|43
1599026400000|2020-09-02 06:00:00|22166.1|22162.1|22156.7|22152.7|22166.1|22162.1|22153.6|22149.6|115
1599026700000|2020-09-02 06:05:00|22153.6|22149.6|22156.7|22152.7|22162.9|22158.9|22153.6|22149.6|50
1599027000000|2020-09-02 06:10:00|22158.3|22154.3|22153.6|22149.6|22162.9|22158.9|22153.6|22149.6|72
1599027300000|2020-09-02 06:15:00|22156.7|22152.7|22161.4|22157.4|22162.9|22158.9|22147.3|22143.3|69
1599027600000|2020-09-02 06:20:00|22162.9|22158.9|22159.8|22155.8|22162.9|22158.9|22153.6|22149.6|84
1599027900000|2020-09-02 06:25:00|22161.4|22157.4|22159.8|22155.8|22162.9|22158.9|22156.7|22152.7|79
1599028200000|2020-09-02 06:30:00|22161.4|22157.4|22159.8|22155.8|22162.9|22158.9|22156.7|22152.7|27
1599028500000|2020-09-02 06:35:00|22161.4|22157.4|22162.9|22158.9|22162.9|22158.9|22159.8|22155.8|32
1599028800000|2020-09-02 06:40:00|22159.8|22155.8|22162.9|22158.9|22162.9|22158.9|22159.8|22155.8|42
1599029100000|2020-09-02 06:45:00|22166.1|22162.1|22159.8|22155.8|22166.1|22162.1|22153.6|22149.6|82
1599029400000|2020-09-02 06:50:00|22156.7|22152.7|22141.1|22137.1|22156.7|22152.7|22141.1|22137.1|101
1599029700000|2020-09-02 06:55:00|22142.6|22138.6|22141.1|22137.1|22147.3|22143.3|22137.9|22133.9|153
1599030000000|2020-09-02 07:00:00|22137.9|22133.9|22147.3|22143.3|22150.4|22146.4|22137.9|22133.9|157
1599030300000|2020-09-02 07:05:00|22144.2|22140.2|22153.6|22149.6|22159.8|22155.8|22144.2|22140.2|179
1599030600000|2020-09-02 07:10:00|22155.1|22151.1|22158.3|22154.3|22169.2|22165.2|22153.6|22149.6|179
1599030900000|2020-09-02 07:15:00|22156.7|22152.7|22156.7|22152.7|22169.2|22165.2|22147.3|22143.3|254
1599031200000|2020-09-02 07:20:00|22159.8|22155.8|22159.8|22155.8|22164.5|22160.5|22155.1|22151.1|121
1599031500000|2020-09-02 07:25:00|22156.7|22152.7|22169.2|22165.2|22169.2|22165.2|22153.6|22149.6|97
1599031800000|2020-09-02 07:30:00|22172.3|22168.3|22172.3|22168.3|22175.4|22171.4|22159.8|22155.8|498
1599032100000|2020-09-02 07:35:00|22175.4|22171.4|22194.2|22190.2|22195.8|22191.8|22166.1|22162.1|349
1599032400000|2020-09-02 07:40:00|22195.8|22191.8|22170.8|22166.8|22197.3|22193.3|22169.2|22165.2|163
1599032700000|2020-09-02 07:45:00|22169.2|22165.2|22172.3|22168.3|22178.6|22174.6|22166.1|22162.1|120
1599033000000|2020-09-02 07:50:00|22175.4|22171.4|22184.8|22180.8|22187.9|22183.9|22170.8|22166.8|134
1599033300000|2020-09-02 07:55:00|22181.7|22177.7|22200.4|22196.4|22212.9|22208.9|22181.7|22177.7|274
1599033600000|2020-09-02 08:00:00|22197.3|22193.3|22209.8|22205.8|22212.9|22208.9|22191.1|22187.1|275
1599033900000|2020-09-02 08:05:00|22206.7|22202.7|22187.9|22183.9|22206.7|22202.7|22181.7|22177.7|160
1599034200000|2020-09-02 08:10:00|22186.4|22182.4|22181.7|22177.7|22187.9|22183.9|22175.4|22171.4|214
1599034500000|2020-09-02 08:15:00|22178.6|22174.6|22173.9|22169.9|22187.9|22183.9|22173.9|22169.9|156
1599034800000|2020-09-02 08:20:00|22175.4|22171.4|22172.3|22168.3|22181.7|22177.7|22162.9|22158.9|117
1599035100000|2020-09-02 08:25:00|22175.4|22171.4|22181.7|22177.7|22187.9|22183.9|22172.3|22168.3|193
1599035400000|2020-09-02 08:30:00|22184.8|22180.8|22194.2|22190.2|22194.2|22190.2|22181.7|22177.7|134
1599035700000|2020-09-02 08:35:00|22197.3|22193.3|22200.4|22196.4|22209.8|22205.8|22197.3|22193.3|153
1599036000000|2020-09-02 08:40:00|22197.3|22193.3|22194.2|22190.2|22203.6|22199.6|22191.1|22187.1|56
1599036300000|2020-09-02 08:45:00|22192.6|22188.6|22178.6|22174.6|22194.2|22190.2|22178.6|22174.6|62
1599036600000|2020-09-02 08:50:00|22180.1|22176.1|22181.7|22177.7|22184.8|22180.8|22175.4|22171.4|90
1599036900000|2020-09-02 08:55:00|22184.8|22180.8|22166.1|22162.1|22184.8|22180.8|22166.1|22162.1|121
1599037200000|2020-09-02 09:00:00|22169.2|22165.2|22162.9|22158.9|22172.3|22168.3|22162.9|22158.9|92
1599037500000|2020-09-02 09:05:00|22164.5|22160.5|22162.9|22158.9|22175.4|22171.4|22159.8|22155.8|129
1599037800000|2020-09-02 09:10:00|22164.5|22160.5|22169.2|22165.2|22175.4|22171.4|22162.9|22158.9|147
1599038100000|2020-09-02 09:15:00|22167.6|22163.6|22159.8|22155.8|22169.2|22165.2|22159.8|22155.8|90
1599038400000|2020-09-02 09:20:00|22161.4|22157.4|22166.1|22162.1|22175.4|22171.4|22159.8|22155.8|77
1599038700000|2020-09-02 09:25:00|22167.6|22163.6|22166.1|22162.1|22169.2|22165.2|22156.7|22152.7|66
1599039000000|2020-09-02 09:30:00|22169.2|22165.2|22169.2|22165.2|22178.6|22174.6|22162.9|22158.9|180
1599039300000|2020-09-02 09:35:00|22172.3|22168.3|22186.4|22182.4|22187.9|22183.9|22166.1|22162.1|123
1599039600000|2020-09-02 09:40:00|22184.8|22180.8|22178.6|22174.6|22187.9|22183.9|22175.4|22171.4|259
1599039900000|2020-09-02 09:45:00|22175.4|22171.4|22156.7|22152.7|22175.4|22171.4|22156.7|22152.7|96
1599040200000|2020-09-02 09:50:00|22159.8|22155.8|22147.3|22143.3|22162.9|22158.9|22144.2|22140.2|139
1599040500000|2020-09-02 09:55:00|22145.8|22141.8|22150.4|22146.4|22150.4|22146.4|22130.1|22126.1|318
1599040800000|2020-09-02 10:00:00|22153.6|22149.6|22144.2|22140.2|22153.6|22149.6|22144.2|22140.2|218
1599041100000|2020-09-02 10:05:00|22147.3|22143.3|22131.7|22127.7|22150.4|22146.4|22130.1|22126.1|163
1599041400000|2020-09-02 10:10:00|22130.1|22126.1|22134.8|22130.8|22141.1|22137.1|22128.6|22124.6|301
1599041700000|2020-09-02 10:15:00|22136.4|22132.4|22141.1|22137.1|22141.1|22137.1|22134.8|22130.8|65
1599042000000|2020-09-02 10:20:00|22142.6|22138.6|22147.3|22143.3|22153.6|22149.6|22141.1|22137.1|62
1599042300000|2020-09-02 10:25:00|22144.2|22140.2|22141.1|22137.1|22150.4|22146.4|22137.9|22133.9|78
1599042600000|2020-09-02 10:30:00|22137.9|22133.9|22130.1|22126.1|22141.1|22137.1|22128.6|22124.6|110
1599042900000|2020-09-02 10:35:00|22131.7|22127.7|22131.7|22127.7|22137.9|22133.9|22128.6|22124.6|50
1599043200000|2020-09-02 10:40:00|22134.8|22130.8|22137.9|22133.9|22137.9|22133.9|22131.7|22127.7|21
1599043500000|2020-09-02 10:45:00|22139.5|22135.5|22131.7|22127.7|22147.3|22143.3|22128.6|22124.6|240
1599043800000|2020-09-02 10:50:00|22128.6|22124.6|22131.7|22127.7|22134.8|22130.8|22128.6|22124.6|23
1599044100000|2020-09-02 10:55:00|22133.3|22129.3|22137.9|22133.9|22137.9|22133.9|22128.6|22124.6|37
1599044400000|2020-09-02 11:00:00|22139.5|22135.5|22150.4|22146.4|22150.4|22146.4|22139.5|22135.5|70
1599044700000|2020-09-02 11:05:00|22147.3|22143.3|22162.9|22158.9|22166.1|22162.1|22147.3|22143.3|114
1599045000000|2020-09-02 11:10:00|22166.1|22162.1|22159.8|22155.8|22169.2|22165.2|22159.8|22155.8|175
1599045300000|2020-09-02 11:15:00|22156.7|22152.7|22159.8|22155.8|22159.8|22155.8|22153.6|22149.6|98
1599045600000|2020-09-02 11:20:00|22161.4|22157.4|22169.2|22165.2|22169.2|22165.2|22159.8|22155.8|47
1599045900000|2020-09-02 11:25:00|22166.1|22162.1|22178.6|22174.6|22181.7|22177.7|22166.1|22162.1|208
1599046200000|2020-09-02 11:30:00|22175.4|22171.4|22169.2|22165.2|22175.4|22171.4|22159.8|22155.8|464
1599046500000|2020-09-02 11:35:00|22166.1|22162.1|22172.3|22168.3|22175.4|22171.4|22166.1|22162.1|298
1599046800000|2020-09-02 11:40:00|22169.2|22165.2|22197.3|22193.3|22197.3|22193.3|22167.6|22163.6|418
1599047100000|2020-09-02 11:45:00|22198.9|22194.9|22228.6|22224.6|22228.6|22224.6|22197.3|22193.3|526
1599047400000|2020-09-02 11:50:00|22227|22223|22237.9|22233.9|22241.1|22237.1|22219.2|22215.2|808
1599047700000|2020-09-02 11:55:00|22241.1|22237.1|22228.6|22224.6|22241.1|22237.1|22219.2|22215.2|621
1599048000000|2020-09-02 12:00:00|22225.4|22221.4|22231.7|22227.7|22231.7|22227.7|22212.9|22208.9|1356
1599048300000|2020-09-02 12:05:00|22234.8|22230.8|22231.7|22227.7|22241.1|22237.1|22228.6|22224.6|687
1599048600000|2020-09-02 12:10:00|22234.8|22230.8|22212.9|22208.9|22237.9|22233.9|22212.9|22208.9|1250
1599048900000|2020-09-02 12:15:00|22222.3|22218.3|22228.6|22224.6|22291.1|22287.1|22222.3|22218.3|1558
1599049200000|2020-09-02 12:20:00|22227|22223|22211.4|22207.4|22231.7|22227.7|22200.4|22196.4|955
1599049500000|2020-09-02 12:25:00|22212.9|22208.9|22200.4|22196.4|22216.1|22212.1|22197.3|22193.3|604
1599049800000|2020-09-02 12:30:00|22197.3|22193.3|22189.5|22185.5|22209.8|22205.8|22175.4|22171.4|732
1599050100000|2020-09-02 12:35:00|22191.1|22187.1|22197.3|22193.3|22209.8|22205.8|22166.1|22162.1|917
1599050400000|2020-09-02 12:40:00|22194.2|22190.2|22184.8|22180.8|22200.4|22196.4|22175.4|22171.4|1092
1599050700000|2020-09-02 12:45:00|22181.7|22177.7|22184.8|22180.8|22184.8|22180.8|22159.8|22155.8|823
1599051000000|2020-09-02 12:50:00|22181.7|22177.7|22203.6|22199.6|22203.6|22199.6|22178.6|22174.6|569
1599051300000|2020-09-02 12:55:00|22200.4|22196.4|22216.1|22212.1|22216.1|22212.1|22197.3|22193.3|870
1599051600000|2020-09-02 13:00:00|22212.9|22208.9|22181.7|22177.7|22212.9|22208.9|22181.7|22177.7|748
1599051900000|2020-09-02 13:05:00|22178.6|22174.6|22172.3|22168.3|22178.6|22174.6|22162.9|22158.9|627
1599052200000|2020-09-02 13:10:00|22169.2|22165.2|22147.3|22143.3|22175.4|22171.4|22141.1|22137.1|762
1599052500000|2020-09-02 13:15:00|22150.4|22146.4|22156.7|22152.7|22164.5|22160.5|22141.1|22137.1|1364
1599052800000|2020-09-02 13:20:00|22155.1|22151.1|22150.4|22146.4|22159.8|22155.8|22141.1|22137.1|2905
1599053100000|2020-09-02 13:25:00|22153.6|22149.6|22159.8|22155.8|22162.9|22158.9|22150.4|22146.4|580
1599053400000|2020-09-02 13:30:00|22162.9|22158.9|22191.1|22187.1|22194.2|22190.2|22162.9|22158.9|1248
1599053700000|2020-09-02 13:35:00|22194.2|22190.2|22159.8|22155.8|22194.2|22190.2|22156.7|22152.7|1551
1599054000000|2020-09-02 13:40:00|22162.9|22158.9|22184.8|22180.8|22194.2|22190.2|22159.8|22155.8|592
1599054300000|2020-09-02 13:45:00|22186.4|22182.4|22212.9|22208.9|22212.9|22208.9|22181.7|22177.7|1176
1599054600000|2020-09-02 13:50:00|22211.4|22207.4|22216.1|22212.1|22216.1|22212.1|22197.3|22193.3|2394
1599054900000|2020-09-02 13:55:00|22212.9|22208.9|22278.6|22274.6|22281.7|22277.7|22205.1|22201.1|2524
1599055200000|2020-09-02 14:00:00|22277|22273|22266.1|22262.1|22294.2|22290.2|22259.8|22255.8|1137
1599055500000|2020-09-02 14:05:00|22262.9|22258.9|22300.4|22296.4|22300.4|22296.4|22256.7|22252.7|1266
1599055800000|2020-09-02 14:10:00|22297.3|22293.3|22291.1|22287.1|22303.6|22299.6|22289.5|22285.5|857
1599056100000|2020-09-02 14:15:00|22294.2|22290.2|22281.7|22277.7|22294.2|22290.2|22266.1|22262.1|640
1599056400000|2020-09-02 14:20:00|22284.8|22280.8|22277|22273|22284.8|22280.8|22267.6|22263.6|1078
1599056700000|2020-09-02 14:25:00|22275.4|22271.4|22264.5|22260.5|22278.6|22274.6|22259.8|22255.8|736
1599057000000|2020-09-02 14:30:00|22266.1|22262.1|22244.2|22240.2|22272.3|22268.3|22237.9|22233.9|1069
1599057300000|2020-09-02 14:35:00|22247.3|22243.3|22253.6|22249.6|22262.9|22258.9|22244.2|22240.2|747
1599057600000|2020-09-02 14:40:00|22256.7|22252.7|22300.4|22296.4|22300.4|22296.4|22253.6|22249.6|1171
1599057900000|2020-09-02 14:45:00|22303.6|22299.6|22291.1|22287.1|22306.7|22302.7|22284.8|22280.8|646
1599058200000|2020-09-02 14:50:00|22294.2|22290.2|22300.4|22296.4|22303.6|22299.6|22281.7|22277.7|3167
1599058500000|2020-09-02 14:55:00|22303.6|22299.6|22319.2|22315.2|22319.2|22315.2|22294.2|22290.2|703
1599058800000|2020-09-02 15:00:00|22316.1|22312.1|22325.4|22321.4|22328.6|22324.6|22316.1|22312.1|1092
1599059100000|2020-09-02 15:05:00|22328.6|22324.6|22331.7|22327.7|22341.1|22337.1|22325.4|22321.4|696
1599059400000|2020-09-02 15:10:00|22333.3|22329.3|22331.7|22327.7|22341.1|22337.1|22325.4|22321.4|764
1599059700000|2020-09-02 15:15:00|22337.9|22333.9|22375.4|22371.4|22381.7|22377.7|22337.9|22333.9|1332
1599060000000|2020-09-02 15:20:00|22378.6|22374.6|22402|22398|22412.9|22408.9|22372.3|22368.3|1491
1599060300000|2020-09-02 15:25:00|22400.4|22396.4|22397.3|22393.3|22406.7|22402.7|22387.9|22383.9|1188
1599060600000|2020-09-02 15:30:00|22400.4|22396.4|22397.3|22393.3|22406.7|22402.7|22397.3|22393.3|779
1599060900000|2020-09-02 15:35:00|22400.4|22396.4|22406.7|22402.7|22406.7|22402.7|22397.3|22393.3|703
1599061200000|2020-09-02 15:40:00|22409.8|22405.8|22441.1|22437.1|22441.1|22437.1|22403.6|22399.6|1262
1599061500000|2020-09-02 15:45:00|22437.9|22433.9|22425.4|22421.4|22447.3|22443.3|22425.4|22421.4|768
1599061800000|2020-09-02 15:50:00|22423.9|22419.9|22430.1|22426.1|22437.9|22433.9|22422.3|22418.3|864
1599062100000|2020-09-02 15:55:00|22428.6|22424.6|22412.9|22408.9|22431.7|22427.7|22402|22398|1122
1599062400000|2020-09-02 16:00:00|22416.1|22412.1|22406.7|22402.7|22425.4|22421.4|22403.6|22399.6|675
1599062700000|2020-09-02 16:05:00|22403.6|22399.6|22406.7|22402.7|22406.7|22402.7|22400.4|22396.4|572
1599063000000|2020-09-02 16:10:00|22409.8|22405.8|22384.8|22380.8|22412.9|22408.9|22381.7|22377.7|946
1599063300000|2020-09-02 16:15:00|22381.7|22377.7|22381.7|22377.7|22394.2|22390.2|22378.6|22374.6|507
1599063600000|2020-09-02 16:20:00|22384.8|22380.8|22397.3|22393.3|22400.4|22396.4|22369.2|22365.2|803
1599063900000|2020-09-02 16:25:00|22395.8|22391.8|22387.9|22383.9|22403.6|22399.6|22387.9|22383.9|325
1599064200000|2020-09-02 16:30:00|22384.8|22380.8|22387.9|22383.9|22387.9|22383.9|22375.4|22371.4|375
1599064500000|2020-09-02 16:35:00|22389.5|22385.5|22384.8|22380.8|22391.1|22387.1|22381.7|22377.7|348
1599064800000|2020-09-02 16:40:00|22381.7|22377.7|22369.2|22365.2|22387.9|22383.9|22366.1|22362.1|299
1599065100000|2020-09-02 16:45:00|22372.3|22368.3|22375.4|22371.4|22381.7|22377.7|22366.1|22362.1|247
1599065400000|2020-09-02 16:50:00|22377|22373|22369.2|22365.2|22378.6|22374.6|22362.9|22358.9|632
1599065700000|2020-09-02 16:55:00|22372.3|22368.3|22378.6|22374.6|22381.7|22377.7|22372.3|22368.3|1293
1599066000000|2020-09-02 17:00:00|22380.1|22376.1|22397.3|22393.3|22400.4|22396.4|22380.1|22376.1|1302
1599066300000|2020-09-02 17:05:00|22395.8|22391.8|22400.4|22396.4|22402|22398|22391.1|22387.1|1189
1599066600000|2020-09-02 17:10:00|22402|22398|22416.1|22412.1|22419.2|22415.2|22397.3|22393.3|1680
1599066900000|2020-09-02 17:15:00|22417.6|22413.6|22394.2|22390.2|22419.2|22415.2|22387.9|22383.9|318
1599067200000|2020-09-02 17:20:00|22397.3|22393.3|22400.4|22396.4|22400.4|22396.4|22394.2|22390.2|277
1599067500000|2020-09-02 17:25:00|22403.6|22399.6|22419.2|22415.2|22419.2|22415.2|22402|22398|376
1599067800000|2020-09-02 17:30:00|22416.1|22412.1|22419.2|22415.2|22422.3|22418.3|22412.9|22408.9|1593
1599068100000|2020-09-02 17:35:00|22417.6|22413.6|22411.4|22407.4|22419.2|22415.2|22408.3|22404.3|532
1599068400000|2020-09-02 17:40:00|22412.9|22408.9|22425.4|22421.4|22425.4|22421.4|22409.8|22405.8|400
1599068700000|2020-09-02 17:45:00|22422.3|22418.3|22425.4|22421.4|22431.7|22427.7|22416.1|22412.1|562
1599069000000|2020-09-02 17:50:00|22427|22423|22434.8|22430.8|22434.8|22430.8|22422.3|22418.3|335
1599069300000|2020-09-02 17:55:00|22433.3|22429.3|22422.3|22418.3|22444.2|22440.2|22422.3|22418.3|421
1599069600000|2020-09-02 18:00:00|22419.2|22415.2|22422.3|22418.3|22425.4|22421.4|22419.2|22415.2|354
1599069900000|2020-09-02 18:05:00|22419.2|22415.2|22425.4|22421.4|22437.9|22433.9|22419.2|22415.2|1892
1599070200000|2020-09-02 18:10:00|22428.6|22424.6|22412.9|22408.9|22431.7|22427.7|22412.9|22408.9|305
1599070500000|2020-09-02 18:15:00|22416.1|22412.1|22444.2|22440.2|22444.2|22440.2|22412.9|22408.9|752
1599070800000|2020-09-02 18:20:00|22441.1|22437.1|22434.8|22430.8|22444.2|22440.2|22431.7|22427.7|1332
1599071100000|2020-09-02 18:25:00|22436.4|22432.4|22436.4|22432.4|22441.1|22437.1|22428.6|22424.6|631
1599071400000|2020-09-02 18:30:00|22437.9|22433.9|22441.1|22437.1|22441.1|22437.1|22428.6|22424.6|745
1599071700000|2020-09-02 18:35:00|22437.9|22433.9|22447.3|22443.3|22447.3|22443.3|22434.8|22430.8|235
1599072000000|2020-09-02 18:40:00|22445.8|22441.8|22428.6|22424.6|22450.4|22446.4|22422.3|22418.3|1725
1599072300000|2020-09-02 18:45:00|22431.7|22427.7|22441.1|22437.1|22444.2|22440.2|22428.6|22424.6|1308
1599072600000|2020-09-02 18:50:00|22437.9|22433.9|22428.6|22424.6|22450.4|22446.4|22422.3|22418.3|1498
1599072900000|2020-09-02 18:55:00|22427|22423|22441.1|22437.1|22447.3|22443.3|22425.4|22421.4|1896
1599073200000|2020-09-02 19:00:00|22437.9|22433.9|22425.4|22421.4|22441.1|22437.1|22422.3|22418.3|2169
1599073500000|2020-09-02 19:05:00|22428.6|22424.6|22425.4|22421.4|22434.8|22430.8|22425.4|22421.4|1604
1599073800000|2020-09-02 19:10:00|22428.6|22424.6|22434.8|22430.8|22434.8|22430.8|22416.1|22412.1|1013
1599074100000|2020-09-02 19:15:00|22431.7|22427.7|22422.3|22418.3|22434.8|22430.8|22422.3|22418.3|318
1599074400000|2020-09-02 19:20:00|22419.2|22415.2|22416.1|22412.1|22425.4|22421.4|22409.8|22405.8|367
1599074700000|2020-09-02 19:25:00|22412.9|22408.9|22416.1|22412.1|22416.1|22412.1|22409.8|22405.8|216
1599075000000|2020-09-02 19:30:00|22412.9|22408.9|22412.9|22408.9|22419.2|22415.2|22406.7|22402.7|398
1599075300000|2020-09-02 19:35:00|22411.4|22407.4|22416.1|22412.1|22416.1|22412.1|22409.8|22405.8|188
1599075600000|2020-09-02 19:40:00|22419.2|22415.2|22419.2|22415.2|22419.2|22415.2|22409.8|22405.8|250
1599075900000|2020-09-02 19:45:00|22422.3|22418.3|22409.8|22405.8|22422.3|22418.3|22409.8|22405.8|313
1599076200000|2020-09-02 19:50:00|22412.9|22408.9|22428.6|22424.6|22431.7|22427.7|22412.9|22408.9|650
1599076500000|2020-09-02 19:55:00|22425.4|22421.4|22434.8|22430.8|22437.9|22433.9|22425.4|22421.4|541
1599076800000|2020-09-02 20:00:00|22436.4|22432.4|22419.2|22415.2|22437.9|22433.9|22409.8|22405.8|547
1599077100000|2020-09-02 20:05:00|22422.3|22418.3|22403.6|22399.6|22422.3|22418.3|22403.6|22399.6|236
1599077400000|2020-09-02 20:10:00|22400.4|22396.4|22408.3|22404.3|22408.3|22404.3|22394.2|22390.2|414
1599077700000|2020-09-02 20:15:00|22412.9|22408.9|22406.7|22402.7|22425.4|22421.4|22403.6|22399.6|314
1599078000000|2020-09-02 20:20:00|22409.8|22405.8|22419.2|22415.2|22422.3|22418.3|22406.7|22402.7|346
1599078300000|2020-09-02 20:25:00|22416.1|22412.1|22425.4|22421.4|22425.4|22421.4|22416.1|22412.1|253
1599078600000|2020-09-02 20:30:00|22428.6|22424.6|22425.4|22421.4|22431.7|22427.7|22425.4|22421.4|486
1599078900000|2020-09-02 20:35:00|22423.9|22419.9|22420.8|22416.8|22428.6|22424.6|22419.2|22415.2|167
1599079200000|2020-09-02 20:40:00|22419.2|22415.2|22428.6|22424.6|22431.7|22427.7|22419.2|22415.2|320
1599079500000|2020-09-02 20:45:00|22425.4|22421.4|22416.1|22412.1|22425.4|22421.4|22412.9|22408.9|325
1599079800000|2020-09-02 20:50:00|22412.9|22408.9|22409.8|22405.8|22416.1|22412.1|22400.4|22396.4|507
1599080100000|2020-09-02 20:55:00|22406.7|22402.7|22414.5|22410.5|22419.2|22415.2|22406.7|22402.7|230
1599084000000|2020-09-02 22:00:00|22416.1|22412.1|22422.3|22418.3|22422.3|22418.3|22408.3|22404.3|52
1599084300000|2020-09-02 22:05:00|||||||||3
1599084600000|2020-09-02 22:10:00|22423.9|22419.9|22425.4|22421.4|22425.4|22421.4|22422.3|22418.3|6
1599084900000|2020-09-02 22:15:00|22430.1|22426.1|22417.6|22413.6|22430.1|22426.1|22417.6|22413.6|55
1599085200000|2020-09-02 22:20:00|22416.1|22412.1|22409.8|22405.8|22416.1|22412.1|22409.8|22405.8|12
1599085500000|2020-09-02 22:25:00|22411.4|22407.4|22412.9|22408.9|22412.9|22408.9|22411.4|22407.4|2
1599085800000|2020-09-02 22:30:00|22411.4|22407.4|22412.9|22408.9|22414.5|22410.5|22411.4|22407.4|15
1599086100000|2020-09-02 22:35:00|22411.4|22407.4|22412.9|22408.9|22416.1|22412.1|22411.4|22407.4|21
1599086400000|2020-09-02 22:40:00|22411.4|22407.4|22414.5|22410.5|22416.1|22412.1|22409.8|22405.8|25
1599086700000|2020-09-02 22:45:00|22412.9|22408.9|22412.9|22408.9|22414.5|22410.5|22411.4|22407.4|4
1599087000000|2020-09-02 22:50:00|22414.5|22410.5|22412.9|22408.9|22416.1|22412.1|22412.9|22408.9|16
1599087300000|2020-09-02 22:55:00|22414.5|22410.5|22412.9|22408.9|22414.5|22410.5|22412.9|22408.9|10
1599087600000|2020-09-02 23:00:00|22414.5|22410.5|22416.1|22412.1|22416.1|22412.1|22412.9|22408.9|6
1599087900000|2020-09-02 23:05:00|22412.9|22408.9|22414.5|22410.5|22414.5|22410.5|22409.8|22405.8|4
1599088200000|2020-09-02 23:10:00|22412.9|22408.9|22403.6|22399.6|22414.5|22410.5|22398.9|22394.9|32
1599088500000|2020-09-02 23:15:00|22405.1|22401.1|22403.6|22399.6|22406.7|22402.7|22403.6|22399.6|10
1599088800000|2020-09-02 23:20:00|22406.7|22402.7|22406.7|22402.7|22406.7|22402.7|22402|22398|11
1599089100000|2020-09-02 23:25:00|22405.1|22401.1|22412.9|22408.9|22414.5|22410.5|22405.1|22401.1|22
1599089400000|2020-09-02 23:30:00|22416.1|22412.1|22417.6|22413.6|22419.2|22415.2|22412.9|22408.9|35
1599089700000|2020-09-02 23:35:00|22419.2|22415.2|22420.8|22416.8|22422.3|22418.3|22416.1|22412.1|54
1599090000000|2020-09-02 23:40:00|22422.3|22418.3|22420.8|22416.8|22422.3|22418.3|22419.2|22415.2|2
1599090300000|2020-09-02 23:45:00|22422.3|22418.3|22444.2|22440.2|22447.3|22443.3|22422.3|22418.3|48
1599090600000|2020-09-02 23:50:00|22447.3|22443.3|22442.6|22438.6|22447.3|22443.3|22441.1|22437.1|18
1599090900000|2020-09-02 23:55:00|22444.2|22440.2|22441.1|22437.1|22447.3|22443.3|22441.1|22437.1|40
1599091200000|2020-09-03 00:00:00|22442.6|22438.6|22448.9|22444.9|22450.4|22446.4|22442.6|22438.6|191
1599091500000|2020-09-03 00:05:00|22447.3|22443.3|22450.4|22446.4|22450.4|22446.4|22447.3|22443.3|81
1599091800000|2020-09-03 00:10:00|22448.9|22444.9|22464.5|22460.5|22472.3|22468.3|22448.9|22444.9|130
1599092100000|2020-09-03 00:15:00|22466.1|22462.1|22447.3|22443.3|22466.1|22462.1|22447.3|22443.3|66
1599092400000|2020-09-03 00:20:00|22444.2|22440.2|22444.2|22440.2|22447.3|22443.3|22428.6|22424.6|97
1599092700000|2020-09-03 00:25:00|22442.6|22438.6|22431.7|22427.7|22444.2|22440.2|22428.6|22424.6|73
1599093000000|2020-09-03 00:30:00|22430.1|22426.1|22431.7|22427.7|22434.8|22430.8|22428.6|22424.6|45
1599093300000|2020-09-03 00:35:00|22433.3|22429.3|22427|22423|22434.8|22430.8|22427|22423|23
1599093600000|2020-09-03 00:40:00|22428.6|22424.6|22431.7|22427.7|22434.8|22430.8|22427|22423|28
1599093900000|2020-09-03 00:45:00|22434.8|22430.8|22436.4|22432.4|22437.9|22433.9|22431.7|22427.7|7
1599094200000|2020-09-03 00:50:00|22434.8|22430.8|22430.1|22426.1|22436.4|22432.4|22428.6|22424.6|12
1599094500000|2020-09-03 00:55:00|22431.7|22427.7|22428.6|22424.6|22436.4|22432.4|22428.6|22424.6|21
1599094800000|2020-09-03 01:00:00|22431.7|22427.7|22400.4|22396.4|22434.8|22430.8|22400.4|22396.4|197
1599095100000|2020-09-03 01:05:00|22402|22398|22412.9|22408.9|22414.5|22410.5|22400.4|22396.4|66
1599095400000|2020-09-03 01:10:00|22414.5|22410.5|22406.7|22402.7|22425.4|22421.4|22405.1|22401.1|44
1599095700000|2020-09-03 01:15:00|22408.3|22404.3|22394.2|22390.2|22409.8|22405.8|22392.6|22388.6|76
1599096000000|2020-09-03 01:20:00|22395.8|22391.8|22389.5|22385.5|22395.8|22391.8|22384.8|22380.8|207
1599096300000|2020-09-03 01:25:00|22387.9|22383.9|22395.8|22391.8|22397.3|22393.3|22387.9|22383.9|25
1599096600000|2020-09-03 01:30:00|22397.3|22393.3|22391.1|22387.1|22400.4|22396.4|22391.1|22387.1|67
1599096900000|2020-09-03 01:35:00|22389.5|22385.5|22381.7|22377.7|22389.5|22385.5|22378.6|22374.6|83
1599097200000|2020-09-03 01:40:00|22380.1|22376.1|22384.8|22380.8|22387.9|22383.9|22375.4|22371.4|93
1599097500000|2020-09-03 01:45:00|22387.9|22383.9|22391.1|22387.1|22394.2|22390.2|22386.4|22382.4|74
1599097800000|2020-09-03 01:50:00|22389.5|22385.5|22375.4|22371.4|22391.1|22387.1|22375.4|22371.4|40
1599098100000|2020-09-03 01:55:00|22372.3|22368.3|22375.4|22371.4|22375.4|22371.4|22359.8|22355.8|75
1599098400000|2020-09-03 02:00:00|22378.6|22374.6|22383.3|22379.3|22387.9|22383.9|22377|22373|50
1599098700000|2020-09-03 02:05:00|22378.6|22374.6|22380.1|22376.1|22387.9|22383.9|22375.4|22371.4|69
1599099000000|2020-09-03 02:10:00|22381.7|22377.7|22391.1|22387.1|22391.1|22387.1|22381.7|22377.7|23
1599099300000|2020-09-03 02:15:00|22392.6|22388.6|22391.1|22387.1|22395.8|22391.8|22391.1|22387.1|25
1599099600000|2020-09-03 02:20:00|22394.2|22390.2|22383.3|22379.3|22394.2|22390.2|22381.7|22377.7|21
1599099900000|2020-09-03 02:25:00|22381.7|22377.7|22375.4|22371.4|22381.7|22377.7|22375.4|22371.4|26
1599100200000|2020-09-03 02:30:00|22377|22373|22369.2|22365.2|22377|22373|22366.1|22362.1|16
1599100500000|2020-09-03 02:35:00|22370.8|22366.8|22373.9|22369.9|22378.6|22374.6|22369.2|22365.2|44
1599100800000|2020-09-03 02:40:00|22375.4|22371.4|22369.2|22365.2|22375.4|22371.4|22367.6|22363.6|20
1599101100000|2020-09-03 02:45:00|22367.6|22363.6|22369.2|22365.2|22370.8|22366.8|22362.9|22358.9|36
1599101400000|2020-09-03 02:50:00|22367.6|22363.6|22366.1|22362.1|22370.8|22366.8|22366.1|22362.1|15
1599101700000|2020-09-03 02:55:00|22369.2|22365.2|22364.5|22360.5|22369.2|22365.2|22362.9|22358.9|25
1599102000000|2020-09-03 03:00:00|22366.1|22362.1|22369.2|22365.2|22369.2|22365.2|22364.5|22360.5|23
1599102300000|2020-09-03 03:05:00|22366.1|22362.1|22369.2|22365.2|22369.2|22365.2|22362.9|22358.9|9
1599102600000|2020-09-03 03:10:00|22366.1|22362.1|22359.8|22355.8|22373.9|22369.9|22356.7|22352.7|110
1599102900000|2020-09-03 03:15:00|22362.9|22358.9|22362.9|22358.9|22362.9|22358.9|22359.8|22355.8|45
1599103200000|2020-09-03 03:20:00|22359.8|22355.8|22362.9|22358.9|22366.1|22362.1|22359.8|22355.8|64
1599103500000|2020-09-03 03:25:00|22364.5|22360.5|22362.9|22358.9|22369.2|22365.2|22361.4|22357.4|35
1599103800000|2020-09-03 03:30:00|22364.5|22360.5|22356.7|22352.7|22366.1|22362.1|22356.7|22352.7|48
1599104100000|2020-09-03 03:35:00|22359.8|22355.8|22356.7|22352.7|22359.8|22355.8|22356.7|22352.7|30
1599104400000|2020-09-03 03:40:00|22359.8|22355.8|22353.6|22349.6|22359.8|22355.8|22353.6|22349.6|21
1599104700000|2020-09-03 03:45:00|22356.7|22352.7|22358.3|22354.3|22359.8|22355.8|22356.7|22352.7|27
1599105000000|2020-09-03 03:50:00|22356.7|22352.7|22359.8|22355.8|22359.8|22355.8|22356.7|22352.7|35
1599105300000|2020-09-03 03:55:00|22356.7|22352.7|22356.7|22352.7|22359.8|22355.8|22353.6|22349.6|36
1599105600000|2020-09-03 04:00:00|22359.8|22355.8|22358.3|22354.3|22359.8|22355.8|22356.7|22352.7|16
1599105900000|2020-09-03 04:05:00|22356.7|22352.7|22353.6|22349.6|22358.3|22354.3|22353.6|22349.6|23
1599106200000|2020-09-03 04:10:00|22355.1|22351.1|22356.7|22352.7|22358.3|22354.3|22353.6|22349.6|19
1599106500000|2020-09-03 04:15:00|22358.3|22354.3|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|22
1599106800000|2020-09-03 04:20:00|22361.4|22357.4|22361.4|22357.4|22362.9|22358.9|22359.8|22355.8|32
1599107100000|2020-09-03 04:25:00|22359.8|22355.8|22353.6|22349.6|22359.8|22355.8|22353.6|22349.6|6
1599107400000|2020-09-03 04:30:00|22356.7|22352.7|22367.6|22363.6|22372.3|22368.3|22356.7|22352.7|72
1599107700000|2020-09-03 04:35:00|22369.2|22365.2|22373.9|22369.9|22375.4|22371.4|22367.6|22363.6|26
1599108000000|2020-09-03 04:40:00|22375.4|22371.4|22375.4|22371.4|22378.6|22374.6|22373.9|22369.9|8
1599108300000|2020-09-03 04:45:00|22373.9|22369.9|22375.4|22371.4|22378.6|22374.6|22372.3|22368.3|16
1599108600000|2020-09-03 04:50:00|22378.6|22374.6|22400.4|22396.4|22400.4|22396.4|22375.4|22371.4|87
1599108900000|2020-09-03 04:55:00|22397.3|22393.3|22394.2|22390.2|22398.9|22394.9|22394.2|22390.2|15
1599109200000|2020-09-03 05:00:00|22397.3|22393.3|22397.3|22393.3|22400.4|22396.4|22394.2|22390.2|64
1599109500000|2020-09-03 05:05:00|22395.8|22391.8|22394.2|22390.2|22395.8|22391.8|22394.2|22390.2|2
1599109800000|2020-09-03 05:10:00|22397.3|22393.3|22397.3|22393.3|22397.3|22393.3|22397.3|22393.3|25
1599110100000|2020-09-03 05:15:00|||||||||4
1599110400000|2020-09-03 05:20:00|22398.9|22394.9|22403.6|22399.6|22406.7|22402.7|22397.3|22393.3|11
1599110700000|2020-09-03 05:25:00|22402|22398|22402|22398|22403.6|22399.6|22400.4|22396.4|21
1599111000000|2020-09-03 05:30:00|22403.6|22399.6|22394.2|22390.2|22403.6|22399.6|22394.2|22390.2|6
1599111300000|2020-09-03 05:35:00|22395.8|22391.8|22397.3|22393.3|22400.4|22396.4|22395.8|22391.8|10
1599111600000|2020-09-03 05:40:00|22395.8|22391.8|22391.1|22387.1|22397.3|22393.3|22387.9|22383.9|24
1599111900000|2020-09-03 05:45:00|22392.6|22388.6|22403.6|22399.6|22403.6|22399.6|22392.6|22388.6|34
1599112200000|2020-09-03 05:50:00|22402|22398|22403.6|22399.6|22403.6|22399.6|22397.3|22393.3|31
1599112500000|2020-09-03 05:55:00|22406.7|22402.7|22400.4|22396.4|22406.7|22402.7|22398.9|22394.9|16
1599112800000|2020-09-03 06:00:00|22398.9|22394.9|22441.1|22437.1|22447.3|22443.3|22397.3|22393.3|366
1599113100000|2020-09-03 06:05:00|22437.9|22433.9|22419.2|22415.2|22447.3|22443.3|22419.2|22415.2|195
1599113400000|2020-09-03 06:10:00|22420.8|22416.8|22409.8|22405.8|22422.3|22418.3|22406.7|22402.7|125
1599113700000|2020-09-03 06:15:00|22411.4|22407.4|22397.3|22393.3|22412.9|22408.9|22391.1|22387.1|153
1599114000000|2020-09-03 06:20:00|22394.2|22390.2|22384.8|22380.8|22397.3|22393.3|22384.8|22380.8|95
1599114300000|2020-09-03 06:25:00|22381.7|22377.7|22387.9|22383.9|22397.3|22393.3|22378.6|22374.6|173
1599114600000|2020-09-03 06:30:00|22391.1|22387.1|22394.2|22390.2|22403.6|22399.6|22387.9|22383.9|135
1599114900000|2020-09-03 06:35:00|22391.1|22387.1|22378.6|22374.6|22397.3|22393.3|22375.4|22371.4|1699
1599115200000|2020-09-03 06:40:00|22381.7|22377.7|22378.6|22374.6|22381.7|22377.7|22366.1|22362.1|1196
1599115500000|2020-09-03 06:45:00|22381.7|22377.7|22391.1|22387.1|22391.1|22387.1|22378.6|22374.6|185
1599115800000|2020-09-03 06:50:00|22394.2|22390.2|22375.4|22371.4|22394.2|22390.2|22375.4|22371.4|192
1599116100000|2020-09-03 06:55:00|22377|22373|22366.1|22362.1|22378.6|22374.6|22362.9|22358.9|228
1599116400000|2020-09-03 07:00:00|22369.2|22365.2|22389.5|22385.5|22391.1|22387.1|22366.1|22362.1|308
1599116700000|2020-09-03 07:05:00|22391.1|22387.1|22387.9|22383.9|22397.3|22393.3|22375.4|22371.4|151
1599117000000|2020-09-03 07:10:00|22386.4|22382.4|22397.3|22393.3|22411.4|22407.4|22384.8|22380.8|236
1599117300000|2020-09-03 07:15:00|22398.9|22394.9|22405.1|22401.1|22406.7|22402.7|22394.2|22390.2|130
1599117600000|2020-09-03 07:20:00|22406.7|22402.7|22384.8|22380.8|22409.8|22405.8|22384.8|22380.8|177
1599117900000|2020-09-03 07:25:00|22386.4|22382.4|22394.2|22390.2|22400.4|22396.4|22384.8|22380.8|69
1599118200000|2020-09-03 07:30:00|22391.1|22387.1|22383.3|22379.3|22391.1|22387.1|22375.4|22371.4|131
1599118500000|2020-09-03 07:35:00|22381.7|22377.7|22369.2|22365.2|22387.9|22383.9|22369.2|22365.2|217
1599118800000|2020-09-03 07:40:00|22370.8|22366.8|22366.1|22362.1|22375.4|22371.4|22353.6|22349.6|276
1599119100000|2020-09-03 07:45:00|22367.6|22363.6|22353.6|22349.6|22369.2|22365.2|22353.6|22349.6|121
1599119400000|2020-09-03 07:50:00|22356.7|22352.7|22353.6|22349.6|22356.7|22352.7|22347.3|22343.3|112
1599119700000|2020-09-03 07:55:00|22352|22348|22334.8|22330.8|22352|22348|22328.6|22324.6|343
1599120000000|2020-09-03 08:00:00|22337.9|22333.9|22316.1|22312.1|22337.9|22333.9|22316.1|22312.1|307
1599120300000|2020-09-03 08:05:00|22319.2|22315.2|22322.3|22318.3|22325.4|22321.4|22316.1|22312.1|215
1599120600000|2020-09-03 08:10:00|22320.8|22316.8|22328.6|22324.6|22328.6|22324.6|22317.6|22313.6|82
1599120900000|2020-09-03 08:15:00|22331.7|22327.7|22337.9|22333.9|22341.1|22337.1|22328.6|22324.6|157
1599121200000|2020-09-03 08:20:00|22341.1|22337.1|22328.6|22324.6|22341.1|22337.1|22325.4|22321.4|209
1599121500000|2020-09-03 08:25:00|22331.7|22327.7|22344.2|22340.2|22344.2|22340.2|22328.6|22324.6|119
1599121800000|2020-09-03 08:30:00|22341.1|22337.1|22344.2|22340.2|22347.3|22343.3|22328.6|22324.6|89
1599122100000|2020-09-03 08:35:00|22341.1|22337.1|22347.3|22343.3|22347.3|22343.3|22337.9|22333.9|43
1599122400000|2020-09-03 08:40:00|22348.9|22344.9|22341.1|22337.1|22352|22348|22341.1|22337.1|89
1599122700000|2020-09-03 08:45:00|22344.2|22340.2|22347.3|22343.3|22353.6|22349.6|22341.1|22337.1|148
1599123000000|2020-09-03 08:50:00|22348.9|22344.9|22341.1|22337.1|22353.6|22349.6|22341.1|22337.1|193
1599123300000|2020-09-03 08:55:00|22334.8|22330.8|22334.8|22330.8|22341.1|22337.1|22331.7|22327.7|96
1599123600000|2020-09-03 09:00:00|22336.4|22332.4|22325.4|22321.4|22336.4|22332.4|22317.6|22313.6|168
1599123900000|2020-09-03 09:05:00|22327|22323|22331.7|22327.7|22331.7|22327.7|22319.2|22315.2|195
1599124200000|2020-09-03 09:10:00|22328.6|22324.6|22341.1|22337.1|22344.2|22340.2|22325.4|22321.4|163
1599124500000|2020-09-03 09:15:00|22337.9|22333.9|22334.8|22330.8|22341.1|22337.1|22331.7|22327.7|105
1599124800000|2020-09-03 09:20:00|22337.9|22333.9|22356.7|22352.7|22356.7|22352.7|22337.9|22333.9|120
1599125100000|2020-09-03 09:25:00|22353.6|22349.6|22353.6|22349.6|22353.6|22349.6|22344.2|22340.2|160
1599125400000|2020-09-03 09:30:00|22350.4|22346.4|22350.4|22346.4|22353.6|22349.6|22350.4|22346.4|54
1599125700000|2020-09-03 09:35:00|22353.6|22349.6|22359.8|22355.8|22359.8|22355.8|22350.4|22346.4|202
1599126000000|2020-09-03 09:40:00|22361.4|22357.4|22353.6|22349.6|22366.1|22362.1|22353.6|22349.6|139
1599126300000|2020-09-03 09:45:00|22356.7|22352.7|22359.8|22355.8|22362.9|22358.9|22353.6|22349.6|191
1599126600000|2020-09-03 09:50:00|22356.7|22352.7|22353.6|22349.6|22359.8|22355.8|22350.4|22346.4|265
1599126900000|2020-09-03 09:55:00|22355.1|22351.1|22378.6|22374.6|22378.6|22374.6|22355.1|22351.1|311
1599127200000|2020-09-03 10:00:00|22375.4|22371.4|22391.1|22387.1|22394.2|22390.2|22375.4|22371.4|430
1599127500000|2020-09-03 10:05:00|22394.2|22390.2|22381.7|22377.7|22394.2|22390.2|22381.7|22377.7|185
1599127800000|2020-09-03 10:10:00|22378.6|22374.6|22391.1|22387.1|22392.6|22388.6|22375.4|22371.4|230
1599128100000|2020-09-03 10:15:00|22392.6|22388.6|22387.9|22383.9|22394.2|22390.2|22387.9|22383.9|138
1599128400000|2020-09-03 10:20:00|22384.8|22380.8|22378.6|22374.6|22391.1|22387.1|22378.6|22374.6|77
1599128700000|2020-09-03 10:25:00|22373.9|22369.9|22378.6|22374.6|22381.7|22377.7|22372.3|22368.3|93
1599129000000|2020-09-03 10:30:00|22375.4|22371.4|22366.1|22362.1|22378.6|22374.6|22359.8|22355.8|150
1599129300000|2020-09-03 10:35:00|22369.2|22365.2|22362.9|22358.9|22369.2|22365.2|22359.8|22355.8|86
1599129600000|2020-09-03 10:40:00|22366.1|22362.1|22372.3|22368.3|22375.4|22371.4|22366.1|22362.1|83
1599129900000|2020-09-03 10:45:00|22375.4|22371.4|22369.2|22365.2|22378.6|22374.6|22362.9|22358.9|186
1599130200000|2020-09-03 10:50:00|22372.3|22368.3|22372.3|22368.3|22375.4|22371.4|22372.3|22368.3|120
1599130500000|2020-09-03 10:55:00|22375.4|22371.4|22372.3|22368.3|22375.4|22371.4|22366.1|22362.1|163
1599130800000|2020-09-03 11:00:00|22370.8|22366.8|22366.1|22362.1|22372.3|22368.3|22362.9|22358.9|237
1599131100000|2020-09-03 11:05:00|22364.5|22360.5|22372.3|22368.3|22375.4|22371.4|22359.8|22355.8|222
1599131400000|2020-09-03 11:10:00|22370.8|22366.8|22387.9|22383.9|22387.9|22383.9|22370.8|22366.8|166
1599131700000|2020-09-03 11:15:00|22384.8|22380.8|22394.2|22390.2|22398.9|22394.9|22384.8|22380.8|315
1599132000000|2020-09-03 11:20:00|22392.6|22388.6|22391.1|22387.1|22394.2|22390.2|22384.8|22380.8|151
1599132300000|2020-09-03 11:25:00|22394.2|22390.2|22397.3|22393.3|22397.3|22393.3|22387.9|22383.9|125
1599132600000|2020-09-03 11:30:00|22400.4|22396.4|22400.4|22396.4|22403.6|22399.6|22387.9|22383.9|264
1599132900000|2020-09-03 11:35:00|22406.7|22402.7|22400.4|22396.4|22409.8|22405.8|22400.4|22396.4|159
1599133200000|2020-09-03 11:40:00|22397.3|22393.3|22397.3|22393.3|22406.7|22402.7|22392.6|22388.6|184
1599133500000|2020-09-03 11:45:00|22400.4|22396.4|22400.4|22396.4|22412.9|22408.9|22389.5|22385.5|935
1599133800000|2020-09-03 11:50:00|22402|22398|22400.4|22396.4|22406.7|22402.7|22391.1|22387.1|227
1599134100000|2020-09-03 11:55:00|22397.3|22393.3|22397.3|22393.3|22400.4|22396.4|22395.8|22391.8|165
1599134400000|2020-09-03 12:00:00|22395.8|22391.8|22381.7|22377.7|22400.4|22396.4|22378.6|22374.6|839
1599134700000|2020-09-03 12:05:00|22378.6|22374.6|22387.9|22383.9|22391.1|22387.1|22366.1|22362.1|662
1599135000000|2020-09-03 12:10:00|22384.8|22380.8|22391.1|22387.1|22394.2|22390.2|22384.8|22380.8|365
1599135300000|2020-09-03 12:15:00|22394.2|22390.2|22387.9|22383.9|22406.7|22402.7|22387.9|22383.9|570
1599135600000|2020-09-03 12:20:00|22389.5|22385.5|22412.9|22408.9|22416.1|22412.1|22386.4|22382.4|582
1599135900000|2020-09-03 12:25:00|22411.4|22407.4|22392.6|22388.6|22419.2|22415.2|22387.9|22383.9|667
1599136200000|2020-09-03 12:30:00|22391.1|22387.1|22359.8|22355.8|22397.3|22393.3|22350.4|22346.4|932
1599136500000|2020-09-03 12:35:00|22358.3|22354.3|22375.4|22371.4|22381.7|22377.7|22356.7|22352.7|746
1599136800000|2020-09-03 12:40:00|22373.9|22369.9|22369.2|22365.2|22375.4|22371.4|22353.6|22349.6|556
1599137100000|2020-09-03 12:45:00|22372.3|22368.3|22366.1|22362.1|22381.7|22377.7|22356.7|22352.7|683
1599137400000|2020-09-03 12:50:00|22369.2|22365.2|22384.8|22380.8|22391.1|22387.1|22364.5|22360.5|486
1599137700000|2020-09-03 12:55:00|22381.7|22377.7|22397.3|22393.3|22403.6|22399.6|22378.6|22374.6|753
1599138000000|2020-09-03 13:00:00|22394.2|22390.2|22416.1|22412.1|22419.2|22415.2|22391.1|22387.1|838
1599138300000|2020-09-03 13:05:00|22412.9|22408.9|22400.4|22396.4|22412.9|22408.9|22394.2|22390.2|495
1599138600000|2020-09-03 13:10:00|22398.9|22394.9|22425.4|22421.4|22428.6|22424.6|22391.1|22387.1|690
1599138900000|2020-09-03 13:15:00|22427|22423|22428.6|22424.6|22428.6|22424.6|22419.2|22415.2|500
1599139200000|2020-09-03 13:20:00|22431.7|22427.7|22459.8|22455.8|22459.8|22455.8|22428.6|22424.6|680
1599139500000|2020-09-03 13:25:00|22456.7|22452.7|22466.1|22462.1|22466.1|22462.1|22447.3|22443.3|719
1599139800000|2020-09-03 13:30:00|22469.2|22465.2|22472.3|22468.3|22475.4|22471.4|22456.7|22452.7|976
1599140100000|2020-09-03 13:35:00|22469.2|22465.2|22462.9|22458.9|22472.3|22468.3|22462.9|22458.9|476
1599140400000|2020-09-03 13:40:00|22466.1|22462.1|22450.4|22446.4|22469.2|22465.2|22447.3|22443.3|808
1599140700000|2020-09-03 13:45:00|22447.3|22443.3|22428.6|22424.6|22450.4|22446.4|22428.6|22424.6|724
1599141000000|2020-09-03 13:50:00|22431.7|22427.7|22459.8|22455.8|22462.9|22458.9|22428.6|22424.6|460
1599141300000|2020-09-03 13:55:00|22462.9|22458.9|22456.7|22452.7|22462.9|22458.9|22453.6|22449.6|590
1599141600000|2020-09-03 14:00:00|22458.3|22454.3|22484.8|22480.8|22492.6|22488.6|22456.7|22452.7|1174
1599141900000|2020-09-03 14:05:00|22481.7|22477.7|22481.7|22477.7|22491.1|22487.1|22481.7|22477.7|516
1599142200000|2020-09-03 14:10:00|22480.1|22476.1|22459.8|22455.8|22480.1|22476.1|22456.7|22452.7|494
1599142500000|2020-09-03 14:15:00|22456.7|22452.7|22441.1|22437.1|22456.7|22452.7|22430.1|22426.1|885
1599142800000|2020-09-03 14:20:00|22444.2|22440.2|22472.3|22468.3|22478.6|22474.6|22441.1|22437.1|928
1599143100000|2020-09-03 14:25:00|22470.8|22466.8|22472.3|22468.3|22481.7|22477.7|22469.2|22465.2|638
1599143400000|2020-09-03 14:30:00|22469.2|22465.2|22475.4|22471.4|22491.1|22487.1|22466.1|22462.1|700
1599143700000|2020-09-03 14:35:00|22478.6|22474.6|22497.3|22493.3|22503.6|22499.6|22475.4|22471.4|1647
1599144000000|2020-09-03 14:40:00|22498.9|22494.9|22512.9|22508.9|22516.1|22512.1|22491.1|22487.1|1078
1599144300000|2020-09-03 14:45:00|22509.8|22505.8|22537.9|22533.9|22547.3|22543.3|22509.8|22505.8|1199
1599144600000|2020-09-03 14:50:00|22534.8|22530.8|22537.9|22533.9|22541.1|22537.1|22528.6|22524.6|1887
1599144900000|2020-09-03 14:55:00|22541.1|22537.1|22545.8|22541.8|22556.7|22552.7|22537.9|22533.9|1412
1599145200000|2020-09-03 15:00:00|22544.2|22540.2|22553.6|22549.6|22559.8|22555.8|22534.8|22530.8|1037
1599145500000|2020-09-03 15:05:00|22556.7|22552.7|22609.8|22605.8|22612.9|22608.9|22553.6|22549.6|2083
1599145800000|2020-09-03 15:10:00|22606.7|22602.7|22634.8|22630.8|22644.2|22640.2|22606.7|22602.7|1976
1599146100000|2020-09-03 15:15:00|22637.9|22633.9|22669.2|22665.2|22681.7|22677.7|22637.9|22633.9|3373
1599146400000|2020-09-03 15:20:00|22666.1|22662.1|22575.4|22571.4|22675.4|22671.4|22547.3|22543.3|3283
1599146700000|2020-09-03 15:25:00|22577|22573|22539.5|22535.5|22587.9|22583.9|22528.6|22524.6|2266
1599147000000|2020-09-03 15:30:00|22541.1|22537.1|22528.6|22524.6|22553.6|22549.6|22525.4|22521.4|1462
1599147300000|2020-09-03 15:35:00|22531.7|22527.7|22550.4|22546.4|22578.6|22574.6|22531.7|22527.7|1615
1599147600000|2020-09-03 15:40:00|22553.6|22549.6|22541.1|22537.1|22553.6|22549.6|22525.4|22521.4|899
1599147900000|2020-09-03 15:45:00|22539.5|22535.5|22534.8|22530.8|22539.5|22535.5|22508.3|22504.3|1403
1599148200000|2020-09-03 15:50:00|22533.3|22529.3|22528.6|22524.6|22559.8|22555.8|22522.3|22518.3|931
1599148500000|2020-09-03 15:55:00|22530.1|22526.1|22534.8|22530.8|22556.7|22552.7|22522.3|22518.3|722
1599148800000|2020-09-03 16:00:00|22531.7|22527.7|22531.7|22527.7|22541.1|22537.1|22509.8|22505.8|1246
1599149100000|2020-09-03 16:05:00|22528.6|22524.6|22534.8|22530.8|22553.6|22549.6|22528.6|22524.6|576
1599149400000|2020-09-03 16:10:00|22531.7|22527.7|22537.9|22533.9|22550.4|22546.4|22528.6|22524.6|506
1599149700000|2020-09-03 16:15:00|22536.4|22532.4|22550.4|22546.4|22553.6|22549.6|22531.7|22527.7|523
1599150000000|2020-09-03 16:20:00|22548.9|22544.9|22578.6|22574.6|22578.6|22574.6|22547.3|22543.3|557
1599150300000|2020-09-03 16:25:00|22580.1|22576.1|22578.6|22574.6|22584.8|22580.8|22575.4|22571.4|440
1599150600000|2020-09-03 16:30:00|22581.7|22577.7|22620.8|22616.8|22620.8|22616.8|22578.6|22574.6|1531
1599150900000|2020-09-03 16:35:00|22619.2|22615.2|22622.3|22618.3|22634.8|22630.8|22609.8|22605.8|810
1599151200000|2020-09-03 16:40:00|22625.4|22621.4|22628.6|22624.6|22631.7|22627.7|22622.3|22618.3|473
1599151500000|2020-09-03 16:45:00|22631.7|22627.7|22616.1|22612.1|22631.7|22627.7|22612.9|22608.9|389
1599151800000|2020-09-03 16:50:00|22612.9|22608.9|22606.7|22602.7|22616.1|22612.1|22603.6|22599.6|498
1599152100000|2020-09-03 16:55:00|22603.6|22599.6|22616.1|22612.1|22622.3|22618.3|22603.6|22599.6|786
1599152400000|2020-09-03 17:00:00|22619.2|22615.2|22622.3|22618.3|22625.4|22621.4|22609.8|22605.8|688
1599152700000|2020-09-03 17:05:00|22619.2|22615.2|22625.4|22621.4|22637.9|22633.9|22612.9|22608.9|626
1599153000000|2020-09-03 17:10:00|22628.6|22624.6|22616.1|22612.1|22628.6|22624.6|22614.5|22610.5|302
1599153300000|2020-09-03 17:15:00|22612.9|22608.9|22609.8|22605.8|22616.1|22612.1|22603.6|22599.6|473
1599153600000|2020-09-03 17:20:00|22612.9|22608.9|22609.8|22605.8|22616.1|22612.1|22603.6|22599.6|212
1599153900000|2020-09-03 17:25:00|22611.4|22607.4|22597.3|22593.3|22611.4|22607.4|22594.2|22590.2|507
1599154200000|2020-09-03 17:30:00|22600.4|22596.4|22587.9|22583.9|22600.4|22596.4|22587.9|22583.9|525
1599154500000|2020-09-03 17:35:00|22589.5|22585.5|22583.3|22579.3|22591.1|22587.1|22578.6|22574.6|627
1599154800000|2020-09-03 17:40:00|22584.8|22580.8|22597.3|22593.3|22600.4|22596.4|22572.3|22568.3|491
1599155100000|2020-09-03 17:45:00|22595.8|22591.8|22600.4|22596.4|22600.4|22596.4|22581.7|22577.7|737
1599155400000|2020-09-03 17:50:00|22598.9|22594.9|22591.1|22587.1|22603.6|22599.6|22587.9|22583.9|624
1599155700000|2020-09-03 17:55:00|22587.9|22583.9|22600.4|22596.4|22603.6|22599.6|22575.4|22571.4|569
1599156000000|2020-09-03 18:00:00|22603.6|22599.6|22594.2|22590.2|22606.7|22602.7|22591.1|22587.1|536
1599156300000|2020-09-03 18:05:00|22592.6|22588.6|22600.4|22596.4|22612.9|22608.9|22591.1|22587.1|482
1599156600000|2020-09-03 18:10:00|22603.6|22599.6|22578.6|22574.6|22603.6|22599.6|22575.4|22571.4|387
1599156900000|2020-09-03 18:15:00|22581.7|22577.7|22594.2|22590.2|22602|22598|22580.1|22576.1|343
1599157200000|2020-09-03 18:20:00|22587.9|22583.9|22600.4|22596.4|22606.7|22602.7|22587.9|22583.9|358
1599157500000|2020-09-03 18:25:00|22602|22598|22597.3|22593.3|22606.7|22602.7|22587.9|22583.9|244
1599157800000|2020-09-03 18:30:00|22600.4|22596.4|22581.7|22577.7|22606.7|22602.7|22577|22573|459
1599158100000|2020-09-03 18:35:00|22578.6|22574.6|22572.3|22568.3|22584.8|22580.8|22572.3|22568.3|417
1599158400000|2020-09-03 18:40:00|22575.4|22571.4|22544.2|22540.2|22575.4|22571.4|22544.2|22540.2|742
1599158700000|2020-09-03 18:45:00|22545.8|22541.8|22559.8|22555.8|22559.8|22555.8|22544.2|22540.2|581
1599159000000|2020-09-03 18:50:00|22556.7|22552.7|22556.7|22552.7|22569.2|22565.2|22550.4|22546.4|403
1599159300000|2020-09-03 18:55:00|22559.8|22555.8|22594.2|22590.2|22597.3|22593.3|22558.3|22554.3|2234
1599159600000|2020-09-03 19:00:00|22597.3|22593.3|22612.9|22608.9|22612.9|22608.9|22578.6|22574.6|2696
1599159900000|2020-09-03 19:05:00|22611.4|22607.4|22609.8|22605.8|22619.2|22615.2|22603.6|22599.6|1347
1599160200000|2020-09-03 19:10:00|22612.9|22608.9|22612.9|22608.9|22622.3|22618.3|22612.9|22608.9|428
1599160500000|2020-09-03 19:15:00|22608.3|22604.3|22600.4|22596.4|22609.8|22605.8|22597.3|22593.3|203
1599160800000|2020-09-03 19:20:00|22603.6|22599.6|22616.1|22612.1|22616.1|22612.1|22600.4|22596.4|171
1599161100000|2020-09-03 19:25:00|22614.5|22610.5|22591.1|22587.1|22616.1|22612.1|22575.4|22571.4|404
1599161400000|2020-09-03 19:30:00|22594.2|22590.2|22597.3|22593.3|22600.4|22596.4|22569.2|22565.2|525
1599161700000|2020-09-03 19:35:00|22595.8|22591.8|22575.4|22571.4|22597.3|22593.3|22562.9|22558.9|512
1599162000000|2020-09-03 19:40:00|22573.9|22569.9|22553.6|22549.6|22575.4|22571.4|22553.6|22549.6|392
1599162300000|2020-09-03 19:45:00|22550.4|22546.4|22537.9|22533.9|22553.6|22549.6|22531.7|22527.7|500
1599162600000|2020-09-03 19:50:00|22541.1|22537.1|22509.8|22505.8|22544.2|22540.2|22509.8|22505.8|764
1599162900000|2020-09-03 19:55:00|22511.4|22507.4|22502|22498|22516.1|22512.1|22494.2|22490.2|1181
1599163200000|2020-09-03 20:00:00|22500.4|22496.4|22500.4|22496.4|22506.7|22502.7|22489.5|22485.5|387
1599163500000|2020-09-03 20:05:00|22497.3|22493.3|22512.9|22508.9|22516.1|22512.1|22494.2|22490.2|344
1599163800000|2020-09-03 20:10:00|22516.1|22512.1|22509.8|22505.8|22516.1|22512.1|22506.7|22502.7|394
1599164100000|2020-09-03 20:15:00|22512.9|22508.9|22497.3|22493.3|22512.9|22508.9|22494.2|22490.2|198
1599164400000|2020-09-03 20:20:00|22500.4|22496.4|22503.6|22499.6|22506.7|22502.7|22498.9|22494.9|226
1599164700000|2020-09-03 20:25:00|22502|22498|22500.4|22496.4|22503.6|22499.6|22500.4|22496.4|76
1599165000000|2020-09-03 20:30:00|22503.6|22499.6|22503.6|22499.6|22509.8|22505.8|22500.4|22496.4|271
1599165300000|2020-09-03 20:35:00|22500.4|22496.4|22500.4|22496.4|22506.7|22502.7|22500.4|22496.4|55
1599165600000|2020-09-03 20:40:00|22503.6|22499.6|22497.3|22493.3|22503.6|22499.6|22497.3|22493.3|107
1599165900000|2020-09-03 20:45:00|22500.4|22496.4|22494.2|22490.2|22500.4|22496.4|22487.9|22483.9|103
1599166200000|2020-09-03 20:50:00|22492.6|22488.6|22487.9|22483.9|22494.2|22490.2|22487.9|22483.9|100
1599166500000|2020-09-03 20:55:00|22491.1|22487.1|22487.9|22483.9|22494.2|22490.2|22484.8|22480.8|216
1599170400000|2020-09-03 22:00:00|22492.6|22488.6|22497.3|22493.3|22509.8|22505.8|22491.1|22487.1|118
1599170700000|2020-09-03 22:05:00|22498.9|22494.9|22497.3|22493.3|22502|22498|22484.8|22480.8|112
1599171000000|2020-09-03 22:10:00|22498.9|22494.9|22500.4|22496.4|22500.4|22496.4|22497.3|22493.3|17
1599171300000|2020-09-03 22:15:00|22502|22498|22494.2|22490.2|22508.3|22504.3|22491.1|22487.1|116
1599171600000|2020-09-03 22:20:00|22492.6|22488.6|22487.9|22483.9|22494.2|22490.2|22484.8|22480.8|99
1599171900000|2020-09-03 22:25:00|22486.4|22482.4|22492.6|22488.6|22494.2|22490.2|22484.8|22480.8|22
1599172200000|2020-09-03 22:30:00|22494.2|22490.2|22494.2|22490.2|22494.2|22490.2|22491.1|22487.1|14
1599172500000|2020-09-03 22:35:00|22495.8|22491.8|22514.5|22510.5|22520.8|22516.8|22494.2|22490.2|51
1599172800000|2020-09-03 22:40:00|22512.9|22508.9|22511.4|22507.4|22516.1|22512.1|22509.8|22505.8|15
1599173100000|2020-09-03 22:45:00|22512.9|22508.9|22506.7|22502.7|22512.9|22508.9|22506.7|22502.7|6
1599173400000|2020-09-03 22:50:00|22505.1|22501.1|22498.9|22494.9|22506.7|22502.7|22498.9|22494.9|33
1599173700000|2020-09-03 22:55:00|22497.3|22493.3|22502|22498|22502|22498|22491.1|22487.1|16
1599174000000|2020-09-03 23:00:00|22503.6|22499.6|22508.3|22504.3|22508.3|22504.3|22500.4|22496.4|8
1599174300000|2020-09-03 23:05:00|22506.7|22502.7|22514.5|22510.5|22516.1|22512.1|22506.7|22502.7|15
1599174600000|2020-09-03 23:10:00|22516.1|22512.1|22531.7|22527.7|22531.7|22527.7|22511.4|22507.4|50
1599174900000|2020-09-03 23:15:00|22534.8|22530.8|22537.9|22533.9|22547.3|22543.3|22534.8|22530.8|149
1599175200000|2020-09-03 23:20:00|22536.4|22532.4|22536.4|22532.4|22541.1|22537.1|22533.3|22529.3|18
1599175500000|2020-09-03 23:25:00|22534.8|22530.8|22534.8|22530.8|22539.5|22535.5|22534.8|22530.8|24
1599175800000|2020-09-03 23:30:00|22536.4|22532.4|22531.7|22527.7|22537.9|22533.9|22528.6|22524.6|123
1599176100000|2020-09-03 23:35:00|22528.6|22524.6|22531.7|22527.7|22534.8|22530.8|22528.6|22524.6|18
1599176400000|2020-09-03 23:40:00|22533.3|22529.3|22539.5|22535.5|22539.5|22535.5|22528.6|22524.6|34
1599176700000|2020-09-03 23:45:00|22541.1|22537.1|22536.4|22532.4|22542.6|22538.6|22536.4|22532.4|41
1599177000000|2020-09-03 23:50:00|22537.9|22533.9|22542.6|22538.6|22542.6|22538.6|22528.6|22524.6|49
1599177300000|2020-09-03 23:55:00|22541.1|22537.1|22542.6|22538.6|22542.6|22538.6|22534.8|22530.8|20
1599177600000|2020-09-04 00:00:00|22544.2|22540.2|22550.4|22546.4|22556.7|22552.7|22539.5|22535.5|106
1599177900000|2020-09-04 00:05:00|22547.3|22543.3|22523.9|22519.9|22550.4|22546.4|22509.8|22505.8|92
1599178200000|2020-09-04 00:10:00|22522.3|22518.3|22500.4|22496.4|22530.1|22526.1|22500.4|22496.4|250
1599178500000|2020-09-04 00:15:00|22498.9|22494.9|22516.1|22512.1|22523.9|22519.9|22498.9|22494.9|111
1599178800000|2020-09-04 00:20:00|22517.6|22513.6|22527|22523|22528.6|22524.6|22514.5|22510.5|59
1599179100000|2020-09-04 00:25:00|22525.4|22521.4|22523.9|22519.9|22525.4|22521.4|22512.9|22508.9|36
1599179400000|2020-09-04 00:30:00|22525.4|22521.4|22506.7|22502.7|22525.4|22521.4|22506.7|22502.7|64
1599179700000|2020-09-04 00:35:00|22508.3|22504.3|22506.7|22502.7|22514.5|22510.5|22503.6|22499.6|58
1599180000000|2020-09-04 00:40:00|22503.6|22499.6|22506.7|22502.7|22512.9|22508.9|22497.3|22493.3|109
1599180300000|2020-09-04 00:45:00|22505.1|22501.1|22491.1|22487.1|22508.3|22504.3|22489.5|22485.5|18
1599180600000|2020-09-04 00:50:00|22492.6|22488.6|22487.9|22483.9|22492.6|22488.6|22486.4|22482.4|40
1599180900000|2020-09-04 00:55:00|22489.5|22485.5|22505.1|22501.1|22506.7|22502.7|22487.9|22483.9|72
1599181200000|2020-09-04 01:00:00|22506.7|22502.7|22489.5|22485.5|22509.8|22505.8|22489.5|22485.5|34
1599181500000|2020-09-04 01:05:00|22491.1|22487.1|22472.3|22468.3|22491.1|22487.1|22472.3|22468.3|86
1599181800000|2020-09-04 01:10:00|22473.9|22469.9|22469.2|22465.2|22473.9|22469.9|22459.8|22455.8|119
1599182100000|2020-09-04 01:15:00|22466.1|22462.1|22477|22473|22481.7|22477.7|22466.1|22462.1|74
1599182400000|2020-09-04 01:20:00|22478.6|22474.6|22475.4|22471.4|22484.8|22480.8|22473.9|22469.9|26
1599182700000|2020-09-04 01:25:00|22477|22473|22492.6|22488.6|22495.8|22491.8|22477|22473|30
1599183000000|2020-09-04 01:30:00|22494.2|22490.2|22500.4|22496.4|22508.3|22504.3|22494.2|22490.2|64
1599183300000|2020-09-04 01:35:00|22502|22498|22506.7|22502.7|22506.7|22502.7|22495.8|22491.8|30
1599183600000|2020-09-04 01:40:00|22508.3|22504.3|22500.4|22496.4|22511.4|22507.4|22497.3|22493.3|39
1599183900000|2020-09-04 01:45:00|22498.9|22494.9|22500.4|22496.4|22503.6|22499.6|22497.3|22493.3|31
1599184200000|2020-09-04 01:50:00|22503.6|22499.6|22497.3|22493.3|22503.6|22499.6|22489.5|22485.5|70
1599184500000|2020-09-04 01:55:00|22495.8|22491.8|22497.3|22493.3|22497.3|22493.3|22494.2|22490.2|27
1599184800000|2020-09-04 02:00:00|22495.8|22491.8|22497.3|22493.3|22500.4|22496.4|22494.2|22490.2|29
1599185100000|2020-09-04 02:05:00|22495.8|22491.8|22503.6|22499.6|22505.1|22501.1|22494.2|22490.2|23
1599185400000|2020-09-04 02:10:00|22502|22498|22503.6|22499.6|22506.7|22502.7|22500.4|22496.4|53
1599185700000|2020-09-04 02:15:00|22505.1|22501.1|22497.3|22493.3|22505.1|22501.1|22494.2|22490.2|31
1599186000000|2020-09-04 02:20:00|22494.2|22490.2|22503.6|22499.6|22506.7|22502.7|22494.2|22490.2|31
1599186300000|2020-09-04 02:25:00|22505.1|22501.1|22498.9|22494.9|22506.7|22502.7|22494.2|22490.2|22
1599186600000|2020-09-04 02:30:00|22500.4|22496.4|22498.9|22494.9|22506.7|22502.7|22497.3|22493.3|19
1599186900000|2020-09-04 02:35:00|22500.4|22496.4|22497.3|22493.3|22502|22498|22497.3|22493.3|9
1599187200000|2020-09-04 02:40:00|22498.9|22494.9|22487.9|22483.9|22500.4|22496.4|22487.9|22483.9|35
1599187500000|2020-09-04 02:45:00|22489.5|22485.5|22489.5|22485.5|22492.6|22488.6|22487.9|22483.9|11
1599187800000|2020-09-04 02:50:00|22491.1|22487.1|22494.2|22490.2|22495.8|22491.8|22489.5|22485.5|21
1599188100000|2020-09-04 02:55:00|22492.6|22488.6|22495.8|22491.8|22497.3|22493.3|22492.6|22488.6|5
1599188400000|2020-09-04 03:00:00|22497.3|22493.3|22494.2|22490.2|22498.9|22494.9|22491.1|22487.1|59
1599188700000|2020-09-04 03:05:00|22491.1|22487.1|22494.2|22490.2|22494.2|22490.2|22491.1|22487.1|29
1599189000000|2020-09-04 03:10:00|22491.1|22487.1|22487.9|22483.9|22491.1|22487.1|22484.8|22480.8|8
1599189300000|2020-09-04 03:15:00|22486.4|22482.4|22484.8|22480.8|22486.4|22482.4|22481.7|22477.7|16
1599189600000|2020-09-04 03:20:00|22483.3|22479.3|22483.3|22479.3|22487.9|22483.9|22480.1|22476.1|43
1599189900000|2020-09-04 03:25:00|22481.7|22477.7|22478.6|22474.6|22481.7|22477.7|22475.4|22471.4|23
1599190200000|2020-09-04 03:30:00|22477|22473|22500.4|22496.4|22505.1|22501.1|22475.4|22471.4|118
1599190500000|2020-09-04 03:35:00|22497.3|22493.3|22497.3|22493.3|22500.4|22496.4|22494.2|22490.2|48
1599190800000|2020-09-04 03:40:00|22495.8|22491.8|22502|22498|22503.6|22499.6|22494.2|22490.2|7
1599191100000|2020-09-04 03:45:00|22503.6|22499.6|22494.2|22490.2|22503.6|22499.6|22491.1|22487.1|45
1599191400000|2020-09-04 03:50:00|22497.3|22493.3|22483.3|22479.3|22500.4|22496.4|22481.7|22477.7|52
1599191700000|2020-09-04 03:55:00|22481.7|22477.7|22483.3|22479.3|22487.9|22483.9|22481.7|22477.7|38
1599192000000|2020-09-04 04:00:00|22484.8|22480.8|22481.7|22477.7|22484.8|22480.8|22480.1|22476.1|28
1599192300000|2020-09-04 04:05:00|22484.8|22480.8|22484.8|22480.8|22487.9|22483.9|22483.3|22479.3|35
1599192600000|2020-09-04 04:10:00|22483.3|22479.3|22484.8|22480.8|22484.8|22480.8|22481.7|22477.7|16
1599192900000|2020-09-04 04:15:00|22481.7|22477.7|22481.7|22477.7|22484.8|22480.8|22478.6|22474.6|77
1599193200000|2020-09-04 04:20:00|22480.1|22476.1|22480.1|22476.1|22484.8|22480.8|22478.6|22474.6|32
1599193500000|2020-09-04 04:25:00|22478.6|22474.6|22466.1|22462.1|22480.1|22476.1|22462.9|22458.9|85
1599193800000|2020-09-04 04:30:00|22464.5|22460.5|22466.1|22462.1|22475.4|22471.4|22464.5|22460.5|67
1599194100000|2020-09-04 04:35:00|22462.9|22458.9|22467.6|22463.6|22469.2|22465.2|22462.9|22458.9|14
1599194400000|2020-09-04 04:40:00|22469.2|22465.2|22466.1|22462.1|22469.2|22465.2|22466.1|22462.1|3
1599194700000|2020-09-04 04:45:00|22464.5|22460.5|22469.2|22465.2|22472.3|22468.3|22462.9|22458.9|72
1599195000000|2020-09-04 04:50:00|22467.6|22463.6|22456.7|22452.7|22469.2|22465.2|22456.7|22452.7|42
1599195300000|2020-09-04 04:55:00|22459.8|22455.8|22459.8|22455.8|22462.9|22458.9|22459.8|22455.8|22
1599195600000|2020-09-04 05:00:00|22458.3|22454.3|22462.9|22458.9|22462.9|22458.9|22456.7|22452.7|43
1599195900000|2020-09-04 05:05:00|22459.8|22455.8|22459.8|22455.8|22462.9|22458.9|22459.8|22455.8|17
1599196200000|2020-09-04 05:10:00|22462.9|22458.9|22456.7|22452.7|22462.9|22458.9|22456.7|22452.7|10
1599196500000|2020-09-04 05:15:00|22458.3|22454.3|22459.8|22455.8|22459.8|22455.8|22456.7|22452.7|13
1599196800000|2020-09-04 05:20:00|22462.9|22458.9|22459.8|22455.8|22462.9|22458.9|22459.8|22455.8|51
1599197100000|2020-09-04 05:25:00|22462.9|22458.9|22462.9|22458.9|22462.9|22458.9|22462.9|22458.9|5
1599197400000|2020-09-04 05:30:00|22466.1|22462.1|22470.8|22466.8|22472.3|22468.3|22462.9|22458.9|52
1599197700000|2020-09-04 05:35:00|22472.3|22468.3|22462.9|22458.9|22472.3|22468.3|22462.9|22458.9|110
1599198000000|2020-09-04 05:40:00|22466.1|22462.1|22462.9|22458.9|22466.1|22462.1|22462.9|22458.9|17
1599198300000|2020-09-04 05:45:00|22464.5|22460.5|22461.4|22457.4|22464.5|22460.5|22459.8|22455.8|3
1599198600000|2020-09-04 05:50:00|22462.9|22458.9|22467.6|22463.6|22469.2|22465.2|22461.4|22457.4|10
1599198900000|2020-09-04 05:55:00|22469.2|22465.2|22462.9|22458.9|22469.2|22465.2|22462.9|22458.9|50
1599199200000|2020-09-04 06:00:00|22466.1|22462.1|22466.1|22462.1|22469.2|22465.2|22444.2|22440.2|281
1599199500000|2020-09-04 06:05:00|22469.2|22465.2|22484.8|22480.8|22487.9|22483.9|22466.1|22462.1|246
1599199800000|2020-09-04 06:10:00|22487.9|22483.9|22500.4|22496.4|22500.4|22496.4|22481.7|22477.7|170
1599200100000|2020-09-04 06:15:00|22497.3|22493.3|22506.7|22502.7|22508.3|22504.3|22497.3|22493.3|112
1599200400000|2020-09-04 06:20:00|22505.1|22501.1|22506.7|22502.7|22522.3|22518.3|22503.6|22499.6|218
1599200700000|2020-09-04 06:25:00|22505.1|22501.1|22498.9|22494.9|22509.8|22505.8|22497.3|22493.3|113
1599201000000|2020-09-04 06:30:00|22497.3|22493.3|22484.8|22480.8|22500.4|22496.4|22484.8|22480.8|202
1599201300000|2020-09-04 06:35:00|22487.9|22483.9|22484.8|22480.8|22494.2|22490.2|22484.8|22480.8|93
1599201600000|2020-09-04 06:40:00|22486.4|22482.4|22487.9|22483.9|22494.2|22490.2|22481.7|22477.7|71
1599201900000|2020-09-04 06:45:00|22489.5|22485.5|22491.1|22487.1|22494.2|22490.2|22481.7|22477.7|81
1599202200000|2020-09-04 06:50:00|22487.9|22483.9|22494.2|22490.2|22497.3|22493.3|22483.3|22479.3|151
1599202500000|2020-09-04 06:55:00|22497.3|22493.3|22497.3|22493.3|22500.4|22496.4|22491.1|22487.1|82
1599202800000|2020-09-04 07:00:00|22498.9|22494.9|22516.1|22512.1|22516.1|22512.1|22495.8|22491.8|299
1599203100000|2020-09-04 07:05:00|22512.9|22508.9|22509.8|22505.8|22519.2|22515.2|22503.6|22499.6|209
1599203400000|2020-09-04 07:10:00|22508.3|22504.3|22497.3|22493.3|22508.3|22504.3|22481.7|22477.7|157
1599203700000|2020-09-04 07:15:00|22495.8|22491.8|22494.2|22490.2|22500.4|22496.4|22487.9|22483.9|88
1599204000000|2020-09-04 07:20:00|22492.6|22488.6|22469.2|22465.2|22494.2|22490.2|22469.2|22465.2|193
1599204300000|2020-09-04 07:25:00|22467.6|22463.6|22459.8|22455.8|22475.4|22471.4|22459.8|22455.8|128
1599204600000|2020-09-04 07:30:00|22461.4|22457.4|22444.2|22440.2|22462.9|22458.9|22441.1|22437.1|347
1599204900000|2020-09-04 07:35:00|22441.1|22437.1|22441.1|22437.1|22447.3|22443.3|22436.4|22432.4|176
1599205200000|2020-09-04 07:40:00|22442.6|22438.6|22431.7|22427.7|22442.6|22438.6|22431.7|22427.7|220
1599205500000|2020-09-04 07:45:00|22434.8|22430.8|22428.6|22424.6|22434.8|22430.8|22419.2|22415.2|248
1599205800000|2020-09-04 07:50:00|22431.7|22427.7|22416.1|22412.1|22431.7|22427.7|22416.1|22412.1|126
1599206100000|2020-09-04 07:55:00|22419.2|22415.2|22422.3|22418.3|22422.3|22418.3|22409.8|22405.8|130
1599206400000|2020-09-04 08:00:00|22423.9|22419.9|22412.9|22408.9|22425.4|22421.4|22412.9|22408.9|129
1599206700000|2020-09-04 08:05:00|22416.1|22412.1|22412.9|22408.9|22422.3|22418.3|22409.8|22405.8|100
1599207000000|2020-09-04 08:10:00|22416.1|22412.1|22425.4|22421.4|22434.8|22430.8|22414.5|22410.5|218
1599207300000|2020-09-04 08:15:00|22422.3|22418.3|22409.8|22405.8|22422.3|22418.3|22394.2|22390.2|320
1599207600000|2020-09-04 08:20:00|22406.7|22402.7|22406.7|22402.7|22416.1|22412.1|22403.6|22399.6|203
1599207900000|2020-09-04 08:25:00|22402|22398|22400.4|22396.4|22406.7|22402.7|22397.3|22393.3|273
1599208200000|2020-09-04 08:30:00|22402|22398|22377|22373|22402|22398|22375.4|22371.4|265
1599208500000|2020-09-04 08:35:00|22375.4|22371.4|22378.6|22374.6|22378.6|22374.6|22372.3|22368.3|187
1599208800000|2020-09-04 08:40:00|22377|22373|22375.4|22371.4|22378.6|22374.6|22366.1|22362.1|254
1599209100000|2020-09-04 08:45:00|22378.6|22374.6|22394.2|22390.2|22394.2|22390.2|22378.6|22374.6|269
1599209400000|2020-09-04 08:50:00|22391.1|22387.1|22395.8|22391.8|22397.3|22393.3|22389.5|22385.5|270
1599209700000|2020-09-04 08:55:00|22397.3|22393.3|22394.2|22390.2|22397.3|22393.3|22391.1|22387.1|83
1599210000000|2020-09-04 09:00:00|22395.8|22391.8|22394.2|22390.2|22397.3|22393.3|22394.2|22390.2|182
1599210300000|2020-09-04 09:05:00|22398.9|22394.9|22406.7|22402.7|22406.7|22402.7|22394.2|22390.2|116
1599210600000|2020-09-04 09:10:00|22403.6|22399.6|22403.6|22399.6|22406.7|22402.7|22397.3|22393.3|182
1599210900000|2020-09-04 09:15:00|22400.4|22396.4|22416.1|22412.1|22416.1|22412.1|22400.4|22396.4|155
1599211200000|2020-09-04 09:20:00|22412.9|22408.9|22416.1|22412.1|22416.1|22412.1|22406.7|22402.7|102
1599211500000|2020-09-04 09:25:00|22419.2|22415.2|22406.7|22402.7|22419.2|22415.2|22403.6|22399.6|74
1599211800000|2020-09-04 09:30:00|22409.8|22405.8|22420.8|22416.8|22420.8|22416.8|22406.7|22402.7|75
1599212100000|2020-09-04 09:35:00|22422.3|22418.3|22409.8|22405.8|22422.3|22418.3|22409.8|22405.8|107
1599212400000|2020-09-04 09:40:00|22408.3|22404.3|22403.6|22399.6|22409.8|22405.8|22403.6|22399.6|50
1599212700000|2020-09-04 09:45:00|22400.4|22396.4|22391.1|22387.1|22409.8|22405.8|22391.1|22387.1|174
1599213000000|2020-09-04 09:50:00|22392.6|22388.6|22400.4|22396.4|22402|22398|22391.1|22387.1|183
1599213300000|2020-09-04 09:55:00|22402|22398|22403.6|22399.6|22406.7|22402.7|22400.4|22396.4|67
1599213600000|2020-09-04 10:00:00|22406.7|22402.7|22391.1|22387.1|22406.7|22402.7|22391.1|22387.1|98
1599213900000|2020-09-04 10:05:00|22394.2|22390.2|22402|22398|22403.6|22399.6|22391.1|22387.1|141
1599214200000|2020-09-04 10:10:00|22403.6|22399.6|22406.7|22402.7|22409.8|22405.8|22397.3|22393.3|217
1599214500000|2020-09-04 10:15:00|22408.3|22404.3|22416.1|22412.1|22416.1|22412.1|22406.7|22402.7|45
1599214800000|2020-09-04 10:20:00|22412.9|22408.9|22409.8|22405.8|22416.1|22412.1|22403.6|22399.6|81
1599215100000|2020-09-04 10:25:00|22412.9|22408.9|22416.1|22412.1|22416.1|22412.1|22403.6|22399.6|66
1599215400000|2020-09-04 10:30:00|22417.6|22413.6|22409.8|22405.8|22419.2|22415.2|22408.3|22404.3|163
1599215700000|2020-09-04 10:35:00|22408.3|22404.3|22394.2|22390.2|22408.3|22404.3|22394.2|22390.2|284
1599216000000|2020-09-04 10:40:00|22397.3|22393.3|22394.2|22390.2|22397.3|22393.3|22394.2|22390.2|108
1599216300000|2020-09-04 10:45:00|22395.8|22391.8|22394.2|22390.2|22400.4|22396.4|22387.9|22383.9|215
1599216600000|2020-09-04 10:50:00|22395.8|22391.8|22387.9|22383.9|22397.3|22393.3|22387.9|22383.9|94
1599216900000|2020-09-04 10:55:00|22389.5|22385.5|22394.2|22390.2|22394.2|22390.2|22387.9|22383.9|67
1599217200000|2020-09-04 11:00:00|22395.8|22391.8|22400.4|22396.4|22403.6|22399.6|22391.1|22387.1|548
1599217500000|2020-09-04 11:05:00|22403.6|22399.6|22412.9|22408.9|22419.2|22415.2|22397.3|22393.3|265
1599217800000|2020-09-04 11:10:00|22416.1|22412.1|22412.9|22408.9|22419.2|22415.2|22409.8|22405.8|339
1599218100000|2020-09-04 11:15:00|22416.1|22412.1|22425.4|22421.4|22425.4|22421.4|22414.5|22410.5|189
1599218400000|2020-09-04 11:20:00|22423.9|22419.9|22419.2|22415.2|22431.7|22427.7|22417.6|22413.6|163
1599218700000|2020-09-04 11:25:00|22420.8|22416.8|22425.4|22421.4|22431.7|22427.7|22416.1|22412.1|122
1599219000000|2020-09-04 11:30:00|22427|22423|22441.1|22437.1|22444.2|22440.2|22425.4|22421.4|238
1599219300000|2020-09-04 11:35:00|22439.5|22435.5|22441.1|22437.1|22444.2|22440.2|22437.9|22433.9|142
1599219600000|2020-09-04 11:40:00|22437.9|22433.9|22441.1|22437.1|22447.3|22443.3|22437.9|22433.9|212
1599219900000|2020-09-04 11:45:00|22444.2|22440.2|22447.3|22443.3|22450.4|22446.4|22441.1|22437.1|206
1599220200000|2020-09-04 11:50:00|22448.9|22444.9|22447.3|22443.3|22453.6|22449.6|22441.1|22437.1|134
1599220500000|2020-09-04 11:55:00|22450.4|22446.4|22437.9|22433.9|22450.4|22446.4|22437.9|22433.9|185
1599220800000|2020-09-04 12:00:00|22436.4|22432.4|22409.8|22405.8|22437.9|22433.9|22409.8|22405.8|186
1599221100000|2020-09-04 12:05:00|22412.9|22408.9|22403.6|22399.6|22414.5|22410.5|22397.3|22393.3|458
1599221400000|2020-09-04 12:10:00|22400.4|22396.4|22416.1|22412.1|22417.6|22413.6|22397.3|22393.3|642
1599221700000|2020-09-04 12:15:00|22417.6|22413.6|22411.4|22407.4|22425.4|22421.4|22400.4|22396.4|336
1599222000000|2020-09-04 12:20:00|22409.8|22405.8|22422.3|22418.3|22434.8|22430.8|22389.5|22385.5|665
1599222300000|2020-09-04 12:25:00|22419.2|22415.2|22414.5|22410.5|22431.7|22427.7|22412.9|22408.9|379
1599222600000|2020-09-04 12:30:00|22412.9|22408.9|22294.2|22290.2|22412.9|22408.9|22275.4|22271.4|2069
1599222900000|2020-09-04 12:35:00|22297.3|22293.3|22344.2|22340.2|22347.3|22343.3|22294.2|22290.2|1037
1599223200000|2020-09-04 12:40:00|22341.1|22337.1|22297.3|22293.3|22344.2|22340.2|22295.8|22291.8|836
1599223500000|2020-09-04 12:45:00|22287.9|22283.9|22337.9|22333.9|22347.3|22343.3|22287.9|22283.9|948
1599223800000|2020-09-04 12:50:00|22339.5|22335.5|22328.6|22324.6|22344.2|22340.2|22325.4|22321.4|764
1599224100000|2020-09-04 12:55:00|22331.7|22327.7|22303.6|22299.6|22347.3|22343.3|22303.6|22299.6|908
1599224400000|2020-09-04 13:00:00|22305.1|22301.1|22300.4|22296.4|22306.7|22302.7|22284.8|22280.8|1100
1599224700000|2020-09-04 13:05:00|22303.6|22299.6|22312.9|22308.9|22334.8|22330.8|22300.4|22296.4|956
1599225000000|2020-09-04 13:10:00|22306.7|22302.7|22334.8|22330.8|22341.1|22337.1|22306.7|22302.7|610
1599225300000|2020-09-04 13:15:00|22331.7|22327.7|22269.2|22265.2|22331.7|22327.7|22269.2|22265.2|3010
1599225600000|2020-09-04 13:20:00|22272.3|22268.3|22262.9|22258.9|22278.6|22274.6|22256.7|22252.7|930
1599225900000|2020-09-04 13:25:00|22266.1|22262.1|22291.1|22287.1|22297.3|22293.3|22259.8|22255.8|831
1599226200000|2020-09-04 13:30:00|22287.9|22283.9|22250.4|22246.4|22297.3|22293.3|22234.8|22230.8|1091
1599226500000|2020-09-04 13:35:00|22247.3|22243.3|22234.8|22230.8|22259.8|22255.8|22223.9|22219.9|1217
1599226800000|2020-09-04 13:40:00|22237.9|22233.9|22231.7|22227.7|22237.9|22233.9|22212.9|22208.9|1293
1599227100000|2020-09-04 13:45:00|22230.1|22226.1|22262.9|22258.9|22278.6|22274.6|22228.6|22224.6|1187
1599227400000|2020-09-04 13:50:00|22259.8|22255.8|22262.9|22258.9|22262.9|22258.9|22223.9|22219.9|1295
1599227700000|2020-09-04 13:55:00|22259.8|22255.8|22278.6|22274.6|22284.8|22280.8|22256.7|22252.7|1076
1599228000000|2020-09-04 14:00:00|22280.1|22276.1|22241.1|22237.1|22280.1|22276.1|22234.8|22230.8|974
1599228300000|2020-09-04 14:05:00|22244.2|22240.2|22206.7|22202.7|22244.2|22240.2|22200.4|22196.4|812
1599228600000|2020-09-04 14:10:00|22208.3|22204.3|22269.2|22265.2|22272.3|22268.3|22208.3|22204.3|1052
1599228900000|2020-09-04 14:15:00|22266.1|22262.1|22298.9|22294.9|22300.4|22296.4|22244.2|22240.2|1076
1599229200000|2020-09-04 14:20:00|22297.3|22293.3|22273.9|22269.9|22303.6|22299.6|22258.3|22254.3|1425
1599229500000|2020-09-04 14:25:00|22272.3|22268.3|22297.3|22293.3|22297.3|22293.3|22270.8|22266.8|903
1599229800000|2020-09-04 14:30:00|22294.2|22290.2|22319.2|22315.2|22322.3|22318.3|22281.7|22277.7|1234
1599230100000|2020-09-04 14:35:00|22320.8|22316.8|22294.2|22290.2|22325.4|22321.4|22291.1|22287.1|1628
1599230400000|2020-09-04 14:40:00|22291.1|22287.1|22312.9|22308.9|22316.1|22312.1|22273.9|22269.9|1328
1599230700000|2020-09-04 14:45:00|22316.1|22312.1|22287.9|22283.9|22316.1|22312.1|22284.8|22280.8|988
1599231000000|2020-09-04 14:50:00|22291.1|22287.1|22275.4|22271.4|22297.3|22293.3|22275.4|22271.4|1025
1599231300000|2020-09-04 14:55:00|22278.6|22274.6|22266.1|22262.1|22281.7|22277.7|22244.2|22240.2|881
1599231600000|2020-09-04 15:00:00|22269.2|22265.2|22256.7|22252.7|22284.8|22280.8|22256.7|22252.7|768
1599231900000|2020-09-04 15:05:00|22259.8|22255.8|22262.9|22258.9|22272.3|22268.3|22250.4|22246.4|900
1599232200000|2020-09-04 15:10:00|22259.8|22255.8|22256.7|22252.7|22277|22273|22256.7|22252.7|570
1599232500000|2020-09-04 15:15:00|22259.8|22255.8|22256.7|22252.7|22280.1|22276.1|22255.1|22251.1|532
1599232800000|2020-09-04 15:20:00|22259.8|22255.8|22278.6|22274.6|22281.7|22277.7|22253.6|22249.6|699
1599233100000|2020-09-04 15:25:00|22277|22273|22266.1|22262.1|22291.1|22287.1|22266.1|22262.1|539
1599233400000|2020-09-04 15:30:00|22269.2|22265.2|22253.6|22249.6|22272.3|22268.3|22253.6|22249.6|535
1599233700000|2020-09-04 15:35:00|22255.1|22251.1|22241.1|22237.1|22256.7|22252.7|22237.9|22233.9|429
1599234000000|2020-09-04 15:40:00|22244.2|22240.2|22250.4|22246.4|22253.6|22249.6|22234.8|22230.8|410
1599234300000|2020-09-04 15:45:00|22247.3|22243.3|22228.6|22224.6|22250.4|22246.4|22225.4|22221.4|498
1599234600000|2020-09-04 15:50:00|22231.7|22227.7|22181.7|22177.7|22231.7|22227.7|22172.3|22168.3|1069
1599234900000|2020-09-04 15:55:00|22178.6|22174.6|22184.8|22180.8|22209.8|22205.8|22175.4|22171.4|849
1599235200000|2020-09-04 16:00:00|22186.4|22182.4|22172.3|22168.3|22187.9|22183.9|22153.6|22149.6|708
1599235500000|2020-09-04 16:05:00|22170.8|22166.8|22191.1|22187.1|22191.1|22187.1|22166.1|22162.1|576
1599235800000|2020-09-04 16:10:00|22189.5|22185.5|22169.2|22165.2|22189.5|22185.5|22166.1|22162.1|462
1599236100000|2020-09-04 16:15:00|22170.8|22166.8|22156.7|22152.7|22170.8|22166.8|22156.7|22152.7|704
1599236400000|2020-09-04 16:20:00|22159.8|22155.8|22150.4|22146.4|22169.2|22165.2|22141.1|22137.1|672
1599236700000|2020-09-04 16:25:00|22148.9|22144.9|22131.7|22127.7|22150.4|22146.4|22125.4|22121.4|477
1599237000000|2020-09-04 16:30:00|22130.1|22126.1|22141.1|22137.1|22144.2|22140.2|22122.3|22118.3|528
1599237300000|2020-09-04 16:35:00|22144.2|22140.2|22125.4|22121.4|22144.2|22140.2|22119.2|22115.2|559
1599237600000|2020-09-04 16:40:00|22122.3|22118.3|22125.4|22121.4|22128.6|22124.6|22109.8|22105.8|945
1599237900000|2020-09-04 16:45:00|22127|22123|22119.2|22115.2|22134.8|22130.8|22112.9|22108.9|1123
1599238200000|2020-09-04 16:50:00|22120.8|22116.8|22144.2|22140.2|22144.2|22140.2|22112.9|22108.9|1020
1599238500000|2020-09-04 16:55:00|22141.1|22137.1|22128.6|22124.6|22144.2|22140.2|22114.5|22110.5|707
1599238800000|2020-09-04 17:00:00|22125.4|22121.4|22128.6|22124.6|22131.7|22127.7|22112.9|22108.9|850
1599239100000|2020-09-04 17:05:00|22125.4|22121.4|22103.6|22099.6|22125.4|22121.4|22103.6|22099.6|960
1599239400000|2020-09-04 17:10:00|22100.4|22096.4|22112.9|22108.9|22119.2|22115.2|22094.2|22090.2|557
1599239700000|2020-09-04 17:15:00|22114.5|22110.5|22119.2|22115.2|22134.8|22130.8|22112.9|22108.9|531
1599240000000|2020-09-04 17:20:00|22122.3|22118.3|22109.8|22105.8|22122.3|22118.3|22094.2|22090.2|1241
1599240300000|2020-09-04 17:25:00|22106.7|22102.7|22123.9|22119.9|22125.4|22121.4|22100.4|22096.4|596
1599240600000|2020-09-04 17:30:00|22125.4|22121.4|22116.1|22112.1|22128.6|22124.6|22116.1|22112.1|390
1599240900000|2020-09-04 17:35:00|22112.9|22108.9|22112.9|22108.9|22120.8|22116.8|22106.7|22102.7|504
1599241200000|2020-09-04 17:40:00|22109.8|22105.8|22116.1|22112.1|22122.3|22118.3|22103.6|22099.6|1321
1599241500000|2020-09-04 17:45:00|22114.5|22110.5|22095.8|22091.8|22116.1|22112.1|22084.8|22080.8|969
1599241800000|2020-09-04 17:50:00|22094.2|22090.2|22059.8|22055.8|22100.4|22096.4|22059.8|22055.8|919
1599242100000|2020-09-04 17:55:00|22061.4|22057.4|22069.2|22065.2|22069.2|22065.2|22053.6|22049.6|502
1599242400000|2020-09-04 18:00:00|22066.1|22062.1|22075.4|22071.4|22075.4|22071.4|22053.6|22049.6|576
1599242700000|2020-09-04 18:05:00|22073.9|22069.9|22091.1|22087.1|22094.2|22090.2|22072.3|22068.3|1368
1599243000000|2020-09-04 18:10:00|22089.5|22085.5|22069.2|22065.2|22089.5|22085.5|22066.1|22062.1|908
1599243300000|2020-09-04 18:15:00|22066.1|22062.1|22056.7|22052.7|22072.3|22068.3|22050.4|22046.4|434
1599243600000|2020-09-04 18:20:00|22053.6|22049.6|22056.7|22052.7|22059.8|22055.8|22047.3|22043.3|719
1599243900000|2020-09-04 18:25:00|22055.1|22051.1|22052|22048|22056.7|22052.7|22047.3|22043.3|287
1599244200000|2020-09-04 18:30:00|22053.6|22049.6|22078.6|22074.6|22081.7|22077.7|22050.4|22046.4|548
1599244500000|2020-09-04 18:35:00|22075.4|22071.4|22069.2|22065.2|22078.6|22074.6|22066.1|22062.1|1233
1599244800000|2020-09-04 18:40:00|22072.3|22068.3|22081.7|22077.7|22091.1|22087.1|22072.3|22068.3|731
1599245100000|2020-09-04 18:45:00|22078.6|22074.6|22066.1|22062.1|22078.6|22074.6|22050.4|22046.4|557
1599245400000|2020-09-04 18:50:00|22062.9|22058.9|22056.7|22052.7|22062.9|22058.9|22036.4|22032.4|622
1599245700000|2020-09-04 18:55:00|22053.6|22049.6|22019.2|22015.2|22053.6|22049.6|22019.2|22015.2|3434
1599246000000|2020-09-04 19:00:00|22016.1|22012.1|22056.7|22052.7|22066.1|22062.1|22016.1|22012.1|1949
1599246300000|2020-09-04 19:05:00|22058.3|22054.3|22037.9|22033.9|22062.9|22058.9|22025.4|22021.4|576
1599246600000|2020-09-04 19:10:00|22041.1|22037.1|22056.7|22052.7|22056.7|22052.7|22037.9|22033.9|585
1599246900000|2020-09-04 19:15:00|22053.6|22049.6|22056.7|22052.7|22056.7|22052.7|22041.1|22037.1|340
1599247200000|2020-09-04 19:20:00|22055.1|22051.1|22069.2|22065.2|22072.3|22068.3|22050.4|22046.4|220
1599247500000|2020-09-04 19:25:00|22072.3|22068.3|22069.2|22065.2|22072.3|22068.3|22066.1|22062.1|94
1599247800000|2020-09-04 19:30:00|22070.8|22066.8|22075.4|22071.4|22078.6|22074.6|22066.1|22062.1|275
1599248100000|2020-09-04 19:35:00|22072.3|22068.3|22072.3|22068.3|22087.9|22083.9|22069.2|22065.2|398
1599248400000|2020-09-04 19:40:00|22070.8|22066.8|22069.2|22065.2|22072.3|22068.3|22059.8|22055.8|411
1599248700000|2020-09-04 19:45:00|22072.3|22068.3|22062.9|22058.9|22072.3|22068.3|22044.2|22040.2|472
1599249000000|2020-09-04 19:50:00|22059.8|22055.8|22062.9|22058.9|22069.2|22065.2|22053.6|22049.6|371
1599249300000|2020-09-04 19:55:00|22066.1|22062.1|22064.5|22060.5|22072.3|22068.3|22059.8|22055.8|750
1599249600000|2020-09-04 20:00:00|22062.9|22058.9|22028.6|22024.6|22062.9|22058.9|22028.6|22024.6|345
1599249900000|2020-09-04 20:05:00|22027|22023|22025.4|22021.4|22033.3|22029.3|22025.4|22021.4|207
1599250200000|2020-09-04 20:10:00|22027|22023|22030.1|22026.1|22031.7|22027.7|22025.4|22021.4|161
1599250500000|2020-09-04 20:15:00|22028.6|22024.6|22019.2|22015.2|22028.6|22024.6|22019.2|22015.2|99
1599250800000|2020-09-04 20:20:00|22017.6|22013.6|22003.6|21999.6|22019.2|22015.2|22000.4|21996.4|255
1599251100000|2020-09-04 20:25:00|22002|21998|22000.4|21996.4|22003.6|21999.6|21997.3|21993.3|162
1599251400000|2020-09-04 20:30:00|21997.3|21993.3|21994.2|21990.2|22008.3|22004.3|21994.2|21990.2|243
1599251700000|2020-09-04 20:35:00|21997.3|21993.3|21997.3|21993.3|21998.9|21994.9|21994.2|21990.2|77
1599252000000|2020-09-04 20:40:00|21998.9|21994.9|22006.7|22002.7|22009.8|22005.8|21998.9|21994.9|105
1599252300000|2020-09-04 20:45:00|22009.8|22005.8|22003.6|21999.6|22009.8|22005.8|22000.4|21996.4|110
1599252600000|2020-09-04 20:50:00|22006.7|22002.7|22009.8|22005.8|22011.4|22007.4|22003.6|21999.6|55
1599252900000|2020-09-04 20:55:00|22006.7|22002.7|22011.4|22007.4|22019.2|22015.2|22006.7|22002.7|154
1599429600000|2020-09-06 22:00:00|22014.5|22010.5|22030.1|22026.1|22034.8|22030.8|22012.9|22008.9|24
1599429900000|2020-09-06 22:05:00|22031.7|22027.7|22034.8|22030.8|22048.9|22044.9|22031.7|22027.7|68
1599430200000|2020-09-06 22:10:00|22036.4|22032.4|22039.5|22035.5|22042.6|22038.6|22033.3|22029.3|17
1599430500000|2020-09-06 22:15:00|22041.1|22037.1|22061.4|22057.4|22064.5|22060.5|22037.9|22033.9|146
1599430800000|2020-09-06 22:20:00|22062.9|22058.9|22052|22048|22062.9|22058.9|22044.2|22040.2|41
1599431100000|2020-09-06 22:25:00|22053.6|22049.6|22062.9|22058.9|22069.2|22065.2|22052|22048|32
1599431400000|2020-09-06 22:30:00|22064.5|22060.5|22055.1|22051.1|22066.1|22062.1|22053.6|22049.6|43
1599431700000|2020-09-06 22:35:00|22056.7|22052.7|22064.5|22060.5|22072.3|22068.3|22056.7|22052.7|42
1599432000000|2020-09-06 22:40:00|22062.9|22058.9|22064.5|22060.5|22066.1|22062.1|22059.8|22055.8|8
1599432300000|2020-09-06 22:45:00|22066.1|22062.1|22058.3|22054.3|22066.1|22062.1|22056.7|22052.7|10
1599432600000|2020-09-06 22:50:00|22056.7|22052.7|22044.2|22040.2|22058.3|22054.3|22041.1|22037.1|24
1599432900000|2020-09-06 22:55:00|22048.9|22044.9|22048.9|22044.9|22053.6|22049.6|22045.8|22041.8|26
1599433200000|2020-09-06 23:00:00|22047.3|22043.3|22045.8|22041.8|22047.3|22043.3|22044.2|22040.2|8
1599433500000|2020-09-06 23:05:00|22044.2|22040.2|22045.8|22041.8|22048.9|22044.9|22044.2|22040.2|10
1599433800000|2020-09-06 23:10:00|22047.3|22043.3|22044.2|22040.2|22047.3|22043.3|22041.1|22037.1|13
1599434100000|2020-09-06 23:15:00|22042.6|22038.6|22048.9|22044.9|22050.4|22046.4|22042.6|22038.6|14
1599434400000|2020-09-06 23:20:00|22052|22048|22048.9|22044.9|22052|22048|22048.9|22044.9|2
1599434700000|2020-09-06 23:25:00|22050.4|22046.4|22048.9|22044.9|22055.1|22051.1|22045.8|22041.8|2
1599435000000|2020-09-06 23:30:00|22047.3|22043.3|22042.6|22038.6|22047.3|22043.3|22041.1|22037.1|9
1599435300000|2020-09-06 23:35:00|22044.2|22040.2|22044.2|22040.2|22045.8|22041.8|22037.9|22033.9|19
1599435600000|2020-09-06 23:40:00|22042.6|22038.6|22045.8|22041.8|22045.8|22041.8|22039.5|22035.5|4
1599435900000|2020-09-06 23:45:00|22047.3|22043.3|22045.8|22041.8|22048.9|22044.9|22044.2|22040.2|6
1599436200000|2020-09-06 23:50:00|22047.3|22043.3|22042.6|22038.6|22047.3|22043.3|22034.8|22030.8|8
1599436500000|2020-09-06 23:55:00|22039.5|22035.5|22033.3|22029.3|22042.6|22038.6|22030.1|22026.1|7
1599436800000|2020-09-07 00:00:00|22031.7|22027.7|22030.1|22026.1|22031.7|22027.7|22025.4|22021.4|23
1599437100000|2020-09-07 00:05:00|22028.6|22024.6|22023.9|22019.9|22030.1|22026.1|22019.2|22015.2|22
1599437400000|2020-09-07 00:10:00|22025.4|22021.4|22027|22023|22031.7|22027.7|22023.9|22019.9|13
1599437700000|2020-09-07 00:15:00|22025.4|22021.4|22014.5|22010.5|22033.3|22029.3|22014.5|22010.5|70
1599438000000|2020-09-07 00:20:00|22012.9|22008.9|21998.9|21994.9|22014.5|22010.5|21992.6|21988.6|65
1599438300000|2020-09-07 00:25:00|22000.4|21996.4|22008.3|22004.3|22009.8|22005.8|22000.4|21996.4|18
1599438600000|2020-09-07 00:30:00|22006.7|22002.7|21998.9|21994.9|22009.8|22005.8|21994.2|21990.2|30
1599438900000|2020-09-07 00:35:00|21997.3|21993.3|22005.1|22001.1|22006.7|22002.7|21994.2|21990.2|8
1599439200000|2020-09-07 00:40:00|22006.7|22002.7|22002|21998|22008.3|22004.3|22000.4|21996.4|22
1599439500000|2020-09-07 00:45:00|22000.4|21996.4|21980.1|21976.1|22000.4|21996.4|21980.1|21976.1|71
1599439800000|2020-09-07 00:50:00|21978.6|21974.6|21986.4|21982.4|21987.9|21983.9|21975.4|21971.4|128
1599440100000|2020-09-07 00:55:00|21987.9|21983.9|21989.5|21985.5|21991.1|21987.1|21986.4|21982.4|9
1599440400000|2020-09-07 01:00:00|21991.1|21987.1|21989.5|21985.5|21997.3|21993.3|21989.5|21985.5|31
1599440700000|2020-09-07 01:05:00|21987.9|21983.9|21986.4|21982.4|21987.9|21983.9|21981.7|21977.7|17
1599441000000|2020-09-07 01:10:00|21987.9|21983.9|21995.8|21991.8|21997.3|21993.3|21987.9|21983.9|6
1599441300000|2020-09-07 01:15:00|21997.3|21993.3|22008.3|22004.3|22008.3|22004.3|21991.1|21987.1|23
1599441600000|2020-09-07 01:20:00|22009.8|22005.8|22005.1|22001.1|22009.8|22005.8|22003.6|21999.6|7
1599441900000|2020-09-07 01:25:00|22006.7|22002.7|22005.1|22001.1|22009.8|22005.8|22005.1|22001.1|0
1599442200000|2020-09-07 01:30:00|22003.6|21999.6|22005.1|22001.1|22008.3|22004.3|22002|21998|20
1599442500000|2020-09-07 01:35:00|22003.6|21999.6|21994.2|21990.2|22005.1|22001.1|21992.6|21988.6|12
1599442800000|2020-09-07 01:40:00|21992.6|21988.6|21998.9|21994.9|21998.9|21994.9|21992.6|21988.6|2
1599443100000|2020-09-07 01:45:00|22000.4|21996.4|21998.9|21994.9|22000.4|21996.4|21995.8|21991.8|9
1599443400000|2020-09-07 01:50:00|22000.4|21996.4|22005.1|22001.1|22006.7|22002.7|22000.4|21996.4|23
1599443700000|2020-09-07 01:55:00|22006.7|22002.7|22008.3|22004.3|22009.8|22005.8|22005.1|22001.1|28
1599444000000|2020-09-07 02:00:00|22009.8|22005.8|22023.9|22019.9|22025.4|22021.4|22006.7|22002.7|55
1599444300000|2020-09-07 02:05:00|22022.3|22018.3|22014.5|22010.5|22027|22023|22011.4|22007.4|38
1599444600000|2020-09-07 02:10:00|22012.9|22008.9|22025.4|22021.4|22025.4|22021.4|22009.8|22005.8|35
1599444900000|2020-09-07 02:15:00|22028.6|22024.6|22036.4|22032.4|22036.4|22032.4|22025.4|22021.4|18
1599445200000|2020-09-07 02:20:00|22034.8|22030.8|22030.1|22026.1|22036.4|22032.4|22030.1|22026.1|13
1599445500000|2020-09-07 02:25:00|22031.7|22027.7|22028.6|22024.6|22033.3|22029.3|22028.6|22024.6|25
1599445800000|2020-09-07 02:30:00|22030.1|22026.1|22025.4|22021.4|22031.7|22027.7|22023.9|22019.9|55
1599446100000|2020-09-07 02:35:00|22027|22023|22023.9|22019.9|22027|22023|22022.3|22018.3|10
1599446400000|2020-09-07 02:40:00|22022.3|22018.3|22027|22023|22027|22023|22022.3|22018.3|0
1599446700000|2020-09-07 02:45:00|22025.4|22021.4|22030.1|22026.1|22033.3|22029.3|22022.3|22018.3|27
1599447000000|2020-09-07 02:50:00|22031.7|22027.7|22022.3|22018.3|22031.7|22027.7|22020.8|22016.8|3
1599447300000|2020-09-07 02:55:00|22020.8|22016.8|22006.7|22002.7|22020.8|22016.8|22003.6|21999.6|59
1599447600000|2020-09-07 03:00:00|22011.4|22007.4|22008.3|22004.3|22014.5|22010.5|22006.7|22002.7|7
1599447900000|2020-09-07 03:05:00|22009.8|22005.8|22006.7|22002.7|22009.8|22005.8|22006.7|22002.7|1
1599448200000|2020-09-07 03:10:00|22008.3|22004.3|21995.8|21991.8|22008.3|22004.3|21994.2|21990.2|11
1599448500000|2020-09-07 03:15:00|21994.2|21990.2|21987.9|21983.9|21995.8|21991.8|21983.3|21979.3|22
1599448800000|2020-09-07 03:20:00|21989.5|21985.5|21986.4|21982.4|21991.1|21987.1|21984.8|21980.8|22
1599449100000|2020-09-07 03:25:00|21987.9|21983.9|21986.4|21982.4|21987.9|21983.9|21984.8|21980.8|3
1599449400000|2020-09-07 03:30:00|21987.9|21983.9|21989.5|21985.5|21991.1|21987.1|21984.8|21980.8|27
1599449700000|2020-09-07 03:35:00|21991.1|21987.1|21991.1|21987.1|21991.1|21987.1|21989.5|21985.5|2
1599450000000|2020-09-07 03:40:00|21989.5|21985.5|21992.6|21988.6|21994.2|21990.2|21989.5|21985.5|30
1599450300000|2020-09-07 03:45:00|21991.1|21987.1|21983.3|21979.3|21991.1|21987.1|21980.1|21976.1|38
1599450600000|2020-09-07 03:50:00|21984.8|21980.8|21980.1|21976.1|21984.8|21980.8|21978.6|21974.6|13
1599450900000|2020-09-07 03:55:00|21981.7|21977.7|21977|21973|21981.7|21977.7|21977|21973|23
1599451200000|2020-09-07 04:00:00|21975.4|21971.4|21978.6|21974.6|21978.6|21974.6|21975.4|21971.4|4
1599451500000|2020-09-07 04:05:00|21981.7|21977.7|21983.3|21979.3|21984.8|21980.8|21980.1|21976.1|33
1599451800000|2020-09-07 04:10:00|21981.7|21977.7|21986.4|21982.4|21987.9|21983.9|21981.7|21977.7|16
1599452100000|2020-09-07 04:15:00|21987.9|21983.9|21984.8|21980.8|21987.9|21983.9|21981.7|21977.7|6
1599452400000|2020-09-07 04:20:00|21983.3|21979.3|21981.7|21977.7|21984.8|21980.8|21980.1|21976.1|5
1599452700000|2020-09-07 04:25:00|21980.1|21976.1|21980.1|21976.1|21984.8|21980.8|21978.6|21974.6|35
1599453000000|2020-09-07 04:30:00|21978.6|21974.6|21977|21973|21978.6|21974.6|21975.4|21971.4|22
1599453300000|2020-09-07 04:35:00|21978.6|21974.6|21978.6|21974.6|21978.6|21974.6|21977|21973|3
1599453600000|2020-09-07 04:40:00|21977|21973|21977|21973|21978.6|21974.6|21977|21973|1
1599453900000|2020-09-07 04:45:00|21975.4|21971.4|21980.1|21976.1|21981.7|21977.7|21975.4|21971.4|10
1599454200000|2020-09-07 04:50:00|21981.7|21977.7|21980.1|21976.1|21981.7|21977.7|21980.1|21976.1|0
1599454500000|2020-09-07 04:55:00|21978.6|21974.6|21981.7|21977.7|21981.7|21977.7|21975.4|21971.4|15
1599454800000|2020-09-07 05:00:00|21983.3|21979.3|21977|21973|21984.8|21980.8|21977|21973|22
1599455100000|2020-09-07 05:05:00|21975.4|21971.4|21977|21973|21978.6|21974.6|21975.4|21971.4|14
1599455400000|2020-09-07 05:10:00|21978.6|21974.6|21977|21973|21978.6|21974.6|21975.4|21971.4|2
1599455700000|2020-09-07 05:15:00|21978.6|21974.6|21983.3|21979.3|21983.3|21979.3|21978.6|21974.6|9
1599456000000|2020-09-07 05:20:00|21981.7|21977.7|21980.1|21976.1|21984.8|21980.8|21980.1|21976.1|7
1599456300000|2020-09-07 05:25:00|21978.6|21974.6|21978.6|21974.6|21981.7|21977.7|21977|21973|19
1599456600000|2020-09-07 05:30:00|21977|21973|21978.6|21974.6|21978.6|21974.6|21975.4|21971.4|19
1599456900000|2020-09-07 05:35:00|21981.7|21977.7|21981.7|21977.7|21984.8|21980.8|21980.1|21976.1|28
1599457200000|2020-09-07 05:40:00|21978.6|21974.6|21981.7|21977.7|21984.8|21980.8|21975.4|21971.4|19
1599457500000|2020-09-07 05:45:00|21983.3|21979.3|21986.4|21982.4|21986.4|21982.4|21983.3|21979.3|35
1599457800000|2020-09-07 05:50:00|21984.8|21980.8|21992.6|21988.6|21994.2|21990.2|21984.8|21980.8|20
1599458100000|2020-09-07 05:55:00|21994.2|21990.2|21995.8|21991.8|22000.4|21996.4|21992.6|21988.6|40
1599458400000|2020-09-07 06:00:00|21994.2|21990.2|21977|21973|21998.9|21994.9|21973.9|21969.9|217
1599458700000|2020-09-07 06:05:00|21975.4|21971.4|21989.5|21985.5|21991.1|21987.1|21969.2|21965.2|113
1599459000000|2020-09-07 06:10:00|21991.1|21987.1|21984.8|21980.8|21994.2|21990.2|21975.4|21971.4|81
1599459300000|2020-09-07 06:15:00|21983.3|21979.3|22006.7|22002.7|22008.3|22004.3|21983.3|21979.3|65
1599459600000|2020-09-07 06:20:00|22005.1|22001.1|22009.8|22005.8|22012.9|22008.9|22000.4|21996.4|75
1599459900000|2020-09-07 06:25:00|22008.3|22004.3|22009.8|22005.8|22016.1|22012.1|22006.7|22002.7|41
1599460200000|2020-09-07 06:30:00|22011.4|22007.4|22005.1|22001.1|22012.9|22008.9|22003.6|21999.6|58
1599460500000|2020-09-07 06:35:00|22006.7|22002.7|21989.5|21985.5|22006.7|22002.7|21987.9|21983.9|86
1599460800000|2020-09-07 06:40:00|21987.9|21983.9|22000.4|21996.4|22000.4|21996.4|21986.4|21982.4|55
1599461100000|2020-09-07 06:45:00|22002|21998|22006.7|22002.7|22006.7|22002.7|21997.3|21993.3|65
1599461400000|2020-09-07 06:50:00|22005.1|22001.1|22011.4|22007.4|22012.9|22008.9|22005.1|22001.1|17
1599461700000|2020-09-07 06:55:00|22012.9|22008.9|22008.3|22004.3|22012.9|22008.9|22003.6|21999.6|39
1599462000000|2020-09-07 07:00:00|22006.7|22002.7|22006.7|22002.7|22012.9|22008.9|22006.7|22002.7|144
1599462300000|2020-09-07 07:05:00|22009.8|22005.8|22012.9|22008.9|22012.9|22008.9|22003.6|21999.6|253
1599462600000|2020-09-07 07:10:00|22019.2|22015.2|22027|22023|22027|22023|22009.8|22005.8|179
1599462900000|2020-09-07 07:15:00|22025.4|22021.4|22037.9|22033.9|22044.2|22040.2|22023.9|22019.9|163
1599463200000|2020-09-07 07:20:00|22039.5|22035.5|22019.2|22015.2|22041.1|22037.1|22009.8|22005.8|117
1599463500000|2020-09-07 07:25:00|22020.8|22016.8|22033.3|22029.3|22034.8|22030.8|22020.8|22016.8|57
1599463800000|2020-09-07 07:30:00|22031.7|22027.7|22048.9|22044.9|22053.6|22049.6|22022.3|22018.3|120
1599464100000|2020-09-07 07:35:00|22050.4|22046.4|22044.2|22040.2|22053.6|22049.6|22041.1|22037.1|58
1599464400000|2020-09-07 07:40:00|22041.1|22037.1|22041.1|22037.1|22047.3|22043.3|22034.8|22030.8|70
1599464700000|2020-09-07 07:45:00|22047.3|22043.3|22033.3|22029.3|22047.3|22043.3|22025.4|22021.4|73
1599465000000|2020-09-07 07:50:00|22034.8|22030.8|22037.9|22033.9|22044.2|22040.2|22031.7|22027.7|63
1599465300000|2020-09-07 07:55:00|22041.1|22037.1|22050.4|22046.4|22050.4|22046.4|22037.9|22033.9|61
1599465600000|2020-09-07 08:00:00|22047.3|22043.3|22041.1|22037.1|22050.4|22046.4|22036.4|22032.4|73
1599465900000|2020-09-07 08:05:00|22037.9|22033.9|22037.9|22033.9|22041.1|22037.1|22031.7|22027.7|54
1599466200000|2020-09-07 08:10:00|22036.4|22032.4|22028.6|22024.6|22037.9|22033.9|22028.6|22024.6|50
1599466500000|2020-09-07 08:15:00|22025.4|22021.4|22020.8|22016.8|22028.6|22024.6|22000.4|21996.4|255
1599466800000|2020-09-07 08:20:00|22022.3|22018.3|22025.4|22021.4|22025.4|22021.4|22016.1|22012.1|26
1599467100000|2020-09-07 08:25:00|22022.3|22018.3|22041.1|22037.1|22047.3|22043.3|22022.3|22018.3|206
1599467400000|2020-09-07 08:30:00|22039.5|22035.5|22041.1|22037.1|22044.2|22040.2|22028.6|22024.6|172
1599467700000|2020-09-07 08:35:00|22037.9|22033.9|22041.1|22037.1|22044.2|22040.2|22031.7|22027.7|92
1599468000000|2020-09-07 08:40:00|22039.5|22035.5|22034.8|22030.8|22041.1|22037.1|22031.7|22027.7|98
1599468300000|2020-09-07 08:45:00|22036.4|22032.4|22044.2|22040.2|22044.2|22040.2|22031.7|22027.7|71
1599468600000|2020-09-07 08:50:00|22042.6|22038.6|22045.8|22041.8|22047.3|22043.3|22041.1|22037.1|54
1599468900000|2020-09-07 08:55:00|22044.2|22040.2|22041.1|22037.1|22044.2|22040.2|22037.9|22033.9|47
1599469200000|2020-09-07 09:00:00|22044.2|22040.2|22047.3|22043.3|22050.4|22046.4|22041.1|22037.1|34
1599469500000|2020-09-07 09:05:00|22044.2|22040.2|22047.3|22043.3|22050.4|22046.4|22041.1|22037.1|39
1599469800000|2020-09-07 09:10:00|22050.4|22046.4|22053.6|22049.6|22056.7|22052.7|22047.3|22043.3|35
1599470100000|2020-09-07 09:15:00|22050.4|22046.4|22037.9|22033.9|22050.4|22046.4|22037.9|22033.9|44
1599470400000|2020-09-07 09:20:00|22039.5|22035.5|22037.9|22033.9|22047.3|22043.3|22037.9|22033.9|62
1599470700000|2020-09-07 09:25:00|22039.5|22035.5|22050.4|22046.4|22050.4|22046.4|22037.9|22033.9|20
1599471000000|2020-09-07 09:30:00|22047.3|22043.3|22050.4|22046.4|22053.6|22049.6|22047.3|22043.3|78
1599471300000|2020-09-07 09:35:00|22048.9|22044.9|22056.7|22052.7|22058.3|22054.3|22047.3|22043.3|56
1599471600000|2020-09-07 09:40:00|22059.8|22055.8|22059.8|22055.8|22066.1|22062.1|22056.7|22052.7|69
1599471900000|2020-09-07 09:45:00|22056.7|22052.7|22062.9|22058.9|22064.5|22060.5|22056.7|22052.7|50
1599472200000|2020-09-07 09:50:00|22061.4|22057.4|22062.9|22058.9|22062.9|22058.9|22059.8|22055.8|27
1599472500000|2020-09-07 09:55:00|22059.8|22055.8|22059.8|22055.8|22066.1|22062.1|22059.8|22055.8|27
1599472800000|2020-09-07 10:00:00|22061.4|22057.4|22066.1|22062.1|22067.6|22063.6|22056.7|22052.7|32
1599473100000|2020-09-07 10:05:00|22067.6|22063.6|22081.7|22077.7|22081.7|22077.7|22066.1|22062.1|100
1599473400000|2020-09-07 10:10:00|22080.1|22076.1|22087.9|22083.9|22087.9|22083.9|22078.6|22074.6|91
1599473700000|2020-09-07 10:15:00|22086.4|22082.4|22084.8|22080.8|22094.2|22090.2|22084.8|22080.8|69
1599474000000|2020-09-07 10:20:00|22083.3|22079.3|22078.6|22074.6|22084.8|22080.8|22078.6|22074.6|26
1599474300000|2020-09-07 10:25:00|22081.7|22077.7|22078.6|22074.6|22081.7|22077.7|22075.4|22071.4|36
1599474600000|2020-09-07 10:30:00|22077|22073|22075.4|22071.4|22078.6|22074.6|22072.3|22068.3|18
1599474900000|2020-09-07 10:35:00|22072.3|22068.3|22078.6|22074.6|22078.6|22074.6|22072.3|22068.3|26
1599475200000|2020-09-07 10:40:00|22080.1|22076.1|22075.4|22071.4|22081.7|22077.7|22075.4|22071.4|58
1599475500000|2020-09-07 10:45:00|22072.3|22068.3|22066.1|22062.1|22072.3|22068.3|22062.9|22058.9|29
1599475800000|2020-09-07 10:50:00|22064.5|22060.5|22062.9|22058.9|22066.1|22062.1|22062.9|22058.9|14
1599476100000|2020-09-07 10:55:00|22066.1|22062.1|22066.1|22062.1|22069.2|22065.2|22066.1|22062.1|16
1599476400000|2020-09-07 11:00:00|22069.2|22065.2|22069.2|22065.2|22072.3|22068.3|22066.1|22062.1|12
1599476700000|2020-09-07 11:05:00|22067.6|22063.6|22069.2|22065.2|22069.2|22065.2|22061.4|22057.4|50
1599477000000|2020-09-07 11:10:00|22067.6|22063.6|22066.1|22062.1|22075.4|22071.4|22062.9|22058.9|56
1599477300000|2020-09-07 11:15:00|22067.6|22063.6|22072.3|22068.3|22072.3|22068.3|22067.6|22063.6|16
1599477600000|2020-09-07 11:20:00|22070.8|22066.8|22066.1|22062.1|22072.3|22068.3|22066.1|22062.1|19
1599477900000|2020-09-07 11:25:00|22062.9|22058.9|22047.3|22043.3|22066.1|22062.1|22047.3|22043.3|26
1599478200000|2020-09-07 11:30:00|22045.8|22041.8|22047.3|22043.3|22052|22048|22044.2|22040.2|48
1599478500000|2020-09-07 11:35:00|22045.8|22041.8|22044.2|22040.2|22047.3|22043.3|22039.5|22035.5|161
1599478800000|2020-09-07 11:40:00|22045.8|22041.8|22044.2|22040.2|22050.4|22046.4|22044.2|22040.2|29
1599479100000|2020-09-07 11:45:00|22045.8|22041.8|22041.1|22037.1|22047.3|22043.3|22041.1|22037.1|20
1599479400000|2020-09-07 11:50:00|22042.6|22038.6|22044.2|22040.2|22044.2|22040.2|22041.1|22037.1|30
1599479700000|2020-09-07 11:55:00|22045.8|22041.8|22044.2|22040.2|22050.4|22046.4|22042.6|22038.6|21
1599480000000|2020-09-07 12:00:00|22047.3|22043.3|22044.2|22040.2|22050.4|22046.4|22041.1|22037.1|65
1599480300000|2020-09-07 12:05:00|22042.6|22038.6|22044.2|22040.2|22047.3|22043.3|22041.1|22037.1|53
1599480600000|2020-09-07 12:10:00|22042.6|22038.6|22041.1|22037.1|22042.6|22038.6|22037.9|22033.9|21
1599480900000|2020-09-07 12:15:00|22044.2|22040.2|22047.3|22043.3|22050.4|22046.4|22042.6|22038.6|45
1599481200000|2020-09-07 12:20:00|22050.4|22046.4|22047.3|22043.3|22050.4|22046.4|22047.3|22043.3|13
1599481500000|2020-09-07 12:25:00|22050.4|22046.4|22047.3|22043.3|22050.4|22046.4|22047.3|22043.3|22
1599481800000|2020-09-07 12:30:00|22044.2|22040.2|22047.3|22043.3|22047.3|22043.3|22044.2|22040.2|15
1599482100000|2020-09-07 12:35:00|22050.4|22046.4|22047.3|22043.3|22050.4|22046.4|22047.3|22043.3|17
1599482400000|2020-09-07 12:40:00|22042.6|22038.6|22044.2|22040.2|22044.2|22040.2|22042.6|22038.6|36
1599482700000|2020-09-07 12:45:00|22042.6|22038.6|22041.1|22037.1|22042.6|22038.6|22041.1|22037.1|52
1599483000000|2020-09-07 12:50:00|22044.2|22040.2|22041.1|22037.1|22044.2|22040.2|22041.1|22037.1|38
1599483300000|2020-09-07 12:55:00|22037.9|22033.9|22034.8|22030.8|22037.9|22033.9|22031.7|22027.7|39
1599483600000|2020-09-07 13:00:00|22037.9|22033.9|22034.8|22030.8|22037.9|22033.9|22031.7|22027.7|36
1599483900000|2020-09-07 13:05:00|22031.7|22027.7|22037.9|22033.9|22041.1|22037.1|22031.7|22027.7|30
1599484200000|2020-09-07 13:10:00|22036.4|22032.4|22036.4|22032.4|22041.1|22037.1|22034.8|22030.8|26
1599484500000|2020-09-07 13:15:00|22034.8|22030.8|22034.8|22030.8|22037.9|22033.9|22034.8|22030.8|30
1599484800000|2020-09-07 13:20:00|22033.3|22029.3|22028.6|22024.6|22037.9|22033.9|22028.6|22024.6|34
1599485100000|2020-09-07 13:25:00|22030.1|22026.1|22019.2|22015.2|22031.7|22027.7|22019.2|22015.2|33
1599485400000|2020-09-07 13:30:00|22017.6|22013.6|22019.2|22015.2|22020.8|22016.8|22009.8|22005.8|132
1599485700000|2020-09-07 13:35:00|22017.6|22013.6|22016.1|22012.1|22019.2|22015.2|22012.9|22008.9|43
1599486000000|2020-09-07 13:40:00|22019.2|22015.2|22016.1|22012.1|22022.3|22018.3|22016.1|22012.1|43
1599486300000|2020-09-07 13:45:00|22017.6|22013.6|22009.8|22005.8|22017.6|22013.6|22006.7|22002.7|88
1599486600000|2020-09-07 13:50:00|22011.4|22007.4|22019.2|22015.2|22022.3|22018.3|22011.4|22007.4|55
1599486900000|2020-09-07 13:55:00|22020.8|22016.8|22031.7|22027.7|22034.8|22030.8|22020.8|22016.8|114
1599487200000|2020-09-07 14:00:00|22033.3|22029.3|22031.7|22027.7|22034.8|22030.8|22028.6|22024.6|39
1599487500000|2020-09-07 14:05:00|22034.8|22030.8|22016.1|22012.1|22034.8|22030.8|22016.1|22012.1|74
1599487800000|2020-09-07 14:10:00|22012.9|22008.9|22009.8|22005.8|22012.9|22008.9|22006.7|22002.7|66
1599488100000|2020-09-07 14:15:00|22012.9|22008.9|22016.1|22012.1|22016.1|22012.1|22009.8|22005.8|37
1599488400000|2020-09-07 14:20:00|22017.6|22013.6|22025.4|22021.4|22025.4|22021.4|22016.1|22012.1|90
1599488700000|2020-09-07 14:25:00|22023.9|22019.9|22019.2|22015.2|22025.4|22021.4|22016.1|22012.1|26
1599489000000|2020-09-07 14:30:00|22022.3|22018.3|22000.4|21996.4|22022.3|22018.3|22000.4|21996.4|78
1599489300000|2020-09-07 14:35:00|22002|21998|22000.4|21996.4|22003.6|21999.6|22000.4|21996.4|32
1599489600000|2020-09-07 14:40:00|22003.6|21999.6|22000.4|21996.4|22008.3|22004.3|22000.4|21996.4|39
1599489900000|2020-09-07 14:45:00|21997.3|21993.3|22009.8|22005.8|22011.4|22007.4|21997.3|21993.3|45
1599490200000|2020-09-07 14:50:00|22012.9|22008.9|22019.2|22015.2|22019.2|22015.2|22012.9|22008.9|10
1599490500000|2020-09-07 14:55:00|22016.1|22012.1|22006.7|22002.7|22016.1|22012.1|22003.6|21999.6|24
1599490800000|2020-09-07 15:00:00|22003.6|21999.6|21991.1|21987.1|22006.7|22002.7|21991.1|21987.1|54
1599491100000|2020-09-07 15:05:00|21989.5|21985.5|21991.1|21987.1|21991.1|21987.1|21987.9|21983.9|89
1599491400000|2020-09-07 15:10:00|21989.5|21985.5|21984.8|21980.8|21991.1|21987.1|21984.8|21980.8|100
1599491700000|2020-09-07 15:15:00|21986.4|21982.4|21987.9|21983.9|21987.9|21983.9|21984.8|21980.8|20
1599492000000|2020-09-07 15:20:00|21986.4|21982.4|21984.8|21980.8|21987.9|21983.9|21984.8|21980.8|41
1599492300000|2020-09-07 15:25:00|21987.9|21983.9|21987.9|21983.9|21991.1|21987.1|21987.9|21983.9|30
1599492600000|2020-09-07 15:30:00|21986.4|21982.4|21987.9|21983.9|21987.9|21983.9|21984.8|21980.8|29
1599492900000|2020-09-07 15:35:00|21986.4|21982.4|21984.8|21980.8|21987.9|21983.9|21984.8|21980.8|27
1599493200000|2020-09-07 15:40:00|21987.9|21983.9|21987.9|21983.9|21989.5|21985.5|21987.9|21983.9|5
1599493500000|2020-09-07 15:45:00|21984.8|21980.8|21987.9|21983.9|21987.9|21983.9|21984.8|21980.8|22
1599493800000|2020-09-07 15:50:00|21984.8|21980.8|21987.9|21983.9|21987.9|21983.9|21984.8|21980.8|13
1599494100000|2020-09-07 15:55:00|21975.4|21971.4|21984.8|21980.8|21987.9|21983.9|21975.4|21971.4|210
1599494400000|2020-09-07 16:00:00|||||||||12
1599494700000|2020-09-07 16:05:00|21983.3|21979.3|21978.6|21974.6|21984.8|21980.8|21978.6|21974.6|76
1599495000000|2020-09-07 16:10:00|21977|21973|21981.7|21977.7|21981.7|21977.7|21977|21973|31
1599495300000|2020-09-07 16:15:00|||||||||19
1599495600000|2020-09-07 16:20:00|21984.8|21980.8|21981.7|21977.7|21984.8|21980.8|21981.7|21977.7|31
1599495900000|2020-09-07 16:25:00|21978.6|21974.6|21981.7|21977.7|21984.8|21980.8|21978.6|21974.6|41
1599496200000|2020-09-07 16:30:00|21983.3|21979.3|21987.9|21983.9|21987.9|21983.9|21983.3|21979.3|24
1599496500000|2020-09-07 16:35:00|21989.5|21985.5|21987.9|21983.9|21991.1|21987.1|21987.9|21983.9|29
1599496800000|2020-09-07 16:40:00|21991.1|21987.1|21981.7|21977.7|21991.1|21987.1|21981.7|21977.7|69
1599497100000|2020-09-07 16:45:00|21980.1|21976.1|21961.4|21957.4|21981.7|21977.7|21959.8|21955.8|334
1599497400000|2020-09-07 16:50:00|21962.9|21958.9|21962.9|21958.9|21966.1|21962.1|21956.7|21952.7|156
1599497700000|2020-09-07 16:55:00|21966.1|21962.1|21980.1|21976.1|21981.7|21977.7|21966.1|21962.1|47
1599516000000|2020-09-07 22:00:00|21975.4|21971.4|21981.7|21977.7|21981.7|21977.7|21969.2|21965.2|62
1599516300000|2020-09-07 22:05:00|21983.3|21979.3|21989.5|21985.5|21991.1|21987.1|21983.3|21979.3|37
1599516600000|2020-09-07 22:10:00|21987.9|21983.9|21987.9|21983.9|21991.1|21987.1|21984.8|21980.8|149
1599516900000|2020-09-07 22:15:00|21989.5|21985.5|21987.9|21983.9|21991.1|21987.1|21987.9|21983.9|14
1599517200000|2020-09-07 22:20:00|21989.5|21985.5|21989.5|21985.5|21989.5|21985.5|21987.9|21983.9|16
1599517500000|2020-09-07 22:25:00|21987.9|21983.9|21984.8|21980.8|21989.5|21985.5|21984.8|21980.8|17
1599517800000|2020-09-07 22:30:00|21987.9|21983.9|21984.8|21980.8|21987.9|21983.9|21984.8|21980.8|20
1599518100000|2020-09-07 22:35:00|21981.7|21977.7|21987.9|21983.9|21987.9|21983.9|21981.7|21977.7|20
1599518400000|2020-09-07 22:40:00|21984.8|21980.8|21984.8|21980.8|21989.5|21985.5|21984.8|21980.8|6
1599518700000|2020-09-07 22:45:00|21987.9|21983.9|21987.9|21983.9|21987.9|21983.9|21984.8|21980.8|8
1599519000000|2020-09-07 22:50:00|21986.4|21982.4|21987.9|21983.9|21987.9|21983.9|21984.8|21980.8|0
1599519300000|2020-09-07 22:55:00|21986.4|21982.4|21987.9|21983.9|21987.9|21983.9|21984.8|21980.8|14
1599519600000|2020-09-07 23:00:00|21991.1|21987.1|21987.9|21983.9|21991.1|21987.1|21987.9|21983.9|9
1599519900000|2020-09-07 23:05:00|21989.5|21985.5|21987.9|21983.9|21989.5|21985.5|21987.9|21983.9|36
1599520200000|2020-09-07 23:10:00|21984.8|21980.8|21987.9|21983.9|21989.5|21985.5|21984.8|21980.8|16
1599520500000|2020-09-07 23:15:00|21989.5|21985.5|21987.9|21983.9|21989.5|21985.5|21986.4|21982.4|14
1599520800000|2020-09-07 23:20:00|21989.5|21985.5|21987.9|21983.9|21991.1|21987.1|21987.9|21983.9|9
1599521100000|2020-09-07 23:25:00|21986.4|21982.4|21991.1|21987.1|21991.1|21987.1|21986.4|21982.4|17
1599521400000|2020-09-07 23:30:00|21989.5|21985.5|21991.1|21987.1|21991.1|21987.1|21987.9|21983.9|155
1599521700000|2020-09-07 23:35:00|||||||||56
1599522000000|2020-09-07 23:40:00|||||||||20
1599522600000|2020-09-07 23:50:00|||||||||1
1599522900000|2020-09-07 23:55:00|||||||||3
1599523200000|2020-09-08 00:00:00|21989.5|21985.5|21991.1|21987.1|21991.1|21987.1|21981.7|21977.7|66
1599523500000|2020-09-08 00:05:00|21987.9|21983.9|21991.1|21987.1|21991.1|21987.1|21987.9|21983.9|180
1599523800000|2020-09-08 00:10:00|21997.3|21993.3|22006.7|22002.7|22014.5|22010.5|21995.8|21991.8|261
1599524100000|2020-09-08 00:15:00|22008.3|22004.3|22000.4|21996.4|22012.9|22008.9|21997.3|21993.3|67
1599524400000|2020-09-08 00:20:00|22002|21998|22016.1|22012.1|22016.1|22012.1|22002|21998|71
1599524700000|2020-09-08 00:25:00|22014.5|22010.5|22016.1|22012.1|22019.2|22015.2|22009.8|22005.8|59
1599525000000|2020-09-08 00:30:00|22014.5|22010.5|22014.5|22010.5|22017.6|22013.6|22006.7|22002.7|77
1599525300000|2020-09-08 00:35:00|22012.9|22008.9|22025.4|22021.4|22025.4|22021.4|22011.4|22007.4|40
1599525600000|2020-09-08 00:40:00|22028.6|22024.6|22025.4|22021.4|22031.7|22027.7|22022.3|22018.3|25
1599525900000|2020-09-08 00:45:00|22031.7|22027.7|22031.7|22027.7|22034.8|22030.8|22030.1|22026.1|72
1599526200000|2020-09-08 00:50:00|22034.8|22030.8|22034.8|22030.8|22034.8|22030.8|22031.7|22027.7|20
1599526500000|2020-09-08 00:55:00|22037.9|22033.9|22028.6|22024.6|22037.9|22033.9|22025.4|22021.4|30
1599526800000|2020-09-08 01:00:00|22027|22023|22030.1|22026.1|22033.3|22029.3|22027|22023|36
1599527100000|2020-09-08 01:05:00|22028.6|22024.6|22031.7|22027.7|22036.4|22032.4|22027|22023|60
1599527400000|2020-09-08 01:10:00|22030.1|22026.1|22031.7|22027.7|22033.3|22029.3|22028.6|22024.6|17
1599527700000|2020-09-08 01:15:00|22037.9|22033.9|22031.7|22027.7|22037.9|22033.9|22028.6|22024.6|68
1599528000000|2020-09-08 01:20:00|22030.1|22026.1|22031.7|22027.7|22034.8|22030.8|22028.6|22024.6|32
1599528300000|2020-09-08 01:25:00|22030.1|22026.1|22025.4|22021.4|22034.8|22030.8|22019.2|22015.2|104
1599528600000|2020-09-08 01:30:00|22022.3|22018.3|22017.6|22013.6|22028.6|22024.6|22016.1|22012.1|43
1599528900000|2020-09-08 01:35:00|22016.1|22012.1|22025.4|22021.4|22028.6|22024.6|22016.1|22012.1|48
1599529200000|2020-09-08 01:40:00|22023.9|22019.9|22031.7|22027.7|22041.1|22037.1|22023.9|22019.9|129
1599529500000|2020-09-08 01:45:00|22028.6|22024.6|22028.6|22024.6|22031.7|22027.7|22028.6|22024.6|15
1599529800000|2020-09-08 01:50:00|22027|22023|22037.9|22033.9|22037.9|22033.9|22025.4|22021.4|110
1599530100000|2020-09-08 01:55:00|22034.8|22030.8|22037.9|22033.9|22041.1|22037.1|22031.7|22027.7|81
1599530400000|2020-09-08 02:00:00|22034.8|22030.8|22028.6|22024.6|22037.9|22033.9|22027|22023|84
1599530700000|2020-09-08 02:05:00|22025.4|22021.4|22028.6|22024.6|22028.6|22024.6|22025.4|22021.4|36
1599531000000|2020-09-08 02:10:00|22025.4|22021.4|22025.4|22021.4|22028.6|22024.6|22025.4|22021.4|17
1599531300000|2020-09-08 02:15:00|22023.9|22019.9|22025.4|22021.4|22031.7|22027.7|22022.3|22018.3|63
1599531600000|2020-09-08 02:20:00|22022.3|22018.3|22016.1|22012.1|22025.4|22021.4|22016.1|22012.1|130
1599531900000|2020-09-08 02:25:00|22017.6|22013.6|22019.2|22015.2|22019.2|22015.2|22017.6|22013.6|5
1599532200000|2020-09-08 02:30:00|22022.3|22018.3|22025.4|22021.4|22025.4|22021.4|22022.3|22018.3|17
1599532500000|2020-09-08 02:35:00|22022.3|22018.3|22022.3|22018.3|22022.3|22018.3|22022.3|22018.3|7
1599532800000|2020-09-08 02:40:00|22025.4|22021.4|22025.4|22021.4|22031.7|22027.7|22025.4|22021.4|54
1599533100000|2020-09-08 02:45:00|22027|22023|22028.6|22024.6|22028.6|22024.6|22025.4|22021.4|6
1599533400000|2020-09-08 02:50:00|22030.1|22026.1|22028.6|22024.6|22030.1|22026.1|22028.6|22024.6|8
1599533700000|2020-09-08 02:55:00|||||||||8
1599534000000|2020-09-08 03:00:00|22027|22023|22031.7|22027.7|22034.8|22030.8|22027|22023|109
1599534300000|2020-09-08 03:05:00|||||||||20
1599534600000|2020-09-08 03:10:00|22034.8|22030.8|22031.7|22027.7|22034.8|22030.8|22031.7|22027.7|11
1599534900000|2020-09-08 03:15:00|22030.1|22026.1|22031.7|22027.7|22031.7|22027.7|22027|22023|38
1599535200000|2020-09-08 03:20:00|22028.6|22024.6|22028.6|22024.6|22031.7|22027.7|22028.6|22024.6|28
1599535500000|2020-09-08 03:25:00|22030.1|22026.1|22042.6|22038.6|22044.2|22040.2|22028.6|22024.6|98
1599535800000|2020-09-08 03:30:00|22041.1|22037.1|22044.2|22040.2|22044.2|22040.2|22036.4|22032.4|65
1599536100000|2020-09-08 03:35:00|22042.6|22038.6|22041.1|22037.1|22044.2|22040.2|22041.1|22037.1|36
1599536400000|2020-09-08 03:40:00|22042.6|22038.6|22042.6|22038.6|22042.6|22038.6|22041.1|22037.1|17
1599536700000|2020-09-08 03:45:00|22041.1|22037.1|22048.9|22044.9|22050.4|22046.4|22037.9|22033.9|60
1599537000000|2020-09-08 03:50:00|22047.3|22043.3|22053.6|22049.6|22055.1|22051.1|22045.8|22041.8|43
1599537300000|2020-09-08 03:55:00|22056.7|22052.7|22053.6|22049.6|22056.7|22052.7|22053.6|22049.6|24
1599537600000|2020-09-08 04:00:00|||||||||6
1599537900000|2020-09-08 04:05:00|22056.7|22052.7|22053.6|22049.6|22056.7|22052.7|22053.6|22049.6|10
1599538200000|2020-09-08 04:10:00|22052|22048|22052|22048|22053.6|22049.6|22050.4|22046.4|19
1599538500000|2020-09-08 04:15:00|22053.6|22049.6|22050.4|22046.4|22053.6|22049.6|22047.3|22043.3|57
1599538800000|2020-09-08 04:20:00|22047.3|22043.3|22047.3|22043.3|22050.4|22046.4|22047.3|22043.3|8
1599539100000|2020-09-08 04:25:00|22048.9|22044.9|22053.6|22049.6|22053.6|22049.6|22047.3|22043.3|18
1599539400000|2020-09-08 04:30:00|22056.7|22052.7|22056.7|22052.7|22056.7|22052.7|22056.7|22052.7|34
1599539700000|2020-09-08 04:35:00|22059.8|22055.8|22058.3|22054.3|22059.8|22055.8|22056.7|22052.7|53
1599540000000|2020-09-08 04:40:00|22056.7|22052.7|22059.8|22055.8|22062.9|22058.9|22056.7|22052.7|34
1599540300000|2020-09-08 04:45:00|22061.4|22057.4|22059.8|22055.8|22061.4|22057.4|22059.8|22055.8|16
1599540600000|2020-09-08 04:50:00|22056.7|22052.7|22061.4|22057.4|22061.4|22057.4|22056.7|22052.7|35
1599540900000|2020-09-08 04:55:00|22059.8|22055.8|22056.7|22052.7|22062.9|22058.9|22053.6|22049.6|38
1599541200000|2020-09-08 05:00:00|22059.8|22055.8|22059.8|22055.8|22059.8|22055.8|22056.7|22052.7|34
1599541500000|2020-09-08 05:05:00|22058.3|22054.3|22056.7|22052.7|22058.3|22054.3|22053.6|22049.6|20
1599541800000|2020-09-08 05:10:00|22055.1|22051.1|22053.6|22049.6|22056.7|22052.7|22053.6|22049.6|14
1599542100000|2020-09-08 05:15:00|22052|22048|22050.4|22046.4|22053.6|22049.6|22050.4|22046.4|19
1599542400000|2020-09-08 05:20:00|22048.9|22044.9|22050.4|22046.4|22052|22048|22048.9|22044.9|44
1599542700000|2020-09-08 05:25:00|22053.6|22049.6|22050.4|22046.4|22056.7|22052.7|22050.4|22046.4|16
1599543000000|2020-09-08 05:30:00|22056.7|22052.7|22053.6|22049.6|22056.7|22052.7|22050.4|22046.4|14
1599543300000|2020-09-08 05:35:00|22055.1|22051.1|22061.4|22057.4|22061.4|22057.4|22052|22048|16
1599543600000|2020-09-08 05:40:00|22059.8|22055.8|22053.6|22049.6|22059.8|22055.8|22050.4|22046.4|70
1599543900000|2020-09-08 05:45:00|22050.4|22046.4|22047.3|22043.3|22053.6|22049.6|22044.2|22040.2|76
1599544200000|2020-09-08 05:50:00|22045.8|22041.8|22041.1|22037.1|22047.3|22043.3|22041.1|22037.1|39
1599544500000|2020-09-08 05:55:00|22039.5|22035.5|22022.3|22018.3|22041.1|22037.1|22022.3|22018.3|56
1599544800000|2020-09-08 06:00:00|22023.9|22019.9|22019.2|22015.2|22028.6|22024.6|22000.4|21996.4|273
1599545100000|2020-09-08 06:05:00|22017.6|22013.6|22006.7|22002.7|22023.9|22019.9|22005.1|22001.1|192
1599545400000|2020-09-08 06:10:00|22008.3|22004.3|22000.4|21996.4|22009.8|22005.8|21991.1|21987.1|167
1599545700000|2020-09-08 06:15:00|22002|21998|22012.9|22008.9|22012.9|22008.9|21997.3|21993.3|47
1599546000000|2020-09-08 06:20:00|22016.1|22012.1|22009.8|22005.8|22016.1|22012.1|22006.7|22002.7|101
1599546300000|2020-09-08 06:25:00|22008.3|22004.3|21991.1|21987.1|22009.8|22005.8|21991.1|21987.1|81
1599546600000|2020-09-08 06:30:00|21992.6|21988.6|22009.8|22005.8|22012.9|22008.9|21991.1|21987.1|48
1599546900000|2020-09-08 06:35:00|22008.3|22004.3|22012.9|22008.9|22016.1|22012.1|22003.6|21999.6|53
1599547200000|2020-09-08 06:40:00|22014.5|22010.5|22014.5|22010.5|22023.9|22019.9|22011.4|22007.4|80
1599547500000|2020-09-08 06:45:00|22012.9|22008.9|22022.3|22018.3|22022.3|22018.3|22012.9|22008.9|106
1599547800000|2020-09-08 06:50:00|22020.8|22016.8|22031.7|22027.7|22034.8|22030.8|22020.8|22016.8|84
1599548100000|2020-09-08 06:55:00|22034.8|22030.8|22037.9|22033.9|22041.1|22037.1|22028.6|22024.6|69
1599548400000|2020-09-08 07:00:00|22041.1|22037.1|22047.3|22043.3|22050.4|22046.4|22034.8|22030.8|183
1599548700000|2020-09-08 07:05:00|22048.9|22044.9|22059.8|22055.8|22066.1|22062.1|22047.3|22043.3|203
1599549000000|2020-09-08 07:10:00|22062.9|22058.9|22050.4|22046.4|22069.2|22065.2|22047.3|22043.3|220
1599549300000|2020-09-08 07:15:00|22048.9|22044.9|22059.8|22055.8|22062.9|22058.9|22045.8|22041.8|117
1599549600000|2020-09-08 07:20:00|22058.3|22054.3|22061.4|22057.4|22069.2|22065.2|22055.1|22051.1|152
1599549900000|2020-09-08 07:25:00|22062.9|22058.9|22041.1|22037.1|22062.9|22058.9|22037.9|22033.9|122
1599550200000|2020-09-08 07:30:00|22044.2|22040.2|22037.9|22033.9|22050.4|22046.4|22034.8|22030.8|125
1599550500000|2020-09-08 07:35:00|22034.8|22030.8|22037.9|22033.9|22041.1|22037.1|22034.8|22030.8|114
1599550800000|2020-09-08 07:40:00|22036.4|22032.4|22028.6|22024.6|22037.9|22033.9|22025.4|22021.4|84
1599551100000|2020-09-08 07:45:00|22031.7|22027.7|22044.2|22040.2|22047.3|22043.3|22025.4|22021.4|136
1599551400000|2020-09-08 07:50:00|22042.6|22038.6|22028.6|22024.6|22044.2|22040.2|22025.4|22021.4|254
1599551700000|2020-09-08 07:55:00|22031.7|22027.7|22034.8|22030.8|22034.8|22030.8|22028.6|22024.6|246
1599552000000|2020-09-08 08:00:00|22036.4|22032.4|22034.8|22030.8|22041.1|22037.1|22034.8|22030.8|97
1599552300000|2020-09-08 08:05:00|22037.9|22033.9|22031.7|22027.7|22037.9|22033.9|22028.6|22024.6|89
1599552600000|2020-09-08 08:10:00|22034.8|22030.8|22031.7|22027.7|22037.9|22033.9|22028.6|22024.6|88
1599552900000|2020-09-08 08:15:00|22033.3|22029.3|22052|22048|22052|22048|22031.7|22027.7|120
1599553200000|2020-09-08 08:20:00|22053.6|22049.6|22056.7|22052.7|22056.7|22052.7|22044.2|22040.2|119
1599553500000|2020-09-08 08:25:00|22055.1|22051.1|22047.3|22043.3|22056.7|22052.7|22047.3|22043.3|79
1599553800000|2020-09-08 08:30:00|22045.8|22041.8|22059.8|22055.8|22059.8|22055.8|22044.2|22040.2|110
1599554100000|2020-09-08 08:35:00|22062.9|22058.9|22070.8|22066.8|22072.3|22068.3|22053.6|22049.6|196
1599554400000|2020-09-08 08:40:00|22069.2|22065.2|22097.3|22093.3|22097.3|22093.3|22069.2|22065.2|168
1599554700000|2020-09-08 08:45:00|22094.2|22090.2|22116.1|22112.1|22119.2|22115.2|22094.2|22090.2|424
1599555000000|2020-09-08 08:50:00|22119.2|22115.2|22131.7|22127.7|22137.9|22133.9|22112.9|22108.9|300
1599555300000|2020-09-08 08:55:00|22130.1|22126.1|22153.6|22149.6|22155.1|22151.1|22125.4|22121.4|385
1599555600000|2020-09-08 09:00:00|22155.1|22151.1|22128.6|22124.6|22162.9|22158.9|22128.6|22124.6|789
1599555900000|2020-09-08 09:05:00|22130.1|22126.1|22153.6|22149.6|22162.9|22158.9|22128.6|22124.6|211
1599556200000|2020-09-08 09:10:00|22150.4|22146.4|22147.3|22143.3|22153.6|22149.6|22141.1|22137.1|141
1599556500000|2020-09-08 09:15:00|22145.8|22141.8|22159.8|22155.8|22162.9|22158.9|22145.8|22141.8|206
1599556800000|2020-09-08 09:20:00|22158.3|22154.3|22159.8|22155.8|22162.9|22158.9|22150.4|22146.4|108
1599557100000|2020-09-08 09:25:00|22162.9|22158.9|22169.2|22165.2|22172.3|22168.3|22153.6|22149.6|286
1599557400000|2020-09-08 09:30:00|22166.1|22162.1|22191.1|22187.1|22194.2|22190.2|22166.1|22162.1|534
1599557700000|2020-09-08 09:35:00|22187.9|22183.9|22178.6|22174.6|22194.2|22190.2|22178.6|22174.6|282
1599558000000|2020-09-08 09:40:00|22180.1|22176.1|22191.1|22187.1|22191.1|22187.1|22177|22173|412
1599558300000|2020-09-08 09:45:00|22187.9|22183.9|22181.7|22177.7|22192.6|22188.6|22178.6|22174.6|367
1599558600000|2020-09-08 09:50:00|22184.8|22180.8|22200.4|22196.4|22200.4|22196.4|22172.3|22168.3|463
1599558900000|2020-09-08 09:55:00|22197.3|22193.3|22200.4|22196.4|22206.7|22202.7|22197.3|22193.3|284
1599559200000|2020-09-08 10:00:00|22203.6|22199.6|22208.3|22204.3|22216.1|22212.1|22202|22198|214
1599559500000|2020-09-08 10:05:00|22209.8|22205.8|22202|22198|22212.9|22208.9|22197.3|22193.3|125
1599559800000|2020-09-08 10:10:00|22203.6|22199.6|22197.3|22193.3|22206.7|22202.7|22195.8|22191.8|184
1599560100000|2020-09-08 10:15:00|22200.4|22196.4|22197.3|22193.3|22200.4|22196.4|22191.1|22187.1|90
1599560400000|2020-09-08 10:20:00|22194.2|22190.2|22200.4|22196.4|22200.4|22196.4|22184.8|22180.8|270
1599560700000|2020-09-08 10:25:00|22198.9|22194.9|22214.5|22210.5|22219.2|22215.2|22197.3|22193.3|267
1599561000000|2020-09-08 10:30:00|22212.9|22208.9|22200.4|22196.4|22212.9|22208.9|22197.3|22193.3|194
1599561300000|2020-09-08 10:35:00|22203.6|22199.6|22200.4|22196.4|22206.7|22202.7|22194.2|22190.2|127
1599561600000|2020-09-08 10:40:00|22203.6|22199.6|22189.5|22185.5|22203.6|22199.6|22186.4|22182.4|98
1599561900000|2020-09-08 10:45:00|22187.9|22183.9|22186.4|22182.4|22191.1|22187.1|22181.7|22177.7|60
1599562200000|2020-09-08 10:50:00|22187.9|22183.9|22172.3|22168.3|22187.9|22183.9|22169.2|22165.2|183
1599562500000|2020-09-08 10:55:00|22173.9|22169.9|22162.9|22158.9|22175.4|22171.4|22159.8|22155.8|229
1599562800000|2020-09-08 11:00:00|22166.1|22162.1|22153.6|22149.6|22172.3|22168.3|22150.4|22146.4|153
1599563100000|2020-09-08 11:05:00|22156.7|22152.7|22156.7|22152.7|22162.9|22158.9|22150.4|22146.4|285
1599563400000|2020-09-08 11:10:00|22155.1|22151.1|22166.1|22162.1|22166.1|22162.1|22153.6|22149.6|147
1599563700000|2020-09-08 11:15:00|22169.2|22165.2|22187.9|22183.9|22191.1|22187.1|22169.2|22165.2|362
1599564000000|2020-09-08 11:20:00|22191.1|22187.1|22186.4|22182.4|22197.3|22193.3|22184.8|22180.8|352
1599564300000|2020-09-08 11:25:00|22184.8|22180.8|22191.1|22187.1|22194.2|22190.2|22178.6|22174.6|272
1599564600000|2020-09-08 11:30:00|22187.9|22183.9|22203.6|22199.6|22203.6|22199.6|22181.7|22177.7|480
1599564900000|2020-09-08 11:35:00|22205.1|22201.1|22231.7|22227.7|22234.8|22230.8|22203.6|22199.6|619
1599565200000|2020-09-08 11:40:00|22234.8|22230.8|22234.8|22230.8|22241.1|22237.1|22222.3|22218.3|479
1599565500000|2020-09-08 11:45:00|22236.4|22232.4|22234.8|22230.8|22241.1|22237.1|22222.3|22218.3|560
1599565800000|2020-09-08 11:50:00|22236.4|22232.4|22234.8|22230.8|22242.6|22238.6|22233.3|22229.3|329
1599566100000|2020-09-08 11:55:00|22237.9|22233.9|22209.8|22205.8|22237.9|22233.9|22206.7|22202.7|244
1599566400000|2020-09-08 12:00:00|22211.4|22207.4|22222.3|22218.3|22225.4|22221.4|22209.8|22205.8|271
1599566700000|2020-09-08 12:05:00|22223.9|22219.9|22244.2|22240.2|22244.2|22240.2|22223.9|22219.9|318
1599567000000|2020-09-08 12:10:00|22247.3|22243.3|22247.3|22243.3|22269.2|22265.2|22247.3|22243.3|643
1599567300000|2020-09-08 12:15:00|22250.4|22246.4|22262.9|22258.9|22264.5|22260.5|22250.4|22246.4|460
1599567600000|2020-09-08 12:20:00|22261.4|22257.4|22272.3|22268.3|22287.9|22283.9|22259.8|22255.8|684
1599567900000|2020-09-08 12:25:00|22275.4|22271.4|22303.6|22299.6|22305.1|22301.1|22259.8|22255.8|884
1599568200000|2020-09-08 12:30:00|22300.4|22296.4|22284.8|22280.8|22306.7|22302.7|22275.4|22271.4|968
1599568500000|2020-09-08 12:35:00|22281.7|22277.7|22316.1|22312.1|22316.1|22312.1|22281.7|22277.7|840
1599568800000|2020-09-08 12:40:00|22312.9|22308.9|22322.3|22318.3|22325.4|22321.4|22309.8|22305.8|1634
1599569100000|2020-09-08 12:45:00|22325.4|22321.4|22303.6|22299.6|22325.4|22321.4|22300.4|22296.4|740
1599569400000|2020-09-08 12:50:00|22302|22298|22322.3|22318.3|22325.4|22321.4|22300.4|22296.4|687
1599569700000|2020-09-08 12:55:00|22319.2|22315.2|22291.1|22287.1|22325.4|22321.4|22284.8|22280.8|1025
1599570000000|2020-09-08 13:00:00|22294.2|22290.2|22297.3|22293.3|22308.3|22304.3|22291.1|22287.1|511
1599570300000|2020-09-08 13:05:00|22295.8|22291.8|22287.9|22283.9|22303.6|22299.6|22283.3|22279.3|461
1599570600000|2020-09-08 13:10:00|22284.8|22280.8|22278.6|22274.6|22297.3|22293.3|22275.4|22271.4|545
1599570900000|2020-09-08 13:15:00|22281.7|22277.7|22309.8|22305.8|22309.8|22305.8|22278.6|22274.6|790
1599571200000|2020-09-08 13:20:00|22306.7|22302.7|22287.9|22283.9|22309.8|22305.8|22278.6|22274.6|484
1599571500000|2020-09-08 13:25:00|22284.8|22280.8|22289.5|22285.5|22298.9|22294.9|22275.4|22271.4|389
1599571800000|2020-09-08 13:30:00|22291.1|22287.1|22316.1|22312.1|22322.3|22318.3|22287.9|22283.9|1169
1599572100000|2020-09-08 13:35:00|22312.9|22308.9|22303.6|22299.6|22325.4|22321.4|22300.4|22296.4|730
1599572400000|2020-09-08 13:40:00|22306.7|22302.7|22344.2|22340.2|22344.2|22340.2|22302|22298|753
1599572700000|2020-09-08 13:45:00|22347.3|22343.3|22369.2|22365.2|22369.2|22365.2|22320.8|22316.8|1779
1599573000000|2020-09-08 13:50:00|22372.3|22368.3|22391.1|22387.1|22409.8|22405.8|22369.2|22365.2|2137
1599573300000|2020-09-08 13:55:00|22387.9|22383.9|22364.5|22360.5|22403.6|22399.6|22362.9|22358.9|1160
1599573600000|2020-09-08 14:00:00|22362.9|22358.9|22375.4|22371.4|22391.1|22387.1|22362.9|22358.9|942
1599573900000|2020-09-08 14:05:00|22373.9|22369.9|22342.6|22338.6|22378.6|22374.6|22341.1|22337.1|779
1599574200000|2020-09-08 14:10:00|22344.2|22340.2|22333.3|22329.3|22362.9|22358.9|22331.7|22327.7|893
1599574500000|2020-09-08 14:15:00|22331.7|22327.7|22336.4|22332.4|22337.9|22333.9|22319.2|22315.2|941
1599574800000|2020-09-08 14:20:00|22337.9|22333.9|22366.1|22362.1|22372.3|22368.3|22331.7|22327.7|1873
1599575100000|2020-09-08 14:25:00|22369.2|22365.2|22353.6|22349.6|22375.4|22371.4|22353.6|22349.6|2662
1599575400000|2020-09-08 14:30:00|22350.4|22346.4|22284.8|22280.8|22350.4|22346.4|22278.6|22274.6|2325
1599575700000|2020-09-08 14:35:00|22286.4|22282.4|22267.6|22263.6|22287.9|22283.9|22248.9|22244.9|1198
1599576000000|2020-09-08 14:40:00|22266.1|22262.1|22269.2|22265.2|22295.8|22291.8|22266.1|22262.1|795
1599576300000|2020-09-08 14:45:00|22272.3|22268.3|22334.8|22330.8|22341.1|22337.1|22272.3|22268.3|1351
1599576600000|2020-09-08 14:50:00|22337.9|22333.9|22350.4|22346.4|22353.6|22349.6|22328.6|22324.6|837
1599576900000|2020-09-08 14:55:00|22353.6|22349.6|22344.2|22340.2|22359.8|22355.8|22328.6|22324.6|552
1599577200000|2020-09-08 15:00:00|22345.8|22341.8|22331.7|22327.7|22359.8|22355.8|22325.4|22321.4|554
1599577500000|2020-09-08 15:05:00|22330.1|22326.1|22331.7|22327.7|22347.3|22343.3|22327|22323|403
1599577800000|2020-09-08 15:10:00|22328.6|22324.6|22303.6|22299.6|22331.7|22327.7|22303.6|22299.6|584
1599578100000|2020-09-08 15:15:00|22306.7|22302.7|22303.6|22299.6|22322.3|22318.3|22298.9|22294.9|720
1599578400000|2020-09-08 15:20:00|22300.4|22296.4|22300.4|22296.4|22306.7|22302.7|22295.8|22291.8|540
1599578700000|2020-09-08 15:25:00|22303.6|22299.6|22294.2|22290.2|22325.4|22321.4|22287.9|22283.9|403
1599579000000|2020-09-08 15:30:00|22295.8|22291.8|22291.1|22287.1|22303.6|22299.6|22284.8|22280.8|664
1599579300000|2020-09-08 15:35:00|22289.5|22285.5|22291.1|22287.1|22297.3|22293.3|22281.7|22277.7|639
1599579600000|2020-09-08 15:40:00|22287.9|22283.9|22297.3|22293.3|22312.9|22308.9|22284.8|22280.8|461
1599579900000|2020-09-08 15:45:00|22300.4|22296.4|22300.4|22296.4|22303.6|22299.6|22281.7|22277.7|626
1599580200000|2020-09-08 15:50:00|22297.3|22293.3|22306.7|22302.7|22309.8|22305.8|22287.9|22283.9|548
1599580500000|2020-09-08 15:55:00|22309.8|22305.8|22284.8|22280.8|22309.8|22305.8|22275.4|22271.4|538
1599580800000|2020-09-08 16:00:00|22287.9|22283.9|22284.8|22280.8|22287.9|22283.9|22272.3|22268.3|745
1599581100000|2020-09-08 16:05:00|22283.3|22279.3|22281.7|22277.7|22291.1|22287.1|22278.6|22274.6|332
1599581400000|2020-09-08 16:10:00|22278.6|22274.6|22300.4|22296.4|22300.4|22296.4|22272.3|22268.3|451
1599581700000|2020-09-08 16:15:00|22303.6|22299.6|22306.7|22302.7|22309.8|22305.8|22294.2|22290.2|600
1599582000000|2020-09-08 16:20:00|22305.1|22301.1|22300.4|22296.4|22316.1|22312.1|22284.8|22280.8|624
1599582300000|2020-09-08 16:25:00|22297.3|22293.3|22291.1|22287.1|22303.6|22299.6|22291.1|22287.1|423
1599582600000|2020-09-08 16:30:00|22289.5|22285.5|22284.8|22280.8|22291.1|22287.1|22273.9|22269.9|493
1599582900000|2020-09-08 16:35:00|22281.7|22277.7|22286.4|22282.4|22287.9|22283.9|22275.4|22271.4|458
1599583200000|2020-09-08 16:40:00|22284.8|22280.8|22281.7|22277.7|22287.9|22283.9|22275.4|22271.4|484
1599583500000|2020-09-08 16:45:00|22278.6|22274.6|22278.6|22274.6|22284.8|22280.8|22272.3|22268.3|516
1599583800000|2020-09-08 16:50:00|22281.7|22277.7|22275.4|22271.4|22284.8|22280.8|22272.3|22268.3|528
1599584100000|2020-09-08 16:55:00|22278.6|22274.6|22275.4|22271.4|22278.6|22274.6|22269.2|22265.2|268
1599584400000|2020-09-08 17:00:00|22278.6|22274.6|22269.2|22265.2|22298.9|22294.9|22256.7|22252.7|555
1599584700000|2020-09-08 17:05:00|22266.1|22262.1|22256.7|22252.7|22272.3|22268.3|22253.6|22249.6|397
1599585000000|2020-09-08 17:10:00|22255.1|22251.1|22253.6|22249.6|22272.3|22268.3|22253.6|22249.6|540
1599585300000|2020-09-08 17:15:00|22256.7|22252.7|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|281
1599585600000|2020-09-08 17:20:00|22250.4|22246.4|22259.8|22255.8|22259.8|22255.8|22247.3|22243.3|263
1599585900000|2020-09-08 17:25:00|22258.3|22254.3|22275.4|22271.4|22277|22273|22258.3|22254.3|307
1599586200000|2020-09-08 17:30:00|22278.6|22274.6|22269.2|22265.2|22281.7|22277.7|22266.1|22262.1|308
1599586500000|2020-09-08 17:35:00|22272.3|22268.3|22266.1|22262.1|22278.6|22274.6|22262.9|22258.9|269
1599586800000|2020-09-08 17:40:00|22269.2|22265.2|22241.1|22237.1|22269.2|22265.2|22237.9|22233.9|495
1599587100000|2020-09-08 17:45:00|22244.2|22240.2|22253.6|22249.6|22259.8|22255.8|22237.9|22233.9|433
1599587400000|2020-09-08 17:50:00|22256.7|22252.7|22241.1|22237.1|22259.8|22255.8|22234.8|22230.8|600
1599587700000|2020-09-08 17:55:00|22244.2|22240.2|22248.9|22244.9|22256.7|22252.7|22244.2|22240.2|276
1599588000000|2020-09-08 18:00:00|22247.3|22243.3|22250.4|22246.4|22256.7|22252.7|22234.8|22230.8|467
1599588300000|2020-09-08 18:05:00|22253.6|22249.6|22256.7|22252.7|22262.9|22258.9|22244.2|22240.2|191
1599588600000|2020-09-08 18:10:00|22253.6|22249.6|22253.6|22249.6|22266.1|22262.1|22253.6|22249.6|305
1599588900000|2020-09-08 18:15:00|22256.7|22252.7|22253.6|22249.6|22256.7|22252.7|22228.6|22224.6|486
1599589200000|2020-09-08 18:20:00|22250.4|22246.4|22256.7|22252.7|22259.8|22255.8|22250.4|22246.4|383
1599589500000|2020-09-08 18:25:00|22253.6|22249.6|22262.9|22258.9|22266.1|22262.1|22247.3|22243.3|200
1599589800000|2020-09-08 18:30:00|22266.1|22262.1|22256.7|22252.7|22269.2|22265.2|22253.6|22249.6|442
1599590100000|2020-09-08 18:35:00|22255.1|22251.1|22259.8|22255.8|22262.9|22258.9|22247.3|22243.3|248
1599590400000|2020-09-08 18:40:00|22256.7|22252.7|22281.7|22277.7|22281.7|22277.7|22256.7|22252.7|605
1599590700000|2020-09-08 18:45:00|22278.6|22274.6|22259.8|22255.8|22281.7|22277.7|22256.7|22252.7|830
1599591000000|2020-09-08 18:50:00|22261.4|22257.4|22250.4|22246.4|22266.1|22262.1|22247.3|22243.3|632
1599591300000|2020-09-08 18:55:00|22252|22248|22247.3|22243.3|22278.6|22274.6|22242.6|22238.6|3198
1599591600000|2020-09-08 19:00:00|22244.2|22240.2|22237.9|22233.9|22247.3|22243.3|22212.9|22208.9|1773
1599591900000|2020-09-08 19:05:00|22236.4|22232.4|22237.9|22233.9|22247.3|22243.3|22231.7|22227.7|1134
1599592200000|2020-09-08 19:10:00|22234.8|22230.8|22219.2|22215.2|22234.8|22230.8|22209.8|22205.8|767
1599592500000|2020-09-08 19:15:00|22222.3|22218.3|22231.7|22227.7|22233.3|22229.3|22219.2|22215.2|353
1599592800000|2020-09-08 19:20:00|22230.1|22226.1|22225.4|22221.4|22231.7|22227.7|22219.2|22215.2|464
1599593100000|2020-09-08 19:25:00|22222.3|22218.3|22222.3|22218.3|22231.7|22227.7|22219.2|22215.2|440
1599593400000|2020-09-08 19:30:00|22220.8|22216.8|22222.3|22218.3|22230.1|22226.1|22212.9|22208.9|372
1599593700000|2020-09-08 19:35:00|22219.2|22215.2|22212.9|22208.9|22225.4|22221.4|22209.8|22205.8|331
1599594000000|2020-09-08 19:40:00|22216.1|22212.1|22216.1|22212.1|22225.4|22221.4|22211.4|22207.4|679
1599594300000|2020-09-08 19:45:00|22214.5|22210.5|22233.3|22229.3|22241.1|22237.1|22214.5|22210.5|498
1599594600000|2020-09-08 19:50:00|22234.8|22230.8|22216.1|22212.1|22237.9|22233.9|22212.9|22208.9|626
1599594900000|2020-09-08 19:55:00|22212.9|22208.9|22200.4|22196.4|22212.9|22208.9|22197.3|22193.3|818
1599595200000|2020-09-08 20:00:00|22202|22198|22219.2|22215.2|22225.4|22221.4|22191.1|22187.1|714
1599595500000|2020-09-08 20:05:00|22217.6|22213.6|22214.5|22210.5|22222.3|22218.3|22212.9|22208.9|308
1599595800000|2020-09-08 20:10:00|22216.1|22212.1|22205.1|22201.1|22216.1|22212.1|22200.4|22196.4|299
1599596100000|2020-09-08 20:15:00|22203.6|22199.6|22205.1|22201.1|22212.9|22208.9|22203.6|22199.6|105
1599596400000|2020-09-08 20:20:00|22206.7|22202.7|22212.9|22208.9|22222.3|22218.3|22203.6|22199.6|405
1599596700000|2020-09-08 20:25:00|22209.8|22205.8|22219.2|22215.2|22225.4|22221.4|22209.8|22205.8|426
1599597000000|2020-09-08 20:30:00|22216.1|22212.1|22234.8|22230.8|22244.2|22240.2|22216.1|22212.1|348
1599597300000|2020-09-08 20:35:00|22233.3|22229.3|22222.3|22218.3|22234.8|22230.8|22219.2|22215.2|167
1599597600000|2020-09-08 20:40:00|22225.4|22221.4|22216.1|22212.1|22227|22223|22208.3|22204.3|296
1599597900000|2020-09-08 20:45:00|22212.9|22208.9|22212.9|22208.9|22220.8|22216.8|22209.8|22205.8|212
1599598200000|2020-09-08 20:50:00|22216.1|22212.1|22225.4|22221.4|22228.6|22224.6|22212.9|22208.9|211
1599598500000|2020-09-08 20:55:00|22220.8|22216.8|22228.6|22224.6|22234.8|22230.8|22219.2|22215.2|326
1599602400000|2020-09-08 22:00:00|22270.8|22266.8|22341.1|22337.1|22350.4|22346.4|22270.8|22266.8|358
1599602700000|2020-09-08 22:05:00|22342.6|22338.6|22373.9|22369.9|22373.9|22369.9|22339.5|22335.5|292
1599603000000|2020-09-08 22:10:00|22375.4|22371.4|22373.9|22369.9|22394.2|22390.2|22370.8|22366.8|179
1599603300000|2020-09-08 22:15:00|22372.3|22368.3|22361.4|22357.4|22373.9|22369.9|22361.4|22357.4|114
1599603600000|2020-09-08 22:20:00|22359.8|22355.8|22345.8|22341.8|22359.8|22355.8|22337.9|22333.9|58
1599603900000|2020-09-08 22:25:00|22344.2|22340.2|22345.8|22341.8|22359.8|22355.8|22341.1|22337.1|53
1599604200000|2020-09-08 22:30:00|22344.2|22340.2|22345.8|22341.8|22347.3|22343.3|22341.1|22337.1|25
1599604500000|2020-09-08 22:35:00|22344.2|22340.2|22347.3|22343.3|22347.3|22343.3|22342.6|22338.6|27
1599604800000|2020-09-08 22:40:00|22350.4|22346.4|22348.9|22344.9|22353.6|22349.6|22347.3|22343.3|88
1599605100000|2020-09-08 22:45:00|22347.3|22343.3|22337.9|22333.9|22348.9|22344.9|22337.9|22333.9|73
1599605400000|2020-09-08 22:50:00|22334.8|22330.8|22330.1|22326.1|22336.4|22332.4|22328.6|22324.6|42
1599605700000|2020-09-08 22:55:00|22331.7|22327.7|22330.1|22326.1|22333.3|22329.3|22319.2|22315.2|22
1599606000000|2020-09-08 23:00:00|22328.6|22324.6|22347.3|22343.3|22352|22348|22325.4|22321.4|50
1599606300000|2020-09-08 23:05:00|22348.9|22344.9|22348.9|22344.9|22353.6|22349.6|22344.2|22340.2|38
1599606600000|2020-09-08 23:10:00|22347.3|22343.3|22333.3|22329.3|22350.4|22346.4|22330.1|22326.1|54
1599606900000|2020-09-08 23:15:00|22331.7|22327.7|22325.4|22321.4|22331.7|22327.7|22319.2|22315.2|20
1599607200000|2020-09-08 23:20:00|22323.9|22319.9|22319.2|22315.2|22325.4|22321.4|22316.1|22312.1|46
1599607500000|2020-09-08 23:25:00|22320.8|22316.8|22337.9|22333.9|22344.2|22340.2|22319.2|22315.2|93
1599607800000|2020-09-08 23:30:00|22334.8|22330.8|22339.5|22335.5|22339.5|22335.5|22331.7|22327.7|22
1599608100000|2020-09-08 23:35:00|22337.9|22333.9|22334.8|22330.8|22350.4|22346.4|22331.7|22327.7|55
1599608400000|2020-09-08 23:40:00|22330.1|22326.1|22337.9|22333.9|22341.1|22337.1|22330.1|22326.1|65
1599608700000|2020-09-08 23:45:00|22334.8|22330.8|22320.8|22316.8|22334.8|22330.8|22319.2|22315.2|79
1599609000000|2020-09-08 23:50:00|22322.3|22318.3|22314.5|22310.5|22323.9|22319.9|22312.9|22308.9|62
1599609300000|2020-09-08 23:55:00|22316.1|22312.1|22311.4|22307.4|22323.9|22319.9|22306.7|22302.7|40
1599609600000|2020-09-09 00:00:00|22309.8|22305.8|22311.4|22307.4|22317.6|22313.6|22306.7|22302.7|25
1599609900000|2020-09-09 00:05:00|22312.9|22308.9|22330.1|22326.1|22333.3|22329.3|22309.8|22305.8|51
1599610200000|2020-09-09 00:10:00|22331.7|22327.7|22327|22323|22336.4|22332.4|22327|22323|7
1599610500000|2020-09-09 00:15:00|22328.6|22324.6|22320.8|22316.8|22334.8|22330.8|22320.8|22316.8|21
1599610800000|2020-09-09 00:20:00|22322.3|22318.3|22325.4|22321.4|22325.4|22321.4|22312.9|22308.9|51
1599611100000|2020-09-09 00:25:00|22327|22323|22327|22323|22334.8|22330.8|22319.2|22315.2|22
1599611400000|2020-09-09 00:30:00|22325.4|22321.4|22319.2|22315.2|22327|22323|22317.6|22313.6|31
1599611700000|2020-09-09 00:35:00|22317.6|22313.6|22303.6|22299.6|22322.3|22318.3|22303.6|22299.6|75
1599612000000|2020-09-09 00:40:00|22295.8|22291.8|22297.3|22293.3|22302|22298|22294.2|22290.2|71
1599612300000|2020-09-09 00:45:00|22298.9|22294.9|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|24
1599612600000|2020-09-09 00:50:00|22300.4|22296.4|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|15
1599612900000|2020-09-09 00:55:00|22298.9|22294.9|22292.6|22288.6|22300.4|22296.4|22291.1|22287.1|42
1599613200000|2020-09-09 01:00:00|22291.1|22287.1|22294.2|22290.2|22302|22298|22291.1|22287.1|17
1599613500000|2020-09-09 01:05:00|22295.8|22291.8|22303.6|22299.6|22308.3|22304.3|22294.2|22290.2|46
1599613800000|2020-09-09 01:10:00|22302|22298|22312.9|22308.9|22322.3|22318.3|22302|22298|43
1599614100000|2020-09-09 01:15:00|22314.5|22310.5|22306.7|22302.7|22317.6|22313.6|22305.1|22301.1|34
1599614400000|2020-09-09 01:20:00|22308.3|22304.3|22312.9|22308.9|22312.9|22308.9|22306.7|22302.7|41
1599614700000|2020-09-09 01:25:00|22314.5|22310.5|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|148
1599615000000|2020-09-09 01:30:00|22309.8|22305.8|22308.3|22304.3|22322.3|22318.3|22306.7|22302.7|50
1599615300000|2020-09-09 01:35:00|22309.8|22305.8|22291.1|22287.1|22309.8|22305.8|22291.1|22287.1|43
1599615600000|2020-09-09 01:40:00|22294.2|22290.2|22283.3|22279.3|22294.2|22290.2|22283.3|22279.3|70
1599615900000|2020-09-09 01:45:00|22281.7|22277.7|22280.1|22276.1|22284.8|22280.8|22277|22273|62
1599616200000|2020-09-09 01:50:00|22281.7|22277.7|22280.1|22276.1|22283.3|22279.3|22278.6|22274.6|32
1599616500000|2020-09-09 01:55:00|22281.7|22277.7|22281.7|22277.7|22294.2|22290.2|22281.7|22277.7|64
1599616800000|2020-09-09 02:00:00|22283.3|22279.3|22297.3|22293.3|22297.3|22293.3|22283.3|22279.3|62
1599617100000|2020-09-09 02:05:00|22298.9|22294.9|22291.1|22287.1|22300.4|22296.4|22284.8|22280.8|134
1599617400000|2020-09-09 02:10:00|22289.5|22285.5|22280.1|22276.1|22291.1|22287.1|22280.1|22276.1|76
1599617700000|2020-09-09 02:15:00|22281.7|22277.7|22287.9|22283.9|22287.9|22283.9|22281.7|22277.7|12
1599618000000|2020-09-09 02:20:00|22284.8|22280.8|22291.1|22287.1|22291.1|22287.1|22284.8|22280.8|25
1599618300000|2020-09-09 02:25:00|22289.5|22285.5|22284.8|22280.8|22291.1|22287.1|22284.8|22280.8|22
1599618600000|2020-09-09 02:30:00|22286.4|22282.4|22289.5|22285.5|22291.1|22287.1|22286.4|22282.4|61
1599618900000|2020-09-09 02:35:00|22291.1|22287.1|22295.8|22291.8|22297.3|22293.3|22291.1|22287.1|34
1599619200000|2020-09-09 02:40:00|22297.3|22293.3|22300.4|22296.4|22300.4|22296.4|22295.8|22291.8|23
1599619500000|2020-09-09 02:45:00|22298.9|22294.9|22294.2|22290.2|22303.6|22299.6|22292.6|22288.6|13
1599619800000|2020-09-09 02:50:00|22295.8|22291.8|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|17
1599620100000|2020-09-09 02:55:00|22298.9|22294.9|22292.6|22288.6|22300.4|22296.4|22291.1|22287.1|23
1599620400000|2020-09-09 03:00:00|22291.1|22287.1|22297.3|22293.3|22300.4|22296.4|22291.1|22287.1|13
1599620700000|2020-09-09 03:05:00|22300.4|22296.4|22298.9|22294.9|22302|22298|22297.3|22293.3|7
1599621000000|2020-09-09 03:10:00|22300.4|22296.4|22303.6|22299.6|22303.6|22299.6|22300.4|22296.4|31
1599621300000|2020-09-09 03:15:00|22302|22298|22300.4|22296.4|22303.6|22299.6|22298.9|22294.9|11
1599621600000|2020-09-09 03:20:00|22302|22298|22303.6|22299.6|22303.6|22299.6|22300.4|22296.4|7
1599621900000|2020-09-09 03:25:00|22302|22298|22311.4|22307.4|22312.9|22308.9|22300.4|22296.4|51
1599622200000|2020-09-09 03:30:00|22312.9|22308.9|22316.1|22312.1|22319.2|22315.2|22312.9|22308.9|29
1599622500000|2020-09-09 03:35:00|22312.9|22308.9|22312.9|22308.9|22316.1|22312.1|22309.8|22305.8|19
1599622800000|2020-09-09 03:40:00|22316.1|22312.1|22322.3|22318.3|22323.9|22319.9|22316.1|22312.1|61
1599623100000|2020-09-09 03:45:00|22320.8|22316.8|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|60
1599623400000|2020-09-09 03:50:00|22328.6|22324.6|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|90
1599623700000|2020-09-09 03:55:00|22323.9|22319.9|22325.4|22321.4|22331.7|22327.7|22322.3|22318.3|46
1599624000000|2020-09-09 04:00:00|22327|22323|22325.4|22321.4|22331.7|22327.7|22325.4|22321.4|36
1599624300000|2020-09-09 04:05:00|||||||||6
1599624600000|2020-09-09 04:10:00|||||||||40
1599624900000|2020-09-09 04:15:00|22316.1|22312.1|22302|22298|22319.2|22315.2|22302|22298|65
1599625200000|2020-09-09 04:20:00|22300.4|22296.4|22303.6|22299.6|22311.4|22307.4|22300.4|22296.4|48
1599625500000|2020-09-09 04:25:00|22302|22298|22300.4|22296.4|22305.1|22301.1|22300.4|22296.4|11
1599625800000|2020-09-09 04:30:00|22303.6|22299.6|22300.4|22296.4|22303.6|22299.6|22300.4|22296.4|10
1599626100000|2020-09-09 04:35:00|22302|22298|22306.7|22302.7|22309.8|22305.8|22297.3|22293.3|40
1599626400000|2020-09-09 04:40:00|22308.3|22304.3|22309.8|22305.8|22309.8|22305.8|22306.7|22302.7|12
1599626700000|2020-09-09 04:45:00|22308.3|22304.3|22306.7|22302.7|22311.4|22307.4|22306.7|22302.7|16
1599627000000|2020-09-09 04:50:00|22305.1|22301.1|22311.4|22307.4|22311.4|22307.4|22305.1|22301.1|5
1599627300000|2020-09-09 04:55:00|22309.8|22305.8|22309.8|22305.8|22311.4|22307.4|22309.8|22305.8|9
1599627600000|2020-09-09 05:00:00|22306.7|22302.7|22305.1|22301.1|22309.8|22305.8|22297.3|22293.3|43
1599627900000|2020-09-09 05:05:00|22303.6|22299.6|22297.3|22293.3|22306.7|22302.7|22297.3|22293.3|34
1599628200000|2020-09-09 05:10:00|22300.4|22296.4|22287.9|22283.9|22300.4|22296.4|22284.8|22280.8|50
1599628500000|2020-09-09 05:15:00|22289.5|22285.5|22297.3|22293.3|22297.3|22293.3|22287.9|22283.9|20
1599628800000|2020-09-09 05:20:00|22295.8|22291.8|22294.2|22290.2|22298.9|22294.9|22291.1|22287.1|26
1599629100000|2020-09-09 05:25:00|22295.8|22291.8|22306.7|22302.7|22309.8|22305.8|22295.8|22291.8|39
1599629400000|2020-09-09 05:30:00|22305.1|22301.1|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|17
1599629700000|2020-09-09 05:35:00|22302|22298|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|54
1599630000000|2020-09-09 05:40:00|22298.9|22294.9|22312.9|22308.9|22316.1|22312.1|22297.3|22293.3|48
1599630300000|2020-09-09 05:45:00|22309.8|22305.8|22308.3|22304.3|22312.9|22308.9|22308.3|22304.3|21
1599630600000|2020-09-09 05:50:00|22309.8|22305.8|22308.3|22304.3|22312.9|22308.9|22303.6|22299.6|138
1599630900000|2020-09-09 05:55:00|22306.7|22302.7|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|28
1599631200000|2020-09-09 06:00:00|22312.9|22308.9|22325.4|22321.4|22328.6|22324.6|22309.8|22305.8|167
1599631500000|2020-09-09 06:05:00|22327|22323|22319.2|22315.2|22327|22323|22314.5|22310.5|137
1599631800000|2020-09-09 06:10:00|22320.8|22316.8|22325.4|22321.4|22330.1|22326.1|22319.2|22315.2|108
1599632100000|2020-09-09 06:15:00|22327|22323|22347.3|22343.3|22347.3|22343.3|22325.4|22321.4|224
1599632400000|2020-09-09 06:20:00|22345.8|22341.8|22347.3|22343.3|22350.4|22346.4|22341.1|22337.1|112
1599632700000|2020-09-09 06:25:00|22344.2|22340.2|22341.1|22337.1|22347.3|22343.3|22337.9|22333.9|186
1599633000000|2020-09-09 06:30:00|22339.5|22335.5|22341.1|22337.1|22347.3|22343.3|22328.6|22324.6|321
1599633300000|2020-09-09 06:35:00|22342.6|22338.6|22348.9|22344.9|22350.4|22346.4|22341.1|22337.1|238
1599633600000|2020-09-09 06:40:00|22347.3|22343.3|22362.9|22358.9|22362.9|22358.9|22347.3|22343.3|216
1599633900000|2020-09-09 06:45:00|22359.8|22355.8|22353.6|22349.6|22362.9|22358.9|22350.4|22346.4|216
1599634200000|2020-09-09 06:50:00|22352|22348|22353.6|22349.6|22358.3|22354.3|22347.3|22343.3|168
1599634500000|2020-09-09 06:55:00|22355.1|22351.1|22356.7|22352.7|22359.8|22355.8|22353.6|22349.6|108
1599634800000|2020-09-09 07:00:00|22355.1|22351.1|22347.3|22343.3|22359.8|22355.8|22344.2|22340.2|281
1599635100000|2020-09-09 07:05:00|22344.2|22340.2|22342.6|22338.6|22350.4|22346.4|22337.9|22333.9|315
1599635400000|2020-09-09 07:10:00|22344.2|22340.2|22325.4|22321.4|22344.2|22340.2|22325.4|22321.4|154
1599635700000|2020-09-09 07:15:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22303.6|22299.6|366
1599636000000|2020-09-09 07:20:00|22316.1|22312.1|22316.1|22312.1|22328.6|22324.6|22309.8|22305.8|328
1599636300000|2020-09-09 07:25:00|22319.2|22315.2|22322.3|22318.3|22330.1|22326.1|22312.9|22308.9|224
1599636600000|2020-09-09 07:30:00|22325.4|22321.4|22325.4|22321.4|22328.6|22324.6|22316.1|22312.1|145
1599636900000|2020-09-09 07:35:00|22327|22323|22331.7|22327.7|22331.7|22327.7|22325.4|22321.4|76
1599637200000|2020-09-09 07:40:00|22328.6|22324.6|22306.7|22302.7|22330.1|22326.1|22306.7|22302.7|108
1599637500000|2020-09-09 07:45:00|22309.8|22305.8|22291.1|22287.1|22309.8|22305.8|22291.1|22287.1|184
1599637800000|2020-09-09 07:50:00|22294.2|22290.2|22291.1|22287.1|22297.3|22293.3|22287.9|22283.9|108
1599638100000|2020-09-09 07:55:00|22287.9|22283.9|22281.7|22277.7|22295.8|22291.8|22278.6|22274.6|445
1599638400000|2020-09-09 08:00:00|22283.3|22279.3|22262.9|22258.9|22283.3|22279.3|22262.9|22258.9|386
1599638700000|2020-09-09 08:05:00|22259.8|22255.8|22253.6|22249.6|22262.9|22258.9|22253.6|22249.6|156
1599639000000|2020-09-09 08:10:00|22252|22248|22269.2|22265.2|22275.4|22271.4|22250.4|22246.4|364
1599639300000|2020-09-09 08:15:00|22267.6|22263.6|22281.7|22277.7|22284.8|22280.8|22259.8|22255.8|237
1599639600000|2020-09-09 08:20:00|22283.3|22279.3|22278.6|22274.6|22284.8|22280.8|22272.3|22268.3|133
1599639900000|2020-09-09 08:25:00|22275.4|22271.4|22272.3|22268.3|22286.4|22282.4|22272.3|22268.3|142
1599640200000|2020-09-09 08:30:00|22269.2|22265.2|22272.3|22268.3|22278.6|22274.6|22262.9|22258.9|134
1599640500000|2020-09-09 08:35:00|22269.2|22265.2|22284.8|22280.8|22284.8|22280.8|22269.2|22265.2|104
1599640800000|2020-09-09 08:40:00|22287.9|22283.9|22286.4|22282.4|22294.2|22290.2|22281.7|22277.7|89
1599641100000|2020-09-09 08:45:00|22284.8|22280.8|22278.6|22274.6|22291.1|22287.1|22278.6|22274.6|90
1599641400000|2020-09-09 08:50:00|22277|22273|22284.8|22280.8|22284.8|22280.8|22272.3|22268.3|60
1599641700000|2020-09-09 08:55:00|22283.3|22279.3|22295.8|22291.8|22297.3|22293.3|22278.6|22274.6|136
1599642000000|2020-09-09 09:00:00|22294.2|22290.2|22297.3|22293.3|22309.8|22305.8|22291.1|22287.1|108
1599642300000|2020-09-09 09:05:00|22298.9|22294.9|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|100
1599642600000|2020-09-09 09:10:00|22294.2|22290.2|22291.1|22287.1|22297.3|22293.3|22278.6|22274.6|136
1599642900000|2020-09-09 09:15:00|22287.9|22283.9|22291.1|22287.1|22291.1|22287.1|22287.9|22283.9|113
1599643200000|2020-09-09 09:20:00|22287.9|22283.9|22300.4|22296.4|22300.4|22296.4|22287.9|22283.9|176
1599643500000|2020-09-09 09:25:00|22297.3|22293.3|22275.4|22271.4|22303.6|22299.6|22275.4|22271.4|242
1599643800000|2020-09-09 09:30:00|22277|22273|22269.2|22265.2|22284.8|22280.8|22266.1|22262.1|174
1599644100000|2020-09-09 09:35:00|22272.3|22268.3|22256.7|22252.7|22272.3|22268.3|22256.7|22252.7|132
1599644400000|2020-09-09 09:40:00|22258.3|22254.3|22234.8|22230.8|22259.8|22255.8|22234.8|22230.8|197
1599644700000|2020-09-09 09:45:00|22237.9|22233.9|22219.2|22215.2|22241.1|22237.1|22212.9|22208.9|408
1599645000000|2020-09-09 09:50:00|22216.1|22212.1|22237.9|22233.9|22244.2|22240.2|22216.1|22212.1|124
1599645300000|2020-09-09 09:55:00|22239.5|22235.5|22237.9|22233.9|22244.2|22240.2|22234.8|22230.8|73
1599645600000|2020-09-09 10:00:00|22239.5|22235.5|22231.7|22227.7|22244.2|22240.2|22216.1|22212.1|287
1599645900000|2020-09-09 10:05:00|22233.3|22229.3|22225.4|22221.4|22237.9|22233.9|22222.3|22218.3|110
1599646200000|2020-09-09 10:10:00|22228.6|22224.6|22234.8|22230.8|22237.9|22233.9|22219.2|22215.2|163
1599646500000|2020-09-09 10:15:00|22237.9|22233.9|22250.4|22246.4|22256.7|22252.7|22236.4|22232.4|146
1599646800000|2020-09-09 10:20:00|22247.3|22243.3|22247.3|22243.3|22250.4|22246.4|22247.3|22243.3|177
1599647100000|2020-09-09 10:25:00|22244.2|22240.2|22244.2|22240.2|22245.8|22241.8|22237.9|22233.9|270
1599647400000|2020-09-09 10:30:00|22247.3|22243.3|22245.8|22241.8|22250.4|22246.4|22241.1|22237.1|172
1599647700000|2020-09-09 10:35:00|22244.2|22240.2|22244.2|22240.2|22250.4|22246.4|22242.6|22238.6|86
1599648000000|2020-09-09 10:40:00|22245.8|22241.8|22253.6|22249.6|22259.8|22255.8|22245.8|22241.8|168
1599648300000|2020-09-09 10:45:00|22256.7|22252.7|22259.8|22255.8|22262.9|22258.9|22253.6|22249.6|45
1599648600000|2020-09-09 10:50:00|22262.9|22258.9|22270.8|22266.8|22278.6|22274.6|22259.8|22255.8|201
1599648900000|2020-09-09 10:55:00|22269.2|22265.2|22269.2|22265.2|22272.3|22268.3|22266.1|22262.1|92
1599649200000|2020-09-09 11:00:00|22267.6|22263.6|22266.1|22262.1|22272.3|22268.3|22259.8|22255.8|157
1599649500000|2020-09-09 11:05:00|22269.2|22265.2|22278.6|22274.6|22281.7|22277.7|22266.1|22262.1|103
1599649800000|2020-09-09 11:10:00|22277|22273|22284.8|22280.8|22287.9|22283.9|22275.4|22271.4|135
1599650100000|2020-09-09 11:15:00|22287.9|22283.9|22272.3|22268.3|22287.9|22283.9|22270.8|22266.8|79
1599650400000|2020-09-09 11:20:00|22273.9|22269.9|22262.9|22258.9|22278.6|22274.6|22262.9|22258.9|88
1599650700000|2020-09-09 11:25:00|22259.8|22255.8|22259.8|22255.8|22259.8|22255.8|22250.4|22246.4|203
1599651000000|2020-09-09 11:30:00|22261.4|22257.4|22256.7|22252.7|22262.9|22258.9|22253.6|22249.6|160
1599651300000|2020-09-09 11:35:00|22259.8|22255.8|22231.7|22227.7|22259.8|22255.8|22225.4|22221.4|282
1599651600000|2020-09-09 11:40:00|22233.3|22229.3|22233.3|22229.3|22241.1|22237.1|22222.3|22218.3|218
1599651900000|2020-09-09 11:45:00|22234.8|22230.8|22219.2|22215.2|22237.9|22233.9|22219.2|22215.2|240
1599652200000|2020-09-09 11:50:00|22220.8|22216.8|22194.2|22190.2|22220.8|22216.8|22172.3|22168.3|502
1599652500000|2020-09-09 11:55:00|22192.6|22188.6|22172.3|22168.3|22197.3|22193.3|22172.3|22168.3|377
1599652800000|2020-09-09 12:00:00|22175.4|22171.4|22166.1|22162.1|22184.8|22180.8|22155.1|22151.1|707
1599653100000|2020-09-09 12:05:00|22169.2|22165.2|22181.7|22177.7|22184.8|22180.8|22166.1|22162.1|647
1599653400000|2020-09-09 12:10:00|22184.8|22180.8|22159.8|22155.8|22184.8|22180.8|22159.8|22155.8|731
1599653700000|2020-09-09 12:15:00|22161.4|22157.4|22181.7|22177.7|22184.8|22180.8|22147.3|22143.3|802
1599654000000|2020-09-09 12:20:00|22180.1|22176.1|22209.8|22205.8|22212.9|22208.9|22178.6|22174.6|686
1599654300000|2020-09-09 12:25:00|22208.3|22204.3|22216.1|22212.1|22216.1|22212.1|22197.3|22193.3|451
1599654600000|2020-09-09 12:30:00|22212.9|22208.9|22237.9|22233.9|22237.9|22233.9|22212.9|22208.9|631
1599654900000|2020-09-09 12:35:00|22234.8|22230.8|22241.1|22237.1|22250.4|22246.4|22228.6|22224.6|480
1599655200000|2020-09-09 12:40:00|22244.2|22240.2|22258.3|22254.3|22269.2|22265.2|22242.6|22238.6|588
1599655500000|2020-09-09 12:45:00|22256.7|22252.7|22230.1|22226.1|22273.9|22269.9|22212.9|22208.9|1149
1599655800000|2020-09-09 12:50:00|22228.6|22224.6|22259.8|22255.8|22269.2|22265.2|22219.2|22215.2|1645
1599656100000|2020-09-09 12:55:00|22256.7|22252.7|22266.1|22262.1|22269.2|22265.2|22225.4|22221.4|1147
1599656400000|2020-09-09 13:00:00|22267.6|22263.6|22237.9|22233.9|22281.7|22277.7|22237.9|22233.9|1072
1599656700000|2020-09-09 13:05:00|22239.5|22235.5|22225.4|22221.4|22253.6|22249.6|22222.3|22218.3|1146
1599657000000|2020-09-09 13:10:00|22222.3|22218.3|22216.1|22212.1|22228.6|22224.6|22209.8|22205.8|570
1599657300000|2020-09-09 13:15:00|22219.2|22215.2|22225.4|22221.4|22234.8|22230.8|22212.9|22208.9|335
1599657600000|2020-09-09 13:20:00|22222.3|22218.3|22247.3|22243.3|22250.4|22246.4|22222.3|22218.3|281
1599657900000|2020-09-09 13:25:00|22250.4|22246.4|22231.7|22227.7|22262.9|22258.9|22225.4|22221.4|367
1599658200000|2020-09-09 13:30:00|22228.6|22224.6|22255.1|22251.1|22262.9|22258.9|22228.6|22224.6|524
1599658500000|2020-09-09 13:35:00|22256.7|22252.7|22247.3|22243.3|22272.3|22268.3|22234.8|22230.8|566
1599658800000|2020-09-09 13:40:00|22250.4|22246.4|22231.7|22227.7|22253.6|22249.6|22219.2|22215.2|534
1599659100000|2020-09-09 13:45:00|22228.6|22224.6|22241.1|22237.1|22250.4|22246.4|22219.2|22215.2|462
1599659400000|2020-09-09 13:50:00|22239.5|22235.5|22216.1|22212.1|22247.3|22243.3|22209.8|22205.8|589
1599659700000|2020-09-09 13:55:00|22212.9|22208.9|22219.2|22215.2|22234.8|22230.8|22212.9|22208.9|1293
1599660000000|2020-09-09 14:00:00|22222.3|22218.3|22237.9|22233.9|22237.9|22233.9|22209.8|22205.8|1606
1599660300000|2020-09-09 14:05:00|22236.4|22232.4|22250.4|22246.4|22253.6|22249.6|22231.7|22227.7|638
1599660600000|2020-09-09 14:10:00|22247.3|22243.3|22244.2|22240.2|22269.2|22265.2|22237.9|22233.9|1000
1599660900000|2020-09-09 14:15:00|22241.1|22237.1|22241.1|22237.1|22248.9|22244.9|22237.9|22233.9|683
1599661200000|2020-09-09 14:20:00|22237.9|22233.9|22209.8|22205.8|22244.2|22240.2|22203.6|22199.6|780
1599661500000|2020-09-09 14:25:00|22211.4|22207.4|22205.1|22201.1|22219.2|22215.2|22203.6|22199.6|802
1599661800000|2020-09-09 14:30:00|22206.7|22202.7|22206.7|22202.7|22212.9|22208.9|22203.6|22199.6|403
1599662100000|2020-09-09 14:35:00|22205.1|22201.1|22187.9|22183.9|22205.1|22201.1|22184.8|22180.8|555
1599662400000|2020-09-09 14:40:00|22189.5|22185.5|22169.2|22165.2|22203.6|22199.6|22166.1|22162.1|1024
1599662700000|2020-09-09 14:45:00|22172.3|22168.3|22156.7|22152.7|22184.8|22180.8|22150.4|22146.4|800
1599663000000|2020-09-09 14:50:00|22155.1|22151.1|22162.9|22158.9|22175.4|22171.4|22153.6|22149.6|434
1599663300000|2020-09-09 14:55:00|22166.1|22162.1|22159.8|22155.8|22166.1|22162.1|22153.6|22149.6|492
1599663600000|2020-09-09 15:00:00|22156.7|22152.7|22145.8|22141.8|22156.7|22152.7|22119.2|22115.2|1146
1599663900000|2020-09-09 15:05:00|22147.3|22143.3|22153.6|22149.6|22156.7|22152.7|22128.6|22124.6|786
1599664200000|2020-09-09 15:10:00|22152|22148|22172.3|22168.3|22172.3|22168.3|22150.4|22146.4|786
1599664500000|2020-09-09 15:15:00|22169.2|22165.2|22173.9|22169.9|22178.6|22174.6|22162.9|22158.9|571
1599664800000|2020-09-09 15:20:00|22172.3|22168.3|22162.9|22158.9|22178.6|22174.6|22156.7|22152.7|683
1599665100000|2020-09-09 15:25:00|22166.1|22162.1|22153.6|22149.6|22166.1|22162.1|22150.4|22146.4|435
1599665400000|2020-09-09 15:30:00|22155.1|22151.1|22159.8|22155.8|22162.9|22158.9|22150.4|22146.4|571
1599665700000|2020-09-09 15:35:00|22162.9|22158.9|22153.6|22149.6|22162.9|22158.9|22150.4|22146.4|400
1599666000000|2020-09-09 15:40:00|22152|22148|22145.8|22141.8|22156.7|22152.7|22145.8|22141.8|227
1599666300000|2020-09-09 15:45:00|22147.3|22143.3|22153.6|22149.6|22153.6|22149.6|22142.6|22138.6|171
1599666600000|2020-09-09 15:50:00|22150.4|22146.4|22156.7|22152.7|22159.8|22155.8|22141.1|22137.1|352
1599666900000|2020-09-09 15:55:00|22153.6|22149.6|22150.4|22146.4|22161.4|22157.4|22150.4|22146.4|282
1599667200000|2020-09-09 16:00:00|22153.6|22149.6|22131.7|22127.7|22153.6|22149.6|22131.7|22127.7|402
1599667500000|2020-09-09 16:05:00|22133.3|22129.3|22137.9|22133.9|22142.6|22138.6|22131.7|22127.7|319
1599667800000|2020-09-09 16:10:00|22136.4|22132.4|22134.8|22130.8|22137.9|22133.9|22131.7|22127.7|333
1599668100000|2020-09-09 16:15:00|22136.4|22132.4|22136.4|22132.4|22144.2|22140.2|22134.8|22130.8|405
1599668400000|2020-09-09 16:20:00|22134.8|22130.8|22134.8|22130.8|22137.9|22133.9|22131.7|22127.7|282
1599668700000|2020-09-09 16:25:00|22137.9|22133.9|22141.1|22137.1|22144.2|22140.2|22137.9|22133.9|492
1599669000000|2020-09-09 16:30:00|22139.5|22135.5|22162.9|22158.9|22162.9|22158.9|22137.9|22133.9|477
1599669300000|2020-09-09 16:35:00|22159.8|22155.8|22166.1|22162.1|22172.3|22168.3|22159.8|22155.8|494
1599669600000|2020-09-09 16:40:00|22162.9|22158.9|22162.9|22158.9|22166.1|22162.1|22156.7|22152.7|468
1599669900000|2020-09-09 16:45:00|22159.8|22155.8|22158.3|22154.3|22159.8|22155.8|22150.4|22146.4|406
1599670200000|2020-09-09 16:50:00|22159.8|22155.8|22156.7|22152.7|22167.6|22163.6|22153.6|22149.6|630
1599670500000|2020-09-09 16:55:00|22159.8|22155.8|22144.2|22140.2|22159.8|22155.8|22134.8|22130.8|368
1599670800000|2020-09-09 17:00:00|22141.1|22137.1|22116.1|22112.1|22147.3|22143.3|22106.7|22102.7|1177
1599671100000|2020-09-09 17:05:00|22119.2|22115.2|22075.4|22071.4|22119.2|22115.2|22075.4|22071.4|819
1599671400000|2020-09-09 17:10:00|22070.8|22066.8|22097.3|22093.3|22100.4|22096.4|22059.8|22055.8|694
1599671700000|2020-09-09 17:15:00|22100.4|22096.4|22106.7|22102.7|22112.9|22108.9|22097.3|22093.3|363
1599672000000|2020-09-09 17:20:00|22103.6|22099.6|22125.4|22121.4|22131.7|22127.7|22103.6|22099.6|662
1599672300000|2020-09-09 17:25:00|22122.3|22118.3|22136.4|22132.4|22137.9|22133.9|22122.3|22118.3|499
1599672600000|2020-09-09 17:30:00|22137.9|22133.9|22125.4|22121.4|22141.1|22137.1|22122.3|22118.3|446
1599672900000|2020-09-09 17:35:00|22123.9|22119.9|22125.4|22121.4|22133.3|22129.3|22119.2|22115.2|302
1599673200000|2020-09-09 17:40:00|22123.9|22119.9|22141.1|22137.1|22141.1|22137.1|22119.2|22115.2|282
1599673500000|2020-09-09 17:45:00|22137.9|22133.9|22134.8|22130.8|22144.2|22140.2|22131.7|22127.7|360
1599673800000|2020-09-09 17:50:00|22131.7|22127.7|22131.7|22127.7|22137.9|22133.9|22131.7|22127.7|270
1599674100000|2020-09-09 17:55:00|22134.8|22130.8|22112.9|22108.9|22141.1|22137.1|22112.9|22108.9|425
1599674400000|2020-09-09 18:00:00|22109.8|22105.8|22103.6|22099.6|22112.9|22108.9|22103.6|22099.6|529
1599674700000|2020-09-09 18:05:00|22100.4|22096.4|22087.9|22083.9|22100.4|22096.4|22084.8|22080.8|579
1599675000000|2020-09-09 18:10:00|22084.8|22080.8|22109.8|22105.8|22109.8|22105.8|22084.8|22080.8|200
1599675300000|2020-09-09 18:15:00|22106.7|22102.7|22112.9|22108.9|22112.9|22108.9|22100.4|22096.4|515
1599675600000|2020-09-09 18:20:00|22109.8|22105.8|22109.8|22105.8|22116.1|22112.1|22106.7|22102.7|256
1599675900000|2020-09-09 18:25:00|22108.3|22104.3|22119.2|22115.2|22119.2|22115.2|22106.7|22102.7|205
1599676200000|2020-09-09 18:30:00|22116.1|22112.1|22103.6|22099.6|22116.1|22112.1|22103.6|22099.6|180
1599676500000|2020-09-09 18:35:00|22102|22098|22095.8|22091.8|22102|22098|22078.6|22074.6|328
1599676800000|2020-09-09 18:40:00|22094.2|22090.2|22100.4|22096.4|22106.7|22102.7|22094.2|22090.2|149
1599677100000|2020-09-09 18:45:00|22102|22098|22097.3|22093.3|22106.7|22102.7|22097.3|22093.3|215
1599677400000|2020-09-09 18:50:00|22094.2|22090.2|22108.3|22104.3|22109.8|22105.8|22089.5|22085.5|628
1599677700000|2020-09-09 18:55:00|22109.8|22105.8|22100.4|22096.4|22119.2|22115.2|22091.1|22087.1|3504
1599678000000|2020-09-09 19:00:00|22103.6|22099.6|22081.7|22077.7|22103.6|22099.6|22075.4|22071.4|1872
1599678300000|2020-09-09 19:05:00|22084.8|22080.8|22075.4|22071.4|22084.8|22080.8|22073.9|22069.9|1068
1599678600000|2020-09-09 19:10:00|22077|22073|22087.9|22083.9|22091.1|22087.1|22072.3|22068.3|583
1599678900000|2020-09-09 19:15:00|22084.8|22080.8|22100.4|22096.4|22100.4|22096.4|22084.8|22080.8|513
1599679200000|2020-09-09 19:20:00|22097.3|22093.3|22103.6|22099.6|22103.6|22099.6|22094.2|22090.2|451
1599679500000|2020-09-09 19:25:00|22106.7|22102.7|22112.9|22108.9|22116.1|22112.1|22106.7|22102.7|453
1599679800000|2020-09-09 19:30:00|22114.5|22110.5|22106.7|22102.7|22116.1|22112.1|22100.4|22096.4|409
1599680100000|2020-09-09 19:35:00|22109.8|22105.8|22112.9|22108.9|22114.5|22110.5|22103.6|22099.6|256
1599680400000|2020-09-09 19:40:00|22109.8|22105.8|22106.7|22102.7|22112.9|22108.9|22103.6|22099.6|214
1599680700000|2020-09-09 19:45:00|22112.9|22108.9|22105.1|22101.1|22117.6|22113.6|22103.6|22099.6|655
1599681000000|2020-09-09 19:50:00|22103.6|22099.6|22125.4|22121.4|22128.6|22124.6|22103.6|22099.6|554
1599681300000|2020-09-09 19:55:00|22122.3|22118.3|22141.1|22137.1|22144.2|22140.2|22116.1|22112.1|743
1599681600000|2020-09-09 20:00:00|22137.9|22133.9|22131.7|22127.7|22141.1|22137.1|22128.6|22124.6|455
1599681900000|2020-09-09 20:05:00|22130.1|22126.1|22128.6|22124.6|22134.8|22130.8|22125.4|22121.4|258
1599682200000|2020-09-09 20:10:00|22130.1|22126.1|22136.4|22132.4|22137.9|22133.9|22128.6|22124.6|161
1599682500000|2020-09-09 20:15:00|22134.8|22130.8|22094.2|22090.2|22134.8|22130.8|22084.8|22080.8|794
1599682800000|2020-09-09 20:20:00|22091.1|22087.1|22097.3|22093.3|22112.9|22108.9|22091.1|22087.1|603
1599683100000|2020-09-09 20:25:00|22098.9|22094.9|22105.1|22101.1|22108.3|22104.3|22097.3|22093.3|356
1599683400000|2020-09-09 20:30:00|22106.7|22102.7|22114.5|22110.5|22119.2|22115.2|22103.6|22099.6|285
1599683700000|2020-09-09 20:35:00|22112.9|22108.9|22131.7|22127.7|22134.8|22130.8|22112.9|22108.9|239
1599684000000|2020-09-09 20:40:00|22130.1|22126.1|22114.5|22110.5|22130.1|22126.1|22112.9|22108.9|223
1599684300000|2020-09-09 20:45:00|22116.1|22112.1|22106.7|22102.7|22116.1|22112.1|22106.7|22102.7|601
1599684600000|2020-09-09 20:50:00|22109.8|22105.8|22094.2|22090.2|22109.8|22105.8|22091.1|22087.1|287
1599684900000|2020-09-09 20:55:00|22092.6|22088.6|22094.2|22090.2|22095.8|22091.8|22081.7|22077.7|532
1599688800000|2020-09-09 22:00:00|22103.6|22099.6|22106.7|22102.7|22108.3|22104.3|22098.9|22094.9|50
1599689100000|2020-09-09 22:05:00|22108.3|22104.3|22102|22098|22108.3|22104.3|22098.9|22094.9|61
1599689400000|2020-09-09 22:10:00|22100.4|22096.4|22100.4|22096.4|22102|22098|22100.4|22096.4|3
1599689700000|2020-09-09 22:15:00|22102|22098|22103.6|22099.6|22103.6|22099.6|22102|22098|6
1599690000000|2020-09-09 22:20:00|22102|22098|22100.4|22096.4|22102|22098|22100.4|22096.4|2
1599690300000|2020-09-09 22:25:00|22098.9|22094.9|22102|22098|22103.6|22099.6|22098.9|22094.9|26
1599690600000|2020-09-09 22:30:00|22100.4|22096.4|22103.6|22099.6|22109.8|22105.8|22100.4|22096.4|16
1599690900000|2020-09-09 22:35:00|22106.7|22102.7|22100.4|22096.4|22112.9|22108.9|22100.4|22096.4|44
1599691200000|2020-09-09 22:40:00|22102|22098|22100.4|22096.4|22103.6|22099.6|22097.3|22093.3|6
1599691500000|2020-09-09 22:45:00|22102|22098|22103.6|22099.6|22105.1|22101.1|22102|22098|11
1599691800000|2020-09-09 22:50:00|22102|22098|22097.3|22093.3|22102|22098|22095.8|22091.8|4
1599692100000|2020-09-09 22:55:00|22098.9|22094.9|22097.3|22093.3|22098.9|22094.9|22097.3|22093.3|0
1599692400000|2020-09-09 23:00:00|22098.9|22094.9|22092.6|22088.6|22098.9|22094.9|22092.6|22088.6|2
1599692700000|2020-09-09 23:05:00|22091.1|22087.1|22092.6|22088.6|22095.8|22091.8|22087.9|22083.9|10
1599693000000|2020-09-09 23:10:00|22094.2|22090.2|22095.8|22091.8|22098.9|22094.9|22092.6|22088.6|4
1599693300000|2020-09-09 23:15:00|22094.2|22090.2|22097.3|22093.3|22097.3|22093.3|22094.2|22090.2|1
1599693600000|2020-09-09 23:20:00|22098.9|22094.9|22100.4|22096.4|22100.4|22096.4|22097.3|22093.3|3
1599693900000|2020-09-09 23:25:00|22103.6|22099.6|22100.4|22096.4|22105.1|22101.1|22100.4|22096.4|4
1599694200000|2020-09-09 23:30:00|22097.3|22093.3|22100.4|22096.4|22100.4|22096.4|22091.1|22087.1|34
1599694500000|2020-09-09 23:35:00|22098.9|22094.9|22106.7|22102.7|22108.3|22104.3|22097.3|22093.3|12
1599694800000|2020-09-09 23:40:00|22105.1|22101.1|22103.6|22099.6|22106.7|22102.7|22100.4|22096.4|28
1599695100000|2020-09-09 23:45:00|22105.1|22101.1|22109.8|22105.8|22109.8|22105.8|22097.3|22093.3|56
1599695400000|2020-09-09 23:50:00|22106.7|22102.7|22103.6|22099.6|22108.3|22104.3|22103.6|22099.6|15
1599695700000|2020-09-09 23:55:00|22102|22098|22103.6|22099.6|22106.7|22102.7|22100.4|22096.4|3
1599696000000|2020-09-10 00:00:00|22102|22098|22116.1|22112.1|22117.6|22113.6|22102|22098|41
1599696300000|2020-09-10 00:05:00|22114.5|22110.5|22134.8|22130.8|22134.8|22130.8|22111.4|22107.4|50
1599696600000|2020-09-10 00:10:00|22133.3|22129.3|22131.7|22127.7|22134.8|22130.8|22128.6|22124.6|66
1599696900000|2020-09-10 00:15:00|22130.1|22126.1|22119.2|22115.2|22133.3|22129.3|22116.1|22112.1|67
1599697200000|2020-09-10 00:20:00|22120.8|22116.8|22131.7|22127.7|22131.7|22127.7|22120.8|22116.8|42
1599697500000|2020-09-10 00:25:00|22130.1|22126.1|22128.6|22124.6|22130.1|22126.1|22120.8|22116.8|70
1599697800000|2020-09-10 00:30:00|22127|22123|22142.6|22138.6|22144.2|22140.2|22125.4|22121.4|115
1599698100000|2020-09-10 00:35:00|22144.2|22140.2|22145.8|22141.8|22153.6|22149.6|22141.1|22137.1|182
1599698400000|2020-09-10 00:40:00|22144.2|22140.2|22141.1|22137.1|22150.4|22146.4|22137.9|22133.9|93
1599698700000|2020-09-10 00:45:00|22139.5|22135.5|22137.9|22133.9|22141.1|22137.1|22134.8|22130.8|23
1599699000000|2020-09-10 00:50:00|22136.4|22132.4|22144.2|22140.2|22144.2|22140.2|22134.8|22130.8|36
1599699300000|2020-09-10 00:55:00|22142.6|22138.6|22137.9|22133.9|22142.6|22138.6|22137.9|22133.9|17
1599699600000|2020-09-10 01:00:00|22139.5|22135.5|22141.1|22137.1|22144.2|22140.2|22137.9|22133.9|48
1599699900000|2020-09-10 01:05:00|22137.9|22133.9|22156.7|22152.7|22156.7|22152.7|22137.9|22133.9|160
1599700200000|2020-09-10 01:10:00|22155.1|22151.1|22156.7|22152.7|22156.7|22152.7|22153.6|22149.6|27
1599700500000|2020-09-10 01:15:00|22158.3|22154.3|22159.8|22155.8|22166.1|22162.1|22158.3|22154.3|84
1599700800000|2020-09-10 01:20:00|22162.9|22158.9|22156.7|22152.7|22162.9|22158.9|22153.6|22149.6|38
1599701100000|2020-09-10 01:25:00|22155.1|22151.1|22142.6|22138.6|22155.1|22151.1|22139.5|22135.5|69
1599701400000|2020-09-10 01:30:00|22141.1|22137.1|22150.4|22146.4|22156.7|22152.7|22141.1|22137.1|61
1599701700000|2020-09-10 01:35:00|22153.6|22149.6|22159.8|22155.8|22162.9|22158.9|22152|22148|41
1599702000000|2020-09-10 01:40:00|22158.3|22154.3|22158.3|22154.3|22162.9|22158.9|22153.6|22149.6|31
1599702300000|2020-09-10 01:45:00|22159.8|22155.8|22150.4|22146.4|22159.8|22155.8|22150.4|22146.4|89
1599702600000|2020-09-10 01:50:00|22153.6|22149.6|22144.2|22140.2|22153.6|22149.6|22144.2|22140.2|41
1599702900000|2020-09-10 01:55:00|22142.6|22138.6|22150.4|22146.4|22150.4|22146.4|22142.6|22138.6|38
1599703200000|2020-09-10 02:00:00|22148.9|22144.9|22155.1|22151.1|22156.7|22152.7|22145.8|22141.8|23
1599703500000|2020-09-10 02:05:00|22153.6|22149.6|22156.7|22152.7|22156.7|22152.7|22150.4|22146.4|35
1599703800000|2020-09-10 02:10:00|22159.8|22155.8|22159.8|22155.8|22161.4|22157.4|22156.7|22152.7|80
1599704100000|2020-09-10 02:15:00|22158.3|22154.3|22159.8|22155.8|22161.4|22157.4|22156.7|22152.7|17
1599704400000|2020-09-10 02:20:00|22162.9|22158.9|22159.8|22155.8|22162.9|22158.9|22156.7|22152.7|19
1599704700000|2020-09-10 02:25:00|22158.3|22154.3|22166.1|22162.1|22166.1|22162.1|22156.7|22152.7|117
1599705000000|2020-09-10 02:30:00|22162.9|22158.9|22162.9|22158.9|22162.9|22158.9|22159.8|22155.8|42
1599705300000|2020-09-10 02:35:00|22161.4|22157.4|22175.4|22171.4|22175.4|22171.4|22161.4|22157.4|36
1599705600000|2020-09-10 02:40:00|22173.9|22169.9|22172.3|22168.3|22175.4|22171.4|22169.2|22165.2|50
1599705900000|2020-09-10 02:45:00|22170.8|22166.8|22178.6|22174.6|22187.9|22183.9|22169.2|22165.2|169
1599706200000|2020-09-10 02:50:00|22177|22173|22169.2|22165.2|22178.6|22174.6|22169.2|22165.2|26
1599706500000|2020-09-10 02:55:00|22167.6|22163.6|22178.6|22174.6|22178.6|22174.6|22167.6|22163.6|35
1599706800000|2020-09-10 03:00:00|22181.7|22177.7|22184.8|22180.8|22187.9|22183.9|22181.7|22177.7|76
1599707100000|2020-09-10 03:05:00|22181.7|22177.7|22184.8|22180.8|22187.9|22183.9|22178.6|22174.6|85
1599707400000|2020-09-10 03:10:00|22186.4|22182.4|22184.8|22180.8|22186.4|22182.4|22184.8|22180.8|18
1599707700000|2020-09-10 03:15:00|22187.9|22183.9|22194.2|22190.2|22194.2|22190.2|22187.9|22183.9|58
1599708000000|2020-09-10 03:20:00|22192.6|22188.6|22191.1|22187.1|22194.2|22190.2|22191.1|22187.1|50
1599708300000|2020-09-10 03:25:00|22192.6|22188.6|22191.1|22187.1|22194.2|22190.2|22191.1|22187.1|23
1599708600000|2020-09-10 03:30:00|22189.5|22185.5|22184.8|22180.8|22191.1|22187.1|22184.8|22180.8|37
1599708900000|2020-09-10 03:35:00|22183.3|22179.3|22178.6|22174.6|22184.8|22180.8|22178.6|22174.6|30
1599709200000|2020-09-10 03:40:00|22177|22173|22178.6|22174.6|22178.6|22174.6|22177|22173|25
1599709500000|2020-09-10 03:45:00|22181.7|22177.7|22200.4|22196.4|22200.4|22196.4|22178.6|22174.6|118
1599709800000|2020-09-10 03:50:00|22198.9|22194.9|22194.2|22190.2|22198.9|22194.9|22191.1|22187.1|77
1599710100000|2020-09-10 03:55:00|22197.3|22193.3|22194.2|22190.2|22197.3|22193.3|22194.2|22190.2|30
1599710400000|2020-09-10 04:00:00|22191.1|22187.1|22194.2|22190.2|22194.2|22190.2|22187.9|22183.9|35
1599710700000|2020-09-10 04:05:00|22197.3|22193.3|22194.2|22190.2|22197.3|22193.3|22194.2|22190.2|60
1599711000000|2020-09-10 04:10:00|22195.8|22191.8|22200.4|22196.4|22200.4|22196.4|22194.2|22190.2|61
1599711300000|2020-09-10 04:15:00|22197.3|22193.3|22194.2|22190.2|22198.9|22194.9|22194.2|22190.2|34
1599711600000|2020-09-10 04:20:00|22197.3|22193.3|22200.4|22196.4|22200.4|22196.4|22194.2|22190.2|25
1599711900000|2020-09-10 04:25:00|||||||||1
1599712200000|2020-09-10 04:30:00|22198.9|22194.9|22194.2|22190.2|22203.6|22199.6|22194.2|22190.2|97
1599712500000|2020-09-10 04:35:00|22195.8|22191.8|22197.3|22193.3|22197.3|22193.3|22194.2|22190.2|13
1599712800000|2020-09-10 04:40:00|22194.2|22190.2|22203.6|22199.6|22203.6|22199.6|22194.2|22190.2|47
1599713100000|2020-09-10 04:45:00|22202|22198|22200.4|22196.4|22206.7|22202.7|22195.8|22191.8|50
1599713400000|2020-09-10 04:50:00|22202|22198|22202|22198|22203.6|22199.6|22200.4|22196.4|30
1599713700000|2020-09-10 04:55:00|22200.4|22196.4|22198.9|22194.9|22203.6|22199.6|22197.3|22193.3|21
1599714000000|2020-09-10 05:00:00|22200.4|22196.4|22187.9|22183.9|22200.4|22196.4|22187.9|22183.9|32
1599714300000|2020-09-10 05:05:00|22189.5|22185.5|22180.1|22176.1|22189.5|22185.5|22180.1|22176.1|27
1599714600000|2020-09-10 05:10:00|22181.7|22177.7|22175.4|22171.4|22181.7|22177.7|22172.3|22168.3|38
1599714900000|2020-09-10 05:15:00|22173.9|22169.9|22169.2|22165.2|22175.4|22171.4|22169.2|22165.2|26
1599715200000|2020-09-10 05:20:00|22162.9|22158.9|22162.9|22158.9|22172.3|22168.3|22158.3|22154.3|66
1599715500000|2020-09-10 05:25:00|22161.4|22157.4|22159.8|22155.8|22162.9|22158.9|22158.3|22154.3|20
1599715800000|2020-09-10 05:30:00|22158.3|22154.3|22162.9|22158.9|22166.1|22162.1|22158.3|22154.3|29
1599716100000|2020-09-10 05:35:00|22164.5|22160.5|22162.9|22158.9|22164.5|22160.5|22156.7|22152.7|52
1599716400000|2020-09-10 05:40:00|22161.4|22157.4|22144.2|22140.2|22162.9|22158.9|22139.5|22135.5|55
1599716700000|2020-09-10 05:45:00|22147.3|22143.3|22134.8|22130.8|22147.3|22143.3|22134.8|22130.8|193
1599717000000|2020-09-10 05:50:00|22137.9|22133.9|22125.4|22121.4|22137.9|22133.9|22125.4|22121.4|80
1599717300000|2020-09-10 05:55:00|22127|22123|22128.6|22124.6|22131.7|22127.7|22125.4|22121.4|84
1599717600000|2020-09-10 06:00:00|22131.7|22127.7|22128.6|22124.6|22141.1|22137.1|22119.2|22115.2|167
1599717900000|2020-09-10 06:05:00|22125.4|22121.4|22128.6|22124.6|22128.6|22124.6|22120.8|22116.8|101
1599718200000|2020-09-10 06:10:00|22125.4|22121.4|22122.3|22118.3|22128.6|22124.6|22122.3|22118.3|40
1599718500000|2020-09-10 06:15:00|22123.9|22119.9|22119.2|22115.2|22125.4|22121.4|22119.2|22115.2|74
1599718800000|2020-09-10 06:20:00|22116.1|22112.1|22116.1|22112.1|22119.2|22115.2|22106.7|22102.7|93
1599719100000|2020-09-10 06:25:00|22119.2|22115.2|22109.8|22105.8|22119.2|22115.2|22100.4|22096.4|78
1599719400000|2020-09-10 06:30:00|22106.7|22102.7|22119.2|22115.2|22119.2|22115.2|22103.6|22099.6|62
1599719700000|2020-09-10 06:35:00|22116.1|22112.1|22119.2|22115.2|22125.4|22121.4|22116.1|22112.1|113
1599720000000|2020-09-10 06:40:00|22122.3|22118.3|22103.6|22099.6|22122.3|22118.3|22100.4|22096.4|66
1599720300000|2020-09-10 06:45:00|22102|22098|22106.7|22102.7|22112.9|22108.9|22102|22098|101
1599720600000|2020-09-10 06:50:00|22109.8|22105.8|22116.1|22112.1|22119.2|22115.2|22106.7|22102.7|128
1599720900000|2020-09-10 06:55:00|22119.2|22115.2|22122.3|22118.3|22125.4|22121.4|22112.9|22108.9|129
1599721200000|2020-09-10 07:00:00|22120.8|22116.8|22150.4|22146.4|22159.8|22155.8|22119.2|22115.2|358
1599721500000|2020-09-10 07:05:00|22153.6|22149.6|22147.3|22143.3|22156.7|22152.7|22141.1|22137.1|156
1599721800000|2020-09-10 07:10:00|22145.8|22141.8|22148.9|22144.9|22156.7|22152.7|22141.1|22137.1|133
1599722100000|2020-09-10 07:15:00|22150.4|22146.4|22153.6|22149.6|22156.7|22152.7|22145.8|22141.8|104
1599722400000|2020-09-10 07:20:00|22155.1|22151.1|22156.7|22152.7|22159.8|22155.8|22150.4|22146.4|117
1599722700000|2020-09-10 07:25:00|22155.1|22151.1|22180.1|22176.1|22181.7|22177.7|22153.6|22149.6|309
1599723000000|2020-09-10 07:30:00|22181.7|22177.7|22209.8|22205.8|22212.9|22208.9|22178.6|22174.6|403
1599723300000|2020-09-10 07:35:00|22211.4|22207.4|22197.3|22193.3|22211.4|22207.4|22197.3|22193.3|185
1599723600000|2020-09-10 07:40:00|22200.4|22196.4|22206.7|22202.7|22209.8|22205.8|22191.1|22187.1|189
1599723900000|2020-09-10 07:45:00|22208.3|22204.3|22187.9|22183.9|22211.4|22207.4|22187.9|22183.9|176
1599724200000|2020-09-10 07:50:00|22184.8|22180.8|22200.4|22196.4|22206.7|22202.7|22184.8|22180.8|203
1599724500000|2020-09-10 07:55:00|22203.6|22199.6|22197.3|22193.3|22203.6|22199.6|22194.2|22190.2|59
1599724800000|2020-09-10 08:00:00|22198.9|22194.9|22200.4|22196.4|22203.6|22199.6|22197.3|22193.3|125
1599725100000|2020-09-10 08:05:00|22202|22198|22197.3|22193.3|22206.7|22202.7|22192.6|22188.6|113
1599725400000|2020-09-10 08:10:00|22194.2|22190.2|22203.6|22199.6|22206.7|22202.7|22194.2|22190.2|76
1599725700000|2020-09-10 08:15:00|22206.7|22202.7|22194.2|22190.2|22206.7|22202.7|22191.1|22187.1|73
1599726000000|2020-09-10 08:20:00|22195.8|22191.8|22200.4|22196.4|22203.6|22199.6|22191.1|22187.1|81
1599726300000|2020-09-10 08:25:00|22198.9|22194.9|22187.9|22183.9|22209.8|22205.8|22187.9|22183.9|198
1599726600000|2020-09-10 08:30:00|22186.4|22182.4|22194.2|22190.2|22197.3|22193.3|22184.8|22180.8|69
1599726900000|2020-09-10 08:35:00|22191.1|22187.1|22187.9|22183.9|22194.2|22190.2|22184.8|22180.8|62
1599727200000|2020-09-10 08:40:00|22186.4|22182.4|22191.1|22187.1|22194.2|22190.2|22184.8|22180.8|29
1599727500000|2020-09-10 08:45:00|22189.5|22185.5|22181.7|22177.7|22191.1|22187.1|22181.7|22177.7|98
1599727800000|2020-09-10 08:50:00|22184.8|22180.8|22169.2|22165.2|22184.8|22180.8|22169.2|22165.2|159
1599728100000|2020-09-10 08:55:00|22170.8|22166.8|22175.4|22171.4|22178.6|22174.6|22169.2|22165.2|138
1599728400000|2020-09-10 09:00:00|22177|22173|22166.1|22162.1|22184.8|22180.8|22166.1|22162.1|225
1599728700000|2020-09-10 09:05:00|22169.2|22165.2|22178.6|22174.6|22178.6|22174.6|22162.9|22158.9|143
1599729000000|2020-09-10 09:10:00|22172.3|22168.3|22164.5|22160.5|22178.6|22174.6|22162.9|22158.9|177
1599729300000|2020-09-10 09:15:00|22162.9|22158.9|22153.6|22149.6|22169.2|22165.2|22153.6|22149.6|177
1599729600000|2020-09-10 09:20:00|22152|22148|22142.6|22138.6|22153.6|22149.6|22141.1|22137.1|276
1599729900000|2020-09-10 09:25:00|22141.1|22137.1|22134.8|22130.8|22144.2|22140.2|22131.7|22127.7|373
1599730200000|2020-09-10 09:30:00|22136.4|22132.4|22134.8|22130.8|22141.1|22137.1|22128.6|22124.6|196
1599730500000|2020-09-10 09:35:00|22136.4|22132.4|22141.1|22137.1|22144.2|22140.2|22134.8|22130.8|111
1599730800000|2020-09-10 09:40:00|22137.9|22133.9|22134.8|22130.8|22147.3|22143.3|22134.8|22130.8|198
1599731100000|2020-09-10 09:45:00|22137.9|22133.9|22137.9|22133.9|22144.2|22140.2|22134.8|22130.8|61
1599731400000|2020-09-10 09:50:00|22131.7|22127.7|22125.4|22121.4|22134.8|22130.8|22125.4|22121.4|57
1599731700000|2020-09-10 09:55:00|22122.3|22118.3|22106.7|22102.7|22122.3|22118.3|22106.7|22102.7|166
1599732000000|2020-09-10 10:00:00|22108.3|22104.3|22109.8|22105.8|22112.9|22108.9|22105.1|22101.1|121
1599732300000|2020-09-10 10:05:00|22111.4|22107.4|22094.2|22090.2|22112.9|22108.9|22081.7|22077.7|302
1599732600000|2020-09-10 10:10:00|22092.6|22088.6|22089.5|22085.5|22100.4|22096.4|22087.9|22083.9|96
1599732900000|2020-09-10 10:15:00|22091.1|22087.1|22100.4|22096.4|22100.4|22096.4|22084.8|22080.8|187
1599733200000|2020-09-10 10:20:00|22103.6|22099.6|22106.7|22102.7|22106.7|22102.7|22100.4|22096.4|70
1599733500000|2020-09-10 10:25:00|22109.8|22105.8|22097.3|22093.3|22109.8|22105.8|22091.1|22087.1|156
1599733800000|2020-09-10 10:30:00|22098.9|22094.9|22097.3|22093.3|22100.4|22096.4|22084.8|22080.8|131
1599734100000|2020-09-10 10:35:00|22094.2|22090.2|22097.3|22093.3|22103.6|22099.6|22087.9|22083.9|194
1599734400000|2020-09-10 10:40:00|22098.9|22094.9|22103.6|22099.6|22105.1|22101.1|22094.2|22090.2|42
1599734700000|2020-09-10 10:45:00|22105.1|22101.1|22100.4|22096.4|22109.8|22105.8|22100.4|22096.4|171
1599735000000|2020-09-10 10:50:00|22097.3|22093.3|22100.4|22096.4|22100.4|22096.4|22089.5|22085.5|112
1599735300000|2020-09-10 10:55:00|22103.6|22099.6|22109.8|22105.8|22112.9|22108.9|22103.6|22099.6|182
1599735600000|2020-09-10 11:00:00|22106.7|22102.7|22106.7|22102.7|22117.6|22113.6|22106.7|22102.7|172
1599735900000|2020-09-10 11:05:00|22108.3|22104.3|22106.7|22102.7|22116.1|22112.1|22105.1|22101.1|92
1599736200000|2020-09-10 11:10:00|22108.3|22104.3|22100.4|22096.4|22112.9|22108.9|22092.6|22088.6|229
1599736500000|2020-09-10 11:15:00|22106.7|22102.7|22100.4|22096.4|22106.7|22102.7|22097.3|22093.3|175
1599736800000|2020-09-10 11:20:00|22098.9|22094.9|22084.8|22080.8|22100.4|22096.4|22084.8|22080.8|189
1599737100000|2020-09-10 11:25:00|22087.9|22083.9|22087.9|22083.9|22091.1|22087.1|22081.7|22077.7|221
1599737400000|2020-09-10 11:30:00|22084.8|22080.8|22094.2|22090.2|22097.3|22093.3|22084.8|22080.8|215
1599737700000|2020-09-10 11:35:00|22097.3|22093.3|22109.8|22105.8|22116.1|22112.1|22087.9|22083.9|288
1599738000000|2020-09-10 11:40:00|22112.9|22108.9|22097.3|22093.3|22112.9|22108.9|22091.1|22087.1|150
1599738300000|2020-09-10 11:45:00|22100.4|22096.4|22078.6|22074.6|22103.6|22099.6|22075.4|22071.4|414
1599738600000|2020-09-10 11:50:00|22081.7|22077.7|22050.4|22046.4|22084.8|22080.8|22030.1|22026.1|995
1599738900000|2020-09-10 11:55:00|22052|22048|22047.3|22043.3|22053.6|22049.6|22044.2|22040.2|382
1599739200000|2020-09-10 12:00:00|22048.9|22044.9|22067.6|22063.6|22075.4|22071.4|22047.3|22043.3|396
1599739500000|2020-09-10 12:05:00|22069.2|22065.2|22059.8|22055.8|22069.2|22065.2|22044.2|22040.2|377
1599739800000|2020-09-10 12:10:00|22061.4|22057.4|22056.7|22052.7|22066.1|22062.1|22053.6|22049.6|237
1599740100000|2020-09-10 12:15:00|22059.8|22055.8|22075.4|22071.4|22075.4|22071.4|22055.1|22051.1|297
1599740400000|2020-09-10 12:20:00|22072.3|22068.3|22066.1|22062.1|22080.1|22076.1|22062.9|22058.9|677
1599740700000|2020-09-10 12:25:00|22067.6|22063.6|22059.8|22055.8|22072.3|22068.3|22053.6|22049.6|485
1599741000000|2020-09-10 12:30:00|22066.1|22062.1|22034.8|22030.8|22072.3|22068.3|22016.1|22012.1|1025
1599741300000|2020-09-10 12:35:00|22037.9|22033.9|22041.1|22037.1|22058.3|22054.3|22028.6|22024.6|956
1599741600000|2020-09-10 12:40:00|22037.9|22033.9|22025.4|22021.4|22047.3|22043.3|22025.4|22021.4|977
1599741900000|2020-09-10 12:45:00|22022.3|22018.3|22016.1|22012.1|22028.6|22024.6|22012.9|22008.9|1741
1599742200000|2020-09-10 12:50:00|22019.2|22015.2|22037.9|22033.9|22041.1|22037.1|22019.2|22015.2|1199
1599742500000|2020-09-10 12:55:00|22039.5|22035.5|22037.9|22033.9|22041.1|22037.1|22031.7|22027.7|465
1599742800000|2020-09-10 13:00:00|22034.8|22030.8|22014.5|22010.5|22037.9|22033.9|22000.4|21996.4|645
1599743100000|2020-09-10 13:05:00|22016.1|22012.1|21997.3|21993.3|22019.2|22015.2|21981.7|21977.7|718
1599743400000|2020-09-10 13:10:00|21995.8|21991.8|21997.3|21993.3|22006.7|22002.7|21987.9|21983.9|1444
1599743700000|2020-09-10 13:15:00|22000.4|21996.4|22006.7|22002.7|22012.9|22008.9|21994.2|21990.2|530
1599744000000|2020-09-10 13:20:00|22008.3|22004.3|22009.8|22005.8|22019.2|22015.2|22003.6|21999.6|476
1599744300000|2020-09-10 13:25:00|22012.9|22008.9|22022.3|22018.3|22025.4|22021.4|22009.8|22005.8|383
1599744600000|2020-09-10 13:30:00|22025.4|22021.4|22034.8|22030.8|22041.1|22037.1|22019.2|22015.2|677
1599744900000|2020-09-10 13:35:00|22036.4|22032.4|22034.8|22030.8|22044.2|22040.2|22028.6|22024.6|567
1599745200000|2020-09-10 13:40:00|22037.9|22033.9|22037.9|22033.9|22047.3|22043.3|22031.7|22027.7|761
1599745500000|2020-09-10 13:45:00|22039.5|22035.5|22037.9|22033.9|22047.3|22043.3|22033.3|22029.3|520
1599745800000|2020-09-10 13:50:00|22034.8|22030.8|22034.8|22030.8|22050.4|22046.4|22028.6|22024.6|665
1599746100000|2020-09-10 13:55:00|22033.3|22029.3|22022.3|22018.3|22037.9|22033.9|22016.1|22012.1|793
1599746400000|2020-09-10 14:00:00|22023.9|22019.9|22000.4|21996.4|22031.7|22027.7|21994.2|21990.2|1253
1599746700000|2020-09-10 14:05:00|22002|21998|22009.8|22005.8|22012.9|22008.9|21994.2|21990.2|1460
1599747000000|2020-09-10 14:10:00|22011.4|22007.4|22009.8|22005.8|22019.2|22015.2|22006.7|22002.7|822
1599747300000|2020-09-10 14:15:00|22012.9|22008.9|22000.4|21996.4|22016.1|22012.1|21992.6|21988.6|691
1599747600000|2020-09-10 14:20:00|21997.3|21993.3|22009.8|22005.8|22014.5|22010.5|21997.3|21993.3|1142
1599747900000|2020-09-10 14:25:00|22011.4|22007.4|22006.7|22002.7|22016.1|22012.1|22003.6|21999.6|913
1599748200000|2020-09-10 14:30:00|22009.8|22005.8|21991.1|21987.1|22012.9|22008.9|21984.8|21980.8|910
1599748500000|2020-09-10 14:35:00|21992.6|21988.6|21959.8|21955.8|21997.3|21993.3|21956.7|21952.7|630
1599748800000|2020-09-10 14:40:00|21962.9|21958.9|21978.6|21974.6|21981.7|21977.7|21961.4|21957.4|591
1599749100000|2020-09-10 14:45:00|21977|21973|21994.2|21990.2|22006.7|22002.7|21975.4|21971.4|1331
1599749400000|2020-09-10 14:50:00|21991.1|21987.1|21991.1|21987.1|21997.3|21993.3|21987.9|21983.9|732
1599749700000|2020-09-10 14:55:00|21989.5|21985.5|22019.2|22015.2|22023.9|22019.9|21984.8|21980.8|1358
1599750000000|2020-09-10 15:00:00|22017.6|22013.6|22006.7|22002.7|22019.2|22015.2|22003.6|21999.6|910
1599750300000|2020-09-10 15:05:00|22003.6|21999.6|22003.6|21999.6|22006.7|22002.7|21997.3|21993.3|604
1599750600000|2020-09-10 15:10:00|22005.1|22001.1|22000.4|21996.4|22006.7|22002.7|21991.1|21987.1|1223
1599750900000|2020-09-10 15:15:00|22003.6|21999.6|21991.1|21987.1|22003.6|21999.6|21991.1|21987.1|597
1599751200000|2020-09-10 15:20:00|21992.6|21988.6|21975.4|21971.4|21994.2|21990.2|21972.3|21968.3|435
1599751500000|2020-09-10 15:25:00|21978.6|21974.6|21975.4|21971.4|21991.1|21987.1|21975.4|21971.4|366
1599751800000|2020-09-10 15:30:00|21978.6|21974.6|21987.9|21983.9|21991.1|21987.1|21972.3|21968.3|534
1599752100000|2020-09-10 15:35:00|21989.5|21985.5|21983.3|21979.3|21991.1|21987.1|21978.6|21974.6|2072
1599752400000|2020-09-10 15:40:00|21984.8|21980.8|22000.4|21996.4|22000.4|21996.4|21978.6|21974.6|698
1599752700000|2020-09-10 15:45:00|21997.3|21993.3|21997.3|21993.3|22006.7|22002.7|21997.3|21993.3|727
1599753000000|2020-09-10 15:50:00|21998.9|21994.9|22006.7|22002.7|22006.7|22002.7|21997.3|21993.3|204
1599753300000|2020-09-10 15:55:00|22009.8|22005.8|22012.9|22008.9|22016.1|22012.1|22006.7|22002.7|555
1599753600000|2020-09-10 16:00:00|22016.1|22012.1|22022.3|22018.3|22022.3|22018.3|22006.7|22002.7|646
1599753900000|2020-09-10 16:05:00|22019.2|22015.2|22019.2|22015.2|22025.4|22021.4|22016.1|22012.1|455
1599754200000|2020-09-10 16:10:00|22017.6|22013.6|22006.7|22002.7|22019.2|22015.2|21997.3|21993.3|428
1599754500000|2020-09-10 16:15:00|22003.6|21999.6|22025.4|22021.4|22028.6|22024.6|22003.6|21999.6|526
1599754800000|2020-09-10 16:20:00|22027|22023|22037.9|22033.9|22041.1|22037.1|22022.3|22018.3|755
1599755100000|2020-09-10 16:25:00|22041.1|22037.1|22041.1|22037.1|22044.2|22040.2|22031.7|22027.7|473
1599755400000|2020-09-10 16:30:00|22044.2|22040.2|22047.3|22043.3|22047.3|22043.3|22037.9|22033.9|466
1599755700000|2020-09-10 16:35:00|22050.4|22046.4|22066.1|22062.1|22069.2|22065.2|22047.3|22043.3|1313
1599756000000|2020-09-10 16:40:00|22062.9|22058.9|22075.4|22071.4|22078.6|22074.6|22056.7|22052.7|922
1599756300000|2020-09-10 16:45:00|22072.3|22068.3|22091.1|22087.1|22091.1|22087.1|22066.1|22062.1|893
1599756600000|2020-09-10 16:50:00|22094.2|22090.2|22069.2|22065.2|22097.3|22093.3|22062.9|22058.9|1210
1599756900000|2020-09-10 16:55:00|22072.3|22068.3|22044.2|22040.2|22072.3|22068.3|22041.1|22037.1|1450
1599757200000|2020-09-10 17:00:00|22047.3|22043.3|22097.3|22093.3|22103.6|22099.6|22044.2|22040.2|2135
1599757500000|2020-09-10 17:05:00|22100.4|22096.4|22112.9|22108.9|22112.9|22108.9|22081.7|22077.7|1645
1599757800000|2020-09-10 17:10:00|22119.2|22115.2|22150.4|22146.4|22166.1|22162.1|22112.9|22108.9|1643
1599758100000|2020-09-10 17:15:00|22148.9|22144.9|22134.8|22130.8|22148.9|22144.9|22131.7|22127.7|805
1599758400000|2020-09-10 17:20:00|22131.7|22127.7|22144.2|22140.2|22162.9|22158.9|22128.6|22124.6|605
1599758700000|2020-09-10 17:25:00|22142.6|22138.6|22159.8|22155.8|22162.9|22158.9|22131.7|22127.7|608
1599759000000|2020-09-10 17:30:00|22156.7|22152.7|22181.7|22177.7|22191.1|22187.1|22150.4|22146.4|1061
1599759300000|2020-09-10 17:35:00|22180.1|22176.1|22181.7|22177.7|22203.6|22199.6|22175.4|22171.4|839
1599759600000|2020-09-10 17:40:00|22183.3|22179.3|22191.1|22187.1|22194.2|22190.2|22175.4|22171.4|676
1599759900000|2020-09-10 17:45:00|22187.9|22183.9|22184.8|22180.8|22200.4|22196.4|22181.7|22177.7|562
1599760200000|2020-09-10 17:50:00|22187.9|22183.9|22178.6|22174.6|22187.9|22183.9|22166.1|22162.1|835
1599760500000|2020-09-10 17:55:00|22181.7|22177.7|22169.2|22165.2|22183.3|22179.3|22153.6|22149.6|833
1599760800000|2020-09-10 18:00:00|22167.6|22163.6|22178.6|22174.6|22187.9|22183.9|22156.7|22152.7|904
1599761100000|2020-09-10 18:05:00|22181.7|22177.7|22162.9|22158.9|22181.7|22177.7|22156.7|22152.7|441
1599761400000|2020-09-10 18:10:00|22159.8|22155.8|22175.4|22171.4|22186.4|22182.4|22159.8|22155.8|430
1599761700000|2020-09-10 18:15:00|22178.6|22174.6|22187.9|22183.9|22194.2|22190.2|22169.2|22165.2|509
1599762000000|2020-09-10 18:20:00|22189.5|22185.5|22219.2|22215.2|22220.8|22216.8|22169.2|22165.2|754
1599762300000|2020-09-10 18:25:00|22216.1|22212.1|22225.4|22221.4|22242.6|22238.6|22202|22198|1027
1599762600000|2020-09-10 18:30:00|22227|22223|22212.9|22208.9|22227|22223|22197.3|22193.3|1267
1599762900000|2020-09-10 18:35:00|22214.5|22210.5|22222.3|22218.3|22228.6|22224.6|22203.6|22199.6|690
1599763200000|2020-09-10 18:40:00|22220.8|22216.8|22230.1|22226.1|22241.1|22237.1|22216.1|22212.1|930
1599763500000|2020-09-10 18:45:00|22228.6|22224.6|22197.3|22193.3|22239.5|22235.5|22197.3|22193.3|923
1599763800000|2020-09-10 18:50:00|22198.9|22194.9|22225.4|22221.4|22228.6|22224.6|22198.9|22194.9|1288
1599764100000|2020-09-10 18:55:00|22222.3|22218.3|22225.4|22221.4|22234.8|22230.8|22209.8|22205.8|1565
1599764400000|2020-09-10 19:00:00|22222.3|22218.3|22237.9|22233.9|22241.1|22237.1|22216.1|22212.1|1404
1599764700000|2020-09-10 19:05:00|22239.5|22235.5|22244.2|22240.2|22244.2|22240.2|22222.3|22218.3|682
1599765000000|2020-09-10 19:10:00|22247.3|22243.3|22259.8|22255.8|22259.8|22255.8|22247.3|22243.3|569
1599765300000|2020-09-10 19:15:00|22262.9|22258.9|22272.3|22268.3|22275.4|22271.4|22256.7|22252.7|566
1599765600000|2020-09-10 19:20:00|22269.2|22265.2|22269.2|22265.2|22278.6|22274.6|22262.9|22258.9|565
1599765900000|2020-09-10 19:25:00|22270.8|22266.8|22275.4|22271.4|22278.6|22274.6|22267.6|22263.6|419
1599766200000|2020-09-10 19:30:00|22278.6|22274.6|22248.9|22244.9|22278.6|22274.6|22247.3|22243.3|480
1599766500000|2020-09-10 19:35:00|22250.4|22246.4|22237.9|22233.9|22250.4|22246.4|22234.8|22230.8|854
1599766800000|2020-09-10 19:40:00|22234.8|22230.8|22234.8|22230.8|22242.6|22238.6|22231.7|22227.7|396
1599767100000|2020-09-10 19:45:00|22236.4|22232.4|22269.2|22265.2|22284.8|22280.8|22234.8|22230.8|1419
1599767400000|2020-09-10 19:50:00|22272.3|22268.3|22266.1|22262.1|22278.6|22274.6|22262.9|22258.9|572
1599767700000|2020-09-10 19:55:00|22269.2|22265.2|22262.9|22258.9|22275.4|22271.4|22253.6|22249.6|772
1599768000000|2020-09-10 20:00:00|22259.8|22255.8|22264.5|22260.5|22269.2|22265.2|22253.6|22249.6|698
1599768300000|2020-09-10 20:05:00|22266.1|22262.1|22259.8|22255.8|22284.8|22280.8|22259.8|22255.8|1158
1599768600000|2020-09-10 20:10:00|22262.9|22258.9|22250.4|22246.4|22272.3|22268.3|22250.4|22246.4|504
1599768900000|2020-09-10 20:15:00|22247.3|22243.3|22247.3|22243.3|22252|22248|22234.8|22230.8|366
1599769200000|2020-09-10 20:20:00|22245.8|22241.8|22250.4|22246.4|22266.1|22262.1|22244.2|22240.2|375
1599769500000|2020-09-10 20:25:00|22247.3|22243.3|22272.3|22268.3|22272.3|22268.3|22247.3|22243.3|318
1599769800000|2020-09-10 20:30:00|22269.2|22265.2|22266.1|22262.1|22281.7|22277.7|22259.8|22255.8|479
1599770100000|2020-09-10 20:35:00|22269.2|22265.2|22272.3|22268.3|22275.4|22271.4|22266.1|22262.1|131
1599770400000|2020-09-10 20:40:00|22270.8|22266.8|22269.2|22265.2|22273.9|22269.9|22266.1|22262.1|261
1599770700000|2020-09-10 20:45:00|22272.3|22268.3|22266.1|22262.1|22281.7|22277.7|22262.9|22258.9|344
1599771000000|2020-09-10 20:50:00|22262.9|22258.9|22281.7|22277.7|22284.8|22280.8|22262.9|22258.9|411
1599771300000|2020-09-10 20:55:00|22284.8|22280.8|22277|22273|22284.8|22280.8|22272.3|22268.3|301
1599775200000|2020-09-10 22:00:00|22269.2|22265.2|22277|22273|22284.8|22280.8|22266.1|22262.1|74
1599775500000|2020-09-10 22:05:00|22275.4|22271.4|22275.4|22271.4|22278.6|22274.6|22269.2|22265.2|21
1599775800000|2020-09-10 22:10:00|22278.6|22274.6|22281.7|22277.7|22284.8|22280.8|22275.4|22271.4|63
1599776100000|2020-09-10 22:15:00|22278.6|22274.6|22283.3|22279.3|22286.4|22282.4|22277|22273|69
1599776400000|2020-09-10 22:20:00|22281.7|22277.7|22283.3|22279.3|22287.9|22283.9|22277|22273|51
1599776700000|2020-09-10 22:25:00|22284.8|22280.8|22280.1|22276.1|22286.4|22282.4|22275.4|22271.4|15
1599777000000|2020-09-10 22:30:00|22281.7|22277.7|22275.4|22271.4|22281.7|22277.7|22270.8|22266.8|65
1599777300000|2020-09-10 22:35:00|22278.6|22274.6|22275.4|22271.4|22278.6|22274.6|22273.9|22269.9|24
1599777600000|2020-09-10 22:40:00|22272.3|22268.3|22267.6|22263.6|22278.6|22274.6|22267.6|22263.6|28
1599777900000|2020-09-10 22:45:00|22269.2|22265.2|22269.2|22265.2|22270.8|22266.8|22266.1|22262.1|16
1599778200000|2020-09-10 22:50:00|22266.1|22262.1|22272.3|22268.3|22272.3|22268.3|22266.1|22262.1|26
1599778500000|2020-09-10 22:55:00|22270.8|22266.8|22269.2|22265.2|22272.3|22268.3|22266.1|22262.1|44
1599778800000|2020-09-10 23:00:00|22266.1|22262.1|22266.1|22262.1|22275.4|22271.4|22266.1|22262.1|52
1599779100000|2020-09-10 23:05:00|22264.5|22260.5|22272.3|22268.3|22273.9|22269.9|22262.9|22258.9|46
1599779400000|2020-09-10 23:10:00|22270.8|22266.8|22269.2|22265.2|22270.8|22266.8|22267.6|22263.6|11
1599779700000|2020-09-10 23:15:00|22266.1|22262.1|22262.9|22258.9|22267.6|22263.6|22259.8|22255.8|20
1599780000000|2020-09-10 23:20:00|22261.4|22257.4|22259.8|22255.8|22262.9|22258.9|22258.3|22254.3|13
1599780300000|2020-09-10 23:25:00|22261.4|22257.4|22262.9|22258.9|22262.9|22258.9|22258.3|22254.3|4
1599780600000|2020-09-10 23:30:00|22264.5|22260.5|22262.9|22258.9|22266.1|22262.1|22256.7|22252.7|15
1599780900000|2020-09-10 23:35:00|22261.4|22257.4|22262.9|22258.9|22264.5|22260.5|22259.8|22255.8|6
1599781200000|2020-09-10 23:40:00|22267.6|22263.6|22264.5|22260.5|22267.6|22263.6|22262.9|22258.9|14
1599781500000|2020-09-10 23:45:00|22266.1|22262.1|22266.1|22262.1|22266.1|22262.1|22264.5|22260.5|6
1599781800000|2020-09-10 23:50:00|22267.6|22263.6|22270.8|22266.8|22270.8|22266.8|22266.1|22262.1|27
1599782100000|2020-09-10 23:55:00|22269.2|22265.2|22278.6|22274.6|22280.1|22276.1|22269.2|22265.2|25
1599782400000|2020-09-11 00:00:00|22280.1|22276.1|22278.6|22274.6|22281.7|22277.7|22267.6|22263.6|112
1599782700000|2020-09-11 00:05:00|22281.7|22277.7|22278.6|22274.6|22281.7|22277.7|22278.6|22274.6|27
1599783000000|2020-09-11 00:10:00|22275.4|22271.4|22275.4|22271.4|22278.6|22274.6|22272.3|22268.3|57
1599783300000|2020-09-11 00:15:00|22273.9|22269.9|22269.2|22265.2|22275.4|22271.4|22266.1|22262.1|51
1599783600000|2020-09-11 00:20:00|22267.6|22263.6|22267.6|22263.6|22272.3|22268.3|22266.1|22262.1|57
1599783900000|2020-09-11 00:25:00|22266.1|22262.1|22269.2|22265.2|22272.3|22268.3|22266.1|22262.1|46
1599784200000|2020-09-11 00:30:00|22267.6|22263.6|22266.1|22262.1|22270.8|22266.8|22266.1|22262.1|43
1599784500000|2020-09-11 00:35:00|22267.6|22263.6|22267.6|22263.6|22275.4|22271.4|22266.1|22262.1|86
1599784800000|2020-09-11 00:40:00|22266.1|22262.1|22283.3|22279.3|22284.8|22280.8|22266.1|22262.1|77
1599785100000|2020-09-11 00:45:00|22281.7|22277.7|22269.2|22265.2|22281.7|22277.7|22267.6|22263.6|58
1599785400000|2020-09-11 00:50:00|22267.6|22263.6|22267.6|22263.6|22269.2|22265.2|22262.9|22258.9|31
1599785700000|2020-09-11 00:55:00|22266.1|22262.1|22259.8|22255.8|22267.6|22263.6|22256.7|22252.7|43
1599786000000|2020-09-11 01:00:00|22261.4|22257.4|22245.8|22241.8|22262.9|22258.9|22245.8|22241.8|34
1599786300000|2020-09-11 01:05:00|22247.3|22243.3|22247.3|22243.3|22247.3|22243.3|22244.2|22240.2|17
1599786600000|2020-09-11 01:10:00|22248.9|22244.9|22231.7|22227.7|22252|22248|22231.7|22227.7|132
1599786900000|2020-09-11 01:15:00|22233.3|22229.3|22225.4|22221.4|22234.8|22230.8|22222.3|22218.3|112
1599787200000|2020-09-11 01:20:00|22227|22223|22234.8|22230.8|22241.1|22237.1|22225.4|22221.4|44
1599787500000|2020-09-11 01:25:00|22233.3|22229.3|22237.9|22233.9|22241.1|22237.1|22233.3|22229.3|50
1599787800000|2020-09-11 01:30:00|22241.1|22237.1|22231.7|22227.7|22241.1|22237.1|22231.7|22227.7|55
1599788100000|2020-09-11 01:35:00|22234.8|22230.8|22237.9|22233.9|22237.9|22233.9|22231.7|22227.7|31
1599788400000|2020-09-11 01:40:00|22236.4|22232.4|22244.2|22240.2|22244.2|22240.2|22233.3|22229.3|54
1599788700000|2020-09-11 01:45:00|22247.3|22243.3|22253.6|22249.6|22253.6|22249.6|22244.2|22240.2|51
1599789000000|2020-09-11 01:50:00|22252|22248|22250.4|22246.4|22256.7|22252.7|22250.4|22246.4|73
1599789300000|2020-09-11 01:55:00|22253.6|22249.6|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|78
1599789600000|2020-09-11 02:00:00|22252|22248|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|78
1599789900000|2020-09-11 02:05:00|22250.4|22246.4|22253.6|22249.6|22253.6|22249.6|22250.4|22246.4|15
1599790200000|2020-09-11 02:10:00|22252|22248|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|61
1599790500000|2020-09-11 02:15:00|22255.1|22251.1|22266.1|22262.1|22267.6|22263.6|22253.6|22249.6|46
1599790800000|2020-09-11 02:20:00|22269.2|22265.2|22266.1|22262.1|22269.2|22265.2|22264.5|22260.5|34
1599791100000|2020-09-11 02:25:00|22264.5|22260.5|22266.1|22262.1|22269.2|22265.2|22262.9|22258.9|20
1599791400000|2020-09-11 02:30:00|22264.5|22260.5|22267.6|22263.6|22267.6|22263.6|22262.9|22258.9|17
1599791700000|2020-09-11 02:35:00|22266.1|22262.1|22269.2|22265.2|22269.2|22265.2|22266.1|22262.1|31
1599792000000|2020-09-11 02:40:00|22272.3|22268.3|22267.6|22263.6|22272.3|22268.3|22262.9|22258.9|38
1599792300000|2020-09-11 02:45:00|22266.1|22262.1|22275.4|22271.4|22277|22273|22266.1|22262.1|62
1599792600000|2020-09-11 02:50:00|22278.6|22274.6|22278.6|22274.6|22281.7|22277.7|22275.4|22271.4|97
1599792900000|2020-09-11 02:55:00|22280.1|22276.1|22278.6|22274.6|22281.7|22277.7|22275.4|22271.4|41
1599793200000|2020-09-11 03:00:00|22277|22273|22280.1|22276.1|22281.7|22277.7|22275.4|22271.4|58
1599793500000|2020-09-11 03:05:00|22278.6|22274.6|22277|22273|22281.7|22277.7|22275.4|22271.4|22
1599793800000|2020-09-11 03:10:00|22278.6|22274.6|22281.7|22277.7|22281.7|22277.7|22277|22273|38
1599794100000|2020-09-11 03:15:00|22287.9|22283.9|22294.2|22290.2|22295.8|22291.8|22284.8|22280.8|93
1599794400000|2020-09-11 03:20:00|22292.6|22288.6|22297.3|22293.3|22300.4|22296.4|22291.1|22287.1|50
1599794700000|2020-09-11 03:25:00|22300.4|22296.4|22309.8|22305.8|22316.1|22312.1|22300.4|22296.4|134
1599795000000|2020-09-11 03:30:00|22306.7|22302.7|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|66
1599795300000|2020-09-11 03:35:00|22300.4|22296.4|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|41
1599795600000|2020-09-11 03:40:00|22306.7|22302.7|22305.1|22301.1|22306.7|22302.7|22303.6|22299.6|32
1599795900000|2020-09-11 03:45:00|22306.7|22302.7|22306.7|22302.7|22312.9|22308.9|22305.1|22301.1|80
1599796200000|2020-09-11 03:50:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|46
1599796500000|2020-09-11 03:55:00|22302|22298|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|42
1599796800000|2020-09-11 04:00:00|22302|22298|22305.1|22301.1|22305.1|22301.1|22300.4|22296.4|32
1599797100000|2020-09-11 04:05:00|22306.7|22302.7|22303.6|22299.6|22306.7|22302.7|22303.6|22299.6|21
1599797400000|2020-09-11 04:10:00|22300.4|22296.4|22303.6|22299.6|22303.6|22299.6|22300.4|22296.4|18
1599797700000|2020-09-11 04:15:00|22300.4|22296.4|22300.4|22296.4|22306.7|22302.7|22300.4|22296.4|32
1599798000000|2020-09-11 04:20:00|22302|22298|22303.6|22299.6|22306.7|22302.7|22302|22298|35
1599798300000|2020-09-11 04:25:00|22302|22298|22306.7|22302.7|22306.7|22302.7|22300.4|22296.4|22
1599798600000|2020-09-11 04:30:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22303.6|22299.6|18
1599798900000|2020-09-11 04:35:00|22302|22298|22303.6|22299.6|22305.1|22301.1|22300.4|22296.4|17
1599799200000|2020-09-11 04:40:00|22306.7|22302.7|22306.7|22302.7|22306.7|22302.7|22306.7|22302.7|21
1599799500000|2020-09-11 04:45:00|||||||||20
1599799800000|2020-09-11 04:50:00|22303.6|22299.6|22306.7|22302.7|22308.3|22304.3|22303.6|22299.6|52
1599800100000|2020-09-11 04:55:00|22309.8|22305.8|22309.8|22305.8|22309.8|22305.8|22306.7|22302.7|25
1599800400000|2020-09-11 05:00:00|22312.9|22308.9|22308.3|22304.3|22316.1|22312.1|22308.3|22304.3|54
1599800700000|2020-09-11 05:05:00|22306.7|22302.7|22306.7|22302.7|22309.8|22305.8|22306.7|22302.7|11
1599801000000|2020-09-11 05:10:00|22305.1|22301.1|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|80
1599801300000|2020-09-11 05:15:00|||||||||10
1599801600000|2020-09-11 05:20:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|45
1599801900000|2020-09-11 05:25:00|22302|22298|22303.6|22299.6|22303.6|22299.6|22302|22298|27
1599802200000|2020-09-11 05:30:00|22306.7|22302.7|22306.7|22302.7|22309.8|22305.8|22306.7|22302.7|165
1599802500000|2020-09-11 05:35:00|||||||||8
1599802800000|2020-09-11 05:40:00|22305.1|22301.1|22303.6|22299.6|22305.1|22301.1|22300.4|22296.4|37
1599803100000|2020-09-11 05:45:00|22302|22298|22287.9|22283.9|22303.6|22299.6|22286.4|22282.4|114
1599803400000|2020-09-11 05:50:00|22291.1|22287.1|22294.2|22290.2|22295.8|22291.8|22291.1|22287.1|97
1599803700000|2020-09-11 05:55:00|22292.6|22288.6|22281.7|22277.7|22294.2|22290.2|22278.6|22274.6|82
1599804000000|2020-09-11 06:00:00|22280.1|22276.1|22281.7|22277.7|22281.7|22277.7|22269.2|22265.2|140
1599804300000|2020-09-11 06:05:00|22280.1|22276.1|22269.2|22265.2|22280.1|22276.1|22269.2|22265.2|188
1599804600000|2020-09-11 06:10:00|22262.9|22258.9|22247.3|22243.3|22266.1|22262.1|22247.3|22243.3|230
1599804900000|2020-09-11 06:15:00|22248.9|22244.9|22247.3|22243.3|22253.6|22249.6|22244.2|22240.2|103
1599805200000|2020-09-11 06:20:00|22244.2|22240.2|22250.4|22246.4|22253.6|22249.6|22241.1|22237.1|185
1599805500000|2020-09-11 06:25:00|22248.9|22244.9|22237.9|22233.9|22250.4|22246.4|22237.9|22233.9|138
1599805800000|2020-09-11 06:30:00|22241.1|22237.1|22237.9|22233.9|22241.1|22237.1|22228.6|22224.6|163
1599806100000|2020-09-11 06:35:00|22241.1|22237.1|22237.9|22233.9|22244.2|22240.2|22234.8|22230.8|186
1599806400000|2020-09-11 06:40:00|22241.1|22237.1|22247.3|22243.3|22250.4|22246.4|22237.9|22233.9|155
1599806700000|2020-09-11 06:45:00|22244.2|22240.2|22262.9|22258.9|22262.9|22258.9|22241.1|22237.1|180
1599807000000|2020-09-11 06:50:00|22266.1|22262.1|22256.7|22252.7|22266.1|22262.1|22253.6|22249.6|51
1599807300000|2020-09-11 06:55:00|22255.1|22251.1|22256.7|22252.7|22261.4|22257.4|22250.4|22246.4|61
1599807600000|2020-09-11 07:00:00|22253.6|22249.6|22266.1|22262.1|22269.2|22265.2|22253.6|22249.6|123
1599807900000|2020-09-11 07:05:00|22267.6|22263.6|22244.2|22240.2|22269.2|22265.2|22241.1|22237.1|157
1599808200000|2020-09-11 07:10:00|22247.3|22243.3|22241.1|22237.1|22256.7|22252.7|22234.8|22230.8|285
1599808500000|2020-09-11 07:15:00|22244.2|22240.2|22228.6|22224.6|22247.3|22243.3|22228.6|22224.6|141
1599808800000|2020-09-11 07:20:00|22225.4|22221.4|22228.6|22224.6|22233.3|22229.3|22212.9|22208.9|425
1599809100000|2020-09-11 07:25:00|22230.1|22226.1|22223.9|22219.9|22231.7|22227.7|22216.1|22212.1|231
1599809400000|2020-09-11 07:30:00|22225.4|22221.4|22262.9|22258.9|22262.9|22258.9|22223.9|22219.9|126
1599809700000|2020-09-11 07:35:00|22264.5|22260.5|22269.2|22265.2|22270.8|22266.8|22256.7|22252.7|171
1599810000000|2020-09-11 07:40:00|22270.8|22266.8|22278.6|22274.6|22284.8|22280.8|22262.9|22258.9|240
1599810300000|2020-09-11 07:45:00|22280.1|22276.1|22291.1|22287.1|22291.1|22287.1|22278.6|22274.6|54
1599810600000|2020-09-11 07:50:00|22289.5|22285.5|22284.8|22280.8|22291.1|22287.1|22277|22273|177
1599810900000|2020-09-11 07:55:00|22286.4|22282.4|22284.8|22280.8|22287.9|22283.9|22277|22273|119
1599811200000|2020-09-11 08:00:00|22287.9|22283.9|22262.9|22258.9|22287.9|22283.9|22262.9|22258.9|91
1599811500000|2020-09-11 08:05:00|22266.1|22262.1|22237.9|22233.9|22266.1|22262.1|22231.7|22227.7|306
1599811800000|2020-09-11 08:10:00|22236.4|22232.4|22237.9|22233.9|22244.2|22240.2|22234.8|22230.8|158
1599812100000|2020-09-11 08:15:00|22241.1|22237.1|22241.1|22237.1|22250.4|22246.4|22237.9|22233.9|169
1599812400000|2020-09-11 08:20:00|22242.6|22238.6|22241.1|22237.1|22245.8|22241.8|22237.9|22233.9|88
1599812700000|2020-09-11 08:25:00|22237.9|22233.9|22258.3|22254.3|22261.4|22257.4|22237.9|22233.9|171
1599813000000|2020-09-11 08:30:00|22256.7|22252.7|22261.4|22257.4|22266.1|22262.1|22250.4|22246.4|141
1599813300000|2020-09-11 08:35:00|22262.9|22258.9|22256.7|22252.7|22262.9|22258.9|22247.3|22243.3|90
1599813600000|2020-09-11 08:40:00|22255.1|22251.1|22253.6|22249.6|22256.7|22252.7|22244.2|22240.2|62
1599813900000|2020-09-11 08:45:00|22256.7|22252.7|22256.7|22252.7|22259.8|22255.8|22253.6|22249.6|74
1599814200000|2020-09-11 08:50:00|22259.8|22255.8|22262.9|22258.9|22262.9|22258.9|22250.4|22246.4|137
1599814500000|2020-09-11 08:55:00|22266.1|22262.1|22266.1|22262.1|22273.9|22269.9|22262.9|22258.9|104
1599814800000|2020-09-11 09:00:00|22264.5|22260.5|22272.3|22268.3|22275.4|22271.4|22262.9|22258.9|99
1599815100000|2020-09-11 09:05:00|22275.4|22271.4|22269.2|22265.2|22275.4|22271.4|22253.6|22249.6|140
1599815400000|2020-09-11 09:10:00|22267.6|22263.6|22266.1|22262.1|22272.3|22268.3|22266.1|22262.1|47
1599815700000|2020-09-11 09:15:00|22269.2|22265.2|22266.1|22262.1|22275.4|22271.4|22266.1|22262.1|45
1599816000000|2020-09-11 09:20:00|22267.6|22263.6|22262.9|22258.9|22269.2|22265.2|22256.7|22252.7|93
1599816300000|2020-09-11 09:25:00|22259.8|22255.8|22261.4|22257.4|22266.1|22262.1|22256.7|22252.7|80
1599816600000|2020-09-11 09:30:00|22262.9|22258.9|22244.2|22240.2|22262.9|22258.9|22241.1|22237.1|131
1599816900000|2020-09-11 09:35:00|22245.8|22241.8|22234.8|22230.8|22247.3|22243.3|22234.8|22230.8|84
1599817200000|2020-09-11 09:40:00|22233.3|22229.3|22241.1|22237.1|22241.1|22237.1|22228.6|22224.6|161
1599817500000|2020-09-11 09:45:00|22239.5|22235.5|22245.8|22241.8|22247.3|22243.3|22237.9|22233.9|53
1599817800000|2020-09-11 09:50:00|22244.2|22240.2|22247.3|22243.3|22259.8|22255.8|22244.2|22240.2|106
1599818100000|2020-09-11 09:55:00|22244.2|22240.2|22241.1|22237.1|22253.6|22249.6|22237.9|22233.9|79
1599818400000|2020-09-11 10:00:00|22239.5|22235.5|22237.9|22233.9|22244.2|22240.2|22228.6|22224.6|151
1599818700000|2020-09-11 10:05:00|22239.5|22235.5|22228.6|22224.6|22241.1|22237.1|22228.6|22224.6|85
1599819000000|2020-09-11 10:10:00|22230.1|22226.1|22231.7|22227.7|22237.9|22233.9|22217.6|22213.6|241
1599819300000|2020-09-11 10:15:00|22233.3|22229.3|22225.4|22221.4|22237.9|22233.9|22223.9|22219.9|117
1599819600000|2020-09-11 10:20:00|22228.6|22224.6|22225.4|22221.4|22228.6|22224.6|22219.2|22215.2|119
1599819900000|2020-09-11 10:25:00|22228.6|22224.6|22219.2|22215.2|22234.8|22230.8|22219.2|22215.2|96
1599820200000|2020-09-11 10:30:00|22222.3|22218.3|22212.9|22208.9|22222.3|22218.3|22212.9|22208.9|94
1599820500000|2020-09-11 10:35:00|22214.5|22210.5|22203.6|22199.6|22216.1|22212.1|22200.4|22196.4|169
1599820800000|2020-09-11 10:40:00|22205.1|22201.1|22173.9|22169.9|22205.1|22201.1|22172.3|22168.3|313
1599821100000|2020-09-11 10:45:00|22172.3|22168.3|22184.8|22180.8|22187.9|22183.9|22169.2|22165.2|231
1599821400000|2020-09-11 10:50:00|22186.4|22182.4|22187.9|22183.9|22194.2|22190.2|22177|22173|104
1599821700000|2020-09-11 10:55:00|22184.8|22180.8|22197.3|22193.3|22200.4|22196.4|22184.8|22180.8|125
1599822000000|2020-09-11 11:00:00|22200.4|22196.4|22203.6|22199.6|22206.7|22202.7|22194.2|22190.2|92
1599822300000|2020-09-11 11:05:00|22206.7|22202.7|22198.9|22194.9|22209.8|22205.8|22197.3|22193.3|98
1599822600000|2020-09-11 11:10:00|22200.4|22196.4|22191.1|22187.1|22200.4|22196.4|22187.9|22183.9|164
1599822900000|2020-09-11 11:15:00|22192.6|22188.6|22191.1|22187.1|22195.8|22191.8|22187.9|22183.9|104
1599823200000|2020-09-11 11:20:00|22192.6|22188.6|22194.2|22190.2|22194.2|22190.2|22184.8|22180.8|95
1599823500000|2020-09-11 11:25:00|22200.4|22196.4|22219.2|22215.2|22219.2|22215.2|22197.3|22193.3|480
1599823800000|2020-09-11 11:30:00|22216.1|22212.1|22228.6|22224.6|22234.8|22230.8|22216.1|22212.1|252
1599824100000|2020-09-11 11:35:00|22231.7|22227.7|22225.4|22221.4|22231.7|22227.7|22216.1|22212.1|216
1599824400000|2020-09-11 11:40:00|22227|22223|22222.3|22218.3|22231.7|22227.7|22219.2|22215.2|226
1599824700000|2020-09-11 11:45:00|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|22214.5|22210.5|267
1599825000000|2020-09-11 11:50:00|22222.3|22218.3|22212.9|22208.9|22231.7|22227.7|22211.4|22207.4|158
1599825300000|2020-09-11 11:55:00|22216.1|22212.1|22212.9|22208.9|22216.1|22212.1|22209.8|22205.8|109
1599825600000|2020-09-11 12:00:00|22211.4|22207.4|22216.1|22212.1|22219.2|22215.2|22200.4|22196.4|448
1599825900000|2020-09-11 12:05:00|22219.2|22215.2|22200.4|22196.4|22225.4|22221.4|22192.6|22188.6|410
1599826200000|2020-09-11 12:10:00|22197.3|22193.3|22197.3|22193.3|22209.8|22205.8|22195.8|22191.8|301
1599826500000|2020-09-11 12:15:00|22198.9|22194.9|22197.3|22193.3|22200.4|22196.4|22181.7|22177.7|475
1599826800000|2020-09-11 12:20:00|22189.5|22185.5|22194.2|22190.2|22200.4|22196.4|22166.1|22162.1|811
1599827100000|2020-09-11 12:25:00|22197.3|22193.3|22184.8|22180.8|22212.9|22208.9|22184.8|22180.8|550
1599827400000|2020-09-11 12:30:00|22170.8|22166.8|22252|22248|22253.6|22249.6|22169.2|22165.2|1963
1599827700000|2020-09-11 12:35:00|22253.6|22249.6|22272.3|22268.3|22275.4|22271.4|22247.3|22243.3|1376
1599828000000|2020-09-11 12:40:00|22275.4|22271.4|22278.6|22274.6|22291.1|22287.1|22262.9|22258.9|1260
1599828300000|2020-09-11 12:45:00|22277|22273|22281.7|22277.7|22292.6|22288.6|22277|22273|738
1599828600000|2020-09-11 12:50:00|22280.1|22276.1|22283.3|22279.3|22287.9|22283.9|22269.2|22265.2|639
1599828900000|2020-09-11 12:55:00|22284.8|22280.8|22281.7|22277.7|22297.3|22293.3|22281.7|22277.7|577
1599829200000|2020-09-11 13:00:00|22284.8|22280.8|22278.6|22274.6|22291.1|22287.1|22266.1|22262.1|1594
1599829500000|2020-09-11 13:05:00|22275.4|22271.4|22294.2|22290.2|22295.8|22291.8|22272.3|22268.3|862
1599829800000|2020-09-11 13:10:00|22297.3|22293.3|22300.4|22296.4|22320.8|22316.8|22294.2|22290.2|702
1599830100000|2020-09-11 13:15:00|22298.9|22294.9|22275.4|22271.4|22303.6|22299.6|22275.4|22271.4|382
1599830400000|2020-09-11 13:20:00|22283.3|22279.3|22291.1|22287.1|22291.1|22287.1|22281.7|22277.7|360
1599830700000|2020-09-11 13:25:00|22289.5|22285.5|22284.8|22280.8|22291.1|22287.1|22278.6|22274.6|339
1599831000000|2020-09-11 13:30:00|22287.9|22283.9|22306.7|22302.7|22312.9|22308.9|22272.3|22268.3|960
1599831300000|2020-09-11 13:35:00|22308.3|22304.3|22300.4|22296.4|22319.2|22315.2|22294.2|22290.2|884
1599831600000|2020-09-11 13:40:00|22302|22298|22278.6|22274.6|22309.8|22305.8|22275.4|22271.4|765
1599831900000|2020-09-11 13:45:00|22281.7|22277.7|22259.8|22255.8|22281.7|22277.7|22255.1|22251.1|887
1599832200000|2020-09-11 13:50:00|22262.9|22258.9|22266.1|22262.1|22272.3|22268.3|22256.7|22252.7|407
1599832500000|2020-09-11 13:55:00|22269.2|22265.2|22287.9|22283.9|22306.7|22302.7|22269.2|22265.2|1017
1599832800000|2020-09-11 14:00:00|22291.1|22287.1|22272.3|22268.3|22294.2|22290.2|22269.2|22265.2|626
1599833100000|2020-09-11 14:05:00|22275.4|22271.4|22280.1|22276.1|22281.7|22277.7|22269.2|22265.2|404
1599833400000|2020-09-11 14:10:00|22281.7|22277.7|22295.8|22291.8|22303.6|22299.6|22281.7|22277.7|621
1599833700000|2020-09-11 14:15:00|22297.3|22293.3|22275.4|22271.4|22302|22298|22261.4|22257.4|789
1599834000000|2020-09-11 14:20:00|22272.3|22268.3|22266.1|22262.1|22287.9|22283.9|22259.8|22255.8|853
1599834300000|2020-09-11 14:25:00|22262.9|22258.9|22261.4|22257.4|22272.3|22268.3|22256.7|22252.7|1652
1599834600000|2020-09-11 14:30:00|22262.9|22258.9|22278.6|22274.6|22291.1|22287.1|22250.4|22246.4|1381
1599834900000|2020-09-11 14:35:00|22281.7|22277.7|22291.1|22287.1|22300.4|22296.4|22278.6|22274.6|1069
1599835200000|2020-09-11 14:40:00|22289.5|22285.5|22281.7|22277.7|22291.1|22287.1|22267.6|22263.6|871
1599835500000|2020-09-11 14:45:00|22280.1|22276.1|22284.8|22280.8|22289.5|22285.5|22278.6|22274.6|403
1599835800000|2020-09-11 14:50:00|22287.9|22283.9|22294.2|22290.2|22300.4|22296.4|22284.8|22280.8|492
1599836100000|2020-09-11 14:55:00|22295.8|22291.8|22297.3|22293.3|22302|22298|22291.1|22287.1|333
1599836400000|2020-09-11 15:00:00|22295.8|22291.8|22287.9|22283.9|22303.6|22299.6|22284.8|22280.8|654
1599836700000|2020-09-11 15:05:00|22286.4|22282.4|22275.4|22271.4|22291.1|22287.1|22275.4|22271.4|366
1599837000000|2020-09-11 15:10:00|22272.3|22268.3|22272.3|22268.3|22275.4|22271.4|22266.1|22262.1|672
1599837300000|2020-09-11 15:15:00|22275.4|22271.4|22272.3|22268.3|22291.1|22287.1|22269.2|22265.2|583
1599837600000|2020-09-11 15:20:00|22275.4|22271.4|22278.6|22274.6|22281.7|22277.7|22266.1|22262.1|545
1599837900000|2020-09-11 15:25:00|22281.7|22277.7|22294.2|22290.2|22297.3|22293.3|22278.6|22274.6|698
1599838200000|2020-09-11 15:30:00|22297.3|22293.3|22294.2|22290.2|22300.4|22296.4|22287.9|22283.9|592
1599838500000|2020-09-11 15:35:00|22297.3|22293.3|22300.4|22296.4|22303.6|22299.6|22294.2|22290.2|521
1599838800000|2020-09-11 15:40:00|22303.6|22299.6|22303.6|22299.6|22312.9|22308.9|22300.4|22296.4|480
1599839100000|2020-09-11 15:45:00|22305.1|22301.1|22300.4|22296.4|22309.8|22305.8|22297.3|22293.3|334
1599839400000|2020-09-11 15:50:00|22297.3|22293.3|22292.6|22288.6|22303.6|22299.6|22287.9|22283.9|447
1599839700000|2020-09-11 15:55:00|22294.2|22290.2|22294.2|22290.2|22297.3|22293.3|22291.1|22287.1|180
1599840000000|2020-09-11 16:00:00|22297.3|22293.3|22269.2|22265.2|22297.3|22293.3|22269.2|22265.2|716
1599840300000|2020-09-11 16:05:00|22272.3|22268.3|22264.5|22260.5|22278.6|22274.6|22262.9|22258.9|491
1599840600000|2020-09-11 16:10:00|22266.1|22262.1|22269.2|22265.2|22272.3|22268.3|22261.4|22257.4|296
1599840900000|2020-09-11 16:15:00|22272.3|22268.3|22259.8|22255.8|22272.3|22268.3|22259.8|22255.8|630
1599841200000|2020-09-11 16:20:00|22262.9|22258.9|22256.7|22252.7|22262.9|22258.9|22250.4|22246.4|518
1599841500000|2020-09-11 16:25:00|22258.3|22254.3|22272.3|22268.3|22275.4|22271.4|22255.1|22251.1|363
1599841800000|2020-09-11 16:30:00|22275.4|22271.4|22281.7|22277.7|22297.3|22293.3|22272.3|22268.3|731
1599842100000|2020-09-11 16:35:00|22280.1|22276.1|22275.4|22271.4|22281.7|22277.7|22270.8|22266.8|380
1599842400000|2020-09-11 16:40:00|22277|22273|22281.7|22277.7|22294.2|22290.2|22275.4|22271.4|335
1599842700000|2020-09-11 16:45:00|22284.8|22280.8|22281.7|22277.7|22284.8|22280.8|22278.6|22274.6|326
1599843000000|2020-09-11 16:50:00|22278.6|22274.6|22266.1|22262.1|22278.6|22274.6|22262.9|22258.9|370
1599843300000|2020-09-11 16:55:00|22264.5|22260.5|22284.8|22280.8|22287.9|22283.9|22264.5|22260.5|255
1599843600000|2020-09-11 17:00:00|22286.4|22282.4|22266.1|22262.1|22286.4|22282.4|22258.3|22254.3|495
1599843900000|2020-09-11 17:05:00|22267.6|22263.6|22266.1|22262.1|22281.7|22277.7|22266.1|22262.1|435
1599844200000|2020-09-11 17:10:00|22267.6|22263.6|22281.7|22277.7|22281.7|22277.7|22266.1|22262.1|311
1599844500000|2020-09-11 17:15:00|22278.6|22274.6|22287.9|22283.9|22294.2|22290.2|22272.3|22268.3|395
1599844800000|2020-09-11 17:20:00|22284.8|22280.8|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|244
1599845100000|2020-09-11 17:25:00|22283.3|22279.3|22294.2|22290.2|22306.7|22302.7|22283.3|22279.3|440
1599845400000|2020-09-11 17:30:00|22295.8|22291.8|22303.6|22299.6|22303.6|22299.6|22294.2|22290.2|206
1599845700000|2020-09-11 17:35:00|22300.4|22296.4|22300.4|22296.4|22302|22298|22291.1|22287.1|189
1599846000000|2020-09-11 17:40:00|22303.6|22299.6|22300.4|22296.4|22303.6|22299.6|22291.1|22287.1|223
1599846300000|2020-09-11 17:45:00|22297.3|22293.3|22294.2|22290.2|22300.4|22296.4|22294.2|22290.2|268
1599846600000|2020-09-11 17:50:00|22295.8|22291.8|22297.3|22293.3|22303.6|22299.6|22295.8|22291.8|421
1599846900000|2020-09-11 17:55:00|22298.9|22294.9|22300.4|22296.4|22306.7|22302.7|22297.3|22293.3|490
1599847200000|2020-09-11 18:00:00|22297.3|22293.3|22300.4|22296.4|22311.4|22307.4|22297.3|22293.3|297
1599847500000|2020-09-11 18:05:00|22302|22298|22287.9|22283.9|22303.6|22299.6|22284.8|22280.8|367
1599847800000|2020-09-11 18:10:00|22291.1|22287.1|22291.1|22287.1|22294.2|22290.2|22287.9|22283.9|215
1599848100000|2020-09-11 18:15:00|22287.9|22283.9|22291.1|22287.1|22294.2|22290.2|22287.9|22283.9|124
1599848400000|2020-09-11 18:20:00|22292.6|22288.6|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|301
1599848700000|2020-09-11 18:25:00|22291.1|22287.1|22300.4|22296.4|22303.6|22299.6|22291.1|22287.1|163
1599849000000|2020-09-11 18:30:00|22302|22298|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|221
1599849300000|2020-09-11 18:35:00|22300.4|22296.4|22294.2|22290.2|22300.4|22296.4|22287.9|22283.9|459
1599849600000|2020-09-11 18:40:00|22291.1|22287.1|22291.1|22287.1|22300.4|22296.4|22291.1|22287.1|325
1599849900000|2020-09-11 18:45:00|22292.6|22288.6|22300.4|22296.4|22303.6|22299.6|22291.1|22287.1|320
1599850200000|2020-09-11 18:50:00|22298.9|22294.9|22292.6|22288.6|22300.4|22296.4|22291.1|22287.1|347
1599850500000|2020-09-11 18:55:00|22294.2|22290.2|22294.2|22290.2|22294.2|22290.2|22281.7|22277.7|1467
1599850800000|2020-09-11 19:00:00|22291.1|22287.1|22294.2|22290.2|22300.4|22296.4|22287.9|22283.9|897
1599851100000|2020-09-11 19:05:00|22292.6|22288.6|22297.3|22293.3|22297.3|22293.3|22291.1|22287.1|268
1599851400000|2020-09-11 19:10:00|22295.8|22291.8|22297.3|22293.3|22297.3|22293.3|22294.2|22290.2|157
1599851700000|2020-09-11 19:15:00|22294.2|22290.2|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|248
1599852000000|2020-09-11 19:20:00|22298.9|22294.9|22297.3|22293.3|22300.4|22296.4|22291.1|22287.1|400
1599852300000|2020-09-11 19:25:00|22300.4|22296.4|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|266
1599852600000|2020-09-11 19:30:00|22291.1|22287.1|22294.2|22290.2|22294.2|22290.2|22291.1|22287.1|174
1599852900000|2020-09-11 19:35:00|22297.3|22293.3|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|336
1599853200000|2020-09-11 19:40:00|22300.4|22296.4|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|272
1599853500000|2020-09-11 19:45:00|22298.9|22294.9|22306.7|22302.7|22309.8|22305.8|22297.3|22293.3|350
1599853800000|2020-09-11 19:50:00|22308.3|22304.3|22300.4|22296.4|22308.3|22304.3|22300.4|22296.4|810
1599854100000|2020-09-11 19:55:00|22303.6|22299.6|22300.4|22296.4|22303.6|22299.6|22294.2|22290.2|476
1599854400000|2020-09-11 20:00:00|22298.9|22294.9|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|451
1599854700000|2020-09-11 20:05:00|22300.4|22296.4|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|189
1599855000000|2020-09-11 20:10:00|22306.7|22302.7|22312.9|22308.9|22316.1|22312.1|22303.6|22299.6|238
1599855300000|2020-09-11 20:15:00|22311.4|22307.4|22316.1|22312.1|22316.1|22312.1|22311.4|22307.4|114
1599855600000|2020-09-11 20:20:00|22314.5|22310.5|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|220
1599855900000|2020-09-11 20:25:00|22308.3|22304.3|22303.6|22299.6|22309.8|22305.8|22303.6|22299.6|112
1599856200000|2020-09-11 20:30:00|22306.7|22302.7|22306.7|22302.7|22309.8|22305.8|22306.7|22302.7|41
1599856500000|2020-09-11 20:35:00|||||||||14
1599856800000|2020-09-11 20:40:00|22309.8|22305.8|22309.8|22305.8|22309.8|22305.8|22306.7|22302.7|92
1599857100000|2020-09-11 20:45:00|22312.9|22308.9|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|105
1599857400000|2020-09-11 20:50:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22309.8|22305.8|86
1599857700000|2020-09-11 20:55:00|22314.5|22310.5|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|81
1600034400000|2020-09-13 22:00:00|22297.3|22293.3|22281.7|22277.7|22303.6|22299.6|22269.2|22265.2|135
1600034700000|2020-09-13 22:05:00|22278.6|22274.6|22277|22273|22281.7|22277.7|22272.3|22268.3|39
1600035000000|2020-09-13 22:10:00|22275.4|22271.4|22272.3|22268.3|22278.6|22274.6|22272.3|22268.3|12
1600035300000|2020-09-13 22:15:00|22275.4|22271.4|22275.4|22271.4|22278.6|22274.6|22275.4|22271.4|6
1600035600000|2020-09-13 22:20:00|22277|22273|22272.3|22268.3|22277|22273|22269.2|22265.2|22
1600035900000|2020-09-13 22:25:00|22270.8|22266.8|22266.1|22262.1|22270.8|22266.8|22266.1|22262.1|22
1600036200000|2020-09-13 22:30:00|22262.9|22258.9|22262.9|22258.9|22266.1|22262.1|22262.9|22258.9|22
1600036500000|2020-09-13 22:35:00|22266.1|22262.1|22266.1|22262.1|22266.1|22262.1|22266.1|22262.1|10
1600036800000|2020-09-13 22:40:00|22269.2|22265.2|22262.9|22258.9|22269.2|22265.2|22262.9|22258.9|20
1600037100000|2020-09-13 22:45:00|22259.8|22255.8|22270.8|22266.8|22270.8|22266.8|22259.8|22255.8|25
1600037400000|2020-09-13 22:50:00|22272.3|22268.3|22275.4|22271.4|22281.7|22277.7|22272.3|22268.3|8
1600037700000|2020-09-13 22:55:00|22277|22273|22283.3|22279.3|22284.8|22280.8|22277|22273|25
1600038000000|2020-09-13 23:00:00|22281.7|22277.7|22281.7|22277.7|22284.8|22280.8|22281.7|22277.7|10
1600038300000|2020-09-13 23:05:00|22283.3|22279.3|22283.3|22279.3|22284.8|22280.8|22281.7|22277.7|10
1600038600000|2020-09-13 23:10:00|22284.8|22280.8|22281.7|22277.7|22284.8|22280.8|22281.7|22277.7|25
1600038900000|2020-09-13 23:15:00|22284.8|22280.8|22286.4|22282.4|22287.9|22283.9|22284.8|22280.8|8
1600039200000|2020-09-13 23:20:00|22284.8|22280.8|22281.7|22277.7|22287.9|22283.9|22281.7|22277.7|4
1600039500000|2020-09-13 23:25:00|22284.8|22280.8|22284.8|22280.8|22284.8|22280.8|22283.3|22279.3|16
1600039800000|2020-09-13 23:30:00|22283.3|22279.3|22281.7|22277.7|22286.4|22282.4|22281.7|22277.7|7
1600040100000|2020-09-13 23:35:00|22283.3|22279.3|22283.3|22279.3|22284.8|22280.8|22281.7|22277.7|15
1600040400000|2020-09-13 23:40:00|22281.7|22277.7|22287.9|22283.9|22289.5|22285.5|22281.7|22277.7|6
1600041000000|2020-09-13 23:50:00|22283.3|22279.3|22277|22273|22283.3|22279.3|22275.4|22271.4|20
1600041300000|2020-09-13 23:55:00|22275.4|22271.4|22278.6|22274.6|22281.7|22277.7|22275.4|22271.4|17
1600041600000|2020-09-14 00:00:00|22281.7|22277.7|22275.4|22271.4|22281.7|22277.7|22275.4|22271.4|27
1600041900000|2020-09-14 00:05:00|22277|22273|22291.1|22287.1|22291.1|22287.1|22275.4|22271.4|71
1600042200000|2020-09-14 00:10:00|22287.9|22283.9|22291.1|22287.1|22291.1|22287.1|22287.9|22283.9|11
1600042500000|2020-09-14 00:15:00|22294.2|22290.2|22294.2|22290.2|22294.2|22290.2|22284.8|22280.8|134
1600042800000|2020-09-14 00:20:00|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|42
1600043100000|2020-09-14 00:25:00|22300.4|22296.4|22300.4|22296.4|22306.7|22302.7|22297.3|22293.3|174
1600043400000|2020-09-14 00:30:00|22303.6|22299.6|22309.8|22305.8|22309.8|22305.8|22300.4|22296.4|70
1600043700000|2020-09-14 00:35:00|22311.4|22307.4|22312.9|22308.9|22314.5|22310.5|22309.8|22305.8|17
1600044000000|2020-09-14 00:40:00|22314.5|22310.5|22309.8|22305.8|22316.1|22312.1|22309.8|22305.8|44
1600044300000|2020-09-14 00:45:00|22308.3|22304.3|22312.9|22308.9|22312.9|22308.9|22303.6|22299.6|55
1600044600000|2020-09-14 00:50:00|22316.1|22312.1|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|25
1600044900000|2020-09-14 00:55:00|22314.5|22310.5|22330.1|22326.1|22331.7|22327.7|22312.9|22308.9|88
1600045200000|2020-09-14 01:00:00|22331.7|22327.7|22325.4|22321.4|22331.7|22327.7|22325.4|22321.4|61
1600045500000|2020-09-14 01:05:00|22327|22323|22322.3|22318.3|22328.6|22324.6|22319.2|22315.2|30
1600045800000|2020-09-14 01:10:00|22325.4|22321.4|22325.4|22321.4|22328.6|22324.6|22325.4|22321.4|27
1600046100000|2020-09-14 01:15:00|22328.6|22324.6|22325.4|22321.4|22328.6|22324.6|22322.3|22318.3|10
1600046400000|2020-09-14 01:20:00|22323.9|22319.9|22325.4|22321.4|22328.6|22324.6|22323.9|22319.9|8
1600046700000|2020-09-14 01:25:00|22323.9|22319.9|22319.2|22315.2|22325.4|22321.4|22317.6|22313.6|41
1600047000000|2020-09-14 01:30:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22312.9|22308.9|56
1600047300000|2020-09-14 01:35:00|||||||||60
1600047600000|2020-09-14 01:40:00|22317.6|22313.6|22319.2|22315.2|22319.2|22315.2|22312.9|22308.9|67
1600047900000|2020-09-14 01:45:00|22317.6|22313.6|22319.2|22315.2|22319.2|22315.2|22316.1|22312.1|21
1600048200000|2020-09-14 01:50:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|21
1600048500000|2020-09-14 01:55:00|22322.3|22318.3|22316.1|22312.1|22322.3|22318.3|22314.5|22310.5|58
1600048800000|2020-09-14 02:00:00|22317.6|22313.6|22319.2|22315.2|22319.2|22315.2|22316.1|22312.1|27
1600049100000|2020-09-14 02:05:00|22316.1|22312.1|22309.8|22305.8|22316.1|22312.1|22309.8|22305.8|63
1600049400000|2020-09-14 02:10:00|22306.7|22302.7|22303.6|22299.6|22309.8|22305.8|22303.6|22299.6|38
1600049700000|2020-09-14 02:15:00|22300.4|22296.4|22303.6|22299.6|22303.6|22299.6|22300.4|22296.4|44
1600050000000|2020-09-14 02:20:00|22302|22298|22300.4|22296.4|22303.6|22299.6|22298.9|22294.9|8
1600050300000|2020-09-14 02:25:00|22298.9|22294.9|22309.8|22305.8|22309.8|22305.8|22298.9|22294.9|43
1600050600000|2020-09-14 02:30:00|22308.3|22304.3|22312.9|22308.9|22316.1|22312.1|22306.7|22302.7|37
1600050900000|2020-09-14 02:35:00|22316.1|22312.1|22312.9|22308.9|22316.1|22312.1|22309.8|22305.8|34
1600051200000|2020-09-14 02:40:00|22311.4|22307.4|22309.8|22305.8|22312.9|22308.9|22309.8|22305.8|14
1600051500000|2020-09-14 02:45:00|22311.4|22307.4|22309.8|22305.8|22312.9|22308.9|22309.8|22305.8|27
1600051800000|2020-09-14 02:50:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22309.8|22305.8|31
1600052100000|2020-09-14 02:55:00|22312.9|22308.9|22314.5|22310.5|22316.1|22312.1|22309.8|22305.8|52
1600052400000|2020-09-14 03:00:00|22312.9|22308.9|22308.3|22304.3|22314.5|22310.5|22308.3|22304.3|32
1600052700000|2020-09-14 03:05:00|22306.7|22302.7|22300.4|22296.4|22309.8|22305.8|22297.3|22293.3|45
1600053000000|2020-09-14 03:10:00|22297.3|22293.3|22287.9|22283.9|22298.9|22294.9|22287.9|22283.9|33
1600053300000|2020-09-14 03:15:00|22283.3|22279.3|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|81
1600053600000|2020-09-14 03:20:00|22287.9|22283.9|22287.9|22283.9|22287.9|22283.9|22287.9|22283.9|14
1600053900000|2020-09-14 03:25:00|22291.1|22287.1|22287.9|22283.9|22291.1|22287.1|22287.9|22283.9|12
1600054200000|2020-09-14 03:30:00|22291.1|22287.1|22289.5|22285.5|22291.1|22287.1|22287.9|22283.9|9
1600054500000|2020-09-14 03:35:00|22287.9|22283.9|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|22
1600054800000|2020-09-14 03:40:00|22281.7|22277.7|22281.7|22277.7|22281.7|22277.7|22281.7|22277.7|20
1600055100000|2020-09-14 03:45:00|||||||||19
1600055400000|2020-09-14 03:50:00|22284.8|22280.8|22281.7|22277.7|22284.8|22280.8|22281.7|22277.7|14
1600055700000|2020-09-14 03:55:00|22284.8|22280.8|22287.9|22283.9|22291.1|22287.1|22283.3|22279.3|30
1600056000000|2020-09-14 04:00:00|22289.5|22285.5|22287.9|22283.9|22291.1|22287.1|22287.9|22283.9|15
1600056300000|2020-09-14 04:05:00|22289.5|22285.5|22287.9|22283.9|22289.5|22285.5|22284.8|22280.8|22
1600056600000|2020-09-14 04:10:00|22284.8|22280.8|22284.8|22280.8|22284.8|22280.8|22284.8|22280.8|7
1600057200000|2020-09-14 04:20:00|22287.9|22283.9|22287.9|22283.9|22289.5|22285.5|22287.9|22283.9|22
1600057500000|2020-09-14 04:25:00|||||||||6
1600057800000|2020-09-14 04:30:00|22284.8|22280.8|22284.8|22280.8|22287.9|22283.9|22284.8|22280.8|18
1600058100000|2020-09-14 04:35:00|22287.9|22283.9|22287.9|22283.9|22287.9|22283.9|22284.8|22280.8|7
1600058400000|2020-09-14 04:40:00|22291.1|22287.1|22295.8|22291.8|22297.3|22293.3|22289.5|22285.5|31
1600058700000|2020-09-14 04:45:00|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|22291.1|22287.1|47
1600059000000|2020-09-14 04:50:00|22300.4|22296.4|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|87
1600059300000|2020-09-14 04:55:00|22292.6|22288.6|22295.8|22291.8|22297.3|22293.3|22291.1|22287.1|19
1600059600000|2020-09-14 05:00:00|22294.2|22290.2|22297.3|22293.3|22297.3|22293.3|22294.2|22290.2|3
1600059900000|2020-09-14 05:05:00|22295.8|22291.8|22297.3|22293.3|22297.3|22293.3|22291.1|22287.1|62
1600060200000|2020-09-14 05:10:00|22300.4|22296.4|22300.4|22296.4|22302|22298|22297.3|22293.3|20
1600060500000|2020-09-14 05:15:00|22297.3|22293.3|22302|22298|22302|22298|22297.3|22293.3|6
1600060800000|2020-09-14 05:20:00|22300.4|22296.4|22297.3|22293.3|22302|22298|22297.3|22293.3|11
1600061100000|2020-09-14 05:25:00|22298.9|22294.9|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|14
1600061400000|2020-09-14 05:30:00|22298.9|22294.9|22312.9|22308.9|22312.9|22308.9|22298.9|22294.9|33
1600061700000|2020-09-14 05:35:00|22316.1|22312.1|22322.3|22318.3|22323.9|22319.9|22316.1|22312.1|31
1600062000000|2020-09-14 05:40:00|22320.8|22316.8|22314.5|22310.5|22322.3|22318.3|22312.9|22308.9|42
1600062300000|2020-09-14 05:45:00|22312.9|22308.9|22316.1|22312.1|22319.2|22315.2|22312.9|22308.9|43
1600062600000|2020-09-14 05:50:00|22317.6|22313.6|22322.3|22318.3|22322.3|22318.3|22314.5|22310.5|30
1600062900000|2020-09-14 05:55:00|22319.2|22315.2|22325.4|22321.4|22325.4|22321.4|22319.2|22315.2|46
1600063200000|2020-09-14 06:00:00|22323.9|22319.9|22328.6|22324.6|22328.6|22324.6|22322.3|22318.3|156
1600063500000|2020-09-14 06:05:00|22327|22323|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|63
1600063800000|2020-09-14 06:10:00|22325.4|22321.4|22322.3|22318.3|22327|22323|22319.2|22315.2|62
1600064100000|2020-09-14 06:15:00|22325.4|22321.4|22319.2|22315.2|22328.6|22324.6|22319.2|22315.2|54
1600064400000|2020-09-14 06:20:00|22320.8|22316.8|22297.3|22293.3|22322.3|22318.3|22294.2|22290.2|168
1600064700000|2020-09-14 06:25:00|22300.4|22296.4|22308.3|22304.3|22309.8|22305.8|22300.4|22296.4|55
1600065000000|2020-09-14 06:30:00|22306.7|22302.7|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|37
1600065300000|2020-09-14 06:35:00|22312.9|22308.9|22319.2|22315.2|22322.3|22318.3|22312.9|22308.9|43
1600065600000|2020-09-14 06:40:00|22320.8|22316.8|22328.6|22324.6|22328.6|22324.6|22316.1|22312.1|141
1600065900000|2020-09-14 06:45:00|22331.7|22327.7|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|106
1600066200000|2020-09-14 06:50:00|22330.1|22326.1|22322.3|22318.3|22330.1|22326.1|22319.2|22315.2|56
1600066500000|2020-09-14 06:55:00|22320.8|22316.8|22317.6|22313.6|22322.3|22318.3|22316.1|22312.1|46
1600066800000|2020-09-14 07:00:00|22319.2|22315.2|22331.7|22327.7|22334.8|22330.8|22319.2|22315.2|261
1600067100000|2020-09-14 07:05:00|22334.8|22330.8|22330.1|22326.1|22334.8|22330.8|22325.4|22321.4|75
1600067400000|2020-09-14 07:10:00|22331.7|22327.7|22323.9|22319.9|22334.8|22330.8|22322.3|22318.3|115
1600067700000|2020-09-14 07:15:00|22322.3|22318.3|22317.6|22313.6|22323.9|22319.9|22312.9|22308.9|117
1600068000000|2020-09-14 07:20:00|22319.2|22315.2|22295.8|22291.8|22322.3|22318.3|22294.2|22290.2|168
1600068300000|2020-09-14 07:25:00|22294.2|22290.2|22309.8|22305.8|22312.9|22308.9|22291.1|22287.1|225
1600068600000|2020-09-14 07:30:00|22306.7|22302.7|22303.6|22299.6|22316.1|22312.1|22300.4|22296.4|254
1600068900000|2020-09-14 07:35:00|22306.7|22302.7|22303.6|22299.6|22309.8|22305.8|22303.6|22299.6|231
1600069200000|2020-09-14 07:40:00|22306.7|22302.7|22291.1|22287.1|22306.7|22302.7|22291.1|22287.1|141
1600069500000|2020-09-14 07:45:00|22292.6|22288.6|22284.8|22280.8|22295.8|22291.8|22281.7|22277.7|94
1600069800000|2020-09-14 07:50:00|22283.3|22279.3|22284.8|22280.8|22292.6|22288.6|22283.3|22279.3|82
1600070100000|2020-09-14 07:55:00|22281.7|22277.7|22291.1|22287.1|22291.1|22287.1|22281.7|22277.7|84
1600070400000|2020-09-14 08:00:00|22294.2|22290.2|22284.8|22280.8|22294.2|22290.2|22284.8|22280.8|102
1600070700000|2020-09-14 08:05:00|22283.3|22279.3|22287.9|22283.9|22294.2|22290.2|22283.3|22279.3|78
1600071000000|2020-09-14 08:10:00|22284.8|22280.8|22291.1|22287.1|22294.2|22290.2|22284.8|22280.8|88
1600071300000|2020-09-14 08:15:00|22289.5|22285.5|22300.4|22296.4|22300.4|22296.4|22287.9|22283.9|122
1600071600000|2020-09-14 08:20:00|22303.6|22299.6|22322.3|22318.3|22322.3|22318.3|22303.6|22299.6|168
1600071900000|2020-09-14 08:25:00|22319.2|22315.2|22322.3|22318.3|22325.4|22321.4|22319.2|22315.2|88
1600072200000|2020-09-14 08:30:00|22319.2|22315.2|22306.7|22302.7|22322.3|22318.3|22303.6|22299.6|244
1600072500000|2020-09-14 08:35:00|22308.3|22304.3|22308.3|22304.3|22316.1|22312.1|22303.6|22299.6|176
1600072800000|2020-09-14 08:40:00|22306.7|22302.7|22306.7|22302.7|22312.9|22308.9|22303.6|22299.6|70
1600073100000|2020-09-14 08:45:00|22305.1|22301.1|22291.1|22287.1|22306.7|22302.7|22287.9|22283.9|128
1600073400000|2020-09-14 08:50:00|22292.6|22288.6|22300.4|22296.4|22300.4|22296.4|22287.9|22283.9|117
1600073700000|2020-09-14 08:55:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|79
1600074000000|2020-09-14 09:00:00|22305.1|22301.1|22309.8|22305.8|22309.8|22305.8|22303.6|22299.6|31
1600074300000|2020-09-14 09:05:00|22311.4|22307.4|22309.8|22305.8|22312.9|22308.9|22303.6|22299.6|54
1600074600000|2020-09-14 09:10:00|22312.9|22308.9|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|84
1600074900000|2020-09-14 09:15:00|22311.4|22307.4|22309.8|22305.8|22312.9|22308.9|22297.3|22293.3|210
1600075200000|2020-09-14 09:20:00|22306.7|22302.7|22312.9|22308.9|22312.9|22308.9|22300.4|22296.4|154
1600075500000|2020-09-14 09:25:00|22309.8|22305.8|22306.7|22302.7|22312.9|22308.9|22306.7|22302.7|166
1600075800000|2020-09-14 09:30:00|22309.8|22305.8|22306.7|22302.7|22314.5|22310.5|22303.6|22299.6|246
1600076100000|2020-09-14 09:35:00|22308.3|22304.3|22312.9|22308.9|22312.9|22308.9|22306.7|22302.7|198
1600076400000|2020-09-14 09:40:00|22309.8|22305.8|22316.1|22312.1|22319.2|22315.2|22309.8|22305.8|119
1600076700000|2020-09-14 09:45:00|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|22316.1|22312.1|157
1600077000000|2020-09-14 09:50:00|22316.1|22312.1|22312.9|22308.9|22316.1|22312.1|22308.3|22304.3|137
1600077300000|2020-09-14 09:55:00|22316.1|22312.1|22312.9|22308.9|22316.1|22312.1|22306.7|22302.7|139
1600077600000|2020-09-14 10:00:00|22314.5|22310.5|22319.2|22315.2|22319.2|22315.2|22312.9|22308.9|142
1600077900000|2020-09-14 10:05:00|22322.3|22318.3|22309.8|22305.8|22322.3|22318.3|22309.8|22305.8|113
1600078200000|2020-09-14 10:10:00|22312.9|22308.9|22306.7|22302.7|22312.9|22308.9|22306.7|22302.7|120
1600078500000|2020-09-14 10:15:00|22303.6|22299.6|22306.7|22302.7|22309.8|22305.8|22303.6|22299.6|111
1600078800000|2020-09-14 10:20:00|22309.8|22305.8|22322.3|22318.3|22325.4|22321.4|22309.8|22305.8|246
1600079100000|2020-09-14 10:25:00|22320.8|22316.8|22319.2|22315.2|22322.3|22318.3|22316.1|22312.1|110
1600079400000|2020-09-14 10:30:00|22320.8|22316.8|22316.1|22312.1|22322.3|22318.3|22312.9|22308.9|125
1600079700000|2020-09-14 10:35:00|22319.2|22315.2|22311.4|22307.4|22322.3|22318.3|22309.8|22305.8|160
1600080000000|2020-09-14 10:40:00|22312.9|22308.9|22316.1|22312.1|22319.2|22315.2|22309.8|22305.8|143
1600080300000|2020-09-14 10:45:00|22319.2|22315.2|22316.1|22312.1|22319.2|22315.2|22312.9|22308.9|101
1600080600000|2020-09-14 10:50:00|22319.2|22315.2|22322.3|22318.3|22328.6|22324.6|22319.2|22315.2|208
1600080900000|2020-09-14 10:55:00|22319.2|22315.2|22303.6|22299.6|22319.2|22315.2|22298.9|22294.9|161
1600081200000|2020-09-14 11:00:00|22300.4|22296.4|22294.2|22290.2|22303.6|22299.6|22291.1|22287.1|228
1600081500000|2020-09-14 11:05:00|22297.3|22293.3|22269.2|22265.2|22297.3|22293.3|22269.2|22265.2|245
1600081800000|2020-09-14 11:10:00|22272.3|22268.3|22259.8|22255.8|22275.4|22271.4|22259.8|22255.8|277
1600082100000|2020-09-14 11:15:00|22258.3|22254.3|22264.5|22260.5|22269.2|22265.2|22253.6|22249.6|301
1600082400000|2020-09-14 11:20:00|22262.9|22258.9|22253.6|22249.6|22266.1|22262.1|22253.6|22249.6|208
1600082700000|2020-09-14 11:25:00|22252|22248|22259.8|22255.8|22259.8|22255.8|22244.2|22240.2|312
1600083000000|2020-09-14 11:30:00|22256.7|22252.7|22275.4|22271.4|22278.6|22274.6|22256.7|22252.7|450
1600083300000|2020-09-14 11:35:00|22277|22273|22269.2|22265.2|22278.6|22274.6|22256.7|22252.7|499
1600083600000|2020-09-14 11:40:00|22266.1|22262.1|22278.6|22274.6|22278.6|22274.6|22266.1|22262.1|202
1600083900000|2020-09-14 11:45:00|22277|22273|22278.6|22274.6|22278.6|22274.6|22269.2|22265.2|331
1600084200000|2020-09-14 11:50:00|22277|22273|22278.6|22274.6|22281.7|22277.7|22273.9|22269.9|201
1600084500000|2020-09-14 11:55:00|22277|22273|22278.6|22274.6|22281.7|22277.7|22277|22273|211
1600084800000|2020-09-14 12:00:00|22280.1|22276.1|22291.1|22287.1|22291.1|22287.1|22278.6|22274.6|321
1600085100000|2020-09-14 12:05:00|22287.9|22283.9|22284.8|22280.8|22300.4|22296.4|22284.8|22280.8|467
1600085400000|2020-09-14 12:10:00|22286.4|22282.4|22284.8|22280.8|22287.9|22283.9|22272.3|22268.3|272
1600085700000|2020-09-14 12:15:00|22287.9|22283.9|22280.1|22276.1|22287.9|22283.9|22266.1|22262.1|330
1600086000000|2020-09-14 12:20:00|22278.6|22274.6|22319.2|22315.2|22319.2|22315.2|22278.6|22274.6|551
1600086300000|2020-09-14 12:25:00|22317.6|22313.6|22331.7|22327.7|22341.1|22337.1|22316.1|22312.1|922
1600086600000|2020-09-14 12:30:00|22334.8|22330.8|22328.6|22324.6|22347.3|22343.3|22322.3|22318.3|997
1600086900000|2020-09-14 12:35:00|22330.1|22326.1|22350.4|22346.4|22350.4|22346.4|22322.3|22318.3|1406
1600087200000|2020-09-14 12:40:00|22348.9|22344.9|22337.9|22333.9|22350.4|22346.4|22331.7|22327.7|828
1600087500000|2020-09-14 12:45:00|22339.5|22335.5|22341.1|22337.1|22352|22348|22337.9|22333.9|307
1600087800000|2020-09-14 12:50:00|22344.2|22340.2|22347.3|22343.3|22350.4|22346.4|22341.1|22337.1|317
1600088100000|2020-09-14 12:55:00|22348.9|22344.9|22361.4|22357.4|22362.9|22358.9|22344.2|22340.2|584
1600088400000|2020-09-14 13:00:00|22359.8|22355.8|22350.4|22346.4|22362.9|22358.9|22339.5|22335.5|733
1600088700000|2020-09-14 13:05:00|22353.6|22349.6|22358.3|22354.3|22366.1|22362.1|22347.3|22343.3|629
1600089000000|2020-09-14 13:10:00|22359.8|22355.8|22362.9|22358.9|22367.6|22363.6|22353.6|22349.6|333
1600089300000|2020-09-14 13:15:00|22359.8|22355.8|22350.4|22346.4|22366.1|22362.1|22350.4|22346.4|556
1600089600000|2020-09-14 13:20:00|22347.3|22343.3|22348.9|22344.9|22352|22348|22334.8|22330.8|720
1600089900000|2020-09-14 13:25:00|22347.3|22343.3|22347.3|22343.3|22355.1|22351.1|22344.2|22340.2|810
1600090200000|2020-09-14 13:30:00|22348.9|22344.9|22369.2|22365.2|22378.6|22374.6|22347.3|22343.3|769
1600090500000|2020-09-14 13:35:00|22372.3|22368.3|22375.4|22371.4|22387.9|22383.9|22372.3|22368.3|728
1600090800000|2020-09-14 13:40:00|22377|22373|22372.3|22368.3|22378.6|22374.6|22366.1|22362.1|318
1600091100000|2020-09-14 13:45:00|22375.4|22371.4|22347.3|22343.3|22375.4|22371.4|22347.3|22343.3|393
1600091400000|2020-09-14 13:50:00|22344.2|22340.2|22344.2|22340.2|22344.2|22340.2|22309.8|22305.8|823
1600091700000|2020-09-14 13:55:00|22341.1|22337.1|22334.8|22330.8|22350.4|22346.4|22331.7|22327.7|498
1600092000000|2020-09-14 14:00:00|22333.3|22329.3|22325.4|22321.4|22344.2|22340.2|22305.1|22301.1|890
1600092300000|2020-09-14 14:05:00|22322.3|22318.3|22320.8|22316.8|22325.4|22321.4|22314.5|22310.5|490
1600092600000|2020-09-14 14:10:00|22322.3|22318.3|22337.9|22333.9|22337.9|22333.9|22319.2|22315.2|326
1600092900000|2020-09-14 14:15:00|22334.8|22330.8|22334.8|22330.8|22344.2|22340.2|22325.4|22321.4|447
1600093200000|2020-09-14 14:20:00|22331.7|22327.7|22362.9|22358.9|22362.9|22358.9|22327|22323|654
1600093500000|2020-09-14 14:25:00|22359.8|22355.8|22348.9|22344.9|22362.9|22358.9|22333.3|22329.3|657
1600093800000|2020-09-14 14:30:00|22350.4|22346.4|22353.6|22349.6|22355.1|22351.1|22337.9|22333.9|602
1600094100000|2020-09-14 14:35:00|22352|22348|22328.6|22324.6|22353.6|22349.6|22328.6|22324.6|351
1600094400000|2020-09-14 14:40:00|22330.1|22326.1|22337.9|22333.9|22337.9|22333.9|22322.3|22318.3|496
1600094700000|2020-09-14 14:45:00|22336.4|22332.4|22337.9|22333.9|22342.6|22338.6|22330.1|22326.1|296
1600095000000|2020-09-14 14:50:00|22334.8|22330.8|22328.6|22324.6|22341.1|22337.1|22322.3|22318.3|301
1600095300000|2020-09-14 14:55:00|22331.7|22327.7|22344.2|22340.2|22344.2|22340.2|22328.6|22324.6|443
1600095600000|2020-09-14 15:00:00|22339.5|22335.5|22317.6|22313.6|22341.1|22337.1|22316.1|22312.1|609
1600095900000|2020-09-14 15:05:00|22319.2|22315.2|22297.3|22293.3|22325.4|22321.4|22297.3|22293.3|743
1600096200000|2020-09-14 15:10:00|22300.4|22296.4|22309.8|22305.8|22316.1|22312.1|22297.3|22293.3|462
1600096500000|2020-09-14 15:15:00|22308.3|22304.3|22300.4|22296.4|22308.3|22304.3|22297.3|22293.3|311
1600096800000|2020-09-14 15:20:00|22303.6|22299.6|22291.1|22287.1|22306.7|22302.7|22291.1|22287.1|291
1600097100000|2020-09-14 15:25:00|22292.6|22288.6|22284.8|22280.8|22294.2|22290.2|22284.8|22280.8|335
1600097400000|2020-09-14 15:30:00|22286.4|22282.4|22312.9|22308.9|22322.3|22318.3|22284.8|22280.8|442
1600097700000|2020-09-14 15:35:00|22314.5|22310.5|22314.5|22310.5|22319.2|22315.2|22309.8|22305.8|486
1600098000000|2020-09-14 15:40:00|22316.1|22312.1|22325.4|22321.4|22325.4|22321.4|22316.1|22312.1|542
1600098300000|2020-09-14 15:45:00|22323.9|22319.9|22333.3|22329.3|22333.3|22329.3|22322.3|22318.3|271
1600098600000|2020-09-14 15:50:00|22331.7|22327.7|22337.9|22333.9|22341.1|22337.1|22325.4|22321.4|419
1600098900000|2020-09-14 15:55:00|22341.1|22337.1|22328.6|22324.6|22341.1|22337.1|22325.4|22321.4|306
1600099200000|2020-09-14 16:00:00|22331.7|22327.7|22328.6|22324.6|22336.4|22332.4|22319.2|22315.2|342
1600099500000|2020-09-14 16:05:00|22327|22323|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|201
1600099800000|2020-09-14 16:10:00|22331.7|22327.7|22339.5|22335.5|22341.1|22337.1|22328.6|22324.6|187
1600100100000|2020-09-14 16:15:00|22337.9|22333.9|22331.7|22327.7|22341.1|22337.1|22325.4|22321.4|260
1600100400000|2020-09-14 16:20:00|22333.3|22329.3|22331.7|22327.7|22337.9|22333.9|22328.6|22324.6|397
1600100700000|2020-09-14 16:25:00|22328.6|22324.6|22334.8|22330.8|22337.9|22333.9|22328.6|22324.6|245
1600101000000|2020-09-14 16:30:00|22331.7|22327.7|22344.2|22340.2|22347.3|22343.3|22331.7|22327.7|283
1600101300000|2020-09-14 16:35:00|22345.8|22341.8|22344.2|22340.2|22347.3|22343.3|22337.9|22333.9|239
1600101600000|2020-09-14 16:40:00|22342.6|22338.6|22334.8|22330.8|22347.3|22343.3|22334.8|22330.8|179
1600101900000|2020-09-14 16:45:00|22333.3|22329.3|22327|22323|22334.8|22330.8|22325.4|22321.4|367
1600102200000|2020-09-14 16:50:00|22328.6|22324.6|22334.8|22330.8|22334.8|22330.8|22325.4|22321.4|361
1600102500000|2020-09-14 16:55:00|22331.7|22327.7|22337.9|22333.9|22344.2|22340.2|22331.7|22327.7|261
1600102800000|2020-09-14 17:00:00|22334.8|22330.8|22334.8|22330.8|22337.9|22333.9|22331.7|22327.7|316
1600103100000|2020-09-14 17:05:00|22331.7|22327.7|22334.8|22330.8|22337.9|22333.9|22331.7|22327.7|275
1600103400000|2020-09-14 17:10:00|22337.9|22333.9|22334.8|22330.8|22337.9|22333.9|22331.7|22327.7|232
1600103700000|2020-09-14 17:15:00|22337.9|22333.9|22341.1|22337.1|22341.1|22337.1|22334.8|22330.8|190
1600104000000|2020-09-14 17:20:00|22337.9|22333.9|22344.2|22340.2|22344.2|22340.2|22337.9|22333.9|288
1600104300000|2020-09-14 17:25:00|22347.3|22343.3|22344.2|22340.2|22347.3|22343.3|22337.9|22333.9|394
1600104600000|2020-09-14 17:30:00|22345.8|22341.8|22356.7|22352.7|22356.7|22352.7|22344.2|22340.2|225
1600104900000|2020-09-14 17:35:00|22353.6|22349.6|22344.2|22340.2|22356.7|22352.7|22344.2|22340.2|344
1600105200000|2020-09-14 17:40:00|22341.1|22337.1|22344.2|22340.2|22347.3|22343.3|22337.9|22333.9|288
1600105500000|2020-09-14 17:45:00|22342.6|22338.6|22347.3|22343.3|22347.3|22343.3|22339.5|22335.5|197
1600105800000|2020-09-14 17:50:00|22344.2|22340.2|22347.3|22343.3|22347.3|22343.3|22344.2|22340.2|157
1600106100000|2020-09-14 17:55:00|22344.2|22340.2|22341.1|22337.1|22344.2|22340.2|22334.8|22330.8|239
1600106400000|2020-09-14 18:00:00|22344.2|22340.2|22325.4|22321.4|22344.2|22340.2|22325.4|22321.4|417
1600106700000|2020-09-14 18:05:00|22322.3|22318.3|22331.7|22327.7|22334.8|22330.8|22322.3|22318.3|242
1600107000000|2020-09-14 18:10:00|22334.8|22330.8|22337.9|22333.9|22341.1|22337.1|22334.8|22330.8|302
1600107300000|2020-09-14 18:15:00|22341.1|22337.1|22337.9|22333.9|22341.1|22337.1|22328.6|22324.6|435
1600107600000|2020-09-14 18:20:00|22339.5|22335.5|22330.1|22326.1|22341.1|22337.1|22328.6|22324.6|495
1600107900000|2020-09-14 18:25:00|22331.7|22327.7|22337.9|22333.9|22337.9|22333.9|22330.1|22326.1|278
1600108200000|2020-09-14 18:30:00|22336.4|22332.4|22341.1|22337.1|22344.2|22340.2|22328.6|22324.6|288
1600108500000|2020-09-14 18:35:00|22344.2|22340.2|22353.6|22349.6|22353.6|22349.6|22344.2|22340.2|587
1600108800000|2020-09-14 18:40:00|22350.4|22346.4|22344.2|22340.2|22353.6|22349.6|22344.2|22340.2|306
1600109100000|2020-09-14 18:45:00|22345.8|22341.8|22337.9|22333.9|22347.3|22343.3|22337.9|22333.9|325
1600109400000|2020-09-14 18:50:00|22341.1|22337.1|22344.2|22340.2|22347.3|22343.3|22328.6|22324.6|682
1600109700000|2020-09-14 18:55:00|22347.3|22343.3|22350.4|22346.4|22356.7|22352.7|22334.8|22330.8|2883
1600110000000|2020-09-14 19:00:00|22353.6|22349.6|22334.8|22330.8|22353.6|22349.6|22328.6|22324.6|1039
1600110300000|2020-09-14 19:05:00|22336.4|22332.4|22344.2|22340.2|22350.4|22346.4|22328.6|22324.6|851
1600110600000|2020-09-14 19:10:00|22347.3|22343.3|22331.7|22327.7|22350.4|22346.4|22328.6|22324.6|461
1600110900000|2020-09-14 19:15:00|22334.8|22330.8|22319.2|22315.2|22336.4|22332.4|22316.1|22312.1|486
1600111200000|2020-09-14 19:20:00|22316.1|22312.1|22319.2|22315.2|22328.6|22324.6|22316.1|22312.1|385
1600111500000|2020-09-14 19:25:00|22316.1|22312.1|22300.4|22296.4|22317.6|22313.6|22300.4|22296.4|670
1600111800000|2020-09-14 19:30:00|22303.6|22299.6|22294.2|22290.2|22306.7|22302.7|22292.6|22288.6|833
1600112100000|2020-09-14 19:35:00|22295.8|22291.8|22300.4|22296.4|22300.4|22296.4|22294.2|22290.2|472
1600112400000|2020-09-14 19:40:00|22298.9|22294.9|22291.1|22287.1|22300.4|22296.4|22287.9|22283.9|450
1600112700000|2020-09-14 19:45:00|22287.9|22283.9|22281.7|22277.7|22294.2|22290.2|22275.4|22271.4|1011
1600113000000|2020-09-14 19:50:00|22284.8|22280.8|22287.9|22283.9|22291.1|22287.1|22278.6|22274.6|559
1600113300000|2020-09-14 19:55:00|22284.8|22280.8|22314.5|22310.5|22317.6|22313.6|22284.8|22280.8|596
1600113600000|2020-09-14 20:00:00|22312.9|22308.9|22312.9|22308.9|22312.9|22308.9|22297.3|22293.3|447
1600113900000|2020-09-14 20:05:00|22316.1|22312.1|22306.7|22302.7|22316.1|22312.1|22306.7|22302.7|250
1600114200000|2020-09-14 20:10:00|22309.8|22305.8|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|134
1600114500000|2020-09-14 20:15:00|22312.9|22308.9|22319.2|22315.2|22319.2|22315.2|22312.9|22308.9|156
1600114800000|2020-09-14 20:20:00|22316.1|22312.1|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|174
1600115100000|2020-09-14 20:25:00|22309.8|22305.8|22312.9|22308.9|22317.6|22313.6|22303.6|22299.6|491
1600115400000|2020-09-14 20:30:00|22309.8|22305.8|22309.8|22305.8|22316.1|22312.1|22309.8|22305.8|119
1600115700000|2020-09-14 20:35:00|22311.4|22307.4|22316.1|22312.1|22322.3|22318.3|22306.7|22302.7|272
1600116000000|2020-09-14 20:40:00|22319.2|22315.2|22316.1|22312.1|22319.2|22315.2|22316.1|22312.1|148
1600116300000|2020-09-14 20:45:00|22314.5|22310.5|22319.2|22315.2|22319.2|22315.2|22309.8|22305.8|212
1600116600000|2020-09-14 20:50:00|22316.1|22312.1|22311.4|22307.4|22316.1|22312.1|22300.4|22296.4|373
1600116900000|2020-09-14 20:55:00|22309.8|22305.8|22323.9|22319.9|22327|22323|22309.8|22305.8|187
1600120800000|2020-09-14 22:00:00|22330.1|22326.1|22316.1|22312.1|22330.1|22326.1|22316.1|22312.1|41
1600121100000|2020-09-14 22:05:00|22319.2|22315.2|22323.9|22319.9|22325.4|22321.4|22319.2|22315.2|31
1600121400000|2020-09-14 22:10:00|22325.4|22321.4|22331.7|22327.7|22334.8|22330.8|22323.9|22319.9|43
1600121700000|2020-09-14 22:15:00|22330.1|22326.1|22328.6|22324.6|22330.1|22326.1|22328.6|22324.6|17
1600122000000|2020-09-14 22:20:00|22331.7|22327.7|22320.8|22316.8|22331.7|22327.7|22320.8|22316.8|31
1600122300000|2020-09-14 22:25:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|3
1600122600000|2020-09-14 22:30:00|22317.6|22313.6|22306.7|22302.7|22319.2|22315.2|22306.7|22302.7|15
1600122900000|2020-09-14 22:35:00|22309.8|22305.8|22306.7|22302.7|22309.8|22305.8|22295.8|22291.8|77
1600123200000|2020-09-14 22:40:00|22308.3|22304.3|22309.8|22305.8|22309.8|22305.8|22306.7|22302.7|5
1600123500000|2020-09-14 22:45:00|22311.4|22307.4|22312.9|22308.9|22312.9|22308.9|22309.8|22305.8|7
1600123800000|2020-09-14 22:50:00|||||||||3
1600124100000|2020-09-14 22:55:00|22316.1|22312.1|22316.1|22312.1|22316.1|22312.1|22314.5|22310.5|7
1600124400000|2020-09-14 23:00:00|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|4
1600124700000|2020-09-14 23:05:00|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|3
1600125000000|2020-09-14 23:10:00|22319.2|22315.2|22320.8|22316.8|22320.8|22316.8|22319.2|22315.2|5
1600125300000|2020-09-14 23:15:00|22322.3|22318.3|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|0
1600125600000|2020-09-14 23:20:00|22328.6|22324.6|22328.6|22324.6|22331.7|22327.7|22328.6|22324.6|19
1600125900000|2020-09-14 23:25:00|22330.1|22326.1|22331.7|22327.7|22334.8|22330.8|22330.1|22326.1|41
1600126200000|2020-09-14 23:30:00|22334.8|22330.8|22331.7|22327.7|22334.8|22330.8|22328.6|22324.6|25
1600126500000|2020-09-14 23:35:00|22328.6|22324.6|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|66
1600126800000|2020-09-14 23:40:00|22319.2|22315.2|22325.4|22321.4|22325.4|22321.4|22319.2|22315.2|36
1600127100000|2020-09-14 23:45:00|22323.9|22319.9|22323.9|22319.9|22325.4|22321.4|22319.2|22315.2|19
1600127400000|2020-09-14 23:50:00|22325.4|22321.4|22319.2|22315.2|22325.4|22321.4|22319.2|22315.2|10
1600127700000|2020-09-14 23:55:00|22320.8|22316.8|22322.3|22318.3|22322.3|22318.3|22320.8|22316.8|3
1600128000000|2020-09-15 00:00:00|22323.9|22319.9|22325.4|22321.4|22327|22323|22322.3|22318.3|22
1600128300000|2020-09-15 00:05:00|22328.6|22324.6|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|8
1600128600000|2020-09-15 00:10:00|22325.4|22321.4|22327|22323|22330.1|22326.1|22325.4|22321.4|42
1600128900000|2020-09-15 00:15:00|22328.6|22324.6|22337.9|22333.9|22339.5|22335.5|22327|22323|72
1600129200000|2020-09-15 00:20:00|22339.5|22335.5|22347.3|22343.3|22347.3|22343.3|22339.5|22335.5|111
1600129500000|2020-09-15 00:25:00|22344.2|22340.2|22344.2|22340.2|22347.3|22343.3|22344.2|22340.2|35
1600129800000|2020-09-15 00:30:00|22342.6|22338.6|22348.9|22344.9|22350.4|22346.4|22342.6|22338.6|41
1600130100000|2020-09-15 00:35:00|22350.4|22346.4|22347.3|22343.3|22350.4|22346.4|22347.3|22343.3|28
1600130400000|2020-09-15 00:40:00|||||||||16
1600130700000|2020-09-15 00:45:00|22350.4|22346.4|22347.3|22343.3|22350.4|22346.4|22347.3|22343.3|13
1600131000000|2020-09-15 00:50:00|22344.2|22340.2|22342.6|22338.6|22347.3|22343.3|22337.9|22333.9|174
1600131300000|2020-09-15 00:55:00|22344.2|22340.2|22356.7|22352.7|22356.7|22352.7|22342.6|22338.6|59
1600131600000|2020-09-15 01:00:00|22353.6|22349.6|22352|22348|22356.7|22352.7|22348.9|22344.9|142
1600131900000|2020-09-15 01:05:00|22353.6|22349.6|22353.6|22349.6|22359.8|22355.8|22352|22348|20
1600132200000|2020-09-15 01:10:00|22352|22348|22347.3|22343.3|22353.6|22349.6|22347.3|22343.3|24
1600132500000|2020-09-15 01:15:00|22350.4|22346.4|22336.4|22332.4|22350.4|22346.4|22334.8|22330.8|37
1600132800000|2020-09-15 01:20:00|22337.9|22333.9|22337.9|22333.9|22341.1|22337.1|22334.8|22330.8|42
1600133100000|2020-09-15 01:25:00|22336.4|22332.4|22337.9|22333.9|22339.5|22335.5|22334.8|22330.8|8
1600133400000|2020-09-15 01:30:00|22336.4|22332.4|22327|22323|22341.1|22337.1|22325.4|22321.4|85
1600133700000|2020-09-15 01:35:00|22328.6|22324.6|22333.3|22329.3|22334.8|22330.8|22328.6|22324.6|20
1600134000000|2020-09-15 01:40:00|22331.7|22327.7|22337.9|22333.9|22341.1|22337.1|22331.7|22327.7|32
1600134300000|2020-09-15 01:45:00|22339.5|22335.5|22337.9|22333.9|22344.2|22340.2|22334.8|22330.8|24
1600134600000|2020-09-15 01:50:00|22334.8|22330.8|22339.5|22335.5|22344.2|22340.2|22331.7|22327.7|88
1600134900000|2020-09-15 01:55:00|22341.1|22337.1|22334.8|22330.8|22341.1|22337.1|22325.4|22321.4|85
1600135200000|2020-09-15 02:00:00|22331.7|22327.7|22336.4|22332.4|22337.9|22333.9|22331.7|22327.7|45
1600135500000|2020-09-15 02:05:00|22337.9|22333.9|22331.7|22327.7|22339.5|22335.5|22331.7|22327.7|36
1600135800000|2020-09-15 02:10:00|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|73
1600136100000|2020-09-15 02:15:00|22327|22323|22336.4|22332.4|22336.4|22332.4|22325.4|22321.4|139
1600136400000|2020-09-15 02:20:00|22334.8|22330.8|22331.7|22327.7|22341.1|22337.1|22331.7|22327.7|56
1600136700000|2020-09-15 02:25:00|22334.8|22330.8|22341.1|22337.1|22344.2|22340.2|22333.3|22329.3|10
1600137000000|2020-09-15 02:30:00|22339.5|22335.5|22337.9|22333.9|22341.1|22337.1|22337.9|22333.9|17
1600137300000|2020-09-15 02:35:00|22341.1|22337.1|22341.1|22337.1|22341.1|22337.1|22337.9|22333.9|13
1600137600000|2020-09-15 02:40:00|22339.5|22335.5|22341.1|22337.1|22341.1|22337.1|22337.9|22333.9|3
1600137900000|2020-09-15 02:45:00|22339.5|22335.5|22337.9|22333.9|22344.2|22340.2|22337.9|22333.9|15
1600138200000|2020-09-15 02:50:00|22331.7|22327.7|22331.7|22327.7|22331.7|22327.7|22331.7|22327.7|112
1600138500000|2020-09-15 02:55:00|22334.8|22330.8|22331.7|22327.7|22334.8|22330.8|22331.7|22327.7|45
1600138800000|2020-09-15 03:00:00|||||||||13
1600139100000|2020-09-15 03:05:00|||||||||222
1600139400000|2020-09-15 03:10:00|22330.1|22326.1|22328.6|22324.6|22331.7|22327.7|22328.6|22324.6|15
1600139700000|2020-09-15 03:15:00|22330.1|22326.1|22334.8|22330.8|22334.8|22330.8|22330.1|22326.1|21
1600140000000|2020-09-15 03:20:00|22337.9|22333.9|22337.9|22333.9|22337.9|22333.9|22337.9|22333.9|36
1600140300000|2020-09-15 03:25:00|22334.8|22330.8|22334.8|22330.8|22337.9|22333.9|22334.8|22330.8|19
1600140600000|2020-09-15 03:30:00|22336.4|22332.4|22337.9|22333.9|22337.9|22333.9|22336.4|22332.4|7
1600140900000|2020-09-15 03:35:00|22336.4|22332.4|22336.4|22332.4|22337.9|22333.9|22336.4|22332.4|3
1600141200000|2020-09-15 03:40:00|22334.8|22330.8|22334.8|22330.8|22334.8|22330.8|22334.8|22330.8|0
1600141500000|2020-09-15 03:45:00|22337.9|22333.9|22337.9|22333.9|22337.9|22333.9|22337.9|22333.9|10
1600141800000|2020-09-15 03:50:00|22341.1|22337.1|22344.2|22340.2|22344.2|22340.2|22341.1|22337.1|35
1600142100000|2020-09-15 03:55:00|22342.6|22338.6|22347.3|22343.3|22347.3|22343.3|22337.9|22333.9|62
1600142400000|2020-09-15 04:00:00|22344.2|22340.2|22344.2|22340.2|22344.2|22340.2|22341.1|22337.1|66
1600142700000|2020-09-15 04:05:00|22341.1|22337.1|22339.5|22335.5|22341.1|22337.1|22337.9|22333.9|19
1600143000000|2020-09-15 04:10:00|22337.9|22333.9|22337.9|22333.9|22339.5|22335.5|22337.9|22333.9|10
1600143300000|2020-09-15 04:15:00|22339.5|22335.5|22337.9|22333.9|22339.5|22335.5|22337.9|22333.9|23
1600143600000|2020-09-15 04:20:00|22339.5|22335.5|22331.7|22327.7|22339.5|22335.5|22331.7|22327.7|17
1600143900000|2020-09-15 04:25:00|22330.1|22326.1|22328.6|22324.6|22331.7|22327.7|22328.6|22324.6|18
1600144200000|2020-09-15 04:30:00|22327|22323|22328.6|22324.6|22331.7|22327.7|22325.4|22321.4|45
1600144500000|2020-09-15 04:35:00|22325.4|22321.4|22325.4|22321.4|22327|22323|22325.4|22321.4|43
1600144800000|2020-09-15 04:40:00|22327|22323|22328.6|22324.6|22328.6|22324.6|22325.4|22321.4|23
1600145100000|2020-09-15 04:45:00|22331.7|22327.7|22336.4|22332.4|22337.9|22333.9|22331.7|22327.7|65
1600145400000|2020-09-15 04:50:00|22337.9|22333.9|22334.8|22330.8|22337.9|22333.9|22334.8|22330.8|18
1600145700000|2020-09-15 04:55:00|22333.3|22329.3|22341.1|22337.1|22341.1|22337.1|22333.3|22329.3|37
1600146000000|2020-09-15 05:00:00|22339.5|22335.5|22334.8|22330.8|22339.5|22335.5|22334.8|22330.8|17
1600146300000|2020-09-15 05:05:00|22333.3|22329.3|22334.8|22330.8|22334.8|22330.8|22333.3|22329.3|16
1600146600000|2020-09-15 05:10:00|22333.3|22329.3|22334.8|22330.8|22334.8|22330.8|22333.3|22329.3|17
1600146900000|2020-09-15 05:15:00|||||||||2
1600147200000|2020-09-15 05:20:00|22336.4|22332.4|22336.4|22332.4|22337.9|22333.9|22334.8|22330.8|12
1600147500000|2020-09-15 05:25:00|22337.9|22333.9|22334.8|22330.8|22341.1|22337.1|22334.8|22330.8|13
1600147800000|2020-09-15 05:30:00|22337.9|22333.9|22341.1|22337.1|22341.1|22337.1|22337.9|22333.9|25
1600148100000|2020-09-15 05:35:00|22339.5|22335.5|22341.1|22337.1|22341.1|22337.1|22339.5|22335.5|2
1600148400000|2020-09-15 05:40:00|22342.6|22338.6|22341.1|22337.1|22344.2|22340.2|22341.1|22337.1|10
1600148700000|2020-09-15 05:45:00|22337.9|22333.9|22337.9|22333.9|22341.1|22337.1|22334.8|22330.8|47
1600149000000|2020-09-15 05:50:00|22334.8|22330.8|22334.8|22330.8|22334.8|22330.8|22334.8|22330.8|14
1600149300000|2020-09-15 05:55:00|22331.7|22327.7|22341.1|22337.1|22341.1|22337.1|22328.6|22324.6|43
1600149600000|2020-09-15 06:00:00|22337.9|22333.9|22344.2|22340.2|22347.3|22343.3|22337.9|22333.9|88
1600149900000|2020-09-15 06:05:00|22341.1|22337.1|22328.6|22324.6|22342.6|22338.6|22328.6|22324.6|99
1600150200000|2020-09-15 06:10:00|22325.4|22321.4|22325.4|22321.4|22334.8|22330.8|22325.4|22321.4|38
1600150500000|2020-09-15 06:15:00|22322.3|22318.3|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|116
1600150800000|2020-09-15 06:20:00|22322.3|22318.3|22325.4|22321.4|22331.7|22327.7|22322.3|22318.3|69
1600151100000|2020-09-15 06:25:00|22328.6|22324.6|22334.8|22330.8|22341.1|22337.1|22325.4|22321.4|169
1600151400000|2020-09-15 06:30:00|22336.4|22332.4|22344.2|22340.2|22347.3|22343.3|22334.8|22330.8|75
1600151700000|2020-09-15 06:35:00|22345.8|22341.8|22344.2|22340.2|22347.3|22343.3|22342.6|22338.6|12
1600152000000|2020-09-15 06:40:00|22347.3|22343.3|22337.9|22333.9|22350.4|22346.4|22337.9|22333.9|174
1600152300000|2020-09-15 06:45:00|22341.1|22337.1|22337.9|22333.9|22344.2|22340.2|22337.9|22333.9|66
1600152600000|2020-09-15 06:50:00|22339.5|22335.5|22337.9|22333.9|22344.2|22340.2|22337.9|22333.9|83
1600152900000|2020-09-15 06:55:00|22339.5|22335.5|22337.9|22333.9|22341.1|22337.1|22328.6|22324.6|200
1600153200000|2020-09-15 07:00:00|22336.4|22332.4|22344.2|22340.2|22350.4|22346.4|22334.8|22330.8|236
1600153500000|2020-09-15 07:05:00|22341.1|22337.1|22341.1|22337.1|22344.2|22340.2|22331.7|22327.7|111
1600153800000|2020-09-15 07:10:00|22339.5|22335.5|22341.1|22337.1|22344.2|22340.2|22337.9|22333.9|148
1600154100000|2020-09-15 07:15:00|22339.5|22335.5|22322.3|22318.3|22344.2|22340.2|22322.3|22318.3|103
1600154400000|2020-09-15 07:20:00|22323.9|22319.9|22309.8|22305.8|22325.4|22321.4|22302|22298|187
1600154700000|2020-09-15 07:25:00|22308.3|22304.3|22316.1|22312.1|22316.1|22312.1|22306.7|22302.7|157
1600155000000|2020-09-15 07:30:00|22312.9|22308.9|22316.1|22312.1|22322.3|22318.3|22312.9|22308.9|251
1600155300000|2020-09-15 07:35:00|22319.2|22315.2|22303.6|22299.6|22319.2|22315.2|22303.6|22299.6|98
1600155600000|2020-09-15 07:40:00|22305.1|22301.1|22306.7|22302.7|22306.7|22302.7|22300.4|22296.4|214
1600155900000|2020-09-15 07:45:00|22308.3|22304.3|22316.1|22312.1|22319.2|22315.2|22308.3|22304.3|202
1600156200000|2020-09-15 07:50:00|22317.6|22313.6|22316.1|22312.1|22319.2|22315.2|22312.9|22308.9|94
1600156500000|2020-09-15 07:55:00|22312.9|22308.9|22316.1|22312.1|22317.6|22313.6|22312.9|22308.9|78
1600156800000|2020-09-15 08:00:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|79
1600157100000|2020-09-15 08:05:00|22319.2|22315.2|22305.1|22301.1|22319.2|22315.2|22303.6|22299.6|82
1600157400000|2020-09-15 08:10:00|22303.6|22299.6|22306.7|22302.7|22306.7|22302.7|22294.2|22290.2|233
1600157700000|2020-09-15 08:15:00|22309.8|22305.8|22309.8|22305.8|22316.1|22312.1|22309.8|22305.8|90
1600158000000|2020-09-15 08:20:00|22312.9|22308.9|22303.6|22299.6|22312.9|22308.9|22300.4|22296.4|61
1600158300000|2020-09-15 08:25:00|22300.4|22296.4|22281.7|22277.7|22302|22298|22281.7|22277.7|172
1600158600000|2020-09-15 08:30:00|22283.3|22279.3|22278.6|22274.6|22284.8|22280.8|22266.1|22262.1|376
1600158900000|2020-09-15 08:35:00|22275.4|22271.4|22281.7|22277.7|22284.8|22280.8|22269.2|22265.2|204
1600159200000|2020-09-15 08:40:00|22284.8|22280.8|22284.8|22280.8|22284.8|22280.8|22278.6|22274.6|126
1600159500000|2020-09-15 08:45:00|22281.7|22277.7|22275.4|22271.4|22287.9|22283.9|22275.4|22271.4|131
1600159800000|2020-09-15 08:50:00|22273.9|22269.9|22272.3|22268.3|22275.4|22271.4|22269.2|22265.2|71
1600160100000|2020-09-15 08:55:00|22273.9|22269.9|22272.3|22268.3|22278.6|22274.6|22270.8|22266.8|92
1600160400000|2020-09-15 09:00:00|22275.4|22271.4|22253.6|22249.6|22275.4|22271.4|22252|22248|275
1600160700000|2020-09-15 09:05:00|22252|22248|22259.8|22255.8|22266.1|22262.1|22250.4|22246.4|175
1600161000000|2020-09-15 09:10:00|22261.4|22257.4|22266.1|22262.1|22269.2|22265.2|22259.8|22255.8|64
1600161300000|2020-09-15 09:15:00|22267.6|22263.6|22269.2|22265.2|22275.4|22271.4|22266.1|22262.1|89
1600161600000|2020-09-15 09:20:00|22266.1|22262.1|22250.4|22246.4|22266.1|22262.1|22250.4|22246.4|84
1600161900000|2020-09-15 09:25:00|22252|22248|22252|22248|22256.7|22252.7|22247.3|22243.3|148
1600162200000|2020-09-15 09:30:00|22250.4|22246.4|22262.9|22258.9|22262.9|22258.9|22241.1|22237.1|179
1600162500000|2020-09-15 09:35:00|22264.5|22260.5|22250.4|22246.4|22264.5|22260.5|22250.4|22246.4|135
1600162800000|2020-09-15 09:40:00|22252|22248|22247.3|22243.3|22256.7|22252.7|22244.2|22240.2|209
1600163100000|2020-09-15 09:45:00|22250.4|22246.4|22259.8|22255.8|22264.5|22260.5|22250.4|22246.4|84
1600163400000|2020-09-15 09:50:00|22262.9|22258.9|22266.1|22262.1|22272.3|22268.3|22259.8|22255.8|95
1600163700000|2020-09-15 09:55:00|22262.9|22258.9|22259.8|22255.8|22266.1|22262.1|22256.7|22252.7|88
1600164000000|2020-09-15 10:00:00|22262.9|22258.9|22262.9|22258.9|22266.1|22262.1|22259.8|22255.8|127
1600164300000|2020-09-15 10:05:00|22261.4|22257.4|22280.1|22276.1|22281.7|22277.7|22259.8|22255.8|210
1600164600000|2020-09-15 10:10:00|22278.6|22274.6|22266.1|22262.1|22287.9|22283.9|22266.1|22262.1|265
1600164900000|2020-09-15 10:15:00|22262.9|22258.9|22256.7|22252.7|22275.4|22271.4|22256.7|22252.7|236
1600165200000|2020-09-15 10:20:00|22255.1|22251.1|22253.6|22249.6|22262.9|22258.9|22247.3|22243.3|207
1600165500000|2020-09-15 10:25:00|22250.4|22246.4|22250.4|22246.4|22250.4|22246.4|22241.1|22237.1|99
1600165800000|2020-09-15 10:30:00|22248.9|22244.9|22253.6|22249.6|22256.7|22252.7|22247.3|22243.3|95
1600166100000|2020-09-15 10:35:00|22256.7|22252.7|22244.2|22240.2|22256.7|22252.7|22237.9|22233.9|130
1600166400000|2020-09-15 10:40:00|22241.1|22237.1|22247.3|22243.3|22250.4|22246.4|22237.9|22233.9|94
1600166700000|2020-09-15 10:45:00|22248.9|22244.9|22241.1|22237.1|22250.4|22246.4|22241.1|22237.1|206
1600167000000|2020-09-15 10:50:00|22237.9|22233.9|22236.4|22232.4|22247.3|22243.3|22234.8|22230.8|425
1600167300000|2020-09-15 10:55:00|22234.8|22230.8|22244.2|22240.2|22247.3|22243.3|22233.3|22229.3|226
1600167600000|2020-09-15 11:00:00|22247.3|22243.3|22244.2|22240.2|22250.4|22246.4|22237.9|22233.9|226
1600167900000|2020-09-15 11:05:00|22245.8|22241.8|22250.4|22246.4|22256.7|22252.7|22244.2|22240.2|191
1600168200000|2020-09-15 11:10:00|22252|22248|22255.1|22251.1|22256.7|22252.7|22250.4|22246.4|76
1600168500000|2020-09-15 11:15:00|22253.6|22249.6|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|98
1600168800000|2020-09-15 11:20:00|22252|22248|22244.2|22240.2|22253.6|22249.6|22237.9|22233.9|161
1600169100000|2020-09-15 11:25:00|22242.6|22238.6|22237.9|22233.9|22247.3|22243.3|22234.8|22230.8|157
1600169400000|2020-09-15 11:30:00|22236.4|22232.4|22241.1|22237.1|22241.1|22237.1|22225.4|22221.4|239
1600169700000|2020-09-15 11:35:00|22242.6|22238.6|22237.9|22233.9|22242.6|22238.6|22234.8|22230.8|409
1600170000000|2020-09-15 11:40:00|22241.1|22237.1|22237.9|22233.9|22242.6|22238.6|22237.9|22233.9|219
1600170300000|2020-09-15 11:45:00|22236.4|22232.4|22225.4|22221.4|22236.4|22232.4|22222.3|22218.3|532
1600170600000|2020-09-15 11:50:00|22228.6|22224.6|22234.8|22230.8|22241.1|22237.1|22225.4|22221.4|504
1600170900000|2020-09-15 11:55:00|22237.9|22233.9|22237.9|22233.9|22241.1|22237.1|22234.8|22230.8|204
1600171200000|2020-09-15 12:00:00|22236.4|22232.4|22267.6|22263.6|22272.3|22268.3|22234.8|22230.8|615
1600171500000|2020-09-15 12:05:00|22269.2|22265.2|22256.7|22252.7|22269.2|22265.2|22253.6|22249.6|358
1600171800000|2020-09-15 12:10:00|22259.8|22255.8|22241.1|22237.1|22259.8|22255.8|22230.1|22226.1|476
1600172100000|2020-09-15 12:15:00|22239.5|22235.5|22236.4|22232.4|22250.4|22246.4|22231.7|22227.7|353
1600172400000|2020-09-15 12:20:00|22234.8|22230.8|22262.9|22258.9|22267.6|22263.6|22234.8|22230.8|651
1600172700000|2020-09-15 12:25:00|22266.1|22262.1|22266.1|22262.1|22272.3|22268.3|22262.9|22258.9|439
1600173000000|2020-09-15 12:30:00|22259.8|22255.8|22269.2|22265.2|22272.3|22268.3|22247.3|22243.3|814
1600173300000|2020-09-15 12:35:00|22266.1|22262.1|22269.2|22265.2|22275.4|22271.4|22266.1|22262.1|639
1600173600000|2020-09-15 12:40:00|22272.3|22268.3|22275.4|22271.4|22281.7|22277.7|22272.3|22268.3|365
1600173900000|2020-09-15 12:45:00|22272.3|22268.3|22264.5|22260.5|22272.3|22268.3|22237.9|22233.9|701
1600174200000|2020-09-15 12:50:00|22262.9|22258.9|22262.9|22258.9|22269.2|22265.2|22253.6|22249.6|359
1600174500000|2020-09-15 12:55:00|22266.1|22262.1|22272.3|22268.3|22272.3|22268.3|22259.8|22255.8|345
1600174800000|2020-09-15 13:00:00|22266.1|22262.1|22262.9|22258.9|22266.1|22262.1|22250.4|22246.4|783
1600175100000|2020-09-15 13:05:00|22264.5|22260.5|22262.9|22258.9|22269.2|22265.2|22256.7|22252.7|430
1600175400000|2020-09-15 13:10:00|22259.8|22255.8|22275.4|22271.4|22275.4|22271.4|22256.7|22252.7|466
1600175700000|2020-09-15 13:15:00|22277|22273|22281.7|22277.7|22284.8|22280.8|22269.2|22265.2|426
1600176000000|2020-09-15 13:20:00|22283.3|22279.3|22284.8|22280.8|22292.6|22288.6|22275.4|22271.4|651
1600176300000|2020-09-15 13:25:00|22281.7|22277.7|22272.3|22268.3|22281.7|22277.7|22267.6|22263.6|363
1600176600000|2020-09-15 13:30:00|22269.2|22265.2|22287.9|22283.9|22287.9|22283.9|22266.1|22262.1|553
1600176900000|2020-09-15 13:35:00|22286.4|22282.4|22291.1|22287.1|22300.4|22296.4|22284.8|22280.8|703
1600177200000|2020-09-15 13:40:00|22292.6|22288.6|22294.2|22290.2|22300.4|22296.4|22287.9|22283.9|513
1600177500000|2020-09-15 13:45:00|22297.3|22293.3|22294.2|22290.2|22306.7|22302.7|22291.1|22287.1|681
1600177800000|2020-09-15 13:50:00|22297.3|22293.3|22262.9|22258.9|22309.8|22305.8|22262.9|22258.9|1455
1600178100000|2020-09-15 13:55:00|22266.1|22262.1|22281.7|22277.7|22287.9|22283.9|22262.9|22258.9|995
1600178400000|2020-09-15 14:00:00|22278.6|22274.6|22297.3|22293.3|22303.6|22299.6|22275.4|22271.4|490
1600178700000|2020-09-15 14:05:00|22295.8|22291.8|22278.6|22274.6|22300.4|22296.4|22278.6|22274.6|572
1600179000000|2020-09-15 14:10:00|22281.7|22277.7|22287.9|22283.9|22287.9|22283.9|22278.6|22274.6|406
1600179300000|2020-09-15 14:15:00|22289.5|22285.5|22297.3|22293.3|22300.4|22296.4|22286.4|22282.4|541
1600179600000|2020-09-15 14:20:00|22295.8|22291.8|22294.2|22290.2|22297.3|22293.3|22287.9|22283.9|481
1600179900000|2020-09-15 14:25:00|22295.8|22291.8|22289.5|22285.5|22297.3|22293.3|22281.7|22277.7|519
1600180200000|2020-09-15 14:30:00|22291.1|22287.1|22291.1|22287.1|22294.2|22290.2|22284.8|22280.8|737
1600180500000|2020-09-15 14:35:00|22287.9|22283.9|22269.2|22265.2|22291.1|22287.1|22269.2|22265.2|400
1600180800000|2020-09-15 14:40:00|22270.8|22266.8|22291.1|22287.1|22291.1|22287.1|22262.9|22258.9|486
1600181100000|2020-09-15 14:45:00|22292.6|22288.6|22280.1|22276.1|22295.8|22291.8|22278.6|22274.6|340
1600181400000|2020-09-15 14:50:00|22281.7|22277.7|22275.4|22271.4|22281.7|22277.7|22267.6|22263.6|534
1600181700000|2020-09-15 14:55:00|22278.6|22274.6|22281.7|22277.7|22284.8|22280.8|22269.2|22265.2|439
1600182000000|2020-09-15 15:00:00|22280.1|22276.1|22234.8|22230.8|22281.7|22277.7|22230.1|22226.1|1902
1600182300000|2020-09-15 15:05:00|22233.3|22229.3|22256.7|22252.7|22256.7|22252.7|22233.3|22229.3|641
1600182600000|2020-09-15 15:10:00|22255.1|22251.1|22247.3|22243.3|22256.7|22252.7|22231.7|22227.7|802
1600182900000|2020-09-15 15:15:00|22250.4|22246.4|22241.1|22237.1|22253.6|22249.6|22239.5|22235.5|564
1600183200000|2020-09-15 15:20:00|22237.9|22233.9|22228.6|22224.6|22241.1|22237.1|22222.3|22218.3|889
1600183500000|2020-09-15 15:25:00|22230.1|22226.1|22220.8|22216.8|22231.7|22227.7|22216.1|22212.1|584
1600183800000|2020-09-15 15:30:00|22219.2|22215.2|22228.6|22224.6|22228.6|22224.6|22217.6|22213.6|561
1600184100000|2020-09-15 15:35:00|22227|22223|22228.6|22224.6|22231.7|22227.7|22222.3|22218.3|433
1600184400000|2020-09-15 15:40:00|22225.4|22221.4|22228.6|22224.6|22234.8|22230.8|22225.4|22221.4|215
1600184700000|2020-09-15 15:45:00|22225.4|22221.4|22228.6|22224.6|22231.7|22227.7|22222.3|22218.3|335
1600185000000|2020-09-15 15:50:00|22225.4|22221.4|22225.4|22221.4|22228.6|22224.6|22219.2|22215.2|517
1600185300000|2020-09-15 15:55:00|22222.3|22218.3|22228.6|22224.6|22228.6|22224.6|22216.1|22212.1|251
1600185600000|2020-09-15 16:00:00|22227|22223|22234.8|22230.8|22234.8|22230.8|22222.3|22218.3|472
1600185900000|2020-09-15 16:05:00|22237.9|22233.9|22247.3|22243.3|22247.3|22243.3|22234.8|22230.8|840
1600186200000|2020-09-15 16:10:00|22245.8|22241.8|22262.9|22258.9|22262.9|22258.9|22244.2|22240.2|602
1600186500000|2020-09-15 16:15:00|22261.4|22257.4|22259.8|22255.8|22266.1|22262.1|22256.7|22252.7|493
1600186800000|2020-09-15 16:20:00|22262.9|22258.9|22262.9|22258.9|22266.1|22262.1|22259.8|22255.8|392
1600187100000|2020-09-15 16:25:00|22261.4|22257.4|22250.4|22246.4|22262.9|22258.9|22250.4|22246.4|513
1600187400000|2020-09-15 16:30:00|22253.6|22249.6|22259.8|22255.8|22259.8|22255.8|22244.2|22240.2|706
1600187700000|2020-09-15 16:35:00|22255.1|22251.1|22253.6|22249.6|22256.7|22252.7|22253.6|22249.6|311
1600188000000|2020-09-15 16:40:00|22256.7|22252.7|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|845
1600188300000|2020-09-15 16:45:00|22250.4|22246.4|22253.6|22249.6|22253.6|22249.6|22244.2|22240.2|797
1600188600000|2020-09-15 16:50:00|22255.1|22251.1|22247.3|22243.3|22259.8|22255.8|22244.2|22240.2|651
1600188900000|2020-09-15 16:55:00|22250.4|22246.4|22234.8|22230.8|22250.4|22246.4|22231.7|22227.7|1110
1600189200000|2020-09-15 17:00:00|22237.9|22233.9|22248.9|22244.9|22278.6|22274.6|22236.4|22232.4|1485
1600189500000|2020-09-15 17:05:00|22247.3|22243.3|22258.3|22254.3|22275.4|22271.4|22247.3|22243.3|1384
1600189800000|2020-09-15 17:10:00|22256.7|22252.7|22269.2|22265.2|22270.8|22266.8|22253.6|22249.6|602
1600190100000|2020-09-15 17:15:00|22266.1|22262.1|22259.8|22255.8|22269.2|22265.2|22247.3|22243.3|642
1600190400000|2020-09-15 17:20:00|22261.4|22257.4|22253.6|22249.6|22262.9|22258.9|22244.2|22240.2|546
1600190700000|2020-09-15 17:25:00|22256.7|22252.7|22244.2|22240.2|22262.9|22258.9|22244.2|22240.2|370
1600191000000|2020-09-15 17:30:00|22241.1|22237.1|22256.7|22252.7|22256.7|22252.7|22237.9|22233.9|316
1600191300000|2020-09-15 17:35:00|22258.3|22254.3|22252|22248|22259.8|22255.8|22241.1|22237.1|430
1600191600000|2020-09-15 17:40:00|22253.6|22249.6|22248.9|22244.9|22256.7|22252.7|22244.2|22240.2|505
1600191900000|2020-09-15 17:45:00|22247.3|22243.3|22250.4|22246.4|22256.7|22252.7|22237.9|22233.9|368
1600192200000|2020-09-15 17:50:00|22252|22248|22253.6|22249.6|22259.8|22255.8|22250.4|22246.4|359
1600192500000|2020-09-15 17:55:00|22256.7|22252.7|22266.1|22262.1|22269.2|22265.2|22256.7|22252.7|615
1600192800000|2020-09-15 18:00:00|22262.9|22258.9|22275.4|22271.4|22275.4|22271.4|22262.9|22258.9|492
1600193100000|2020-09-15 18:05:00|22272.3|22268.3|22275.4|22271.4|22278.6|22274.6|22272.3|22268.3|379
1600193400000|2020-09-15 18:10:00|22272.3|22268.3|22266.1|22262.1|22275.4|22271.4|22266.1|22262.1|308
1600193700000|2020-09-15 18:15:00|22267.6|22263.6|22259.8|22255.8|22269.2|22265.2|22259.8|22255.8|367
1600194000000|2020-09-15 18:20:00|22262.9|22258.9|22262.9|22258.9|22264.5|22260.5|22247.3|22243.3|660
1600194300000|2020-09-15 18:25:00|22259.8|22255.8|22250.4|22246.4|22262.9|22258.9|22248.9|22244.9|469
1600194600000|2020-09-15 18:30:00|22248.9|22244.9|22237.9|22233.9|22256.7|22252.7|22237.9|22233.9|534
1600194900000|2020-09-15 18:35:00|22241.1|22237.1|22256.7|22252.7|22258.3|22254.3|22237.9|22233.9|491
1600195200000|2020-09-15 18:40:00|22259.8|22255.8|22272.3|22268.3|22275.4|22271.4|22256.7|22252.7|523
1600195500000|2020-09-15 18:45:00|22275.4|22271.4|22272.3|22268.3|22278.6|22274.6|22272.3|22268.3|410
1600195800000|2020-09-15 18:50:00|22270.8|22266.8|22275.4|22271.4|22275.4|22271.4|22269.2|22265.2|523
1600196100000|2020-09-15 18:55:00|22273.9|22269.9|22278.6|22274.6|22278.6|22274.6|22266.1|22262.1|1561
1600196400000|2020-09-15 19:00:00|22275.4|22271.4|22275.4|22271.4|22281.7|22277.7|22269.2|22265.2|1519
1600196700000|2020-09-15 19:05:00|22277|22273|22278.6|22274.6|22281.7|22277.7|22275.4|22271.4|300
1600197000000|2020-09-15 19:10:00|22281.7|22277.7|22287.9|22283.9|22291.1|22287.1|22278.6|22274.6|340
1600197300000|2020-09-15 19:15:00|22289.5|22285.5|22287.9|22283.9|22291.1|22287.1|22284.8|22280.8|273
1600197600000|2020-09-15 19:20:00|22289.5|22285.5|22294.2|22290.2|22300.4|22296.4|22287.9|22283.9|380
1600197900000|2020-09-15 19:25:00|22291.1|22287.1|22297.3|22293.3|22300.4|22296.4|22291.1|22287.1|515
1600198200000|2020-09-15 19:30:00|22294.2|22290.2|22303.6|22299.6|22309.8|22305.8|22294.2|22290.2|539
1600198500000|2020-09-15 19:35:00|22306.7|22302.7|22291.1|22287.1|22306.7|22302.7|22291.1|22287.1|295
1600198800000|2020-09-15 19:40:00|22292.6|22288.6|22297.3|22293.3|22297.3|22293.3|22291.1|22287.1|273
1600199100000|2020-09-15 19:45:00|22300.4|22296.4|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|302
1600199400000|2020-09-15 19:50:00|22291.1|22287.1|22278.6|22274.6|22294.2|22290.2|22277|22273|607
1600199700000|2020-09-15 19:55:00|22275.4|22271.4|22266.1|22262.1|22275.4|22271.4|22261.4|22257.4|729
1600200000000|2020-09-15 20:00:00|22262.9|22258.9|22266.1|22262.1|22275.4|22271.4|22259.8|22255.8|539
1600200300000|2020-09-15 20:05:00|22264.5|22260.5|22259.8|22255.8|22269.2|22265.2|22259.8|22255.8|353
1600200600000|2020-09-15 20:10:00|22256.7|22252.7|22253.6|22249.6|22258.3|22254.3|22248.9|22244.9|254
1600200900000|2020-09-15 20:15:00|22255.1|22251.1|22255.1|22251.1|22255.1|22251.1|22253.6|22249.6|118
1600201200000|2020-09-15 20:20:00|22253.6|22249.6|22252|22248|22256.7|22252.7|22250.4|22246.4|361
1600201500000|2020-09-15 20:25:00|22253.6|22249.6|22259.8|22255.8|22262.9|22258.9|22248.9|22244.9|330
1600201800000|2020-09-15 20:30:00|||||||||377
1600202100000|2020-09-15 20:35:00|22262.9|22258.9|22256.7|22252.7|22264.5|22260.5|22256.7|22252.7|219
1600202400000|2020-09-15 20:40:00|22258.3|22254.3|22253.6|22249.6|22258.3|22254.3|22250.4|22246.4|291
1600202700000|2020-09-15 20:45:00|22252|22248|22253.6|22249.6|22256.7|22252.7|22244.2|22240.2|339
1600203000000|2020-09-15 20:50:00|22250.4|22246.4|22247.3|22243.3|22253.6|22249.6|22247.3|22243.3|150
1600203300000|2020-09-15 20:55:00|22248.9|22244.9|22258.3|22254.3|22259.8|22255.8|22247.3|22243.3|188
1600207200000|2020-09-15 22:00:00|22259.8|22255.8|22259.8|22255.8|22259.8|22255.8|22255.1|22251.1|13
1600207500000|2020-09-15 22:05:00|22262.9|22258.9|22266.1|22262.1|22266.1|22262.1|22262.9|22258.9|4
1600207800000|2020-09-15 22:10:00|22264.5|22260.5|22264.5|22260.5|22264.5|22260.5|22264.5|22260.5|4
1600208100000|2020-09-15 22:15:00|22266.1|22262.1|22269.2|22265.2|22269.2|22265.2|22266.1|22262.1|11
1600208400000|2020-09-15 22:20:00|22267.6|22263.6|22275.4|22271.4|22275.4|22271.4|22266.1|22262.1|9
1600208700000|2020-09-15 22:25:00|22273.9|22269.9|22272.3|22268.3|22275.4|22271.4|22272.3|22268.3|8
1600209000000|2020-09-15 22:30:00|22275.4|22271.4|22272.3|22268.3|22275.4|22271.4|22269.2|22265.2|16
1600209300000|2020-09-15 22:35:00|22270.8|22266.8|22272.3|22268.3|22275.4|22271.4|22270.8|22266.8|10
1600209600000|2020-09-15 22:40:00|22270.8|22266.8|22272.3|22268.3|22272.3|22268.3|22270.8|22266.8|13
1600210200000|2020-09-15 22:50:00|||||||||2
1600210500000|2020-09-15 22:55:00|||||||||2
1600210800000|2020-09-15 23:00:00|||||||||1
1600211100000|2020-09-15 23:05:00|22273.9|22269.9|22275.4|22271.4|22275.4|22271.4|22273.9|22269.9|14
1600211400000|2020-09-15 23:10:00|22278.6|22274.6|22281.7|22277.7|22281.7|22277.7|22278.6|22274.6|31
1600211700000|2020-09-15 23:15:00|22284.8|22280.8|22278.6|22274.6|22284.8|22280.8|22278.6|22274.6|16
1600212000000|2020-09-15 23:20:00|22281.7|22277.7|22275.4|22271.4|22281.7|22277.7|22275.4|22271.4|14
1600212300000|2020-09-15 23:25:00|22278.6|22274.6|22275.4|22271.4|22278.6|22274.6|22275.4|22271.4|29
1600212600000|2020-09-15 23:30:00|22277|22273|22278.6|22274.6|22280.1|22276.1|22275.4|22271.4|14
1600212900000|2020-09-15 23:35:00|22281.7|22277.7|22281.7|22277.7|22281.7|22277.7|22278.6|22274.6|12
1600213200000|2020-09-15 23:40:00|22284.8|22280.8|22291.1|22287.1|22294.2|22290.2|22284.8|22280.8|42
1600213500000|2020-09-15 23:45:00|22294.2|22290.2|22292.6|22288.6|22294.2|22290.2|22291.1|22287.1|7
1600213800000|2020-09-15 23:50:00|22294.2|22290.2|22294.2|22290.2|22294.2|22290.2|22291.1|22287.1|26
1600214100000|2020-09-15 23:55:00|22292.6|22288.6|22294.2|22290.2|22294.2|22290.2|22292.6|22288.6|3
1600214400000|2020-09-16 00:00:00|22295.8|22291.8|22294.2|22290.2|22300.4|22296.4|22294.2|22290.2|28
1600214700000|2020-09-16 00:05:00|22297.3|22293.3|22287.9|22283.9|22300.4|22296.4|22287.9|22283.9|77
1600215000000|2020-09-16 00:10:00|22291.1|22287.1|22297.3|22293.3|22297.3|22293.3|22291.1|22287.1|30
1600215300000|2020-09-16 00:15:00|22300.4|22296.4|22303.6|22299.6|22305.1|22301.1|22300.4|22296.4|88
1600215600000|2020-09-16 00:20:00|22305.1|22301.1|22294.2|22290.2|22305.1|22301.1|22294.2|22290.2|31
1600215900000|2020-09-16 00:25:00|22291.1|22287.1|22291.1|22287.1|22294.2|22290.2|22291.1|22287.1|21
1600216200000|2020-09-16 00:30:00|22292.6|22288.6|22294.2|22290.2|22294.2|22290.2|22289.5|22285.5|39
1600216500000|2020-09-16 00:35:00|22292.6|22288.6|22291.1|22287.1|22294.2|22290.2|22291.1|22287.1|26
1600216800000|2020-09-16 00:40:00|22289.5|22285.5|22284.8|22280.8|22291.1|22287.1|22284.8|22280.8|33
1600217100000|2020-09-16 00:45:00|22287.9|22283.9|22281.7|22277.7|22287.9|22283.9|22278.6|22274.6|68
1600217400000|2020-09-16 00:50:00|22280.1|22276.1|22269.2|22265.2|22281.7|22277.7|22269.2|22265.2|83
1600217700000|2020-09-16 00:55:00|22270.8|22266.8|22272.3|22268.3|22272.3|22268.3|22259.8|22255.8|152
1600218000000|2020-09-16 01:00:00|22270.8|22266.8|22256.7|22252.7|22272.3|22268.3|22250.4|22246.4|140
1600218300000|2020-09-16 01:05:00|22258.3|22254.3|22245.8|22241.8|22264.5|22260.5|22245.8|22241.8|80
1600218600000|2020-09-16 01:10:00|22247.3|22243.3|22266.1|22262.1|22266.1|22262.1|22247.3|22243.3|78
1600218900000|2020-09-16 01:15:00|22262.9|22258.9|22262.9|22258.9|22266.1|22262.1|22258.3|22254.3|27
1600219200000|2020-09-16 01:20:00|22266.1|22262.1|22266.1|22262.1|22267.6|22263.6|22262.9|22258.9|57
1600219500000|2020-09-16 01:25:00|22267.6|22263.6|22264.5|22260.5|22273.9|22269.9|22264.5|22260.5|43
1600219800000|2020-09-16 01:30:00|22266.1|22262.1|22266.1|22262.1|22266.1|22262.1|22259.8|22255.8|27
1600220100000|2020-09-16 01:35:00|22264.5|22260.5|22266.1|22262.1|22269.2|22265.2|22262.9|22258.9|29
1600220400000|2020-09-16 01:40:00|22259.8|22255.8|22264.5|22260.5|22264.5|22260.5|22259.8|22255.8|31
1600220700000|2020-09-16 01:45:00|22262.9|22258.9|22262.9|22258.9|22264.5|22260.5|22262.9|22258.9|17
1600221000000|2020-09-16 01:50:00|22264.5|22260.5|22269.2|22265.2|22270.8|22266.8|22262.9|22258.9|9
1600221300000|2020-09-16 01:55:00|22270.8|22266.8|22269.2|22265.2|22272.3|22268.3|22269.2|22265.2|19
1600221600000|2020-09-16 02:00:00|22270.8|22266.8|22262.9|22258.9|22270.8|22266.8|22262.9|22258.9|16
1600221900000|2020-09-16 02:05:00|22266.1|22262.1|22270.8|22266.8|22270.8|22266.8|22266.1|22262.1|29
1600222200000|2020-09-16 02:10:00|22272.3|22268.3|22266.1|22262.1|22272.3|22268.3|22266.1|22262.1|26
1600222500000|2020-09-16 02:15:00|22269.2|22265.2|22262.9|22258.9|22269.2|22265.2|22262.9|22258.9|46
1600222800000|2020-09-16 02:20:00|22264.5|22260.5|22269.2|22265.2|22272.3|22268.3|22264.5|22260.5|44
1600223100000|2020-09-16 02:25:00|22270.8|22266.8|22269.2|22265.2|22272.3|22268.3|22269.2|22265.2|12
1600223400000|2020-09-16 02:30:00|22270.8|22266.8|22272.3|22268.3|22272.3|22268.3|22269.2|22265.2|5
1600223700000|2020-09-16 02:35:00|22270.8|22266.8|22275.4|22271.4|22278.6|22274.6|22269.2|22265.2|41
1600224000000|2020-09-16 02:40:00|22277|22273|22272.3|22268.3|22277|22273|22272.3|22268.3|15
1600224300000|2020-09-16 02:45:00|22275.4|22271.4|22278.6|22274.6|22278.6|22274.6|22275.4|22271.4|16
1600224600000|2020-09-16 02:50:00|22280.1|22276.1|22278.6|22274.6|22280.1|22276.1|22278.6|22274.6|20
1600224900000|2020-09-16 02:55:00|22275.4|22271.4|22272.3|22268.3|22275.4|22271.4|22272.3|22268.3|10
1600225200000|2020-09-16 03:00:00|22273.9|22269.9|22275.4|22271.4|22275.4|22271.4|22272.3|22268.3|16
1600225500000|2020-09-16 03:05:00|22272.3|22268.3|22270.8|22266.8|22275.4|22271.4|22269.2|22265.2|57
1600225800000|2020-09-16 03:10:00|22272.3|22268.3|22266.1|22262.1|22272.3|22268.3|22262.9|22258.9|47
1600226100000|2020-09-16 03:15:00|22269.2|22265.2|22272.3|22268.3|22272.3|22268.3|22266.1|22262.1|16
1600226400000|2020-09-16 03:20:00|22273.9|22269.9|22275.4|22271.4|22277|22273|22270.8|22266.8|90
1600226700000|2020-09-16 03:25:00|22272.3|22268.3|22275.4|22271.4|22275.4|22271.4|22272.3|22268.3|11
1600227000000|2020-09-16 03:30:00|22277|22273|22275.4|22271.4|22277|22273|22272.3|22268.3|63
1600227300000|2020-09-16 03:35:00|22278.6|22274.6|22278.6|22274.6|22278.6|22274.6|22275.4|22271.4|38
1600227900000|2020-09-16 03:45:00|22281.7|22277.7|22281.7|22277.7|22281.7|22277.7|22281.7|22277.7|27
1600228200000|2020-09-16 03:50:00|22284.8|22280.8|22287.9|22283.9|22287.9|22283.9|22284.8|22280.8|59
1600228500000|2020-09-16 03:55:00|22291.1|22287.1|22291.1|22287.1|22291.1|22287.1|22291.1|22287.1|9
1600228800000|2020-09-16 04:00:00|22292.6|22288.6|22294.2|22290.2|22294.2|22290.2|22291.1|22287.1|41
1600229100000|2020-09-16 04:05:00|22291.1|22287.1|22291.1|22287.1|22291.1|22287.1|22291.1|22287.1|14
1600229400000|2020-09-16 04:10:00|22292.6|22288.6|22294.2|22290.2|22294.2|22290.2|22292.6|22288.6|6
1600229700000|2020-09-16 04:15:00|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|24
1600230000000|2020-09-16 04:20:00|22294.2|22290.2|22297.3|22293.3|22297.3|22293.3|22294.2|22290.2|20
1600230300000|2020-09-16 04:25:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|25
1600230600000|2020-09-16 04:30:00|22298.9|22294.9|22303.6|22299.6|22303.6|22299.6|22297.3|22293.3|140
1600230900000|2020-09-16 04:35:00|||||||||42
1600231200000|2020-09-16 04:40:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|38
1600231500000|2020-09-16 04:45:00|22298.9|22294.9|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|8
1600231800000|2020-09-16 04:50:00|||||||||1
1600232100000|2020-09-16 04:55:00|22297.3|22293.3|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|11
1600232400000|2020-09-16 05:00:00|||||||||1
1600232700000|2020-09-16 05:05:00|||||||||15
1600233000000|2020-09-16 05:10:00|22298.9|22294.9|22300.4|22296.4|22300.4|22296.4|22298.9|22294.9|17
1600233300000|2020-09-16 05:15:00|22297.3|22293.3|22297.3|22293.3|22298.9|22294.9|22297.3|22293.3|22
1600233600000|2020-09-16 05:20:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|24
1600233900000|2020-09-16 05:25:00|22300.4|22296.4|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|55
1600234200000|2020-09-16 05:30:00|22297.3|22293.3|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|13
1600234500000|2020-09-16 05:35:00|22294.2|22290.2|22297.3|22293.3|22297.3|22293.3|22294.2|22290.2|57
1600234800000|2020-09-16 05:40:00|22295.8|22291.8|22300.4|22296.4|22300.4|22296.4|22295.8|22291.8|28
1600235100000|2020-09-16 05:45:00|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|22
1600235400000|2020-09-16 05:50:00|22295.8|22291.8|22297.3|22293.3|22297.3|22293.3|22294.2|22290.2|17
1600235700000|2020-09-16 05:55:00|22295.8|22291.8|22297.3|22293.3|22297.3|22293.3|22295.8|22291.8|8
1600236000000|2020-09-16 06:00:00|22294.2|22290.2|22297.3|22293.3|22309.8|22305.8|22294.2|22290.2|165
1600236300000|2020-09-16 06:05:00|22300.4|22296.4|22300.4|22296.4|22303.6|22299.6|22297.3|22293.3|36
1600236600000|2020-09-16 06:10:00|22297.3|22293.3|22300.4|22296.4|22303.6|22299.6|22297.3|22293.3|33
1600236900000|2020-09-16 06:15:00|22298.9|22294.9|22284.8|22280.8|22300.4|22296.4|22284.8|22280.8|100
1600237200000|2020-09-16 06:20:00|22287.9|22283.9|22280.1|22276.1|22287.9|22283.9|22280.1|22276.1|37
1600237500000|2020-09-16 06:25:00|22278.6|22274.6|22266.1|22262.1|22278.6|22274.6|22266.1|22262.1|201
1600237800000|2020-09-16 06:30:00|22269.2|22265.2|22273.9|22269.9|22275.4|22271.4|22266.1|22262.1|84
1600238100000|2020-09-16 06:35:00|22272.3|22268.3|22275.4|22271.4|22278.6|22274.6|22272.3|22268.3|97
1600238400000|2020-09-16 06:40:00|22278.6|22274.6|22281.7|22277.7|22284.8|22280.8|22275.4|22271.4|115
1600238700000|2020-09-16 06:45:00|22278.6|22274.6|22278.6|22274.6|22281.7|22277.7|22275.4|22271.4|87
1600239000000|2020-09-16 06:50:00|22281.7|22277.7|22275.4|22271.4|22281.7|22277.7|22275.4|22271.4|32
1600239300000|2020-09-16 06:55:00|22273.9|22269.9|22278.6|22274.6|22280.1|22276.1|22272.3|22268.3|39
1600239600000|2020-09-16 07:00:00|22281.7|22277.7|22291.1|22287.1|22297.3|22293.3|22275.4|22271.4|178
1600239900000|2020-09-16 07:05:00|22287.9|22283.9|22297.3|22293.3|22300.4|22296.4|22287.9|22283.9|274
1600240200000|2020-09-16 07:10:00|22298.9|22294.9|22306.7|22302.7|22309.8|22305.8|22297.3|22293.3|142
1600240500000|2020-09-16 07:15:00|22309.8|22305.8|22300.4|22296.4|22309.8|22305.8|22300.4|22296.4|240
1600240800000|2020-09-16 07:20:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22294.2|22290.2|159
1600241100000|2020-09-16 07:25:00|22306.7|22302.7|22291.1|22287.1|22306.7|22302.7|22291.1|22287.1|146
1600241400000|2020-09-16 07:30:00|22289.5|22285.5|22287.9|22283.9|22291.1|22287.1|22281.7|22277.7|156
1600241700000|2020-09-16 07:35:00|22291.1|22287.1|22294.2|22290.2|22297.3|22293.3|22287.9|22283.9|94
1600242000000|2020-09-16 07:40:00|22297.3|22293.3|22294.2|22290.2|22297.3|22293.3|22284.8|22280.8|129
1600242300000|2020-09-16 07:45:00|22295.8|22291.8|22300.4|22296.4|22306.7|22302.7|22294.2|22290.2|170
1600242600000|2020-09-16 07:50:00|22303.6|22299.6|22300.4|22296.4|22303.6|22299.6|22294.2|22290.2|150
1600242900000|2020-09-16 07:55:00|22298.9|22294.9|22297.3|22293.3|22303.6|22299.6|22297.3|22293.3|165
1600243200000|2020-09-16 08:00:00|22300.4|22296.4|22281.7|22277.7|22300.4|22296.4|22281.7|22277.7|300
1600243500000|2020-09-16 08:05:00|22283.3|22279.3|22291.1|22287.1|22300.4|22296.4|22281.7|22277.7|238
1600243800000|2020-09-16 08:10:00|22294.2|22290.2|22287.9|22283.9|22300.4|22296.4|22284.8|22280.8|179
1600244100000|2020-09-16 08:15:00|22294.2|22290.2|22284.8|22280.8|22294.2|22290.2|22281.7|22277.7|304
1600244400000|2020-09-16 08:20:00|22281.7|22277.7|22278.6|22274.6|22284.8|22280.8|22275.4|22271.4|574
1600244700000|2020-09-16 08:25:00|22281.7|22277.7|22281.7|22277.7|22284.8|22280.8|22275.4|22271.4|197
1600245000000|2020-09-16 08:30:00|22283.3|22279.3|22281.7|22277.7|22284.8|22280.8|22278.6|22274.6|106
1600245300000|2020-09-16 08:35:00|22278.6|22274.6|22281.7|22277.7|22281.7|22277.7|22275.4|22271.4|129
1600245600000|2020-09-16 08:40:00|22278.6|22274.6|22275.4|22271.4|22283.3|22279.3|22275.4|22271.4|89
1600245900000|2020-09-16 08:45:00|22277|22273|22284.8|22280.8|22287.9|22283.9|22275.4|22271.4|114
1600246200000|2020-09-16 08:50:00|22287.9|22283.9|22281.7|22277.7|22287.9|22283.9|22281.7|22277.7|55
1600246500000|2020-09-16 08:55:00|22284.8|22280.8|22287.9|22283.9|22289.5|22285.5|22281.7|22277.7|110
1600246800000|2020-09-16 09:00:00|22291.1|22287.1|22291.1|22287.1|22294.2|22290.2|22283.3|22279.3|154
1600247100000|2020-09-16 09:05:00|22289.5|22285.5|22297.3|22293.3|22303.6|22299.6|22289.5|22285.5|177
1600247400000|2020-09-16 09:10:00|22295.8|22291.8|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|94
1600247700000|2020-09-16 09:15:00|22292.6|22288.6|22291.1|22287.1|22295.8|22291.8|22291.1|22287.1|94
1600248000000|2020-09-16 09:20:00|22292.6|22288.6|22291.1|22287.1|22294.2|22290.2|22291.1|22287.1|55
1600248300000|2020-09-16 09:25:00|22289.5|22285.5|22287.9|22283.9|22291.1|22287.1|22284.8|22280.8|84
1600248600000|2020-09-16 09:30:00|22291.1|22287.1|22287.9|22283.9|22291.1|22287.1|22287.9|22283.9|50
1600248900000|2020-09-16 09:35:00|22286.4|22282.4|22281.7|22277.7|22287.9|22283.9|22278.6|22274.6|193
1600249200000|2020-09-16 09:40:00|22280.1|22276.1|22281.7|22277.7|22281.7|22277.7|22278.6|22274.6|30
1600249500000|2020-09-16 09:45:00|22278.6|22274.6|22281.7|22277.7|22284.8|22280.8|22278.6|22274.6|57
1600249800000|2020-09-16 09:50:00|22278.6|22274.6|22281.7|22277.7|22284.8|22280.8|22278.6|22274.6|105
1600250100000|2020-09-16 09:55:00|22278.6|22274.6|22275.4|22271.4|22281.7|22277.7|22272.3|22268.3|239
1600250400000|2020-09-16 10:00:00|22278.6|22274.6|22284.8|22280.8|22284.8|22280.8|22275.4|22271.4|154
1600250700000|2020-09-16 10:05:00|22283.3|22279.3|22297.3|22293.3|22297.3|22293.3|22281.7|22277.7|155
1600251000000|2020-09-16 10:10:00|22294.2|22290.2|22297.3|22293.3|22297.3|22293.3|22287.9|22283.9|311
1600251300000|2020-09-16 10:15:00|22295.8|22291.8|22295.8|22291.8|22297.3|22293.3|22292.6|22288.6|60
1600251600000|2020-09-16 10:20:00|22297.3|22293.3|22294.2|22290.2|22297.3|22293.3|22292.6|22288.6|47
1600251900000|2020-09-16 10:25:00|22295.8|22291.8|22297.3|22293.3|22297.3|22293.3|22294.2|22290.2|125
1600252200000|2020-09-16 10:30:00|22300.4|22296.4|22309.8|22305.8|22309.8|22305.8|22300.4|22296.4|90
1600252500000|2020-09-16 10:35:00|22312.9|22308.9|22312.9|22308.9|22319.2|22315.2|22309.8|22305.8|166
1600252800000|2020-09-16 10:40:00|22314.5|22310.5|22319.2|22315.2|22320.8|22316.8|22312.9|22308.9|86
1600253100000|2020-09-16 10:45:00|22322.3|22318.3|22311.4|22307.4|22322.3|22318.3|22309.8|22305.8|166
1600253400000|2020-09-16 10:50:00|22312.9|22308.9|22316.1|22312.1|22319.2|22315.2|22309.8|22305.8|114
1600253700000|2020-09-16 10:55:00|22312.9|22308.9|22312.9|22308.9|22312.9|22308.9|22309.8|22305.8|88
1600254000000|2020-09-16 11:00:00|22309.8|22305.8|22328.6|22324.6|22328.6|22324.6|22309.8|22305.8|161
1600254300000|2020-09-16 11:05:00|22331.7|22327.7|22334.8|22330.8|22334.8|22330.8|22325.4|22321.4|262
1600254600000|2020-09-16 11:10:00|22331.7|22327.7|22328.6|22324.6|22331.7|22327.7|22325.4|22321.4|103
1600254900000|2020-09-16 11:15:00|22331.7|22327.7|22331.7|22327.7|22333.3|22329.3|22328.6|22324.6|119
1600255200000|2020-09-16 11:20:00|22334.8|22330.8|22337.9|22333.9|22337.9|22333.9|22331.7|22327.7|210
1600255500000|2020-09-16 11:25:00|22336.4|22332.4|22333.3|22329.3|22337.9|22333.9|22331.7|22327.7|161
1600255800000|2020-09-16 11:30:00|22334.8|22330.8|22331.7|22327.7|22334.8|22330.8|22328.6|22324.6|83
1600256100000|2020-09-16 11:35:00|22334.8|22330.8|22344.2|22340.2|22344.2|22340.2|22334.8|22330.8|373
1600256400000|2020-09-16 11:40:00|22347.3|22343.3|22341.1|22337.1|22347.3|22343.3|22341.1|22337.1|196
1600256700000|2020-09-16 11:45:00|22337.9|22333.9|22328.6|22324.6|22337.9|22333.9|22322.3|22318.3|481
1600257000000|2020-09-16 11:50:00|22327|22323|22322.3|22318.3|22328.6|22324.6|22320.8|22316.8|203
1600257300000|2020-09-16 11:55:00|22323.9|22319.9|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|176
1600257600000|2020-09-16 12:00:00|22330.1|22326.1|22331.7|22327.7|22337.9|22333.9|22328.6|22324.6|344
1600257900000|2020-09-16 12:05:00|22334.8|22330.8|22334.8|22330.8|22337.9|22333.9|22331.7|22327.7|162
1600258200000|2020-09-16 12:10:00|22336.4|22332.4|22322.3|22318.3|22337.9|22333.9|22319.2|22315.2|332
1600258500000|2020-09-16 12:15:00|22323.9|22319.9|22331.7|22327.7|22331.7|22327.7|22319.2|22315.2|436
1600258800000|2020-09-16 12:20:00|22334.8|22330.8|22331.7|22327.7|22344.2|22340.2|22328.6|22324.6|629
1600259100000|2020-09-16 12:25:00|22333.3|22329.3|22337.9|22333.9|22350.4|22346.4|22330.1|22326.1|614
1600259400000|2020-09-16 12:30:00|22334.8|22330.8|22359.8|22355.8|22369.2|22365.2|22334.8|22330.8|1351
1600259700000|2020-09-16 12:35:00|22362.9|22358.9|22362.9|22358.9|22378.6|22374.6|22359.8|22355.8|787
1600260000000|2020-09-16 12:40:00|22366.1|22362.1|22372.3|22368.3|22375.4|22371.4|22366.1|22362.1|712
1600260300000|2020-09-16 12:45:00|22375.4|22371.4|22362.9|22358.9|22384.8|22380.8|22359.8|22355.8|625
1600260600000|2020-09-16 12:50:00|22364.5|22360.5|22358.3|22354.3|22369.2|22365.2|22356.7|22352.7|386
1600260900000|2020-09-16 12:55:00|22356.7|22352.7|22347.3|22343.3|22359.8|22355.8|22344.2|22340.2|349
1600261200000|2020-09-16 13:00:00|22345.8|22341.8|22356.7|22352.7|22356.7|22352.7|22344.2|22340.2|230
1600261500000|2020-09-16 13:05:00|22358.3|22354.3|22369.2|22365.2|22369.2|22365.2|22356.7|22352.7|199
1600261800000|2020-09-16 13:10:00|22370.8|22366.8|22362.9|22358.9|22375.4|22371.4|22362.9|22358.9|374
1600262100000|2020-09-16 13:15:00|22361.4|22357.4|22353.6|22349.6|22362.9|22358.9|22347.3|22343.3|327
1600262400000|2020-09-16 13:20:00|22355.1|22351.1|22350.4|22346.4|22359.8|22355.8|22347.3|22343.3|396
1600262700000|2020-09-16 13:25:00|22353.6|22349.6|22356.7|22352.7|22369.2|22365.2|22350.4|22346.4|543
1600263000000|2020-09-16 13:30:00|22353.6|22349.6|22359.8|22355.8|22362.9|22358.9|22347.3|22343.3|718
1600263300000|2020-09-16 13:35:00|22361.4|22357.4|22341.1|22337.1|22369.2|22365.2|22341.1|22337.1|743
1600263600000|2020-09-16 13:40:00|22344.2|22340.2|22344.2|22340.2|22347.3|22343.3|22334.8|22330.8|567
1600263900000|2020-09-16 13:45:00|22345.8|22341.8|22347.3|22343.3|22350.4|22346.4|22334.8|22330.8|537
1600264200000|2020-09-16 13:50:00|22350.4|22346.4|22337.9|22333.9|22350.4|22346.4|22334.8|22330.8|497
1600264500000|2020-09-16 13:55:00|22339.5|22335.5|22331.7|22327.7|22341.1|22337.1|22331.7|22327.7|452
1600264800000|2020-09-16 14:00:00|22334.8|22330.8|22328.6|22324.6|22337.9|22333.9|22328.6|22324.6|468
1600265100000|2020-09-16 14:05:00|22325.4|22321.4|22325.4|22321.4|22328.6|22324.6|22322.3|22318.3|842
1600265400000|2020-09-16 14:10:00|22322.3|22318.3|22325.4|22321.4|22328.6|22324.6|22322.3|22318.3|720
1600265700000|2020-09-16 14:15:00|22327|22323|22306.7|22302.7|22328.6|22324.6|22306.7|22302.7|1183
1600266000000|2020-09-16 14:20:00|22303.6|22299.6|22309.8|22305.8|22312.9|22308.9|22300.4|22296.4|945
1600266300000|2020-09-16 14:25:00|22308.3|22304.3|22322.3|22318.3|22325.4|22321.4|22303.6|22299.6|646
1600266600000|2020-09-16 14:30:00|22323.9|22319.9|22319.2|22315.2|22325.4|22321.4|22306.7|22302.7|937
1600266900000|2020-09-16 14:35:00|22320.8|22316.8|22322.3|22318.3|22331.7|22327.7|22316.1|22312.1|598
1600267200000|2020-09-16 14:40:00|22325.4|22321.4|22317.6|22313.6|22325.4|22321.4|22316.1|22312.1|362
1600267500000|2020-09-16 14:45:00|22319.2|22315.2|22322.3|22318.3|22322.3|22318.3|22319.2|22315.2|244
1600267800000|2020-09-16 14:50:00|22325.4|22321.4|22319.2|22315.2|22325.4|22321.4|22316.1|22312.1|228
1600268100000|2020-09-16 14:55:00|22317.6|22313.6|22316.1|22312.1|22319.2|22315.2|22306.7|22302.7|849
1600268400000|2020-09-16 15:00:00|22319.2|22315.2|22319.2|22315.2|22322.3|22318.3|22309.8|22305.8|907
1600268700000|2020-09-16 15:05:00|22317.6|22313.6|22316.1|22312.1|22322.3|22318.3|22312.9|22308.9|188
1600269000000|2020-09-16 15:10:00|22317.6|22313.6|22316.1|22312.1|22322.3|22318.3|22306.7|22302.7|667
1600269300000|2020-09-16 15:15:00|22314.5|22310.5|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|441
1600269600000|2020-09-16 15:20:00|22311.4|22307.4|22306.7|22302.7|22311.4|22307.4|22306.7|22302.7|177
1600269900000|2020-09-16 15:25:00|22309.8|22305.8|22312.9|22308.9|22312.9|22308.9|22306.7|22302.7|636
1600270200000|2020-09-16 15:30:00|22316.1|22312.1|22325.4|22321.4|22325.4|22321.4|22316.1|22312.1|327
1600270500000|2020-09-16 15:35:00|22327|22323|22334.8|22330.8|22334.8|22330.8|22325.4|22321.4|437
1600270800000|2020-09-16 15:40:00|22333.3|22329.3|22322.3|22318.3|22334.8|22330.8|22322.3|22318.3|481
1600271100000|2020-09-16 15:45:00|22320.8|22316.8|22319.2|22315.2|22334.8|22330.8|22319.2|22315.2|445
1600271400000|2020-09-16 15:50:00|22322.3|22318.3|22322.3|22318.3|22325.4|22321.4|22322.3|22318.3|205
1600271700000|2020-09-16 15:55:00|22319.2|22315.2|22322.3|22318.3|22323.9|22319.9|22316.1|22312.1|316
1600272000000|2020-09-16 16:00:00|22319.2|22315.2|22322.3|22318.3|22322.3|22318.3|22316.1|22312.1|200
1600272300000|2020-09-16 16:05:00|22325.4|22321.4|22325.4|22321.4|22328.6|22324.6|22325.4|22321.4|90
1600272600000|2020-09-16 16:10:00|22322.3|22318.3|22319.2|22315.2|22325.4|22321.4|22316.1|22312.1|391
1600272900000|2020-09-16 16:15:00|22317.6|22313.6|22322.3|22318.3|22322.3|22318.3|22316.1|22312.1|196
1600273200000|2020-09-16 16:20:00|22319.2|22315.2|22322.3|22318.3|22322.3|22318.3|22316.1|22312.1|297
1600273500000|2020-09-16 16:25:00|22325.4|22321.4|22325.4|22321.4|22331.7|22327.7|22322.3|22318.3|344
1600273800000|2020-09-16 16:30:00|22322.3|22318.3|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|209
1600274100000|2020-09-16 16:35:00|22323.9|22319.9|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|289
1600274400000|2020-09-16 16:40:00|22322.3|22318.3|22325.4|22321.4|22331.7|22327.7|22322.3|22318.3|207
1600274700000|2020-09-16 16:45:00|22328.6|22324.6|22331.7|22327.7|22334.8|22330.8|22328.6|22324.6|281
1600275000000|2020-09-16 16:50:00|22328.6|22324.6|22328.6|22324.6|22331.7|22327.7|22328.6|22324.6|49
1600275300000|2020-09-16 16:55:00|22331.7|22327.7|22334.8|22330.8|22334.8|22330.8|22328.6|22324.6|245
1600275600000|2020-09-16 17:00:00|22331.7|22327.7|22334.8|22330.8|22334.8|22330.8|22331.7|22327.7|94
1600275900000|2020-09-16 17:05:00|22331.7|22327.7|22331.7|22327.7|22334.8|22330.8|22328.6|22324.6|204
1600276200000|2020-09-16 17:10:00|22333.3|22329.3|22334.8|22330.8|22336.4|22332.4|22331.7|22327.7|460
1600276500000|2020-09-16 17:15:00|22331.7|22327.7|22323.9|22319.9|22334.8|22330.8|22322.3|22318.3|244
1600276800000|2020-09-16 17:20:00|22325.4|22321.4|22341.1|22337.1|22341.1|22337.1|22322.3|22318.3|453
1600277100000|2020-09-16 17:25:00|22339.5|22335.5|22341.1|22337.1|22344.2|22340.2|22337.9|22333.9|416
1600277400000|2020-09-16 17:30:00|22337.9|22333.9|22344.2|22340.2|22353.6|22349.6|22337.9|22333.9|1078
1600277700000|2020-09-16 17:35:00|22347.3|22343.3|22334.8|22330.8|22350.4|22346.4|22331.7|22327.7|556
1600278000000|2020-09-16 17:40:00|22331.7|22327.7|22328.6|22324.6|22341.1|22337.1|22328.6|22324.6|391
1600278300000|2020-09-16 17:45:00|22325.4|22321.4|22325.4|22321.4|22327|22323|22322.3|22318.3|294
1600278600000|2020-09-16 17:50:00|22323.9|22319.9|22322.3|22318.3|22331.7|22327.7|22316.1|22312.1|299
1600278900000|2020-09-16 17:55:00|22323.9|22319.9|22323.9|22319.9|22330.1|22326.1|22316.1|22312.1|422
1600279200000|2020-09-16 18:00:00|22317.6|22313.6|22272.3|22268.3|22320.8|22316.8|22272.3|22268.3|1715
1600279500000|2020-09-16 18:05:00|22275.4|22271.4|22219.2|22215.2|22275.4|22271.4|22197.3|22193.3|3100
1600279800000|2020-09-16 18:10:00|22217.6|22213.6|22237.9|22233.9|22242.6|22238.6|22209.8|22205.8|1176
1600280100000|2020-09-16 18:15:00|22234.8|22230.8|22237.9|22233.9|22244.2|22240.2|22219.2|22215.2|1861
1600280400000|2020-09-16 18:20:00|22234.8|22230.8|22250.4|22246.4|22266.1|22262.1|22231.7|22227.7|1339
1600280700000|2020-09-16 18:25:00|22247.3|22243.3|22262.9|22258.9|22269.2|22265.2|22247.3|22243.3|751
1600281000000|2020-09-16 18:30:00|22259.8|22255.8|22225.4|22221.4|22259.8|22255.8|22225.4|22221.4|800
1600281300000|2020-09-16 18:35:00|22223.9|22219.9|22222.3|22218.3|22225.4|22221.4|22206.7|22202.7|1057
1600281600000|2020-09-16 18:40:00|22219.2|22215.2|22187.9|22183.9|22231.7|22227.7|22187.9|22183.9|1514
1600281900000|2020-09-16 18:45:00|22184.8|22180.8|22147.3|22143.3|22187.9|22183.9|22106.7|22102.7|3582
1600282200000|2020-09-16 18:50:00|22148.9|22144.9|22150.4|22146.4|22159.8|22155.8|22116.1|22112.1|1927
1600282500000|2020-09-16 18:55:00|22152|22148|22197.3|22193.3|22200.4|22196.4|22150.4|22146.4|2240
1600282800000|2020-09-16 19:00:00|22195.8|22191.8|22191.1|22187.1|22200.4|22196.4|22153.6|22149.6|2087
1600283100000|2020-09-16 19:05:00|22187.9|22183.9|22219.2|22215.2|22225.4|22221.4|22180.1|22176.1|1461
1600283400000|2020-09-16 19:10:00|22220.8|22216.8|22212.9|22208.9|22228.6|22224.6|22197.3|22193.3|1289
1600283700000|2020-09-16 19:15:00|22219.2|22215.2|22208.3|22204.3|22225.4|22221.4|22200.4|22196.4|669
1600284000000|2020-09-16 19:20:00|22206.7|22202.7|22212.9|22208.9|22228.6|22224.6|22206.7|22202.7|518
1600284300000|2020-09-16 19:25:00|22216.1|22212.1|22200.4|22196.4|22216.1|22212.1|22191.1|22187.1|760
1600284600000|2020-09-16 19:30:00|22203.6|22199.6|22184.8|22180.8|22216.1|22212.1|22184.8|22180.8|916
1600284900000|2020-09-16 19:35:00|22187.9|22183.9|22169.2|22165.2|22187.9|22183.9|22162.9|22158.9|716
1600285200000|2020-09-16 19:40:00|22172.3|22168.3|22156.7|22152.7|22178.6|22174.6|22150.4|22146.4|887
1600285500000|2020-09-16 19:45:00|22155.1|22151.1|22175.4|22171.4|22177|22173|22147.3|22143.3|525
1600285800000|2020-09-16 19:50:00|22172.3|22168.3|22172.3|22168.3|22181.7|22177.7|22162.9|22158.9|880
1600286100000|2020-09-16 19:55:00|22169.2|22165.2|22187.9|22183.9|22200.4|22196.4|22166.1|22162.1|797
1600286400000|2020-09-16 20:00:00|22189.5|22185.5|22175.4|22171.4|22191.1|22187.1|22175.4|22171.4|360
1600286700000|2020-09-16 20:05:00|22172.3|22168.3|22159.8|22155.8|22172.3|22168.3|22150.4|22146.4|476
1600287000000|2020-09-16 20:10:00|22162.9|22158.9|22147.3|22143.3|22162.9|22158.9|22144.2|22140.2|445
1600287300000|2020-09-16 20:15:00|22148.9|22144.9|22150.4|22146.4|22153.6|22149.6|22144.2|22140.2|297
1600287600000|2020-09-16 20:20:00|22147.3|22143.3|22141.1|22137.1|22147.3|22143.3|22134.8|22130.8|244
1600287900000|2020-09-16 20:25:00|22142.6|22138.6|22131.7|22127.7|22144.2|22140.2|22131.7|22127.7|259
1600288200000|2020-09-16 20:30:00|22134.8|22130.8|22141.1|22137.1|22150.4|22146.4|22131.7|22127.7|329
1600288500000|2020-09-16 20:35:00|22139.5|22135.5|22133.3|22129.3|22141.1|22137.1|22122.3|22118.3|517
1600288800000|2020-09-16 20:40:00|22131.7|22127.7|22130.1|22126.1|22147.3|22143.3|22125.4|22121.4|295
1600289100000|2020-09-16 20:45:00|22131.7|22127.7|22137.9|22133.9|22141.1|22137.1|22125.4|22121.4|345
1600289400000|2020-09-16 20:50:00|22139.5|22135.5|22134.8|22130.8|22141.1|22137.1|22128.6|22124.6|239
1600289700000|2020-09-16 20:55:00|22131.7|22127.7|22136.4|22132.4|22144.2|22140.2|22131.7|22127.7|270
1600293600000|2020-09-16 22:00:00|22150.4|22146.4|22150.4|22146.4|22156.7|22152.7|22147.3|22143.3|110
1600293900000|2020-09-16 22:05:00|22152|22148|22145.8|22141.8|22152|22148|22145.8|22141.8|22
1600294200000|2020-09-16 22:10:00|22147.3|22143.3|22150.4|22146.4|22153.6|22149.6|22144.2|22140.2|28
1600294500000|2020-09-16 22:15:00|22148.9|22144.9|22150.4|22146.4|22153.6|22149.6|22147.3|22143.3|9
1600294800000|2020-09-16 22:20:00|22152|22148|22153.6|22149.6|22153.6|22149.6|22150.4|22146.4|12
1600295100000|2020-09-16 22:25:00|22156.7|22152.7|22156.7|22152.7|22159.8|22155.8|22153.6|22149.6|27
1600295400000|2020-09-16 22:30:00|22153.6|22149.6|22156.7|22152.7|22158.3|22154.3|22153.6|22149.6|8
1600295700000|2020-09-16 22:35:00|||||||||2
1600296000000|2020-09-16 22:40:00|22162.9|22158.9|22169.2|22165.2|22170.8|22166.8|22159.8|22155.8|29
1600296300000|2020-09-16 22:45:00|22172.3|22168.3|22180.1|22176.1|22184.8|22180.8|22170.8|22166.8|63
1600296600000|2020-09-16 22:50:00|22181.7|22177.7|22180.1|22176.1|22181.7|22177.7|22178.6|22174.6|22
1600296900000|2020-09-16 22:55:00|22181.7|22177.7|22178.6|22174.6|22184.8|22180.8|22178.6|22174.6|41
1600297200000|2020-09-16 23:00:00|22180.1|22176.1|22172.3|22168.3|22180.1|22176.1|22172.3|22168.3|8
1600297500000|2020-09-16 23:05:00|22173.9|22169.9|22177|22173|22178.6|22174.6|22172.3|22168.3|13
1600297800000|2020-09-16 23:10:00|22175.4|22171.4|22172.3|22168.3|22175.4|22171.4|22172.3|22168.3|3
1600298100000|2020-09-16 23:15:00|22170.8|22166.8|22156.7|22152.7|22172.3|22168.3|22156.7|22152.7|27
1600298400000|2020-09-16 23:20:00|22155.1|22151.1|22162.9|22158.9|22162.9|22158.9|22155.1|22151.1|35
1600298700000|2020-09-16 23:25:00|22159.8|22155.8|22166.1|22162.1|22167.6|22163.6|22158.3|22154.3|20
1600299000000|2020-09-16 23:30:00|22162.9|22158.9|22162.9|22158.9|22162.9|22158.9|22159.8|22155.8|44
1600299300000|2020-09-16 23:35:00|22164.5|22160.5|22162.9|22158.9|22170.8|22166.8|22162.9|22158.9|23
1600299600000|2020-09-16 23:40:00|22166.1|22162.1|22172.3|22168.3|22172.3|22168.3|22166.1|22162.1|28
1600299900000|2020-09-16 23:45:00|22169.2|22165.2|22172.3|22168.3|22175.4|22171.4|22169.2|22165.2|21
1600300200000|2020-09-16 23:50:00|22170.8|22166.8|22164.5|22160.5|22170.8|22166.8|22162.9|22158.9|22
1600300500000|2020-09-16 23:55:00|22162.9|22158.9|22167.6|22163.6|22169.2|22165.2|22161.4|22157.4|14
1600300800000|2020-09-17 00:00:00|22166.1|22162.1|22180.1|22176.1|22184.8|22180.8|22166.1|22162.1|74
1600301100000|2020-09-17 00:05:00|22181.7|22177.7|22183.3|22179.3|22184.8|22180.8|22177|22173|57
1600301400000|2020-09-17 00:10:00|22181.7|22177.7|22186.4|22182.4|22186.4|22182.4|22181.7|22177.7|32
1600301700000|2020-09-17 00:15:00|22184.8|22180.8|22187.9|22183.9|22187.9|22183.9|22184.8|22180.8|80
1600302000000|2020-09-17 00:20:00|22184.8|22180.8|22197.3|22193.3|22206.7|22202.7|22184.8|22180.8|206
1600302300000|2020-09-17 00:25:00|22198.9|22194.9|22209.8|22205.8|22219.2|22215.2|22198.9|22194.9|193
1600302600000|2020-09-17 00:30:00|22208.3|22204.3|22212.9|22208.9|22216.1|22212.1|22208.3|22204.3|55
1600302900000|2020-09-17 00:35:00|22209.8|22205.8|22206.7|22202.7|22212.9|22208.9|22200.4|22196.4|99
1600303200000|2020-09-17 00:40:00|22205.1|22201.1|22197.3|22193.3|22208.3|22204.3|22194.2|22190.2|26
1600303500000|2020-09-17 00:45:00|22198.9|22194.9|22200.4|22196.4|22206.7|22202.7|22198.9|22194.9|17
1600303800000|2020-09-17 00:50:00|22203.6|22199.6|22203.6|22199.6|22205.1|22201.1|22198.9|22194.9|20
1600304100000|2020-09-17 00:55:00|22205.1|22201.1|22203.6|22199.6|22205.1|22201.1|22203.6|22199.6|2
1600304400000|2020-09-17 01:00:00|22200.4|22196.4|22197.3|22193.3|22202|22198|22194.2|22190.2|39
1600304700000|2020-09-17 01:05:00|22198.9|22194.9|22197.3|22193.3|22198.9|22194.9|22197.3|22193.3|1
1600305000000|2020-09-17 01:10:00|22191.1|22187.1|22184.8|22180.8|22191.1|22187.1|22184.8|22180.8|25
1600305300000|2020-09-17 01:15:00|22183.3|22179.3|22169.2|22165.2|22184.8|22180.8|22166.1|22162.1|58
1600305600000|2020-09-17 01:20:00|22175.4|22171.4|22177|22173|22178.6|22174.6|22173.9|22169.9|26
1600305900000|2020-09-17 01:25:00|22178.6|22174.6|22178.6|22174.6|22178.6|22174.6|22175.4|22171.4|1
1600306200000|2020-09-17 01:30:00|22177|22173|22167.6|22163.6|22177|22173|22159.8|22155.8|62
1600306500000|2020-09-17 01:35:00|22169.2|22165.2|22169.2|22165.2|22172.3|22168.3|22166.1|22162.1|21
1600306800000|2020-09-17 01:40:00|22170.8|22166.8|22175.4|22171.4|22178.6|22174.6|22169.2|22165.2|27
1600307100000|2020-09-17 01:45:00|22177|22173|22191.1|22187.1|22197.3|22193.3|22177|22173|39
1600307400000|2020-09-17 01:50:00|22192.6|22188.6|22198.9|22194.9|22203.6|22199.6|22192.6|22188.6|146
1600307700000|2020-09-17 01:55:00|22200.4|22196.4|22222.3|22218.3|22222.3|22218.3|22198.9|22194.9|140
1600308000000|2020-09-17 02:00:00|22225.4|22221.4|22212.9|22208.9|22228.6|22224.6|22212.9|22208.9|120
1600308300000|2020-09-17 02:05:00|22216.1|22212.1|22217.6|22213.6|22220.8|22216.8|22209.8|22205.8|53
1600308600000|2020-09-17 02:10:00|22219.2|22215.2|22219.2|22215.2|22220.8|22216.8|22214.5|22210.5|18
1600308900000|2020-09-17 02:15:00|22220.8|22216.8|22228.6|22224.6|22228.6|22224.6|22219.2|22215.2|103
1600309200000|2020-09-17 02:20:00|22227|22223|22228.6|22224.6|22231.7|22227.7|22225.4|22221.4|116
1600309500000|2020-09-17 02:25:00|22230.1|22226.1|22230.1|22226.1|22231.7|22227.7|22228.6|22224.6|90
1600309800000|2020-09-17 02:30:00|22231.7|22227.7|22228.6|22224.6|22231.7|22227.7|22225.4|22221.4|37
1600310100000|2020-09-17 02:35:00|22225.4|22221.4|22225.4|22221.4|22228.6|22224.6|22225.4|22221.4|29
1600310400000|2020-09-17 02:40:00|22227|22223|22225.4|22221.4|22227|22223|22223.9|22219.9|3
1600310700000|2020-09-17 02:45:00|22223.9|22219.9|22227|22223|22231.7|22227.7|22223.9|22219.9|30
1600311000000|2020-09-17 02:50:00|22225.4|22221.4|22231.7|22227.7|22231.7|22227.7|22225.4|22221.4|16
1600311300000|2020-09-17 02:55:00|22230.1|22226.1|22231.7|22227.7|22231.7|22227.7|22230.1|22226.1|42
1600311600000|2020-09-17 03:00:00|22228.6|22224.6|22231.7|22227.7|22234.8|22230.8|22228.6|22224.6|83
1600311900000|2020-09-17 03:05:00|22234.8|22230.8|22231.7|22227.7|22234.8|22230.8|22225.4|22221.4|45
1600312200000|2020-09-17 03:10:00|22234.8|22230.8|22247.3|22243.3|22247.3|22243.3|22234.8|22230.8|136
1600312500000|2020-09-17 03:15:00|22248.9|22244.9|22247.3|22243.3|22250.4|22246.4|22244.2|22240.2|114
1600312800000|2020-09-17 03:20:00|22250.4|22246.4|22250.4|22246.4|22250.4|22246.4|22247.3|22243.3|318
1600313100000|2020-09-17 03:25:00|22247.3|22243.3|22250.4|22246.4|22250.4|22246.4|22247.3|22243.3|153
1600313400000|2020-09-17 03:30:00|22248.9|22244.9|22244.2|22240.2|22250.4|22246.4|22241.1|22237.1|93
1600313700000|2020-09-17 03:35:00|22241.1|22237.1|22228.6|22224.6|22244.2|22240.2|22228.6|22224.6|62
1600314000000|2020-09-17 03:40:00|22230.1|22226.1|22228.6|22224.6|22230.1|22226.1|22228.6|22224.6|23
1600314300000|2020-09-17 03:45:00|||||||||8
1600314600000|2020-09-17 03:50:00|22230.1|22226.1|22231.7|22227.7|22231.7|22227.7|22230.1|22226.1|15
1600314900000|2020-09-17 03:55:00|22233.3|22229.3|22237.9|22233.9|22237.9|22233.9|22231.7|22227.7|39
1600315200000|2020-09-17 04:00:00|22234.8|22230.8|22234.8|22230.8|22237.9|22233.9|22234.8|22230.8|55
1600315500000|2020-09-17 04:05:00|22237.9|22233.9|22244.2|22240.2|22244.2|22240.2|22237.9|22233.9|46
1600315800000|2020-09-17 04:10:00|22247.3|22243.3|22247.3|22243.3|22248.9|22244.9|22244.2|22240.2|93
1600316100000|2020-09-17 04:15:00|||||||||33
1600316400000|2020-09-17 04:20:00|||||||||16
1600316700000|2020-09-17 04:25:00|||||||||25
1600317000000|2020-09-17 04:30:00|||||||||58
1600317300000|2020-09-17 04:35:00|22250.4|22246.4|22250.4|22246.4|22250.4|22246.4|22250.4|22246.4|40
1600317600000|2020-09-17 04:40:00|22247.3|22243.3|22250.4|22246.4|22250.4|22246.4|22247.3|22243.3|16
1600317900000|2020-09-17 04:45:00|||||||||28
1600318200000|2020-09-17 04:50:00|||||||||1
1600318500000|2020-09-17 04:55:00|||||||||21
1600318800000|2020-09-17 05:00:00|22256.7|22252.7|22250.4|22246.4|22259.8|22255.8|22250.4|22246.4|157
1600319100000|2020-09-17 05:05:00|22247.3|22243.3|22250.4|22246.4|22252|22248|22247.3|22243.3|107
1600319400000|2020-09-17 05:10:00|22247.3|22243.3|22244.2|22240.2|22247.3|22243.3|22242.6|22238.6|94
1600319700000|2020-09-17 05:15:00|22242.6|22238.6|22237.9|22233.9|22244.2|22240.2|22234.8|22230.8|72
1600320000000|2020-09-17 05:20:00|22241.1|22237.1|22231.7|22227.7|22241.1|22237.1|22231.7|22227.7|50
1600320300000|2020-09-17 05:25:00|||||||||27
1600320600000|2020-09-17 05:30:00|22241.1|22237.1|22241.1|22237.1|22241.1|22237.1|22237.9|22233.9|171
1600320900000|2020-09-17 05:35:00|22239.5|22235.5|22241.1|22237.1|22244.2|22240.2|22237.9|22233.9|26
1600321200000|2020-09-17 05:40:00|22244.2|22240.2|22239.5|22235.5|22245.8|22241.8|22237.9|22233.9|64
1600321500000|2020-09-17 05:45:00|22241.1|22237.1|22241.1|22237.1|22242.6|22238.6|22239.5|22235.5|14
1600321800000|2020-09-17 05:50:00|22237.9|22233.9|22241.1|22237.1|22242.6|22238.6|22237.9|22233.9|31
1600322100000|2020-09-17 05:55:00|22239.5|22235.5|22234.8|22230.8|22241.1|22237.1|22231.7|22227.7|33
1600322400000|2020-09-17 06:00:00|22236.4|22232.4|22237.9|22233.9|22256.7|22252.7|22234.8|22230.8|197
1600322700000|2020-09-17 06:05:00|22236.4|22232.4|22244.2|22240.2|22247.3|22243.3|22234.8|22230.8|69
1600323000000|2020-09-17 06:10:00|22242.6|22238.6|22244.2|22240.2|22247.3|22243.3|22241.1|22237.1|96
1600323300000|2020-09-17 06:15:00|22241.1|22237.1|22259.8|22255.8|22259.8|22255.8|22241.1|22237.1|112
1600323600000|2020-09-17 06:20:00|22256.7|22252.7|22262.9|22258.9|22266.1|22262.1|22253.6|22249.6|129
1600323900000|2020-09-17 06:25:00|22259.8|22255.8|22275.4|22271.4|22275.4|22271.4|22259.8|22255.8|185
1600324200000|2020-09-17 06:30:00|22278.6|22274.6|22297.3|22293.3|22297.3|22293.3|22275.4|22271.4|335
1600324500000|2020-09-17 06:35:00|22295.8|22291.8|22297.3|22293.3|22298.9|22294.9|22289.5|22285.5|268
1600324800000|2020-09-17 06:40:00|22298.9|22294.9|22287.9|22283.9|22300.4|22296.4|22287.9|22283.9|289
1600325100000|2020-09-17 06:45:00|22291.1|22287.1|22278.6|22274.6|22291.1|22287.1|22278.6|22274.6|150
1600325400000|2020-09-17 06:50:00|22281.7|22277.7|22272.3|22268.3|22281.7|22277.7|22272.3|22268.3|139
1600325700000|2020-09-17 06:55:00|22269.2|22265.2|22259.8|22255.8|22275.4|22271.4|22259.8|22255.8|212
1600326000000|2020-09-17 07:00:00|22262.9|22258.9|22281.7|22277.7|22287.9|22283.9|22259.8|22255.8|292
1600326300000|2020-09-17 07:05:00|22284.8|22280.8|22269.2|22265.2|22291.1|22287.1|22269.2|22265.2|268
1600326600000|2020-09-17 07:10:00|22267.6|22263.6|22250.4|22246.4|22272.3|22268.3|22241.1|22237.1|449
1600326900000|2020-09-17 07:15:00|22247.3|22243.3|22237.9|22233.9|22253.6|22249.6|22237.9|22233.9|179
1600327200000|2020-09-17 07:20:00|22239.5|22235.5|22228.6|22224.6|22244.2|22240.2|22225.4|22221.4|268
1600327500000|2020-09-17 07:25:00|22230.1|22226.1|22209.8|22205.8|22234.8|22230.8|22209.8|22205.8|308
1600327800000|2020-09-17 07:30:00|22212.9|22208.9|22216.1|22212.1|22219.2|22215.2|22206.7|22202.7|261
1600328100000|2020-09-17 07:35:00|22212.9|22208.9|22219.2|22215.2|22228.6|22224.6|22209.8|22205.8|273
1600328400000|2020-09-17 07:40:00|22220.8|22216.8|22219.2|22215.2|22222.3|22218.3|22212.9|22208.9|202
1600328700000|2020-09-17 07:45:00|22220.8|22216.8|22228.6|22224.6|22228.6|22224.6|22214.5|22210.5|136
1600329000000|2020-09-17 07:50:00|22230.1|22226.1|22219.2|22215.2|22234.8|22230.8|22219.2|22215.2|138
1600329300000|2020-09-17 07:55:00|22222.3|22218.3|22225.4|22221.4|22225.4|22221.4|22212.9|22208.9|287
1600329600000|2020-09-17 08:00:00|22222.3|22218.3|22222.3|22218.3|22225.4|22221.4|22209.8|22205.8|102
1600329900000|2020-09-17 08:05:00|22225.4|22221.4|22211.4|22207.4|22227|22223|22209.8|22205.8|84
1600330200000|2020-09-17 08:10:00|22212.9|22208.9|22225.4|22221.4|22225.4|22221.4|22206.7|22202.7|250
1600330500000|2020-09-17 08:15:00|22227|22223|22216.1|22212.1|22227|22223|22209.8|22205.8|402
1600330800000|2020-09-17 08:20:00|22212.9|22208.9|22208.3|22204.3|22216.1|22212.1|22203.6|22199.6|128
1600331100000|2020-09-17 08:25:00|22206.7|22202.7|22186.4|22182.4|22208.3|22204.3|22178.6|22174.6|508
1600331400000|2020-09-17 08:30:00|22184.8|22180.8|22191.1|22187.1|22194.2|22190.2|22178.6|22174.6|206
1600331700000|2020-09-17 08:35:00|22192.6|22188.6|22197.3|22193.3|22200.4|22196.4|22186.4|22182.4|115
1600332000000|2020-09-17 08:40:00|22195.8|22191.8|22200.4|22196.4|22203.6|22199.6|22194.2|22190.2|215
1600332300000|2020-09-17 08:45:00|22198.9|22194.9|22206.7|22202.7|22209.8|22205.8|22195.8|22191.8|95
1600332600000|2020-09-17 08:50:00|22205.1|22201.1|22198.9|22194.9|22206.7|22202.7|22194.2|22190.2|253
1600332900000|2020-09-17 08:55:00|22200.4|22196.4|22203.6|22199.6|22209.8|22205.8|22197.3|22193.3|120
1600333200000|2020-09-17 09:00:00|22202|22198|22212.9|22208.9|22212.9|22208.9|22197.3|22193.3|369
1600333500000|2020-09-17 09:05:00|22209.8|22205.8|22216.1|22212.1|22219.2|22215.2|22209.8|22205.8|133
1600333800000|2020-09-17 09:10:00|22214.5|22210.5|22219.2|22215.2|22222.3|22218.3|22212.9|22208.9|136
1600334100000|2020-09-17 09:15:00|22222.3|22218.3|22225.4|22221.4|22228.6|22224.6|22212.9|22208.9|172
1600334400000|2020-09-17 09:20:00|22222.3|22218.3|22216.1|22212.1|22223.9|22219.9|22216.1|22212.1|80
1600334700000|2020-09-17 09:25:00|22212.9|22208.9|22225.4|22221.4|22225.4|22221.4|22209.8|22205.8|171
1600335000000|2020-09-17 09:30:00|22228.6|22224.6|22219.2|22215.2|22228.6|22224.6|22216.1|22212.1|158
1600335300000|2020-09-17 09:35:00|22216.1|22212.1|22205.1|22201.1|22217.6|22213.6|22200.4|22196.4|157
1600335600000|2020-09-17 09:40:00|22206.7|22202.7|22203.6|22199.6|22212.9|22208.9|22197.3|22193.3|78
1600335900000|2020-09-17 09:45:00|22200.4|22196.4|22206.7|22202.7|22209.8|22205.8|22200.4|22196.4|111
1600336200000|2020-09-17 09:50:00|22205.1|22201.1|22216.1|22212.1|22219.2|22215.2|22203.6|22199.6|142
1600336500000|2020-09-17 09:55:00|22212.9|22208.9|22225.4|22221.4|22225.4|22221.4|22212.9|22208.9|115
1600336800000|2020-09-17 10:00:00|22223.9|22219.9|22247.3|22243.3|22250.4|22246.4|22222.3|22218.3|353
1600337100000|2020-09-17 10:05:00|22244.2|22240.2|22253.6|22249.6|22253.6|22249.6|22244.2|22240.2|356
1600337400000|2020-09-17 10:10:00|22255.1|22251.1|22253.6|22249.6|22256.7|22252.7|22244.2|22240.2|241
1600337700000|2020-09-17 10:15:00|22252|22248|22250.4|22246.4|22256.7|22252.7|22247.3|22243.3|198
1600338000000|2020-09-17 10:20:00|22248.9|22244.9|22255.1|22251.1|22256.7|22252.7|22244.2|22240.2|105
1600338300000|2020-09-17 10:25:00|22253.6|22249.6|22250.4|22246.4|22258.3|22254.3|22247.3|22243.3|240
1600338600000|2020-09-17 10:30:00|22247.3|22243.3|22244.2|22240.2|22250.4|22246.4|22234.8|22230.8|256
1600338900000|2020-09-17 10:35:00|22241.1|22237.1|22244.2|22240.2|22250.4|22246.4|22241.1|22237.1|99
1600339200000|2020-09-17 10:40:00|22245.8|22241.8|22250.4|22246.4|22250.4|22246.4|22241.1|22237.1|129
1600339500000|2020-09-17 10:45:00|22252|22248|22259.8|22255.8|22262.9|22258.9|22248.9|22244.9|201
1600339800000|2020-09-17 10:50:00|22261.4|22257.4|22253.6|22249.6|22261.4|22257.4|22253.6|22249.6|84
1600340100000|2020-09-17 10:55:00|22255.1|22251.1|22258.3|22254.3|22262.9|22258.9|22253.6|22249.6|169
1600340400000|2020-09-17 11:00:00|22259.8|22255.8|22275.4|22271.4|22277|22273|22256.7|22252.7|451
1600340700000|2020-09-17 11:05:00|22277|22273|22281.7|22277.7|22289.5|22285.5|22275.4|22271.4|344
1600341000000|2020-09-17 11:10:00|22283.3|22279.3|22287.9|22283.9|22287.9|22283.9|22278.6|22274.6|339
1600341300000|2020-09-17 11:15:00|22291.1|22287.1|22287.9|22283.9|22303.6|22299.6|22284.8|22280.8|830
1600341600000|2020-09-17 11:20:00|22289.5|22285.5|22294.2|22290.2|22297.3|22293.3|22287.9|22283.9|220
1600341900000|2020-09-17 11:25:00|22297.3|22293.3|22298.9|22294.9|22305.1|22301.1|22291.1|22287.1|379
1600342200000|2020-09-17 11:30:00|22297.3|22293.3|22300.4|22296.4|22303.6|22299.6|22297.3|22293.3|277
1600342500000|2020-09-17 11:35:00|22302|22298|22291.1|22287.1|22303.6|22299.6|22281.7|22277.7|666
1600342800000|2020-09-17 11:40:00|22294.2|22290.2|22287.9|22283.9|22297.3|22293.3|22287.9|22283.9|189
1600343100000|2020-09-17 11:45:00|22291.1|22287.1|22291.1|22287.1|22294.2|22290.2|22287.9|22283.9|318
1600343400000|2020-09-17 11:50:00|22294.2|22290.2|22298.9|22294.9|22300.4|22296.4|22291.1|22287.1|226
1600343700000|2020-09-17 11:55:00|22300.4|22296.4|22297.3|22293.3|22306.7|22302.7|22297.3|22293.3|142
1600344000000|2020-09-17 12:00:00|22300.4|22296.4|22297.3|22293.3|22303.6|22299.6|22287.9|22283.9|485
1600344300000|2020-09-17 12:05:00|22300.4|22296.4|22303.6|22299.6|22308.3|22304.3|22300.4|22296.4|496
1600344600000|2020-09-17 12:10:00|22305.1|22301.1|22309.8|22305.8|22312.9|22308.9|22303.6|22299.6|346
1600344900000|2020-09-17 12:15:00|22311.4|22307.4|22312.9|22308.9|22312.9|22308.9|22303.6|22299.6|366
1600345200000|2020-09-17 12:20:00|22309.8|22305.8|22325.4|22321.4|22334.8|22330.8|22309.8|22305.8|1023
1600345500000|2020-09-17 12:25:00|22331.7|22327.7|22339.5|22335.5|22353.6|22349.6|22331.7|22327.7|985
1600345800000|2020-09-17 12:30:00|22337.9|22333.9|22353.6|22349.6|22356.7|22352.7|22337.9|22333.9|766
1600346100000|2020-09-17 12:35:00|22352|22348|22378.6|22374.6|22381.7|22377.7|22352|22348|1550
1600346400000|2020-09-17 12:40:00|22380.1|22376.1|22378.6|22374.6|22384.8|22380.8|22372.3|22368.3|1039
1600346700000|2020-09-17 12:45:00|22381.7|22377.7|22387.9|22383.9|22394.2|22390.2|22378.6|22374.6|587
1600347000000|2020-09-17 12:50:00|22391.1|22387.1|22394.2|22390.2|22394.2|22390.2|22384.8|22380.8|509
1600347300000|2020-09-17 12:55:00|22397.3|22393.3|22419.2|22415.2|22425.4|22421.4|22397.3|22393.3|1879
1600347600000|2020-09-17 13:00:00|22420.8|22416.8|22427|22423|22428.6|22424.6|22419.2|22415.2|611
1600347900000|2020-09-17 13:05:00|22425.4|22421.4|22391.1|22387.1|22428.6|22424.6|22391.1|22387.1|1777
1600348200000|2020-09-17 13:10:00|22387.9|22383.9|22403.6|22399.6|22403.6|22399.6|22383.3|22379.3|1222
1600348500000|2020-09-17 13:15:00|22400.4|22396.4|22391.1|22387.1|22412.9|22408.9|22391.1|22387.1|798
1600348800000|2020-09-17 13:20:00|22394.2|22390.2|22378.6|22374.6|22397.3|22393.3|22375.4|22371.4|728
1600349100000|2020-09-17 13:25:00|22377|22373|22366.1|22362.1|22378.6|22374.6|22353.6|22349.6|1535
1600349400000|2020-09-17 13:30:00|22364.5|22360.5|22337.9|22333.9|22375.4|22371.4|22334.8|22330.8|819
1600349700000|2020-09-17 13:35:00|22334.8|22330.8|22322.3|22318.3|22348.9|22344.9|22312.9|22308.9|1249
1600350000000|2020-09-17 13:40:00|22319.2|22315.2|22322.3|22318.3|22331.7|22327.7|22306.7|22302.7|981
1600350300000|2020-09-17 13:45:00|22320.8|22316.8|22334.8|22330.8|22337.9|22333.9|22294.2|22290.2|1139
1600350600000|2020-09-17 13:50:00|22331.7|22327.7|22312.9|22308.9|22331.7|22327.7|22281.7|22277.7|1216
1600350900000|2020-09-17 13:55:00|22314.5|22310.5|22300.4|22296.4|22317.6|22313.6|22300.4|22296.4|670
1600351200000|2020-09-17 14:00:00|22297.3|22293.3|22309.8|22305.8|22319.2|22315.2|22284.8|22280.8|1048
1600351500000|2020-09-17 14:05:00|22306.7|22302.7|22294.2|22290.2|22316.1|22312.1|22287.9|22283.9|767
1600351800000|2020-09-17 14:10:00|22297.3|22293.3|22297.3|22293.3|22303.6|22299.6|22291.1|22287.1|616
1600352100000|2020-09-17 14:15:00|22294.2|22290.2|22300.4|22296.4|22312.9|22308.9|22287.9|22283.9|1538
1600352400000|2020-09-17 14:20:00|22297.3|22293.3|22312.9|22308.9|22312.9|22308.9|22284.8|22280.8|1703
1600352700000|2020-09-17 14:25:00|22311.4|22307.4|22319.2|22315.2|22328.6|22324.6|22303.6|22299.6|3141
1600353000000|2020-09-17 14:30:00|22320.8|22316.8|22345.8|22341.8|22353.6|22349.6|22306.7|22302.7|2003
1600353300000|2020-09-17 14:35:00|22344.2|22340.2|22334.8|22330.8|22356.7|22352.7|22334.8|22330.8|1390
1600353600000|2020-09-17 14:40:00|22337.9|22333.9|22344.2|22340.2|22350.4|22346.4|22337.9|22333.9|923
1600353900000|2020-09-17 14:45:00|22342.6|22338.6|22341.1|22337.1|22342.6|22338.6|22331.7|22327.7|881
1600354200000|2020-09-17 14:50:00|22337.9|22333.9|22350.4|22346.4|22350.4|22346.4|22325.4|22321.4|882
1600354500000|2020-09-17 14:55:00|22348.9|22344.9|22359.8|22355.8|22362.9|22358.9|22337.9|22333.9|753
1600354800000|2020-09-17 15:00:00|22356.7|22352.7|22350.4|22346.4|22369.2|22365.2|22347.3|22343.3|1166
1600355100000|2020-09-17 15:05:00|22353.6|22349.6|22334.8|22330.8|22353.6|22349.6|22334.8|22330.8|955
1600355400000|2020-09-17 15:10:00|22331.7|22327.7|22331.7|22327.7|22337.9|22333.9|22322.3|22318.3|778
1600355700000|2020-09-17 15:15:00|22334.8|22330.8|22328.6|22324.6|22344.2|22340.2|22328.6|22324.6|606
1600356000000|2020-09-17 15:20:00|22325.4|22321.4|22297.3|22293.3|22328.6|22324.6|22294.2|22290.2|1249
1600356300000|2020-09-17 15:25:00|22295.8|22291.8|22297.3|22293.3|22300.4|22296.4|22291.1|22287.1|587
1600356600000|2020-09-17 15:30:00|22298.9|22294.9|22294.2|22290.2|22298.9|22294.9|22291.1|22287.1|398
1600356900000|2020-09-17 15:35:00|22291.1|22287.1|22266.1|22262.1|22295.8|22291.8|22259.8|22255.8|1087
1600357200000|2020-09-17 15:40:00|22262.9|22258.9|22284.8|22280.8|22284.8|22280.8|22259.8|22255.8|790
1600357500000|2020-09-17 15:45:00|22283.3|22279.3|22278.6|22274.6|22283.3|22279.3|22269.2|22265.2|654
1600357800000|2020-09-17 15:50:00|22275.4|22271.4|22262.9|22258.9|22278.6|22274.6|22262.9|22258.9|646
1600358100000|2020-09-17 15:55:00|22259.8|22255.8|22266.1|22262.1|22272.3|22268.3|22256.7|22252.7|716
1600358400000|2020-09-17 16:00:00|22269.2|22265.2|22256.7|22252.7|22278.6|22274.6|22253.6|22249.6|618
1600358700000|2020-09-17 16:05:00|22255.1|22251.1|22250.4|22246.4|22262.9|22258.9|22250.4|22246.4|618
1600359000000|2020-09-17 16:10:00|22247.3|22243.3|22262.9|22258.9|22262.9|22258.9|22247.3|22243.3|613
1600359300000|2020-09-17 16:15:00|22266.1|22262.1|22287.9|22283.9|22291.1|22287.1|22258.3|22254.3|720
1600359600000|2020-09-17 16:20:00|22289.5|22285.5|22291.1|22287.1|22294.2|22290.2|22281.7|22277.7|544
1600359900000|2020-09-17 16:25:00|22294.2|22290.2|22284.8|22280.8|22297.3|22293.3|22281.7|22277.7|344
1600360200000|2020-09-17 16:30:00|22286.4|22282.4|22278.6|22274.6|22287.9|22283.9|22278.6|22274.6|443
1600360500000|2020-09-17 16:35:00|22277|22273|22256.7|22252.7|22278.6|22274.6|22253.6|22249.6|585
1600360800000|2020-09-17 16:40:00|22259.8|22255.8|22272.3|22268.3|22278.6|22274.6|22259.8|22255.8|598
1600361100000|2020-09-17 16:45:00|22273.9|22269.9|22278.6|22274.6|22284.8|22280.8|22273.9|22269.9|288
1600361400000|2020-09-17 16:50:00|22281.7|22277.7|22269.2|22265.2|22281.7|22277.7|22269.2|22265.2|228
1600361700000|2020-09-17 16:55:00|22266.1|22262.1|22269.2|22265.2|22275.4|22271.4|22262.9|22258.9|508
1600362000000|2020-09-17 17:00:00|22270.8|22266.8|22278.6|22274.6|22278.6|22274.6|22266.1|22262.1|284
1600362300000|2020-09-17 17:05:00|22280.1|22276.1|22272.3|22268.3|22284.8|22280.8|22269.2|22265.2|381
1600362600000|2020-09-17 17:10:00|22273.9|22269.9|22275.4|22271.4|22281.7|22277.7|22273.9|22269.9|215
1600362900000|2020-09-17 17:15:00|22273.9|22269.9|22262.9|22258.9|22275.4|22271.4|22262.9|22258.9|375
1600363200000|2020-09-17 17:20:00|22266.1|22262.1|22241.1|22237.1|22266.1|22262.1|22234.8|22230.8|874
1600363500000|2020-09-17 17:25:00|22237.9|22233.9|22234.8|22230.8|22241.1|22237.1|22231.7|22227.7|527
1600363800000|2020-09-17 17:30:00|22237.9|22233.9|22231.7|22227.7|22241.1|22237.1|22230.1|22226.1|344
1600364100000|2020-09-17 17:35:00|22234.8|22230.8|22237.9|22233.9|22242.6|22238.6|22234.8|22230.8|294
1600364400000|2020-09-17 17:40:00|22241.1|22237.1|22234.8|22230.8|22241.1|22237.1|22234.8|22230.8|195
1600364700000|2020-09-17 17:45:00|22237.9|22233.9|22237.9|22233.9|22245.8|22241.8|22234.8|22230.8|364
1600365000000|2020-09-17 17:50:00|22239.5|22235.5|22244.2|22240.2|22244.2|22240.2|22237.9|22233.9|262
1600365300000|2020-09-17 17:55:00|22242.6|22238.6|22256.7|22252.7|22256.7|22252.7|22242.6|22238.6|369
1600365600000|2020-09-17 18:00:00|22253.6|22249.6|22241.1|22237.1|22253.6|22249.6|22241.1|22237.1|258
1600365900000|2020-09-17 18:05:00|22237.9|22233.9|22231.7|22227.7|22244.2|22240.2|22231.7|22227.7|233
1600366200000|2020-09-17 18:10:00|22234.8|22230.8|22234.8|22230.8|22236.4|22232.4|22222.3|22218.3|378
1600366500000|2020-09-17 18:15:00|22231.7|22227.7|22234.8|22230.8|22237.9|22233.9|22231.7|22227.7|331
1600366800000|2020-09-17 18:20:00|22236.4|22232.4|22234.8|22230.8|22237.9|22233.9|22228.6|22224.6|188
1600367100000|2020-09-17 18:25:00|22237.9|22233.9|22244.2|22240.2|22247.3|22243.3|22234.8|22230.8|262
1600367400000|2020-09-17 18:30:00|22245.8|22241.8|22266.1|22262.1|22266.1|22262.1|22244.2|22240.2|526
1600367700000|2020-09-17 18:35:00|22262.9|22258.9|22269.2|22265.2|22272.3|22268.3|22259.8|22255.8|349
1600368000000|2020-09-17 18:40:00|22270.8|22266.8|22259.8|22255.8|22272.3|22268.3|22256.7|22252.7|234
1600368300000|2020-09-17 18:45:00|22258.3|22254.3|22250.4|22246.4|22259.8|22255.8|22247.3|22243.3|236
1600368600000|2020-09-17 18:50:00|22253.6|22249.6|22272.3|22268.3|22272.3|22268.3|22253.6|22249.6|493
1600368900000|2020-09-17 18:55:00|22275.4|22271.4|22281.7|22277.7|22281.7|22277.7|22262.9|22258.9|1462
1600369200000|2020-09-17 19:00:00|22280.1|22276.1|22281.7|22277.7|22284.8|22280.8|22266.1|22262.1|801
1600369500000|2020-09-17 19:05:00|22283.3|22279.3|22281.7|22277.7|22287.9|22283.9|22281.7|22277.7|300
1600369800000|2020-09-17 19:10:00|22278.6|22274.6|22266.1|22262.1|22278.6|22274.6|22262.9|22258.9|442
1600370100000|2020-09-17 19:15:00|22262.9|22258.9|22262.9|22258.9|22262.9|22258.9|22253.6|22249.6|624
1600370400000|2020-09-17 19:20:00|22261.4|22257.4|22278.6|22274.6|22281.7|22277.7|22253.6|22249.6|552
1600370700000|2020-09-17 19:25:00|22275.4|22271.4|22262.9|22258.9|22278.6|22274.6|22262.9|22258.9|482
1600371000000|2020-09-17 19:30:00|22261.4|22257.4|22272.3|22268.3|22275.4|22271.4|22259.8|22255.8|334
1600371300000|2020-09-17 19:35:00|22270.8|22266.8|22269.2|22265.2|22281.7|22277.7|22269.2|22265.2|394
1600371600000|2020-09-17 19:40:00|22270.8|22266.8|22278.6|22274.6|22280.1|22276.1|22270.8|22266.8|271
1600371900000|2020-09-17 19:45:00|22275.4|22271.4|22269.2|22265.2|22281.7|22277.7|22266.1|22262.1|336
1600372200000|2020-09-17 19:50:00|22272.3|22268.3|22269.2|22265.2|22272.3|22268.3|22266.1|22262.1|251
1600372500000|2020-09-17 19:55:00|22266.1|22262.1|22262.9|22258.9|22269.2|22265.2|22259.8|22255.8|471
1600372800000|2020-09-17 20:00:00|22261.4|22257.4|22253.6|22249.6|22262.9|22258.9|22250.4|22246.4|772
1600373100000|2020-09-17 20:05:00|22250.4|22246.4|22247.3|22243.3|22250.4|22246.4|22245.8|22241.8|291
1600373400000|2020-09-17 20:10:00|22248.9|22244.9|22244.2|22240.2|22250.4|22246.4|22241.1|22237.1|192
1600373700000|2020-09-17 20:15:00|22242.6|22238.6|22241.1|22237.1|22244.2|22240.2|22241.1|22237.1|92
1600374000000|2020-09-17 20:20:00|22242.6|22238.6|22228.6|22224.6|22244.2|22240.2|22225.4|22221.4|510
1600374300000|2020-09-17 20:25:00|22231.7|22227.7|22225.4|22221.4|22231.7|22227.7|22223.9|22219.9|493
1600374600000|2020-09-17 20:30:00|22227|22223|22216.1|22212.1|22231.7|22227.7|22216.1|22212.1|332
1600374900000|2020-09-17 20:35:00|22219.2|22215.2|22222.3|22218.3|22222.3|22218.3|22212.9|22208.9|478
1600375200000|2020-09-17 20:40:00|22219.2|22215.2|22225.4|22221.4|22225.4|22221.4|22216.1|22212.1|109
1600375500000|2020-09-17 20:45:00|22228.6|22224.6|22222.3|22218.3|22228.6|22224.6|22219.2|22215.2|241
1600375800000|2020-09-17 20:50:00|22219.2|22215.2|22222.3|22218.3|22225.4|22221.4|22219.2|22215.2|230
1600376100000|2020-09-17 20:55:00|22223.9|22219.9|22220.8|22216.8|22223.9|22219.9|22219.2|22215.2|434
1600380000000|2020-09-17 22:00:00|22236.4|22232.4|22237.9|22233.9|22241.1|22237.1|22234.8|22230.8|37
1600380300000|2020-09-17 22:05:00|22234.8|22230.8|22231.7|22227.7|22234.8|22230.8|22231.7|22227.7|19
1600381500000|2020-09-17 22:25:00|22233.3|22229.3|22234.8|22230.8|22237.9|22233.9|22231.7|22227.7|34
1600381800000|2020-09-17 22:30:00|22231.7|22227.7|22234.8|22230.8|22234.8|22230.8|22231.7|22227.7|22
1600382100000|2020-09-17 22:35:00|22231.7|22227.7|22230.1|22226.1|22231.7|22227.7|22230.1|22226.1|17
1600382400000|2020-09-17 22:40:00|22231.7|22227.7|22234.8|22230.8|22234.8|22230.8|22230.1|22226.1|15
1600382700000|2020-09-17 22:45:00|||||||||1
1600383600000|2020-09-17 23:00:00|22231.7|22227.7|22231.7|22227.7|22233.3|22229.3|22230.1|22226.1|18
1600383900000|2020-09-17 23:05:00|22230.1|22226.1|22230.1|22226.1|22231.7|22227.7|22230.1|22226.1|6
1600384200000|2020-09-17 23:10:00|22231.7|22227.7|22231.7|22227.7|22231.7|22227.7|22231.7|22227.7|0
1600384500000|2020-09-17 23:15:00|22228.6|22224.6|22228.6|22224.6|22228.6|22224.6|22227|22223|16
1600384800000|2020-09-17 23:20:00|22225.4|22221.4|22223.9|22219.9|22225.4|22221.4|22222.3|22218.3|20
1600385100000|2020-09-17 23:25:00|22222.3|22218.3|22216.1|22212.1|22223.9|22219.9|22216.1|22212.1|23
1600385400000|2020-09-17 23:30:00|22212.9|22208.9|22216.1|22212.1|22219.2|22215.2|22212.9|22208.9|14
1600385700000|2020-09-17 23:35:00|22217.6|22213.6|22222.3|22218.3|22222.3|22218.3|22216.1|22212.1|6
1600386000000|2020-09-17 23:40:00|||||||||3
1600386300000|2020-09-17 23:45:00|22223.9|22219.9|22234.8|22230.8|22234.8|22230.8|22223.9|22219.9|26
1600386600000|2020-09-17 23:50:00|22231.7|22227.7|22234.8|22230.8|22234.8|22230.8|22228.6|22224.6|36
1600386900000|2020-09-17 23:55:00|22237.9|22233.9|22234.8|22230.8|22237.9|22233.9|22234.8|22230.8|35
1600387200000|2020-09-18 00:00:00|22236.4|22232.4|22250.4|22246.4|22253.6|22249.6|22234.8|22230.8|73
1600387500000|2020-09-18 00:05:00|22247.3|22243.3|22244.2|22240.2|22247.3|22243.3|22237.9|22233.9|80
1600387800000|2020-09-18 00:10:00|22241.1|22237.1|22231.7|22227.7|22241.1|22237.1|22230.1|22226.1|56
1600388100000|2020-09-18 00:15:00|22233.3|22229.3|22245.8|22241.8|22247.3|22243.3|22231.7|22227.7|37
1600388400000|2020-09-18 00:20:00|22244.2|22240.2|22261.4|22257.4|22261.4|22257.4|22244.2|22240.2|76
1600388700000|2020-09-18 00:25:00|22259.8|22255.8|22259.8|22255.8|22262.9|22258.9|22256.7|22252.7|7
1600389000000|2020-09-18 00:30:00|22258.3|22254.3|22250.4|22246.4|22259.8|22255.8|22250.4|22246.4|24
1600389300000|2020-09-18 00:35:00|22252|22248|22250.4|22246.4|22253.6|22249.6|22248.9|22244.9|19
1600389600000|2020-09-18 00:40:00|22253.6|22249.6|22253.6|22249.6|22256.7|22252.7|22253.6|22249.6|18
1600389900000|2020-09-18 00:45:00|22250.4|22246.4|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|19
1600390200000|2020-09-18 00:50:00|22252|22248|22256.7|22252.7|22262.9|22258.9|22250.4|22246.4|40
1600390500000|2020-09-18 00:55:00|22255.1|22251.1|22255.1|22251.1|22259.8|22255.8|22253.6|22249.6|15
1600390800000|2020-09-18 01:00:00|22253.6|22249.6|22247.3|22243.3|22256.7|22252.7|22244.2|22240.2|27
1600391100000|2020-09-18 01:05:00|22245.8|22241.8|22247.3|22243.3|22250.4|22246.4|22242.6|22238.6|18
1600391400000|2020-09-18 01:10:00|22244.2|22240.2|22253.6|22249.6|22256.7|22252.7|22242.6|22238.6|35
1600391700000|2020-09-18 01:15:00|22255.1|22251.1|22253.6|22249.6|22262.9|22258.9|22253.6|22249.6|88
1600392000000|2020-09-18 01:20:00|22256.7|22252.7|22250.4|22246.4|22258.3|22254.3|22247.3|22243.3|46
1600392300000|2020-09-18 01:25:00|22247.3|22243.3|22248.9|22244.9|22250.4|22246.4|22245.8|22241.8|12
1600392600000|2020-09-18 01:30:00|22250.4|22246.4|22258.3|22254.3|22259.8|22255.8|22245.8|22241.8|38
1600392900000|2020-09-18 01:35:00|22259.8|22255.8|22252|22248|22259.8|22255.8|22244.2|22240.2|70
1600393200000|2020-09-18 01:40:00|22253.6|22249.6|22253.6|22249.6|22255.1|22251.1|22250.4|22246.4|27
1600393500000|2020-09-18 01:45:00|22256.7|22252.7|22259.8|22255.8|22259.8|22255.8|22253.6|22249.6|91
1600393800000|2020-09-18 01:50:00|22258.3|22254.3|22258.3|22254.3|22259.8|22255.8|22253.6|22249.6|75
1600394100000|2020-09-18 01:55:00|22259.8|22255.8|22259.8|22255.8|22269.2|22265.2|22258.3|22254.3|95
1600394400000|2020-09-18 02:00:00|22258.3|22254.3|22258.3|22254.3|22259.8|22255.8|22247.3|22243.3|136
1600394700000|2020-09-18 02:05:00|22256.7|22252.7|22256.7|22252.7|22258.3|22254.3|22255.1|22251.1|42
1600395000000|2020-09-18 02:10:00|22259.8|22255.8|22264.5|22260.5|22269.2|22265.2|22259.8|22255.8|105
1600395300000|2020-09-18 02:15:00|22266.1|22262.1|22264.5|22260.5|22266.1|22262.1|22262.9|22258.9|41
1600395600000|2020-09-18 02:20:00|22262.9|22258.9|22262.9|22258.9|22266.1|22262.1|22261.4|22257.4|21
1600395900000|2020-09-18 02:25:00|22261.4|22257.4|22262.9|22258.9|22262.9|22258.9|22256.7|22252.7|33
1600396200000|2020-09-18 02:30:00|22261.4|22257.4|22262.9|22258.9|22266.1|22262.1|22259.8|22255.8|21
1600396500000|2020-09-18 02:35:00|22261.4|22257.4|22259.8|22255.8|22262.9|22258.9|22259.8|22255.8|14
1600396800000|2020-09-18 02:40:00|22262.9|22258.9|22259.8|22255.8|22262.9|22258.9|22258.3|22254.3|6
1600397100000|2020-09-18 02:45:00|22258.3|22254.3|22259.8|22255.8|22259.8|22255.8|22258.3|22254.3|9
1600397400000|2020-09-18 02:50:00|22262.9|22258.9|22262.9|22258.9|22266.1|22262.1|22262.9|22258.9|26
1600397700000|2020-09-18 02:55:00|22261.4|22257.4|22266.1|22262.1|22266.1|22262.1|22259.8|22255.8|28
1600398000000|2020-09-18 03:00:00|22264.5|22260.5|22262.9|22258.9|22266.1|22262.1|22262.9|22258.9|17
1600398300000|2020-09-18 03:05:00|22259.8|22255.8|22262.9|22258.9|22262.9|22258.9|22259.8|22255.8|58
1600398600000|2020-09-18 03:10:00|22259.8|22255.8|22275.4|22271.4|22275.4|22271.4|22259.8|22255.8|47
1600398900000|2020-09-18 03:15:00|22272.3|22268.3|22284.8|22280.8|22291.1|22287.1|22272.3|22268.3|127
1600399200000|2020-09-18 03:20:00|22283.3|22279.3|22283.3|22279.3|22284.8|22280.8|22278.6|22274.6|40
1600399500000|2020-09-18 03:25:00|22284.8|22280.8|22284.8|22280.8|22284.8|22280.8|22283.3|22279.3|16
1600399800000|2020-09-18 03:30:00|22283.3|22279.3|22287.9|22283.9|22287.9|22283.9|22278.6|22274.6|49
1600400100000|2020-09-18 03:35:00|22286.4|22282.4|22284.8|22280.8|22287.9|22283.9|22284.8|22280.8|22
1600400400000|2020-09-18 03:40:00|22283.3|22279.3|22281.7|22277.7|22283.3|22279.3|22278.6|22274.6|19
1600400700000|2020-09-18 03:45:00|22278.6|22274.6|22278.6|22274.6|22281.7|22277.7|22278.6|22274.6|24
1600401000000|2020-09-18 03:50:00|22277|22273|22281.7|22277.7|22281.7|22277.7|22277|22273|31
1600401300000|2020-09-18 03:55:00|22284.8|22280.8|22281.7|22277.7|22284.8|22280.8|22281.7|22277.7|29
1600401600000|2020-09-18 04:00:00|22284.8|22280.8|22283.3|22279.3|22286.4|22282.4|22281.7|22277.7|25
1600401900000|2020-09-18 04:05:00|22281.7|22277.7|22281.7|22277.7|22283.3|22279.3|22281.7|22277.7|2
1600402200000|2020-09-18 04:10:00|22283.3|22279.3|22284.8|22280.8|22286.4|22282.4|22281.7|22277.7|43
1600402500000|2020-09-18 04:15:00|22286.4|22282.4|22284.8|22280.8|22286.4|22282.4|22283.3|22279.3|5
1600402800000|2020-09-18 04:20:00|22281.7|22277.7|22284.8|22280.8|22284.8|22280.8|22281.7|22277.7|12
1600403100000|2020-09-18 04:25:00|22287.9|22283.9|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|30
1600403400000|2020-09-18 04:30:00|22281.7|22277.7|22281.7|22277.7|22284.8|22280.8|22278.6|22274.6|21
1600403700000|2020-09-18 04:35:00|22278.6|22274.6|22275.4|22271.4|22278.6|22274.6|22272.3|22268.3|97
1600404000000|2020-09-18 04:40:00|22273.9|22269.9|22266.1|22262.1|22275.4|22271.4|22266.1|22262.1|61
1600404300000|2020-09-18 04:45:00|22269.2|22265.2|22272.3|22268.3|22275.4|22271.4|22269.2|22265.2|47
1600404600000|2020-09-18 04:50:00|22273.9|22269.9|22272.3|22268.3|22273.9|22269.9|22270.8|22266.8|11
1600404900000|2020-09-18 04:55:00|22273.9|22269.9|22275.4|22271.4|22275.4|22271.4|22272.3|22268.3|14
1600405200000|2020-09-18 05:00:00|22273.9|22269.9|22269.2|22265.2|22273.9|22269.9|22269.2|22265.2|26
1600405500000|2020-09-18 05:05:00|22266.1|22262.1|22266.1|22262.1|22272.3|22268.3|22266.1|22262.1|50
1600405800000|2020-09-18 05:10:00|22269.2|22265.2|22272.3|22268.3|22272.3|22268.3|22266.1|22262.1|66
1600406100000|2020-09-18 05:15:00|22275.4|22271.4|22272.3|22268.3|22275.4|22271.4|22272.3|22268.3|64
1600406400000|2020-09-18 05:20:00|22270.8|22266.8|22269.2|22265.2|22272.3|22268.3|22269.2|22265.2|9
1600406700000|2020-09-18 05:25:00|22272.3|22268.3|22262.9|22258.9|22272.3|22268.3|22259.8|22255.8|80
1600407000000|2020-09-18 05:30:00|22261.4|22257.4|22262.9|22258.9|22266.1|22262.1|22259.8|22255.8|43
1600407300000|2020-09-18 05:35:00|22264.5|22260.5|22262.9|22258.9|22264.5|22260.5|22261.4|22257.4|1
1600407600000|2020-09-18 05:40:00|22261.4|22257.4|22262.9|22258.9|22266.1|22262.1|22259.8|22255.8|37
1600407900000|2020-09-18 05:45:00|22261.4|22257.4|22256.7|22252.7|22262.9|22258.9|22250.4|22246.4|142
1600408200000|2020-09-18 05:50:00|22255.1|22251.1|22253.6|22249.6|22256.7|22252.7|22253.6|22249.6|16
1600408500000|2020-09-18 05:55:00|22250.4|22246.4|22244.2|22240.2|22250.4|22246.4|22244.2|22240.2|45
1600408800000|2020-09-18 06:00:00|22247.3|22243.3|22244.2|22240.2|22247.3|22243.3|22233.3|22229.3|140
1600409100000|2020-09-18 06:05:00|22241.1|22237.1|22241.1|22237.1|22242.6|22238.6|22237.9|22233.9|29
1600409400000|2020-09-18 06:10:00|22239.5|22235.5|22225.4|22221.4|22244.2|22240.2|22225.4|22221.4|91
1600409700000|2020-09-18 06:15:00|22222.3|22218.3|22230.1|22226.1|22233.3|22229.3|22216.1|22212.1|94
1600410000000|2020-09-18 06:20:00|22228.6|22224.6|22222.3|22218.3|22228.6|22224.6|22219.2|22215.2|57
1600410300000|2020-09-18 06:25:00|22220.8|22216.8|22216.1|22212.1|22222.3|22218.3|22212.9|22208.9|58
1600410600000|2020-09-18 06:30:00|22212.9|22208.9|22209.8|22205.8|22216.1|22212.1|22209.8|22205.8|113
1600410900000|2020-09-18 06:35:00|22206.7|22202.7|22206.7|22202.7|22209.8|22205.8|22203.6|22199.6|223
1600411200000|2020-09-18 06:40:00|22203.6|22199.6|22219.2|22215.2|22219.2|22215.2|22197.3|22193.3|248
1600411500000|2020-09-18 06:45:00|22222.3|22218.3|22228.6|22224.6|22228.6|22224.6|22222.3|22218.3|78
1600411800000|2020-09-18 06:50:00|22231.7|22227.7|22241.1|22237.1|22250.4|22246.4|22227|22223|287
1600412100000|2020-09-18 06:55:00|22239.5|22235.5|22231.7|22227.7|22242.6|22238.6|22230.1|22226.1|89
1600412400000|2020-09-18 07:00:00|22228.6|22224.6|22225.4|22221.4|22237.9|22233.9|22219.2|22215.2|164
1600412700000|2020-09-18 07:05:00|22227|22223|22228.6|22224.6|22234.8|22230.8|22216.1|22212.1|266
1600413000000|2020-09-18 07:10:00|22227|22223|22233.3|22229.3|22237.9|22233.9|22219.2|22215.2|108
1600413300000|2020-09-18 07:15:00|22231.7|22227.7|22228.6|22224.6|22237.9|22233.9|22225.4|22221.4|82
1600413600000|2020-09-18 07:20:00|22227|22223|22223.9|22219.9|22234.8|22230.8|22216.1|22212.1|101
1600413900000|2020-09-18 07:25:00|22225.4|22221.4|22230.1|22226.1|22231.7|22227.7|22222.3|22218.3|66
1600414200000|2020-09-18 07:30:00|22228.6|22224.6|22234.8|22230.8|22242.6|22238.6|22225.4|22221.4|89
1600414500000|2020-09-18 07:35:00|22236.4|22232.4|22244.2|22240.2|22245.8|22241.8|22234.8|22230.8|49
1600414800000|2020-09-18 07:40:00|22241.1|22237.1|22247.3|22243.3|22253.6|22249.6|22241.1|22237.1|56
1600415100000|2020-09-18 07:45:00|22248.9|22244.9|22244.2|22240.2|22250.4|22246.4|22242.6|22238.6|30
1600415400000|2020-09-18 07:50:00|22245.8|22241.8|22266.1|22262.1|22272.3|22268.3|22245.8|22241.8|88
1600415700000|2020-09-18 07:55:00|22267.6|22263.6|22270.8|22266.8|22275.4|22271.4|22266.1|22262.1|234
1600416000000|2020-09-18 08:00:00|22272.3|22268.3|22275.4|22271.4|22278.6|22274.6|22270.8|22266.8|160
1600416300000|2020-09-18 08:05:00|22277|22273|22281.7|22277.7|22281.7|22277.7|22270.8|22266.8|86
1600416600000|2020-09-18 08:10:00|22284.8|22280.8|22273.9|22269.9|22287.9|22283.9|22269.2|22265.2|291
1600416900000|2020-09-18 08:15:00|22272.3|22268.3|22259.8|22255.8|22275.4|22271.4|22259.8|22255.8|133
1600417200000|2020-09-18 08:20:00|22262.9|22258.9|22250.4|22246.4|22262.9|22258.9|22250.4|22246.4|113
1600417500000|2020-09-18 08:25:00|22248.9|22244.9|22241.1|22237.1|22250.4|22246.4|22241.1|22237.1|109
1600417800000|2020-09-18 08:30:00|22242.6|22238.6|22255.1|22251.1|22256.7|22252.7|22242.6|22238.6|217
1600418100000|2020-09-18 08:35:00|22253.6|22249.6|22256.7|22252.7|22262.9|22258.9|22250.4|22246.4|107
1600418400000|2020-09-18 08:40:00|22258.3|22254.3|22253.6|22249.6|22259.8|22255.8|22253.6|22249.6|33
1600418700000|2020-09-18 08:45:00|22255.1|22251.1|22269.2|22265.2|22273.9|22269.9|22253.6|22249.6|50
1600419000000|2020-09-18 08:50:00|22272.3|22268.3|22266.1|22262.1|22278.6|22274.6|22262.9|22258.9|58
1600419300000|2020-09-18 08:55:00|22264.5|22260.5|22266.1|22262.1|22266.1|22262.1|22259.8|22255.8|82
1600419600000|2020-09-18 09:00:00|22269.2|22265.2|22266.1|22262.1|22275.4|22271.4|22259.8|22255.8|70
1600419900000|2020-09-18 09:05:00|22269.2|22265.2|22259.8|22255.8|22275.4|22271.4|22256.7|22252.7|162
1600420200000|2020-09-18 09:10:00|22261.4|22257.4|22256.7|22252.7|22264.5|22260.5|22253.6|22249.6|72
1600420500000|2020-09-18 09:15:00|22253.6|22249.6|22250.4|22246.4|22256.7|22252.7|22247.3|22243.3|29
1600420800000|2020-09-18 09:20:00|22248.9|22244.9|22253.6|22249.6|22258.3|22254.3|22247.3|22243.3|101
1600421100000|2020-09-18 09:25:00|22255.1|22251.1|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|33
1600421400000|2020-09-18 09:30:00|22252|22248|22266.1|22262.1|22266.1|22262.1|22252|22248|45
1600421700000|2020-09-18 09:35:00|22269.2|22265.2|22272.3|22268.3|22278.6|22274.6|22269.2|22265.2|184
1600422000000|2020-09-18 09:40:00|22275.4|22271.4|22281.7|22277.7|22284.8|22280.8|22273.9|22269.9|91
1600422300000|2020-09-18 09:45:00|22283.3|22279.3|22287.9|22283.9|22287.9|22283.9|22278.6|22274.6|121
1600422600000|2020-09-18 09:50:00|22289.5|22285.5|22297.3|22293.3|22303.6|22299.6|22287.9|22283.9|318
1600422900000|2020-09-18 09:55:00|22300.4|22296.4|22309.8|22305.8|22312.9|22308.9|22297.3|22293.3|117
1600423200000|2020-09-18 10:00:00|22311.4|22307.4|22309.8|22305.8|22316.1|22312.1|22303.6|22299.6|234
1600423500000|2020-09-18 10:05:00|22308.3|22304.3|22316.1|22312.1|22323.9|22319.9|22306.7|22302.7|262
1600423800000|2020-09-18 10:10:00|22312.9|22308.9|22297.3|22293.3|22314.5|22310.5|22297.3|22293.3|152
1600424100000|2020-09-18 10:15:00|22300.4|22296.4|22297.3|22293.3|22303.6|22299.6|22297.3|22293.3|169
1600424400000|2020-09-18 10:20:00|22300.4|22296.4|22303.6|22299.6|22306.7|22302.7|22287.9|22283.9|387
1600424700000|2020-09-18 10:25:00|22300.4|22296.4|22297.3|22293.3|22308.3|22304.3|22291.1|22287.1|149
1600425000000|2020-09-18 10:30:00|22298.9|22294.9|22297.3|22293.3|22300.4|22296.4|22291.1|22287.1|67
1600425300000|2020-09-18 10:35:00|22298.9|22294.9|22306.7|22302.7|22309.8|22305.8|22294.2|22290.2|129
1600425600000|2020-09-18 10:40:00|22309.8|22305.8|22312.9|22308.9|22316.1|22312.1|22309.8|22305.8|177
1600425900000|2020-09-18 10:45:00|22311.4|22307.4|22297.3|22293.3|22316.1|22312.1|22297.3|22293.3|307
1600426200000|2020-09-18 10:50:00|22300.4|22296.4|22303.6|22299.6|22311.4|22307.4|22300.4|22296.4|322
1600426500000|2020-09-18 10:55:00|22300.4|22296.4|22297.3|22293.3|22306.7|22302.7|22287.9|22283.9|348
1600426800000|2020-09-18 11:00:00|22300.4|22296.4|22309.8|22305.8|22312.9|22308.9|22297.3|22293.3|409
1600427100000|2020-09-18 11:05:00|22308.3|22304.3|22302|22298|22312.9|22308.9|22300.4|22296.4|135
1600427400000|2020-09-18 11:10:00|22300.4|22296.4|22303.6|22299.6|22303.6|22299.6|22291.1|22287.1|187
1600427700000|2020-09-18 11:15:00|22306.7|22302.7|22316.1|22312.1|22319.2|22315.2|22303.6|22299.6|291
1600428000000|2020-09-18 11:20:00|22312.9|22308.9|22311.4|22307.4|22319.2|22315.2|22309.8|22305.8|213
1600428300000|2020-09-18 11:25:00|22309.8|22305.8|22322.3|22318.3|22322.3|22318.3|22308.3|22304.3|206
1600428600000|2020-09-18 11:30:00|22325.4|22321.4|22325.4|22321.4|22334.8|22330.8|22322.3|22318.3|204
1600428900000|2020-09-18 11:35:00|22327|22323|22325.4|22321.4|22334.8|22330.8|22322.3|22318.3|227
1600429200000|2020-09-18 11:40:00|22327|22323|22334.8|22330.8|22337.9|22333.9|22327|22323|177
1600429500000|2020-09-18 11:45:00|22336.4|22332.4|22336.4|22332.4|22347.3|22343.3|22334.8|22330.8|429
1600429800000|2020-09-18 11:50:00|22337.9|22333.9|22334.8|22330.8|22341.1|22337.1|22331.7|22327.7|210
1600430100000|2020-09-18 11:55:00|22337.9|22333.9|22328.6|22324.6|22342.6|22338.6|22328.6|22324.6|234
1600430400000|2020-09-18 12:00:00|22331.7|22327.7|22323.9|22319.9|22331.7|22327.7|22320.8|22316.8|287
1600430700000|2020-09-18 12:05:00|22325.4|22321.4|22337.9|22333.9|22337.9|22333.9|22322.3|22318.3|326
1600431000000|2020-09-18 12:10:00|22341.1|22337.1|22341.1|22337.1|22347.3|22343.3|22337.9|22333.9|499
1600431300000|2020-09-18 12:15:00|22337.9|22333.9|22334.8|22330.8|22341.1|22337.1|22328.6|22324.6|304
1600431600000|2020-09-18 12:20:00|22337.9|22333.9|22306.7|22302.7|22341.1|22337.1|22306.7|22302.7|291
1600431900000|2020-09-18 12:25:00|22305.1|22301.1|22316.1|22312.1|22322.3|22318.3|22303.6|22299.6|296
1600432200000|2020-09-18 12:30:00|22317.6|22313.6|22316.1|22312.1|22325.4|22321.4|22312.9|22308.9|381
1600432500000|2020-09-18 12:35:00|22312.9|22308.9|22319.2|22315.2|22322.3|22318.3|22306.7|22302.7|340
1600432800000|2020-09-18 12:40:00|22312.9|22308.9|22322.3|22318.3|22322.3|22318.3|22309.8|22305.8|342
1600433100000|2020-09-18 12:45:00|22320.8|22316.8|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|157
1600433400000|2020-09-18 12:50:00|22323.9|22319.9|22316.1|22312.1|22328.6|22324.6|22309.8|22305.8|379
1600433700000|2020-09-18 12:55:00|22317.6|22313.6|22316.1|22312.1|22319.2|22315.2|22309.8|22305.8|346
1600434000000|2020-09-18 13:00:00|22312.9|22308.9|22309.8|22305.8|22316.1|22312.1|22294.2|22290.2|539
1600434300000|2020-09-18 13:05:00|22306.7|22302.7|22312.9|22308.9|22316.1|22312.1|22306.7|22302.7|423
1600434600000|2020-09-18 13:10:00|22314.5|22310.5|22312.9|22308.9|22316.1|22312.1|22308.3|22304.3|581
1600434900000|2020-09-18 13:15:00|22314.5|22310.5|22294.2|22290.2|22316.1|22312.1|22286.4|22282.4|645
1600435200000|2020-09-18 13:20:00|22291.1|22287.1|22212.9|22208.9|22297.3|22293.3|22212.9|22208.9|937
1600435500000|2020-09-18 13:25:00|22216.1|22212.1|22266.1|22262.1|22266.1|22262.1|22214.5|22210.5|1329
1600435800000|2020-09-18 13:30:00|22262.9|22258.9|22259.8|22255.8|22266.1|22262.1|22247.3|22243.3|891
1600436100000|2020-09-18 13:35:00|22256.7|22252.7|22266.1|22262.1|22275.4|22271.4|22256.7|22252.7|517
1600436400000|2020-09-18 13:40:00|22267.6|22263.6|22247.3|22243.3|22270.8|22266.8|22241.1|22237.1|689
1600436700000|2020-09-18 13:45:00|22244.2|22240.2|22259.8|22255.8|22266.1|22262.1|22244.2|22240.2|575
1600437000000|2020-09-18 13:50:00|22256.7|22252.7|22255.1|22251.1|22269.2|22265.2|22250.4|22246.4|505
1600437300000|2020-09-18 13:55:00|22256.7|22252.7|22269.2|22265.2|22275.4|22271.4|22253.6|22249.6|740
1600437600000|2020-09-18 14:00:00|22272.3|22268.3|22259.8|22255.8|22275.4|22271.4|22256.7|22252.7|424
1600437900000|2020-09-18 14:05:00|22261.4|22257.4|22273.9|22269.9|22278.6|22274.6|22261.4|22257.4|378
1600438200000|2020-09-18 14:10:00|22275.4|22271.4|22250.4|22246.4|22275.4|22271.4|22247.3|22243.3|932
1600438500000|2020-09-18 14:15:00|22248.9|22244.9|22237.9|22233.9|22250.4|22246.4|22234.8|22230.8|937
1600438800000|2020-09-18 14:20:00|22236.4|22232.4|22209.8|22205.8|22237.9|22233.9|22206.7|22202.7|776
1600439100000|2020-09-18 14:25:00|22206.7|22202.7|22175.4|22171.4|22206.7|22202.7|22172.3|22168.3|1320
1600439400000|2020-09-18 14:30:00|22172.3|22168.3|22206.7|22202.7|22206.7|22202.7|22172.3|22168.3|1187
1600439700000|2020-09-18 14:35:00|22203.6|22199.6|22209.8|22205.8|22222.3|22218.3|22197.3|22193.3|791
1600440000000|2020-09-18 14:40:00|22206.7|22202.7|22216.1|22212.1|22216.1|22212.1|22200.4|22196.4|893
1600440300000|2020-09-18 14:45:00|22212.9|22208.9|22203.6|22199.6|22219.2|22215.2|22197.3|22193.3|942
1600440600000|2020-09-18 14:50:00|22202|22198|22194.2|22190.2|22203.6|22199.6|22184.8|22180.8|521
1600440900000|2020-09-18 14:55:00|22192.6|22188.6|22203.6|22199.6|22209.8|22205.8|22187.9|22183.9|781
1600441200000|2020-09-18 15:00:00|22200.4|22196.4|22206.7|22202.7|22206.7|22202.7|22191.1|22187.1|726
1600441500000|2020-09-18 15:05:00|22205.1|22201.1|22206.7|22202.7|22209.8|22205.8|22200.4|22196.4|474
1600441800000|2020-09-18 15:10:00|22209.8|22205.8|22206.7|22202.7|22212.9|22208.9|22197.3|22193.3|470
1600442100000|2020-09-18 15:15:00|22205.1|22201.1|22216.1|22212.1|22219.2|22215.2|22197.3|22193.3|476
1600442400000|2020-09-18 15:20:00|22212.9|22208.9|22205.1|22201.1|22222.3|22218.3|22203.6|22199.6|510
1600442700000|2020-09-18 15:25:00|22203.6|22199.6|22197.3|22193.3|22203.6|22199.6|22194.2|22190.2|203
1600443000000|2020-09-18 15:30:00|22200.4|22196.4|22191.1|22187.1|22200.4|22196.4|22184.8|22180.8|344
1600443300000|2020-09-18 15:35:00|22187.9|22183.9|22194.2|22190.2|22197.3|22193.3|22187.9|22183.9|402
1600443600000|2020-09-18 15:40:00|22191.1|22187.1|22216.1|22212.1|22222.3|22218.3|22191.1|22187.1|551
1600443900000|2020-09-18 15:45:00|22212.9|22208.9|22203.6|22199.6|22212.9|22208.9|22203.6|22199.6|289
1600444200000|2020-09-18 15:50:00|22200.4|22196.4|22197.3|22193.3|22206.7|22202.7|22197.3|22193.3|206
1600444500000|2020-09-18 15:55:00|22200.4|22196.4|22191.1|22187.1|22203.6|22199.6|22191.1|22187.1|225
1600444800000|2020-09-18 16:00:00|22192.6|22188.6|22191.1|22187.1|22197.3|22193.3|22191.1|22187.1|258
1600445100000|2020-09-18 16:05:00|22187.9|22183.9|22184.8|22180.8|22187.9|22183.9|22178.6|22174.6|305
1600445400000|2020-09-18 16:10:00|22183.3|22179.3|22186.4|22182.4|22191.1|22187.1|22181.7|22177.7|341
1600445700000|2020-09-18 16:15:00|22184.8|22180.8|22194.2|22190.2|22194.2|22190.2|22184.8|22180.8|219
1600446000000|2020-09-18 16:20:00|22195.8|22191.8|22194.2|22190.2|22197.3|22193.3|22191.1|22187.1|201
1600446300000|2020-09-18 16:25:00|22197.3|22193.3|22181.7|22177.7|22197.3|22193.3|22181.7|22177.7|449
1600446600000|2020-09-18 16:30:00|22183.3|22179.3|22184.8|22180.8|22187.9|22183.9|22178.6|22174.6|392
1600446900000|2020-09-18 16:35:00|22181.7|22177.7|22191.1|22187.1|22191.1|22187.1|22181.7|22177.7|383
1600447200000|2020-09-18 16:40:00|22187.9|22183.9|22197.3|22193.3|22203.6|22199.6|22187.9|22183.9|353
1600447500000|2020-09-18 16:45:00|22194.2|22190.2|22197.3|22193.3|22197.3|22193.3|22191.1|22187.1|260
1600447800000|2020-09-18 16:50:00|22200.4|22196.4|22200.4|22196.4|22200.4|22196.4|22191.1|22187.1|554
1600448100000|2020-09-18 16:55:00|22203.6|22199.6|22197.3|22193.3|22203.6|22199.6|22197.3|22193.3|352
1600448400000|2020-09-18 17:00:00|22194.2|22190.2|22191.1|22187.1|22203.6|22199.6|22191.1|22187.1|314
1600448700000|2020-09-18 17:05:00|22194.2|22190.2|22194.2|22190.2|22195.8|22191.8|22191.1|22187.1|219
1600449000000|2020-09-18 17:10:00|22197.3|22193.3|22184.8|22180.8|22197.3|22193.3|22181.7|22177.7|294
1600449300000|2020-09-18 17:15:00|22191.1|22187.1|22184.8|22180.8|22194.2|22190.2|22184.8|22180.8|316
1600449600000|2020-09-18 17:20:00|22187.9|22183.9|22184.8|22180.8|22191.1|22187.1|22181.7|22177.7|302
1600449900000|2020-09-18 17:25:00|22181.7|22177.7|22184.8|22180.8|22187.9|22183.9|22181.7|22177.7|251
1600450200000|2020-09-18 17:30:00|22187.9|22183.9|22206.7|22202.7|22209.8|22205.8|22187.9|22183.9|638
1600450500000|2020-09-18 17:35:00|22208.3|22204.3|22216.1|22212.1|22222.3|22218.3|22206.7|22202.7|567
1600450800000|2020-09-18 17:40:00|22219.2|22215.2|22222.3|22218.3|22228.6|22224.6|22219.2|22215.2|517
1600451100000|2020-09-18 17:45:00|22225.4|22221.4|22228.6|22224.6|22228.6|22224.6|22222.3|22218.3|281
1600451400000|2020-09-18 17:50:00|22231.7|22227.7|22219.2|22215.2|22234.8|22230.8|22219.2|22215.2|332
1600451700000|2020-09-18 17:55:00|22222.3|22218.3|22216.1|22212.1|22222.3|22218.3|22216.1|22212.1|141
1600452000000|2020-09-18 18:00:00|22217.6|22213.6|22216.1|22212.1|22222.3|22218.3|22212.9|22208.9|269
1600452300000|2020-09-18 18:05:00|22212.9|22208.9|22206.7|22202.7|22212.9|22208.9|22206.7|22202.7|392
1600452600000|2020-09-18 18:10:00|22209.8|22205.8|22203.6|22199.6|22209.8|22205.8|22197.3|22193.3|334
1600452900000|2020-09-18 18:15:00|22202|22198|22203.6|22199.6|22205.1|22201.1|22200.4|22196.4|431
1600453200000|2020-09-18 18:20:00|22200.4|22196.4|22191.1|22187.1|22203.6|22199.6|22183.3|22179.3|516
1600453500000|2020-09-18 18:25:00|22187.9|22183.9|22172.3|22168.3|22194.2|22190.2|22170.8|22166.8|394
1600453800000|2020-09-18 18:30:00|22169.2|22165.2|22164.5|22160.5|22172.3|22168.3|22159.8|22155.8|893
1600454100000|2020-09-18 18:35:00|22166.1|22162.1|22159.8|22155.8|22166.1|22162.1|22153.6|22149.6|327
1600454400000|2020-09-18 18:40:00|22158.3|22154.3|22175.4|22171.4|22178.6|22174.6|22156.7|22152.7|554
1600454700000|2020-09-18 18:45:00|22172.3|22168.3|22166.1|22162.1|22175.4|22171.4|22166.1|22162.1|264
1600455000000|2020-09-18 18:50:00|22164.5|22160.5|22169.2|22165.2|22169.2|22165.2|22153.6|22149.6|530
1600455300000|2020-09-18 18:55:00|22166.1|22162.1|22172.3|22168.3|22172.3|22168.3|22150.4|22146.4|1644
1600455600000|2020-09-18 19:00:00|22175.4|22171.4|22175.4|22171.4|22178.6|22174.6|22162.9|22158.9|1021
1600455900000|2020-09-18 19:05:00|22178.6|22174.6|22181.7|22177.7|22181.7|22177.7|22172.3|22168.3|291
1600456200000|2020-09-18 19:10:00|22184.8|22180.8|22181.7|22177.7|22187.9|22183.9|22181.7|22177.7|517
1600456500000|2020-09-18 19:15:00|22183.3|22179.3|22172.3|22168.3|22184.8|22180.8|22172.3|22168.3|134
1600456800000|2020-09-18 19:20:00|22173.9|22169.9|22169.2|22165.2|22178.6|22174.6|22169.2|22165.2|202
1600457100000|2020-09-18 19:25:00|22172.3|22168.3|22162.9|22158.9|22172.3|22168.3|22162.9|22158.9|231
1600457400000|2020-09-18 19:30:00|22159.8|22155.8|22159.8|22155.8|22175.4|22171.4|22159.8|22155.8|276
1600457700000|2020-09-18 19:35:00|22162.9|22158.9|22156.7|22152.7|22169.2|22165.2|22156.7|22152.7|442
1600458000000|2020-09-18 19:40:00|22159.8|22155.8|22161.4|22157.4|22162.9|22158.9|22159.8|22155.8|217
1600458300000|2020-09-18 19:45:00|22159.8|22155.8|22172.3|22168.3|22172.3|22168.3|22159.8|22155.8|173
1600458600000|2020-09-18 19:50:00|22175.4|22171.4|22169.2|22165.2|22175.4|22171.4|22166.1|22162.1|465
1600458900000|2020-09-18 19:55:00|22166.1|22162.1|22187.9|22183.9|22187.9|22183.9|22166.1|22162.1|353
1600459200000|2020-09-18 20:00:00|22184.8|22180.8|22178.6|22174.6|22184.8|22180.8|22172.3|22168.3|339
1600459500000|2020-09-18 20:05:00|22180.1|22176.1|22175.4|22171.4|22181.7|22177.7|22175.4|22171.4|280
1600459800000|2020-09-18 20:10:00|||||||||177
1600460100000|2020-09-18 20:15:00|22173.9|22169.9|22172.3|22168.3|22175.4|22171.4|22172.3|22168.3|255
1600460400000|2020-09-18 20:20:00|22169.2|22165.2|22169.2|22165.2|22172.3|22168.3|22169.2|22165.2|211
1600460700000|2020-09-18 20:25:00|22166.1|22162.1|22166.1|22162.1|22166.1|22162.1|22162.9|22158.9|87
1600461000000|2020-09-18 20:30:00|22162.9|22158.9|22159.8|22155.8|22164.5|22160.5|22158.3|22154.3|148
1600461300000|2020-09-18 20:35:00|22156.7|22152.7|22156.7|22152.7|22159.8|22155.8|22156.7|22152.7|234
1600461600000|2020-09-18 20:40:00|22153.6|22149.6|22156.7|22152.7|22156.7|22152.7|22153.6|22149.6|156
1600461900000|2020-09-18 20:45:00|||||||||135
1600462200000|2020-09-18 20:50:00|22153.6|22149.6|22156.7|22152.7|22158.3|22154.3|22153.6|22149.6|95
1600462500000|2020-09-18 20:55:00|22159.8|22155.8|22159.8|22155.8|22169.2|22165.2|22153.6|22149.6|256
1600639200000|2020-09-20 22:00:00|22189.5|22185.5|22208.3|22204.3|22212.9|22208.9|22184.8|22180.8|98
1600639500000|2020-09-20 22:05:00|22206.7|22202.7|22209.8|22205.8|22216.1|22212.1|22205.1|22201.1|66
1600639800000|2020-09-20 22:10:00|22208.3|22204.3|22206.7|22202.7|22211.4|22207.4|22206.7|22202.7|40
1600640100000|2020-09-20 22:15:00|22209.8|22205.8|22209.8|22205.8|22209.8|22205.8|22206.7|22202.7|6
1600640400000|2020-09-20 22:20:00|22208.3|22204.3|22212.9|22208.9|22216.1|22212.1|22206.7|22202.7|23
1600640700000|2020-09-20 22:25:00|22214.5|22210.5|22209.8|22205.8|22214.5|22210.5|22206.7|22202.7|25
1600641000000|2020-09-20 22:30:00|22211.4|22207.4|22203.6|22199.6|22211.4|22207.4|22203.6|22199.6|89
1600641300000|2020-09-20 22:35:00|22205.1|22201.1|22202|22198|22206.7|22202.7|22197.3|22193.3|48
1600641600000|2020-09-20 22:40:00|22203.6|22199.6|22200.4|22196.4|22203.6|22199.6|22198.9|22194.9|7
1600641900000|2020-09-20 22:45:00|22202|22198|22203.6|22199.6|22203.6|22199.6|22200.4|22196.4|10
1600642200000|2020-09-20 22:50:00|22206.7|22202.7|22209.8|22205.8|22212.9|22208.9|22205.1|22201.1|25
1600642500000|2020-09-20 22:55:00|22211.4|22207.4|22212.9|22208.9|22212.9|22208.9|22211.4|22207.4|1
1600642800000|2020-09-20 23:00:00|22209.8|22205.8|22209.8|22205.8|22209.8|22205.8|22209.8|22205.8|4
1600643100000|2020-09-20 23:05:00|22208.3|22204.3|22209.8|22205.8|22209.8|22205.8|22206.7|22202.7|3
1600643400000|2020-09-20 23:10:00|22208.3|22204.3|22206.7|22202.7|22208.3|22204.3|22206.7|22202.7|8
1600644000000|2020-09-20 23:20:00|||||||||4
1600644300000|2020-09-20 23:25:00|22208.3|22204.3|22206.7|22202.7|22208.3|22204.3|22206.7|22202.7|1
1600644600000|2020-09-20 23:30:00|22208.3|22204.3|22202|22198|22208.3|22204.3|22200.4|22196.4|38
1600644900000|2020-09-20 23:35:00|22200.4|22196.4|22187.9|22183.9|22200.4|22196.4|22187.9|22183.9|38
1600645200000|2020-09-20 23:40:00|22189.5|22185.5|22191.1|22187.1|22192.6|22188.6|22187.9|22183.9|5
1600645500000|2020-09-20 23:45:00|22189.5|22185.5|22187.9|22183.9|22191.1|22187.1|22183.3|22179.3|14
1600645800000|2020-09-20 23:50:00|22189.5|22185.5|22191.1|22187.1|22191.1|22187.1|22187.9|22183.9|10
1600646100000|2020-09-20 23:55:00|22194.2|22190.2|22191.1|22187.1|22194.2|22190.2|22191.1|22187.1|11
1600646400000|2020-09-21 00:00:00|22189.5|22185.5|22191.1|22187.1|22191.1|22187.1|22187.9|22183.9|5
1600646700000|2020-09-21 00:05:00|22192.6|22188.6|22200.4|22196.4|22200.4|22196.4|22191.1|22187.1|8
1600647000000|2020-09-21 00:10:00|22198.9|22194.9|22197.3|22193.3|22200.4|22196.4|22197.3|22193.3|16
1600647300000|2020-09-21 00:15:00|22195.8|22191.8|22194.2|22190.2|22197.3|22193.3|22191.1|22187.1|38
1600647600000|2020-09-21 00:20:00|22192.6|22188.6|22191.1|22187.1|22192.6|22188.6|22191.1|22187.1|1
1600647900000|2020-09-21 00:25:00|22194.2|22190.2|22194.2|22190.2|22194.2|22190.2|22191.1|22187.1|7
1600648200000|2020-09-21 00:30:00|22191.1|22187.1|22194.2|22190.2|22194.2|22190.2|22191.1|22187.1|3
1600648500000|2020-09-21 00:35:00|22197.3|22193.3|22200.4|22196.4|22200.4|22196.4|22194.2|22190.2|26
1600649100000|2020-09-21 00:45:00|22197.3|22193.3|22200.4|22196.4|22200.4|22196.4|22197.3|22193.3|10
1600649700000|2020-09-21 00:55:00|22202|22198|22205.1|22201.1|22205.1|22201.1|22200.4|22196.4|12
1600650000000|2020-09-21 01:00:00|22203.6|22199.6|22209.8|22205.8|22212.9|22208.9|22203.6|22199.6|31
1600650300000|2020-09-21 01:05:00|22208.3|22204.3|22212.9|22208.9|22212.9|22208.9|22208.3|22204.3|7
1600650600000|2020-09-21 01:10:00|||||||||8
1600650900000|2020-09-21 01:15:00|22211.4|22207.4|22209.8|22205.8|22212.9|22208.9|22209.8|22205.8|18
1600651200000|2020-09-21 01:20:00|22206.7|22202.7|22202|22198|22209.8|22205.8|22197.3|22193.3|38
1600651500000|2020-09-21 01:25:00|22200.4|22196.4|22200.4|22196.4|22202|22198|22200.4|22196.4|8
1600651800000|2020-09-21 01:30:00|22203.6|22199.6|22202|22198|22203.6|22199.6|22198.9|22194.9|10
1600652100000|2020-09-21 01:35:00|22200.4|22196.4|22203.6|22199.6|22203.6|22199.6|22200.4|22196.4|1
1600652400000|2020-09-21 01:40:00|22206.7|22202.7|22203.6|22199.6|22206.7|22202.7|22203.6|22199.6|15
1600652700000|2020-09-21 01:45:00|22205.1|22201.1|22206.7|22202.7|22206.7|22202.7|22203.6|22199.6|1
1600653000000|2020-09-21 01:50:00|22209.8|22205.8|22214.5|22210.5|22219.2|22215.2|22209.8|22205.8|67
1600653300000|2020-09-21 01:55:00|22212.9|22208.9|22219.2|22215.2|22219.2|22215.2|22212.9|22208.9|35
1600653600000|2020-09-21 02:00:00|22217.6|22213.6|22212.9|22208.9|22219.2|22215.2|22212.9|22208.9|37
1600653900000|2020-09-21 02:05:00|22211.4|22207.4|22209.8|22205.8|22212.9|22208.9|22206.7|22202.7|33
1600654200000|2020-09-21 02:10:00|22212.9|22208.9|22206.7|22202.7|22212.9|22208.9|22206.7|22202.7|13
1600654500000|2020-09-21 02:15:00|22205.1|22201.1|22206.7|22202.7|22206.7|22202.7|22203.6|22199.6|10
1600654800000|2020-09-21 02:20:00|22205.1|22201.1|22206.7|22202.7|22208.3|22204.3|22203.6|22199.6|16
1600655100000|2020-09-21 02:25:00|22208.3|22204.3|22212.9|22208.9|22212.9|22208.9|22206.7|22202.7|39
1600655400000|2020-09-21 02:30:00|22214.5|22210.5|22212.9|22208.9|22216.1|22212.1|22211.4|22207.4|46
1600655700000|2020-09-21 02:35:00|22214.5|22210.5|22212.9|22208.9|22214.5|22210.5|22211.4|22207.4|3
1600656300000|2020-09-21 02:45:00|22209.8|22205.8|22211.4|22207.4|22211.4|22207.4|22209.8|22205.8|11
1600656600000|2020-09-21 02:50:00|22209.8|22205.8|22208.3|22204.3|22212.9|22208.9|22208.3|22204.3|23
1600656900000|2020-09-21 02:55:00|22209.8|22205.8|22212.9|22208.9|22212.9|22208.9|22209.8|22205.8|6
1600657200000|2020-09-21 03:00:00|22216.1|22212.1|22225.4|22221.4|22225.4|22221.4|22212.9|22208.9|84
1600657500000|2020-09-21 03:05:00|22223.9|22219.9|22222.3|22218.3|22223.9|22219.9|22222.3|22218.3|15
1600657800000|2020-09-21 03:10:00|22219.2|22215.2|22225.4|22221.4|22225.4|22221.4|22219.2|22215.2|31
1600658100000|2020-09-21 03:15:00|22228.6|22224.6|22234.8|22230.8|22234.8|22230.8|22228.6|22224.6|89
1600658400000|2020-09-21 03:20:00|22237.9|22233.9|22234.8|22230.8|22237.9|22233.9|22233.3|22229.3|106
1600658700000|2020-09-21 03:25:00|22237.9|22233.9|22234.8|22230.8|22237.9|22233.9|22234.8|22230.8|15
1600659000000|2020-09-21 03:30:00|22237.9|22233.9|22237.9|22233.9|22237.9|22233.9|22237.9|22233.9|25
1600659300000|2020-09-21 03:35:00|22236.4|22232.4|22237.9|22233.9|22237.9|22233.9|22234.8|22230.8|47
1600659600000|2020-09-21 03:40:00|22241.1|22237.1|22237.9|22233.9|22241.1|22237.1|22237.9|22233.9|54
1600659900000|2020-09-21 03:45:00|22234.8|22230.8|22234.8|22230.8|22237.9|22233.9|22233.3|22229.3|31
1600660200000|2020-09-21 03:50:00|22233.3|22229.3|22231.7|22227.7|22234.8|22230.8|22231.7|22227.7|9
1600660500000|2020-09-21 03:55:00|22234.8|22230.8|22231.7|22227.7|22234.8|22230.8|22231.7|22227.7|8
1600660800000|2020-09-21 04:00:00|22230.1|22226.1|22228.6|22224.6|22231.7|22227.7|22228.6|22224.6|29
1600661100000|2020-09-21 04:05:00|22227|22223|22228.6|22224.6|22228.6|22224.6|22227|22223|4
1600661400000|2020-09-21 04:10:00|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|12
1600661700000|2020-09-21 04:15:00|22222.3|22218.3|22223.9|22219.9|22225.4|22221.4|22222.3|22218.3|11
1600662000000|2020-09-21 04:20:00|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|3
1600662300000|2020-09-21 04:25:00|22228.6|22224.6|22231.7|22227.7|22231.7|22227.7|22228.6|22224.6|56
1600662600000|2020-09-21 04:30:00|22228.6|22224.6|22222.3|22218.3|22231.7|22227.7|22222.3|22218.3|32
1600662900000|2020-09-21 04:35:00|||||||||6
1600663200000|2020-09-21 04:40:00|||||||||3
1600663500000|2020-09-21 04:45:00|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|4
1600663800000|2020-09-21 04:50:00|22223.9|22219.9|22222.3|22218.3|22225.4|22221.4|22222.3|22218.3|15
1600664100000|2020-09-21 04:55:00|22220.8|22216.8|22222.3|22218.3|22223.9|22219.9|22219.2|22215.2|21
1600664400000|2020-09-21 05:00:00|22220.8|22216.8|22220.8|22216.8|22222.3|22218.3|22219.2|22215.2|12
1600664700000|2020-09-21 05:05:00|22219.2|22215.2|22219.2|22215.2|22222.3|22218.3|22217.6|22213.6|16
1600665000000|2020-09-21 05:10:00|22222.3|22218.3|22219.2|22215.2|22222.3|22218.3|22219.2|22215.2|34
1600665300000|2020-09-21 05:15:00|22222.3|22218.3|22222.3|22218.3|22222.3|22218.3|22219.2|22215.2|13
1600665600000|2020-09-21 05:20:00|22220.8|22216.8|22225.4|22221.4|22225.4|22221.4|22219.2|22215.2|20
1600665900000|2020-09-21 05:25:00|22228.6|22224.6|22225.4|22221.4|22228.6|22224.6|22225.4|22221.4|18
1600666200000|2020-09-21 05:30:00|22228.6|22224.6|22234.8|22230.8|22234.8|22230.8|22227|22223|50
1600666500000|2020-09-21 05:35:00|22231.7|22227.7|22234.8|22230.8|22237.9|22233.9|22231.7|22227.7|22
1600666800000|2020-09-21 05:40:00|||||||||2
1600667100000|2020-09-21 05:45:00|22237.9|22233.9|22237.9|22233.9|22237.9|22233.9|22237.9|22233.9|5
1600667400000|2020-09-21 05:50:00|22241.1|22237.1|22237.9|22233.9|22241.1|22237.1|22237.9|22233.9|20
1600667700000|2020-09-21 05:55:00|22239.5|22235.5|22241.1|22237.1|22241.1|22237.1|22237.9|22233.9|32
1600668000000|2020-09-21 06:00:00|22237.9|22233.9|22214.5|22210.5|22237.9|22233.9|22214.5|22210.5|183
1600668300000|2020-09-21 06:05:00|22216.1|22212.1|22216.1|22212.1|22219.2|22215.2|22206.7|22202.7|133
1600668600000|2020-09-21 06:10:00|22211.4|22207.4|22209.8|22205.8|22216.1|22212.1|22209.8|22205.8|55
1600668900000|2020-09-21 06:15:00|22212.9|22208.9|22212.9|22208.9|22212.9|22208.9|22209.8|22205.8|18
1600669200000|2020-09-21 06:20:00|22211.4|22207.4|22225.4|22221.4|22225.4|22221.4|22206.7|22202.7|95
1600669500000|2020-09-21 06:25:00|22223.9|22219.9|22233.3|22229.3|22241.1|22237.1|22220.8|22216.8|226
1600669800000|2020-09-21 06:30:00|22231.7|22227.7|22230.1|22226.1|22237.9|22233.9|22216.1|22212.1|148
1600670100000|2020-09-21 06:35:00|22231.7|22227.7|22231.7|22227.7|22241.1|22237.1|22230.1|22226.1|128
1600670400000|2020-09-21 06:40:00|22230.1|22226.1|22228.6|22224.6|22231.7|22227.7|22225.4|22221.4|59
1600670700000|2020-09-21 06:45:00|22225.4|22221.4|22222.3|22218.3|22225.4|22221.4|22219.2|22215.2|50
1600671000000|2020-09-21 06:50:00|22225.4|22221.4|22206.7|22202.7|22225.4|22221.4|22203.6|22199.6|101
1600671300000|2020-09-21 06:55:00|22209.8|22205.8|22197.3|22193.3|22209.8|22205.8|22197.3|22193.3|53
1600671600000|2020-09-21 07:00:00|22198.9|22194.9|22203.6|22199.6|22203.6|22199.6|22187.9|22183.9|249
1600671900000|2020-09-21 07:05:00|22200.4|22196.4|22216.1|22212.1|22219.2|22215.2|22197.3|22193.3|162
1600672200000|2020-09-21 07:10:00|22214.5|22210.5|22244.2|22240.2|22250.4|22246.4|22212.9|22208.9|235
1600672500000|2020-09-21 07:15:00|22245.8|22241.8|22266.1|22262.1|22269.2|22265.2|22239.5|22235.5|442
1600672800000|2020-09-21 07:20:00|22267.6|22263.6|22291.1|22287.1|22291.1|22287.1|22266.1|22262.1|728
1600673100000|2020-09-21 07:25:00|22289.5|22285.5|22295.8|22291.8|22306.7|22302.7|22284.8|22280.8|480
1600673400000|2020-09-21 07:30:00|22297.3|22293.3|22325.4|22321.4|22331.7|22327.7|22297.3|22293.3|350
1600673700000|2020-09-21 07:35:00|22327|22323|22350.4|22346.4|22362.9|22358.9|22325.4|22321.4|1086
1600674000000|2020-09-21 07:40:00|22353.6|22349.6|22350.4|22346.4|22362.9|22358.9|22344.2|22340.2|325
1600674300000|2020-09-21 07:45:00|22352|22348|22353.6|22349.6|22359.8|22355.8|22341.1|22337.1|336
1600674600000|2020-09-21 07:50:00|22356.7|22352.7|22355.1|22351.1|22372.3|22368.3|22352|22348|236
1600674900000|2020-09-21 07:55:00|22353.6|22349.6|22344.2|22340.2|22356.7|22352.7|22337.9|22333.9|244
1600675200000|2020-09-21 08:00:00|22347.3|22343.3|22347.3|22343.3|22356.7|22352.7|22344.2|22340.2|309
1600675500000|2020-09-21 08:05:00|22348.9|22344.9|22355.1|22351.1|22359.8|22355.8|22347.3|22343.3|293
1600675800000|2020-09-21 08:10:00|22353.6|22349.6|22362.9|22358.9|22366.1|22362.1|22353.6|22349.6|146
1600676100000|2020-09-21 08:15:00|22366.1|22362.1|22381.7|22377.7|22387.9|22383.9|22366.1|22362.1|454
1600676400000|2020-09-21 08:20:00|22384.8|22380.8|22387.9|22383.9|22387.9|22383.9|22378.6|22374.6|171
1600676700000|2020-09-21 08:25:00|22384.8|22380.8|22378.6|22374.6|22400.4|22396.4|22366.1|22362.1|478
1600677000000|2020-09-21 08:30:00|22380.1|22376.1|22384.8|22380.8|22397.3|22393.3|22375.4|22371.4|454
1600677300000|2020-09-21 08:35:00|22383.3|22379.3|22372.3|22368.3|22394.2|22390.2|22369.2|22365.2|175
1600677600000|2020-09-21 08:40:00|22375.4|22371.4|22391.1|22387.1|22394.2|22390.2|22369.2|22365.2|160
1600677900000|2020-09-21 08:45:00|22394.2|22390.2|22391.1|22387.1|22397.3|22393.3|22391.1|22387.1|431
1600678200000|2020-09-21 08:50:00|22394.2|22390.2|22387.9|22383.9|22397.3|22393.3|22381.7|22377.7|178
1600678500000|2020-09-21 08:55:00|22389.5|22385.5|22370.8|22366.8|22394.2|22390.2|22369.2|22365.2|296
1600678800000|2020-09-21 09:00:00|22372.3|22368.3|22362.9|22358.9|22375.4|22371.4|22359.8|22355.8|161
1600679100000|2020-09-21 09:05:00|22361.4|22357.4|22355.1|22351.1|22367.6|22363.6|22353.6|22349.6|148
1600679400000|2020-09-21 09:10:00|22353.6|22349.6|22353.6|22349.6|22356.7|22352.7|22341.1|22337.1|477
1600679700000|2020-09-21 09:15:00|22356.7|22352.7|22350.4|22346.4|22359.8|22355.8|22344.2|22340.2|371
1600680000000|2020-09-21 09:20:00|22347.3|22343.3|22334.8|22330.8|22353.6|22349.6|22334.8|22330.8|303
1600680300000|2020-09-21 09:25:00|22337.9|22333.9|22355.1|22351.1|22359.8|22355.8|22331.7|22327.7|441
1600680600000|2020-09-21 09:30:00|22356.7|22352.7|22362.9|22358.9|22362.9|22358.9|22350.4|22346.4|257
1600680900000|2020-09-21 09:35:00|22366.1|22362.1|22369.2|22365.2|22372.3|22368.3|22362.9|22358.9|159
1600681200000|2020-09-21 09:40:00|22367.6|22363.6|22381.7|22377.7|22384.8|22380.8|22366.1|22362.1|111
1600681500000|2020-09-21 09:45:00|22384.8|22380.8|22366.1|22362.1|22384.8|22380.8|22362.9|22358.9|364
1600681800000|2020-09-21 09:50:00|22364.5|22360.5|22353.6|22349.6|22370.8|22366.8|22353.6|22349.6|176
1600682100000|2020-09-21 09:55:00|22350.4|22346.4|22362.9|22358.9|22362.9|22358.9|22350.4|22346.4|78
1600682400000|2020-09-21 10:00:00|22359.8|22355.8|22356.7|22352.7|22361.4|22357.4|22347.3|22343.3|154
1600682700000|2020-09-21 10:05:00|22355.1|22351.1|22359.8|22355.8|22369.2|22365.2|22353.6|22349.6|188
1600683000000|2020-09-21 10:10:00|22362.9|22358.9|22378.6|22374.6|22381.7|22377.7|22362.9|22358.9|224
1600683300000|2020-09-21 10:15:00|22380.1|22376.1|22391.1|22387.1|22400.4|22396.4|22378.6|22374.6|422
1600683600000|2020-09-21 10:20:00|22394.2|22390.2|22400.4|22396.4|22400.4|22396.4|22391.1|22387.1|219
1600683900000|2020-09-21 10:25:00|22398.9|22394.9|22400.4|22396.4|22400.4|22396.4|22397.3|22393.3|495
1600684200000|2020-09-21 10:30:00|22403.6|22399.6|22403.6|22399.6|22412.9|22408.9|22397.3|22393.3|294
1600684500000|2020-09-21 10:35:00|22400.4|22396.4|22394.2|22390.2|22406.7|22402.7|22392.6|22388.6|217
1600684800000|2020-09-21 10:40:00|22395.8|22391.8|22391.1|22387.1|22403.6|22399.6|22391.1|22387.1|101
1600685100000|2020-09-21 10:45:00|22392.6|22388.6|22400.4|22396.4|22403.6|22399.6|22384.8|22380.8|193
1600685400000|2020-09-21 10:50:00|22403.6|22399.6|22403.6|22399.6|22406.7|22402.7|22397.3|22393.3|232
1600685700000|2020-09-21 10:55:00|22402|22398|22405.1|22401.1|22406.7|22402.7|22394.2|22390.2|94
1600686000000|2020-09-21 11:00:00|22403.6|22399.6|22409.8|22405.8|22409.8|22405.8|22398.9|22394.9|258
1600686300000|2020-09-21 11:05:00|22412.9|22408.9|22406.7|22402.7|22412.9|22408.9|22403.6|22399.6|396
1600686600000|2020-09-21 11:10:00|22409.8|22405.8|22375.4|22371.4|22409.8|22405.8|22375.4|22371.4|300
1600686900000|2020-09-21 11:15:00|22377|22373|22384.8|22380.8|22391.1|22387.1|22377|22373|342
1600687200000|2020-09-21 11:20:00|22386.4|22382.4|22381.7|22377.7|22391.1|22387.1|22375.4|22371.4|390
1600687500000|2020-09-21 11:25:00|22383.3|22379.3|22369.2|22365.2|22387.9|22383.9|22369.2|22365.2|312
1600687800000|2020-09-21 11:30:00|22372.3|22368.3|22375.4|22371.4|22387.9|22383.9|22372.3|22368.3|272
1600688100000|2020-09-21 11:35:00|22378.6|22374.6|22362.9|22358.9|22378.6|22374.6|22362.9|22358.9|187
1600688400000|2020-09-21 11:40:00|22364.5|22360.5|22359.8|22355.8|22366.1|22362.1|22356.7|22352.7|274
1600688700000|2020-09-21 11:45:00|22361.4|22357.4|22378.6|22374.6|22383.3|22379.3|22356.7|22352.7|248
1600689000000|2020-09-21 11:50:00|22380.1|22376.1|22375.4|22371.4|22381.7|22377.7|22369.2|22365.2|154
1600689300000|2020-09-21 11:55:00|22373.9|22369.9|22375.4|22371.4|22386.4|22382.4|22373.9|22369.9|256
1600689600000|2020-09-21 12:00:00|22377|22373|22384.8|22380.8|22387.9|22383.9|22375.4|22371.4|261
1600689900000|2020-09-21 12:05:00|22386.4|22382.4|22391.1|22387.1|22391.1|22387.1|22378.6|22374.6|381
1600690200000|2020-09-21 12:10:00|22389.5|22385.5|22387.9|22383.9|22394.2|22390.2|22384.8|22380.8|293
1600690500000|2020-09-21 12:15:00|22391.1|22387.1|22387.9|22383.9|22403.6|22399.6|22375.4|22371.4|642
1600690800000|2020-09-21 12:20:00|22389.5|22385.5|22409.8|22405.8|22416.1|22412.1|22387.9|22383.9|806
1600691100000|2020-09-21 12:25:00|22412.9|22408.9|22411.4|22407.4|22422.3|22418.3|22406.7|22402.7|553
1600691400000|2020-09-21 12:30:00|22409.8|22405.8|22409.8|22405.8|22422.3|22418.3|22403.6|22399.6|626
1600691700000|2020-09-21 12:35:00|22406.7|22402.7|22400.4|22396.4|22409.8|22405.8|22394.2|22390.2|552
1600692000000|2020-09-21 12:40:00|22398.9|22394.9|22406.7|22402.7|22406.7|22402.7|22391.1|22387.1|784
1600692300000|2020-09-21 12:45:00|22409.8|22405.8|22403.6|22399.6|22412.9|22408.9|22397.3|22393.3|557
1600692600000|2020-09-21 12:50:00|22402|22398|22387.9|22383.9|22403.6|22399.6|22387.9|22383.9|447
1600692900000|2020-09-21 12:55:00|22389.5|22385.5|22389.5|22385.5|22397.3|22393.3|22384.8|22380.8|598
1600693200000|2020-09-21 13:00:00|22391.1|22387.1|22403.6|22399.6|22409.8|22405.8|22387.9|22383.9|634
1600693500000|2020-09-21 13:05:00|22405.1|22401.1|22412.9|22408.9|22412.9|22408.9|22403.6|22399.6|212
1600693800000|2020-09-21 13:10:00|22409.8|22405.8|22406.7|22402.7|22416.1|22412.1|22400.4|22396.4|566
1600694100000|2020-09-21 13:15:00|22403.6|22399.6|22412.9|22408.9|22412.9|22408.9|22403.6|22399.6|349
1600694400000|2020-09-21 13:20:00|22414.5|22410.5|22383.3|22379.3|22414.5|22410.5|22369.2|22365.2|626
1600694700000|2020-09-21 13:25:00|22381.7|22377.7|22362.9|22358.9|22384.8|22380.8|22359.8|22355.8|718
1600695000000|2020-09-21 13:30:00|22364.5|22360.5|22366.1|22362.1|22378.6|22374.6|22334.8|22330.8|1192
1600695300000|2020-09-21 13:35:00|22364.5|22360.5|22381.7|22377.7|22389.5|22385.5|22362.9|22358.9|1053
1600695600000|2020-09-21 13:40:00|22380.1|22376.1|22395.8|22391.8|22402|22398|22372.3|22368.3|891
1600695900000|2020-09-21 13:45:00|22397.3|22393.3|22387.9|22383.9|22402|22398|22375.4|22371.4|661
1600696200000|2020-09-21 13:50:00|22386.4|22382.4|22387.9|22383.9|22397.3|22393.3|22381.7|22377.7|741
1600696500000|2020-09-21 13:55:00|22389.5|22385.5|22387.9|22383.9|22406.7|22402.7|22386.4|22382.4|745
1600696800000|2020-09-21 14:00:00|22391.1|22387.1|22392.6|22388.6|22400.4|22396.4|22375.4|22371.4|758
1600697100000|2020-09-21 14:05:00|22394.2|22390.2|22400.4|22396.4|22402|22398|22384.8|22380.8|753
1600697400000|2020-09-21 14:10:00|22397.3|22393.3|22400.4|22396.4|22406.7|22402.7|22394.2|22390.2|697
1600697700000|2020-09-21 14:15:00|22403.6|22399.6|22409.8|22405.8|22409.8|22405.8|22384.8|22380.8|704
1600698000000|2020-09-21 14:20:00|22408.3|22404.3|22406.7|22402.7|22425.4|22421.4|22400.4|22396.4|1365
1600698300000|2020-09-21 14:25:00|22409.8|22405.8|22414.5|22410.5|22419.2|22415.2|22403.6|22399.6|680
1600698600000|2020-09-21 14:30:00|22416.1|22412.1|22397.3|22393.3|22433.3|22429.3|22387.9|22383.9|1343
1600698900000|2020-09-21 14:35:00|22400.4|22396.4|22406.7|22402.7|22406.7|22402.7|22397.3|22393.3|789
1600699200000|2020-09-21 14:40:00|22409.8|22405.8|22394.2|22390.2|22412.9|22408.9|22391.1|22387.1|778
1600699500000|2020-09-21 14:45:00|22391.1|22387.1|22366.1|22362.1|22395.8|22391.8|22359.8|22355.8|1038
1600699800000|2020-09-21 14:50:00|22369.2|22365.2|22366.1|22362.1|22381.7|22377.7|22362.9|22358.9|736
1600700100000|2020-09-21 14:55:00|22367.6|22363.6|22366.1|22362.1|22372.3|22368.3|22359.8|22355.8|884
1600700400000|2020-09-21 15:00:00|22369.2|22365.2|22353.6|22349.6|22372.3|22368.3|22350.4|22346.4|579
1600700700000|2020-09-21 15:05:00|22356.7|22352.7|22334.8|22330.8|22362.9|22358.9|22327|22323|870
1600701000000|2020-09-21 15:10:00|22328.6|22324.6|22303.6|22299.6|22341.1|22337.1|22303.6|22299.6|1408
1600701300000|2020-09-21 15:15:00|22305.1|22301.1|22341.1|22337.1|22344.2|22340.2|22303.6|22299.6|1317
1600701600000|2020-09-21 15:20:00|22337.9|22333.9|22333.3|22329.3|22337.9|22333.9|22320.8|22316.8|728
1600701900000|2020-09-21 15:25:00|22334.8|22330.8|22344.2|22340.2|22347.3|22343.3|22331.7|22327.7|708
1600702200000|2020-09-21 15:30:00|22341.1|22337.1|22347.3|22343.3|22350.4|22346.4|22330.1|22326.1|682
1600702500000|2020-09-21 15:35:00|22344.2|22340.2|22350.4|22346.4|22359.8|22355.8|22344.2|22340.2|646
1600702800000|2020-09-21 15:40:00|22348.9|22344.9|22347.3|22343.3|22350.4|22346.4|22341.1|22337.1|422
1600703100000|2020-09-21 15:45:00|22345.8|22341.8|22344.2|22340.2|22347.3|22343.3|22334.8|22330.8|330
1600703400000|2020-09-21 15:50:00|22341.1|22337.1|22347.3|22343.3|22350.4|22346.4|22334.8|22330.8|650
1600703700000|2020-09-21 15:55:00|22348.9|22344.9|22356.7|22352.7|22359.8|22355.8|22347.3|22343.3|493
1600704000000|2020-09-21 16:00:00|22359.8|22355.8|22362.9|22358.9|22372.3|22368.3|22356.7|22352.7|905
1600704300000|2020-09-21 16:05:00|22359.8|22355.8|22337.9|22333.9|22362.9|22358.9|22337.9|22333.9|278
1600704600000|2020-09-21 16:10:00|22339.5|22335.5|22341.1|22337.1|22347.3|22343.3|22337.9|22333.9|235
1600704900000|2020-09-21 16:15:00|22337.9|22333.9|22325.4|22321.4|22344.2|22340.2|22323.9|22319.9|281
1600705200000|2020-09-21 16:20:00|22327|22323|22323.9|22319.9|22337.9|22333.9|22322.3|22318.3|313
1600705500000|2020-09-21 16:25:00|22325.4|22321.4|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|365
1600705800000|2020-09-21 16:30:00|22327|22323|22330.1|22326.1|22333.3|22329.3|22325.4|22321.4|172
1600706100000|2020-09-21 16:35:00|22328.6|22324.6|22316.1|22312.1|22328.6|22324.6|22316.1|22312.1|294
1600706400000|2020-09-21 16:40:00|22317.6|22313.6|22325.4|22321.4|22325.4|22321.4|22312.9|22308.9|289
1600706700000|2020-09-21 16:45:00|22322.3|22318.3|22331.7|22327.7|22333.3|22329.3|22322.3|22318.3|222
1600707000000|2020-09-21 16:50:00|22328.6|22324.6|22316.1|22312.1|22330.1|22326.1|22312.9|22308.9|441
1600707300000|2020-09-21 16:55:00|22314.5|22310.5|22309.8|22305.8|22322.3|22318.3|22309.8|22305.8|505
1600707600000|2020-09-21 17:00:00|22306.7|22302.7|22316.1|22312.1|22319.2|22315.2|22306.7|22302.7|837
1600707900000|2020-09-21 17:05:00|22312.9|22308.9|22316.1|22312.1|22317.6|22313.6|22306.7|22302.7|762
1600708200000|2020-09-21 17:10:00|22319.2|22315.2|22322.3|22318.3|22331.7|22327.7|22319.2|22315.2|315
1600708500000|2020-09-21 17:15:00|22323.9|22319.9|22325.4|22321.4|22328.6|22324.6|22323.9|22319.9|105
1600708800000|2020-09-21 17:20:00|22328.6|22324.6|22322.3|22318.3|22328.6|22324.6|22319.2|22315.2|194
1600709100000|2020-09-21 17:25:00|22325.4|22321.4|22316.1|22312.1|22325.4|22321.4|22316.1|22312.1|150
1600709400000|2020-09-21 17:30:00|22317.6|22313.6|22316.1|22312.1|22322.3|22318.3|22316.1|22312.1|267
1600709700000|2020-09-21 17:35:00|22319.2|22315.2|22316.1|22312.1|22319.2|22315.2|22316.1|22312.1|151
1600710000000|2020-09-21 17:40:00|22319.2|22315.2|22328.6|22324.6|22328.6|22324.6|22319.2|22315.2|128
1600710300000|2020-09-21 17:45:00|22327|22323|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|227
1600710600000|2020-09-21 17:50:00|22320.8|22316.8|22319.2|22315.2|22325.4|22321.4|22316.1|22312.1|165
1600710900000|2020-09-21 17:55:00|22317.6|22313.6|22312.9|22308.9|22319.2|22315.2|22309.8|22305.8|223
1600711200000|2020-09-21 18:00:00|22311.4|22307.4|22309.8|22305.8|22317.6|22313.6|22309.8|22305.8|190
1600711500000|2020-09-21 18:05:00|22312.9|22308.9|22309.8|22305.8|22316.1|22312.1|22309.8|22305.8|181
1600711800000|2020-09-21 18:10:00|22306.7|22302.7|22306.7|22302.7|22309.8|22305.8|22306.7|22302.7|259
1600712100000|2020-09-21 18:15:00|22302|22298|22309.8|22305.8|22309.8|22305.8|22300.4|22296.4|270
1600712400000|2020-09-21 18:20:00|22308.3|22304.3|22297.3|22293.3|22309.8|22305.8|22287.9|22283.9|377
1600712700000|2020-09-21 18:25:00|22294.2|22290.2|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|301
1600713000000|2020-09-21 18:30:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22287.9|22283.9|458
1600713300000|2020-09-21 18:35:00|22300.4|22296.4|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|172
1600713600000|2020-09-21 18:40:00|22303.6|22299.6|22300.4|22296.4|22303.6|22299.6|22297.3|22293.3|303
1600713900000|2020-09-21 18:45:00|22303.6|22299.6|22298.9|22294.9|22306.7|22302.7|22294.2|22290.2|489
1600714200000|2020-09-21 18:50:00|22297.3|22293.3|22287.9|22283.9|22300.4|22296.4|22287.9|22283.9|480
1600714500000|2020-09-21 18:55:00|22284.8|22280.8|22266.1|22262.1|22284.8|22280.8|22266.1|22262.1|1950
1600714800000|2020-09-21 19:00:00|22269.2|22265.2|22266.1|22262.1|22272.3|22268.3|22262.9|22258.9|2446
1600715100000|2020-09-21 19:05:00|22269.2|22265.2|22272.3|22268.3|22272.3|22268.3|22262.9|22258.9|471
1600715400000|2020-09-21 19:10:00|22269.2|22265.2|22266.1|22262.1|22272.3|22268.3|22266.1|22262.1|330
1600715700000|2020-09-21 19:15:00|22269.2|22265.2|22262.9|22258.9|22269.2|22265.2|22262.9|22258.9|229
1600716000000|2020-09-21 19:20:00|22266.1|22262.1|22262.9|22258.9|22275.4|22271.4|22262.9|22258.9|449
1600716300000|2020-09-21 19:25:00|22259.8|22255.8|22259.8|22255.8|22264.5|22260.5|22255.1|22251.1|361
1600716600000|2020-09-21 19:30:00|22258.3|22254.3|22266.1|22262.1|22272.3|22268.3|22253.6|22249.6|357
1600716900000|2020-09-21 19:35:00|22264.5|22260.5|22272.3|22268.3|22273.9|22269.9|22262.9|22258.9|225
1600717200000|2020-09-21 19:40:00|22275.4|22271.4|22281.7|22277.7|22283.3|22279.3|22272.3|22268.3|366
1600717500000|2020-09-21 19:45:00|22280.1|22276.1|22272.3|22268.3|22281.7|22277.7|22272.3|22268.3|330
1600717800000|2020-09-21 19:50:00|22270.8|22266.8|22281.7|22277.7|22281.7|22277.7|22262.9|22258.9|391
1600718100000|2020-09-21 19:55:00|22283.3|22279.3|22287.9|22283.9|22291.1|22287.1|22278.6|22274.6|466
1600718400000|2020-09-21 20:00:00|22284.8|22280.8|22287.9|22283.9|22291.1|22287.1|22281.7|22277.7|330
1600718700000|2020-09-21 20:05:00|22286.4|22282.4|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|224
1600719000000|2020-09-21 20:10:00|22281.7|22277.7|22291.1|22287.1|22294.2|22290.2|22281.7|22277.7|540
1600719300000|2020-09-21 20:15:00|22287.9|22283.9|22291.1|22287.1|22294.2|22290.2|22284.8|22280.8|63
1600719600000|2020-09-21 20:20:00|22294.2|22290.2|22294.2|22290.2|22294.2|22290.2|22291.1|22287.1|36
1600719900000|2020-09-21 20:25:00|22297.3|22293.3|22303.6|22299.6|22306.7|22302.7|22297.3|22293.3|294
1600720200000|2020-09-21 20:30:00|22300.4|22296.4|22294.2|22290.2|22309.8|22305.8|22292.6|22288.6|227
1600720500000|2020-09-21 20:35:00|22292.6|22288.6|22297.3|22293.3|22297.3|22293.3|22291.1|22287.1|136
1600720800000|2020-09-21 20:40:00|22300.4|22296.4|22300.4|22296.4|22300.4|22296.4|22300.4|22296.4|68
1600721100000|2020-09-21 20:45:00|22297.3|22293.3|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|314
1600721400000|2020-09-21 20:50:00|22294.2|22290.2|22300.4|22296.4|22306.7|22302.7|22294.2|22290.2|197
1600721700000|2020-09-21 20:55:00|22305.1|22301.1|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|199
1600725600000|2020-09-21 22:00:00|22303.6|22299.6|22300.4|22296.4|22306.7|22302.7|22297.3|22293.3|53
1600725900000|2020-09-21 22:05:00|22302|22298|22306.7|22302.7|22306.7|22302.7|22300.4|22296.4|19
1600726200000|2020-09-21 22:10:00|22308.3|22304.3|22309.8|22305.8|22309.8|22305.8|22306.7|22302.7|5
1600726500000|2020-09-21 22:15:00|||||||||9
1600726800000|2020-09-21 22:20:00|22305.1|22301.1|22302|22298|22305.1|22301.1|22300.4|22296.4|17
1600727100000|2020-09-21 22:25:00|22303.6|22299.6|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|26
1600727400000|2020-09-21 22:30:00|22303.6|22299.6|22309.8|22305.8|22309.8|22305.8|22303.6|22299.6|28
1600727700000|2020-09-21 22:35:00|22306.7|22302.7|22309.8|22305.8|22309.8|22305.8|22306.7|22302.7|54
1600728000000|2020-09-21 22:40:00|||||||||11
1600728300000|2020-09-21 22:45:00|||||||||18
1600728600000|2020-09-21 22:50:00|||||||||13
1600728900000|2020-09-21 22:55:00|22312.9|22308.9|22312.9|22308.9|22312.9|22308.9|22309.8|22305.8|22
1600729200000|2020-09-21 23:00:00|22316.1|22312.1|22316.1|22312.1|22316.1|22312.1|22316.1|22312.1|20
1600729500000|2020-09-21 23:05:00|||||||||5
1600729800000|2020-09-21 23:10:00|22317.6|22313.6|22319.2|22315.2|22319.2|22315.2|22317.6|22313.6|8
1600730100000|2020-09-21 23:15:00|22322.3|22318.3|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|31
1600730400000|2020-09-21 23:20:00|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|22
1600730700000|2020-09-21 23:25:00|||||||||10
1600731000000|2020-09-21 23:30:00|22325.4|22321.4|22322.3|22318.3|22325.4|22321.4|22319.2|22315.2|62
1600731300000|2020-09-21 23:35:00|22323.9|22319.9|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|10
1600731600000|2020-09-21 23:40:00|22328.6|22324.6|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|49
1600731900000|2020-09-21 23:45:00|22325.4|22321.4|22325.4|22321.4|22325.4|22321.4|22325.4|22321.4|31
1600732200000|2020-09-21 23:50:00|22327|22323|22328.6|22324.6|22328.6|22324.6|22327|22323|9
1600732500000|2020-09-21 23:55:00|22325.4|22321.4|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|24
1600732800000|2020-09-22 00:00:00|22323.9|22319.9|22328.6|22324.6|22328.6|22324.6|22322.3|22318.3|31
1600733100000|2020-09-22 00:05:00|22327|22323|22320.8|22316.8|22328.6|22324.6|22319.2|22315.2|32
1600733400000|2020-09-22 00:10:00|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|22320.8|22316.8|2
1600733700000|2020-09-22 00:15:00|22325.4|22321.4|22316.1|22312.1|22328.6|22324.6|22316.1|22312.1|44
1600734000000|2020-09-22 00:20:00|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|14
1600734600000|2020-09-22 00:30:00|22320.8|22316.8|22328.6|22324.6|22328.6|22324.6|22319.2|22315.2|24
1600734900000|2020-09-22 00:35:00|22331.7|22327.7|22322.3|22318.3|22331.7|22327.7|22322.3|22318.3|44
1600735200000|2020-09-22 00:40:00|22319.2|22315.2|22312.9|22308.9|22319.2|22315.2|22312.9|22308.9|36
1600735500000|2020-09-22 00:45:00|22314.5|22310.5|22317.6|22313.6|22317.6|22313.6|22314.5|22310.5|4
1600735800000|2020-09-22 00:50:00|22316.1|22312.1|22317.6|22313.6|22320.8|22316.8|22316.1|22312.1|12
1600736100000|2020-09-22 00:55:00|22319.2|22315.2|22309.8|22305.8|22319.2|22315.2|22309.8|22305.8|17
1600736400000|2020-09-22 01:00:00|22311.4|22307.4|22314.5|22310.5|22316.1|22312.1|22311.4|22307.4|28
1600736700000|2020-09-22 01:05:00|22316.1|22312.1|22312.9|22308.9|22319.2|22315.2|22308.3|22304.3|39
1600737000000|2020-09-22 01:10:00|22316.1|22312.1|22314.5|22310.5|22316.1|22312.1|22312.9|22308.9|8
1600737300000|2020-09-22 01:15:00|22316.1|22312.1|22328.6|22324.6|22328.6|22324.6|22316.1|22312.1|42
1600737600000|2020-09-22 01:20:00|22327|22323|22334.8|22330.8|22337.9|22333.9|22327|22323|57
1600737900000|2020-09-22 01:25:00|22333.3|22329.3|22328.6|22324.6|22334.8|22330.8|22325.4|22321.4|16
1600738200000|2020-09-22 01:30:00|22327|22323|22328.6|22324.6|22333.3|22329.3|22327|22323|12
1600738500000|2020-09-22 01:35:00|22327|22323|22325.4|22321.4|22328.6|22324.6|22325.4|22321.4|12
1600738800000|2020-09-22 01:40:00|22328.6|22324.6|22325.4|22321.4|22328.6|22324.6|22323.9|22319.9|10
1600739100000|2020-09-22 01:45:00|22323.9|22319.9|22331.7|22327.7|22331.7|22327.7|22323.9|22319.9|50
1600739400000|2020-09-22 01:50:00|22333.3|22329.3|22322.3|22318.3|22333.3|22329.3|22322.3|22318.3|23
1600739700000|2020-09-22 01:55:00|22323.9|22319.9|22322.3|22318.3|22325.4|22321.4|22322.3|22318.3|20
1600740000000|2020-09-22 02:00:00|22319.2|22315.2|22320.8|22316.8|22325.4|22321.4|22319.2|22315.2|39
1600740300000|2020-09-22 02:05:00|22319.2|22315.2|22316.1|22312.1|22325.4|22321.4|22316.1|22312.1|13
1600740600000|2020-09-22 02:10:00|22317.6|22313.6|22322.3|22318.3|22322.3|22318.3|22316.1|22312.1|26
1600740900000|2020-09-22 02:15:00|22319.2|22315.2|22322.3|22318.3|22322.3|22318.3|22319.2|22315.2|20
1600741200000|2020-09-22 02:20:00|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|6
1600741500000|2020-09-22 02:25:00|22317.6|22313.6|22322.3|22318.3|22322.3|22318.3|22317.6|22313.6|21
1600741800000|2020-09-22 02:30:00|22319.2|22315.2|22319.2|22315.2|22322.3|22318.3|22316.1|22312.1|33
1600742100000|2020-09-22 02:35:00|||||||||2
1600742400000|2020-09-22 02:40:00|22316.1|22312.1|22319.2|22315.2|22319.2|22315.2|22316.1|22312.1|8
1600742700000|2020-09-22 02:45:00|22317.6|22313.6|22308.3|22304.3|22317.6|22313.6|22303.6|22299.6|71
1600743000000|2020-09-22 02:50:00|22306.7|22302.7|22312.9|22308.9|22312.9|22308.9|22306.7|22302.7|9
1600743300000|2020-09-22 02:55:00|22311.4|22307.4|22314.5|22310.5|22314.5|22310.5|22311.4|22307.4|13
1600743600000|2020-09-22 03:00:00|22312.9|22308.9|22319.2|22315.2|22319.2|22315.2|22312.9|22308.9|26
1600743900000|2020-09-22 03:05:00|22316.1|22312.1|22306.7|22302.7|22316.1|22312.1|22306.7|22302.7|68
1600744200000|2020-09-22 03:10:00|22303.6|22299.6|22300.4|22296.4|22306.7|22302.7|22297.3|22293.3|17
1600744500000|2020-09-22 03:15:00|22297.3|22293.3|22297.3|22293.3|22298.9|22294.9|22294.2|22290.2|26
1600744800000|2020-09-22 03:20:00|22295.8|22291.8|22297.3|22293.3|22297.3|22293.3|22295.8|22291.8|9
1600745100000|2020-09-22 03:25:00|22298.9|22294.9|22297.3|22293.3|22298.9|22294.9|22297.3|22293.3|4
1600745400000|2020-09-22 03:30:00|22298.9|22294.9|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|10
1600745700000|2020-09-22 03:35:00|22298.9|22294.9|22300.4|22296.4|22300.4|22296.4|22298.9|22294.9|3
1600746000000|2020-09-22 03:40:00|22297.3|22293.3|22297.3|22293.3|22298.9|22294.9|22294.2|22290.2|6
1600746300000|2020-09-22 03:45:00|22295.8|22291.8|22297.3|22293.3|22297.3|22293.3|22295.8|22291.8|7
1600746600000|2020-09-22 03:50:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|12
1600746900000|2020-09-22 03:55:00|22294.2|22290.2|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|18
1600747200000|2020-09-22 04:00:00|22298.9|22294.9|22302|22298|22303.6|22299.6|22297.3|22293.3|20
1600747500000|2020-09-22 04:05:00|22303.6|22299.6|22302|22298|22303.6|22299.6|22300.4|22296.4|12
1600747800000|2020-09-22 04:10:00|22303.6|22299.6|22303.6|22299.6|22303.6|22299.6|22302|22298|2
1600748100000|2020-09-22 04:15:00|22302|22298|22300.4|22296.4|22303.6|22299.6|22300.4|22296.4|3
1600748400000|2020-09-22 04:20:00|22303.6|22299.6|22303.6|22299.6|22303.6|22299.6|22302|22298|10
1600748700000|2020-09-22 04:25:00|22302|22298|22302|22298|22303.6|22299.6|22302|22298|7
1600749000000|2020-09-22 04:30:00|22303.6|22299.6|22306.7|22302.7|22309.8|22305.8|22302|22298|26
1600749300000|2020-09-22 04:35:00|22305.1|22301.1|22305.1|22301.1|22306.7|22302.7|22300.4|22296.4|23
1600749600000|2020-09-22 04:40:00|22306.7|22302.7|22306.7|22302.7|22306.7|22302.7|22305.1|22301.1|0
1600749900000|2020-09-22 04:45:00|22305.1|22301.1|22305.1|22301.1|22305.1|22301.1|22305.1|22301.1|2
1600750200000|2020-09-22 04:50:00|22306.7|22302.7|22305.1|22301.1|22306.7|22302.7|22305.1|22301.1|1
1600750800000|2020-09-22 05:00:00|22306.7|22302.7|22312.9|22308.9|22312.9|22308.9|22306.7|22302.7|33
1600751100000|2020-09-22 05:05:00|22314.5|22310.5|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|29
1600751400000|2020-09-22 05:10:00|22317.6|22313.6|22309.8|22305.8|22317.6|22313.6|22309.8|22305.8|44
1600751700000|2020-09-22 05:15:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|23
1600752000000|2020-09-22 05:20:00|22312.9|22308.9|22322.3|22318.3|22322.3|22318.3|22312.9|22308.9|31
1600752300000|2020-09-22 05:25:00|22320.8|22316.8|22322.3|22318.3|22322.3|22318.3|22319.2|22315.2|23
1600752600000|2020-09-22 05:30:00|22319.2|22315.2|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|33
1600752900000|2020-09-22 05:35:00|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|8
1600753200000|2020-09-22 05:40:00|22328.6|22324.6|22334.8|22330.8|22334.8|22330.8|22328.6|22324.6|26
1600753500000|2020-09-22 05:45:00|22331.7|22327.7|22334.8|22330.8|22334.8|22330.8|22331.7|22327.7|37
1600753800000|2020-09-22 05:50:00|22333.3|22329.3|22334.8|22330.8|22334.8|22330.8|22331.7|22327.7|41
1600754100000|2020-09-22 05:55:00|22333.3|22329.3|22327|22323|22334.8|22330.8|22327|22323|11
1600754400000|2020-09-22 06:00:00|22328.6|22324.6|22311.4|22307.4|22328.6|22324.6|22306.7|22302.7|144
1600754700000|2020-09-22 06:05:00|22309.8|22305.8|22320.8|22316.8|22322.3|22318.3|22306.7|22302.7|60
1600755000000|2020-09-22 06:10:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22312.9|22308.9|46
1600755300000|2020-09-22 06:15:00|22317.6|22313.6|22322.3|22318.3|22328.6|22324.6|22316.1|22312.1|63
1600755600000|2020-09-22 06:20:00|22325.4|22321.4|22331.7|22327.7|22331.7|22327.7|22322.3|22318.3|106
1600755900000|2020-09-22 06:25:00|22330.1|22326.1|22325.4|22321.4|22331.7|22327.7|22319.2|22315.2|222
1600756200000|2020-09-22 06:30:00|22323.9|22319.9|22325.4|22321.4|22328.6|22324.6|22322.3|22318.3|39
1600756500000|2020-09-22 06:35:00|22327|22323|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|107
1600756800000|2020-09-22 06:40:00|22327|22323|22331.7|22327.7|22331.7|22327.7|22323.9|22319.9|142
1600757100000|2020-09-22 06:45:00|22328.6|22324.6|22328.6|22324.6|22334.8|22330.8|22325.4|22321.4|353
1600757400000|2020-09-22 06:50:00|22327|22323|22328.6|22324.6|22328.6|22324.6|22319.2|22315.2|90
1600757700000|2020-09-22 06:55:00|22327|22323|22322.3|22318.3|22328.6|22324.6|22320.8|22316.8|51
1600758000000|2020-09-22 07:00:00|22323.9|22319.9|22319.2|22315.2|22328.6|22324.6|22303.6|22299.6|294
1600758300000|2020-09-22 07:05:00|22320.8|22316.8|22330.1|22326.1|22331.7|22327.7|22312.9|22308.9|213
1600758600000|2020-09-22 07:10:00|22328.6|22324.6|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|200
1600758900000|2020-09-22 07:15:00|22325.4|22321.4|22334.8|22330.8|22334.8|22330.8|22320.8|22316.8|320
1600759200000|2020-09-22 07:20:00|22331.7|22327.7|22316.1|22312.1|22334.8|22330.8|22312.9|22308.9|201
1600759500000|2020-09-22 07:25:00|22317.6|22313.6|22316.1|22312.1|22328.6|22324.6|22316.1|22312.1|193
1600759800000|2020-09-22 07:30:00|22312.9|22308.9|22331.7|22327.7|22337.9|22333.9|22306.7|22302.7|260
1600760100000|2020-09-22 07:35:00|22330.1|22326.1|22331.7|22327.7|22344.2|22340.2|22328.6|22324.6|117
1600760400000|2020-09-22 07:40:00|22328.6|22324.6|22331.7|22327.7|22334.8|22330.8|22322.3|22318.3|91
1600760700000|2020-09-22 07:45:00|22330.1|22326.1|22333.3|22329.3|22341.1|22337.1|22328.6|22324.6|104
1600761000000|2020-09-22 07:50:00|22334.8|22330.8|22303.6|22299.6|22334.8|22330.8|22300.4|22296.4|217
1600761300000|2020-09-22 07:55:00|22306.7|22302.7|22303.6|22299.6|22309.8|22305.8|22297.3|22293.3|224
1600761600000|2020-09-22 08:00:00|22302|22298|22297.3|22293.3|22303.6|22299.6|22284.8|22280.8|324
1600761900000|2020-09-22 08:05:00|22295.8|22291.8|22291.1|22287.1|22297.3|22293.3|22287.9|22283.9|207
1600762200000|2020-09-22 08:10:00|22292.6|22288.6|22292.6|22288.6|22300.4|22296.4|22289.5|22285.5|120
1600762500000|2020-09-22 08:15:00|22291.1|22287.1|22306.7|22302.7|22309.8|22305.8|22284.8|22280.8|122
1600762800000|2020-09-22 08:20:00|22309.8|22305.8|22319.2|22315.2|22334.8|22330.8|22309.8|22305.8|155
1600763100000|2020-09-22 08:25:00|22322.3|22318.3|22312.9|22308.9|22325.4|22321.4|22311.4|22307.4|34
1600763400000|2020-09-22 08:30:00|22316.1|22312.1|22303.6|22299.6|22316.1|22312.1|22300.4|22296.4|78
1600763700000|2020-09-22 08:35:00|22302|22298|22319.2|22315.2|22319.2|22315.2|22297.3|22293.3|212
1600764000000|2020-09-22 08:40:00|22317.6|22313.6|22325.4|22321.4|22325.4|22321.4|22316.1|22312.1|97
1600764300000|2020-09-22 08:45:00|22323.9|22319.9|22325.4|22321.4|22331.7|22327.7|22316.1|22312.1|308
1600764600000|2020-09-22 08:50:00|22323.9|22319.9|22328.6|22324.6|22334.8|22330.8|22322.3|22318.3|131
1600764900000|2020-09-22 08:55:00|22330.1|22326.1|22322.3|22318.3|22331.7|22327.7|22319.2|22315.2|64
1600765200000|2020-09-22 09:00:00|22325.4|22321.4|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|89
1600765500000|2020-09-22 09:05:00|22322.3|22318.3|22325.4|22321.4|22328.6|22324.6|22322.3|22318.3|55
1600765800000|2020-09-22 09:10:00|22322.3|22318.3|22309.8|22305.8|22322.3|22318.3|22305.1|22301.1|136
1600766100000|2020-09-22 09:15:00|22311.4|22307.4|22306.7|22302.7|22311.4|22307.4|22303.6|22299.6|35
1600766400000|2020-09-22 09:20:00|22305.1|22301.1|22294.2|22290.2|22306.7|22302.7|22294.2|22290.2|34
1600766700000|2020-09-22 09:25:00|22291.1|22287.1|22287.9|22283.9|22294.2|22290.2|22281.7|22277.7|201
1600767000000|2020-09-22 09:30:00|22291.1|22287.1|22278.6|22274.6|22291.1|22287.1|22272.3|22268.3|290
1600767300000|2020-09-22 09:35:00|22277|22273|22266.1|22262.1|22277|22273|22262.9|22258.9|180
1600767600000|2020-09-22 09:40:00|22267.6|22263.6|22281.7|22277.7|22284.8|22280.8|22266.1|22262.1|400
1600767900000|2020-09-22 09:45:00|22278.6|22274.6|22278.6|22274.6|22287.9|22283.9|22272.3|22268.3|136
1600768200000|2020-09-22 09:50:00|22275.4|22271.4|22269.2|22265.2|22275.4|22271.4|22266.1|22262.1|128
1600768500000|2020-09-22 09:55:00|22270.8|22266.8|22275.4|22271.4|22275.4|22271.4|22269.2|22265.2|97
1600768800000|2020-09-22 10:00:00|22273.9|22269.9|22287.9|22283.9|22291.1|22287.1|22273.9|22269.9|115
1600769100000|2020-09-22 10:05:00|22291.1|22287.1|22303.6|22299.6|22309.8|22305.8|22291.1|22287.1|248
1600769400000|2020-09-22 10:10:00|22305.1|22301.1|22303.6|22299.6|22306.7|22302.7|22297.3|22293.3|125
1600769700000|2020-09-22 10:15:00|22300.4|22296.4|22300.4|22296.4|22303.6|22299.6|22294.2|22290.2|88
1600770000000|2020-09-22 10:20:00|22303.6|22299.6|22294.2|22290.2|22303.6|22299.6|22287.9|22283.9|157
1600770300000|2020-09-22 10:25:00|22292.6|22288.6|22284.8|22280.8|22294.2|22290.2|22278.6|22274.6|79
1600770600000|2020-09-22 10:30:00|22283.3|22279.3|22287.9|22283.9|22287.9|22283.9|22278.6|22274.6|147
1600770900000|2020-09-22 10:35:00|22286.4|22282.4|22306.7|22302.7|22306.7|22302.7|22284.8|22280.8|104
1600771200000|2020-09-22 10:40:00|22303.6|22299.6|22312.9|22308.9|22312.9|22308.9|22294.2|22290.2|259
1600771500000|2020-09-22 10:45:00|22309.8|22305.8|22316.1|22312.1|22322.3|22318.3|22309.8|22305.8|385
1600771800000|2020-09-22 10:50:00|22314.5|22310.5|22316.1|22312.1|22322.3|22318.3|22309.8|22305.8|332
1600772100000|2020-09-22 10:55:00|22319.2|22315.2|22309.8|22305.8|22322.3|22318.3|22300.4|22296.4|386
1600772400000|2020-09-22 11:00:00|22308.3|22304.3|22303.6|22299.6|22309.8|22305.8|22291.1|22287.1|213
1600772700000|2020-09-22 11:05:00|22306.7|22302.7|22291.1|22287.1|22306.7|22302.7|22287.9|22283.9|201
1600773000000|2020-09-22 11:10:00|22287.9|22283.9|22272.3|22268.3|22289.5|22285.5|22272.3|22268.3|211
1600773300000|2020-09-22 11:15:00|22273.9|22269.9|22269.2|22265.2|22278.6|22274.6|22266.1|22262.1|309
1600773600000|2020-09-22 11:20:00|22267.6|22263.6|22269.2|22265.2|22278.6|22274.6|22266.1|22262.1|180
1600773900000|2020-09-22 11:25:00|22266.1|22262.1|22237.9|22233.9|22266.1|22262.1|22234.8|22230.8|451
1600774200000|2020-09-22 11:30:00|22241.1|22237.1|22256.7|22252.7|22256.7|22252.7|22237.9|22233.9|310
1600774500000|2020-09-22 11:35:00|22259.8|22255.8|22262.9|22258.9|22269.2|22265.2|22256.7|22252.7|448
1600774800000|2020-09-22 11:40:00|22259.8|22255.8|22272.3|22268.3|22272.3|22268.3|22259.8|22255.8|262
1600775100000|2020-09-22 11:45:00|22269.2|22265.2|22272.3|22268.3|22272.3|22268.3|22262.9|22258.9|205
1600775400000|2020-09-22 11:50:00|22273.9|22269.9|22303.6|22299.6|22316.1|22312.1|22266.1|22262.1|937
1600775700000|2020-09-22 11:55:00|22300.4|22296.4|22294.2|22290.2|22306.7|22302.7|22287.9|22283.9|528
1600776000000|2020-09-22 12:00:00|22291.1|22287.1|22312.9|22308.9|22316.1|22312.1|22287.9|22283.9|912
1600776300000|2020-09-22 12:05:00|22316.1|22312.1|22312.9|22308.9|22331.7|22327.7|22312.9|22308.9|834
1600776600000|2020-09-22 12:10:00|22311.4|22307.4|22331.7|22327.7|22337.9|22333.9|22309.8|22305.8|650
1600776900000|2020-09-22 12:15:00|22334.8|22330.8|22322.3|22318.3|22341.1|22337.1|22322.3|22318.3|403
1600777200000|2020-09-22 12:20:00|22325.4|22321.4|22328.6|22324.6|22337.9|22333.9|22325.4|22321.4|473
1600777500000|2020-09-22 12:25:00|22331.7|22327.7|22316.1|22312.1|22331.7|22327.7|22306.7|22302.7|535
1600777800000|2020-09-22 12:30:00|22312.9|22308.9|22303.6|22299.6|22325.4|22321.4|22300.4|22296.4|626
1600778100000|2020-09-22 12:35:00|22305.1|22301.1|22300.4|22296.4|22316.1|22312.1|22297.3|22293.3|430
1600778400000|2020-09-22 12:40:00|22297.3|22293.3|22294.2|22290.2|22309.8|22305.8|22287.9|22283.9|721
1600778700000|2020-09-22 12:45:00|22292.6|22288.6|22297.3|22293.3|22303.6|22299.6|22287.9|22283.9|318
1600779000000|2020-09-22 12:50:00|22300.4|22296.4|22325.4|22321.4|22331.7|22327.7|22300.4|22296.4|476
1600779300000|2020-09-22 12:55:00|22328.6|22324.6|22347.3|22343.3|22347.3|22343.3|22312.9|22308.9|845
1600779600000|2020-09-22 13:00:00|22350.4|22346.4|22330.1|22326.1|22350.4|22346.4|22325.4|22321.4|1109
1600779900000|2020-09-22 13:05:00|22331.7|22327.7|22306.7|22302.7|22331.7|22327.7|22300.4|22296.4|534
1600780200000|2020-09-22 13:10:00|22303.6|22299.6|22303.6|22299.6|22312.9|22308.9|22300.4|22296.4|454
1600780500000|2020-09-22 13:15:00|22302|22298|22303.6|22299.6|22309.8|22305.8|22297.3|22293.3|350
1600780800000|2020-09-22 13:20:00|22298.9|22294.9|22294.2|22290.2|22303.6|22299.6|22291.1|22287.1|538
1600781100000|2020-09-22 13:25:00|22291.1|22287.1|22298.9|22294.9|22300.4|22296.4|22281.7|22277.7|497
1600781400000|2020-09-22 13:30:00|22297.3|22293.3|22341.1|22337.1|22341.1|22337.1|22294.2|22290.2|878
1600781700000|2020-09-22 13:35:00|22344.2|22340.2|22331.7|22327.7|22353.6|22349.6|22328.6|22324.6|850
1600782000000|2020-09-22 13:40:00|22334.8|22330.8|22316.1|22312.1|22337.9|22333.9|22309.8|22305.8|848
1600782300000|2020-09-22 13:45:00|22312.9|22308.9|22334.8|22330.8|22334.8|22330.8|22297.3|22293.3|601
1600782600000|2020-09-22 13:50:00|22337.9|22333.9|22359.8|22355.8|22362.9|22358.9|22337.9|22333.9|725
1600782900000|2020-09-22 13:55:00|22356.7|22352.7|22347.3|22343.3|22359.8|22355.8|22341.1|22337.1|599
1600783200000|2020-09-22 14:00:00|22350.4|22346.4|22341.1|22337.1|22359.8|22355.8|22341.1|22337.1|719
1600783500000|2020-09-22 14:05:00|22344.2|22340.2|22337.9|22333.9|22347.3|22343.3|22331.7|22327.7|599
1600783800000|2020-09-22 14:10:00|22334.8|22330.8|22344.2|22340.2|22350.4|22346.4|22322.3|22318.3|927
1600784100000|2020-09-22 14:15:00|22347.3|22343.3|22319.2|22315.2|22350.4|22346.4|22316.1|22312.1|940
1600784400000|2020-09-22 14:20:00|22316.1|22312.1|22334.8|22330.8|22341.1|22337.1|22316.1|22312.1|733
1600784700000|2020-09-22 14:25:00|22333.3|22329.3|22312.9|22308.9|22334.8|22330.8|22309.8|22305.8|728
1600785000000|2020-09-22 14:30:00|22316.1|22312.1|22286.4|22282.4|22316.1|22312.1|22281.7|22277.7|1398
1600785300000|2020-09-22 14:35:00|22287.9|22283.9|22281.7|22277.7|22291.1|22287.1|22272.3|22268.3|832
1600785600000|2020-09-22 14:40:00|22284.8|22280.8|22300.4|22296.4|22303.6|22299.6|22275.4|22271.4|888
1600785900000|2020-09-22 14:45:00|22303.6|22299.6|22306.7|22302.7|22317.6|22313.6|22303.6|22299.6|592
1600786200000|2020-09-22 14:50:00|22308.3|22304.3|22295.8|22291.8|22309.8|22305.8|22284.8|22280.8|594
1600786500000|2020-09-22 14:55:00|22297.3|22293.3|22325.4|22321.4|22328.6|22324.6|22294.2|22290.2|443
1600786800000|2020-09-22 15:00:00|22328.6|22324.6|22291.1|22287.1|22331.7|22327.7|22291.1|22287.1|714
1600787100000|2020-09-22 15:05:00|22294.2|22290.2|22300.4|22296.4|22309.8|22305.8|22281.7|22277.7|685
1600787400000|2020-09-22 15:10:00|22297.3|22293.3|22291.1|22287.1|22308.3|22304.3|22287.9|22283.9|457
1600787700000|2020-09-22 15:15:00|22287.9|22283.9|22253.6|22249.6|22291.1|22287.1|22253.6|22249.6|602
1600788000000|2020-09-22 15:20:00|22250.4|22246.4|22241.1|22237.1|22253.6|22249.6|22234.8|22230.8|853
1600788300000|2020-09-22 15:25:00|22239.5|22235.5|22231.7|22227.7|22245.8|22241.8|22228.6|22224.6|832
1600788600000|2020-09-22 15:30:00|22228.6|22224.6|22253.6|22249.6|22253.6|22249.6|22225.4|22221.4|908
1600788900000|2020-09-22 15:35:00|22255.1|22251.1|22253.6|22249.6|22262.9|22258.9|22247.3|22243.3|640
1600789200000|2020-09-22 15:40:00|22250.4|22246.4|22231.7|22227.7|22253.6|22249.6|22228.6|22224.6|679
1600789500000|2020-09-22 15:45:00|22234.8|22230.8|22237.9|22233.9|22244.2|22240.2|22233.3|22229.3|298
1600789800000|2020-09-22 15:50:00|22241.1|22237.1|22250.4|22246.4|22256.7|22252.7|22237.9|22233.9|761
1600790100000|2020-09-22 15:55:00|22248.9|22244.9|22256.7|22252.7|22259.8|22255.8|22248.9|22244.9|570
1600790400000|2020-09-22 16:00:00|22255.1|22251.1|22244.2|22240.2|22255.1|22251.1|22242.6|22238.6|657
1600790700000|2020-09-22 16:05:00|22242.6|22238.6|22253.6|22249.6|22262.9|22258.9|22241.1|22237.1|400
1600791000000|2020-09-22 16:10:00|22250.4|22246.4|22262.9|22258.9|22269.2|22265.2|22245.8|22241.8|347
1600791300000|2020-09-22 16:15:00|22261.4|22257.4|22272.3|22268.3|22272.3|22268.3|22259.8|22255.8|324
1600791600000|2020-09-22 16:20:00|22281.7|22277.7|22284.8|22280.8|22287.9|22283.9|22278.6|22274.6|551
1600791900000|2020-09-22 16:25:00|22287.9|22283.9|22297.3|22293.3|22300.4|22296.4|22287.9|22283.9|563
1600792200000|2020-09-22 16:30:00|22300.4|22296.4|22300.4|22296.4|22306.7|22302.7|22297.3|22293.3|700
1600792500000|2020-09-22 16:35:00|22303.6|22299.6|22278.6|22274.6|22303.6|22299.6|22278.6|22274.6|551
1600792800000|2020-09-22 16:40:00|22281.7|22277.7|22291.1|22287.1|22291.1|22287.1|22272.3|22268.3|485
1600793100000|2020-09-22 16:45:00|22287.9|22283.9|22297.3|22293.3|22297.3|22293.3|22278.6|22274.6|360
1600793400000|2020-09-22 16:50:00|22295.8|22291.8|22291.1|22287.1|22297.3|22293.3|22284.8|22280.8|352
1600793700000|2020-09-22 16:55:00|22294.2|22290.2|22275.4|22271.4|22294.2|22290.2|22275.4|22271.4|260
1600794000000|2020-09-22 17:00:00|22278.6|22274.6|22281.7|22277.7|22287.9|22283.9|22275.4|22271.4|231
1600794300000|2020-09-22 17:05:00|22280.1|22276.1|22300.4|22296.4|22303.6|22299.6|22278.6|22274.6|535
1600794600000|2020-09-22 17:10:00|22298.9|22294.9|22300.4|22296.4|22306.7|22302.7|22287.9|22283.9|410
1600794900000|2020-09-22 17:15:00|22297.3|22293.3|22303.6|22299.6|22306.7|22302.7|22297.3|22293.3|422
1600795200000|2020-09-22 17:20:00|22300.4|22296.4|22306.7|22302.7|22309.8|22305.8|22300.4|22296.4|202
1600795500000|2020-09-22 17:25:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22303.6|22299.6|152
1600795800000|2020-09-22 17:30:00|22300.4|22296.4|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|450
1600796100000|2020-09-22 17:35:00|22300.4|22296.4|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|604
1600796400000|2020-09-22 17:40:00|22294.2|22290.2|22303.6|22299.6|22306.7|22302.7|22294.2|22290.2|420
1600796700000|2020-09-22 17:45:00|22306.7|22302.7|22294.2|22290.2|22306.7|22302.7|22294.2|22290.2|260
1600797000000|2020-09-22 17:50:00|22297.3|22293.3|22291.1|22287.1|22297.3|22293.3|22291.1|22287.1|217
1600797300000|2020-09-22 17:55:00|22287.9|22283.9|22280.1|22276.1|22291.1|22287.1|22275.4|22271.4|592
1600797600000|2020-09-22 18:00:00|22278.6|22274.6|22278.6|22274.6|22287.9|22283.9|22275.4|22271.4|310
1600797900000|2020-09-22 18:05:00|22280.1|22276.1|22291.1|22287.1|22297.3|22293.3|22280.1|22276.1|691
1600798200000|2020-09-22 18:10:00|22294.2|22290.2|22287.9|22283.9|22297.3|22293.3|22284.8|22280.8|284
1600798500000|2020-09-22 18:15:00|22284.8|22280.8|22284.8|22280.8|22291.1|22287.1|22284.8|22280.8|215
1600798800000|2020-09-22 18:20:00|22286.4|22282.4|22297.3|22293.3|22297.3|22293.3|22284.8|22280.8|132
1600799100000|2020-09-22 18:25:00|22294.2|22290.2|22309.8|22305.8|22312.9|22308.9|22291.1|22287.1|423
1600799400000|2020-09-22 18:30:00|22306.7|22302.7|22306.7|22302.7|22309.8|22305.8|22303.6|22299.6|273
1600799700000|2020-09-22 18:35:00|22303.6|22299.6|22300.4|22296.4|22306.7|22302.7|22300.4|22296.4|282
1600800000000|2020-09-22 18:40:00|22298.9|22294.9|22297.3|22293.3|22303.6|22299.6|22297.3|22293.3|218
1600800300000|2020-09-22 18:45:00|22291.1|22287.1|22297.3|22293.3|22297.3|22293.3|22284.8|22280.8|514
1600800600000|2020-09-22 18:50:00|22298.9|22294.9|22297.3|22293.3|22303.6|22299.6|22297.3|22293.3|207
1600800900000|2020-09-22 18:55:00|22295.8|22291.8|22322.3|22318.3|22328.6|22324.6|22294.2|22290.2|1423
1600801200000|2020-09-22 19:00:00|22319.2|22315.2|22312.9|22308.9|22319.2|22315.2|22306.7|22302.7|2008
1600801500000|2020-09-22 19:05:00|22316.1|22312.1|22312.9|22308.9|22316.1|22312.1|22306.7|22302.7|404
1600801800000|2020-09-22 19:10:00|22309.8|22305.8|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|172
1600802100000|2020-09-22 19:15:00|22306.7|22302.7|22291.1|22287.1|22306.7|22302.7|22284.8|22280.8|966
1600802400000|2020-09-22 19:20:00|22294.2|22290.2|22291.1|22287.1|22300.4|22296.4|22291.1|22287.1|339
1600802700000|2020-09-22 19:25:00|22287.9|22283.9|22278.6|22274.6|22297.3|22293.3|22278.6|22274.6|536
1600803000000|2020-09-22 19:30:00|22275.4|22271.4|22269.2|22265.2|22278.6|22274.6|22259.8|22255.8|796
1600803300000|2020-09-22 19:35:00|22267.6|22263.6|22272.3|22268.3|22275.4|22271.4|22259.8|22255.8|829
1600803600000|2020-09-22 19:40:00|22270.8|22266.8|22258.3|22254.3|22270.8|22266.8|22256.7|22252.7|317
1600803900000|2020-09-22 19:45:00|22256.7|22252.7|22259.8|22255.8|22272.3|22268.3|22250.4|22246.4|1140
1600804200000|2020-09-22 19:50:00|22262.9|22258.9|22266.1|22262.1|22269.2|22265.2|22259.8|22255.8|415
1600804500000|2020-09-22 19:55:00|22269.2|22265.2|22275.4|22271.4|22278.6|22274.6|22266.1|22262.1|624
1600804800000|2020-09-22 20:00:00|22278.6|22274.6|22286.4|22282.4|22287.9|22283.9|22275.4|22271.4|250
1600805100000|2020-09-22 20:05:00|22284.8|22280.8|22283.3|22279.3|22294.2|22290.2|22281.7|22277.7|389
1600805400000|2020-09-22 20:10:00|22281.7|22277.7|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|233
1600805700000|2020-09-22 20:15:00|22287.9|22283.9|22291.1|22287.1|22291.1|22287.1|22287.9|22283.9|221
1600806000000|2020-09-22 20:20:00|22287.9|22283.9|22294.2|22290.2|22294.2|22290.2|22287.9|22283.9|247
1600806300000|2020-09-22 20:25:00|22297.3|22293.3|22294.2|22290.2|22300.4|22296.4|22294.2|22290.2|409
1600806600000|2020-09-22 20:30:00|22291.1|22287.1|22294.2|22290.2|22297.3|22293.3|22291.1|22287.1|328
1600806900000|2020-09-22 20:35:00|22291.1|22287.1|22300.4|22296.4|22300.4|22296.4|22291.1|22287.1|181
1600807200000|2020-09-22 20:40:00|22303.6|22299.6|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|289
1600807500000|2020-09-22 20:45:00|22291.1|22287.1|22287.9|22283.9|22294.2|22290.2|22284.8|22280.8|350
1600807800000|2020-09-22 20:50:00|22284.8|22280.8|22278.6|22274.6|22284.8|22280.8|22275.4|22271.4|334
1600808100000|2020-09-22 20:55:00|22280.1|22276.1|22281.7|22277.7|22283.3|22279.3|22269.2|22265.2|364
1600812000000|2020-09-22 22:00:00|22275.4|22271.4|22278.6|22274.6|22278.6|22274.6|22266.1|22262.1|70
1600812300000|2020-09-22 22:05:00|22277|22273|22278.6|22274.6|22278.6|22274.6|22277|22273|3
1600812600000|2020-09-22 22:10:00|22277|22273|22278.6|22274.6|22278.6|22274.6|22277|22273|10
1600812900000|2020-09-22 22:15:00|22275.4|22271.4|22278.6|22274.6|22280.1|22276.1|22275.4|22271.4|14
1600813200000|2020-09-22 22:20:00|22281.7|22277.7|22281.7|22277.7|22283.3|22279.3|22281.7|22277.7|8
1600813500000|2020-09-22 22:25:00|22275.4|22271.4|22277|22273|22278.6|22274.6|22275.4|22271.4|22
1600813800000|2020-09-22 22:30:00|22275.4|22271.4|22269.2|22265.2|22275.4|22271.4|22269.2|22265.2|14
1600814100000|2020-09-22 22:35:00|22266.1|22262.1|22272.3|22268.3|22272.3|22268.3|22266.1|22262.1|15
1600814400000|2020-09-22 22:40:00|22275.4|22271.4|22277|22273|22278.6|22274.6|22275.4|22271.4|17
1600814700000|2020-09-22 22:45:00|22275.4|22271.4|22278.6|22274.6|22280.1|22276.1|22272.3|22268.3|9
1600815000000|2020-09-22 22:50:00|22280.1|22276.1|22280.1|22276.1|22281.7|22277.7|22278.6|22274.6|27
1600815300000|2020-09-22 22:55:00|22281.7|22277.7|22283.3|22279.3|22283.3|22279.3|22281.7|22277.7|5
1600815600000|2020-09-22 23:00:00|22281.7|22277.7|22278.6|22274.6|22283.3|22279.3|22275.4|22271.4|12
1600815900000|2020-09-22 23:05:00|22280.1|22276.1|22275.4|22271.4|22280.1|22276.1|22275.4|22271.4|19
1600816200000|2020-09-22 23:10:00|22277|22273|22275.4|22271.4|22277|22273|22275.4|22271.4|0
1600816500000|2020-09-22 23:15:00|22277|22273|22281.7|22277.7|22281.7|22277.7|22275.4|22271.4|4
1600816800000|2020-09-22 23:20:00|22278.6|22274.6|22281.7|22277.7|22281.7|22277.7|22278.6|22274.6|5
1600817100000|2020-09-22 23:25:00|22280.1|22276.1|22278.6|22274.6|22281.7|22277.7|22278.6|22274.6|1
1600817400000|2020-09-22 23:30:00|22277|22273|22272.3|22268.3|22277|22273|22272.3|22268.3|7
1600817700000|2020-09-22 23:35:00|22270.8|22266.8|22275.4|22271.4|22277|22273|22270.8|22266.8|7
1600818000000|2020-09-22 23:40:00|22278.6|22274.6|22272.3|22268.3|22281.7|22277.7|22272.3|22268.3|15
1600818300000|2020-09-22 23:45:00|22275.4|22271.4|22275.4|22271.4|22277|22273|22275.4|22271.4|5
1600818600000|2020-09-22 23:50:00|22272.3|22268.3|22272.3|22268.3|22272.3|22268.3|22272.3|22268.3|4
1600818900000|2020-09-22 23:55:00|22275.4|22271.4|22275.4|22271.4|22275.4|22271.4|22275.4|22271.4|21
1600819200000|2020-09-23 00:00:00|22277|22273|22278.6|22274.6|22278.6|22274.6|22275.4|22271.4|49
1600819500000|2020-09-23 00:05:00|22277|22273|22278.6|22274.6|22278.6|22274.6|22277|22273|3
1600819800000|2020-09-23 00:10:00|22277|22273|22278.6|22274.6|22281.7|22277.7|22277|22273|9
1600820100000|2020-09-23 00:15:00|22280.1|22276.1|22272.3|22268.3|22281.7|22277.7|22266.1|22262.1|83
1600820400000|2020-09-23 00:20:00|22273.9|22269.9|22281.7|22277.7|22281.7|22277.7|22272.3|22268.3|8
1600820700000|2020-09-23 00:25:00|22280.1|22276.1|22287.9|22283.9|22287.9|22283.9|22280.1|22276.1|13
1600821000000|2020-09-23 00:30:00|22286.4|22282.4|22275.4|22271.4|22287.9|22283.9|22273.9|22269.9|39
1600821300000|2020-09-23 00:35:00|22273.9|22269.9|22281.7|22277.7|22281.7|22277.7|22272.3|22268.3|10
1600821600000|2020-09-23 00:40:00|22278.6|22274.6|22275.4|22271.4|22284.8|22280.8|22275.4|22271.4|48
1600821900000|2020-09-23 00:45:00|22272.3|22268.3|22316.1|22312.1|22322.3|22318.3|22272.3|22268.3|190
1600822200000|2020-09-23 00:50:00|22319.2|22315.2|22303.6|22299.6|22319.2|22315.2|22300.4|22296.4|71
1600822500000|2020-09-23 00:55:00|22305.1|22301.1|22325.4|22321.4|22328.6|22324.6|22303.6|22299.6|72
1600822800000|2020-09-23 01:00:00|22328.6|22324.6|22312.9|22308.9|22331.7|22327.7|22312.9|22308.9|108
1600823100000|2020-09-23 01:05:00|22314.5|22310.5|22312.9|22308.9|22317.6|22313.6|22311.4|22307.4|21
1600823400000|2020-09-23 01:10:00|22314.5|22310.5|22309.8|22305.8|22314.5|22310.5|22303.6|22299.6|11
1600823700000|2020-09-23 01:15:00|22311.4|22307.4|22306.7|22302.7|22311.4|22307.4|22303.6|22299.6|16
1600824000000|2020-09-23 01:20:00|22305.1|22301.1|22295.8|22291.8|22306.7|22302.7|22291.1|22287.1|41
1600824300000|2020-09-23 01:25:00|22297.3|22293.3|22298.9|22294.9|22298.9|22294.9|22294.2|22290.2|22
1600824600000|2020-09-23 01:30:00|22300.4|22296.4|22292.6|22288.6|22300.4|22296.4|22291.1|22287.1|11
1600824900000|2020-09-23 01:35:00|22291.1|22287.1|22298.9|22294.9|22298.9|22294.9|22291.1|22287.1|15
1600825200000|2020-09-23 01:40:00|22295.8|22291.8|22302|22298|22303.6|22299.6|22295.8|22291.8|34
1600825500000|2020-09-23 01:45:00|22303.6|22299.6|22297.3|22293.3|22303.6|22299.6|22297.3|22293.3|46
1600825800000|2020-09-23 01:50:00|22300.4|22296.4|22298.9|22294.9|22300.4|22296.4|22297.3|22293.3|10
1600826100000|2020-09-23 01:55:00|22297.3|22293.3|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|8
1600826400000|2020-09-23 02:00:00|22298.9|22294.9|22302|22298|22303.6|22299.6|22297.3|22293.3|24
1600826700000|2020-09-23 02:05:00|22303.6|22299.6|22300.4|22296.4|22303.6|22299.6|22300.4|22296.4|16
1600827000000|2020-09-23 02:10:00|22302|22298|22306.7|22302.7|22309.8|22305.8|22300.4|22296.4|13
1600827300000|2020-09-23 02:15:00|22308.3|22304.3|22305.1|22301.1|22308.3|22304.3|22305.1|22301.1|5
1600827600000|2020-09-23 02:20:00|22303.6|22299.6|22306.7|22302.7|22309.8|22305.8|22303.6|22299.6|19
1600827900000|2020-09-23 02:25:00|22309.8|22305.8|22306.7|22302.7|22309.8|22305.8|22306.7|22302.7|4
1600828200000|2020-09-23 02:30:00|22309.8|22305.8|22305.1|22301.1|22311.4|22307.4|22305.1|22301.1|26
1600828500000|2020-09-23 02:35:00|22303.6|22299.6|22309.8|22305.8|22312.9|22308.9|22303.6|22299.6|3
1600828800000|2020-09-23 02:40:00|22308.3|22304.3|22312.9|22308.9|22319.2|22315.2|22306.7|22302.7|132
1600829100000|2020-09-23 02:45:00|22309.8|22305.8|22308.3|22304.3|22312.9|22308.9|22306.7|22302.7|19
1600829400000|2020-09-23 02:50:00|22306.7|22302.7|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|12
1600829700000|2020-09-23 02:55:00|22303.6|22299.6|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|6
1600830000000|2020-09-23 03:00:00|22308.3|22304.3|22303.6|22299.6|22308.3|22304.3|22300.4|22296.4|56
1600830300000|2020-09-23 03:05:00|22306.7|22302.7|22303.6|22299.6|22306.7|22302.7|22302|22298|11
1600830600000|2020-09-23 03:10:00|22300.4|22296.4|22303.6|22299.6|22306.7|22302.7|22298.9|22294.9|34
1600830900000|2020-09-23 03:15:00|22302|22298|22302|22298|22303.6|22299.6|22302|22298|7
1600831200000|2020-09-23 03:20:00|22300.4|22296.4|22300.4|22296.4|22302|22298|22298.9|22294.9|3
1600831500000|2020-09-23 03:25:00|22298.9|22294.9|22300.4|22296.4|22302|22298|22298.9|22294.9|6
1600831800000|2020-09-23 03:30:00|22303.6|22299.6|22309.8|22305.8|22309.8|22305.8|22302|22298|82
1600832100000|2020-09-23 03:35:00|22308.3|22304.3|22316.1|22312.1|22316.1|22312.1|22306.7|22302.7|68
1600832400000|2020-09-23 03:40:00|22319.2|22315.2|22312.9|22308.9|22319.2|22315.2|22312.9|22308.9|26
1600832700000|2020-09-23 03:45:00|22311.4|22307.4|22309.8|22305.8|22312.9|22308.9|22309.8|22305.8|26
1600833000000|2020-09-23 03:50:00|22308.3|22304.3|22303.6|22299.6|22308.3|22304.3|22303.6|22299.6|9
1600833300000|2020-09-23 03:55:00|22306.7|22302.7|22303.6|22299.6|22306.7|22302.7|22303.6|22299.6|22
1600833600000|2020-09-23 04:00:00|22306.7|22302.7|22306.7|22302.7|22309.8|22305.8|22302|22298|37
1600833900000|2020-09-23 04:05:00|22305.1|22301.1|22305.1|22301.1|22306.7|22302.7|22303.6|22299.6|12
1600834200000|2020-09-23 04:10:00|22303.6|22299.6|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|5
1600834500000|2020-09-23 04:15:00|22305.1|22301.1|22314.5|22310.5|22319.2|22315.2|22303.6|22299.6|37
1600834800000|2020-09-23 04:20:00|22312.9|22308.9|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|20
1600835100000|2020-09-23 04:25:00|22314.5|22310.5|22312.9|22308.9|22316.1|22312.1|22308.3|22304.3|45
1600835400000|2020-09-23 04:30:00|22316.1|22312.1|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|12
1600835700000|2020-09-23 04:35:00|22312.9|22308.9|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|24
1600836000000|2020-09-23 04:40:00|22308.3|22304.3|22306.7|22302.7|22308.3|22304.3|22303.6|22299.6|26
1600836300000|2020-09-23 04:45:00|22309.8|22305.8|22306.7|22302.7|22309.8|22305.8|22306.7|22302.7|5
1600836600000|2020-09-23 04:50:00|||||||||2
1600836900000|2020-09-23 04:55:00|22305.1|22301.1|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|8
1600837200000|2020-09-23 05:00:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22303.6|22299.6|34
1600837500000|2020-09-23 05:05:00|22302|22298|22300.4|22296.4|22303.6|22299.6|22297.3|22293.3|61
1600837800000|2020-09-23 05:10:00|22297.3|22293.3|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|33
1600838100000|2020-09-23 05:15:00|||||||||20
1600838400000|2020-09-23 05:20:00|22298.9|22294.9|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|11
1600838700000|2020-09-23 05:25:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|45
1600839000000|2020-09-23 05:30:00|||||||||26
1600839300000|2020-09-23 05:35:00|22294.2|22290.2|22284.8|22280.8|22294.2|22290.2|22284.8|22280.8|88
1600839600000|2020-09-23 05:40:00|22287.9|22283.9|22295.8|22291.8|22297.3|22293.3|22287.9|22283.9|95
1600839900000|2020-09-23 05:45:00|22294.2|22290.2|22295.8|22291.8|22297.3|22293.3|22294.2|22290.2|42
1600840200000|2020-09-23 05:50:00|22297.3|22293.3|22295.8|22291.8|22303.6|22299.6|22294.2|22290.2|48
1600840500000|2020-09-23 05:55:00|22297.3|22293.3|22294.2|22290.2|22297.3|22293.3|22294.2|22290.2|14
1600840800000|2020-09-23 06:00:00|22297.3|22293.3|22297.3|22293.3|22303.6|22299.6|22287.9|22283.9|125
1600841100000|2020-09-23 06:05:00|22300.4|22296.4|22300.4|22296.4|22303.6|22299.6|22297.3|22293.3|77
1600841400000|2020-09-23 06:10:00|22297.3|22293.3|22309.8|22305.8|22312.9|22308.9|22297.3|22293.3|74
1600841700000|2020-09-23 06:15:00|22312.9|22308.9|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|139
1600842000000|2020-09-23 06:20:00|22312.9|22308.9|22300.4|22296.4|22312.9|22308.9|22300.4|22296.4|117
1600842300000|2020-09-23 06:25:00|22303.6|22299.6|22306.7|22302.7|22316.1|22312.1|22300.4|22296.4|115
1600842600000|2020-09-23 06:30:00|22308.3|22304.3|22309.8|22305.8|22312.9|22308.9|22300.4|22296.4|40
1600842900000|2020-09-23 06:35:00|22306.7|22302.7|22306.7|22302.7|22309.8|22305.8|22303.6|22299.6|1114
1600843200000|2020-09-23 06:40:00|22309.8|22305.8|22291.1|22287.1|22309.8|22305.8|22281.7|22277.7|1339
1600843500000|2020-09-23 06:45:00|22289.5|22285.5|22294.2|22290.2|22297.3|22293.3|22287.9|22283.9|654
1600843800000|2020-09-23 06:50:00|22291.1|22287.1|22294.2|22290.2|22297.3|22293.3|22284.8|22280.8|473
1600844100000|2020-09-23 06:55:00|22297.3|22293.3|22294.2|22290.2|22300.4|22296.4|22287.9|22283.9|379
1600844400000|2020-09-23 07:00:00|22297.3|22293.3|22319.2|22315.2|22319.2|22315.2|22294.2|22290.2|419
1600844700000|2020-09-23 07:05:00|22317.6|22313.6|22331.7|22327.7|22334.8|22330.8|22317.6|22313.6|179
1600845000000|2020-09-23 07:10:00|22325.4|22321.4|22344.2|22340.2|22347.3|22343.3|22325.4|22321.4|339
1600845300000|2020-09-23 07:15:00|22347.3|22343.3|22366.1|22362.1|22378.6|22374.6|22347.3|22343.3|664
1600845600000|2020-09-23 07:20:00|22372.3|22368.3|22350.4|22346.4|22378.6|22374.6|22350.4|22346.4|633
1600845900000|2020-09-23 07:25:00|22353.6|22349.6|22356.7|22352.7|22362.9|22358.9|22350.4|22346.4|464
1600846200000|2020-09-23 07:30:00|22350.4|22346.4|22341.1|22337.1|22356.7|22352.7|22331.7|22327.7|439
1600846500000|2020-09-23 07:35:00|22337.9|22333.9|22344.2|22340.2|22347.3|22343.3|22337.9|22333.9|177
1600846800000|2020-09-23 07:40:00|22345.8|22341.8|22334.8|22330.8|22350.4|22346.4|22334.8|22330.8|662
1600847100000|2020-09-23 07:45:00|22337.9|22333.9|22344.2|22340.2|22350.4|22346.4|22337.9|22333.9|501
1600847400000|2020-09-23 07:50:00|22347.3|22343.3|22337.9|22333.9|22350.4|22346.4|22331.7|22327.7|238
1600847700000|2020-09-23 07:55:00|22341.1|22337.1|22344.2|22340.2|22347.3|22343.3|22341.1|22337.1|483
1600848000000|2020-09-23 08:00:00|22341.1|22337.1|22319.2|22315.2|22341.1|22337.1|22319.2|22315.2|345
1600848300000|2020-09-23 08:05:00|22322.3|22318.3|22328.6|22324.6|22328.6|22324.6|22319.2|22315.2|144
1600848600000|2020-09-23 08:10:00|22331.7|22327.7|22331.7|22327.7|22337.9|22333.9|22328.6|22324.6|121
1600848900000|2020-09-23 08:15:00|22334.8|22330.8|22341.1|22337.1|22347.3|22343.3|22333.3|22329.3|70
1600849200000|2020-09-23 08:20:00|22342.6|22338.6|22347.3|22343.3|22347.3|22343.3|22339.5|22335.5|66
1600849500000|2020-09-23 08:25:00|22350.4|22346.4|22334.8|22330.8|22350.4|22346.4|22331.7|22327.7|77
1600849800000|2020-09-23 08:30:00|22336.4|22332.4|22316.1|22312.1|22336.4|22332.4|22309.8|22305.8|190
1600850100000|2020-09-23 08:35:00|22312.9|22308.9|22309.8|22305.8|22314.5|22310.5|22305.1|22301.1|146
1600850400000|2020-09-23 08:40:00|22308.3|22304.3|22309.8|22305.8|22319.2|22315.2|22305.1|22301.1|47
1600850700000|2020-09-23 08:45:00|22308.3|22304.3|22316.1|22312.1|22316.1|22312.1|22306.7|22302.7|104
1600851000000|2020-09-23 08:50:00|22312.9|22308.9|22309.8|22305.8|22322.3|22318.3|22306.7|22302.7|170
1600851300000|2020-09-23 08:55:00|22306.7|22302.7|22309.8|22305.8|22309.8|22305.8|22303.6|22299.6|80
1600851600000|2020-09-23 09:00:00|22312.9|22308.9|22308.3|22304.3|22320.8|22316.8|22306.7|22302.7|136
1600851900000|2020-09-23 09:05:00|22309.8|22305.8|22303.6|22299.6|22309.8|22305.8|22300.4|22296.4|114
1600852200000|2020-09-23 09:10:00|22302|22298|22309.8|22305.8|22309.8|22305.8|22298.9|22294.9|155
1600852500000|2020-09-23 09:15:00|22306.7|22302.7|22303.6|22299.6|22309.8|22305.8|22297.3|22293.3|215
1600852800000|2020-09-23 09:20:00|22300.4|22296.4|22297.3|22293.3|22303.6|22299.6|22297.3|22293.3|91
1600853100000|2020-09-23 09:25:00|22300.4|22296.4|22303.6|22299.6|22306.7|22302.7|22297.3|22293.3|97
1600853400000|2020-09-23 09:30:00|22300.4|22296.4|22284.8|22280.8|22306.7|22302.7|22284.8|22280.8|146
1600853700000|2020-09-23 09:35:00|22286.4|22282.4|22287.9|22283.9|22287.9|22283.9|22284.8|22280.8|70
1600854000000|2020-09-23 09:40:00|22284.8|22280.8|22284.8|22280.8|22294.2|22290.2|22284.8|22280.8|79
1600854300000|2020-09-23 09:45:00|22281.7|22277.7|22259.8|22255.8|22281.7|22277.7|22256.7|22252.7|349
1600854600000|2020-09-23 09:50:00|22256.7|22252.7|22266.1|22262.1|22269.2|22265.2|22256.7|22252.7|223
1600854900000|2020-09-23 09:55:00|22262.9|22258.9|22262.9|22258.9|22272.3|22268.3|22256.7|22252.7|142
1600855200000|2020-09-23 10:00:00|22264.5|22260.5|22266.1|22262.1|22269.2|22265.2|22262.9|22258.9|277
1600855500000|2020-09-23 10:05:00|22269.2|22265.2|22262.9|22258.9|22269.2|22265.2|22262.9|22258.9|69
1600855800000|2020-09-23 10:10:00|22266.1|22262.1|22269.2|22265.2|22275.4|22271.4|22262.9|22258.9|105
1600856100000|2020-09-23 10:15:00|22272.3|22268.3|22275.4|22271.4|22275.4|22271.4|22272.3|22268.3|20
1600856400000|2020-09-23 10:20:00|22272.3|22268.3|22278.6|22274.6|22284.8|22280.8|22272.3|22268.3|62
1600856700000|2020-09-23 10:25:00|22280.1|22276.1|22275.4|22271.4|22281.7|22277.7|22275.4|22271.4|40
1600857000000|2020-09-23 10:30:00|22278.6|22274.6|22275.4|22271.4|22278.6|22274.6|22272.3|22268.3|64
1600857300000|2020-09-23 10:35:00|22272.3|22268.3|22266.1|22262.1|22272.3|22268.3|22259.8|22255.8|185
1600857600000|2020-09-23 10:40:00|22264.5|22260.5|22270.8|22266.8|22270.8|22266.8|22262.9|22258.9|161
1600857900000|2020-09-23 10:45:00|22272.3|22268.3|22272.3|22268.3|22272.3|22268.3|22266.1|22262.1|98
1600858200000|2020-09-23 10:50:00|22270.8|22266.8|22272.3|22268.3|22272.3|22268.3|22267.6|22263.6|91
1600858500000|2020-09-23 10:55:00|22273.9|22269.9|22272.3|22268.3|22278.6|22274.6|22272.3|22268.3|61
1600858800000|2020-09-23 11:00:00|22269.2|22265.2|22266.1|22262.1|22272.3|22268.3|22266.1|22262.1|93
1600859100000|2020-09-23 11:05:00|22262.9|22258.9|22256.7|22252.7|22266.1|22262.1|22256.7|22252.7|223
1600859400000|2020-09-23 11:10:00|22259.8|22255.8|22259.8|22255.8|22262.9|22258.9|22253.6|22249.6|418
1600859700000|2020-09-23 11:15:00|22261.4|22257.4|22259.8|22255.8|22262.9|22258.9|22256.7|22252.7|83
1600860000000|2020-09-23 11:20:00|22256.7|22252.7|22266.1|22262.1|22269.2|22265.2|22256.7|22252.7|86
1600860300000|2020-09-23 11:25:00|22269.2|22265.2|22256.7|22252.7|22269.2|22265.2|22253.6|22249.6|201
1600860600000|2020-09-23 11:30:00|22259.8|22255.8|22259.8|22255.8|22262.9|22258.9|22256.7|22252.7|119
1600860900000|2020-09-23 11:35:00|22256.7|22252.7|22256.7|22252.7|22266.1|22262.1|22256.7|22252.7|346
1600861200000|2020-09-23 11:40:00|22259.8|22255.8|22272.3|22268.3|22275.4|22271.4|22256.7|22252.7|193
1600861500000|2020-09-23 11:45:00|22275.4|22271.4|22278.6|22274.6|22281.7|22277.7|22269.2|22265.2|202
1600861800000|2020-09-23 11:50:00|22284.8|22280.8|22291.1|22287.1|22300.4|22296.4|22284.8|22280.8|246
1600862100000|2020-09-23 11:55:00|22287.9|22283.9|22287.9|22283.9|22297.3|22293.3|22284.8|22280.8|134
1600862400000|2020-09-23 12:00:00|22286.4|22282.4|22287.9|22283.9|22297.3|22293.3|22284.8|22280.8|220
1600862700000|2020-09-23 12:05:00|22286.4|22282.4|22284.8|22280.8|22289.5|22285.5|22281.7|22277.7|178
1600863000000|2020-09-23 12:10:00|22281.7|22277.7|22275.4|22271.4|22281.7|22277.7|22269.2|22265.2|183
1600863300000|2020-09-23 12:15:00|22278.6|22274.6|22259.8|22255.8|22278.6|22274.6|22256.7|22252.7|216
1600863600000|2020-09-23 12:20:00|22258.3|22254.3|22253.6|22249.6|22278.6|22274.6|22253.6|22249.6|522
1600863900000|2020-09-23 12:25:00|22256.7|22252.7|22256.7|22252.7|22269.2|22265.2|22253.6|22249.6|399
1600864200000|2020-09-23 12:30:00|22253.6|22249.6|22250.4|22246.4|22256.7|22252.7|22244.2|22240.2|313
1600864500000|2020-09-23 12:35:00|22247.3|22243.3|22250.4|22246.4|22256.7|22252.7|22241.1|22237.1|570
1600864800000|2020-09-23 12:40:00|22248.9|22244.9|22248.9|22244.9|22250.4|22246.4|22241.1|22237.1|555
1600865100000|2020-09-23 12:45:00|22250.4|22246.4|22275.4|22271.4|22284.8|22280.8|22248.9|22244.9|589
1600865400000|2020-09-23 12:50:00|22272.3|22268.3|22272.3|22268.3|22275.4|22271.4|22262.9|22258.9|480
1600865700000|2020-09-23 12:55:00|22270.8|22266.8|22266.1|22262.1|22272.3|22268.3|22259.8|22255.8|516
1600866000000|2020-09-23 13:00:00|22262.9|22258.9|22269.2|22265.2|22281.7|22277.7|22262.9|22258.9|594
1600866300000|2020-09-23 13:05:00|22272.3|22268.3|22269.2|22265.2|22284.8|22280.8|22266.1|22262.1|265
1600866600000|2020-09-23 13:10:00|22266.1|22262.1|22277|22273|22278.6|22274.6|22256.7|22252.7|355
1600866900000|2020-09-23 13:15:00|22275.4|22271.4|22266.1|22262.1|22277|22273|22255.1|22251.1|334
1600867200000|2020-09-23 13:20:00|22267.6|22263.6|22284.8|22280.8|22287.9|22283.9|22259.8|22255.8|239
1600867500000|2020-09-23 13:25:00|22287.9|22283.9|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|282
1600867800000|2020-09-23 13:30:00|22283.3|22279.3|22303.6|22299.6|22303.6|22299.6|22277|22273|621
1600868100000|2020-09-23 13:35:00|22300.4|22296.4|22287.9|22283.9|22306.7|22302.7|22284.8|22280.8|713
1600868400000|2020-09-23 13:40:00|22289.5|22285.5|22287.9|22283.9|22297.3|22293.3|22284.8|22280.8|355
1600868700000|2020-09-23 13:45:00|22286.4|22282.4|22291.1|22287.1|22298.9|22294.9|22284.8|22280.8|949
1600869000000|2020-09-23 13:50:00|22287.9|22283.9|22297.3|22293.3|22297.3|22293.3|22284.8|22280.8|957
1600869300000|2020-09-23 13:55:00|22300.4|22296.4|22281.7|22277.7|22300.4|22296.4|22278.6|22274.6|662
1600869600000|2020-09-23 14:00:00|22280.1|22276.1|22281.7|22277.7|22287.9|22283.9|22272.3|22268.3|404
1600869900000|2020-09-23 14:05:00|22284.8|22280.8|22284.8|22280.8|22294.2|22290.2|22278.6|22274.6|853
1600870200000|2020-09-23 14:10:00|22286.4|22282.4|22278.6|22274.6|22287.9|22283.9|22278.6|22274.6|609
1600870500000|2020-09-23 14:15:00|22275.4|22271.4|22278.6|22274.6|22287.9|22283.9|22272.3|22268.3|699
1600870800000|2020-09-23 14:20:00|22275.4|22271.4|22247.3|22243.3|22275.4|22271.4|22247.3|22243.3|857
1600871100000|2020-09-23 14:25:00|22248.9|22244.9|22244.2|22240.2|22253.6|22249.6|22234.8|22230.8|661
1600871400000|2020-09-23 14:30:00|22247.3|22243.3|22253.6|22249.6|22256.7|22252.7|22231.7|22227.7|1297
1600871700000|2020-09-23 14:35:00|22256.7|22252.7|22253.6|22249.6|22272.3|22268.3|22247.3|22243.3|752
1600872000000|2020-09-23 14:40:00|22252|22248|22216.1|22212.1|22253.6|22249.6|22216.1|22212.1|1388
1600872300000|2020-09-23 14:45:00|22219.2|22215.2|22222.3|22218.3|22231.7|22227.7|22212.9|22208.9|991
1600872600000|2020-09-23 14:50:00|22219.2|22215.2|22206.7|22202.7|22234.8|22230.8|22206.7|22202.7|893
1600872900000|2020-09-23 14:55:00|22203.6|22199.6|22206.7|22202.7|22209.8|22205.8|22197.3|22193.3|743
1600873200000|2020-09-23 15:00:00|22209.8|22205.8|22206.7|22202.7|22214.5|22210.5|22197.3|22193.3|811
1600873500000|2020-09-23 15:05:00|22203.6|22199.6|22187.9|22183.9|22203.6|22199.6|22184.8|22180.8|703
1600873800000|2020-09-23 15:10:00|22184.8|22180.8|22178.6|22174.6|22187.9|22183.9|22172.3|22168.3|1034
1600874100000|2020-09-23 15:15:00|22177|22173|22191.1|22187.1|22194.2|22190.2|22177|22173|842
1600874400000|2020-09-23 15:20:00|22184.8|22180.8|22181.7|22177.7|22191.1|22187.1|22178.6|22174.6|547
1600874700000|2020-09-23 15:25:00|22184.8|22180.8|22209.8|22205.8|22217.6|22213.6|22184.8|22180.8|529
1600875000000|2020-09-23 15:30:00|22206.7|22202.7|22222.3|22218.3|22222.3|22218.3|22203.6|22199.6|643
1600875300000|2020-09-23 15:35:00|22219.2|22215.2|22209.8|22205.8|22222.3|22218.3|22206.7|22202.7|250
1600875600000|2020-09-23 15:40:00|22212.9|22208.9|22219.2|22215.2|22222.3|22218.3|22209.8|22205.8|271
1600875900000|2020-09-23 15:45:00|22220.8|22216.8|22231.7|22227.7|22233.3|22229.3|22216.1|22212.1|467
1600876200000|2020-09-23 15:50:00|22234.8|22230.8|22234.8|22230.8|22241.1|22237.1|22231.7|22227.7|553
1600876500000|2020-09-23 15:55:00|22233.3|22229.3|22247.3|22243.3|22247.3|22243.3|22233.3|22229.3|499
1600876800000|2020-09-23 16:00:00|22248.9|22244.9|22241.1|22237.1|22253.6|22249.6|22241.1|22237.1|630
1600877100000|2020-09-23 16:05:00|22244.2|22240.2|22231.7|22227.7|22244.2|22240.2|22225.4|22221.4|262
1600877400000|2020-09-23 16:10:00|22234.8|22230.8|22244.2|22240.2|22247.3|22243.3|22228.6|22224.6|192
1600877700000|2020-09-23 16:15:00|22241.1|22237.1|22234.8|22230.8|22247.3|22243.3|22231.7|22227.7|484
1600878000000|2020-09-23 16:20:00|22231.7|22227.7|22247.3|22243.3|22250.4|22246.4|22231.7|22227.7|325
1600878300000|2020-09-23 16:25:00|22245.8|22241.8|22241.1|22237.1|22245.8|22241.8|22234.8|22230.8|321
1600878600000|2020-09-23 16:30:00|22244.2|22240.2|22237.9|22233.9|22244.2|22240.2|22231.7|22227.7|264
1600878900000|2020-09-23 16:35:00|22241.1|22237.1|22222.3|22218.3|22244.2|22240.2|22222.3|22218.3|457
1600879200000|2020-09-23 16:40:00|22225.4|22221.4|22219.2|22215.2|22228.6|22224.6|22219.2|22215.2|273
1600879500000|2020-09-23 16:45:00|22216.1|22212.1|22222.3|22218.3|22225.4|22221.4|22216.1|22212.1|437
1600879800000|2020-09-23 16:50:00|22225.4|22221.4|22216.1|22212.1|22225.4|22221.4|22209.8|22205.8|420
1600880100000|2020-09-23 16:55:00|22212.9|22208.9|22209.8|22205.8|22216.1|22212.1|22200.4|22196.4|378
1600880400000|2020-09-23 17:00:00|22212.9|22208.9|22234.8|22230.8|22237.9|22233.9|22209.8|22205.8|678
1600880700000|2020-09-23 17:05:00|22236.4|22232.4|22228.6|22224.6|22242.6|22238.6|22225.4|22221.4|584
1600881000000|2020-09-23 17:10:00|22225.4|22221.4|22214.5|22210.5|22228.6|22224.6|22209.8|22205.8|385
1600881300000|2020-09-23 17:15:00|22212.9|22208.9|22219.2|22215.2|22228.6|22224.6|22212.9|22208.9|404
1600881600000|2020-09-23 17:20:00|22220.8|22216.8|22209.8|22205.8|22222.3|22218.3|22206.7|22202.7|432
1600881900000|2020-09-23 17:25:00|22206.7|22202.7|22219.2|22215.2|22222.3|22218.3|22206.7|22202.7|288
1600882200000|2020-09-23 17:30:00|22216.1|22212.1|22209.8|22205.8|22216.1|22212.1|22206.7|22202.7|118
1600882500000|2020-09-23 17:35:00|22211.4|22207.4|22219.2|22215.2|22225.4|22221.4|22209.8|22205.8|202
1600882800000|2020-09-23 17:40:00|22222.3|22218.3|22231.7|22227.7|22231.7|22227.7|22222.3|22218.3|216
1600883100000|2020-09-23 17:45:00|22237.9|22233.9|22244.2|22240.2|22244.2|22240.2|22234.8|22230.8|186
1600883400000|2020-09-23 17:50:00|22237.9|22233.9|22259.8|22255.8|22266.1|22262.1|22237.9|22233.9|576
1600883700000|2020-09-23 17:55:00|22262.9|22258.9|22262.9|22258.9|22262.9|22258.9|22253.6|22249.6|372
1600884000000|2020-09-23 18:00:00|22266.1|22262.1|22275.4|22271.4|22275.4|22271.4|22262.9|22258.9|229
1600884300000|2020-09-23 18:05:00|22272.3|22268.3|22278.6|22274.6|22278.6|22274.6|22269.2|22265.2|171
1600884600000|2020-09-23 18:10:00|22277|22273|22281.7|22277.7|22287.9|22283.9|22277|22273|401
1600884900000|2020-09-23 18:15:00|22284.8|22280.8|22291.1|22287.1|22291.1|22287.1|22281.7|22277.7|393
1600885200000|2020-09-23 18:20:00|22287.9|22283.9|22262.9|22258.9|22287.9|22283.9|22259.8|22255.8|572
1600885500000|2020-09-23 18:25:00|22259.8|22255.8|22259.8|22255.8|22262.9|22258.9|22253.6|22249.6|313
1600885800000|2020-09-23 18:30:00|22262.9|22258.9|22253.6|22249.6|22266.1|22262.1|22253.6|22249.6|356
1600886100000|2020-09-23 18:35:00|22256.7|22252.7|22259.8|22255.8|22259.8|22255.8|22253.6|22249.6|232
1600886400000|2020-09-23 18:40:00|22262.9|22258.9|22262.9|22258.9|22272.3|22268.3|22262.9|22258.9|360
1600886700000|2020-09-23 18:45:00|22266.1|22262.1|22256.7|22252.7|22266.1|22262.1|22253.6|22249.6|719
1600887000000|2020-09-23 18:50:00|22255.1|22251.1|22269.2|22265.2|22269.2|22265.2|22250.4|22246.4|630
1600887300000|2020-09-23 18:55:00|22266.1|22262.1|22281.7|22277.7|22281.7|22277.7|22262.9|22258.9|1385
1600887600000|2020-09-23 19:00:00|22278.6|22274.6|22291.1|22287.1|22297.3|22293.3|22278.6|22274.6|1526
1600887900000|2020-09-23 19:05:00|22294.2|22290.2|22300.4|22296.4|22300.4|22296.4|22291.1|22287.1|870
1600888200000|2020-09-23 19:10:00|22297.3|22293.3|22294.2|22290.2|22303.6|22299.6|22287.9|22283.9|991
1600888500000|2020-09-23 19:15:00|22297.3|22293.3|22297.3|22293.3|22300.4|22296.4|22287.9|22283.9|871
1600888800000|2020-09-23 19:20:00|22300.4|22296.4|22303.6|22299.6|22306.7|22302.7|22297.3|22293.3|812
1600889100000|2020-09-23 19:25:00|22300.4|22296.4|22297.3|22293.3|22306.7|22302.7|22295.8|22291.8|448
1600889400000|2020-09-23 19:30:00|22300.4|22296.4|22284.8|22280.8|22300.4|22296.4|22284.8|22280.8|681
1600889700000|2020-09-23 19:35:00|22286.4|22282.4|22291.1|22287.1|22295.8|22291.8|22284.8|22280.8|466
1600890000000|2020-09-23 19:40:00|22287.9|22283.9|22303.6|22299.6|22309.8|22305.8|22284.8|22280.8|1988
1600890300000|2020-09-23 19:45:00|22300.4|22296.4|22306.7|22302.7|22316.1|22312.1|22297.3|22293.3|641
1600890600000|2020-09-23 19:50:00|22308.3|22304.3|22316.1|22312.1|22316.1|22312.1|22308.3|22304.3|236
1600890900000|2020-09-23 19:55:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22306.7|22302.7|789
1600891200000|2020-09-23 20:00:00|22312.9|22308.9|22300.4|22296.4|22312.9|22308.9|22297.3|22293.3|554
1600891500000|2020-09-23 20:05:00|22303.6|22299.6|22300.4|22296.4|22306.7|22302.7|22300.4|22296.4|239
1600891800000|2020-09-23 20:10:00|22297.3|22293.3|22289.5|22285.5|22300.4|22296.4|22287.9|22283.9|288
1600892100000|2020-09-23 20:15:00|22291.1|22287.1|22297.3|22293.3|22297.3|22293.3|22291.1|22287.1|335
1600892400000|2020-09-23 20:20:00|22300.4|22296.4|22306.7|22302.7|22309.8|22305.8|22297.3|22293.3|653
1600892700000|2020-09-23 20:25:00|22303.6|22299.6|22294.2|22290.2|22303.6|22299.6|22284.8|22280.8|997
1600893000000|2020-09-23 20:30:00|22297.3|22293.3|22300.4|22296.4|22303.6|22299.6|22291.1|22287.1|421
1600893300000|2020-09-23 20:35:00|22298.9|22294.9|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|146
1600893600000|2020-09-23 20:40:00|22292.6|22288.6|22294.2|22290.2|22297.3|22293.3|22284.8|22280.8|662
1600893900000|2020-09-23 20:45:00|22291.1|22287.1|22291.1|22287.1|22294.2|22290.2|22287.9|22283.9|487
1600894200000|2020-09-23 20:50:00|22292.6|22288.6|22306.7|22302.7|22309.8|22305.8|22291.1|22287.1|436
1600894500000|2020-09-23 20:55:00|22303.6|22299.6|22312.9|22308.9|22316.1|22312.1|22297.3|22293.3|541
1600898400000|2020-09-23 22:00:00|22311.4|22307.4|22305.1|22301.1|22311.4|22307.4|22303.6|22299.6|77
1600898700000|2020-09-23 22:05:00|22306.7|22302.7|22305.1|22301.1|22306.7|22302.7|22303.6|22299.6|36
1600899000000|2020-09-23 22:10:00|22306.7|22302.7|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|1
1600899300000|2020-09-23 22:15:00|22308.3|22304.3|22309.8|22305.8|22309.8|22305.8|22308.3|22304.3|6
1600899600000|2020-09-23 22:20:00|22308.3|22304.3|22309.8|22305.8|22309.8|22305.8|22308.3|22304.3|19
1600899900000|2020-09-23 22:25:00|22306.7|22302.7|22308.3|22304.3|22309.8|22305.8|22306.7|22302.7|32
1600900200000|2020-09-23 22:30:00|22309.8|22305.8|22303.6|22299.6|22309.8|22305.8|22302|22298|5
1600900500000|2020-09-23 22:35:00|22302|22298|22309.8|22305.8|22309.8|22305.8|22302|22298|16
1600900800000|2020-09-23 22:40:00|22306.7|22302.7|22312.9|22308.9|22312.9|22308.9|22306.7|22302.7|17
1600901100000|2020-09-23 22:45:00|22309.8|22305.8|22309.8|22305.8|22309.8|22305.8|22309.8|22305.8|12
1600901400000|2020-09-23 22:50:00|22308.3|22304.3|22308.3|22304.3|22308.3|22304.3|22306.7|22302.7|29
1600901700000|2020-09-23 22:55:00|22309.8|22305.8|22309.8|22305.8|22311.4|22307.4|22308.3|22304.3|7
1600902000000|2020-09-23 23:00:00|22308.3|22304.3|22303.6|22299.6|22309.8|22305.8|22303.6|22299.6|7
1600902300000|2020-09-23 23:05:00|22305.1|22301.1|22303.6|22299.6|22306.7|22302.7|22303.6|22299.6|21
1600902600000|2020-09-23 23:10:00|22300.4|22296.4|22302|22298|22303.6|22299.6|22300.4|22296.4|12
1600902900000|2020-09-23 23:15:00|22303.6|22299.6|22303.6|22299.6|22309.8|22305.8|22303.6|22299.6|24
1600903200000|2020-09-23 23:20:00|22306.7|22302.7|22306.7|22302.7|22308.3|22304.3|22306.7|22302.7|10
1600903500000|2020-09-23 23:25:00|22308.3|22304.3|22325.4|22321.4|22328.6|22324.6|22306.7|22302.7|208
1600903800000|2020-09-23 23:30:00|22328.6|22324.6|22327|22323|22331.7|22327.7|22323.9|22319.9|139
1600904100000|2020-09-23 23:35:00|22325.4|22321.4|22327|22323|22331.7|22327.7|22325.4|22321.4|38
1600904400000|2020-09-23 23:40:00|22328.6|22324.6|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|36
1600904700000|2020-09-23 23:45:00|22319.2|22315.2|22316.1|22312.1|22319.2|22315.2|22312.9|22308.9|40
1600905000000|2020-09-23 23:50:00|22319.2|22315.2|22322.3|22318.3|22322.3|22318.3|22319.2|22315.2|6
1600905300000|2020-09-23 23:55:00|22323.9|22319.9|22323.9|22319.9|22325.4|22321.4|22322.3|22318.3|28
1600905600000|2020-09-24 00:00:00|22322.3|22318.3|22325.4|22321.4|22325.4|22321.4|22316.1|22312.1|56
1600905900000|2020-09-24 00:05:00|22331.7|22327.7|22325.4|22321.4|22344.2|22340.2|22322.3|22318.3|108
1600906200000|2020-09-24 00:10:00|22328.6|22324.6|22328.6|22324.6|22337.9|22333.9|22328.6|22324.6|64
1600906500000|2020-09-24 00:15:00|22331.7|22327.7|22319.2|22315.2|22331.7|22327.7|22308.3|22304.3|311
1600906800000|2020-09-24 00:20:00|22316.1|22312.1|22319.2|22315.2|22325.4|22321.4|22312.9|22308.9|55
1600907100000|2020-09-24 00:25:00|22317.6|22313.6|22319.2|22315.2|22325.4|22321.4|22316.1|22312.1|68
1600907400000|2020-09-24 00:30:00|22322.3|22318.3|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|71
1600907700000|2020-09-24 00:35:00|22327|22323|22319.2|22315.2|22328.6|22324.6|22319.2|22315.2|26
1600908000000|2020-09-24 00:40:00|22316.1|22312.1|22300.4|22296.4|22319.2|22315.2|22300.4|22296.4|57
1600908300000|2020-09-24 00:45:00|22302|22298|22300.4|22296.4|22303.6|22299.6|22300.4|22296.4|12
1600908600000|2020-09-24 00:50:00|22297.3|22293.3|22298.9|22294.9|22300.4|22296.4|22294.2|22290.2|97
1600908900000|2020-09-24 00:55:00|22300.4|22296.4|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|10
1600909200000|2020-09-24 01:00:00|22298.9|22294.9|22278.6|22274.6|22303.6|22299.6|22278.6|22274.6|116
1600909500000|2020-09-24 01:05:00|22281.7|22277.7|22294.2|22290.2|22297.3|22293.3|22281.7|22277.7|49
1600909800000|2020-09-24 01:10:00|22297.3|22293.3|22306.7|22302.7|22309.8|22305.8|22294.2|22290.2|64
1600910100000|2020-09-24 01:15:00|22308.3|22304.3|22303.6|22299.6|22309.8|22305.8|22297.3|22293.3|33
1600910400000|2020-09-24 01:20:00|22302|22298|22300.4|22296.4|22306.7|22302.7|22300.4|22296.4|30
1600910700000|2020-09-24 01:25:00|22298.9|22294.9|22302|22298|22302|22298|22294.2|22290.2|17
1600911000000|2020-09-24 01:30:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22297.3|22293.3|54
1600911300000|2020-09-24 01:35:00|22300.4|22296.4|22303.6|22299.6|22303.6|22299.6|22298.9|22294.9|22
1600911600000|2020-09-24 01:40:00|22306.7|22302.7|22300.4|22296.4|22306.7|22302.7|22300.4|22296.4|23
1600911900000|2020-09-24 01:45:00|22303.6|22299.6|22316.1|22312.1|22319.2|22315.2|22303.6|22299.6|54
1600912200000|2020-09-24 01:50:00|22312.9|22308.9|22308.3|22304.3|22312.9|22308.9|22306.7|22302.7|50
1600912500000|2020-09-24 01:55:00|22309.8|22305.8|22322.3|22318.3|22325.4|22321.4|22309.8|22305.8|75
1600912800000|2020-09-24 02:00:00|22323.9|22319.9|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|13
1600913100000|2020-09-24 02:05:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22317.6|22313.6|77
1600913400000|2020-09-24 02:10:00|22320.8|22316.8|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|28
1600913700000|2020-09-24 02:15:00|22317.6|22313.6|22309.8|22305.8|22319.2|22315.2|22306.7|22302.7|52
1600914000000|2020-09-24 02:20:00|22312.9|22308.9|22309.8|22305.8|22312.9|22308.9|22309.8|22305.8|40
1600914300000|2020-09-24 02:25:00|22311.4|22307.4|22312.9|22308.9|22316.1|22312.1|22311.4|22307.4|50
1600914600000|2020-09-24 02:30:00|22316.1|22312.1|22316.1|22312.1|22317.6|22313.6|22312.9|22308.9|67
1600914900000|2020-09-24 02:35:00|22314.5|22310.5|22319.2|22315.2|22322.3|22318.3|22314.5|22310.5|50
1600915200000|2020-09-24 02:40:00|22317.6|22313.6|22316.1|22312.1|22317.6|22313.6|22312.9|22308.9|24
1600915500000|2020-09-24 02:45:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|17
1600915800000|2020-09-24 02:50:00|22319.2|22315.2|22319.2|22315.2|22320.8|22316.8|22317.6|22313.6|14
1600916100000|2020-09-24 02:55:00|22316.1|22312.1|22316.1|22312.1|22319.2|22315.2|22316.1|22312.1|13
1600916400000|2020-09-24 03:00:00|22317.6|22313.6|22331.7|22327.7|22331.7|22327.7|22316.1|22312.1|60
1600916700000|2020-09-24 03:05:00|22330.1|22326.1|22322.3|22318.3|22330.1|22326.1|22319.2|22315.2|36
1600917000000|2020-09-24 03:10:00|22320.8|22316.8|22320.8|22316.8|22322.3|22318.3|22319.2|22315.2|26
1600917300000|2020-09-24 03:15:00|22322.3|22318.3|22325.4|22321.4|22328.6|22324.6|22322.3|22318.3|34
1600917600000|2020-09-24 03:20:00|22328.6|22324.6|22327|22323|22328.6|22324.6|22325.4|22321.4|20
1600917900000|2020-09-24 03:25:00|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|22322.3|22318.3|15
1600918200000|2020-09-24 03:30:00|22327|22323|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|36
1600918500000|2020-09-24 03:35:00|22325.4|22321.4|22331.7|22327.7|22331.7|22327.7|22322.3|22318.3|27
1600918800000|2020-09-24 03:40:00|22337.9|22333.9|22334.8|22330.8|22337.9|22333.9|22331.7|22327.7|49
1600919100000|2020-09-24 03:45:00|22331.7|22327.7|22334.8|22330.8|22334.8|22330.8|22331.7|22327.7|46
1600919400000|2020-09-24 03:50:00|22337.9|22333.9|22331.7|22327.7|22337.9|22333.9|22331.7|22327.7|65
1600919700000|2020-09-24 03:55:00|22330.1|22326.1|22331.7|22327.7|22334.8|22330.8|22328.6|22324.6|34
1600920000000|2020-09-24 04:00:00|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|5
1600920300000|2020-09-24 04:05:00|22327|22323|22331.7|22327.7|22331.7|22327.7|22327|22323|16
1600920600000|2020-09-24 04:10:00|22330.1|22326.1|22328.6|22324.6|22330.1|22326.1|22328.6|22324.6|3
1600920900000|2020-09-24 04:15:00|||||||||14
1600921200000|2020-09-24 04:20:00|22331.7|22327.7|22331.7|22327.7|22331.7|22327.7|22331.7|22327.7|2
1600921500000|2020-09-24 04:25:00|22333.3|22329.3|22334.8|22330.8|22337.9|22333.9|22331.7|22327.7|32
1600921800000|2020-09-24 04:30:00|22337.9|22333.9|22347.3|22343.3|22350.4|22346.4|22334.8|22330.8|67
1600922100000|2020-09-24 04:35:00|22350.4|22346.4|22350.4|22346.4|22352|22348|22347.3|22343.3|24
1600922400000|2020-09-24 04:40:00|22353.6|22349.6|22356.7|22352.7|22356.7|22352.7|22350.4|22346.4|147
1600922700000|2020-09-24 04:45:00|22353.6|22349.6|22353.6|22349.6|22353.6|22349.6|22350.4|22346.4|21
1600923000000|2020-09-24 04:50:00|22352|22348|22353.6|22349.6|22356.7|22352.7|22352|22348|6
1600923300000|2020-09-24 04:55:00|22352|22348|22356.7|22352.7|22359.8|22355.8|22352|22348|75
1600923600000|2020-09-24 05:00:00|22353.6|22349.6|22353.6|22349.6|22359.8|22355.8|22353.6|22349.6|78
1600923900000|2020-09-24 05:05:00|22355.1|22351.1|22353.6|22349.6|22356.7|22352.7|22350.4|22346.4|88
1600924200000|2020-09-24 05:10:00|22358.3|22354.3|22347.3|22343.3|22359.8|22355.8|22345.8|22341.8|208
1600924500000|2020-09-24 05:15:00|22345.8|22341.8|22347.3|22343.3|22348.9|22344.9|22344.2|22340.2|29
1600924800000|2020-09-24 05:20:00|22344.2|22340.2|22347.3|22343.3|22350.4|22346.4|22344.2|22340.2|42
1600925100000|2020-09-24 05:25:00|22345.8|22341.8|22347.3|22343.3|22350.4|22346.4|22344.2|22340.2|27
1600925400000|2020-09-24 05:30:00|22348.9|22344.9|22339.5|22335.5|22350.4|22346.4|22337.9|22333.9|57
1600925700000|2020-09-24 05:35:00|22341.1|22337.1|22333.3|22329.3|22341.1|22337.1|22328.6|22324.6|58
1600926000000|2020-09-24 05:40:00|22331.7|22327.7|22334.8|22330.8|22334.8|22330.8|22331.7|22327.7|65
1600926300000|2020-09-24 05:45:00|22333.3|22329.3|22331.7|22327.7|22334.8|22330.8|22331.7|22327.7|40
1600926600000|2020-09-24 05:50:00|22330.1|22326.1|22325.4|22321.4|22331.7|22327.7|22322.3|22318.3|44
1600926900000|2020-09-24 05:55:00|22323.9|22319.9|22327|22323|22328.6|22324.6|22322.3|22318.3|27
1600927200000|2020-09-24 06:00:00|22325.4|22321.4|22336.4|22332.4|22337.9|22333.9|22323.9|22319.9|160
1600927500000|2020-09-24 06:05:00|22337.9|22333.9|22362.9|22358.9|22362.9|22358.9|22334.8|22330.8|131
1600927800000|2020-09-24 06:10:00|22359.8|22355.8|22366.1|22362.1|22366.1|22362.1|22356.7|22352.7|204
1600928100000|2020-09-24 06:15:00|22367.6|22363.6|22375.4|22371.4|22377|22373|22362.9|22358.9|183
1600928400000|2020-09-24 06:20:00|22373.9|22369.9|22372.3|22368.3|22378.6|22374.6|22361.4|22357.4|297
1600928700000|2020-09-24 06:25:00|22373.9|22369.9|22383.3|22379.3|22384.8|22380.8|22373.9|22369.9|188
1600929000000|2020-09-24 06:30:00|22381.7|22377.7|22378.6|22374.6|22384.8|22380.8|22359.8|22355.8|309
1600929300000|2020-09-24 06:35:00|22381.7|22377.7|22391.1|22387.1|22394.2|22390.2|22372.3|22368.3|329
1600929600000|2020-09-24 06:40:00|22394.2|22390.2|22391.1|22387.1|22400.4|22396.4|22387.9|22383.9|411
1600929900000|2020-09-24 06:45:00|22389.5|22385.5|22387.9|22383.9|22400.4|22396.4|22387.9|22383.9|258
1600930200000|2020-09-24 06:50:00|22391.1|22387.1|22392.6|22388.6|22397.3|22393.3|22384.8|22380.8|128
1600930500000|2020-09-24 06:55:00|22394.2|22390.2|22383.3|22379.3|22400.4|22396.4|22381.7|22377.7|146
1600930800000|2020-09-24 07:00:00|22384.8|22380.8|22377|22373|22387.9|22383.9|22375.4|22371.4|269
1600931100000|2020-09-24 07:05:00|22375.4|22371.4|22375.4|22371.4|22380.1|22376.1|22366.1|22362.1|184
1600931400000|2020-09-24 07:10:00|22377|22373|22381.7|22377.7|22384.8|22380.8|22366.1|22362.1|117
1600931700000|2020-09-24 07:15:00|22383.3|22379.3|22378.6|22374.6|22387.9|22383.9|22372.3|22368.3|96
1600932000000|2020-09-24 07:20:00|22375.4|22371.4|22381.7|22377.7|22384.8|22380.8|22370.8|22366.8|202
1600932300000|2020-09-24 07:25:00|22383.3|22379.3|22389.5|22385.5|22391.1|22387.1|22372.3|22368.3|130
1600932600000|2020-09-24 07:30:00|22391.1|22387.1|22384.8|22380.8|22394.2|22390.2|22378.6|22374.6|106
1600932900000|2020-09-24 07:35:00|22381.7|22377.7|22366.1|22362.1|22394.2|22390.2|22362.9|22358.9|175
1600933200000|2020-09-24 07:40:00|22362.9|22358.9|22366.1|22362.1|22370.8|22366.8|22362.9|22358.9|149
1600933500000|2020-09-24 07:45:00|22364.5|22360.5|22353.6|22349.6|22366.1|22362.1|22353.6|22349.6|105
1600933800000|2020-09-24 07:50:00|22355.1|22351.1|22362.9|22358.9|22369.2|22365.2|22355.1|22351.1|185
1600934100000|2020-09-24 07:55:00|22364.5|22360.5|22350.4|22346.4|22366.1|22362.1|22342.6|22338.6|255
1600934400000|2020-09-24 08:00:00|22347.3|22343.3|22347.3|22343.3|22353.6|22349.6|22341.1|22337.1|409
1600934700000|2020-09-24 08:05:00|22348.9|22344.9|22366.1|22362.1|22367.6|22363.6|22344.2|22340.2|253
1600935000000|2020-09-24 08:10:00|22362.9|22358.9|22359.8|22355.8|22369.2|22365.2|22353.6|22349.6|213
1600935300000|2020-09-24 08:15:00|22361.4|22357.4|22362.9|22358.9|22369.2|22365.2|22359.8|22355.8|221
1600935600000|2020-09-24 08:20:00|22359.8|22355.8|22356.7|22352.7|22366.1|22362.1|22356.7|22352.7|127
1600935900000|2020-09-24 08:25:00|22353.6|22349.6|22359.8|22355.8|22361.4|22357.4|22350.4|22346.4|232
1600936200000|2020-09-24 08:30:00|22361.4|22357.4|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|59
1600936500000|2020-09-24 08:35:00|22356.7|22352.7|22362.9|22358.9|22362.9|22358.9|22341.1|22337.1|197
1600936800000|2020-09-24 08:40:00|22361.4|22357.4|22362.9|22358.9|22362.9|22358.9|22353.6|22349.6|145
1600937100000|2020-09-24 08:45:00|22366.1|22362.1|22356.7|22352.7|22369.2|22365.2|22355.1|22351.1|169
1600937400000|2020-09-24 08:50:00|22358.3|22354.3|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|88
1600937700000|2020-09-24 08:55:00|22356.7|22352.7|22356.7|22352.7|22359.8|22355.8|22350.4|22346.4|90
1600938000000|2020-09-24 09:00:00|22355.1|22351.1|22350.4|22346.4|22359.8|22355.8|22347.3|22343.3|342
1600938300000|2020-09-24 09:05:00|22348.9|22344.9|22353.6|22349.6|22362.9|22358.9|22347.3|22343.3|219
1600938600000|2020-09-24 09:10:00|22356.7|22352.7|22359.8|22355.8|22366.1|22362.1|22356.7|22352.7|271
1600938900000|2020-09-24 09:15:00|22356.7|22352.7|22362.9|22358.9|22362.9|22358.9|22356.7|22352.7|112
1600939200000|2020-09-24 09:20:00|22361.4|22357.4|22369.2|22365.2|22372.3|22368.3|22359.8|22355.8|161
1600939500000|2020-09-24 09:25:00|22366.1|22362.1|22369.2|22365.2|22369.2|22365.2|22366.1|22362.1|72
1600939800000|2020-09-24 09:30:00|22372.3|22368.3|22369.2|22365.2|22373.9|22369.9|22366.1|22362.1|117
1600940100000|2020-09-24 09:35:00|22367.6|22363.6|22372.3|22368.3|22372.3|22368.3|22366.1|22362.1|164
1600940400000|2020-09-24 09:40:00|22375.4|22371.4|22378.6|22374.6|22378.6|22374.6|22372.3|22368.3|55
1600940700000|2020-09-24 09:45:00|22381.7|22377.7|22381.7|22377.7|22384.8|22380.8|22378.6|22374.6|143
1600941000000|2020-09-24 09:50:00|22383.3|22379.3|22384.8|22380.8|22384.8|22380.8|22378.6|22374.6|52
1600941300000|2020-09-24 09:55:00|22383.3|22379.3|22384.8|22380.8|22391.1|22387.1|22378.6|22374.6|229
1600941600000|2020-09-24 10:00:00|22378.6|22374.6|22369.2|22365.2|22378.6|22374.6|22361.4|22357.4|289
1600941900000|2020-09-24 10:05:00|22367.6|22363.6|22362.9|22358.9|22372.3|22368.3|22362.9|22358.9|157
1600942200000|2020-09-24 10:10:00|22361.4|22357.4|22337.9|22333.9|22366.1|22362.1|22337.9|22333.9|404
1600942500000|2020-09-24 10:15:00|22334.8|22330.8|22353.6|22349.6|22353.6|22349.6|22334.8|22330.8|415
1600942800000|2020-09-24 10:20:00|22350.4|22346.4|22341.1|22337.1|22353.6|22349.6|22337.9|22333.9|98
1600943100000|2020-09-24 10:25:00|22337.9|22333.9|22347.3|22343.3|22347.3|22343.3|22334.8|22330.8|143
1600943400000|2020-09-24 10:30:00|22348.9|22344.9|22337.9|22333.9|22352|22348|22336.4|22332.4|48
1600943700000|2020-09-24 10:35:00|22334.8|22330.8|22337.9|22333.9|22347.3|22343.3|22331.7|22327.7|122
1600944000000|2020-09-24 10:40:00|22341.1|22337.1|22341.1|22337.1|22341.1|22337.1|22331.7|22327.7|176
1600944300000|2020-09-24 10:45:00|22337.9|22333.9|22331.7|22327.7|22337.9|22333.9|22328.6|22324.6|99
1600944600000|2020-09-24 10:50:00|22334.8|22330.8|22337.9|22333.9|22337.9|22333.9|22331.7|22327.7|93
1600944900000|2020-09-24 10:55:00|22334.8|22330.8|22347.3|22343.3|22350.4|22346.4|22334.8|22330.8|141
1600945200000|2020-09-24 11:00:00|22350.4|22346.4|22347.3|22343.3|22350.4|22346.4|22334.8|22330.8|251
1600945500000|2020-09-24 11:05:00|22350.4|22346.4|22344.2|22340.2|22350.4|22346.4|22344.2|22340.2|56
1600945800000|2020-09-24 11:10:00|22345.8|22341.8|22352|22348|22353.6|22349.6|22344.2|22340.2|133
1600946100000|2020-09-24 11:15:00|22353.6|22349.6|22366.1|22362.1|22369.2|22365.2|22350.4|22346.4|158
1600946400000|2020-09-24 11:20:00|22367.6|22363.6|22344.2|22340.2|22369.2|22365.2|22344.2|22340.2|268
1600946700000|2020-09-24 11:25:00|22347.3|22343.3|22347.3|22343.3|22362.9|22358.9|22344.2|22340.2|314
1600947000000|2020-09-24 11:30:00|22344.2|22340.2|22334.8|22330.8|22344.2|22340.2|22331.7|22327.7|378
1600947300000|2020-09-24 11:35:00|22337.9|22333.9|22341.1|22337.1|22344.2|22340.2|22331.7|22327.7|185
1600947600000|2020-09-24 11:40:00|22344.2|22340.2|22359.8|22355.8|22359.8|22355.8|22341.1|22337.1|174
1600947900000|2020-09-24 11:45:00|22361.4|22357.4|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|84
1600948200000|2020-09-24 11:50:00|22356.7|22352.7|22369.2|22365.2|22369.2|22365.2|22356.7|22352.7|401
1600948500000|2020-09-24 11:55:00|22366.1|22362.1|22366.1|22362.1|22372.3|22368.3|22366.1|22362.1|219
1600948800000|2020-09-24 12:00:00|22369.2|22365.2|22367.6|22363.6|22381.7|22377.7|22366.1|22362.1|599
1600949100000|2020-09-24 12:05:00|22366.1|22362.1|22359.8|22355.8|22369.2|22365.2|22356.7|22352.7|225
1600949400000|2020-09-24 12:10:00|22356.7|22352.7|22353.6|22349.6|22362.9|22358.9|22344.2|22340.2|582
1600949700000|2020-09-24 12:15:00|22355.1|22351.1|22358.3|22354.3|22358.3|22354.3|22347.3|22343.3|286
1600950000000|2020-09-24 12:20:00|22356.7|22352.7|22378.6|22374.6|22391.1|22387.1|22356.7|22352.7|1522
1600950300000|2020-09-24 12:25:00|22375.4|22371.4|22381.7|22377.7|22387.9|22383.9|22375.4|22371.4|514
1600950600000|2020-09-24 12:30:00|22380.1|22376.1|22406.7|22402.7|22409.8|22405.8|22380.1|22376.1|933
1600950900000|2020-09-24 12:35:00|22403.6|22399.6|22406.7|22402.7|22409.8|22405.8|22400.4|22396.4|707
1600951200000|2020-09-24 12:40:00|22408.3|22404.3|22391.1|22387.1|22409.8|22405.8|22384.8|22380.8|622
1600951500000|2020-09-24 12:45:00|22394.2|22390.2|22362.9|22358.9|22394.2|22390.2|22362.9|22358.9|637
1600951800000|2020-09-24 12:50:00|22366.1|22362.1|22387.9|22383.9|22397.3|22393.3|22362.9|22358.9|772
1600952100000|2020-09-24 12:55:00|22391.1|22387.1|22381.7|22377.7|22400.4|22396.4|22378.6|22374.6|610
1600952400000|2020-09-24 13:00:00|22384.8|22380.8|22387.9|22383.9|22397.3|22393.3|22381.7|22377.7|428
1600952700000|2020-09-24 13:05:00|22391.1|22387.1|22384.8|22380.8|22391.1|22387.1|22378.6|22374.6|349
1600953000000|2020-09-24 13:10:00|22383.3|22379.3|22375.4|22371.4|22384.8|22380.8|22370.8|22366.8|398
1600953300000|2020-09-24 13:15:00|22381.7|22377.7|22394.2|22390.2|22394.2|22390.2|22378.6|22374.6|382
1600953600000|2020-09-24 13:20:00|22391.1|22387.1|22366.1|22362.1|22391.1|22387.1|22362.9|22358.9|646
1600953900000|2020-09-24 13:25:00|22362.9|22358.9|22380.1|22376.1|22381.7|22377.7|22350.4|22346.4|1067
1600954200000|2020-09-24 13:30:00|22378.6|22374.6|22378.6|22374.6|22387.9|22383.9|22369.2|22365.2|1325
1600954500000|2020-09-24 13:35:00|22375.4|22371.4|22387.9|22383.9|22391.1|22387.1|22372.3|22368.3|706
1600954800000|2020-09-24 13:40:00|22391.1|22387.1|22391.1|22387.1|22397.3|22393.3|22378.6|22374.6|1064
1600955100000|2020-09-24 13:45:00|22394.2|22390.2|22381.7|22377.7|22400.4|22396.4|22372.3|22368.3|994
1600955400000|2020-09-24 13:50:00|22378.6|22374.6|22369.2|22365.2|22381.7|22377.7|22369.2|22365.2|777
1600955700000|2020-09-24 13:55:00|22370.8|22366.8|22380.1|22376.1|22380.1|22376.1|22359.8|22355.8|432
1600956000000|2020-09-24 14:00:00|22378.6|22374.6|22359.8|22355.8|22380.1|22376.1|22356.7|22352.7|1186
1600956300000|2020-09-24 14:05:00|22358.3|22354.3|22344.2|22340.2|22358.3|22354.3|22334.8|22330.8|1683
1600956600000|2020-09-24 14:10:00|22341.1|22337.1|22366.1|22362.1|22381.7|22377.7|22337.9|22333.9|1225
1600956900000|2020-09-24 14:15:00|22362.9|22358.9|22353.6|22349.6|22372.3|22368.3|22347.3|22343.3|1307
1600957200000|2020-09-24 14:20:00|22355.1|22351.1|22375.4|22371.4|22378.6|22374.6|22355.1|22351.1|1221
1600957500000|2020-09-24 14:25:00|22372.3|22368.3|22378.6|22374.6|22381.7|22377.7|22359.8|22355.8|2502
1600957800000|2020-09-24 14:30:00|22381.7|22377.7|22372.3|22368.3|22381.7|22377.7|22366.1|22362.1|2098
1600958100000|2020-09-24 14:35:00|22375.4|22371.4|22375.4|22371.4|22378.6|22374.6|22366.1|22362.1|706
1600958400000|2020-09-24 14:40:00|22373.9|22369.9|22375.4|22371.4|22375.4|22371.4|22356.7|22352.7|610
1600958700000|2020-09-24 14:45:00|22372.3|22368.3|22369.2|22365.2|22375.4|22371.4|22359.8|22355.8|907
1600959000000|2020-09-24 14:50:00|22372.3|22368.3|22369.2|22365.2|22381.7|22377.7|22366.1|22362.1|508
1600959300000|2020-09-24 14:55:00|22372.3|22368.3|22362.9|22358.9|22375.4|22371.4|22359.8|22355.8|499
1600959600000|2020-09-24 15:00:00|22359.8|22355.8|22381.7|22377.7|22381.7|22377.7|22359.8|22355.8|670
1600959900000|2020-09-24 15:05:00|22378.6|22374.6|22397.3|22393.3|22400.4|22396.4|22378.6|22374.6|729
1600960200000|2020-09-24 15:10:00|22400.4|22396.4|22394.2|22390.2|22400.4|22396.4|22391.1|22387.1|607
1600960500000|2020-09-24 15:15:00|22392.6|22388.6|22387.9|22383.9|22400.4|22396.4|22387.9|22383.9|599
1600960800000|2020-09-24 15:20:00|22384.8|22380.8|22381.7|22377.7|22387.9|22383.9|22381.7|22377.7|574
1600961100000|2020-09-24 15:25:00|22383.3|22379.3|22387.9|22383.9|22387.9|22383.9|22378.6|22374.6|260
1600961400000|2020-09-24 15:30:00|22384.8|22380.8|22384.8|22380.8|22394.2|22390.2|22381.7|22377.7|386
1600961700000|2020-09-24 15:35:00|22387.9|22383.9|22375.4|22371.4|22391.1|22387.1|22369.2|22365.2|607
1600962000000|2020-09-24 15:40:00|22372.3|22368.3|22372.3|22368.3|22373.9|22369.9|22366.1|22362.1|521
1600962300000|2020-09-24 15:45:00|22373.9|22369.9|22366.1|22362.1|22378.6|22374.6|22366.1|22362.1|458
1600962600000|2020-09-24 15:50:00|22364.5|22360.5|22362.9|22358.9|22369.2|22365.2|22362.9|22358.9|576
1600962900000|2020-09-24 15:55:00|22366.1|22362.1|22350.4|22346.4|22366.1|22362.1|22347.3|22343.3|810
1600963200000|2020-09-24 16:00:00|22347.3|22343.3|22337.9|22333.9|22350.4|22346.4|22334.8|22330.8|834
1600963500000|2020-09-24 16:05:00|22339.5|22335.5|22347.3|22343.3|22350.4|22346.4|22336.4|22332.4|406
1600963800000|2020-09-24 16:10:00|22344.2|22340.2|22342.6|22338.6|22347.3|22343.3|22337.9|22333.9|668
1600964100000|2020-09-24 16:15:00|22341.1|22337.1|22362.9|22358.9|22362.9|22358.9|22337.9|22333.9|710
1600964400000|2020-09-24 16:20:00|22359.8|22355.8|22362.9|22358.9|22362.9|22358.9|22350.4|22346.4|401
1600964700000|2020-09-24 16:25:00|22359.8|22355.8|22362.9|22358.9|22366.1|22362.1|22359.8|22355.8|258
1600965000000|2020-09-24 16:30:00|22366.1|22362.1|22362.9|22358.9|22369.2|22365.2|22359.8|22355.8|298
1600965300000|2020-09-24 16:35:00|22364.5|22360.5|22366.1|22362.1|22366.1|22362.1|22359.8|22355.8|505
1600965600000|2020-09-24 16:40:00|22369.2|22365.2|22366.1|22362.1|22369.2|22365.2|22362.9|22358.9|406
1600965900000|2020-09-24 16:45:00|22362.9|22358.9|22362.9|22358.9|22369.2|22365.2|22362.9|22358.9|196
1600966200000|2020-09-24 16:50:00|22366.1|22362.1|22366.1|22362.1|22369.2|22365.2|22359.8|22355.8|529
1600966500000|2020-09-24 16:55:00|22364.5|22360.5|22362.9|22358.9|22366.1|22362.1|22359.8|22355.8|168
1600966800000|2020-09-24 17:00:00|22366.1|22362.1|22369.2|22365.2|22370.8|22366.8|22359.8|22355.8|466
1600967100000|2020-09-24 17:05:00|22372.3|22368.3|22381.7|22377.7|22386.4|22382.4|22372.3|22368.3|521
1600967400000|2020-09-24 17:10:00|22378.6|22374.6|22369.2|22365.2|22378.6|22374.6|22359.8|22355.8|315
1600967700000|2020-09-24 17:15:00|22366.1|22362.1|22372.3|22368.3|22372.3|22368.3|22362.9|22358.9|431
1600968000000|2020-09-24 17:20:00|22369.2|22365.2|22366.1|22362.1|22375.4|22371.4|22366.1|22362.1|327
1600968300000|2020-09-24 17:25:00|22362.9|22358.9|22359.8|22355.8|22366.1|22362.1|22359.8|22355.8|194
1600968600000|2020-09-24 17:30:00|22356.7|22352.7|22358.3|22354.3|22359.8|22355.8|22356.7|22352.7|213
1600968900000|2020-09-24 17:35:00|22359.8|22355.8|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|248
1600969200000|2020-09-24 17:40:00|22358.3|22354.3|22353.6|22349.6|22359.8|22355.8|22352|22348|299
1600969500000|2020-09-24 17:45:00|22356.7|22352.7|22362.9|22358.9|22362.9|22358.9|22353.6|22349.6|389
1600969800000|2020-09-24 17:50:00|22364.5|22360.5|22362.9|22358.9|22366.1|22362.1|22356.7|22352.7|329
1600970100000|2020-09-24 17:55:00|22364.5|22360.5|22362.9|22358.9|22366.1|22362.1|22359.8|22355.8|189
1600970400000|2020-09-24 18:00:00|22359.8|22355.8|22362.9|22358.9|22366.1|22362.1|22356.7|22352.7|269
1600970700000|2020-09-24 18:05:00|22366.1|22362.1|22369.2|22365.2|22372.3|22368.3|22366.1|22362.1|153
1600971000000|2020-09-24 18:10:00|22372.3|22368.3|22372.3|22368.3|22372.3|22368.3|22366.1|22362.1|250
1600971300000|2020-09-24 18:15:00|22369.2|22365.2|22375.4|22371.4|22384.8|22380.8|22366.1|22362.1|259
1600971600000|2020-09-24 18:20:00|22378.6|22374.6|22369.2|22365.2|22378.6|22374.6|22366.1|22362.1|285
1600971900000|2020-09-24 18:25:00|22372.3|22368.3|22369.2|22365.2|22372.3|22368.3|22362.9|22358.9|335
1600972200000|2020-09-24 18:30:00|22372.3|22368.3|22372.3|22368.3|22375.4|22371.4|22367.6|22363.6|121
1600972500000|2020-09-24 18:35:00|22375.4|22371.4|22375.4|22371.4|22384.8|22380.8|22372.3|22368.3|292
1600972800000|2020-09-24 18:40:00|22373.9|22369.9|22375.4|22371.4|22375.4|22371.4|22362.9|22358.9|309
1600973100000|2020-09-24 18:45:00|22377|22373|22378.6|22374.6|22381.7|22377.7|22372.3|22368.3|545
1600973400000|2020-09-24 18:50:00|22380.1|22376.1|22384.8|22380.8|22387.9|22383.9|22372.3|22368.3|586
1600973700000|2020-09-24 18:55:00|22386.4|22382.4|22394.2|22390.2|22394.2|22390.2|22381.7|22377.7|1854
1600974000000|2020-09-24 19:00:00|22391.1|22387.1|22378.6|22374.6|22394.2|22390.2|22361.4|22357.4|1834
1600974300000|2020-09-24 19:05:00|22375.4|22371.4|22375.4|22371.4|22378.6|22374.6|22375.4|22371.4|435
1600974600000|2020-09-24 19:10:00|22372.3|22368.3|22372.3|22368.3|22378.6|22374.6|22369.2|22365.2|328
1600974900000|2020-09-24 19:15:00|22373.9|22369.9|22375.4|22371.4|22378.6|22374.6|22369.2|22365.2|286
1600975200000|2020-09-24 19:20:00|22378.6|22374.6|22387.9|22383.9|22391.1|22387.1|22372.3|22368.3|194
1600975500000|2020-09-24 19:25:00|22384.8|22380.8|22384.8|22380.8|22391.1|22387.1|22381.7|22377.7|250
1600975800000|2020-09-24 19:30:00|22386.4|22382.4|22381.7|22377.7|22387.9|22383.9|22378.6|22374.6|203
1600976100000|2020-09-24 19:35:00|22383.3|22379.3|22375.4|22371.4|22384.8|22380.8|22375.4|22371.4|377
1600976400000|2020-09-24 19:40:00|22372.3|22368.3|22375.4|22371.4|22375.4|22371.4|22369.2|22365.2|173
1600976700000|2020-09-24 19:45:00|22378.6|22374.6|22381.7|22377.7|22384.8|22380.8|22373.9|22369.9|201
1600977000000|2020-09-24 19:50:00|22383.3|22379.3|22384.8|22380.8|22387.9|22383.9|22378.6|22374.6|420
1600977300000|2020-09-24 19:55:00|22387.9|22383.9|22391.1|22387.1|22394.2|22390.2|22387.9|22383.9|447
1600977600000|2020-09-24 20:00:00|22392.6|22388.6|22387.9|22383.9|22397.3|22393.3|22384.8|22380.8|377
1600977900000|2020-09-24 20:05:00|22391.1|22387.1|22384.8|22380.8|22391.1|22387.1|22384.8|22380.8|96
1600978200000|2020-09-24 20:10:00|22383.3|22379.3|22394.2|22390.2|22394.2|22390.2|22381.7|22377.7|98
1600978500000|2020-09-24 20:15:00|22391.1|22387.1|22375.4|22371.4|22391.1|22387.1|22375.4|22371.4|190
1600978800000|2020-09-24 20:20:00|22372.3|22368.3|22384.8|22380.8|22384.8|22380.8|22372.3|22368.3|174
1600979100000|2020-09-24 20:25:00|22381.7|22377.7|22378.6|22374.6|22381.7|22377.7|22375.4|22371.4|187
1600979400000|2020-09-24 20:30:00|22375.4|22371.4|22362.9|22358.9|22375.4|22371.4|22362.9|22358.9|255
1600979700000|2020-09-24 20:35:00|22366.1|22362.1|22367.6|22363.6|22369.2|22365.2|22362.9|22358.9|285
1600980000000|2020-09-24 20:40:00|22369.2|22365.2|22369.2|22365.2|22369.2|22365.2|22366.1|22362.1|75
1600980300000|2020-09-24 20:45:00|22372.3|22368.3|22361.4|22357.4|22372.3|22368.3|22359.8|22355.8|163
1600980600000|2020-09-24 20:50:00|22362.9|22358.9|22362.9|22358.9|22362.9|22358.9|22359.8|22355.8|163
1600980900000|2020-09-24 20:55:00|22359.8|22355.8|22358.3|22354.3|22362.9|22358.9|22353.6|22349.6|159
1600984800000|2020-09-24 22:00:00|22355.1|22351.1|22348.9|22344.9|22358.3|22354.3|22347.3|22343.3|34
1600985100000|2020-09-24 22:05:00|22347.3|22343.3|22348.9|22344.9|22350.4|22346.4|22347.3|22343.3|11
1600985400000|2020-09-24 22:10:00|22347.3|22343.3|22353.6|22349.6|22353.6|22349.6|22347.3|22343.3|5
1600985700000|2020-09-24 22:15:00|22355.1|22351.1|22350.4|22346.4|22356.7|22352.7|22350.4|22346.4|35
1600986000000|2020-09-24 22:20:00|22348.9|22344.9|22350.4|22346.4|22350.4|22346.4|22347.3|22343.3|18
1600986600000|2020-09-24 22:30:00|22352|22348|22347.3|22343.3|22352|22348|22347.3|22343.3|18
1600986900000|2020-09-24 22:35:00|22350.4|22346.4|22350.4|22346.4|22350.4|22346.4|22350.4|22346.4|19
1600987200000|2020-09-24 22:40:00|||||||||15
1600987500000|2020-09-24 22:45:00|22347.3|22343.3|22344.2|22340.2|22350.4|22346.4|22344.2|22340.2|45
1600987800000|2020-09-24 22:50:00|22347.3|22343.3|22347.3|22343.3|22347.3|22343.3|22347.3|22343.3|8
1600988100000|2020-09-24 22:55:00|22348.9|22344.9|22350.4|22346.4|22350.4|22346.4|22348.9|22344.9|2
1600988400000|2020-09-24 23:00:00|22348.9|22344.9|22348.9|22344.9|22350.4|22346.4|22347.3|22343.3|5
1600988700000|2020-09-24 23:05:00|22350.4|22346.4|22350.4|22346.4|22350.4|22346.4|22347.3|22343.3|6
1600989000000|2020-09-24 23:10:00|||||||||24
1600989300000|2020-09-24 23:15:00|22347.3|22343.3|22344.2|22340.2|22347.3|22343.3|22341.1|22337.1|24
1600989600000|2020-09-24 23:20:00|22341.1|22337.1|22344.2|22340.2|22344.2|22340.2|22341.1|22337.1|5
1600989900000|2020-09-24 23:25:00|22345.8|22341.8|22344.2|22340.2|22347.3|22343.3|22344.2|22340.2|4
1600990200000|2020-09-24 23:30:00|22345.8|22341.8|22344.2|22340.2|22347.3|22343.3|22342.6|22338.6|8
1600990500000|2020-09-24 23:35:00|||||||||2
1600990800000|2020-09-24 23:40:00|22345.8|22341.8|22344.2|22340.2|22347.3|22343.3|22344.2|22340.2|3
1600991100000|2020-09-24 23:45:00|22341.1|22337.1|22344.2|22340.2|22347.3|22343.3|22341.1|22337.1|51
1600991400000|2020-09-24 23:50:00|22347.3|22343.3|22347.3|22343.3|22350.4|22346.4|22347.3|22343.3|42
1600991700000|2020-09-24 23:55:00|22344.2|22340.2|22344.2|22340.2|22347.3|22343.3|22344.2|22340.2|24
1600992000000|2020-09-25 00:00:00|22345.8|22341.8|22347.3|22343.3|22353.6|22349.6|22336.4|22332.4|146
1600992300000|2020-09-25 00:05:00|22348.9|22344.9|22345.8|22341.8|22353.6|22349.6|22344.2|22340.2|99
1600992600000|2020-09-25 00:10:00|22344.2|22340.2|22347.3|22343.3|22350.4|22346.4|22344.2|22340.2|16
1600992900000|2020-09-25 00:15:00|22348.9|22344.9|22342.6|22338.6|22348.9|22344.9|22341.1|22337.1|13
1600993200000|2020-09-25 00:20:00|22344.2|22340.2|22347.3|22343.3|22350.4|22346.4|22344.2|22340.2|65
1600993500000|2020-09-25 00:25:00|22341.1|22337.1|22337.9|22333.9|22342.6|22338.6|22337.9|22333.9|39
1600993800000|2020-09-25 00:30:00|22339.5|22335.5|22341.1|22337.1|22341.1|22337.1|22337.9|22333.9|21
1600994100000|2020-09-25 00:35:00|22342.6|22338.6|22334.8|22330.8|22344.2|22340.2|22331.7|22327.7|39
1600994400000|2020-09-25 00:40:00|22337.9|22333.9|22331.7|22327.7|22337.9|22333.9|22325.4|22321.4|93
1600994700000|2020-09-25 00:45:00|22334.8|22330.8|22336.4|22332.4|22337.9|22333.9|22331.7|22327.7|49
1600995000000|2020-09-25 00:50:00|22334.8|22330.8|22331.7|22327.7|22336.4|22332.4|22323.9|22319.9|80
1600995300000|2020-09-25 00:55:00|22330.1|22326.1|22330.1|22326.1|22331.7|22327.7|22328.6|22324.6|13
1600995600000|2020-09-25 01:00:00|22328.6|22324.6|22331.7|22327.7|22331.7|22327.7|22325.4|22321.4|30
1600995900000|2020-09-25 01:05:00|22328.6|22324.6|22330.1|22326.1|22331.7|22327.7|22327|22323|6
1600996200000|2020-09-25 01:10:00|22328.6|22324.6|22330.1|22326.1|22331.7|22327.7|22325.4|22321.4|27
1600996500000|2020-09-25 01:15:00|22328.6|22324.6|22322.3|22318.3|22330.1|22326.1|22322.3|22318.3|17
1600996800000|2020-09-25 01:20:00|22320.8|22316.8|22314.5|22310.5|22320.8|22316.8|22306.7|22302.7|204
1600997100000|2020-09-25 01:25:00|22312.9|22308.9|22312.9|22308.9|22316.1|22312.1|22309.8|22305.8|25
1600997400000|2020-09-25 01:30:00|22311.4|22307.4|22316.1|22312.1|22319.2|22315.2|22311.4|22307.4|14
1600997700000|2020-09-25 01:35:00|22312.9|22308.9|22314.5|22310.5|22316.1|22312.1|22309.8|22305.8|54
1600998000000|2020-09-25 01:40:00|22312.9|22308.9|22314.5|22310.5|22316.1|22312.1|22311.4|22307.4|46
1600998300000|2020-09-25 01:45:00|22312.9|22308.9|22314.5|22310.5|22316.1|22312.1|22312.9|22308.9|10
1600998600000|2020-09-25 01:50:00|22312.9|22308.9|22314.5|22310.5|22316.1|22312.1|22312.9|22308.9|1
1600998900000|2020-09-25 01:55:00|22316.1|22312.1|22320.8|22316.8|22322.3|22318.3|22316.1|22312.1|34
1600999200000|2020-09-25 02:00:00|22319.2|22315.2|22312.9|22308.9|22322.3|22318.3|22312.9|22308.9|52
1600999500000|2020-09-25 02:05:00|22314.5|22310.5|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|24
1600999800000|2020-09-25 02:10:00|22314.5|22310.5|22319.2|22315.2|22322.3|22318.3|22314.5|22310.5|30
1601000400000|2020-09-25 02:20:00|22317.6|22313.6|22319.2|22315.2|22319.2|22315.2|22312.9|22308.9|24
1601000700000|2020-09-25 02:25:00|22317.6|22313.6|22319.2|22315.2|22319.2|22315.2|22316.1|22312.1|3
1601001000000|2020-09-25 02:30:00|22317.6|22313.6|22317.6|22313.6|22319.2|22315.2|22316.1|22312.1|18
1601001300000|2020-09-25 02:35:00|22316.1|22312.1|22317.6|22313.6|22319.2|22315.2|22316.1|22312.1|14
1601001600000|2020-09-25 02:40:00|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|22317.6|22313.6|2
1601001900000|2020-09-25 02:45:00|22316.1|22312.1|22319.2|22315.2|22319.2|22315.2|22316.1|22312.1|9
1601002200000|2020-09-25 02:50:00|22317.6|22313.6|22319.2|22315.2|22319.2|22315.2|22317.6|22313.6|5
1601002800000|2020-09-25 03:00:00|22316.1|22312.1|22319.2|22315.2|22319.2|22315.2|22316.1|22312.1|6
1601003100000|2020-09-25 03:05:00|22317.6|22313.6|22316.1|22312.1|22317.6|22313.6|22312.9|22308.9|29
1601004000000|2020-09-25 03:20:00|22319.2|22315.2|22328.6|22324.6|22328.6|22324.6|22319.2|22315.2|113
1601004300000|2020-09-25 03:25:00|22331.7|22327.7|22341.1|22337.1|22342.6|22338.6|22331.7|22327.7|144
1601004600000|2020-09-25 03:30:00|22339.5|22335.5|22337.9|22333.9|22341.1|22337.1|22334.8|22330.8|43
1601004900000|2020-09-25 03:35:00|22339.5|22335.5|22337.9|22333.9|22341.1|22337.1|22337.9|22333.9|36
1601005200000|2020-09-25 03:40:00|22334.8|22330.8|22337.9|22333.9|22337.9|22333.9|22334.8|22330.8|18
1601005500000|2020-09-25 03:45:00|22334.8|22330.8|22337.9|22333.9|22337.9|22333.9|22334.8|22330.8|19
1601005800000|2020-09-25 03:50:00|22339.5|22335.5|22331.7|22327.7|22344.2|22340.2|22330.1|22326.1|58
1601006100000|2020-09-25 03:55:00|22328.6|22324.6|22322.3|22318.3|22331.7|22327.7|22322.3|22318.3|55
1601006400000|2020-09-25 04:00:00|22320.8|22316.8|22322.3|22318.3|22322.3|22318.3|22320.8|22316.8|14
1601006700000|2020-09-25 04:05:00|22325.4|22321.4|22322.3|22318.3|22325.4|22321.4|22322.3|22318.3|14
1601007000000|2020-09-25 04:10:00|22323.9|22319.9|22325.4|22321.4|22328.6|22324.6|22322.3|22318.3|25
1601007300000|2020-09-25 04:15:00|22328.6|22324.6|22330.1|22326.1|22331.7|22327.7|22328.6|22324.6|7
1601007600000|2020-09-25 04:20:00|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|22325.4|22321.4|20
1601007900000|2020-09-25 04:25:00|22325.4|22321.4|22328.6|22324.6|22328.6|22324.6|22325.4|22321.4|9
1601008200000|2020-09-25 04:30:00|22327|22323|22325.4|22321.4|22328.6|22324.6|22325.4|22321.4|20
1601008500000|2020-09-25 04:35:00|22327|22323|22331.7|22327.7|22334.8|22330.8|22325.4|22321.4|27
1601008800000|2020-09-25 04:40:00|22333.3|22329.3|22330.1|22326.1|22334.8|22330.8|22328.6|22324.6|10
1601009100000|2020-09-25 04:45:00|22328.6|22324.6|22331.7|22327.7|22334.8|22330.8|22328.6|22324.6|10
1601009400000|2020-09-25 04:50:00|22328.6|22324.6|22331.7|22327.7|22334.8|22330.8|22328.6|22324.6|20
1601009700000|2020-09-25 04:55:00|22334.8|22330.8|22334.8|22330.8|22334.8|22330.8|22334.8|22330.8|26
1601010000000|2020-09-25 05:00:00|22337.9|22333.9|22336.4|22332.4|22337.9|22333.9|22334.8|22330.8|53
1601010300000|2020-09-25 05:05:00|22334.8|22330.8|22341.1|22337.1|22341.1|22337.1|22334.8|22330.8|22
1601010600000|2020-09-25 05:10:00|22337.9|22333.9|22341.1|22337.1|22341.1|22337.1|22336.4|22332.4|84
1601010900000|2020-09-25 05:15:00|22342.6|22338.6|22344.2|22340.2|22345.8|22341.8|22342.6|22338.6|24
1601011200000|2020-09-25 05:20:00|22342.6|22338.6|22344.2|22340.2|22347.3|22343.3|22342.6|22338.6|49
1601011500000|2020-09-25 05:25:00|22347.3|22343.3|22350.4|22346.4|22353.6|22349.6|22347.3|22343.3|107
1601011800000|2020-09-25 05:30:00|||||||||10
1601012100000|2020-09-25 05:35:00|22348.9|22344.9|22347.3|22343.3|22348.9|22344.9|22347.3|22343.3|7
1601012400000|2020-09-25 05:40:00|||||||||1
1601012700000|2020-09-25 05:45:00|22348.9|22344.9|22350.4|22346.4|22350.4|22346.4|22348.9|22344.9|12
1601013000000|2020-09-25 05:50:00|22348.9|22344.9|22350.4|22346.4|22350.4|22346.4|22347.3|22343.3|11
1601013300000|2020-09-25 05:55:00|22348.9|22344.9|22353.6|22349.6|22353.6|22349.6|22347.3|22343.3|41
1601013600000|2020-09-25 06:00:00|22350.4|22346.4|22362.9|22358.9|22366.1|22362.1|22350.4|22346.4|56
1601013900000|2020-09-25 06:05:00|22361.4|22357.4|22353.6|22349.6|22366.1|22362.1|22353.6|22349.6|70
1601014200000|2020-09-25 06:10:00|22356.7|22352.7|22356.7|22352.7|22356.7|22352.7|22352|22348|46
1601014500000|2020-09-25 06:15:00|22362.9|22358.9|22369.2|22365.2|22375.4|22371.4|22359.8|22355.8|208
1601014800000|2020-09-25 06:20:00|22370.8|22366.8|22364.5|22360.5|22372.3|22368.3|22362.9|22358.9|153
1601015100000|2020-09-25 06:25:00|22362.9|22358.9|22378.6|22374.6|22381.7|22377.7|22358.3|22354.3|256
1601015400000|2020-09-25 06:30:00|22381.7|22377.7|22375.4|22371.4|22381.7|22377.7|22369.2|22365.2|179
1601015700000|2020-09-25 06:35:00|22378.6|22374.6|22375.4|22371.4|22378.6|22374.6|22372.3|22368.3|55
1601016000000|2020-09-25 06:40:00|22373.9|22369.9|22372.3|22368.3|22375.4|22371.4|22369.2|22365.2|45
1601016300000|2020-09-25 06:45:00|22369.2|22365.2|22362.9|22358.9|22372.3|22368.3|22356.7|22352.7|51
1601016600000|2020-09-25 06:50:00|22366.1|22362.1|22369.2|22365.2|22372.3|22368.3|22359.8|22355.8|52
1601016900000|2020-09-25 06:55:00|22372.3|22368.3|22369.2|22365.2|22372.3|22368.3|22362.9|22358.9|87
1601017200000|2020-09-25 07:00:00|22370.8|22366.8|22391.1|22387.1|22394.2|22390.2|22366.1|22362.1|234
1601017500000|2020-09-25 07:05:00|22387.9|22383.9|22378.6|22374.6|22397.3|22393.3|22375.4|22371.4|189
1601017800000|2020-09-25 07:10:00|22375.4|22371.4|22362.9|22358.9|22384.8|22380.8|22359.8|22355.8|128
1601018100000|2020-09-25 07:15:00|22364.5|22360.5|22362.9|22358.9|22369.2|22365.2|22356.7|22352.7|169
1601018400000|2020-09-25 07:20:00|22359.8|22355.8|22378.6|22374.6|22381.7|22377.7|22356.7|22352.7|191
1601018700000|2020-09-25 07:25:00|22380.1|22376.1|22372.3|22368.3|22381.7|22377.7|22369.2|22365.2|101
1601019000000|2020-09-25 07:30:00|22370.8|22366.8|22372.3|22368.3|22381.7|22377.7|22366.1|22362.1|103
1601019300000|2020-09-25 07:35:00|22373.9|22369.9|22375.4|22371.4|22381.7|22377.7|22373.9|22369.9|74
1601019600000|2020-09-25 07:40:00|22377|22373|22375.4|22371.4|22381.7|22377.7|22369.2|22365.2|67
1601019900000|2020-09-25 07:45:00|22378.6|22374.6|22381.7|22377.7|22384.8|22380.8|22375.4|22371.4|111
1601020200000|2020-09-25 07:50:00|22380.1|22376.1|22391.1|22387.1|22394.2|22390.2|22375.4|22371.4|75
1601020500000|2020-09-25 07:55:00|22389.5|22385.5|22384.8|22380.8|22394.2|22390.2|22384.8|22380.8|122
1601020800000|2020-09-25 08:00:00|22386.4|22382.4|22384.8|22380.8|22387.9|22383.9|22381.7|22377.7|43
1601021100000|2020-09-25 08:05:00|22386.4|22382.4|22400.4|22396.4|22400.4|22396.4|22386.4|22382.4|336
1601021400000|2020-09-25 08:10:00|22397.3|22393.3|22400.4|22396.4|22400.4|22396.4|22394.2|22390.2|175
1601021700000|2020-09-25 08:15:00|22403.6|22399.6|22394.2|22390.2|22412.9|22408.9|22391.1|22387.1|348
1601022000000|2020-09-25 08:20:00|22397.3|22393.3|22406.7|22402.7|22406.7|22402.7|22394.2|22390.2|66
1601022300000|2020-09-25 08:25:00|22409.8|22405.8|22400.4|22396.4|22409.8|22405.8|22397.3|22393.3|103
1601022600000|2020-09-25 08:30:00|22403.6|22399.6|22397.3|22393.3|22405.1|22401.1|22397.3|22393.3|138
1601022900000|2020-09-25 08:35:00|22398.9|22394.9|22397.3|22393.3|22405.1|22401.1|22394.2|22390.2|102
1601023200000|2020-09-25 08:40:00|22400.4|22396.4|22400.4|22396.4|22403.6|22399.6|22395.8|22391.8|79
1601023500000|2020-09-25 08:45:00|22397.3|22393.3|22394.2|22390.2|22402|22398|22391.1|22387.1|87
1601023800000|2020-09-25 08:50:00|22391.1|22387.1|22384.8|22380.8|22394.2|22390.2|22384.8|22380.8|73
1601024100000|2020-09-25 08:55:00|22381.7|22377.7|22378.6|22374.6|22384.8|22380.8|22378.6|22374.6|52
1601024400000|2020-09-25 09:00:00|22381.7|22377.7|22391.1|22387.1|22397.3|22393.3|22378.6|22374.6|275
1601024700000|2020-09-25 09:05:00|22394.2|22390.2|22394.2|22390.2|22397.3|22393.3|22391.1|22387.1|62
1601025000000|2020-09-25 09:10:00|22397.3|22393.3|22398.9|22394.9|22403.6|22399.6|22391.1|22387.1|77
1601025300000|2020-09-25 09:15:00|22400.4|22396.4|22397.3|22393.3|22403.6|22399.6|22391.1|22387.1|116
1601025600000|2020-09-25 09:20:00|22395.8|22391.8|22400.4|22396.4|22400.4|22396.4|22391.1|22387.1|64
1601025900000|2020-09-25 09:25:00|22403.6|22399.6|22406.7|22402.7|22406.7|22402.7|22394.2|22390.2|119
1601026200000|2020-09-25 09:30:00|22409.8|22405.8|22411.4|22407.4|22416.1|22412.1|22403.6|22399.6|233
1601026500000|2020-09-25 09:35:00|22409.8|22405.8|22416.1|22412.1|22419.2|22415.2|22409.8|22405.8|121
1601026800000|2020-09-25 09:40:00|22419.2|22415.2|22431.7|22427.7|22433.3|22429.3|22419.2|22415.2|239
1601027100000|2020-09-25 09:45:00|22430.1|22426.1|22416.1|22412.1|22431.7|22427.7|22412.9|22408.9|224
1601027400000|2020-09-25 09:50:00|22417.6|22413.6|22409.8|22405.8|22422.3|22418.3|22406.7|22402.7|198
1601027700000|2020-09-25 09:55:00|22408.3|22404.3|22389.5|22385.5|22408.3|22404.3|22387.9|22383.9|271
1601028000000|2020-09-25 10:00:00|22391.1|22387.1|22403.6|22399.6|22406.7|22402.7|22391.1|22387.1|230
1601028300000|2020-09-25 10:05:00|22406.7|22402.7|22406.7|22402.7|22409.8|22405.8|22397.3|22393.3|361
1601028600000|2020-09-25 10:10:00|22408.3|22404.3|22406.7|22402.7|22411.4|22407.4|22400.4|22396.4|308
1601028900000|2020-09-25 10:15:00|22403.6|22399.6|22416.1|22412.1|22419.2|22415.2|22400.4|22396.4|316
1601029200000|2020-09-25 10:20:00|22414.5|22410.5|22431.7|22427.7|22431.7|22427.7|22412.9|22408.9|388
1601029500000|2020-09-25 10:25:00|22430.1|22426.1|22434.8|22430.8|22437.9|22433.9|22422.3|22418.3|241
1601029800000|2020-09-25 10:30:00|22433.3|22429.3|22419.2|22415.2|22437.9|22433.9|22419.2|22415.2|127
1601030100000|2020-09-25 10:35:00|22422.3|22418.3|22425.4|22421.4|22428.6|22424.6|22419.2|22415.2|154
1601030400000|2020-09-25 10:40:00|22423.9|22419.9|22425.4|22421.4|22428.6|22424.6|22422.3|22418.3|36
1601030700000|2020-09-25 10:45:00|22427|22423|22425.4|22421.4|22431.7|22427.7|22412.9|22408.9|233
1601031000000|2020-09-25 10:50:00|22423.9|22419.9|22428.6|22424.6|22431.7|22427.7|22419.2|22415.2|146
1601031300000|2020-09-25 10:55:00|22431.7|22427.7|22434.8|22430.8|22437.9|22433.9|22428.6|22424.6|80
1601031600000|2020-09-25 11:00:00|22431.7|22427.7|22437.9|22433.9|22441.1|22437.1|22425.4|22421.4|265
1601031900000|2020-09-25 11:05:00|22439.5|22435.5|22431.7|22427.7|22447.3|22443.3|22431.7|22427.7|320
1601032200000|2020-09-25 11:10:00|22428.6|22424.6|22428.6|22424.6|22434.8|22430.8|22425.4|22421.4|79
1601032500000|2020-09-25 11:15:00|22431.7|22427.7|22431.7|22427.7|22433.3|22429.3|22425.4|22421.4|59
1601032800000|2020-09-25 11:20:00|22428.6|22424.6|22425.4|22421.4|22431.7|22427.7|22419.2|22415.2|150
1601033100000|2020-09-25 11:25:00|22422.3|22418.3|22409.8|22405.8|22425.4|22421.4|22408.3|22404.3|160
1601033400000|2020-09-25 11:30:00|22412.9|22408.9|22409.8|22405.8|22419.2|22415.2|22403.6|22399.6|121
1601033700000|2020-09-25 11:35:00|22411.4|22407.4|22394.2|22390.2|22412.9|22408.9|22394.2|22390.2|194
1601034000000|2020-09-25 11:40:00|22395.8|22391.8|22387.9|22383.9|22397.3|22393.3|22387.9|22383.9|297
1601034300000|2020-09-25 11:45:00|22391.1|22387.1|22381.7|22377.7|22391.1|22387.1|22381.7|22377.7|675
1601034600000|2020-09-25 11:50:00|22384.8|22380.8|22397.3|22393.3|22397.3|22393.3|22381.7|22377.7|454
1601034900000|2020-09-25 11:55:00|22400.4|22396.4|22409.8|22405.8|22409.8|22405.8|22400.4|22396.4|158
1601035200000|2020-09-25 12:00:00|22406.7|22402.7|22403.6|22399.6|22416.1|22412.1|22403.6|22399.6|404
1601035500000|2020-09-25 12:05:00|22406.7|22402.7|22394.2|22390.2|22406.7|22402.7|22389.5|22385.5|429
1601035800000|2020-09-25 12:10:00|22397.3|22393.3|22412.9|22408.9|22416.1|22412.1|22397.3|22393.3|169
1601036100000|2020-09-25 12:15:00|22416.1|22412.1|22409.8|22405.8|22416.1|22412.1|22403.6|22399.6|117
1601036400000|2020-09-25 12:20:00|22412.9|22408.9|22428.6|22424.6|22437.9|22433.9|22411.4|22407.4|590
1601036700000|2020-09-25 12:25:00|22430.1|22426.1|22425.4|22421.4|22441.1|22437.1|22422.3|22418.3|372
1601037000000|2020-09-25 12:30:00|22428.6|22424.6|22434.8|22430.8|22441.1|22437.1|22416.1|22412.1|521
1601037300000|2020-09-25 12:35:00|22431.7|22427.7|22416.1|22412.1|22431.7|22427.7|22409.8|22405.8|489
1601037600000|2020-09-25 12:40:00|22412.9|22408.9|22406.7|22402.7|22412.9|22408.9|22397.3|22393.3|306
1601037900000|2020-09-25 12:45:00|22403.6|22399.6|22412.9|22408.9|22412.9|22408.9|22391.1|22387.1|301
1601038200000|2020-09-25 12:50:00|22409.8|22405.8|22409.8|22405.8|22422.3|22418.3|22406.7|22402.7|452
1601038500000|2020-09-25 12:55:00|22406.7|22402.7|22397.3|22393.3|22414.5|22410.5|22394.2|22390.2|247
1601038800000|2020-09-25 13:00:00|22400.4|22396.4|22412.9|22408.9|22416.1|22412.1|22398.9|22394.9|276
1601039100000|2020-09-25 13:05:00|22416.1|22412.1|22428.6|22424.6|22430.1|22426.1|22411.4|22407.4|213
1601039400000|2020-09-25 13:10:00|22431.7|22427.7|22416.1|22412.1|22441.1|22437.1|22416.1|22412.1|423
1601039700000|2020-09-25 13:15:00|22414.5|22410.5|22387.9|22383.9|22416.1|22412.1|22372.3|22368.3|962
1601040000000|2020-09-25 13:20:00|22391.1|22387.1|22394.2|22390.2|22400.4|22396.4|22391.1|22387.1|321
1601040300000|2020-09-25 13:25:00|22392.6|22388.6|22391.1|22387.1|22394.2|22390.2|22381.7|22377.7|324
1601040600000|2020-09-25 13:30:00|22394.2|22390.2|22412.9|22408.9|22416.1|22412.1|22384.8|22380.8|1164
1601040900000|2020-09-25 13:35:00|22409.8|22405.8|22422.3|22418.3|22425.4|22421.4|22400.4|22396.4|647
1601041200000|2020-09-25 13:40:00|22419.2|22415.2|22406.7|22402.7|22419.2|22415.2|22397.3|22393.3|494
1601041500000|2020-09-25 13:45:00|22408.3|22404.3|22420.8|22416.8|22425.4|22421.4|22406.7|22402.7|593
1601041800000|2020-09-25 13:50:00|22422.3|22418.3|22412.9|22408.9|22428.6|22424.6|22406.7|22402.7|323
1601042100000|2020-09-25 13:55:00|22411.4|22407.4|22406.7|22402.7|22419.2|22415.2|22403.6|22399.6|361
1601042400000|2020-09-25 14:00:00|22408.3|22404.3|22416.1|22412.1|22416.1|22412.1|22406.7|22402.7|515
1601042700000|2020-09-25 14:05:00|22414.5|22410.5|22409.8|22405.8|22416.1|22412.1|22406.7|22402.7|341
1601043000000|2020-09-25 14:10:00|22412.9|22408.9|22430.1|22426.1|22437.9|22433.9|22408.3|22404.3|424
1601043300000|2020-09-25 14:15:00|22428.6|22424.6|22428.6|22424.6|22431.7|22427.7|22422.3|22418.3|789
1601043600000|2020-09-25 14:20:00|22427|22423|22416.1|22412.1|22431.7|22427.7|22409.8|22405.8|452
1601043900000|2020-09-25 14:25:00|22412.9|22408.9|22416.1|22412.1|22419.2|22415.2|22406.7|22402.7|965
1601044200000|2020-09-25 14:30:00|22419.2|22415.2|22425.4|22421.4|22425.4|22421.4|22416.1|22412.1|741
1601044500000|2020-09-25 14:35:00|22427|22423|22416.1|22412.1|22431.7|22427.7|22416.1|22412.1|490
1601044800000|2020-09-25 14:40:00|22412.9|22408.9|22406.7|22402.7|22416.1|22412.1|22403.6|22399.6|656
1601045100000|2020-09-25 14:45:00|22403.6|22399.6|22406.7|22402.7|22416.1|22412.1|22403.6|22399.6|439
1601045400000|2020-09-25 14:50:00|22409.8|22405.8|22384.8|22380.8|22409.8|22405.8|22381.7|22377.7|884
1601045700000|2020-09-25 14:55:00|22387.9|22383.9|22391.1|22387.1|22403.6|22399.6|22387.9|22383.9|538
1601046000000|2020-09-25 15:00:00|22394.2|22390.2|22406.7|22402.7|22409.8|22405.8|22394.2|22390.2|481
1601046300000|2020-09-25 15:05:00|22408.3|22404.3|22416.1|22412.1|22419.2|22415.2|22406.7|22402.7|607
1601046600000|2020-09-25 15:10:00|22419.2|22415.2|22406.7|22402.7|22419.2|22415.2|22403.6|22399.6|594
1601046900000|2020-09-25 15:15:00|22403.6|22399.6|22406.7|22402.7|22409.8|22405.8|22400.4|22396.4|751
1601047200000|2020-09-25 15:20:00|22403.6|22399.6|22397.3|22393.3|22406.7|22402.7|22394.2|22390.2|227
1601047500000|2020-09-25 15:25:00|22400.4|22396.4|22400.4|22396.4|22403.6|22399.6|22391.1|22387.1|662
1601047800000|2020-09-25 15:30:00|22397.3|22393.3|22397.3|22393.3|22400.4|22396.4|22391.1|22387.1|444
1601048100000|2020-09-25 15:35:00|22394.2|22390.2|22400.4|22396.4|22400.4|22396.4|22391.1|22387.1|304
1601048400000|2020-09-25 15:40:00|22397.3|22393.3|22409.8|22405.8|22416.1|22412.1|22397.3|22393.3|314
1601048700000|2020-09-25 15:45:00|22406.7|22402.7|22416.1|22412.1|22419.2|22415.2|22406.7|22402.7|223
1601049000000|2020-09-25 15:50:00|22417.6|22413.6|22416.1|22412.1|22419.2|22415.2|22414.5|22410.5|255
1601049300000|2020-09-25 15:55:00|22417.6|22413.6|22422.3|22418.3|22425.4|22421.4|22416.1|22412.1|242
1601049600000|2020-09-25 16:00:00|22419.2|22415.2|22419.2|22415.2|22422.3|22418.3|22416.1|22412.1|198
1601049900000|2020-09-25 16:05:00|22417.6|22413.6|22409.8|22405.8|22417.6|22413.6|22409.8|22405.8|403
1601050200000|2020-09-25 16:10:00|22411.4|22407.4|22409.8|22405.8|22416.1|22412.1|22409.8|22405.8|265
1601050500000|2020-09-25 16:15:00|22412.9|22408.9|22412.9|22408.9|22416.1|22412.1|22412.9|22408.9|276
1601050800000|2020-09-25 16:20:00|22409.8|22405.8|22412.9|22408.9|22416.1|22412.1|22409.8|22405.8|177
1601051100000|2020-09-25 16:25:00|22416.1|22412.1|22422.3|22418.3|22422.3|22418.3|22416.1|22412.1|286
1601051400000|2020-09-25 16:30:00|22425.4|22421.4|22409.8|22405.8|22425.4|22421.4|22409.8|22405.8|411
1601051700000|2020-09-25 16:35:00|22412.9|22408.9|22416.1|22412.1|22416.1|22412.1|22409.8|22405.8|208
1601052000000|2020-09-25 16:40:00|22419.2|22415.2|22416.1|22412.1|22428.6|22424.6|22416.1|22412.1|368
1601052300000|2020-09-25 16:45:00|22412.9|22408.9|22412.9|22408.9|22416.1|22412.1|22409.8|22405.8|289
1601052600000|2020-09-25 16:50:00|22409.8|22405.8|22400.4|22396.4|22412.9|22408.9|22400.4|22396.4|704
1601052900000|2020-09-25 16:55:00|22398.9|22394.9|22387.9|22383.9|22400.4|22396.4|22384.8|22380.8|434
1601053200000|2020-09-25 17:00:00|22384.8|22380.8|22391.1|22387.1|22397.3|22393.3|22384.8|22380.8|358
1601053500000|2020-09-25 17:05:00|22392.6|22388.6|22391.1|22387.1|22394.2|22390.2|22391.1|22387.1|135
1601053800000|2020-09-25 17:10:00|22387.9|22383.9|22375.4|22371.4|22387.9|22383.9|22372.3|22368.3|401
1601054100000|2020-09-25 17:15:00|22372.3|22368.3|22372.3|22368.3|22372.3|22368.3|22362.9|22358.9|679
1601054400000|2020-09-25 17:20:00|22369.2|22365.2|22375.4|22371.4|22381.7|22377.7|22369.2|22365.2|226
1601054700000|2020-09-25 17:25:00|22372.3|22368.3|22375.4|22371.4|22378.6|22374.6|22372.3|22368.3|255
1601055000000|2020-09-25 17:30:00|22372.3|22368.3|22370.8|22366.8|22375.4|22371.4|22364.5|22360.5|450
1601055300000|2020-09-25 17:35:00|22372.3|22368.3|22369.2|22365.2|22375.4|22371.4|22369.2|22365.2|192
1601055600000|2020-09-25 17:40:00|22372.3|22368.3|22372.3|22368.3|22375.4|22371.4|22369.2|22365.2|103
1601055900000|2020-09-25 17:45:00|22373.9|22369.9|22381.7|22377.7|22381.7|22377.7|22370.8|22366.8|268
1601056200000|2020-09-25 17:50:00|22380.1|22376.1|22378.6|22374.6|22384.8|22380.8|22378.6|22374.6|257
1601056500000|2020-09-25 17:55:00|22381.7|22377.7|22372.3|22368.3|22381.7|22377.7|22372.3|22368.3|156
1601056800000|2020-09-25 18:00:00|22373.9|22369.9|22369.2|22365.2|22375.4|22371.4|22369.2|22365.2|196
1601057100000|2020-09-25 18:05:00|22366.1|22362.1|22359.8|22355.8|22369.2|22365.2|22356.7|22352.7|330
1601057400000|2020-09-25 18:10:00|22356.7|22352.7|22350.4|22346.4|22359.8|22355.8|22344.2|22340.2|628
1601057700000|2020-09-25 18:15:00|22347.3|22343.3|22347.3|22343.3|22350.4|22346.4|22341.1|22337.1|253
1601058000000|2020-09-25 18:20:00|22350.4|22346.4|22342.6|22338.6|22350.4|22346.4|22334.8|22330.8|753
1601058300000|2020-09-25 18:25:00|22341.1|22337.1|22344.2|22340.2|22347.3|22343.3|22341.1|22337.1|234
1601058600000|2020-09-25 18:30:00|22347.3|22343.3|22344.2|22340.2|22350.4|22346.4|22341.1|22337.1|290
1601058900000|2020-09-25 18:35:00|22342.6|22338.6|22344.2|22340.2|22347.3|22343.3|22341.1|22337.1|225
1601059200000|2020-09-25 18:40:00|22347.3|22343.3|22344.2|22340.2|22350.4|22346.4|22344.2|22340.2|299
1601059500000|2020-09-25 18:45:00|22345.8|22341.8|22350.4|22346.4|22353.6|22349.6|22344.2|22340.2|395
1601059800000|2020-09-25 18:50:00|22353.6|22349.6|22350.4|22346.4|22359.8|22355.8|22350.4|22346.4|567
1601060100000|2020-09-25 18:55:00|22353.6|22349.6|22372.3|22368.3|22375.4|22371.4|22350.4|22346.4|1626
1601060400000|2020-09-25 19:00:00|22375.4|22371.4|22369.2|22365.2|22380.1|22376.1|22366.1|22362.1|943
1601060700000|2020-09-25 19:05:00|22372.3|22368.3|22369.2|22365.2|22377|22373|22362.9|22358.9|323
1601061000000|2020-09-25 19:10:00|22372.3|22368.3|22369.2|22365.2|22375.4|22371.4|22369.2|22365.2|104
1601061300000|2020-09-25 19:15:00|22367.6|22363.6|22359.8|22355.8|22369.2|22365.2|22359.8|22355.8|391
1601061600000|2020-09-25 19:20:00|22361.4|22357.4|22362.9|22358.9|22362.9|22358.9|22353.6|22349.6|486
1601061900000|2020-09-25 19:25:00|22361.4|22357.4|22372.3|22368.3|22375.4|22371.4|22359.8|22355.8|402
1601062200000|2020-09-25 19:30:00|22370.8|22366.8|22384.8|22380.8|22384.8|22380.8|22369.2|22365.2|453
1601062500000|2020-09-25 19:35:00|22383.3|22379.3|22384.8|22380.8|22389.5|22385.5|22378.6|22374.6|280
1601062800000|2020-09-25 19:40:00|22381.7|22377.7|22381.7|22377.7|22384.8|22380.8|22378.6|22374.6|160
1601063100000|2020-09-25 19:45:00|22380.1|22376.1|22381.7|22377.7|22384.8|22380.8|22378.6|22374.6|282
1601063400000|2020-09-25 19:50:00|22384.8|22380.8|22387.9|22383.9|22394.2|22390.2|22383.3|22379.3|549
1601063700000|2020-09-25 19:55:00|22389.5|22385.5|22391.1|22387.1|22391.1|22387.1|22387.9|22383.9|231
1601064000000|2020-09-25 20:00:00|22394.2|22390.2|22391.1|22387.1|22397.3|22393.3|22384.8|22380.8|399
1601064300000|2020-09-25 20:05:00|22392.6|22388.6|22391.1|22387.1|22394.2|22390.2|22387.9|22383.9|75
1601064600000|2020-09-25 20:10:00|22392.6|22388.6|22391.1|22387.1|22397.3|22393.3|22384.8|22380.8|304
1601064900000|2020-09-25 20:15:00|22389.5|22385.5|22397.3|22393.3|22397.3|22393.3|22387.9|22383.9|81
1601065200000|2020-09-25 20:20:00|22400.4|22396.4|22394.2|22390.2|22400.4|22396.4|22394.2|22390.2|138
1601065500000|2020-09-25 20:25:00|22395.8|22391.8|22397.3|22393.3|22397.3|22393.3|22391.1|22387.1|190
1601065800000|2020-09-25 20:30:00|22394.2|22390.2|22394.2|22390.2|22400.4|22396.4|22394.2|22390.2|123
1601066100000|2020-09-25 20:35:00|22391.1|22387.1|22383.3|22379.3|22394.2|22390.2|22381.7|22377.7|125
1601066400000|2020-09-25 20:40:00|22384.8|22380.8|22384.8|22380.8|22386.4|22382.4|22383.3|22379.3|76
1601066700000|2020-09-25 20:45:00|22381.7|22377.7|22387.9|22383.9|22387.9|22383.9|22378.6|22374.6|76
1601067000000|2020-09-25 20:50:00|22384.8|22380.8|22384.8|22380.8|22387.9|22383.9|22383.3|22379.3|83
1601067300000|2020-09-25 20:55:00|22383.3|22379.3|22383.3|22379.3|22387.9|22383.9|22381.7|22377.7|101
1601244000000|2020-09-27 22:00:00|22381.7|22377.7|22380.1|22376.1|22384.8|22380.8|22372.3|22368.3|60
1601244300000|2020-09-27 22:05:00|22378.6|22374.6|22372.3|22368.3|22381.7|22377.7|22370.8|22366.8|54
1601244600000|2020-09-27 22:10:00|22373.9|22369.9|22373.9|22369.9|22375.4|22371.4|22372.3|22368.3|30
1601244900000|2020-09-27 22:15:00|22372.3|22368.3|22369.2|22365.2|22373.9|22369.9|22369.2|22365.2|20
1601245200000|2020-09-27 22:20:00|||||||||2
1601245500000|2020-09-27 22:25:00|22372.3|22368.3|22373.9|22369.9|22373.9|22369.9|22369.2|22365.2|16
1601245800000|2020-09-27 22:30:00|22372.3|22368.3|22370.8|22366.8|22372.3|22368.3|22369.2|22365.2|12
1601246100000|2020-09-27 22:35:00|22372.3|22368.3|22375.4|22371.4|22375.4|22371.4|22372.3|22368.3|6
1601246400000|2020-09-27 22:40:00|22373.9|22369.9|22377|22373|22378.6|22374.6|22373.9|22369.9|11
1601246700000|2020-09-27 22:45:00|22375.4|22371.4|22378.6|22374.6|22378.6|22374.6|22375.4|22371.4|3
1601247000000|2020-09-27 22:50:00|22377|22373|22377|22373|22377|22373|22377|22373|0
1601247300000|2020-09-27 22:55:00|22378.6|22374.6|22378.6|22374.6|22378.6|22374.6|22378.6|22374.6|0
1601247600000|2020-09-27 23:00:00|22383.3|22379.3|22383.3|22379.3|22383.3|22379.3|22383.3|22379.3|9
1601247900000|2020-09-27 23:05:00|22384.8|22380.8|22383.3|22379.3|22384.8|22380.8|22381.7|22377.7|7
1601248200000|2020-09-27 23:10:00|22384.8|22380.8|22383.3|22379.3|22384.8|22380.8|22383.3|22379.3|2
1601248500000|2020-09-27 23:15:00|22384.8|22380.8|22384.8|22380.8|22384.8|22380.8|22384.8|22380.8|0
1601248800000|2020-09-27 23:20:00|22386.4|22382.4|22386.4|22382.4|22387.9|22383.9|22386.4|22382.4|6
1601249100000|2020-09-27 23:25:00|22387.9|22383.9|22386.4|22382.4|22387.9|22383.9|22384.8|22380.8|13
1601249400000|2020-09-27 23:30:00|22387.9|22383.9|22387.9|22383.9|22387.9|22383.9|22387.9|22383.9|0
1601249700000|2020-09-27 23:35:00|22386.4|22382.4|22387.9|22383.9|22387.9|22383.9|22381.7|22377.7|14
1601250000000|2020-09-27 23:40:00|22386.4|22382.4|22381.7|22377.7|22387.9|22383.9|22378.6|22374.6|19
1601250300000|2020-09-27 23:45:00|22383.3|22379.3|22381.7|22377.7|22384.8|22380.8|22381.7|22377.7|7
1601250600000|2020-09-27 23:50:00|22383.3|22379.3|22381.7|22377.7|22383.3|22379.3|22378.6|22374.6|8
1601250900000|2020-09-27 23:55:00|22378.6|22374.6|22383.3|22379.3|22384.8|22380.8|22378.6|22374.6|8
1601251200000|2020-09-28 00:00:00|22384.8|22380.8|22381.7|22377.7|22387.9|22383.9|22381.7|22377.7|24
1601251500000|2020-09-28 00:05:00|22380.1|22376.1|22378.6|22374.6|22380.1|22376.1|22372.3|22368.3|76
1601251800000|2020-09-28 00:10:00|22377|22373|22369.2|22365.2|22383.3|22379.3|22342.6|22338.6|230
1601252100000|2020-09-28 00:15:00|22367.6|22363.6|22369.2|22365.2|22370.8|22366.8|22361.4|22357.4|36
1601252400000|2020-09-28 00:20:00|22367.6|22363.6|22375.4|22371.4|22375.4|22371.4|22361.4|22357.4|60
1601252700000|2020-09-28 00:25:00|22378.6|22374.6|22372.3|22368.3|22378.6|22374.6|22369.2|22365.2|9
1601253000000|2020-09-28 00:30:00|22373.9|22369.9|22375.4|22371.4|22381.7|22377.7|22373.9|22369.9|13
1601253300000|2020-09-28 00:35:00|22372.3|22368.3|22377|22373|22378.6|22374.6|22372.3|22368.3|18
1601253600000|2020-09-28 00:40:00|22375.4|22371.4|22378.6|22374.6|22378.6|22374.6|22375.4|22371.4|16
1601253900000|2020-09-28 00:45:00|22377|22373|22380.1|22376.1|22381.7|22377.7|22375.4|22371.4|4
1601254200000|2020-09-28 00:50:00|22378.6|22374.6|22383.3|22379.3|22384.8|22380.8|22377|22373|5
1601254500000|2020-09-28 00:55:00|22381.7|22377.7|22384.8|22380.8|22384.8|22380.8|22381.7|22377.7|12
1601254800000|2020-09-28 01:00:00|22383.3|22379.3|22387.9|22383.9|22387.9|22383.9|22381.7|22377.7|14
1601255100000|2020-09-28 01:05:00|22386.4|22382.4|22378.6|22374.6|22386.4|22382.4|22378.6|22374.6|13
1601255400000|2020-09-28 01:10:00|22377|22373|22381.7|22377.7|22381.7|22377.7|22377|22373|8
1601255700000|2020-09-28 01:15:00|22380.1|22376.1|22378.6|22374.6|22381.7|22377.7|22377|22373|13
1601256000000|2020-09-28 01:20:00|22380.1|22376.1|22375.4|22371.4|22381.7|22377.7|22375.4|22371.4|25
1601256300000|2020-09-28 01:25:00|22377|22373|22375.4|22371.4|22378.6|22374.6|22372.3|22368.3|27
1601256600000|2020-09-28 01:30:00|22372.3|22368.3|22366.1|22362.1|22372.3|22368.3|22356.7|22352.7|48
1601256900000|2020-09-28 01:35:00|22362.9|22358.9|22366.1|22362.1|22367.6|22363.6|22362.9|22358.9|16
1601257200000|2020-09-28 01:40:00|22364.5|22360.5|22375.4|22371.4|22375.4|22371.4|22362.9|22358.9|38
1601257500000|2020-09-28 01:45:00|22372.3|22368.3|22372.3|22368.3|22375.4|22371.4|22367.6|22363.6|64
1601257800000|2020-09-28 01:50:00|22370.8|22366.8|22366.1|22362.1|22370.8|22366.8|22362.9|22358.9|15
1601258100000|2020-09-28 01:55:00|22364.5|22360.5|22366.1|22362.1|22367.6|22363.6|22362.9|22358.9|5
1601258400000|2020-09-28 02:00:00|22367.6|22363.6|22366.1|22362.1|22367.6|22363.6|22366.1|22362.1|0
1601258700000|2020-09-28 02:05:00|22369.2|22365.2|22372.3|22368.3|22372.3|22368.3|22369.2|22365.2|15
1601259000000|2020-09-28 02:10:00|22373.9|22369.9|22375.4|22371.4|22375.4|22371.4|22373.9|22369.9|8
1601259300000|2020-09-28 02:15:00|22378.6|22374.6|22375.4|22371.4|22378.6|22374.6|22375.4|22371.4|3
1601259600000|2020-09-28 02:20:00|22378.6|22374.6|22381.7|22377.7|22381.7|22377.7|22375.4|22371.4|27
1601259900000|2020-09-28 02:25:00|22384.8|22380.8|22378.6|22374.6|22387.9|22383.9|22375.4|22371.4|51
1601260200000|2020-09-28 02:30:00|22381.7|22377.7|22378.6|22374.6|22384.8|22380.8|22375.4|22371.4|26
1601260500000|2020-09-28 02:35:00|22380.1|22376.1|22377|22373|22381.7|22377.7|22375.4|22371.4|16
1601260800000|2020-09-28 02:40:00|22378.6|22374.6|22377|22373|22378.6|22374.6|22377|22373|2
1601261100000|2020-09-28 02:45:00|22375.4|22371.4|22377|22373|22378.6|22374.6|22375.4|22371.4|1
1601261400000|2020-09-28 02:50:00|22378.6|22374.6|22378.6|22374.6|22381.7|22377.7|22377|22373|5
1601261700000|2020-09-28 02:55:00|22380.1|22376.1|22381.7|22377.7|22381.7|22377.7|22380.1|22376.1|7
1601262000000|2020-09-28 03:00:00|||||||||5
1601262600000|2020-09-28 03:10:00|22380.1|22376.1|22378.6|22374.6|22381.7|22377.7|22378.6|22374.6|9
1601262900000|2020-09-28 03:15:00|22380.1|22376.1|22380.1|22376.1|22380.1|22376.1|22380.1|22376.1|27
1601263200000|2020-09-28 03:20:00|22381.7|22377.7|22380.1|22376.1|22381.7|22377.7|22380.1|22376.1|3
1601263500000|2020-09-28 03:25:00|22381.7|22377.7|22391.1|22387.1|22391.1|22387.1|22381.7|22377.7|38
1601263800000|2020-09-28 03:30:00|22387.9|22383.9|22387.9|22383.9|22387.9|22383.9|22386.4|22382.4|25
1601264100000|2020-09-28 03:35:00|22386.4|22382.4|22387.9|22383.9|22387.9|22383.9|22384.8|22380.8|10
1601264400000|2020-09-28 03:40:00|22386.4|22382.4|22387.9|22383.9|22387.9|22383.9|22384.8|22380.8|3
1601264700000|2020-09-28 03:45:00|22386.4|22382.4|22384.8|22380.8|22387.9|22383.9|22384.8|22380.8|3
1601265000000|2020-09-28 03:50:00|22387.9|22383.9|22387.9|22383.9|22389.5|22385.5|22386.4|22382.4|40
1601265300000|2020-09-28 03:55:00|22389.5|22385.5|22387.9|22383.9|22389.5|22385.5|22387.9|22383.9|2
1601265600000|2020-09-28 04:00:00|||||||||3
1601265900000|2020-09-28 04:05:00|22386.4|22382.4|22387.9|22383.9|22387.9|22383.9|22386.4|22382.4|15
1601266200000|2020-09-28 04:10:00|22386.4|22382.4|22384.8|22380.8|22387.9|22383.9|22384.8|22380.8|10
1601266500000|2020-09-28 04:15:00|22386.4|22382.4|22387.9|22383.9|22387.9|22383.9|22384.8|22380.8|28
1601266800000|2020-09-28 04:20:00|22391.1|22387.1|22394.2|22390.2|22394.2|22390.2|22391.1|22387.1|26
1601267100000|2020-09-28 04:25:00|22391.1|22387.1|22392.6|22388.6|22394.2|22390.2|22391.1|22387.1|31
1601267400000|2020-09-28 04:30:00|22391.1|22387.1|22394.2|22390.2|22394.2|22390.2|22391.1|22387.1|11
1601267700000|2020-09-28 04:35:00|22392.6|22388.6|22387.9|22383.9|22394.2|22390.2|22387.9|22383.9|57
1601268300000|2020-09-28 04:45:00|||||||||1
1601268600000|2020-09-28 04:50:00|22384.8|22380.8|22383.3|22379.3|22386.4|22382.4|22383.3|22379.3|23
1601268900000|2020-09-28 04:55:00|22384.8|22380.8|22384.8|22380.8|22387.9|22383.9|22384.8|22380.8|7
1601269200000|2020-09-28 05:00:00|22381.7|22377.7|22384.8|22380.8|22384.8|22380.8|22381.7|22377.7|26
1601269800000|2020-09-28 05:10:00|22381.7|22377.7|22383.3|22379.3|22384.8|22380.8|22381.7|22377.7|15
1601270100000|2020-09-28 05:15:00|22381.7|22377.7|22381.7|22377.7|22381.7|22377.7|22381.7|22377.7|0
1601270400000|2020-09-28 05:20:00|22378.6|22374.6|22380.1|22376.1|22381.7|22377.7|22378.6|22374.6|12
1601270700000|2020-09-28 05:25:00|22378.6|22374.6|22378.6|22374.6|22381.7|22377.7|22378.6|22374.6|3
1601271000000|2020-09-28 05:30:00|22380.1|22376.1|22381.7|22377.7|22384.8|22380.8|22378.6|22374.6|46
1601271300000|2020-09-28 05:35:00|22384.8|22380.8|22387.9|22383.9|22387.9|22383.9|22384.8|22380.8|12
1601271600000|2020-09-28 05:40:00|22384.8|22380.8|22384.8|22380.8|22384.8|22380.8|22384.8|22380.8|36
1601271900000|2020-09-28 05:45:00|22386.4|22382.4|22383.3|22379.3|22386.4|22382.4|22381.7|22377.7|21
1601272200000|2020-09-28 05:50:00|22384.8|22380.8|22381.7|22377.7|22384.8|22380.8|22381.7|22377.7|1
1601272500000|2020-09-28 05:55:00|22380.1|22376.1|22375.4|22371.4|22380.1|22376.1|22372.3|22368.3|51
1601272800000|2020-09-28 06:00:00|22373.9|22369.9|22372.3|22368.3|22384.8|22380.8|22372.3|22368.3|41
1601273100000|2020-09-28 06:05:00|22373.9|22369.9|22375.4|22371.4|22378.6|22374.6|22372.3|22368.3|50
1601273400000|2020-09-28 06:10:00|22373.9|22369.9|22375.4|22371.4|22377|22373|22372.3|22368.3|28
1601273700000|2020-09-28 06:15:00|22377|22373|22381.7|22377.7|22381.7|22377.7|22375.4|22371.4|39
1601274000000|2020-09-28 06:20:00|22378.6|22374.6|22369.2|22365.2|22378.6|22374.6|22369.2|22365.2|57
1601274300000|2020-09-28 06:25:00|22370.8|22366.8|22369.2|22365.2|22370.8|22366.8|22366.1|22362.1|114
1601274600000|2020-09-28 06:30:00|22366.1|22362.1|22369.2|22365.2|22369.2|22365.2|22366.1|22362.1|27
1601274900000|2020-09-28 06:35:00|||||||||13
1601275200000|2020-09-28 06:40:00|22372.3|22368.3|22369.2|22365.2|22372.3|22368.3|22369.2|22365.2|75
1601275500000|2020-09-28 06:45:00|22372.3|22368.3|22350.4|22346.4|22372.3|22368.3|22350.4|22346.4|84
1601275800000|2020-09-28 06:50:00|22353.6|22349.6|22347.3|22343.3|22356.7|22352.7|22344.2|22340.2|101
1601276100000|2020-09-28 06:55:00|22350.4|22346.4|22350.4|22346.4|22353.6|22349.6|22341.1|22337.1|334
1601276400000|2020-09-28 07:00:00|22353.6|22349.6|22356.7|22352.7|22362.9|22358.9|22344.2|22340.2|245
1601276700000|2020-09-28 07:05:00|22353.6|22349.6|22391.1|22387.1|22391.1|22387.1|22353.6|22349.6|128
1601277000000|2020-09-28 07:10:00|22387.9|22383.9|22394.2|22390.2|22397.3|22393.3|22381.7|22377.7|170
1601277300000|2020-09-28 07:15:00|22392.6|22388.6|22391.1|22387.1|22397.3|22393.3|22384.8|22380.8|82
1601277600000|2020-09-28 07:20:00|22387.9|22383.9|22378.6|22374.6|22391.1|22387.1|22378.6|22374.6|81
1601277900000|2020-09-28 07:25:00|22377|22373|22366.1|22362.1|22377|22373|22359.8|22355.8|81
1601278200000|2020-09-28 07:30:00|22364.5|22360.5|22362.9|22358.9|22369.2|22365.2|22356.7|22352.7|64
1601278500000|2020-09-28 07:35:00|22359.8|22355.8|22356.7|22352.7|22362.9|22358.9|22347.3|22343.3|90
1601278800000|2020-09-28 07:40:00|22355.1|22351.1|22353.6|22349.6|22356.7|22352.7|22344.2|22340.2|283
1601279100000|2020-09-28 07:45:00|22356.7|22352.7|22356.7|22352.7|22356.7|22352.7|22352|22348|139
1601279400000|2020-09-28 07:50:00|22355.1|22351.1|22341.1|22337.1|22356.7|22352.7|22341.1|22337.1|184
1601279700000|2020-09-28 07:55:00|22337.9|22333.9|22341.1|22337.1|22344.2|22340.2|22334.8|22330.8|316
1601280000000|2020-09-28 08:00:00|22344.2|22340.2|22350.4|22346.4|22353.6|22349.6|22344.2|22340.2|241
1601280300000|2020-09-28 08:05:00|22353.6|22349.6|22334.8|22330.8|22353.6|22349.6|22334.8|22330.8|243
1601280600000|2020-09-28 08:10:00|22331.7|22327.7|22325.4|22321.4|22334.8|22330.8|22319.2|22315.2|345
1601280900000|2020-09-28 08:15:00|22322.3|22318.3|22319.2|22315.2|22325.4|22321.4|22316.1|22312.1|179
1601281200000|2020-09-28 08:20:00|22317.6|22313.6|22316.1|22312.1|22322.3|22318.3|22312.9|22308.9|162
1601281500000|2020-09-28 08:25:00|22314.5|22310.5|22303.6|22299.6|22314.5|22310.5|22300.4|22296.4|251
1601281800000|2020-09-28 08:30:00|22300.4|22296.4|22306.7|22302.7|22312.9|22308.9|22300.4|22296.4|204
1601282100000|2020-09-28 08:35:00|22312.9|22308.9|22311.4|22307.4|22319.2|22315.2|22309.8|22305.8|289
1601282400000|2020-09-28 08:40:00|22312.9|22308.9|22303.6|22299.6|22312.9|22308.9|22300.4|22296.4|108
1601282700000|2020-09-28 08:45:00|22300.4|22296.4|22305.1|22301.1|22309.8|22305.8|22291.1|22287.1|286
1601283000000|2020-09-28 08:50:00|22306.7|22302.7|22306.7|22302.7|22312.9|22308.9|22300.4|22296.4|99
1601283300000|2020-09-28 08:55:00|22308.3|22304.3|22306.7|22302.7|22312.9|22308.9|22303.6|22299.6|53
1601283600000|2020-09-28 09:00:00|22309.8|22305.8|22306.7|22302.7|22309.8|22305.8|22302|22298|165
1601283900000|2020-09-28 09:05:00|22309.8|22305.8|22319.2|22315.2|22319.2|22315.2|22306.7|22302.7|158
1601284200000|2020-09-28 09:10:00|22322.3|22318.3|22312.9|22308.9|22322.3|22318.3|22312.9|22308.9|66
1601284500000|2020-09-28 09:15:00|22309.8|22305.8|22312.9|22308.9|22319.2|22315.2|22309.8|22305.8|135
1601284800000|2020-09-28 09:20:00|22309.8|22305.8|22297.3|22293.3|22309.8|22305.8|22297.3|22293.3|63
1601285100000|2020-09-28 09:25:00|22298.9|22294.9|22300.4|22296.4|22306.7|22302.7|22297.3|22293.3|159
1601285400000|2020-09-28 09:30:00|22298.9|22294.9|22306.7|22302.7|22306.7|22302.7|22297.3|22293.3|165
1601285700000|2020-09-28 09:35:00|22308.3|22304.3|22306.7|22302.7|22309.8|22305.8|22300.4|22296.4|67
1601286000000|2020-09-28 09:40:00|22303.6|22299.6|22303.6|22299.6|22308.3|22304.3|22297.3|22293.3|89
1601286300000|2020-09-28 09:45:00|22300.4|22296.4|22305.1|22301.1|22306.7|22302.7|22298.9|22294.9|110
1601286600000|2020-09-28 09:50:00|22303.6|22299.6|22309.8|22305.8|22309.8|22305.8|22298.9|22294.9|233
1601286900000|2020-09-28 09:55:00|22308.3|22304.3|22306.7|22302.7|22309.8|22305.8|22306.7|22302.7|88
1601287200000|2020-09-28 10:00:00|22308.3|22304.3|22300.4|22296.4|22312.9|22308.9|22297.3|22293.3|170
1601287500000|2020-09-28 10:05:00|22302|22298|22294.2|22290.2|22302|22298|22292.6|22288.6|91
1601287800000|2020-09-28 10:10:00|22297.3|22293.3|22291.1|22287.1|22306.7|22302.7|22291.1|22287.1|334
1601288100000|2020-09-28 10:15:00|22287.9|22283.9|22284.8|22280.8|22287.9|22283.9|22278.6|22274.6|173
1601288400000|2020-09-28 10:20:00|22286.4|22282.4|22281.7|22277.7|22287.9|22283.9|22275.4|22271.4|152
1601288700000|2020-09-28 10:25:00|22280.1|22276.1|22277|22273|22284.8|22280.8|22275.4|22271.4|245
1601289000000|2020-09-28 10:30:00|22275.4|22271.4|22278.6|22274.6|22284.8|22280.8|22275.4|22271.4|65
1601289300000|2020-09-28 10:35:00|22281.7|22277.7|22277|22273|22281.7|22277.7|22275.4|22271.4|120
1601289600000|2020-09-28 10:40:00|22275.4|22271.4|22291.1|22287.1|22291.1|22287.1|22275.4|22271.4|148
1601289900000|2020-09-28 10:45:00|22287.9|22283.9|22291.1|22287.1|22295.8|22291.8|22278.6|22274.6|231
1601290200000|2020-09-28 10:50:00|22292.6|22288.6|22291.1|22287.1|22297.3|22293.3|22287.9|22283.9|105
1601290500000|2020-09-28 10:55:00|22289.5|22285.5|22284.8|22280.8|22294.2|22290.2|22284.8|22280.8|266
1601290800000|2020-09-28 11:00:00|22287.9|22283.9|22287.9|22283.9|22297.3|22293.3|22280.1|22276.1|148
1601291100000|2020-09-28 11:05:00|22286.4|22282.4|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|52
1601291400000|2020-09-28 11:10:00|22283.3|22279.3|22294.2|22290.2|22294.2|22290.2|22281.7|22277.7|110
1601291700000|2020-09-28 11:15:00|22291.1|22287.1|22305.1|22301.1|22306.7|22302.7|22281.7|22277.7|215
1601292000000|2020-09-28 11:20:00|22306.7|22302.7|22291.1|22287.1|22306.7|22302.7|22287.9|22283.9|257
1601292300000|2020-09-28 11:25:00|22287.9|22283.9|22284.8|22280.8|22291.1|22287.1|22284.8|22280.8|79
1601292600000|2020-09-28 11:30:00|22281.7|22277.7|22284.8|22280.8|22286.4|22282.4|22275.4|22271.4|275
1601292900000|2020-09-28 11:35:00|22281.7|22277.7|22291.1|22287.1|22294.2|22290.2|22275.4|22271.4|393
1601293200000|2020-09-28 11:40:00|22292.6|22288.6|22281.7|22277.7|22294.2|22290.2|22278.6|22274.6|144
1601293500000|2020-09-28 11:45:00|22284.8|22280.8|22291.1|22287.1|22297.3|22293.3|22281.7|22277.7|134
1601293800000|2020-09-28 11:50:00|22289.5|22285.5|22294.2|22290.2|22294.2|22290.2|22284.8|22280.8|111
1601294100000|2020-09-28 11:55:00|22292.6|22288.6|22300.4|22296.4|22303.6|22299.6|22291.1|22287.1|241
1601294400000|2020-09-28 12:00:00|22298.9|22294.9|22291.1|22287.1|22300.4|22296.4|22291.1|22287.1|98
1601294700000|2020-09-28 12:05:00|22287.9|22283.9|22294.2|22290.2|22303.6|22299.6|22287.9|22283.9|176
1601295000000|2020-09-28 12:10:00|22291.1|22287.1|22294.2|22290.2|22297.3|22293.3|22291.1|22287.1|166
1601295300000|2020-09-28 12:15:00|22292.6|22288.6|22281.7|22277.7|22297.3|22293.3|22281.7|22277.7|236
1601295600000|2020-09-28 12:20:00|22284.8|22280.8|22306.7|22302.7|22309.8|22305.8|22284.8|22280.8|615
1601295900000|2020-09-28 12:25:00|22308.3|22304.3|22312.9|22308.9|22314.5|22310.5|22303.6|22299.6|430
1601296200000|2020-09-28 12:30:00|22314.5|22310.5|22316.1|22312.1|22316.1|22312.1|22309.8|22305.8|477
1601296500000|2020-09-28 12:35:00|22312.9|22308.9|22322.3|22318.3|22322.3|22318.3|22309.8|22305.8|283
1601296800000|2020-09-28 12:40:00|22320.8|22316.8|22322.3|22318.3|22325.4|22321.4|22319.2|22315.2|325
1601297100000|2020-09-28 12:45:00|22319.2|22315.2|22328.6|22324.6|22328.6|22324.6|22316.1|22312.1|262
1601297400000|2020-09-28 12:50:00|22327|22323|22312.9|22308.9|22331.7|22327.7|22312.9|22308.9|208
1601297700000|2020-09-28 12:55:00|22314.5|22310.5|22312.9|22308.9|22316.1|22312.1|22306.7|22302.7|226
1601298000000|2020-09-28 13:00:00|22314.5|22310.5|22316.1|22312.1|22319.2|22315.2|22312.9|22308.9|314
1601298300000|2020-09-28 13:05:00|22319.2|22315.2|22337.9|22333.9|22341.1|22337.1|22317.6|22313.6|318
1601298600000|2020-09-28 13:10:00|22339.5|22335.5|22356.7|22352.7|22359.8|22355.8|22337.9|22333.9|530
1601298900000|2020-09-28 13:15:00|22353.6|22349.6|22366.1|22362.1|22369.2|22365.2|22347.3|22343.3|623
1601299200000|2020-09-28 13:20:00|22362.9|22358.9|22362.9|22358.9|22373.9|22369.9|22359.8|22355.8|555
1601299500000|2020-09-28 13:25:00|22364.5|22360.5|22356.7|22352.7|22366.1|22362.1|22353.6|22349.6|346
1601299800000|2020-09-28 13:30:00|22353.6|22349.6|22353.6|22349.6|22359.8|22355.8|22350.4|22346.4|469
1601300100000|2020-09-28 13:35:00|22350.4|22346.4|22353.6|22349.6|22356.7|22352.7|22347.3|22343.3|422
1601300400000|2020-09-28 13:40:00|22350.4|22346.4|22353.6|22349.6|22356.7|22352.7|22337.9|22333.9|462
1601300700000|2020-09-28 13:45:00|22352|22348|22358.3|22354.3|22359.8|22355.8|22347.3|22343.3|398
1601301000000|2020-09-28 13:50:00|22359.8|22355.8|22353.6|22349.6|22362.9|22358.9|22350.4|22346.4|664
1601301300000|2020-09-28 13:55:00|22356.7|22352.7|22347.3|22343.3|22356.7|22352.7|22347.3|22343.3|301
1601301600000|2020-09-28 14:00:00|22348.9|22344.9|22341.1|22337.1|22350.4|22346.4|22334.8|22330.8|750
1601301900000|2020-09-28 14:05:00|22342.6|22338.6|22356.7|22352.7|22359.8|22355.8|22341.1|22337.1|524
1601302200000|2020-09-28 14:10:00|22353.6|22349.6|22359.8|22355.8|22362.9|22358.9|22353.6|22349.6|338
1601302500000|2020-09-28 14:15:00|22362.9|22358.9|22347.3|22343.3|22362.9|22358.9|22347.3|22343.3|470
1601302800000|2020-09-28 14:20:00|22344.2|22340.2|22344.2|22340.2|22344.2|22340.2|22334.8|22330.8|691
1601303100000|2020-09-28 14:25:00|22347.3|22343.3|22344.2|22340.2|22356.7|22352.7|22337.9|22333.9|1915
1601303400000|2020-09-28 14:30:00|22341.1|22337.1|22319.2|22315.2|22350.4|22346.4|22316.1|22312.1|2007
1601303700000|2020-09-28 14:35:00|22322.3|22318.3|22325.4|22321.4|22334.8|22330.8|22319.2|22315.2|867
1601304000000|2020-09-28 14:40:00|22322.3|22318.3|22309.8|22305.8|22322.3|22318.3|22303.6|22299.6|675
1601304300000|2020-09-28 14:45:00|22312.9|22308.9|22309.8|22305.8|22319.2|22315.2|22300.4|22296.4|406
1601304600000|2020-09-28 14:50:00|22306.7|22302.7|22334.8|22330.8|22337.9|22333.9|22306.7|22302.7|633
1601304900000|2020-09-28 14:55:00|22337.9|22333.9|22353.6|22349.6|22356.7|22352.7|22334.8|22330.8|668
1601305200000|2020-09-28 15:00:00|22350.4|22346.4|22337.9|22333.9|22353.6|22349.6|22334.8|22330.8|626
1601305500000|2020-09-28 15:05:00|22334.8|22330.8|22334.8|22330.8|22341.1|22337.1|22330.1|22326.1|451
1601305800000|2020-09-28 15:10:00|22337.9|22333.9|22337.9|22333.9|22341.1|22337.1|22334.8|22330.8|341
1601306100000|2020-09-28 15:15:00|22334.8|22330.8|22328.6|22324.6|22341.1|22337.1|22325.4|22321.4|313
1601306400000|2020-09-28 15:20:00|22325.4|22321.4|22331.7|22327.7|22331.7|22327.7|22325.4|22321.4|399
1601306700000|2020-09-28 15:25:00|22334.8|22330.8|22325.4|22321.4|22334.8|22330.8|22325.4|22321.4|277
1601307000000|2020-09-28 15:30:00|22328.6|22324.6|22331.7|22327.7|22331.7|22327.7|22325.4|22321.4|89
1601307300000|2020-09-28 15:35:00|22328.6|22324.6|22322.3|22318.3|22334.8|22330.8|22319.2|22315.2|329
1601307600000|2020-09-28 15:40:00|22325.4|22321.4|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|245
1601307900000|2020-09-28 15:45:00|22328.6|22324.6|22319.2|22315.2|22334.8|22330.8|22319.2|22315.2|435
1601308200000|2020-09-28 15:50:00|22322.3|22318.3|22334.8|22330.8|22334.8|22330.8|22319.2|22315.2|263
1601308500000|2020-09-28 15:55:00|22331.7|22327.7|22331.7|22327.7|22344.2|22340.2|22331.7|22327.7|371
1601308800000|2020-09-28 16:00:00|22330.1|22326.1|22325.4|22321.4|22341.1|22337.1|22325.4|22321.4|295
1601309100000|2020-09-28 16:05:00|22328.6|22324.6|22325.4|22321.4|22337.9|22333.9|22325.4|22321.4|191
1601309400000|2020-09-28 16:10:00|22331.7|22327.7|22328.6|22324.6|22334.8|22330.8|22325.4|22321.4|196
1601309700000|2020-09-28 16:15:00|22327|22323|22334.8|22330.8|22334.8|22330.8|22327|22323|143
1601310000000|2020-09-28 16:20:00|22331.7|22327.7|22325.4|22321.4|22331.7|22327.7|22322.3|22318.3|318
1601310300000|2020-09-28 16:25:00|22322.3|22318.3|22319.2|22315.2|22325.4|22321.4|22317.6|22313.6|143
1601310600000|2020-09-28 16:30:00|22316.1|22312.1|22316.1|22312.1|22319.2|22315.2|22314.5|22310.5|360
1601310900000|2020-09-28 16:35:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22309.8|22305.8|164
1601311200000|2020-09-28 16:40:00|22314.5|22310.5|22303.6|22299.6|22316.1|22312.1|22303.6|22299.6|286
1601311500000|2020-09-28 16:45:00|22306.7|22302.7|22316.1|22312.1|22317.6|22313.6|22297.3|22293.3|640
1601311800000|2020-09-28 16:50:00|22312.9|22308.9|22306.7|22302.7|22312.9|22308.9|22300.4|22296.4|441
1601312100000|2020-09-28 16:55:00|22303.6|22299.6|22300.4|22296.4|22306.7|22302.7|22297.3|22293.3|214
1601312400000|2020-09-28 17:00:00|22303.6|22299.6|22303.6|22299.6|22303.6|22299.6|22303.6|22299.6|78
1601312700000|2020-09-28 17:05:00|22306.7|22302.7|22300.4|22296.4|22309.8|22305.8|22297.3|22293.3|701
1601313000000|2020-09-28 17:10:00|||||||||13
1601313300000|2020-09-28 17:15:00|22297.3|22293.3|22303.6|22299.6|22306.7|22302.7|22295.8|22291.8|351
1601313600000|2020-09-28 17:20:00|22305.1|22301.1|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|270
1601313900000|2020-09-28 17:25:00|22306.7|22302.7|22306.7|22302.7|22306.7|22302.7|22300.4|22296.4|182
1601314200000|2020-09-28 17:30:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22302|22298|156
1601314500000|2020-09-28 17:35:00|22300.4|22296.4|22305.1|22301.1|22306.7|22302.7|22300.4|22296.4|128
1601314800000|2020-09-28 17:40:00|22303.6|22299.6|22306.7|22302.7|22306.7|22302.7|22300.4|22296.4|207
1601315100000|2020-09-28 17:45:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|139
1601315400000|2020-09-28 17:50:00|22306.7|22302.7|22305.1|22301.1|22306.7|22302.7|22303.6|22299.6|108
1601315700000|2020-09-28 17:55:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|250
1601316000000|2020-09-28 18:00:00|22300.4|22296.4|22300.4|22296.4|22302|22298|22300.4|22296.4|76
1601316300000|2020-09-28 18:05:00|22297.3|22293.3|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|121
1601316600000|2020-09-28 18:10:00|22298.9|22294.9|22303.6|22299.6|22303.6|22299.6|22297.3|22293.3|105
1601316900000|2020-09-28 18:15:00|22306.7|22302.7|22297.3|22293.3|22306.7|22302.7|22297.3|22293.3|298
1601317200000|2020-09-28 18:20:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|296
1601317500000|2020-09-28 18:25:00|22295.8|22291.8|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|420
1601317800000|2020-09-28 18:30:00|22291.1|22287.1|22294.2|22290.2|22297.3|22293.3|22289.5|22285.5|386
1601318100000|2020-09-28 18:35:00|22295.8|22291.8|22300.4|22296.4|22300.4|22296.4|22294.2|22290.2|327
1601318400000|2020-09-28 18:40:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|344
1601318700000|2020-09-28 18:45:00|22298.9|22294.9|22300.4|22296.4|22300.4|22296.4|22298.9|22294.9|285
1601319000000|2020-09-28 18:50:00|22298.9|22294.9|22303.6|22299.6|22303.6|22299.6|22297.3|22293.3|195
1601319300000|2020-09-28 18:55:00|22300.4|22296.4|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|1175
1601319600000|2020-09-28 19:00:00|22300.4|22296.4|22306.7|22302.7|22306.7|22302.7|22297.3|22293.3|702
1601319900000|2020-09-28 19:05:00|22303.6|22299.6|22303.6|22299.6|22303.6|22299.6|22300.4|22296.4|403
1601320200000|2020-09-28 19:10:00|22306.7|22302.7|22294.2|22290.2|22306.7|22302.7|22294.2|22290.2|537
1601320500000|2020-09-28 19:15:00|22295.8|22291.8|22300.4|22296.4|22300.4|22296.4|22294.2|22290.2|266
1601320800000|2020-09-28 19:20:00|22298.9|22294.9|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|184
1601321100000|2020-09-28 19:25:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|298
1601321400000|2020-09-28 19:30:00|22294.2|22290.2|22300.4|22296.4|22300.4|22296.4|22291.1|22287.1|652
1601321700000|2020-09-28 19:35:00|22297.3|22293.3|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|389
1601322000000|2020-09-28 19:40:00|22297.3|22293.3|22291.1|22287.1|22297.3|22293.3|22284.8|22280.8|283
1601322300000|2020-09-28 19:45:00|22292.6|22288.6|22306.7|22302.7|22309.8|22305.8|22291.1|22287.1|418
1601322600000|2020-09-28 19:50:00|22309.8|22305.8|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|566
1601322900000|2020-09-28 19:55:00|22312.9|22308.9|22325.4|22321.4|22325.4|22321.4|22309.8|22305.8|581
1601323200000|2020-09-28 20:00:00|22327|22323|22319.2|22315.2|22328.6|22324.6|22316.1|22312.1|550
1601323500000|2020-09-28 20:05:00|22316.1|22312.1|22309.8|22305.8|22319.2|22315.2|22309.8|22305.8|151
1601323800000|2020-09-28 20:10:00|22306.7|22302.7|22302|22298|22309.8|22305.8|22300.4|22296.4|191
1601324100000|2020-09-28 20:15:00|22300.4|22296.4|22294.2|22290.2|22300.4|22296.4|22294.2|22290.2|190
1601324400000|2020-09-28 20:20:00|22292.6|22288.6|22291.1|22287.1|22292.6|22288.6|22291.1|22287.1|125
1601324700000|2020-09-28 20:25:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|277
1601325000000|2020-09-28 20:30:00|22295.8|22291.8|22300.4|22296.4|22300.4|22296.4|22294.2|22290.2|552
1601325300000|2020-09-28 20:35:00|22303.6|22299.6|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|98
1601325600000|2020-09-28 20:40:00|22305.1|22301.1|22316.1|22312.1|22319.2|22315.2|22305.1|22301.1|195
1601325900000|2020-09-28 20:45:00|22319.2|22315.2|22319.2|22315.2|22322.3|22318.3|22316.1|22312.1|110
1601326200000|2020-09-28 20:50:00|22322.3|22318.3|22322.3|22318.3|22323.9|22319.9|22319.2|22315.2|171
1601326500000|2020-09-28 20:55:00|22323.9|22319.9|22323.9|22319.9|22325.4|22321.4|22322.3|22318.3|205
1601330400000|2020-09-28 22:00:00|22337.9|22333.9|22331.7|22327.7|22337.9|22333.9|22331.7|22327.7|12
1601330700000|2020-09-28 22:05:00|22328.6|22324.6|22328.6|22324.6|22331.7|22327.7|22328.6|22324.6|4
1601331000000|2020-09-28 22:10:00|22333.3|22329.3|22334.8|22330.8|22334.8|22330.8|22331.7|22327.7|13
1601331300000|2020-09-28 22:15:00|22333.3|22329.3|22331.7|22327.7|22333.3|22329.3|22330.1|22326.1|9
1601331600000|2020-09-28 22:20:00|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|2
1601331900000|2020-09-28 22:25:00|22325.4|22321.4|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|42
1601332200000|2020-09-28 22:30:00|22327|22323|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|54
1601332500000|2020-09-28 22:35:00|22331.7|22327.7|22316.1|22312.1|22331.7|22327.7|22312.9|22308.9|32
1601332800000|2020-09-28 22:40:00|22314.5|22310.5|22311.4|22307.4|22314.5|22310.5|22309.8|22305.8|19
1601333100000|2020-09-28 22:45:00|22312.9|22308.9|22319.2|22315.2|22319.2|22315.2|22311.4|22307.4|12
1601333400000|2020-09-28 22:50:00|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|4
1601333700000|2020-09-28 22:55:00|22325.4|22321.4|22328.6|22324.6|22328.6|22324.6|22325.4|22321.4|66
1601334000000|2020-09-28 23:00:00|22331.7|22327.7|22327|22323|22331.7|22327.7|22327|22323|18
1601334300000|2020-09-28 23:05:00|22325.4|22321.4|22328.6|22324.6|22328.6|22324.6|22325.4|22321.4|10
1601334600000|2020-09-28 23:10:00|22327|22323|22327|22323|22327|22323|22327|22323|6
1601334900000|2020-09-28 23:15:00|22328.6|22324.6|22316.1|22312.1|22328.6|22324.6|22316.1|22312.1|27
1601335200000|2020-09-28 23:20:00|22317.6|22313.6|22316.1|22312.1|22317.6|22313.6|22316.1|22312.1|4
1601335500000|2020-09-28 23:25:00|22314.5|22310.5|22312.9|22308.9|22314.5|22310.5|22312.9|22308.9|9
1601335800000|2020-09-28 23:30:00|22314.5|22310.5|22311.4|22307.4|22314.5|22310.5|22309.8|22305.8|4
1601336100000|2020-09-28 23:35:00|22309.8|22305.8|22308.3|22304.3|22309.8|22305.8|22306.7|22302.7|19
1601336400000|2020-09-28 23:40:00|22306.7|22302.7|22308.3|22304.3|22308.3|22304.3|22306.7|22302.7|3
1601336700000|2020-09-28 23:45:00|22309.8|22305.8|22308.3|22304.3|22309.8|22305.8|22308.3|22304.3|3
1601337000000|2020-09-28 23:50:00|22309.8|22305.8|22306.7|22302.7|22312.9|22308.9|22306.7|22302.7|15
1601337300000|2020-09-28 23:55:00|22308.3|22304.3|22308.3|22304.3|22309.8|22305.8|22306.7|22302.7|24
1601337600000|2020-09-29 00:00:00|22309.8|22305.8|22316.1|22312.1|22322.3|22318.3|22309.8|22305.8|66
1601337900000|2020-09-29 00:05:00|22314.5|22310.5|22312.9|22308.9|22316.1|22312.1|22309.8|22305.8|31
1601338200000|2020-09-29 00:10:00|22311.4|22307.4|22312.9|22308.9|22316.1|22312.1|22309.8|22305.8|22
1601338500000|2020-09-29 00:15:00|22311.4|22307.4|22314.5|22310.5|22319.2|22315.2|22311.4|22307.4|49
1601338800000|2020-09-29 00:20:00|22316.1|22312.1|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|11
1601339100000|2020-09-29 00:25:00|22308.3|22304.3|22309.8|22305.8|22309.8|22305.8|22306.7|22302.7|19
1601339700000|2020-09-29 00:35:00|22312.9|22308.9|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|25
1601340000000|2020-09-29 00:40:00|22306.7|22302.7|22311.4|22307.4|22312.9|22308.9|22306.7|22302.7|18
1601340300000|2020-09-29 00:45:00|22312.9|22308.9|22309.8|22305.8|22316.1|22312.1|22309.8|22305.8|16
1601340600000|2020-09-29 00:50:00|22312.9|22308.9|22314.5|22310.5|22314.5|22310.5|22309.8|22305.8|4
1601340900000|2020-09-29 00:55:00|22312.9|22308.9|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|6
1601341200000|2020-09-29 01:00:00|22314.5|22310.5|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|7
1601341500000|2020-09-29 01:05:00|22314.5|22310.5|22314.5|22310.5|22316.1|22312.1|22312.9|22308.9|7
1601341800000|2020-09-29 01:10:00|22316.1|22312.1|22316.1|22312.1|22325.4|22321.4|22316.1|22312.1|54
1601342100000|2020-09-29 01:15:00|22317.6|22313.6|22322.3|22318.3|22325.4|22321.4|22317.6|22313.6|23
1601342400000|2020-09-29 01:20:00|22319.2|22315.2|22317.6|22313.6|22319.2|22315.2|22316.1|22312.1|23
1601342700000|2020-09-29 01:25:00|22316.1|22312.1|22317.6|22313.6|22322.3|22318.3|22316.1|22312.1|19
1601343000000|2020-09-29 01:30:00|22319.2|22315.2|22317.6|22313.6|22323.9|22319.9|22316.1|22312.1|49
1601343300000|2020-09-29 01:35:00|22316.1|22312.1|22316.1|22312.1|22317.6|22313.6|22316.1|22312.1|5
1601343600000|2020-09-29 01:40:00|22317.6|22313.6|22320.8|22316.8|22320.8|22316.8|22317.6|22313.6|15
1601343900000|2020-09-29 01:45:00|22322.3|22318.3|22320.8|22316.8|22322.3|22318.3|22319.2|22315.2|20
1601344200000|2020-09-29 01:50:00|22319.2|22315.2|22316.1|22312.1|22319.2|22315.2|22316.1|22312.1|11
1601344500000|2020-09-29 01:55:00|22317.6|22313.6|22316.1|22312.1|22319.2|22315.2|22314.5|22310.5|25
1601344800000|2020-09-29 02:00:00|22317.6|22313.6|22317.6|22313.6|22319.2|22315.2|22316.1|22312.1|13
1601345100000|2020-09-29 02:05:00|22316.1|22312.1|22316.1|22312.1|22316.1|22312.1|22316.1|22312.1|1
1601345400000|2020-09-29 02:10:00|22314.5|22310.5|22309.8|22305.8|22314.5|22310.5|22306.7|22302.7|25
1601345700000|2020-09-29 02:15:00|22312.9|22308.9|22312.9|22308.9|22314.5|22310.5|22312.9|22308.9|29
1601346000000|2020-09-29 02:20:00|||||||||11
1601346300000|2020-09-29 02:25:00|22311.4|22307.4|22311.4|22307.4|22312.9|22308.9|22309.8|22305.8|20
1601346600000|2020-09-29 02:30:00|22312.9|22308.9|22314.5|22310.5|22314.5|22310.5|22312.9|22308.9|5
1601346900000|2020-09-29 02:35:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|2
1601347200000|2020-09-29 02:40:00|22314.5|22310.5|22314.5|22310.5|22316.1|22312.1|22312.9|22308.9|18
1601347500000|2020-09-29 02:45:00|22312.9|22308.9|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|5
1601347800000|2020-09-29 02:50:00|22309.8|22305.8|22309.8|22305.8|22311.4|22307.4|22309.8|22305.8|19
1601348100000|2020-09-29 02:55:00|||||||||8
1601348400000|2020-09-29 03:00:00|||||||||4
1601348700000|2020-09-29 03:05:00|22312.9|22308.9|22314.5|22310.5|22316.1|22312.1|22312.9|22308.9|18
1601349000000|2020-09-29 03:10:00|22312.9|22308.9|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|19
1601349300000|2020-09-29 03:15:00|22314.5|22310.5|22319.2|22315.2|22322.3|22318.3|22314.5|22310.5|94
1601349600000|2020-09-29 03:20:00|22320.8|22316.8|22322.3|22318.3|22325.4|22321.4|22319.2|22315.2|30
1601349900000|2020-09-29 03:25:00|22325.4|22321.4|22325.4|22321.4|22325.4|22321.4|22325.4|22321.4|5
1601350200000|2020-09-29 03:30:00|22323.9|22319.9|22322.3|22318.3|22323.9|22319.9|22322.3|22318.3|32
1601350500000|2020-09-29 03:35:00|22320.8|22316.8|22322.3|22318.3|22322.3|22318.3|22319.2|22315.2|18
1601350800000|2020-09-29 03:40:00|22323.9|22319.9|22319.2|22315.2|22325.4|22321.4|22319.2|22315.2|18
1601351100000|2020-09-29 03:45:00|22322.3|22318.3|22320.8|22316.8|22322.3|22318.3|22319.2|22315.2|15
1601351400000|2020-09-29 03:50:00|22319.2|22315.2|22322.3|22318.3|22322.3|22318.3|22319.2|22315.2|19
1601351700000|2020-09-29 03:55:00|22319.2|22315.2|22322.3|22318.3|22322.3|22318.3|22319.2|22315.2|20
1601352000000|2020-09-29 04:00:00|||||||||3
1601352300000|2020-09-29 04:05:00|||||||||4
1601352600000|2020-09-29 04:10:00|22320.8|22316.8|22316.1|22312.1|22320.8|22316.8|22316.1|22312.1|43
1601352900000|2020-09-29 04:15:00|22319.2|22315.2|22316.1|22312.1|22319.2|22315.2|22316.1|22312.1|7
1601353200000|2020-09-29 04:20:00|22317.6|22313.6|22316.1|22312.1|22319.2|22315.2|22316.1|22312.1|11
1601353800000|2020-09-29 04:30:00|22312.9|22308.9|22311.4|22307.4|22316.1|22312.1|22311.4|22307.4|28
1601354100000|2020-09-29 04:35:00|22312.9|22308.9|22305.1|22301.1|22312.9|22308.9|22303.6|22299.6|48
1601354400000|2020-09-29 04:40:00|22306.7|22302.7|22312.9|22308.9|22314.5|22310.5|22306.7|22302.7|46
1601354700000|2020-09-29 04:45:00|22309.8|22305.8|22302|22298|22312.9|22308.9|22300.4|22296.4|44
1601355000000|2020-09-29 04:50:00|22300.4|22296.4|22302|22298|22303.6|22299.6|22300.4|22296.4|21
1601355300000|2020-09-29 04:55:00|22300.4|22296.4|22297.3|22293.3|22303.6|22299.6|22297.3|22293.3|45
1601355600000|2020-09-29 05:00:00|22298.9|22294.9|22292.6|22288.6|22300.4|22296.4|22287.9|22283.9|115
1601355900000|2020-09-29 05:05:00|22291.1|22287.1|22294.2|22290.2|22295.8|22291.8|22287.9|22283.9|30
1601356200000|2020-09-29 05:10:00|22297.3|22293.3|22294.2|22290.2|22297.3|22293.3|22294.2|22290.2|30
1601356500000|2020-09-29 05:15:00|22297.3|22293.3|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|57
1601356800000|2020-09-29 05:20:00|22298.9|22294.9|22303.6|22299.6|22303.6|22299.6|22297.3|22293.3|42
1601357100000|2020-09-29 05:25:00|22302|22298|22309.8|22305.8|22309.8|22305.8|22297.3|22293.3|114
1601357400000|2020-09-29 05:30:00|||||||||57
1601357700000|2020-09-29 05:35:00|22311.4|22307.4|22319.2|22315.2|22319.2|22315.2|22311.4|22307.4|131
1601358000000|2020-09-29 05:40:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|99
1601358300000|2020-09-29 05:45:00|22320.8|22316.8|22311.4|22307.4|22322.3|22318.3|22309.8|22305.8|102
1601358600000|2020-09-29 05:50:00|22312.9|22308.9|22312.9|22308.9|22319.2|22315.2|22312.9|22308.9|29
1601358900000|2020-09-29 05:55:00|22311.4|22307.4|22312.9|22308.9|22312.9|22308.9|22309.8|22305.8|33
1601359200000|2020-09-29 06:00:00|22311.4|22307.4|22325.4|22321.4|22325.4|22321.4|22311.4|22307.4|143
1601359500000|2020-09-29 06:05:00|22322.3|22318.3|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|76
1601359800000|2020-09-29 06:10:00|22323.9|22319.9|22322.3|22318.3|22325.4|22321.4|22316.1|22312.1|118
1601360100000|2020-09-29 06:15:00|22325.4|22321.4|22334.8|22330.8|22334.8|22330.8|22325.4|22321.4|223
1601360400000|2020-09-29 06:20:00|22337.9|22333.9|22334.8|22330.8|22337.9|22333.9|22334.8|22330.8|70
1601360700000|2020-09-29 06:25:00|22331.7|22327.7|22328.6|22324.6|22334.8|22330.8|22328.6|22324.6|50
1601361000000|2020-09-29 06:30:00|22327|22323|22334.8|22330.8|22334.8|22330.8|22325.4|22321.4|67
1601361300000|2020-09-29 06:35:00|22336.4|22332.4|22328.6|22324.6|22336.4|22332.4|22325.4|22321.4|57
1601361600000|2020-09-29 06:40:00|22325.4|22321.4|22319.2|22315.2|22328.6|22324.6|22316.1|22312.1|64
1601361900000|2020-09-29 06:45:00|22322.3|22318.3|22322.3|22318.3|22325.4|22321.4|22316.1|22312.1|58
1601362200000|2020-09-29 06:50:00|22323.9|22319.9|22322.3|22318.3|22325.4|22321.4|22319.2|22315.2|14
1601362500000|2020-09-29 06:55:00|22325.4|22321.4|22331.7|22327.7|22334.8|22330.8|22322.3|22318.3|56
1601362800000|2020-09-29 07:00:00|22334.8|22330.8|22328.6|22324.6|22334.8|22330.8|22317.6|22313.6|143
1601363100000|2020-09-29 07:05:00|22331.7|22327.7|22359.8|22355.8|22362.9|22358.9|22330.1|22326.1|338
1601363400000|2020-09-29 07:10:00|22356.7|22352.7|22366.1|22362.1|22366.1|22362.1|22353.6|22349.6|388
1601363700000|2020-09-29 07:15:00|22362.9|22358.9|22362.9|22358.9|22366.1|22362.1|22358.3|22354.3|125
1601364000000|2020-09-29 07:20:00|22366.1|22362.1|22353.6|22349.6|22366.1|22362.1|22350.4|22346.4|800
1601364300000|2020-09-29 07:25:00|22352|22348|22342.6|22338.6|22353.6|22349.6|22341.1|22337.1|97
1601364600000|2020-09-29 07:30:00|22341.1|22337.1|22350.4|22346.4|22359.8|22355.8|22341.1|22337.1|201
1601364900000|2020-09-29 07:35:00|22348.9|22344.9|22344.2|22340.2|22353.6|22349.6|22341.1|22337.1|106
1601365200000|2020-09-29 07:40:00|22342.6|22338.6|22350.4|22346.4|22350.4|22346.4|22341.1|22337.1|722
1601365500000|2020-09-29 07:45:00|22347.3|22343.3|22350.4|22346.4|22353.6|22349.6|22341.1|22337.1|77
1601365800000|2020-09-29 07:50:00|22348.9|22344.9|22353.6|22349.6|22356.7|22352.7|22347.3|22343.3|136
1601366100000|2020-09-29 07:55:00|22356.7|22352.7|22362.9|22358.9|22366.1|22362.1|22353.6|22349.6|330
1601366400000|2020-09-29 08:00:00|22366.1|22362.1|22381.7|22377.7|22381.7|22377.7|22364.5|22360.5|346
1601366700000|2020-09-29 08:05:00|22378.6|22374.6|22381.7|22377.7|22384.8|22380.8|22378.6|22374.6|140
1601367000000|2020-09-29 08:10:00|22380.1|22376.1|22372.3|22368.3|22381.7|22377.7|22372.3|22368.3|66
1601367300000|2020-09-29 08:15:00|22373.9|22369.9|22367.6|22363.6|22373.9|22369.9|22362.9|22358.9|188
1601367600000|2020-09-29 08:20:00|22369.2|22365.2|22356.7|22352.7|22369.2|22365.2|22353.6|22349.6|130
1601367900000|2020-09-29 08:25:00|22359.8|22355.8|22366.1|22362.1|22366.1|22362.1|22359.8|22355.8|89
1601368200000|2020-09-29 08:30:00|22369.2|22365.2|22359.8|22355.8|22372.3|22368.3|22359.8|22355.8|152
1601368500000|2020-09-29 08:35:00|22361.4|22357.4|22359.8|22355.8|22362.9|22358.9|22353.6|22349.6|33
1601368800000|2020-09-29 08:40:00|22361.4|22357.4|22372.3|22368.3|22375.4|22371.4|22359.8|22355.8|77
1601369100000|2020-09-29 08:45:00|22370.8|22366.8|22375.4|22371.4|22375.4|22371.4|22359.8|22355.8|85
1601369400000|2020-09-29 08:50:00|22372.3|22368.3|22362.9|22358.9|22375.4|22371.4|22362.9|22358.9|86
1601369700000|2020-09-29 08:55:00|22359.8|22355.8|22350.4|22346.4|22362.9|22358.9|22350.4|22346.4|116
1601370000000|2020-09-29 09:00:00|22353.6|22349.6|22362.9|22358.9|22369.2|22365.2|22353.6|22349.6|103
1601370300000|2020-09-29 09:05:00|22366.1|22362.1|22356.7|22352.7|22369.2|22365.2|22350.4|22346.4|92
1601370600000|2020-09-29 09:10:00|22359.8|22355.8|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|19
1601370900000|2020-09-29 09:15:00|22358.3|22354.3|22359.8|22355.8|22361.4|22357.4|22350.4|22346.4|81
1601371200000|2020-09-29 09:20:00|22358.3|22354.3|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|38
1601371500000|2020-09-29 09:25:00|22361.4|22357.4|22359.8|22355.8|22362.9|22358.9|22353.6|22349.6|281
1601371800000|2020-09-29 09:30:00|22358.3|22354.3|22366.1|22362.1|22372.3|22368.3|22356.7|22352.7|329
1601372100000|2020-09-29 09:35:00|22362.9|22358.9|22359.8|22355.8|22362.9|22358.9|22353.6|22349.6|251
1601372400000|2020-09-29 09:40:00|22356.7|22352.7|22353.6|22349.6|22361.4|22357.4|22353.6|22349.6|202
1601372700000|2020-09-29 09:45:00|22356.7|22352.7|22356.7|22352.7|22359.8|22355.8|22356.7|22352.7|58
1601373000000|2020-09-29 09:50:00|22359.8|22355.8|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|42
1601373300000|2020-09-29 09:55:00|22361.4|22357.4|22362.9|22358.9|22366.1|22362.1|22358.3|22354.3|103
1601373600000|2020-09-29 10:00:00|22366.1|22362.1|22353.6|22349.6|22369.2|22365.2|22353.6|22349.6|122
1601373900000|2020-09-29 10:05:00|22350.4|22346.4|22356.7|22352.7|22356.7|22352.7|22350.4|22346.4|57
1601374200000|2020-09-29 10:10:00|22355.1|22351.1|22350.4|22346.4|22356.7|22352.7|22348.9|22344.9|120
1601374500000|2020-09-29 10:15:00|22353.6|22349.6|22350.4|22346.4|22356.7|22352.7|22348.9|22344.9|61
1601374800000|2020-09-29 10:20:00|22353.6|22349.6|22350.4|22346.4|22353.6|22349.6|22347.3|22343.3|54
1601375100000|2020-09-29 10:25:00|22347.3|22343.3|22350.4|22346.4|22353.6|22349.6|22347.3|22343.3|47
1601375400000|2020-09-29 10:30:00|22352|22348|22352|22348|22353.6|22349.6|22347.3|22343.3|45
1601375700000|2020-09-29 10:35:00|22353.6|22349.6|22362.9|22358.9|22366.1|22362.1|22353.6|22349.6|62
1601376000000|2020-09-29 10:40:00|22361.4|22357.4|22356.7|22352.7|22362.9|22358.9|22356.7|22352.7|36
1601376300000|2020-09-29 10:45:00|22359.8|22355.8|22353.6|22349.6|22359.8|22355.8|22344.2|22340.2|75
1601376600000|2020-09-29 10:50:00|22352|22348|22353.6|22349.6|22353.6|22349.6|22345.8|22341.8|79
1601376900000|2020-09-29 10:55:00|22352|22348|22344.2|22340.2|22353.6|22349.6|22344.2|22340.2|68
1601377200000|2020-09-29 11:00:00|22347.3|22343.3|22341.1|22337.1|22347.3|22343.3|22341.1|22337.1|54
1601377500000|2020-09-29 11:05:00|22337.9|22333.9|22328.6|22324.6|22337.9|22333.9|22325.4|22321.4|195
1601377800000|2020-09-29 11:10:00|22327|22323|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|146
1601378100000|2020-09-29 11:15:00|22331.7|22327.7|22322.3|22318.3|22331.7|22327.7|22319.2|22315.2|73
1601378400000|2020-09-29 11:20:00|22325.4|22321.4|22334.8|22330.8|22337.9|22333.9|22325.4|22321.4|172
1601378700000|2020-09-29 11:25:00|22336.4|22332.4|22337.9|22333.9|22337.9|22333.9|22331.7|22327.7|160
1601379000000|2020-09-29 11:30:00|22341.1|22337.1|22337.9|22333.9|22341.1|22337.1|22331.7|22327.7|206
1601379300000|2020-09-29 11:35:00|22336.4|22332.4|22344.2|22340.2|22347.3|22343.3|22336.4|22332.4|155
1601379600000|2020-09-29 11:40:00|22341.1|22337.1|22344.2|22340.2|22347.3|22343.3|22337.9|22333.9|58
1601379900000|2020-09-29 11:45:00|22345.8|22341.8|22347.3|22343.3|22350.4|22346.4|22344.2|22340.2|64
1601380200000|2020-09-29 11:50:00|22348.9|22344.9|22350.4|22346.4|22350.4|22346.4|22347.3|22343.3|67
1601380500000|2020-09-29 11:55:00|22353.6|22349.6|22350.4|22346.4|22353.6|22349.6|22350.4|22346.4|57
1601380800000|2020-09-29 12:00:00|22352|22348|22362.9|22358.9|22366.1|22362.1|22350.4|22346.4|177
1601381100000|2020-09-29 12:05:00|22361.4|22357.4|22372.3|22368.3|22375.4|22371.4|22361.4|22357.4|506
1601381400000|2020-09-29 12:10:00|22375.4|22371.4|22362.9|22358.9|22375.4|22371.4|22361.4|22357.4|244
1601381700000|2020-09-29 12:15:00|22359.8|22355.8|22362.9|22358.9|22366.1|22362.1|22350.4|22346.4|406
1601382000000|2020-09-29 12:20:00|22364.5|22360.5|22352|22348|22372.3|22368.3|22350.4|22346.4|244
1601382300000|2020-09-29 12:25:00|22353.6|22349.6|22350.4|22346.4|22359.8|22355.8|22347.3|22343.3|196
1601382600000|2020-09-29 12:30:00|22344.2|22340.2|22344.2|22340.2|22350.4|22346.4|22341.1|22337.1|213
1601382900000|2020-09-29 12:35:00|22347.3|22343.3|22325.4|22321.4|22347.3|22343.3|22322.3|22318.3|562
1601383200000|2020-09-29 12:40:00|22322.3|22318.3|22309.8|22305.8|22322.3|22318.3|22306.7|22302.7|623
1601383500000|2020-09-29 12:45:00|22308.3|22304.3|22322.3|22318.3|22322.3|22318.3|22306.7|22302.7|276
1601383800000|2020-09-29 12:50:00|22319.2|22315.2|22309.8|22305.8|22322.3|22318.3|22303.6|22299.6|423
1601384100000|2020-09-29 12:55:00|22319.2|22315.2|22314.5|22310.5|22322.3|22318.3|22306.7|22302.7|428
1601384400000|2020-09-29 13:00:00|22312.9|22308.9|22306.7|22302.7|22316.1|22312.1|22300.4|22296.4|517
1601384700000|2020-09-29 13:05:00|22309.8|22305.8|22306.7|22302.7|22316.1|22312.1|22306.7|22302.7|290
1601385000000|2020-09-29 13:10:00|22305.1|22301.1|22312.9|22308.9|22312.9|22308.9|22305.1|22301.1|329
1601385300000|2020-09-29 13:15:00|22311.4|22307.4|22316.1|22312.1|22331.7|22327.7|22311.4|22307.4|833
1601385600000|2020-09-29 13:20:00|22317.6|22313.6|22341.1|22337.1|22341.1|22337.1|22317.6|22313.6|333
1601385900000|2020-09-29 13:25:00|22342.6|22338.6|22348.9|22344.9|22352|22348|22341.1|22337.1|569
1601386200000|2020-09-29 13:30:00|22350.4|22346.4|22347.3|22343.3|22366.1|22362.1|22341.1|22337.1|878
1601386500000|2020-09-29 13:35:00|22344.2|22340.2|22344.2|22340.2|22347.3|22343.3|22339.5|22335.5|416
1601386800000|2020-09-29 13:40:00|22347.3|22343.3|22356.7|22352.7|22359.8|22355.8|22344.2|22340.2|476
1601387100000|2020-09-29 13:45:00|22353.6|22349.6|22362.9|22358.9|22362.9|22358.9|22344.2|22340.2|876
1601387400000|2020-09-29 13:50:00|22364.5|22360.5|22366.1|22362.1|22378.6|22374.6|22362.9|22358.9|729
1601387700000|2020-09-29 13:55:00|22362.9|22358.9|22369.2|22365.2|22369.2|22365.2|22353.6|22349.6|563
1601388000000|2020-09-29 14:00:00|22366.1|22362.1|22350.4|22346.4|22369.2|22365.2|22347.3|22343.3|556
1601388300000|2020-09-29 14:05:00|22344.2|22340.2|22348.9|22344.9|22361.4|22357.4|22334.8|22330.8|486
1601388600000|2020-09-29 14:10:00|22347.3|22343.3|22347.3|22343.3|22359.8|22355.8|22341.1|22337.1|466
1601388900000|2020-09-29 14:15:00|22344.2|22340.2|22334.8|22330.8|22348.9|22344.9|22334.8|22330.8|374
1601389200000|2020-09-29 14:20:00|22336.4|22332.4|22331.7|22327.7|22356.7|22352.7|22328.6|22324.6|450
1601389500000|2020-09-29 14:25:00|22330.1|22326.1|22344.2|22340.2|22344.2|22340.2|22328.6|22324.6|679
1601389800000|2020-09-29 14:30:00|22347.3|22343.3|22366.1|22362.1|22369.2|22365.2|22347.3|22343.3|1016
1601390100000|2020-09-29 14:35:00|22367.6|22363.6|22378.6|22374.6|22391.1|22387.1|22366.1|22362.1|899
1601390400000|2020-09-29 14:40:00|22375.4|22371.4|22378.6|22374.6|22381.7|22377.7|22372.3|22368.3|716
1601390700000|2020-09-29 14:45:00|22381.7|22377.7|22381.7|22377.7|22387.9|22383.9|22378.6|22374.6|708
1601391000000|2020-09-29 14:50:00|22380.1|22376.1|22369.2|22365.2|22383.3|22379.3|22366.1|22362.1|703
1601391300000|2020-09-29 14:55:00|22367.6|22363.6|22384.8|22380.8|22387.9|22383.9|22366.1|22362.1|408
1601391600000|2020-09-29 15:00:00|22387.9|22383.9|22384.8|22380.8|22391.1|22387.1|22381.7|22377.7|562
1601391900000|2020-09-29 15:05:00|22387.9|22383.9|22384.8|22380.8|22391.1|22387.1|22384.8|22380.8|286
1601392200000|2020-09-29 15:10:00|22387.9|22383.9|22400.4|22396.4|22403.6|22399.6|22387.9|22383.9|557
1601392500000|2020-09-29 15:15:00|22398.9|22394.9|22403.6|22399.6|22403.6|22399.6|22392.6|22388.6|426
1601392800000|2020-09-29 15:20:00|22400.4|22396.4|22397.3|22393.3|22400.4|22396.4|22391.1|22387.1|800
1601393100000|2020-09-29 15:25:00|22398.9|22394.9|22391.1|22387.1|22400.4|22396.4|22387.9|22383.9|606
1601393400000|2020-09-29 15:30:00|22387.9|22383.9|22394.2|22390.2|22394.2|22390.2|22387.9|22383.9|243
1601393700000|2020-09-29 15:35:00|22391.1|22387.1|22394.2|22390.2|22397.3|22393.3|22391.1|22387.1|442
1601394000000|2020-09-29 15:40:00|22395.8|22391.8|22403.6|22399.6|22403.6|22399.6|22394.2|22390.2|498
1601394300000|2020-09-29 15:45:00|22402|22398|22397.3|22393.3|22406.7|22402.7|22394.2|22390.2|450
1601394600000|2020-09-29 15:50:00|22394.2|22390.2|22397.3|22393.3|22400.4|22396.4|22394.2|22390.2|534
1601394900000|2020-09-29 15:55:00|22400.4|22396.4|22394.2|22390.2|22400.4|22396.4|22394.2|22390.2|271
1601395200000|2020-09-29 16:00:00|22395.8|22391.8|22400.4|22396.4|22403.6|22399.6|22394.2|22390.2|237
1601395500000|2020-09-29 16:05:00|22403.6|22399.6|22394.2|22390.2|22403.6|22399.6|22394.2|22390.2|181
1601395800000|2020-09-29 16:10:00|22397.3|22393.3|22400.4|22396.4|22400.4|22396.4|22394.2|22390.2|250
1601396100000|2020-09-29 16:15:00|22403.6|22399.6|22397.3|22393.3|22405.1|22401.1|22394.2|22390.2|178
1601396400000|2020-09-29 16:20:00|22400.4|22396.4|22391.1|22387.1|22400.4|22396.4|22389.5|22385.5|417
1601396700000|2020-09-29 16:25:00|22389.5|22385.5|22381.7|22377.7|22391.1|22387.1|22381.7|22377.7|165
1601397000000|2020-09-29 16:30:00|22384.8|22380.8|22381.7|22377.7|22384.8|22380.8|22381.7|22377.7|282
1601397300000|2020-09-29 16:35:00|22378.6|22374.6|22391.1|22387.1|22391.1|22387.1|22378.6|22374.6|348
1601397600000|2020-09-29 16:40:00|22387.9|22383.9|22391.1|22387.1|22392.6|22388.6|22387.9|22383.9|109
1601397900000|2020-09-29 16:45:00|22394.2|22390.2|22384.8|22380.8|22394.2|22390.2|22381.7|22377.7|180
1601398200000|2020-09-29 16:50:00|22387.9|22383.9|22387.9|22383.9|22387.9|22383.9|22381.7|22377.7|1597
1601398500000|2020-09-29 16:55:00|22384.8|22380.8|22381.7|22377.7|22387.9|22383.9|22381.7|22377.7|500
1601398800000|2020-09-29 17:00:00|22387.9|22383.9|22387.9|22383.9|22391.1|22387.1|22384.8|22380.8|582
1601399100000|2020-09-29 17:05:00|22391.1|22387.1|22387.9|22383.9|22397.3|22393.3|22387.9|22383.9|510
1601399400000|2020-09-29 17:10:00|22391.1|22387.1|22387.9|22383.9|22391.1|22387.1|22387.9|22383.9|165
1601399700000|2020-09-29 17:15:00|22389.5|22385.5|22381.7|22377.7|22389.5|22385.5|22378.6|22374.6|620
1601400000000|2020-09-29 17:20:00|22378.6|22374.6|22381.7|22377.7|22381.7|22377.7|22375.4|22371.4|784
1601400300000|2020-09-29 17:25:00|22378.6|22374.6|22375.4|22371.4|22378.6|22374.6|22375.4|22371.4|179
1601400600000|2020-09-29 17:30:00|22378.6|22374.6|22375.4|22371.4|22378.6|22374.6|22375.4|22371.4|92
1601400900000|2020-09-29 17:35:00|22372.3|22368.3|22366.1|22362.1|22375.4|22371.4|22366.1|22362.1|305
1601401200000|2020-09-29 17:40:00|22362.9|22358.9|22381.7|22377.7|22381.7|22377.7|22359.8|22355.8|364
1601401500000|2020-09-29 17:45:00|22380.1|22376.1|22375.4|22371.4|22381.7|22377.7|22372.3|22368.3|196
1601401800000|2020-09-29 17:50:00|22373.9|22369.9|22369.2|22365.2|22375.4|22371.4|22362.9|22358.9|382
1601402100000|2020-09-29 17:55:00|22370.8|22366.8|22359.8|22355.8|22372.3|22368.3|22359.8|22355.8|108
1601402400000|2020-09-29 18:00:00|22361.4|22357.4|22366.1|22362.1|22366.1|22362.1|22356.7|22352.7|367
1601402700000|2020-09-29 18:05:00|22362.9|22358.9|22366.1|22362.1|22369.2|22365.2|22362.9|22358.9|257
1601403000000|2020-09-29 18:10:00|22369.2|22365.2|22369.2|22365.2|22372.3|22368.3|22366.1|22362.1|395
1601403300000|2020-09-29 18:15:00|22372.3|22368.3|22369.2|22365.2|22372.3|22368.3|22364.5|22360.5|403
1601403600000|2020-09-29 18:20:00|22366.1|22362.1|22359.8|22355.8|22366.1|22362.1|22356.7|22352.7|498
1601403900000|2020-09-29 18:25:00|22358.3|22354.3|22347.3|22343.3|22359.8|22355.8|22347.3|22343.3|479
1601404200000|2020-09-29 18:30:00|22344.2|22340.2|22350.4|22346.4|22353.6|22349.6|22337.9|22333.9|467
1601404500000|2020-09-29 18:35:00|22344.2|22340.2|22350.4|22346.4|22353.6|22349.6|22344.2|22340.2|514
1601404800000|2020-09-29 18:40:00|22347.3|22343.3|22350.4|22346.4|22353.6|22349.6|22347.3|22343.3|326
1601405100000|2020-09-29 18:45:00|22353.6|22349.6|22359.8|22355.8|22362.9|22358.9|22353.6|22349.6|532
1601405400000|2020-09-29 18:50:00|22358.3|22354.3|22366.1|22362.1|22369.2|22365.2|22356.7|22352.7|526
1601405700000|2020-09-29 18:55:00|22364.5|22360.5|22375.4|22371.4|22391.1|22387.1|22364.5|22360.5|2455
1601406000000|2020-09-29 19:00:00|22372.3|22368.3|22347.3|22343.3|22372.3|22368.3|22344.2|22340.2|1457
1601406300000|2020-09-29 19:05:00|22350.4|22346.4|22341.1|22337.1|22350.4|22346.4|22341.1|22337.1|220
1601406600000|2020-09-29 19:10:00|22337.9|22333.9|22325.4|22321.4|22344.2|22340.2|22325.4|22321.4|578
1601406900000|2020-09-29 19:15:00|22328.6|22324.6|22331.7|22327.7|22331.7|22327.7|22325.4|22321.4|526
1601407200000|2020-09-29 19:20:00|22334.8|22330.8|22339.5|22335.5|22341.1|22337.1|22331.7|22327.7|339
1601407500000|2020-09-29 19:25:00|22341.1|22337.1|22334.8|22330.8|22341.1|22337.1|22334.8|22330.8|276
1601407800000|2020-09-29 19:30:00|22331.7|22327.7|22337.9|22333.9|22341.1|22337.1|22331.7|22327.7|278
1601408100000|2020-09-29 19:35:00|22334.8|22330.8|22331.7|22327.7|22337.9|22333.9|22328.6|22324.6|165
1601408400000|2020-09-29 19:40:00|22333.3|22329.3|22331.7|22327.7|22333.3|22329.3|22328.6|22324.6|261
1601408700000|2020-09-29 19:45:00|22334.8|22330.8|22328.6|22324.6|22334.8|22330.8|22309.8|22305.8|823
1601409000000|2020-09-29 19:50:00|22331.7|22327.7|22341.1|22337.1|22341.1|22337.1|22328.6|22324.6|690
1601409300000|2020-09-29 19:55:00|22342.6|22338.6|22344.2|22340.2|22347.3|22343.3|22341.1|22337.1|493
1601409600000|2020-09-29 20:00:00|22347.3|22343.3|22344.2|22340.2|22350.4|22346.4|22344.2|22340.2|408
1601409900000|2020-09-29 20:05:00|22341.1|22337.1|22334.8|22330.8|22342.6|22338.6|22334.8|22330.8|243
1601410200000|2020-09-29 20:10:00|22337.9|22333.9|22341.1|22337.1|22341.1|22337.1|22334.8|22330.8|339
1601410500000|2020-09-29 20:15:00|22342.6|22338.6|22337.9|22333.9|22344.2|22340.2|22337.9|22333.9|219
1601410800000|2020-09-29 20:20:00|22339.5|22335.5|22334.8|22330.8|22341.1|22337.1|22334.8|22330.8|399
1601411100000|2020-09-29 20:25:00|22337.9|22333.9|22348.9|22344.9|22359.8|22355.8|22337.9|22333.9|826
1601411400000|2020-09-29 20:30:00|22350.4|22346.4|22344.2|22340.2|22350.4|22346.4|22344.2|22340.2|208
1601411700000|2020-09-29 20:35:00|22341.1|22337.1|22337.9|22333.9|22344.2|22340.2|22337.9|22333.9|345
1601412000000|2020-09-29 20:40:00|22339.5|22335.5|22334.8|22330.8|22341.1|22337.1|22334.8|22330.8|313
1601412300000|2020-09-29 20:45:00|22331.7|22327.7|22341.1|22337.1|22347.3|22343.3|22319.2|22315.2|681
1601412600000|2020-09-29 20:50:00|22337.9|22333.9|22328.6|22324.6|22337.9|22333.9|22322.3|22318.3|443
1601412900000|2020-09-29 20:55:00|22330.1|22326.1|22334.8|22330.8|22341.1|22337.1|22328.6|22324.6|310
1601416800000|2020-09-29 22:00:00|22344.2|22340.2|22345.8|22341.8|22345.8|22341.8|22334.8|22330.8|17
1601417100000|2020-09-29 22:05:00|22347.3|22343.3|22345.8|22341.8|22347.3|22343.3|22345.8|22341.8|22
1601417400000|2020-09-29 22:10:00|22344.2|22340.2|22344.2|22340.2|22344.2|22340.2|22341.1|22337.1|10
1601417700000|2020-09-29 22:15:00|22341.1|22337.1|22342.6|22338.6|22344.2|22340.2|22341.1|22337.1|8
1601418000000|2020-09-29 22:20:00|22344.2|22340.2|22344.2|22340.2|22344.2|22340.2|22339.5|22335.5|3
1601418300000|2020-09-29 22:25:00|22342.6|22338.6|22344.2|22340.2|22344.2|22340.2|22342.6|22338.6|0
1601418600000|2020-09-29 22:30:00|22342.6|22338.6|22339.5|22335.5|22344.2|22340.2|22339.5|22335.5|1
1601418900000|2020-09-29 22:35:00|22341.1|22337.1|22341.1|22337.1|22341.1|22337.1|22341.1|22337.1|1
1601419200000|2020-09-29 22:40:00|22342.6|22338.6|22347.3|22343.3|22347.3|22343.3|22342.6|22338.6|6
1601419500000|2020-09-29 22:45:00|22344.2|22340.2|22344.2|22340.2|22344.2|22340.2|22341.1|22337.1|9
1601419800000|2020-09-29 22:50:00|22339.5|22335.5|22331.7|22327.7|22339.5|22335.5|22328.6|22324.6|54
1601420100000|2020-09-29 22:55:00|22333.3|22329.3|22334.8|22330.8|22334.8|22330.8|22333.3|22329.3|5
1601420400000|2020-09-29 23:00:00|22333.3|22329.3|22331.7|22327.7|22334.8|22330.8|22331.7|22327.7|4
1601420700000|2020-09-29 23:05:00|22328.6|22324.6|22325.4|22321.4|22328.6|22324.6|22325.4|22321.4|8
1601421000000|2020-09-29 23:10:00|22327|22323|22323.9|22319.9|22327|22323|22322.3|22318.3|6
1601421300000|2020-09-29 23:15:00|22325.4|22321.4|22328.6|22324.6|22331.7|22327.7|22323.9|22319.9|16
1601421600000|2020-09-29 23:20:00|22323.9|22319.9|22325.4|22321.4|22327|22323|22322.3|22318.3|34
1601421900000|2020-09-29 23:25:00|22322.3|22318.3|22319.2|22315.2|22325.4|22321.4|22317.6|22313.6|29
1601422200000|2020-09-29 23:30:00|22320.8|22316.8|22320.8|22316.8|22322.3|22318.3|22319.2|22315.2|27
1601422500000|2020-09-29 23:35:00|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|22320.8|22316.8|1
1601422800000|2020-09-29 23:40:00|22320.8|22316.8|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|1
1601423100000|2020-09-29 23:45:00|22320.8|22316.8|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|25
1601423400000|2020-09-29 23:50:00|22320.8|22316.8|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|4
1601423700000|2020-09-29 23:55:00|22322.3|22318.3|22322.3|22318.3|22323.9|22319.9|22320.8|22316.8|6
1601424000000|2020-09-30 00:00:00|22325.4|22321.4|22319.2|22315.2|22327|22323|22319.2|22315.2|48
1601424300000|2020-09-30 00:05:00|22316.1|22312.1|22311.4|22307.4|22316.1|22312.1|22311.4|22307.4|85
1601424600000|2020-09-30 00:10:00|22312.9|22308.9|22309.8|22305.8|22312.9|22308.9|22309.8|22305.8|49
1601424900000|2020-09-30 00:15:00|22312.9|22308.9|22312.9|22308.9|22312.9|22308.9|22309.8|22305.8|111
1601425200000|2020-09-30 00:20:00|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|28
1601425500000|2020-09-30 00:25:00|22322.3|22318.3|22316.1|22312.1|22322.3|22318.3|22309.8|22305.8|38
1601425800000|2020-09-30 00:30:00|22322.3|22318.3|22319.2|22315.2|22331.7|22327.7|22319.2|22315.2|63
1601426100000|2020-09-30 00:35:00|22314.5|22310.5|22319.2|22315.2|22319.2|22315.2|22312.9|22308.9|27
1601426400000|2020-09-30 00:40:00|22320.8|22316.8|22309.8|22305.8|22320.8|22316.8|22308.3|22304.3|73
1601426700000|2020-09-30 00:45:00|22316.1|22312.1|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|40
1601427000000|2020-09-30 00:50:00|22311.4|22307.4|22294.2|22290.2|22312.9|22308.9|22289.5|22285.5|177
1601427300000|2020-09-30 00:55:00|22291.1|22287.1|22284.8|22280.8|22294.2|22290.2|22284.8|22280.8|84
1601427600000|2020-09-30 01:00:00|22287.9|22283.9|22291.1|22287.1|22292.6|22288.6|22284.8|22280.8|188
1601427900000|2020-09-30 01:05:00|22287.9|22283.9|22294.2|22290.2|22297.3|22293.3|22287.9|22283.9|41
1601428200000|2020-09-30 01:10:00|22295.8|22291.8|22291.1|22287.1|22295.8|22291.8|22291.1|22287.1|11
1601428500000|2020-09-30 01:15:00|22286.4|22282.4|22284.8|22280.8|22291.1|22287.1|22284.8|22280.8|240
1601428800000|2020-09-30 01:20:00|22287.9|22283.9|22278.6|22274.6|22287.9|22283.9|22269.2|22265.2|194
1601429100000|2020-09-30 01:25:00|22277|22273|22275.4|22271.4|22281.7|22277.7|22275.4|22271.4|151
1601429400000|2020-09-30 01:30:00|22278.6|22274.6|22281.7|22277.7|22281.7|22277.7|22275.4|22271.4|55
1601429700000|2020-09-30 01:35:00|22278.6|22274.6|22278.6|22274.6|22281.7|22277.7|22278.6|22274.6|16
1601430000000|2020-09-30 01:40:00|22280.1|22276.1|22281.7|22277.7|22281.7|22277.7|22278.6|22274.6|30
1601430300000|2020-09-30 01:45:00|22278.6|22274.6|22278.6|22274.6|22281.7|22277.7|22275.4|22271.4|43
1601430600000|2020-09-30 01:50:00|22281.7|22277.7|22278.6|22274.6|22281.7|22277.7|22272.3|22268.3|39
1601430900000|2020-09-30 01:55:00|22275.4|22271.4|22275.4|22271.4|22278.6|22274.6|22275.4|22271.4|26
1601431200000|2020-09-30 02:00:00|22278.6|22274.6|22281.7|22277.7|22281.7|22277.7|22275.4|22271.4|46
1601431500000|2020-09-30 02:05:00|22284.8|22280.8|22275.4|22271.4|22284.8|22280.8|22275.4|22271.4|116
1601431800000|2020-09-30 02:10:00|22277|22273|22275.4|22271.4|22278.6|22274.6|22275.4|22271.4|53
1601432100000|2020-09-30 02:15:00|22269.2|22265.2|22272.3|22268.3|22275.4|22271.4|22261.4|22257.4|271
1601432400000|2020-09-30 02:20:00|22270.8|22266.8|22272.3|22268.3|22278.6|22274.6|22270.8|22266.8|44
1601432700000|2020-09-30 02:25:00|22270.8|22266.8|22267.6|22263.6|22272.3|22268.3|22266.1|22262.1|51
1601433000000|2020-09-30 02:30:00|22269.2|22265.2|22269.2|22265.2|22273.9|22269.9|22269.2|22265.2|33
1601433300000|2020-09-30 02:35:00|22266.1|22262.1|22269.2|22265.2|22270.8|22266.8|22266.1|22262.1|45
1601433600000|2020-09-30 02:40:00|22272.3|22268.3|22291.1|22287.1|22297.3|22293.3|22270.8|22266.8|108
1601433900000|2020-09-30 02:45:00|22294.2|22290.2|22312.9|22308.9|22316.1|22312.1|22294.2|22290.2|167
1601434200000|2020-09-30 02:50:00|22309.8|22305.8|22306.7|22302.7|22312.9|22308.9|22303.6|22299.6|273
1601434500000|2020-09-30 02:55:00|22305.1|22301.1|22309.8|22305.8|22312.9|22308.9|22303.6|22299.6|80
1601434800000|2020-09-30 03:00:00|22311.4|22307.4|22319.2|22315.2|22325.4|22321.4|22309.8|22305.8|109
1601435100000|2020-09-30 03:05:00|22316.1|22312.1|22334.8|22330.8|22337.9|22333.9|22312.9|22308.9|308
1601435400000|2020-09-30 03:10:00|22333.3|22329.3|22334.8|22330.8|22344.2|22340.2|22333.3|22329.3|107
1601435700000|2020-09-30 03:15:00|22333.3|22329.3|22322.3|22318.3|22333.3|22329.3|22322.3|22318.3|90
1601436000000|2020-09-30 03:20:00|22325.4|22321.4|22319.2|22315.2|22328.6|22324.6|22319.2|22315.2|100
1601436300000|2020-09-30 03:25:00|22317.6|22313.6|22325.4|22321.4|22328.6|22324.6|22317.6|22313.6|68
1601436600000|2020-09-30 03:30:00|22323.9|22319.9|22328.6|22324.6|22331.7|22327.7|22319.2|22315.2|42
1601436900000|2020-09-30 03:35:00|22330.1|22326.1|22341.1|22337.1|22342.6|22338.6|22330.1|22326.1|57
1601437200000|2020-09-30 03:40:00|22337.9|22333.9|22330.1|22326.1|22341.1|22337.1|22328.6|22324.6|99
1601437500000|2020-09-30 03:45:00|22328.6|22324.6|22328.6|22324.6|22331.7|22327.7|22325.4|22321.4|21
1601437800000|2020-09-30 03:50:00|22330.1|22326.1|22331.7|22327.7|22333.3|22329.3|22323.9|22319.9|88
1601438100000|2020-09-30 03:55:00|22330.1|22326.1|22333.3|22329.3|22334.8|22330.8|22328.6|22324.6|31
1601438400000|2020-09-30 04:00:00|22334.8|22330.8|22331.7|22327.7|22341.1|22337.1|22328.6|22324.6|56
1601438700000|2020-09-30 04:05:00|22337.9|22333.9|22328.6|22324.6|22341.1|22337.1|22327|22323|164
1601439000000|2020-09-30 04:10:00|22331.7|22327.7|22331.7|22327.7|22331.7|22327.7|22331.7|22327.7|17
1601439300000|2020-09-30 04:15:00|22334.8|22330.8|22347.3|22343.3|22347.3|22343.3|22334.8|22330.8|67
1601439600000|2020-09-30 04:20:00|22350.4|22346.4|22350.4|22346.4|22356.7|22352.7|22350.4|22346.4|64
1601439900000|2020-09-30 04:25:00|22347.3|22343.3|22337.9|22333.9|22347.3|22343.3|22331.7|22327.7|70
1601440200000|2020-09-30 04:30:00|22336.4|22332.4|22337.9|22333.9|22339.5|22335.5|22328.6|22324.6|46
1601440500000|2020-09-30 04:35:00|22339.5|22335.5|22333.3|22329.3|22339.5|22335.5|22331.7|22327.7|33
1601440800000|2020-09-30 04:40:00|22334.8|22330.8|22331.7|22327.7|22337.9|22333.9|22328.6|22324.6|65
1601441100000|2020-09-30 04:45:00|22330.1|22326.1|22341.1|22337.1|22344.2|22340.2|22330.1|22326.1|61
1601441400000|2020-09-30 04:50:00|22337.9|22333.9|22341.1|22337.1|22341.1|22337.1|22337.9|22333.9|78
1601441700000|2020-09-30 04:55:00|22339.5|22335.5|22339.5|22335.5|22344.2|22340.2|22337.9|22333.9|147
1601442000000|2020-09-30 05:00:00|22341.1|22337.1|22336.4|22332.4|22347.3|22343.3|22333.3|22329.3|60
1601442300000|2020-09-30 05:05:00|22334.8|22330.8|22328.6|22324.6|22337.9|22333.9|22325.4|22321.4|116
1601442600000|2020-09-30 05:10:00|22327|22323|22320.8|22316.8|22328.6|22324.6|22320.8|22316.8|78
1601442900000|2020-09-30 05:15:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22316.1|22312.1|123
1601443200000|2020-09-30 05:20:00|22322.3|22318.3|22322.3|22318.3|22325.4|22321.4|22319.2|22315.2|115
1601443500000|2020-09-30 05:25:00|22323.9|22319.9|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|17
1601443800000|2020-09-30 05:30:00|22322.3|22318.3|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|92
1601444100000|2020-09-30 05:35:00|22325.4|22321.4|22316.1|22312.1|22325.4|22321.4|22316.1|22312.1|46
1601444400000|2020-09-30 05:40:00|22314.5|22310.5|22319.2|22315.2|22325.4|22321.4|22314.5|22310.5|156
1601444700000|2020-09-30 05:45:00|22322.3|22318.3|22316.1|22312.1|22322.3|22318.3|22312.9|22308.9|139
1601445000000|2020-09-30 05:50:00|22312.9|22308.9|22316.1|22312.1|22319.2|22315.2|22312.9|22308.9|78
1601445300000|2020-09-30 05:55:00|22314.5|22310.5|22325.4|22321.4|22325.4|22321.4|22314.5|22310.5|62
1601445600000|2020-09-30 06:00:00|22322.3|22318.3|22328.6|22324.6|22334.8|22330.8|22319.2|22315.2|163
1601445900000|2020-09-30 06:05:00|22330.1|22326.1|22347.3|22343.3|22350.4|22346.4|22325.4|22321.4|263
1601446200000|2020-09-30 06:10:00|22344.2|22340.2|22341.1|22337.1|22350.4|22346.4|22337.9|22333.9|293
1601446500000|2020-09-30 06:15:00|22344.2|22340.2|22344.2|22340.2|22344.2|22340.2|22337.9|22333.9|232
1601446800000|2020-09-30 06:20:00|22341.1|22337.1|22341.1|22337.1|22344.2|22340.2|22337.9|22333.9|129
1601447100000|2020-09-30 06:25:00|22339.5|22335.5|22325.4|22321.4|22341.1|22337.1|22322.3|22318.3|128
1601447400000|2020-09-30 06:30:00|22323.9|22319.9|22322.3|22318.3|22325.4|22321.4|22319.2|22315.2|155
1601447700000|2020-09-30 06:35:00|22320.8|22316.8|22325.4|22321.4|22325.4|22321.4|22319.2|22315.2|126
1601448000000|2020-09-30 06:40:00|22323.9|22319.9|22334.8|22330.8|22334.8|22330.8|22319.2|22315.2|92
1601448300000|2020-09-30 06:45:00|22336.4|22332.4|22344.2|22340.2|22344.2|22340.2|22331.7|22327.7|53
1601448600000|2020-09-30 06:50:00|22341.1|22337.1|22337.9|22333.9|22344.2|22340.2|22336.4|22332.4|138
1601448900000|2020-09-30 06:55:00|22341.1|22337.1|22322.3|22318.3|22344.2|22340.2|22319.2|22315.2|239
1601449200000|2020-09-30 07:00:00|22323.9|22319.9|22300.4|22296.4|22334.8|22330.8|22297.3|22293.3|555
1601449500000|2020-09-30 07:05:00|22298.9|22294.9|22291.1|22287.1|22300.4|22296.4|22284.8|22280.8|392
1601449800000|2020-09-30 07:10:00|22289.5|22285.5|22281.7|22277.7|22291.1|22287.1|22275.4|22271.4|372
1601450100000|2020-09-30 07:15:00|22284.8|22280.8|22273.9|22269.9|22284.8|22280.8|22272.3|22268.3|253
1601450400000|2020-09-30 07:20:00|22272.3|22268.3|22281.7|22277.7|22284.8|22280.8|22269.2|22265.2|178
1601450700000|2020-09-30 07:25:00|22278.6|22274.6|22278.6|22274.6|22287.9|22283.9|22277|22273|120
1601451000000|2020-09-30 07:30:00|22277|22273|22269.2|22265.2|22277|22273|22262.9|22258.9|375
1601451300000|2020-09-30 07:35:00|22266.1|22262.1|22269.2|22265.2|22272.3|22268.3|22262.9|22258.9|165
1601451600000|2020-09-30 07:40:00|22272.3|22268.3|22272.3|22268.3|22284.8|22280.8|22270.8|22266.8|253
1601451900000|2020-09-30 07:45:00|22273.9|22269.9|22269.2|22265.2|22275.4|22271.4|22262.9|22258.9|142
1601452200000|2020-09-30 07:50:00|22272.3|22268.3|22284.8|22280.8|22287.9|22283.9|22272.3|22268.3|145
1601452500000|2020-09-30 07:55:00|22283.3|22279.3|22294.2|22290.2|22297.3|22293.3|22278.6|22274.6|209
1601452800000|2020-09-30 08:00:00|22291.1|22287.1|22303.6|22299.6|22319.2|22315.2|22291.1|22287.1|523
1601453100000|2020-09-30 08:05:00|22306.7|22302.7|22309.8|22305.8|22314.5|22310.5|22294.2|22290.2|256
1601453400000|2020-09-30 08:10:00|22311.4|22307.4|22312.9|22308.9|22319.2|22315.2|22309.8|22305.8|189
1601453700000|2020-09-30 08:15:00|22309.8|22305.8|22297.3|22293.3|22312.9|22308.9|22289.5|22285.5|156
1601454000000|2020-09-30 08:20:00|22300.4|22296.4|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|82
1601454300000|2020-09-30 08:25:00|22291.1|22287.1|22306.7|22302.7|22312.9|22308.9|22291.1|22287.1|115
1601454600000|2020-09-30 08:30:00|22305.1|22301.1|22316.1|22312.1|22316.1|22312.1|22303.6|22299.6|115
1601454900000|2020-09-30 08:35:00|22314.5|22310.5|22319.2|22315.2|22325.4|22321.4|22311.4|22307.4|266
1601455200000|2020-09-30 08:40:00|22320.8|22316.8|22325.4|22321.4|22328.6|22324.6|22316.1|22312.1|257
1601455500000|2020-09-30 08:45:00|22327|22323|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|280
1601455800000|2020-09-30 08:50:00|22323.9|22319.9|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|63
1601456100000|2020-09-30 08:55:00|22328.6|22324.6|22325.4|22321.4|22331.7|22327.7|22320.8|22316.8|239
1601456400000|2020-09-30 09:00:00|22327|22323|22328.6|22324.6|22331.7|22327.7|22325.4|22321.4|89
1601456700000|2020-09-30 09:05:00|22325.4|22321.4|22319.2|22315.2|22325.4|22321.4|22316.1|22312.1|52
1601457000000|2020-09-30 09:10:00|22317.6|22313.6|22306.7|22302.7|22319.2|22315.2|22306.7|22302.7|126
1601457300000|2020-09-30 09:15:00|22303.6|22299.6|22309.8|22305.8|22312.9|22308.9|22303.6|22299.6|99
1601457600000|2020-09-30 09:20:00|22311.4|22307.4|22316.1|22312.1|22316.1|22312.1|22305.1|22301.1|96
1601457900000|2020-09-30 09:25:00|22314.5|22310.5|22319.2|22315.2|22322.3|22318.3|22309.8|22305.8|90
1601458200000|2020-09-30 09:30:00|22317.6|22313.6|22306.7|22302.7|22319.2|22315.2|22303.6|22299.6|66
1601458500000|2020-09-30 09:35:00|22305.1|22301.1|22312.9|22308.9|22316.1|22312.1|22303.6|22299.6|86
1601458800000|2020-09-30 09:40:00|22311.4|22307.4|22312.9|22308.9|22316.1|22312.1|22308.3|22304.3|168
1601459100000|2020-09-30 09:45:00|22314.5|22310.5|22297.3|22293.3|22319.2|22315.2|22297.3|22293.3|153
1601459400000|2020-09-30 09:50:00|22298.9|22294.9|22303.6|22299.6|22303.6|22299.6|22297.3|22293.3|61
1601459700000|2020-09-30 09:55:00|22300.4|22296.4|22300.4|22296.4|22303.6|22299.6|22294.2|22290.2|125
1601460000000|2020-09-30 10:00:00|22303.6|22299.6|22319.2|22315.2|22319.2|22315.2|22297.3|22293.3|384
1601460300000|2020-09-30 10:05:00|22316.1|22312.1|22322.3|22318.3|22341.1|22337.1|22316.1|22312.1|541
1601460600000|2020-09-30 10:10:00|22320.8|22316.8|22309.8|22305.8|22325.4|22321.4|22306.7|22302.7|144
1601460900000|2020-09-30 10:15:00|22308.3|22304.3|22309.8|22305.8|22309.8|22305.8|22303.6|22299.6|101
1601461200000|2020-09-30 10:20:00|22308.3|22304.3|22306.7|22302.7|22312.9|22308.9|22306.7|22302.7|44
1601461500000|2020-09-30 10:25:00|22303.6|22299.6|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|152
1601461800000|2020-09-30 10:30:00|22295.8|22291.8|22281.7|22277.7|22300.4|22296.4|22275.4|22271.4|601
1601462100000|2020-09-30 10:35:00|22278.6|22274.6|22275.4|22271.4|22281.7|22277.7|22272.3|22268.3|404
1601462400000|2020-09-30 10:40:00|22273.9|22269.9|22278.6|22274.6|22278.6|22274.6|22262.9|22258.9|493
1601462700000|2020-09-30 10:45:00|22275.4|22271.4|22284.8|22280.8|22284.8|22280.8|22269.2|22265.2|364
1601463000000|2020-09-30 10:50:00|22281.7|22277.7|22294.2|22290.2|22297.3|22293.3|22281.7|22277.7|151
1601463300000|2020-09-30 10:55:00|22291.1|22287.1|22306.7|22302.7|22309.8|22305.8|22291.1|22287.1|119
1601463600000|2020-09-30 11:00:00|22309.8|22305.8|22303.6|22299.6|22312.9|22308.9|22303.6|22299.6|98
1601463900000|2020-09-30 11:05:00|22300.4|22296.4|22287.9|22283.9|22300.4|22296.4|22283.3|22279.3|413
1601464200000|2020-09-30 11:10:00|22284.8|22280.8|22297.3|22293.3|22300.4|22296.4|22284.8|22280.8|447
1601464500000|2020-09-30 11:15:00|22295.8|22291.8|22305.1|22301.1|22305.1|22301.1|22294.2|22290.2|182
1601464800000|2020-09-30 11:20:00|22306.7|22302.7|22312.9|22308.9|22312.9|22308.9|22300.4|22296.4|150
1601465100000|2020-09-30 11:25:00|22311.4|22307.4|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|157
1601465400000|2020-09-30 11:30:00|22311.4|22307.4|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|82
1601465700000|2020-09-30 11:35:00|22306.7|22302.7|22312.9|22308.9|22316.1|22312.1|22305.1|22301.1|148
1601466000000|2020-09-30 11:40:00|22309.8|22305.8|22319.2|22315.2|22319.2|22315.2|22309.8|22305.8|152
1601466300000|2020-09-30 11:45:00|22317.6|22313.6|22312.9|22308.9|22319.2|22315.2|22309.8|22305.8|293
1601466600000|2020-09-30 11:50:00|22311.4|22307.4|22309.8|22305.8|22316.1|22312.1|22309.8|22305.8|117
1601466900000|2020-09-30 11:55:00|22312.9|22308.9|22337.9|22333.9|22341.1|22337.1|22309.8|22305.8|439
1601467200000|2020-09-30 12:00:00|22341.1|22337.1|22344.2|22340.2|22350.4|22346.4|22334.8|22330.8|843
1601467500000|2020-09-30 12:05:00|22342.6|22338.6|22331.7|22327.7|22347.3|22343.3|22325.4|22321.4|495
1601467800000|2020-09-30 12:10:00|22330.1|22326.1|22322.3|22318.3|22334.8|22330.8|22319.2|22315.2|342
1601468100000|2020-09-30 12:15:00|22323.9|22319.9|22327|22323|22328.6|22324.6|22312.9|22308.9|588
1601468400000|2020-09-30 12:20:00|22328.6|22324.6|22319.2|22315.2|22331.7|22327.7|22319.2|22315.2|468
1601468700000|2020-09-30 12:25:00|22322.3|22318.3|22325.4|22321.4|22337.9|22333.9|22319.2|22315.2|473
1601469000000|2020-09-30 12:30:00|22327|22323|22319.2|22315.2|22334.8|22330.8|22319.2|22315.2|490
1601469300000|2020-09-30 12:35:00|22322.3|22318.3|22300.4|22296.4|22327|22323|22298.9|22294.9|788
1601469600000|2020-09-30 12:40:00|22303.6|22299.6|22291.1|22287.1|22303.6|22299.6|22291.1|22287.1|675
1601469900000|2020-09-30 12:45:00|22294.2|22290.2|22291.1|22287.1|22297.3|22293.3|22284.8|22280.8|514
1601470200000|2020-09-30 12:50:00|22287.9|22283.9|22284.8|22280.8|22294.2|22290.2|22275.4|22271.4|627
1601470500000|2020-09-30 12:55:00|22291.1|22287.1|22291.1|22287.1|22297.3|22293.3|22291.1|22287.1|271
1601470800000|2020-09-30 13:00:00|22289.5|22285.5|22287.9|22283.9|22291.1|22287.1|22266.1|22262.1|1146
1601471100000|2020-09-30 13:05:00|22286.4|22282.4|22262.9|22258.9|22294.2|22290.2|22259.8|22255.8|650
1601471400000|2020-09-30 13:10:00|22259.8|22255.8|22247.3|22243.3|22262.9|22258.9|22237.9|22233.9|1236
1601471700000|2020-09-30 13:15:00|22244.2|22240.2|22256.7|22252.7|22259.8|22255.8|22244.2|22240.2|643
1601472000000|2020-09-30 13:20:00|22259.8|22255.8|22231.7|22227.7|22259.8|22255.8|22225.4|22221.4|1151
1601472300000|2020-09-30 13:25:00|22228.6|22224.6|22228.6|22224.6|22245.8|22241.8|22222.3|22218.3|970
1601472600000|2020-09-30 13:30:00|22225.4|22221.4|22212.9|22208.9|22228.6|22224.6|22212.9|22208.9|1758
1601472900000|2020-09-30 13:35:00|22214.5|22210.5|22216.1|22212.1|22219.2|22215.2|22209.8|22205.8|1314
1601473200000|2020-09-30 13:40:00|22212.9|22208.9|22216.1|22212.1|22216.1|22212.1|22206.7|22202.7|520
1601473500000|2020-09-30 13:45:00|22219.2|22215.2|22222.3|22218.3|22225.4|22221.4|22209.8|22205.8|689
1601473800000|2020-09-30 13:50:00|22225.4|22221.4|22194.2|22190.2|22225.4|22221.4|22194.2|22190.2|753
1601474100000|2020-09-30 13:55:00|22191.1|22187.1|22181.7|22177.7|22194.2|22190.2|22178.6|22174.6|887
1601474400000|2020-09-30 14:00:00|22184.8|22180.8|22169.2|22165.2|22184.8|22180.8|22166.1|22162.1|1357
1601474700000|2020-09-30 14:05:00|22172.3|22168.3|22147.3|22143.3|22172.3|22168.3|22144.2|22140.2|1095
1601475000000|2020-09-30 14:10:00|22145.8|22141.8|22131.7|22127.7|22147.3|22143.3|22116.1|22112.1|2136
1601475300000|2020-09-30 14:15:00|22137.9|22133.9|22134.8|22130.8|22137.9|22133.9|22112.9|22108.9|1347
1601475600000|2020-09-30 14:20:00|22133.3|22129.3|22122.3|22118.3|22137.9|22133.9|22119.2|22115.2|839
1601475900000|2020-09-30 14:25:00|22119.2|22115.2|22130.1|22126.1|22147.3|22143.3|22116.1|22112.1|1009
1601476200000|2020-09-30 14:30:00|22128.6|22124.6|22122.3|22118.3|22128.6|22124.6|22106.7|22102.7|1417
1601476500000|2020-09-30 14:35:00|22119.2|22115.2|22122.3|22118.3|22128.6|22124.6|22112.9|22108.9|963
1601476800000|2020-09-30 14:40:00|22119.2|22115.2|22131.7|22127.7|22134.8|22130.8|22112.9|22108.9|1259
1601477100000|2020-09-30 14:45:00|22128.6|22124.6|22144.2|22140.2|22147.3|22143.3|22120.8|22116.8|1114
1601477400000|2020-09-30 14:50:00|22141.1|22137.1|22162.9|22158.9|22172.3|22168.3|22137.9|22133.9|1371
1601477700000|2020-09-30 14:55:00|22159.8|22155.8|22144.2|22140.2|22162.9|22158.9|22137.9|22133.9|1028
1601478000000|2020-09-30 15:00:00|22147.3|22143.3|22144.2|22140.2|22156.7|22152.7|22144.2|22140.2|892
1601478300000|2020-09-30 15:05:00|22142.6|22138.6|22128.6|22124.6|22147.3|22143.3|22128.6|22124.6|1030
1601478600000|2020-09-30 15:10:00|22127|22123|22128.6|22124.6|22134.8|22130.8|22122.3|22118.3|925
1601478900000|2020-09-30 15:15:00|22131.7|22127.7|22144.2|22140.2|22153.6|22149.6|22128.6|22124.6|1084
1601479200000|2020-09-30 15:20:00|22141.1|22137.1|22125.4|22121.4|22141.1|22137.1|22122.3|22118.3|752
1601479500000|2020-09-30 15:25:00|22122.3|22118.3|22106.7|22102.7|22125.4|22121.4|22103.6|22099.6|724
1601479800000|2020-09-30 15:30:00|22105.1|22101.1|22109.8|22105.8|22112.9|22108.9|22103.6|22099.6|510
1601480100000|2020-09-30 15:35:00|22106.7|22102.7|22111.4|22107.4|22119.2|22115.2|22106.7|22102.7|550
1601480400000|2020-09-30 15:40:00|22109.8|22105.8|22094.2|22090.2|22109.8|22105.8|22091.1|22087.1|929
1601480700000|2020-09-30 15:45:00|22097.3|22093.3|22116.1|22112.1|22119.2|22115.2|22094.2|22090.2|624
1601481000000|2020-09-30 15:50:00|22119.2|22115.2|22097.3|22093.3|22122.3|22118.3|22094.2|22090.2|667
1601481300000|2020-09-30 15:55:00|22100.4|22096.4|22103.6|22099.6|22103.6|22099.6|22094.2|22090.2|463
1601481600000|2020-09-30 16:00:00|22100.4|22096.4|22075.4|22071.4|22100.4|22096.4|22066.1|22062.1|946
1601481900000|2020-09-30 16:05:00|22078.6|22074.6|22072.3|22068.3|22078.6|22074.6|22066.1|22062.1|544
1601482200000|2020-09-30 16:10:00|22069.2|22065.2|22066.1|22062.1|22075.4|22071.4|22056.7|22052.7|1168
1601482500000|2020-09-30 16:15:00|22064.5|22060.5|22041.1|22037.1|22066.1|22062.1|22037.9|22033.9|705
1601482800000|2020-09-30 16:20:00|22042.6|22038.6|22053.6|22049.6|22053.6|22049.6|22034.8|22030.8|800
1601483100000|2020-09-30 16:25:00|22056.7|22052.7|22078.6|22074.6|22081.7|22077.7|22053.6|22049.6|910
1601483400000|2020-09-30 16:30:00|22077|22073|22109.8|22105.8|22117.6|22113.6|22075.4|22071.4|1454
1601483700000|2020-09-30 16:35:00|22112.9|22108.9|22119.2|22115.2|22119.2|22115.2|22100.4|22096.4|857
1601484000000|2020-09-30 16:40:00|22116.1|22112.1|22137.9|22133.9|22139.5|22135.5|22116.1|22112.1|648
1601484300000|2020-09-30 16:45:00|22134.8|22130.8|22128.6|22124.6|22141.1|22137.1|22128.6|22124.6|566
1601484600000|2020-09-30 16:50:00|22130.1|22126.1|22112.9|22108.9|22131.7|22127.7|22105.1|22101.1|535
1601484900000|2020-09-30 16:55:00|22109.8|22105.8|22112.9|22108.9|22112.9|22108.9|22103.6|22099.6|496
1601485200000|2020-09-30 17:00:00|22116.1|22112.1|22128.6|22124.6|22128.6|22124.6|22116.1|22112.1|415
1601485500000|2020-09-30 17:05:00|22127|22123|22141.1|22137.1|22144.2|22140.2|22122.3|22118.3|415
1601485800000|2020-09-30 17:10:00|22134.8|22130.8|22123.9|22119.9|22137.9|22133.9|22123.9|22119.9|374
1601486100000|2020-09-30 17:15:00|22125.4|22121.4|22105.1|22101.1|22125.4|22121.4|22103.6|22099.6|360
1601486400000|2020-09-30 17:20:00|22106.7|22102.7|22119.2|22115.2|22122.3|22118.3|22106.7|22102.7|301
1601486700000|2020-09-30 17:25:00|22112.9|22108.9|22116.1|22112.1|22125.4|22121.4|22112.9|22108.9|389
1601487000000|2020-09-30 17:30:00|22119.2|22115.2|22112.9|22108.9|22122.3|22118.3|22112.9|22108.9|267
1601487300000|2020-09-30 17:35:00|22114.5|22110.5|22119.2|22115.2|22122.3|22118.3|22112.9|22108.9|241
1601487600000|2020-09-30 17:40:00|22120.8|22116.8|22122.3|22118.3|22122.3|22118.3|22109.8|22105.8|563
1601487900000|2020-09-30 17:45:00|22120.8|22116.8|22106.7|22102.7|22122.3|22118.3|22106.7|22102.7|194
1601488200000|2020-09-30 17:50:00|22103.6|22099.6|22109.8|22105.8|22116.1|22112.1|22098.9|22094.9|403
1601488500000|2020-09-30 17:55:00|22106.7|22102.7|22119.2|22115.2|22122.3|22118.3|22103.6|22099.6|493
1601488800000|2020-09-30 18:00:00|22120.8|22116.8|22116.1|22112.1|22122.3|22118.3|22106.7|22102.7|552
1601489100000|2020-09-30 18:05:00|22119.2|22115.2|22112.9|22108.9|22119.2|22115.2|22100.4|22096.4|706
1601489400000|2020-09-30 18:10:00|22116.1|22112.1|22131.7|22127.7|22131.7|22127.7|22106.7|22102.7|967
1601489700000|2020-09-30 18:15:00|22130.1|22126.1|22150.4|22146.4|22153.6|22149.6|22128.6|22124.6|1518
1601490000000|2020-09-30 18:20:00|22147.3|22143.3|22216.1|22212.1|22237.9|22233.9|22147.3|22143.3|2554
1601490300000|2020-09-30 18:25:00|22212.9|22208.9|22181.7|22177.7|22219.2|22215.2|22169.2|22165.2|2281
1601490600000|2020-09-30 18:30:00|22184.8|22180.8|22169.2|22165.2|22197.3|22193.3|22169.2|22165.2|1287
1601490900000|2020-09-30 18:35:00|22172.3|22168.3|22194.2|22190.2|22197.3|22193.3|22162.9|22158.9|1446
1601491200000|2020-09-30 18:40:00|22191.1|22187.1|22222.3|22218.3|22222.3|22218.3|22187.9|22183.9|1565
1601491500000|2020-09-30 18:45:00|22225.4|22221.4|22206.7|22202.7|22225.4|22221.4|22191.1|22187.1|1810
1601491800000|2020-09-30 18:50:00|22205.1|22201.1|22184.8|22180.8|22209.8|22205.8|22181.7|22177.7|2947
1601492100000|2020-09-30 18:55:00|22181.7|22177.7|22184.8|22180.8|22197.3|22193.3|22150.4|22146.4|9125
1601492400000|2020-09-30 19:00:00|22181.7|22177.7|22147.3|22143.3|22186.4|22182.4|22141.1|22137.1|5199
1601492700000|2020-09-30 19:05:00|22145.8|22141.8|22144.2|22140.2|22148.9|22144.9|22128.6|22124.6|2502
1601493000000|2020-09-30 19:10:00|22141.1|22137.1|22184.8|22180.8|22184.8|22180.8|22134.8|22130.8|2280
1601493300000|2020-09-30 19:15:00|22187.9|22183.9|22181.7|22177.7|22200.4|22196.4|22181.7|22177.7|1973
1601493600000|2020-09-30 19:20:00|22180.1|22176.1|22162.9|22158.9|22186.4|22182.4|22162.9|22158.9|992
1601493900000|2020-09-30 19:25:00|22166.1|22162.1|22144.2|22140.2|22175.4|22171.4|22141.1|22137.1|923
1601494200000|2020-09-30 19:30:00|22141.1|22137.1|22141.1|22137.1|22159.8|22155.8|22141.1|22137.1|783
1601494500000|2020-09-30 19:35:00|22137.9|22133.9|22159.8|22155.8|22159.8|22155.8|22134.8|22130.8|625
1601494800000|2020-09-30 19:40:00|22156.7|22152.7|22137.9|22133.9|22156.7|22152.7|22137.9|22133.9|705
1601495100000|2020-09-30 19:45:00|22141.1|22137.1|22125.4|22121.4|22147.3|22143.3|22119.2|22115.2|860
1601495400000|2020-09-30 19:50:00|22128.6|22124.6|22125.4|22121.4|22128.6|22124.6|22112.9|22108.9|991
1601495700000|2020-09-30 19:55:00|22123.9|22119.9|22144.2|22140.2|22145.8|22141.8|22122.3|22118.3|1492
1601496000000|2020-09-30 20:00:00|22141.1|22137.1|22172.3|22168.3|22175.4|22171.4|22141.1|22137.1|1496
1601496300000|2020-09-30 20:05:00|22175.4|22171.4|22172.3|22168.3|22178.6|22174.6|22169.2|22165.2|481
1601496600000|2020-09-30 20:10:00|22173.9|22169.9|22166.1|22162.1|22178.6|22174.6|22166.1|22162.1|558
1601496900000|2020-09-30 20:15:00|22164.5|22160.5|22153.6|22149.6|22166.1|22162.1|22144.2|22140.2|556
1601497200000|2020-09-30 20:20:00|22156.7|22152.7|22169.2|22165.2|22169.2|22165.2|22153.6|22149.6|342
1601497500000|2020-09-30 20:25:00|22167.6|22163.6|22156.7|22152.7|22169.2|22165.2|22153.6|22149.6|394
1601497800000|2020-09-30 20:30:00|22158.3|22154.3|22159.8|22155.8|22166.1|22162.1|22153.6|22149.6|204
1601498100000|2020-09-30 20:35:00|22161.4|22157.4|22191.1|22187.1|22191.1|22187.1|22161.4|22157.4|648
1601498400000|2020-09-30 20:40:00|22184.8|22180.8|22184.8|22180.8|22194.2|22190.2|22180.1|22176.1|728
1601498700000|2020-09-30 20:45:00|22181.7|22177.7|22184.8|22180.8|22189.5|22185.5|22181.7|22177.7|176
1601499000000|2020-09-30 20:50:00|22187.9|22183.9|22184.8|22180.8|22187.9|22183.9|22172.3|22168.3|395
1601499300000|2020-09-30 20:55:00|22181.7|22177.7|22175.4|22171.4|22184.8|22180.8|22169.2|22165.2|292
1601503200000|2020-09-30 22:00:00|22166.1|22162.1|22147.3|22143.3|22166.1|22162.1|22142.6|22138.6|212
1601503500000|2020-09-30 22:05:00|22144.2|22140.2|22144.2|22140.2|22148.9|22144.9|22141.1|22137.1|122
1601503800000|2020-09-30 22:10:00|22141.1|22137.1|22142.6|22138.6|22147.3|22143.3|22141.1|22137.1|58
1601504100000|2020-09-30 22:15:00|22144.2|22140.2|22144.2|22140.2|22147.3|22143.3|22144.2|22140.2|19
1601504400000|2020-09-30 22:20:00|22147.3|22143.3|22141.1|22137.1|22147.3|22143.3|22137.9|22133.9|62
1601504700000|2020-09-30 22:25:00|22137.9|22133.9|22141.1|22137.1|22141.1|22137.1|22137.9|22133.9|13
1601505000000|2020-09-30 22:30:00|22139.5|22135.5|22137.9|22133.9|22141.1|22137.1|22137.9|22133.9|15
1601505300000|2020-09-30 22:35:00|22139.5|22135.5|22139.5|22135.5|22144.2|22140.2|22139.5|22135.5|35
1601505600000|2020-09-30 22:40:00|22141.1|22137.1|22148.9|22144.9|22150.4|22146.4|22139.5|22135.5|67
1601505900000|2020-09-30 22:45:00|22150.4|22146.4|22156.7|22152.7|22156.7|22152.7|22148.9|22144.9|22
1601506200000|2020-09-30 22:50:00|22153.6|22149.6|22161.4|22157.4|22162.9|22158.9|22150.4|22146.4|394
1601506500000|2020-09-30 22:55:00|22162.9|22158.9|22166.1|22162.1|22166.1|22162.1|22161.4|22157.4|30
1601506800000|2020-09-30 23:00:00|22164.5|22160.5|22162.9|22158.9|22169.2|22165.2|22162.9|22158.9|119
1601507100000|2020-09-30 23:05:00|22159.8|22155.8|22166.1|22162.1|22166.1|22162.1|22159.8|22155.8|60
1601507400000|2020-09-30 23:10:00|22169.2|22165.2|22162.9|22158.9|22169.2|22165.2|22159.8|22155.8|205
1601507700000|2020-09-30 23:15:00|22164.5|22160.5|22166.1|22162.1|22166.1|22162.1|22162.9|22158.9|44
1601508000000|2020-09-30 23:20:00|22169.2|22165.2|22166.1|22162.1|22169.2|22165.2|22166.1|22162.1|32
1601508300000|2020-09-30 23:25:00|22162.9|22158.9|22164.5|22160.5|22166.1|22162.1|22162.9|22158.9|16
1601508600000|2020-09-30 23:30:00|22166.1|22162.1|22178.6|22174.6|22178.6|22174.6|22162.9|22158.9|123
1601508900000|2020-09-30 23:35:00|22177|22173|22181.7|22177.7|22181.7|22177.7|22175.4|22171.4|76
1601509200000|2020-09-30 23:40:00|22178.6|22174.6|22170.8|22166.8|22178.6|22174.6|22170.8|22166.8|31
1601509500000|2020-09-30 23:45:00|22169.2|22165.2|22166.1|22162.1|22175.4|22171.4|22166.1|22162.1|47
1601509800000|2020-09-30 23:50:00|22162.9|22158.9|22161.4|22157.4|22166.1|22162.1|22159.8|22155.8|58
1601510100000|2020-09-30 23:55:00|22162.9|22158.9|22156.7|22152.7|22162.9|22158.9|22156.7|22152.7|118
1601510400000|2020-10-01 00:00:00|22153.6|22149.6|22169.2|22165.2|22172.3|22168.3|22150.4|22146.4|168
1601510700000|2020-10-01 00:05:00|22167.6|22163.6|22153.6|22149.6|22169.2|22165.2|22153.6|22149.6|33
1601511000000|2020-10-01 00:10:00|22156.7|22152.7|22159.8|22155.8|22159.8|22155.8|22156.7|22152.7|13
1601511300000|2020-10-01 00:15:00|22161.4|22157.4|22159.8|22155.8|22162.9|22158.9|22156.7|22152.7|83
1601511600000|2020-10-01 00:20:00|22162.9|22158.9|22156.7|22152.7|22162.9|22158.9|22156.7|22152.7|50
1601511900000|2020-10-01 00:25:00|22155.1|22151.1|22172.3|22168.3|22175.4|22171.4|22153.6|22149.6|136
1601512200000|2020-10-01 00:30:00|22175.4|22171.4|22178.6|22174.6|22178.6|22174.6|22172.3|22168.3|72
1601512500000|2020-10-01 00:35:00|22177|22173|22175.4|22171.4|22178.6|22174.6|22172.3|22168.3|32
1601512800000|2020-10-01 00:40:00|22173.9|22169.9|22172.3|22168.3|22175.4|22171.4|22166.1|22162.1|54
1601513100000|2020-10-01 00:45:00|22173.9|22169.9|22180.1|22176.1|22187.9|22183.9|22172.3|22168.3|104
1601513400000|2020-10-01 00:50:00|22178.6|22174.6|22172.3|22168.3|22178.6|22174.6|22170.8|22166.8|19
1601513700000|2020-10-01 00:55:00|22170.8|22166.8|22178.6|22174.6|22178.6|22174.6|22162.9|22158.9|85
1601514000000|2020-10-01 01:00:00|22180.1|22176.1|22172.3|22168.3|22181.7|22177.7|22172.3|22168.3|48
1601514300000|2020-10-01 01:05:00|22173.9|22169.9|22178.6|22174.6|22178.6|22174.6|22172.3|22168.3|19
1601514600000|2020-10-01 01:10:00|22175.4|22171.4|22156.7|22152.7|22175.4|22171.4|22156.7|22152.7|71
1601514900000|2020-10-01 01:15:00|22153.6|22149.6|22153.6|22149.6|22156.7|22152.7|22152|22148|75
1601515200000|2020-10-01 01:20:00|22150.4|22146.4|22131.7|22127.7|22150.4|22146.4|22128.6|22124.6|228
1601515500000|2020-10-01 01:25:00|22133.3|22129.3|22134.8|22130.8|22136.4|22132.4|22131.7|22127.7|32
1601515800000|2020-10-01 01:30:00|22133.3|22129.3|22134.8|22130.8|22134.8|22130.8|22125.4|22121.4|73
1601516100000|2020-10-01 01:35:00|22131.7|22127.7|22134.8|22130.8|22134.8|22130.8|22128.6|22124.6|49
1601516400000|2020-10-01 01:40:00|22131.7|22127.7|22097.3|22093.3|22131.7|22127.7|22095.8|22091.8|251
1601516700000|2020-10-01 01:45:00|22100.4|22096.4|22100.4|22096.4|22106.7|22102.7|22097.3|22093.3|274
1601517000000|2020-10-01 01:50:00|22098.9|22094.9|22112.9|22108.9|22119.2|22115.2|22098.9|22094.9|130
1601517300000|2020-10-01 01:55:00|22114.5|22110.5|22116.1|22112.1|22116.1|22112.1|22109.8|22105.8|44
1601517600000|2020-10-01 02:00:00|22114.5|22110.5|22119.2|22115.2|22119.2|22115.2|22112.9|22108.9|68
1601517900000|2020-10-01 02:05:00|22120.8|22116.8|22122.3|22118.3|22127|22123|22119.2|22115.2|41
1601518200000|2020-10-01 02:10:00|22119.2|22115.2|22119.2|22115.2|22122.3|22118.3|22116.1|22112.1|43
1601518500000|2020-10-01 02:15:00|22120.8|22116.8|22125.4|22121.4|22125.4|22121.4|22120.8|22116.8|7
1601518800000|2020-10-01 02:20:00|22123.9|22119.9|22130.1|22126.1|22130.1|22126.1|22122.3|22118.3|8
1601519100000|2020-10-01 02:25:00|22131.7|22127.7|22122.3|22118.3|22131.7|22127.7|22122.3|22118.3|55
1601519400000|2020-10-01 02:30:00|22123.9|22119.9|22122.3|22118.3|22125.4|22121.4|22122.3|22118.3|14
1601519700000|2020-10-01 02:35:00|22120.8|22116.8|22122.3|22118.3|22125.4|22121.4|22120.8|22116.8|4
1601520000000|2020-10-01 02:40:00|22123.9|22119.9|22122.3|22118.3|22123.9|22119.9|22122.3|22118.3|4
1601520300000|2020-10-01 02:45:00|22125.4|22121.4|22122.3|22118.3|22125.4|22121.4|22122.3|22118.3|15
1601520600000|2020-10-01 02:50:00|22123.9|22119.9|22119.2|22115.2|22123.9|22119.9|22117.6|22113.6|40
1601520900000|2020-10-01 02:55:00|22120.8|22116.8|22123.9|22119.9|22125.4|22121.4|22120.8|22116.8|38
1601521200000|2020-10-01 03:00:00|22122.3|22118.3|22106.7|22102.7|22125.4|22121.4|22106.7|22102.7|21
1601521500000|2020-10-01 03:05:00|22105.1|22101.1|22106.7|22102.7|22106.7|22102.7|22105.1|22101.1|11
1601521800000|2020-10-01 03:10:00|22108.3|22104.3|22116.1|22112.1|22116.1|22112.1|22108.3|22104.3|19
1601522100000|2020-10-01 03:15:00|22114.5|22110.5|22116.1|22112.1|22116.1|22112.1|22114.5|22110.5|3
1601522400000|2020-10-01 03:20:00|22112.9|22108.9|22108.3|22104.3|22112.9|22108.9|22108.3|22104.3|13
1601522700000|2020-10-01 03:25:00|22106.7|22102.7|22109.8|22105.8|22109.8|22105.8|22105.1|22101.1|10
1601523000000|2020-10-01 03:30:00|22108.3|22104.3|22109.8|22105.8|22112.9|22108.9|22108.3|22104.3|28
1601523300000|2020-10-01 03:35:00|22106.7|22102.7|22106.7|22102.7|22109.8|22105.8|22106.7|22102.7|21
1601523600000|2020-10-01 03:40:00|22108.3|22104.3|22109.8|22105.8|22112.9|22108.9|22106.7|22102.7|64
1601523900000|2020-10-01 03:45:00|22111.4|22107.4|22116.1|22112.1|22119.2|22115.2|22111.4|22107.4|41
1601524200000|2020-10-01 03:50:00|22119.2|22115.2|22122.3|22118.3|22125.4|22121.4|22119.2|22115.2|58
1601524500000|2020-10-01 03:55:00|22125.4|22121.4|22116.1|22112.1|22125.4|22121.4|22116.1|22112.1|49
1601524800000|2020-10-01 04:00:00|22117.6|22113.6|22116.1|22112.1|22119.2|22115.2|22116.1|22112.1|39
1601525100000|2020-10-01 04:05:00|22114.5|22110.5|22106.7|22102.7|22114.5|22110.5|22103.6|22099.6|23
1601525400000|2020-10-01 04:10:00|22108.3|22104.3|22105.1|22101.1|22109.8|22105.8|22103.6|22099.6|45
1601525700000|2020-10-01 04:15:00|22103.6|22099.6|22109.8|22105.8|22112.9|22108.9|22102|22098|25
1601526000000|2020-10-01 04:20:00|22106.7|22102.7|22105.1|22101.1|22106.7|22102.7|22103.6|22099.6|15
1601526300000|2020-10-01 04:25:00|22103.6|22099.6|22103.6|22099.6|22105.1|22101.1|22103.6|22099.6|0
1601526600000|2020-10-01 04:30:00|22102|22098|22106.7|22102.7|22106.7|22102.7|22102|22098|13
1601526900000|2020-10-01 04:35:00|22108.3|22104.3|22109.8|22105.8|22109.8|22105.8|22106.7|22102.7|49
1601527200000|2020-10-01 04:40:00|22106.7|22102.7|22106.7|22102.7|22109.8|22105.8|22106.7|22102.7|20
1601527500000|2020-10-01 04:45:00|22103.6|22099.6|22105.1|22101.1|22106.7|22102.7|22100.4|22096.4|28
1601527800000|2020-10-01 04:50:00|22106.7|22102.7|22106.7|22102.7|22106.7|22102.7|22103.6|22099.6|61
1601528100000|2020-10-01 04:55:00|22108.3|22104.3|22112.9|22108.9|22112.9|22108.9|22106.7|22102.7|53
1601528400000|2020-10-01 05:00:00|22109.8|22105.8|22106.7|22102.7|22111.4|22107.4|22106.7|22102.7|58
1601528700000|2020-10-01 05:05:00|22103.6|22099.6|22100.4|22096.4|22106.7|22102.7|22097.3|22093.3|51
1601529000000|2020-10-01 05:10:00|22098.9|22094.9|22109.8|22105.8|22109.8|22105.8|22097.3|22093.3|91
1601529300000|2020-10-01 05:15:00|22106.7|22102.7|22098.9|22094.9|22112.9|22108.9|22094.2|22090.2|532
1601529600000|2020-10-01 05:20:00|22100.4|22096.4|22103.6|22099.6|22106.7|22102.7|22094.2|22090.2|94
1601529900000|2020-10-01 05:25:00|22105.1|22101.1|22103.6|22099.6|22109.8|22105.8|22100.4|22096.4|44
1601530200000|2020-10-01 05:30:00|22102|22098|22106.7|22102.7|22106.7|22102.7|22100.4|22096.4|39
1601530500000|2020-10-01 05:35:00|22108.3|22104.3|22109.8|22105.8|22116.1|22112.1|22108.3|22104.3|41
1601530800000|2020-10-01 05:40:00|22111.4|22107.4|22105.1|22101.1|22111.4|22107.4|22103.6|22099.6|30
1601531100000|2020-10-01 05:45:00|22106.7|22102.7|22097.3|22093.3|22106.7|22102.7|22094.2|22090.2|90
1601531400000|2020-10-01 05:50:00|22095.8|22091.8|22091.1|22087.1|22097.3|22093.3|22091.1|22087.1|152
1601531700000|2020-10-01 05:55:00|22089.5|22085.5|22094.2|22090.2|22097.3|22093.3|22087.9|22083.9|83
1601532000000|2020-10-01 06:00:00|22087.9|22083.9|22103.6|22099.6|22103.6|22099.6|22087.9|22083.9|236
1601532300000|2020-10-01 06:05:00|22102|22098|22100.4|22096.4|22103.6|22099.6|22097.3|22093.3|32
1601532600000|2020-10-01 06:10:00|22097.3|22093.3|22097.3|22093.3|22100.4|22096.4|22091.1|22087.1|50
1601532900000|2020-10-01 06:15:00|22095.8|22091.8|22091.1|22087.1|22097.3|22093.3|22089.5|22085.5|42
1601533200000|2020-10-01 06:20:00|22094.2|22090.2|22087.9|22083.9|22094.2|22090.2|22087.9|22083.9|46
1601533500000|2020-10-01 06:25:00|22089.5|22085.5|22092.6|22088.6|22097.3|22093.3|22087.9|22083.9|70
1601533800000|2020-10-01 06:30:00|22094.2|22090.2|22087.9|22083.9|22094.2|22090.2|22087.9|22083.9|321
1601534100000|2020-10-01 06:35:00|22081.7|22077.7|22078.6|22074.6|22081.7|22077.7|22075.4|22071.4|237
1601534400000|2020-10-01 06:40:00|22081.7|22077.7|22064.5|22060.5|22081.7|22077.7|22062.9|22058.9|223
1601534700000|2020-10-01 06:45:00|22062.9|22058.9|22081.7|22077.7|22081.7|22077.7|22062.9|22058.9|284
1601535000000|2020-10-01 06:50:00|22078.6|22074.6|22084.8|22080.8|22087.9|22083.9|22078.6|22074.6|171
1601535300000|2020-10-01 06:55:00|22081.7|22077.7|22094.2|22090.2|22094.2|22090.2|22078.6|22074.6|231
1601535600000|2020-10-01 07:00:00|22092.6|22088.6|22091.1|22087.1|22097.3|22093.3|22087.9|22083.9|164
1601535900000|2020-10-01 07:05:00|22094.2|22090.2|22081.7|22077.7|22100.4|22096.4|22081.7|22077.7|310
1601536200000|2020-10-01 07:10:00|22084.8|22080.8|22081.7|22077.7|22091.1|22087.1|22072.3|22068.3|265
1601536500000|2020-10-01 07:15:00|22078.6|22074.6|22056.7|22052.7|22078.6|22074.6|22053.6|22049.6|279
1601536800000|2020-10-01 07:20:00|22059.8|22055.8|22062.9|22058.9|22072.3|22068.3|22059.8|22055.8|204
1601537100000|2020-10-01 07:25:00|22059.8|22055.8|22072.3|22068.3|22075.4|22071.4|22059.8|22055.8|287
1601537400000|2020-10-01 07:30:00|22073.9|22069.9|22084.8|22080.8|22084.8|22080.8|22073.9|22069.9|235
1601537700000|2020-10-01 07:35:00|22087.9|22083.9|22078.6|22074.6|22087.9|22083.9|22066.1|22062.1|206
1601538000000|2020-10-01 07:40:00|22081.7|22077.7|22109.8|22105.8|22114.5|22110.5|22078.6|22074.6|307
1601538300000|2020-10-01 07:45:00|22108.3|22104.3|22094.2|22090.2|22111.4|22107.4|22094.2|22090.2|98
1601538600000|2020-10-01 07:50:00|22097.3|22093.3|22087.9|22083.9|22103.6|22099.6|22075.4|22071.4|261
1601538900000|2020-10-01 07:55:00|22091.1|22087.1|22094.2|22090.2|22095.8|22091.8|22087.9|22083.9|78
1601539200000|2020-10-01 08:00:00|22092.6|22088.6|22109.8|22105.8|22109.8|22105.8|22091.1|22087.1|104
1601539500000|2020-10-01 08:05:00|22108.3|22104.3|22094.2|22090.2|22109.8|22105.8|22094.2|22090.2|147
1601539800000|2020-10-01 08:10:00|22091.1|22087.1|22081.7|22077.7|22095.8|22091.8|22075.4|22071.4|137
1601540100000|2020-10-01 08:15:00|22078.6|22074.6|22084.8|22080.8|22084.8|22080.8|22077|22073|68
1601540400000|2020-10-01 08:20:00|22087.9|22083.9|22084.8|22080.8|22087.9|22083.9|22081.7|22077.7|81
1601540700000|2020-10-01 08:25:00|22087.9|22083.9|22087.9|22083.9|22091.1|22087.1|22078.6|22074.6|203
1601541000000|2020-10-01 08:30:00|22091.1|22087.1|22112.9|22108.9|22112.9|22108.9|22087.9|22083.9|337
1601541300000|2020-10-01 08:35:00|22109.8|22105.8|22122.3|22118.3|22122.3|22118.3|22109.8|22105.8|323
1601541600000|2020-10-01 08:40:00|22120.8|22116.8|22109.8|22105.8|22131.7|22127.7|22109.8|22105.8|362
1601541900000|2020-10-01 08:45:00|22112.9|22108.9|22109.8|22105.8|22112.9|22108.9|22102|22098|196
1601542200000|2020-10-01 08:50:00|22112.9|22108.9|22112.9|22108.9|22119.2|22115.2|22087.9|22083.9|205
1601542500000|2020-10-01 08:55:00|22109.8|22105.8|22122.3|22118.3|22125.4|22121.4|22109.8|22105.8|471
1601542800000|2020-10-01 09:00:00|22119.2|22115.2|22119.2|22115.2|22128.6|22124.6|22106.7|22102.7|233
1601543100000|2020-10-01 09:05:00|22122.3|22118.3|22109.8|22105.8|22125.4|22121.4|22103.6|22099.6|223
1601543400000|2020-10-01 09:10:00|22108.3|22104.3|22106.7|22102.7|22112.9|22108.9|22103.6|22099.6|248
1601543700000|2020-10-01 09:15:00|22109.8|22105.8|22111.4|22107.4|22116.1|22112.1|22103.6|22099.6|160
1601544000000|2020-10-01 09:20:00|22109.8|22105.8|22116.1|22112.1|22116.1|22112.1|22103.6|22099.6|110
1601544300000|2020-10-01 09:25:00|22114.5|22110.5|22112.9|22108.9|22122.3|22118.3|22109.8|22105.8|138
1601544600000|2020-10-01 09:30:00|22111.4|22107.4|22112.9|22108.9|22119.2|22115.2|22106.7|22102.7|261
1601544900000|2020-10-01 09:35:00|22109.8|22105.8|22097.3|22093.3|22112.9|22108.9|22095.8|22091.8|109
1601545200000|2020-10-01 09:40:00|22095.8|22091.8|22097.3|22093.3|22100.4|22096.4|22091.1|22087.1|126
1601545500000|2020-10-01 09:45:00|22095.8|22091.8|22098.9|22094.9|22102|22098|22094.2|22090.2|63
1601545800000|2020-10-01 09:50:00|22097.3|22093.3|22103.6|22099.6|22103.6|22099.6|22097.3|22093.3|67
1601546100000|2020-10-01 09:55:00|22100.4|22096.4|22091.1|22087.1|22103.6|22099.6|22091.1|22087.1|263
1601546400000|2020-10-01 10:00:00|22092.6|22088.6|22084.8|22080.8|22094.2|22090.2|22078.6|22074.6|148
1601546700000|2020-10-01 10:05:00|22087.9|22083.9|22095.8|22091.8|22100.4|22096.4|22081.7|22077.7|168
1601547000000|2020-10-01 10:10:00|22097.3|22093.3|22103.6|22099.6|22103.6|22099.6|22091.1|22087.1|125
1601547300000|2020-10-01 10:15:00|22105.1|22101.1|22092.6|22088.6|22105.1|22101.1|22086.4|22082.4|90
1601547600000|2020-10-01 10:20:00|22091.1|22087.1|22081.7|22077.7|22092.6|22088.6|22078.6|22074.6|77
1601547900000|2020-10-01 10:25:00|22078.6|22074.6|22081.7|22077.7|22081.7|22077.7|22075.4|22071.4|88
1601548200000|2020-10-01 10:30:00|22080.1|22076.1|22094.2|22090.2|22094.2|22090.2|22075.4|22071.4|176
1601548500000|2020-10-01 10:35:00|22091.1|22087.1|22087.9|22083.9|22094.2|22090.2|22084.8|22080.8|127
1601548800000|2020-10-01 10:40:00|22084.8|22080.8|22091.1|22087.1|22094.2|22090.2|22084.8|22080.8|124
1601549100000|2020-10-01 10:45:00|22094.2|22090.2|22100.4|22096.4|22100.4|22096.4|22087.9|22083.9|156
1601549400000|2020-10-01 10:50:00|22103.6|22099.6|22103.6|22099.6|22106.7|22102.7|22100.4|22096.4|167
1601549700000|2020-10-01 10:55:00|22102|22098|22111.4|22107.4|22112.9|22108.9|22100.4|22096.4|99
1601550000000|2020-10-01 11:00:00|22112.9|22108.9|22122.3|22118.3|22122.3|22118.3|22112.9|22108.9|61
1601550300000|2020-10-01 11:05:00|22123.9|22119.9|22120.8|22116.8|22125.4|22121.4|22109.8|22105.8|188
1601550600000|2020-10-01 11:10:00|22119.2|22115.2|22091.1|22087.1|22119.2|22115.2|22087.9|22083.9|207
1601550900000|2020-10-01 11:15:00|22087.9|22083.9|22091.1|22087.1|22097.3|22093.3|22075.4|22071.4|538
1601551200000|2020-10-01 11:20:00|22094.2|22090.2|22103.6|22099.6|22106.7|22102.7|22094.2|22090.2|223
1601551500000|2020-10-01 11:25:00|22102|22098|22078.6|22074.6|22102|22098|22075.4|22071.4|354
1601551800000|2020-10-01 11:30:00|22080.1|22076.1|22078.6|22074.6|22084.8|22080.8|22066.1|22062.1|250
1601552100000|2020-10-01 11:35:00|22075.4|22071.4|22072.3|22068.3|22091.1|22087.1|22062.9|22058.9|601
1601552400000|2020-10-01 11:40:00|22077|22073|22080.1|22076.1|22087.9|22083.9|22066.1|22062.1|375
1601552700000|2020-10-01 11:45:00|22081.7|22077.7|22078.6|22074.6|22081.7|22077.7|22075.4|22071.4|446
1601553000000|2020-10-01 11:50:00|22081.7|22077.7|22075.4|22071.4|22084.8|22080.8|22066.1|22062.1|744
1601553300000|2020-10-01 11:55:00|22072.3|22068.3|22066.1|22062.1|22078.6|22074.6|22062.9|22058.9|400
1601553600000|2020-10-01 12:00:00|22062.9|22058.9|22087.9|22083.9|22087.9|22083.9|22059.8|22055.8|649
1601553900000|2020-10-01 12:05:00|22086.4|22082.4|22084.8|22080.8|22097.3|22093.3|22084.8|22080.8|500
1601554200000|2020-10-01 12:10:00|22087.9|22083.9|22087.9|22083.9|22097.3|22093.3|22081.7|22077.7|502
1601554500000|2020-10-01 12:15:00|22089.5|22085.5|22087.9|22083.9|22091.1|22087.1|22081.7|22077.7|519
1601554800000|2020-10-01 12:20:00|22084.8|22080.8|22056.7|22052.7|22094.2|22090.2|22056.7|22052.7|910
1601555100000|2020-10-01 12:25:00|22058.3|22054.3|22053.6|22049.6|22069.2|22065.2|22053.6|22049.6|814
1601555400000|2020-10-01 12:30:00|22056.7|22052.7|22025.4|22021.4|22069.2|22065.2|22022.3|22018.3|1145
1601555700000|2020-10-01 12:35:00|22027|22023|22028.6|22024.6|22033.3|22029.3|22019.2|22015.2|927
1601556000000|2020-10-01 12:40:00|22031.7|22027.7|22019.2|22015.2|22031.7|22027.7|22000.4|21996.4|1261
1601556300000|2020-10-01 12:45:00|22016.1|22012.1|22016.1|22012.1|22028.6|22024.6|22016.1|22012.1|729
1601556600000|2020-10-01 12:50:00|22009.8|22005.8|22019.2|22015.2|22022.3|22018.3|21997.3|21993.3|1132
1601556900000|2020-10-01 12:55:00|22022.3|22018.3|22047.3|22043.3|22047.3|22043.3|22019.2|22015.2|636
1601557200000|2020-10-01 13:00:00|22044.2|22040.2|22037.9|22033.9|22047.3|22043.3|22036.4|22032.4|587
1601557500000|2020-10-01 13:05:00|22042.6|22038.6|22056.7|22052.7|22066.1|22062.1|22033.3|22029.3|1704
1601557800000|2020-10-01 13:10:00|22055.1|22051.1|22056.7|22052.7|22059.8|22055.8|22044.2|22040.2|505
1601558100000|2020-10-01 13:15:00|22059.8|22055.8|22069.2|22065.2|22069.2|22065.2|22056.7|22052.7|330
1601558400000|2020-10-01 13:20:00|22072.3|22068.3|22066.1|22062.1|22075.4|22071.4|22062.9|22058.9|469
1601558700000|2020-10-01 13:25:00|22062.9|22058.9|22056.7|22052.7|22066.1|22062.1|22041.1|22037.1|591
1601559000000|2020-10-01 13:30:00|22053.6|22049.6|22044.2|22040.2|22059.8|22055.8|22036.4|22032.4|643
1601559300000|2020-10-01 13:35:00|22041.1|22037.1|22028.6|22024.6|22045.8|22041.8|22028.6|22024.6|501
1601559600000|2020-10-01 13:40:00|22027|22023|22016.1|22012.1|22028.6|22024.6|22006.7|22002.7|1001
1601559900000|2020-10-01 13:45:00|22012.9|22008.9|22056.7|22052.7|22066.1|22062.1|22011.4|22007.4|1061
1601560200000|2020-10-01 13:50:00|22059.8|22055.8|22078.6|22074.6|22081.7|22077.7|22044.2|22040.2|471
1601560500000|2020-10-01 13:55:00|22075.4|22071.4|22066.1|22062.1|22078.6|22074.6|22062.9|22058.9|529
1601560800000|2020-10-01 14:00:00|22080.1|22076.1|22100.4|22096.4|22119.2|22115.2|22073.9|22069.9|1486
1601561100000|2020-10-01 14:05:00|22103.6|22099.6|22106.7|22102.7|22119.2|22115.2|22100.4|22096.4|1208
1601561400000|2020-10-01 14:10:00|22109.8|22105.8|22109.8|22105.8|22128.6|22124.6|22106.7|22102.7|973
1601561700000|2020-10-01 14:15:00|22112.9|22108.9|22125.4|22121.4|22134.8|22130.8|22109.8|22105.8|1106
1601562000000|2020-10-01 14:20:00|22122.3|22118.3|22128.6|22124.6|22137.9|22133.9|22122.3|22118.3|677
1601562300000|2020-10-01 14:25:00|22130.1|22126.1|22141.1|22137.1|22166.1|22162.1|22130.1|22126.1|1088
1601562600000|2020-10-01 14:30:00|22137.9|22133.9|22109.8|22105.8|22150.4|22146.4|22103.6|22099.6|1152
1601562900000|2020-10-01 14:35:00|22108.3|22104.3|22103.6|22099.6|22119.2|22115.2|22097.3|22093.3|875
1601563200000|2020-10-01 14:40:00|22106.7|22102.7|22142.6|22138.6|22142.6|22138.6|22106.7|22102.7|522
1601563500000|2020-10-01 14:45:00|22141.1|22137.1|22150.4|22146.4|22159.8|22155.8|22134.8|22130.8|820
1601563800000|2020-10-01 14:50:00|22147.3|22143.3|22147.3|22143.3|22159.8|22155.8|22139.5|22135.5|660
1601564100000|2020-10-01 14:55:00|22150.4|22146.4|22169.2|22165.2|22178.6|22174.6|22150.4|22146.4|466
1601564400000|2020-10-01 15:00:00|22172.3|22168.3|22131.7|22127.7|22172.3|22168.3|22128.6|22124.6|1249
1601564700000|2020-10-01 15:05:00|22137.9|22133.9|22156.7|22152.7|22159.8|22155.8|22134.8|22130.8|645
1601565000000|2020-10-01 15:10:00|22159.8|22155.8|22169.2|22165.2|22172.3|22168.3|22153.6|22149.6|827
1601565300000|2020-10-01 15:15:00|22172.3|22168.3|22181.7|22177.7|22191.1|22187.1|22166.1|22162.1|2666
1601565600000|2020-10-01 15:20:00|22178.6|22174.6|22133.3|22129.3|22178.6|22174.6|22128.6|22124.6|2107
1601565900000|2020-10-01 15:25:00|22131.7|22127.7|22122.3|22118.3|22134.8|22130.8|22097.3|22093.3|1672
1601566200000|2020-10-01 15:30:00|22120.8|22116.8|22103.6|22099.6|22125.4|22121.4|22100.4|22096.4|1052
1601566500000|2020-10-01 15:35:00|22102|22098|22117.6|22113.6|22125.4|22121.4|22100.4|22096.4|778
1601566800000|2020-10-01 15:40:00|22116.1|22112.1|22131.7|22127.7|22137.9|22133.9|22116.1|22112.1|492
1601567100000|2020-10-01 15:45:00|22133.3|22129.3|22166.1|22162.1|22166.1|22162.1|22131.7|22127.7|560
1601567400000|2020-10-01 15:50:00|22162.9|22158.9|22147.3|22143.3|22175.4|22171.4|22147.3|22143.3|689
1601567700000|2020-10-01 15:55:00|22150.4|22146.4|22172.3|22168.3|22173.9|22169.9|22148.9|22144.9|471
1601568000000|2020-10-01 16:00:00|22175.4|22171.4|22153.6|22149.6|22187.9|22183.9|22152|22148|660
1601568300000|2020-10-01 16:05:00|22155.1|22151.1|22169.2|22165.2|22178.6|22174.6|22153.6|22149.6|833
1601568600000|2020-10-01 16:10:00|22172.3|22168.3|22172.3|22168.3|22175.4|22171.4|22153.6|22149.6|737
1601568900000|2020-10-01 16:15:00|22175.4|22171.4|22150.4|22146.4|22178.6|22174.6|22150.4|22146.4|1144
1601569200000|2020-10-01 16:20:00|22153.6|22149.6|22144.2|22140.2|22159.8|22155.8|22141.1|22137.1|628
1601569500000|2020-10-01 16:25:00|22141.1|22137.1|22131.7|22127.7|22144.2|22140.2|22131.7|22127.7|593
1601569800000|2020-10-01 16:30:00|22134.8|22130.8|22144.2|22140.2|22144.2|22140.2|22128.6|22124.6|497
1601570100000|2020-10-01 16:35:00|22141.1|22137.1|22131.7|22127.7|22141.1|22137.1|22128.6|22124.6|358
1601570400000|2020-10-01 16:40:00|22130.1|22126.1|22144.2|22140.2|22144.2|22140.2|22128.6|22124.6|194
1601570700000|2020-10-01 16:45:00|22141.1|22137.1|22137.9|22133.9|22147.3|22143.3|22134.8|22130.8|357
1601571000000|2020-10-01 16:50:00|22134.8|22130.8|22131.7|22127.7|22137.9|22133.9|22125.4|22121.4|353
1601571300000|2020-10-01 16:55:00|22130.1|22126.1|22128.6|22124.6|22134.8|22130.8|22125.4|22121.4|398
1601571600000|2020-10-01 17:00:00|22131.7|22127.7|22134.8|22130.8|22141.1|22137.1|22131.7|22127.7|271
1601571900000|2020-10-01 17:05:00|22137.9|22133.9|22134.8|22130.8|22141.1|22137.1|22133.3|22129.3|275
1601572200000|2020-10-01 17:10:00|22131.7|22127.7|22125.4|22121.4|22131.7|22127.7|22119.2|22115.2|211
1601572500000|2020-10-01 17:15:00|22128.6|22124.6|22125.4|22121.4|22128.6|22124.6|22119.2|22115.2|442
1601572800000|2020-10-01 17:20:00|22123.9|22119.9|22128.6|22124.6|22128.6|22124.6|22119.2|22115.2|247
1601573100000|2020-10-01 17:25:00|22130.1|22126.1|22131.7|22127.7|22134.8|22130.8|22128.6|22124.6|303
1601573400000|2020-10-01 17:30:00|22134.8|22130.8|22137.9|22133.9|22137.9|22133.9|22131.7|22127.7|202
1601573700000|2020-10-01 17:35:00|22141.1|22137.1|22137.9|22133.9|22144.2|22140.2|22134.8|22130.8|271
1601574000000|2020-10-01 17:40:00|22136.4|22132.4|22134.8|22130.8|22141.1|22137.1|22131.7|22127.7|342
1601574300000|2020-10-01 17:45:00|22137.9|22133.9|22144.2|22140.2|22147.3|22143.3|22134.8|22130.8|328
1601574600000|2020-10-01 17:50:00|22147.3|22143.3|22141.1|22137.1|22150.4|22146.4|22137.9|22133.9|252
1601574900000|2020-10-01 17:55:00|22139.5|22135.5|22150.4|22146.4|22153.6|22149.6|22137.9|22133.9|240
1601575200000|2020-10-01 18:00:00|22152|22148|22186.4|22182.4|22197.3|22193.3|22141.1|22137.1|1673
1601575500000|2020-10-01 18:05:00|22187.9|22183.9|22219.2|22215.2|22225.4|22221.4|22184.8|22180.8|1318
1601575800000|2020-10-01 18:10:00|22217.6|22213.6|22206.7|22202.7|22219.2|22215.2|22206.7|22202.7|516
1601576100000|2020-10-01 18:15:00|22209.8|22205.8|22216.1|22212.1|22225.4|22221.4|22209.8|22205.8|754
1601576400000|2020-10-01 18:20:00|22214.5|22210.5|22205.1|22201.1|22216.1|22212.1|22203.6|22199.6|526
1601576700000|2020-10-01 18:25:00|22206.7|22202.7|22178.6|22174.6|22212.9|22208.9|22178.6|22174.6|1430
1601577000000|2020-10-01 18:30:00|22180.1|22176.1|22172.3|22168.3|22181.7|22177.7|22172.3|22168.3|382
1601577300000|2020-10-01 18:35:00|22170.8|22166.8|22166.1|22162.1|22175.4|22171.4|22162.9|22158.9|274
1601577600000|2020-10-01 18:40:00|22162.9|22158.9|22166.1|22162.1|22169.2|22165.2|22159.8|22155.8|298
1601577900000|2020-10-01 18:45:00|22167.6|22163.6|22153.6|22149.6|22169.2|22165.2|22144.2|22140.2|612
1601578200000|2020-10-01 18:50:00|22152|22148|22153.6|22149.6|22162.9|22158.9|22144.2|22140.2|542
1601578500000|2020-10-01 18:55:00|22155.1|22151.1|22178.6|22174.6|22191.1|22187.1|22150.4|22146.4|1706
1601578800000|2020-10-01 19:00:00|22175.4|22171.4|22184.8|22180.8|22184.8|22180.8|22169.2|22165.2|1407
1601579100000|2020-10-01 19:05:00|22187.9|22183.9|22206.7|22202.7|22208.3|22204.3|22187.9|22183.9|759
1601579400000|2020-10-01 19:10:00|22205.1|22201.1|22200.4|22196.4|22209.8|22205.8|22197.3|22193.3|1450
1601579700000|2020-10-01 19:15:00|22198.9|22194.9|22184.8|22180.8|22198.9|22194.9|22180.1|22176.1|1348
1601580000000|2020-10-01 19:20:00|22187.9|22183.9|22177|22173|22187.9|22183.9|22175.4|22171.4|456
1601580300000|2020-10-01 19:25:00|22178.6|22174.6|22181.7|22177.7|22184.8|22180.8|22175.4|22171.4|312
1601580600000|2020-10-01 19:30:00|22183.3|22179.3|22187.9|22183.9|22194.2|22190.2|22181.7|22177.7|673
1601580900000|2020-10-01 19:35:00|22191.1|22187.1|22187.9|22183.9|22197.3|22193.3|22187.9|22183.9|391
1601581200000|2020-10-01 19:40:00|22184.8|22180.8|22191.1|22187.1|22194.2|22190.2|22184.8|22180.8|363
1601581500000|2020-10-01 19:45:00|22187.9|22183.9|22184.8|22180.8|22187.9|22183.9|22181.7|22177.7|159
1601581800000|2020-10-01 19:50:00|22181.7|22177.7|22181.7|22177.7|22187.9|22183.9|22178.6|22174.6|530
1601582100000|2020-10-01 19:55:00|22184.8|22180.8|22178.6|22174.6|22187.9|22183.9|22178.6|22174.6|857
1601582400000|2020-10-01 20:00:00|22181.7|22177.7|22172.3|22168.3|22183.3|22179.3|22169.2|22165.2|547
1601582700000|2020-10-01 20:05:00|22173.9|22169.9|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|228
1601583000000|2020-10-01 20:10:00|22181.7|22177.7|22184.8|22180.8|22191.1|22187.1|22181.7|22177.7|528
1601583300000|2020-10-01 20:15:00|22183.3|22179.3|22184.8|22180.8|22184.8|22180.8|22181.7|22177.7|384
1601583600000|2020-10-01 20:20:00|22187.9|22183.9|22181.7|22177.7|22194.2|22190.2|22181.7|22177.7|433
1601583900000|2020-10-01 20:25:00|22183.3|22179.3|22184.8|22180.8|22187.9|22183.9|22181.7|22177.7|616
1601584200000|2020-10-01 20:30:00|22183.3|22179.3|22181.7|22177.7|22187.9|22183.9|22181.7|22177.7|162
1601584500000|2020-10-01 20:35:00|22178.6|22174.6|22172.3|22168.3|22181.7|22177.7|22172.3|22168.3|220
1601584800000|2020-10-01 20:40:00|22175.4|22171.4|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|164
1601585100000|2020-10-01 20:45:00|22172.3|22168.3|22178.6|22174.6|22178.6|22174.6|22169.2|22165.2|164
1601585400000|2020-10-01 20:50:00|22169.2|22165.2|22162.9|22158.9|22172.3|22168.3|22159.8|22155.8|297
1601585700000|2020-10-01 20:55:00|22159.8|22155.8|22173.9|22169.9|22175.4|22171.4|22159.8|22155.8|186
1601589600000|2020-10-01 22:00:00|22164.5|22160.5|22175.4|22171.4|22178.6|22174.6|22161.4|22157.4|66
1601589900000|2020-10-01 22:05:00|22177|22173|22184.8|22180.8|22184.8|22180.8|22177|22173|74
1601590200000|2020-10-01 22:10:00|22181.7|22177.7|22181.7|22177.7|22183.3|22179.3|22181.7|22177.7|37
1601590500000|2020-10-01 22:15:00|22178.6|22174.6|22177|22173|22181.7|22177.7|22175.4|22171.4|38
1601590800000|2020-10-01 22:20:00|22175.4|22171.4|22178.6|22174.6|22180.1|22176.1|22175.4|22171.4|10
1601591100000|2020-10-01 22:25:00|22173.9|22169.9|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|62
1601591400000|2020-10-01 22:30:00|22172.3|22168.3|22169.2|22165.2|22172.3|22168.3|22169.2|22165.2|30
1601591700000|2020-10-01 22:35:00|22167.6|22163.6|22166.1|22162.1|22169.2|22165.2|22162.9|22158.9|14
1601592300000|2020-10-01 22:45:00|22167.6|22163.6|22166.1|22162.1|22169.2|22165.2|22166.1|22162.1|3
1601592600000|2020-10-01 22:50:00|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|3
1601592900000|2020-10-01 22:55:00|22167.6|22163.6|22166.1|22162.1|22167.6|22163.6|22166.1|22162.1|0
1601593500000|2020-10-01 23:05:00|22169.2|22165.2|22172.3|22168.3|22173.9|22169.9|22169.2|22165.2|48
1601593800000|2020-10-01 23:10:00|22169.2|22165.2|22172.3|22168.3|22175.4|22171.4|22169.2|22165.2|12
1601594100000|2020-10-01 23:15:00|22175.4|22171.4|22173.9|22169.9|22175.4|22171.4|22172.3|22168.3|14
1601594700000|2020-10-01 23:25:00|22172.3|22168.3|22172.3|22168.3|22175.4|22171.4|22172.3|22168.3|3
1601595000000|2020-10-01 23:30:00|22169.2|22165.2|22170.8|22166.8|22172.3|22168.3|22169.2|22165.2|5
1601595300000|2020-10-01 23:35:00|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|2
1601595600000|2020-10-01 23:40:00|22167.6|22163.6|22169.2|22165.2|22169.2|22165.2|22167.6|22163.6|8
1601595900000|2020-10-01 23:45:00|22170.8|22166.8|22175.4|22171.4|22175.4|22171.4|22169.2|22165.2|109
1601596200000|2020-10-01 23:50:00|22173.9|22169.9|22172.3|22168.3|22175.4|22171.4|22172.3|22168.3|35
1601596500000|2020-10-01 23:55:00|22169.2|22165.2|22172.3|22168.3|22172.3|22168.3|22169.2|22165.2|95
1601510400000|2020-10-01 00:00:00|22153.6|22149.6|22169.2|22165.2|22172.3|22168.3|22150.4|22146.4|168
1601510700000|2020-10-01 00:05:00|22167.6|22163.6|22153.6|22149.6|22169.2|22165.2|22153.6|22149.6|33
1601511000000|2020-10-01 00:10:00|22156.7|22152.7|22159.8|22155.8|22159.8|22155.8|22156.7|22152.7|13
1601511300000|2020-10-01 00:15:00|22161.4|22157.4|22159.8|22155.8|22162.9|22158.9|22156.7|22152.7|83
1601511600000|2020-10-01 00:20:00|22162.9|22158.9|22156.7|22152.7|22162.9|22158.9|22156.7|22152.7|50
1601511900000|2020-10-01 00:25:00|22155.1|22151.1|22172.3|22168.3|22175.4|22171.4|22153.6|22149.6|136
1601512200000|2020-10-01 00:30:00|22175.4|22171.4|22178.6|22174.6|22178.6|22174.6|22172.3|22168.3|72
1601512500000|2020-10-01 00:35:00|22177|22173|22175.4|22171.4|22178.6|22174.6|22172.3|22168.3|32
1601512800000|2020-10-01 00:40:00|22173.9|22169.9|22172.3|22168.3|22175.4|22171.4|22166.1|22162.1|54
1601513100000|2020-10-01 00:45:00|22173.9|22169.9|22180.1|22176.1|22187.9|22183.9|22172.3|22168.3|104
1601513400000|2020-10-01 00:50:00|22178.6|22174.6|22172.3|22168.3|22178.6|22174.6|22170.8|22166.8|19
1601513700000|2020-10-01 00:55:00|22170.8|22166.8|22178.6|22174.6|22178.6|22174.6|22162.9|22158.9|85
1601514000000|2020-10-01 01:00:00|22180.1|22176.1|22172.3|22168.3|22181.7|22177.7|22172.3|22168.3|48
1601514300000|2020-10-01 01:05:00|22173.9|22169.9|22178.6|22174.6|22178.6|22174.6|22172.3|22168.3|19
1601514600000|2020-10-01 01:10:00|22175.4|22171.4|22156.7|22152.7|22175.4|22171.4|22156.7|22152.7|71
1601514900000|2020-10-01 01:15:00|22153.6|22149.6|22153.6|22149.6|22156.7|22152.7|22152|22148|75
1601515200000|2020-10-01 01:20:00|22150.4|22146.4|22131.7|22127.7|22150.4|22146.4|22128.6|22124.6|228
1601515500000|2020-10-01 01:25:00|22133.3|22129.3|22134.8|22130.8|22136.4|22132.4|22131.7|22127.7|32
1601515800000|2020-10-01 01:30:00|22133.3|22129.3|22134.8|22130.8|22134.8|22130.8|22125.4|22121.4|73
1601516100000|2020-10-01 01:35:00|22131.7|22127.7|22134.8|22130.8|22134.8|22130.8|22128.6|22124.6|49
1601516400000|2020-10-01 01:40:00|22131.7|22127.7|22097.3|22093.3|22131.7|22127.7|22095.8|22091.8|251
1601516700000|2020-10-01 01:45:00|22100.4|22096.4|22100.4|22096.4|22106.7|22102.7|22097.3|22093.3|274
1601517000000|2020-10-01 01:50:00|22098.9|22094.9|22112.9|22108.9|22119.2|22115.2|22098.9|22094.9|130
1601517300000|2020-10-01 01:55:00|22114.5|22110.5|22116.1|22112.1|22116.1|22112.1|22109.8|22105.8|44
1601517600000|2020-10-01 02:00:00|22114.5|22110.5|22119.2|22115.2|22119.2|22115.2|22112.9|22108.9|68
1601517900000|2020-10-01 02:05:00|22120.8|22116.8|22122.3|22118.3|22127|22123|22119.2|22115.2|41
1601518200000|2020-10-01 02:10:00|22119.2|22115.2|22119.2|22115.2|22122.3|22118.3|22116.1|22112.1|43
1601518500000|2020-10-01 02:15:00|22120.8|22116.8|22125.4|22121.4|22125.4|22121.4|22120.8|22116.8|7
1601518800000|2020-10-01 02:20:00|22123.9|22119.9|22130.1|22126.1|22130.1|22126.1|22122.3|22118.3|8
1601519100000|2020-10-01 02:25:00|22131.7|22127.7|22122.3|22118.3|22131.7|22127.7|22122.3|22118.3|55
1601519400000|2020-10-01 02:30:00|22123.9|22119.9|22122.3|22118.3|22125.4|22121.4|22122.3|22118.3|14
1601519700000|2020-10-01 02:35:00|22120.8|22116.8|22122.3|22118.3|22125.4|22121.4|22120.8|22116.8|4
1601520000000|2020-10-01 02:40:00|22123.9|22119.9|22122.3|22118.3|22123.9|22119.9|22122.3|22118.3|4
1601520300000|2020-10-01 02:45:00|22125.4|22121.4|22122.3|22118.3|22125.4|22121.4|22122.3|22118.3|15
1601520600000|2020-10-01 02:50:00|22123.9|22119.9|22119.2|22115.2|22123.9|22119.9|22117.6|22113.6|40
1601520900000|2020-10-01 02:55:00|22120.8|22116.8|22123.9|22119.9|22125.4|22121.4|22120.8|22116.8|38
1601521200000|2020-10-01 03:00:00|22122.3|22118.3|22106.7|22102.7|22125.4|22121.4|22106.7|22102.7|21
1601521500000|2020-10-01 03:05:00|22105.1|22101.1|22106.7|22102.7|22106.7|22102.7|22105.1|22101.1|11
1601521800000|2020-10-01 03:10:00|22108.3|22104.3|22116.1|22112.1|22116.1|22112.1|22108.3|22104.3|19
1601522100000|2020-10-01 03:15:00|22114.5|22110.5|22116.1|22112.1|22116.1|22112.1|22114.5|22110.5|3
1601522400000|2020-10-01 03:20:00|22112.9|22108.9|22108.3|22104.3|22112.9|22108.9|22108.3|22104.3|13
1601522700000|2020-10-01 03:25:00|22106.7|22102.7|22109.8|22105.8|22109.8|22105.8|22105.1|22101.1|10
1601523000000|2020-10-01 03:30:00|22108.3|22104.3|22109.8|22105.8|22112.9|22108.9|22108.3|22104.3|28
1601523300000|2020-10-01 03:35:00|22106.7|22102.7|22106.7|22102.7|22109.8|22105.8|22106.7|22102.7|21
1601523600000|2020-10-01 03:40:00|22108.3|22104.3|22109.8|22105.8|22112.9|22108.9|22106.7|22102.7|64
1601523900000|2020-10-01 03:45:00|22111.4|22107.4|22116.1|22112.1|22119.2|22115.2|22111.4|22107.4|41
1601524200000|2020-10-01 03:50:00|22119.2|22115.2|22122.3|22118.3|22125.4|22121.4|22119.2|22115.2|58
1601524500000|2020-10-01 03:55:00|22125.4|22121.4|22116.1|22112.1|22125.4|22121.4|22116.1|22112.1|49
1601524800000|2020-10-01 04:00:00|22117.6|22113.6|22116.1|22112.1|22119.2|22115.2|22116.1|22112.1|39
1601525100000|2020-10-01 04:05:00|22114.5|22110.5|22106.7|22102.7|22114.5|22110.5|22103.6|22099.6|23
1601525400000|2020-10-01 04:10:00|22108.3|22104.3|22105.1|22101.1|22109.8|22105.8|22103.6|22099.6|45
1601525700000|2020-10-01 04:15:00|22103.6|22099.6|22109.8|22105.8|22112.9|22108.9|22102|22098|25
1601526000000|2020-10-01 04:20:00|22106.7|22102.7|22105.1|22101.1|22106.7|22102.7|22103.6|22099.6|15
1601526300000|2020-10-01 04:25:00|22103.6|22099.6|22103.6|22099.6|22105.1|22101.1|22103.6|22099.6|0
1601526600000|2020-10-01 04:30:00|22102|22098|22106.7|22102.7|22106.7|22102.7|22102|22098|13
1601526900000|2020-10-01 04:35:00|22108.3|22104.3|22109.8|22105.8|22109.8|22105.8|22106.7|22102.7|49
1601527200000|2020-10-01 04:40:00|22106.7|22102.7|22106.7|22102.7|22109.8|22105.8|22106.7|22102.7|20
1601527500000|2020-10-01 04:45:00|22103.6|22099.6|22105.1|22101.1|22106.7|22102.7|22100.4|22096.4|28
1601527800000|2020-10-01 04:50:00|22106.7|22102.7|22106.7|22102.7|22106.7|22102.7|22103.6|22099.6|61
1601528100000|2020-10-01 04:55:00|22108.3|22104.3|22112.9|22108.9|22112.9|22108.9|22106.7|22102.7|53
1601528400000|2020-10-01 05:00:00|22109.8|22105.8|22106.7|22102.7|22111.4|22107.4|22106.7|22102.7|58
1601528700000|2020-10-01 05:05:00|22103.6|22099.6|22100.4|22096.4|22106.7|22102.7|22097.3|22093.3|51
1601529000000|2020-10-01 05:10:00|22098.9|22094.9|22109.8|22105.8|22109.8|22105.8|22097.3|22093.3|91
1601529300000|2020-10-01 05:15:00|22106.7|22102.7|22098.9|22094.9|22112.9|22108.9|22094.2|22090.2|532
1601529600000|2020-10-01 05:20:00|22100.4|22096.4|22103.6|22099.6|22106.7|22102.7|22094.2|22090.2|94
1601529900000|2020-10-01 05:25:00|22105.1|22101.1|22103.6|22099.6|22109.8|22105.8|22100.4|22096.4|44
1601530200000|2020-10-01 05:30:00|22102|22098|22106.7|22102.7|22106.7|22102.7|22100.4|22096.4|39
1601530500000|2020-10-01 05:35:00|22108.3|22104.3|22109.8|22105.8|22116.1|22112.1|22108.3|22104.3|41
1601530800000|2020-10-01 05:40:00|22111.4|22107.4|22105.1|22101.1|22111.4|22107.4|22103.6|22099.6|30
1601531100000|2020-10-01 05:45:00|22106.7|22102.7|22097.3|22093.3|22106.7|22102.7|22094.2|22090.2|90
1601531400000|2020-10-01 05:50:00|22095.8|22091.8|22091.1|22087.1|22097.3|22093.3|22091.1|22087.1|152
1601531700000|2020-10-01 05:55:00|22089.5|22085.5|22094.2|22090.2|22097.3|22093.3|22087.9|22083.9|83
1601532000000|2020-10-01 06:00:00|22087.9|22083.9|22103.6|22099.6|22103.6|22099.6|22087.9|22083.9|236
1601532300000|2020-10-01 06:05:00|22102|22098|22100.4|22096.4|22103.6|22099.6|22097.3|22093.3|32
1601532600000|2020-10-01 06:10:00|22097.3|22093.3|22097.3|22093.3|22100.4|22096.4|22091.1|22087.1|50
1601532900000|2020-10-01 06:15:00|22095.8|22091.8|22091.1|22087.1|22097.3|22093.3|22089.5|22085.5|42
1601533200000|2020-10-01 06:20:00|22094.2|22090.2|22087.9|22083.9|22094.2|22090.2|22087.9|22083.9|46
1601533500000|2020-10-01 06:25:00|22089.5|22085.5|22092.6|22088.6|22097.3|22093.3|22087.9|22083.9|70
1601533800000|2020-10-01 06:30:00|22094.2|22090.2|22087.9|22083.9|22094.2|22090.2|22087.9|22083.9|321
1601534100000|2020-10-01 06:35:00|22081.7|22077.7|22078.6|22074.6|22081.7|22077.7|22075.4|22071.4|237
1601534400000|2020-10-01 06:40:00|22081.7|22077.7|22064.5|22060.5|22081.7|22077.7|22062.9|22058.9|223
1601534700000|2020-10-01 06:45:00|22062.9|22058.9|22081.7|22077.7|22081.7|22077.7|22062.9|22058.9|284
1601535000000|2020-10-01 06:50:00|22078.6|22074.6|22084.8|22080.8|22087.9|22083.9|22078.6|22074.6|171
1601535300000|2020-10-01 06:55:00|22081.7|22077.7|22094.2|22090.2|22094.2|22090.2|22078.6|22074.6|231
1601535600000|2020-10-01 07:00:00|22092.6|22088.6|22091.1|22087.1|22097.3|22093.3|22087.9|22083.9|164
1601535900000|2020-10-01 07:05:00|22094.2|22090.2|22081.7|22077.7|22100.4|22096.4|22081.7|22077.7|310
1601536200000|2020-10-01 07:10:00|22084.8|22080.8|22081.7|22077.7|22091.1|22087.1|22072.3|22068.3|265
1601536500000|2020-10-01 07:15:00|22078.6|22074.6|22056.7|22052.7|22078.6|22074.6|22053.6|22049.6|279
1601536800000|2020-10-01 07:20:00|22059.8|22055.8|22062.9|22058.9|22072.3|22068.3|22059.8|22055.8|204
1601537100000|2020-10-01 07:25:00|22059.8|22055.8|22072.3|22068.3|22075.4|22071.4|22059.8|22055.8|287
1601537400000|2020-10-01 07:30:00|22073.9|22069.9|22084.8|22080.8|22084.8|22080.8|22073.9|22069.9|235
1601537700000|2020-10-01 07:35:00|22087.9|22083.9|22078.6|22074.6|22087.9|22083.9|22066.1|22062.1|206
1601538000000|2020-10-01 07:40:00|22081.7|22077.7|22109.8|22105.8|22114.5|22110.5|22078.6|22074.6|307
1601538300000|2020-10-01 07:45:00|22108.3|22104.3|22094.2|22090.2|22111.4|22107.4|22094.2|22090.2|98
1601538600000|2020-10-01 07:50:00|22097.3|22093.3|22087.9|22083.9|22103.6|22099.6|22075.4|22071.4|261
1601538900000|2020-10-01 07:55:00|22091.1|22087.1|22094.2|22090.2|22095.8|22091.8|22087.9|22083.9|78
1601539200000|2020-10-01 08:00:00|22092.6|22088.6|22109.8|22105.8|22109.8|22105.8|22091.1|22087.1|104
1601539500000|2020-10-01 08:05:00|22108.3|22104.3|22094.2|22090.2|22109.8|22105.8|22094.2|22090.2|147
1601539800000|2020-10-01 08:10:00|22091.1|22087.1|22081.7|22077.7|22095.8|22091.8|22075.4|22071.4|137
1601540100000|2020-10-01 08:15:00|22078.6|22074.6|22084.8|22080.8|22084.8|22080.8|22077|22073|68
1601540400000|2020-10-01 08:20:00|22087.9|22083.9|22084.8|22080.8|22087.9|22083.9|22081.7|22077.7|81
1601540700000|2020-10-01 08:25:00|22087.9|22083.9|22087.9|22083.9|22091.1|22087.1|22078.6|22074.6|203
1601541000000|2020-10-01 08:30:00|22091.1|22087.1|22112.9|22108.9|22112.9|22108.9|22087.9|22083.9|337
1601541300000|2020-10-01 08:35:00|22109.8|22105.8|22122.3|22118.3|22122.3|22118.3|22109.8|22105.8|323
1601541600000|2020-10-01 08:40:00|22120.8|22116.8|22109.8|22105.8|22131.7|22127.7|22109.8|22105.8|362
1601541900000|2020-10-01 08:45:00|22112.9|22108.9|22109.8|22105.8|22112.9|22108.9|22102|22098|196
1601542200000|2020-10-01 08:50:00|22112.9|22108.9|22112.9|22108.9|22119.2|22115.2|22087.9|22083.9|205
1601542500000|2020-10-01 08:55:00|22109.8|22105.8|22122.3|22118.3|22125.4|22121.4|22109.8|22105.8|471
1601542800000|2020-10-01 09:00:00|22119.2|22115.2|22119.2|22115.2|22128.6|22124.6|22106.7|22102.7|233
1601543100000|2020-10-01 09:05:00|22122.3|22118.3|22109.8|22105.8|22125.4|22121.4|22103.6|22099.6|223
1601543400000|2020-10-01 09:10:00|22108.3|22104.3|22106.7|22102.7|22112.9|22108.9|22103.6|22099.6|248
1601543700000|2020-10-01 09:15:00|22109.8|22105.8|22111.4|22107.4|22116.1|22112.1|22103.6|22099.6|160
1601544000000|2020-10-01 09:20:00|22109.8|22105.8|22116.1|22112.1|22116.1|22112.1|22103.6|22099.6|110
1601544300000|2020-10-01 09:25:00|22114.5|22110.5|22112.9|22108.9|22122.3|22118.3|22109.8|22105.8|138
1601544600000|2020-10-01 09:30:00|22111.4|22107.4|22112.9|22108.9|22119.2|22115.2|22106.7|22102.7|261
1601544900000|2020-10-01 09:35:00|22109.8|22105.8|22097.3|22093.3|22112.9|22108.9|22095.8|22091.8|109
1601545200000|2020-10-01 09:40:00|22095.8|22091.8|22097.3|22093.3|22100.4|22096.4|22091.1|22087.1|126
1601545500000|2020-10-01 09:45:00|22095.8|22091.8|22098.9|22094.9|22102|22098|22094.2|22090.2|63
1601545800000|2020-10-01 09:50:00|22097.3|22093.3|22103.6|22099.6|22103.6|22099.6|22097.3|22093.3|67
1601546100000|2020-10-01 09:55:00|22100.4|22096.4|22091.1|22087.1|22103.6|22099.6|22091.1|22087.1|263
1601546400000|2020-10-01 10:00:00|22092.6|22088.6|22084.8|22080.8|22094.2|22090.2|22078.6|22074.6|148
1601546700000|2020-10-01 10:05:00|22087.9|22083.9|22095.8|22091.8|22100.4|22096.4|22081.7|22077.7|168
1601547000000|2020-10-01 10:10:00|22097.3|22093.3|22103.6|22099.6|22103.6|22099.6|22091.1|22087.1|125
1601547300000|2020-10-01 10:15:00|22105.1|22101.1|22092.6|22088.6|22105.1|22101.1|22086.4|22082.4|90
1601547600000|2020-10-01 10:20:00|22091.1|22087.1|22081.7|22077.7|22092.6|22088.6|22078.6|22074.6|77
1601547900000|2020-10-01 10:25:00|22078.6|22074.6|22081.7|22077.7|22081.7|22077.7|22075.4|22071.4|88
1601548200000|2020-10-01 10:30:00|22080.1|22076.1|22094.2|22090.2|22094.2|22090.2|22075.4|22071.4|176
1601548500000|2020-10-01 10:35:00|22091.1|22087.1|22087.9|22083.9|22094.2|22090.2|22084.8|22080.8|127
1601548800000|2020-10-01 10:40:00|22084.8|22080.8|22091.1|22087.1|22094.2|22090.2|22084.8|22080.8|124
1601549100000|2020-10-01 10:45:00|22094.2|22090.2|22100.4|22096.4|22100.4|22096.4|22087.9|22083.9|156
1601549400000|2020-10-01 10:50:00|22103.6|22099.6|22103.6|22099.6|22106.7|22102.7|22100.4|22096.4|167
1601549700000|2020-10-01 10:55:00|22102|22098|22111.4|22107.4|22112.9|22108.9|22100.4|22096.4|99
1601550000000|2020-10-01 11:00:00|22112.9|22108.9|22122.3|22118.3|22122.3|22118.3|22112.9|22108.9|61
1601550300000|2020-10-01 11:05:00|22123.9|22119.9|22120.8|22116.8|22125.4|22121.4|22109.8|22105.8|188
1601550600000|2020-10-01 11:10:00|22119.2|22115.2|22091.1|22087.1|22119.2|22115.2|22087.9|22083.9|207
1601550900000|2020-10-01 11:15:00|22087.9|22083.9|22091.1|22087.1|22097.3|22093.3|22075.4|22071.4|538
1601551200000|2020-10-01 11:20:00|22094.2|22090.2|22103.6|22099.6|22106.7|22102.7|22094.2|22090.2|223
1601551500000|2020-10-01 11:25:00|22102|22098|22078.6|22074.6|22102|22098|22075.4|22071.4|354
1601551800000|2020-10-01 11:30:00|22080.1|22076.1|22078.6|22074.6|22084.8|22080.8|22066.1|22062.1|250
1601552100000|2020-10-01 11:35:00|22075.4|22071.4|22072.3|22068.3|22091.1|22087.1|22062.9|22058.9|601
1601552400000|2020-10-01 11:40:00|22077|22073|22080.1|22076.1|22087.9|22083.9|22066.1|22062.1|375
1601552700000|2020-10-01 11:45:00|22081.7|22077.7|22078.6|22074.6|22081.7|22077.7|22075.4|22071.4|446
1601553000000|2020-10-01 11:50:00|22081.7|22077.7|22075.4|22071.4|22084.8|22080.8|22066.1|22062.1|744
1601553300000|2020-10-01 11:55:00|22072.3|22068.3|22066.1|22062.1|22078.6|22074.6|22062.9|22058.9|400
1601553600000|2020-10-01 12:00:00|22062.9|22058.9|22087.9|22083.9|22087.9|22083.9|22059.8|22055.8|649
1601553900000|2020-10-01 12:05:00|22086.4|22082.4|22084.8|22080.8|22097.3|22093.3|22084.8|22080.8|500
1601554200000|2020-10-01 12:10:00|22087.9|22083.9|22087.9|22083.9|22097.3|22093.3|22081.7|22077.7|502
1601554500000|2020-10-01 12:15:00|22089.5|22085.5|22087.9|22083.9|22091.1|22087.1|22081.7|22077.7|519
1601554800000|2020-10-01 12:20:00|22084.8|22080.8|22056.7|22052.7|22094.2|22090.2|22056.7|22052.7|910
1601555100000|2020-10-01 12:25:00|22058.3|22054.3|22053.6|22049.6|22069.2|22065.2|22053.6|22049.6|814
1601555400000|2020-10-01 12:30:00|22056.7|22052.7|22025.4|22021.4|22069.2|22065.2|22022.3|22018.3|1145
1601555700000|2020-10-01 12:35:00|22027|22023|22028.6|22024.6|22033.3|22029.3|22019.2|22015.2|927
1601556000000|2020-10-01 12:40:00|22031.7|22027.7|22019.2|22015.2|22031.7|22027.7|22000.4|21996.4|1261
1601556300000|2020-10-01 12:45:00|22016.1|22012.1|22016.1|22012.1|22028.6|22024.6|22016.1|22012.1|729
1601556600000|2020-10-01 12:50:00|22009.8|22005.8|22019.2|22015.2|22022.3|22018.3|21997.3|21993.3|1132
1601556900000|2020-10-01 12:55:00|22022.3|22018.3|22047.3|22043.3|22047.3|22043.3|22019.2|22015.2|636
1601557200000|2020-10-01 13:00:00|22044.2|22040.2|22037.9|22033.9|22047.3|22043.3|22036.4|22032.4|587
1601557500000|2020-10-01 13:05:00|22042.6|22038.6|22056.7|22052.7|22066.1|22062.1|22033.3|22029.3|1704
1601557800000|2020-10-01 13:10:00|22055.1|22051.1|22056.7|22052.7|22059.8|22055.8|22044.2|22040.2|505
1601558100000|2020-10-01 13:15:00|22059.8|22055.8|22069.2|22065.2|22069.2|22065.2|22056.7|22052.7|330
1601558400000|2020-10-01 13:20:00|22072.3|22068.3|22066.1|22062.1|22075.4|22071.4|22062.9|22058.9|469
1601558700000|2020-10-01 13:25:00|22062.9|22058.9|22056.7|22052.7|22066.1|22062.1|22041.1|22037.1|591
1601559000000|2020-10-01 13:30:00|22053.6|22049.6|22044.2|22040.2|22059.8|22055.8|22036.4|22032.4|643
1601559300000|2020-10-01 13:35:00|22041.1|22037.1|22028.6|22024.6|22045.8|22041.8|22028.6|22024.6|501
1601559600000|2020-10-01 13:40:00|22027|22023|22016.1|22012.1|22028.6|22024.6|22006.7|22002.7|1001
1601559900000|2020-10-01 13:45:00|22012.9|22008.9|22056.7|22052.7|22066.1|22062.1|22011.4|22007.4|1061
1601560200000|2020-10-01 13:50:00|22059.8|22055.8|22078.6|22074.6|22081.7|22077.7|22044.2|22040.2|471
1601560500000|2020-10-01 13:55:00|22075.4|22071.4|22066.1|22062.1|22078.6|22074.6|22062.9|22058.9|529
1601560800000|2020-10-01 14:00:00|22080.1|22076.1|22100.4|22096.4|22119.2|22115.2|22073.9|22069.9|1486
1601561100000|2020-10-01 14:05:00|22103.6|22099.6|22106.7|22102.7|22119.2|22115.2|22100.4|22096.4|1208
1601561400000|2020-10-01 14:10:00|22109.8|22105.8|22109.8|22105.8|22128.6|22124.6|22106.7|22102.7|973
1601561700000|2020-10-01 14:15:00|22112.9|22108.9|22125.4|22121.4|22134.8|22130.8|22109.8|22105.8|1106
1601562000000|2020-10-01 14:20:00|22122.3|22118.3|22128.6|22124.6|22137.9|22133.9|22122.3|22118.3|677
1601562300000|2020-10-01 14:25:00|22130.1|22126.1|22141.1|22137.1|22166.1|22162.1|22130.1|22126.1|1088
1601562600000|2020-10-01 14:30:00|22137.9|22133.9|22109.8|22105.8|22150.4|22146.4|22103.6|22099.6|1152
1601562900000|2020-10-01 14:35:00|22108.3|22104.3|22103.6|22099.6|22119.2|22115.2|22097.3|22093.3|875
1601563200000|2020-10-01 14:40:00|22106.7|22102.7|22142.6|22138.6|22142.6|22138.6|22106.7|22102.7|522
1601563500000|2020-10-01 14:45:00|22141.1|22137.1|22150.4|22146.4|22159.8|22155.8|22134.8|22130.8|820
1601563800000|2020-10-01 14:50:00|22147.3|22143.3|22147.3|22143.3|22159.8|22155.8|22139.5|22135.5|660
1601564100000|2020-10-01 14:55:00|22150.4|22146.4|22169.2|22165.2|22178.6|22174.6|22150.4|22146.4|466
1601564400000|2020-10-01 15:00:00|22172.3|22168.3|22131.7|22127.7|22172.3|22168.3|22128.6|22124.6|1249
1601564700000|2020-10-01 15:05:00|22137.9|22133.9|22156.7|22152.7|22159.8|22155.8|22134.8|22130.8|645
1601565000000|2020-10-01 15:10:00|22159.8|22155.8|22169.2|22165.2|22172.3|22168.3|22153.6|22149.6|827
1601565300000|2020-10-01 15:15:00|22172.3|22168.3|22181.7|22177.7|22191.1|22187.1|22166.1|22162.1|2666
1601565600000|2020-10-01 15:20:00|22178.6|22174.6|22133.3|22129.3|22178.6|22174.6|22128.6|22124.6|2107
1601565900000|2020-10-01 15:25:00|22131.7|22127.7|22122.3|22118.3|22134.8|22130.8|22097.3|22093.3|1672
1601566200000|2020-10-01 15:30:00|22120.8|22116.8|22103.6|22099.6|22125.4|22121.4|22100.4|22096.4|1052
1601566500000|2020-10-01 15:35:00|22102|22098|22117.6|22113.6|22125.4|22121.4|22100.4|22096.4|778
1601566800000|2020-10-01 15:40:00|22116.1|22112.1|22131.7|22127.7|22137.9|22133.9|22116.1|22112.1|492
1601567100000|2020-10-01 15:45:00|22133.3|22129.3|22166.1|22162.1|22166.1|22162.1|22131.7|22127.7|560
1601567400000|2020-10-01 15:50:00|22162.9|22158.9|22147.3|22143.3|22175.4|22171.4|22147.3|22143.3|689
1601567700000|2020-10-01 15:55:00|22150.4|22146.4|22172.3|22168.3|22173.9|22169.9|22148.9|22144.9|471
1601568000000|2020-10-01 16:00:00|22175.4|22171.4|22153.6|22149.6|22187.9|22183.9|22152|22148|660
1601568300000|2020-10-01 16:05:00|22155.1|22151.1|22169.2|22165.2|22178.6|22174.6|22153.6|22149.6|833
1601568600000|2020-10-01 16:10:00|22172.3|22168.3|22172.3|22168.3|22175.4|22171.4|22153.6|22149.6|737
1601568900000|2020-10-01 16:15:00|22175.4|22171.4|22150.4|22146.4|22178.6|22174.6|22150.4|22146.4|1144
1601569200000|2020-10-01 16:20:00|22153.6|22149.6|22144.2|22140.2|22159.8|22155.8|22141.1|22137.1|628
1601569500000|2020-10-01 16:25:00|22141.1|22137.1|22131.7|22127.7|22144.2|22140.2|22131.7|22127.7|593
1601569800000|2020-10-01 16:30:00|22134.8|22130.8|22144.2|22140.2|22144.2|22140.2|22128.6|22124.6|497
1601570100000|2020-10-01 16:35:00|22141.1|22137.1|22131.7|22127.7|22141.1|22137.1|22128.6|22124.6|358
1601570400000|2020-10-01 16:40:00|22130.1|22126.1|22144.2|22140.2|22144.2|22140.2|22128.6|22124.6|194
1601570700000|2020-10-01 16:45:00|22141.1|22137.1|22137.9|22133.9|22147.3|22143.3|22134.8|22130.8|357
1601571000000|2020-10-01 16:50:00|22134.8|22130.8|22131.7|22127.7|22137.9|22133.9|22125.4|22121.4|353
1601571300000|2020-10-01 16:55:00|22130.1|22126.1|22128.6|22124.6|22134.8|22130.8|22125.4|22121.4|398
1601571600000|2020-10-01 17:00:00|22131.7|22127.7|22134.8|22130.8|22141.1|22137.1|22131.7|22127.7|271
1601571900000|2020-10-01 17:05:00|22137.9|22133.9|22134.8|22130.8|22141.1|22137.1|22133.3|22129.3|275
1601572200000|2020-10-01 17:10:00|22131.7|22127.7|22125.4|22121.4|22131.7|22127.7|22119.2|22115.2|211
1601572500000|2020-10-01 17:15:00|22128.6|22124.6|22125.4|22121.4|22128.6|22124.6|22119.2|22115.2|442
1601572800000|2020-10-01 17:20:00|22123.9|22119.9|22128.6|22124.6|22128.6|22124.6|22119.2|22115.2|247
1601573100000|2020-10-01 17:25:00|22130.1|22126.1|22131.7|22127.7|22134.8|22130.8|22128.6|22124.6|303
1601573400000|2020-10-01 17:30:00|22134.8|22130.8|22137.9|22133.9|22137.9|22133.9|22131.7|22127.7|202
1601573700000|2020-10-01 17:35:00|22141.1|22137.1|22137.9|22133.9|22144.2|22140.2|22134.8|22130.8|271
1601574000000|2020-10-01 17:40:00|22136.4|22132.4|22134.8|22130.8|22141.1|22137.1|22131.7|22127.7|342
1601574300000|2020-10-01 17:45:00|22137.9|22133.9|22144.2|22140.2|22147.3|22143.3|22134.8|22130.8|328
1601574600000|2020-10-01 17:50:00|22147.3|22143.3|22141.1|22137.1|22150.4|22146.4|22137.9|22133.9|252
1601574900000|2020-10-01 17:55:00|22139.5|22135.5|22150.4|22146.4|22153.6|22149.6|22137.9|22133.9|240
1601575200000|2020-10-01 18:00:00|22152|22148|22186.4|22182.4|22197.3|22193.3|22141.1|22137.1|1673
1601575500000|2020-10-01 18:05:00|22187.9|22183.9|22219.2|22215.2|22225.4|22221.4|22184.8|22180.8|1318
1601575800000|2020-10-01 18:10:00|22217.6|22213.6|22206.7|22202.7|22219.2|22215.2|22206.7|22202.7|516
1601576100000|2020-10-01 18:15:00|22209.8|22205.8|22216.1|22212.1|22225.4|22221.4|22209.8|22205.8|754
1601576400000|2020-10-01 18:20:00|22214.5|22210.5|22205.1|22201.1|22216.1|22212.1|22203.6|22199.6|526
1601576700000|2020-10-01 18:25:00|22206.7|22202.7|22178.6|22174.6|22212.9|22208.9|22178.6|22174.6|1430
1601577000000|2020-10-01 18:30:00|22180.1|22176.1|22172.3|22168.3|22181.7|22177.7|22172.3|22168.3|382
1601577300000|2020-10-01 18:35:00|22170.8|22166.8|22166.1|22162.1|22175.4|22171.4|22162.9|22158.9|274
1601577600000|2020-10-01 18:40:00|22162.9|22158.9|22166.1|22162.1|22169.2|22165.2|22159.8|22155.8|298
1601577900000|2020-10-01 18:45:00|22167.6|22163.6|22153.6|22149.6|22169.2|22165.2|22144.2|22140.2|612
1601578200000|2020-10-01 18:50:00|22152|22148|22153.6|22149.6|22162.9|22158.9|22144.2|22140.2|542
1601578500000|2020-10-01 18:55:00|22155.1|22151.1|22178.6|22174.6|22191.1|22187.1|22150.4|22146.4|1706
1601578800000|2020-10-01 19:00:00|22175.4|22171.4|22184.8|22180.8|22184.8|22180.8|22169.2|22165.2|1407
1601579100000|2020-10-01 19:05:00|22187.9|22183.9|22206.7|22202.7|22208.3|22204.3|22187.9|22183.9|759
1601579400000|2020-10-01 19:10:00|22205.1|22201.1|22200.4|22196.4|22209.8|22205.8|22197.3|22193.3|1450
1601579700000|2020-10-01 19:15:00|22198.9|22194.9|22184.8|22180.8|22198.9|22194.9|22180.1|22176.1|1348
1601580000000|2020-10-01 19:20:00|22187.9|22183.9|22177|22173|22187.9|22183.9|22175.4|22171.4|456
1601580300000|2020-10-01 19:25:00|22178.6|22174.6|22181.7|22177.7|22184.8|22180.8|22175.4|22171.4|312
1601580600000|2020-10-01 19:30:00|22183.3|22179.3|22187.9|22183.9|22194.2|22190.2|22181.7|22177.7|673
1601580900000|2020-10-01 19:35:00|22191.1|22187.1|22187.9|22183.9|22197.3|22193.3|22187.9|22183.9|391
1601581200000|2020-10-01 19:40:00|22184.8|22180.8|22191.1|22187.1|22194.2|22190.2|22184.8|22180.8|363
1601581500000|2020-10-01 19:45:00|22187.9|22183.9|22184.8|22180.8|22187.9|22183.9|22181.7|22177.7|159
1601581800000|2020-10-01 19:50:00|22181.7|22177.7|22181.7|22177.7|22187.9|22183.9|22178.6|22174.6|530
1601582100000|2020-10-01 19:55:00|22184.8|22180.8|22178.6|22174.6|22187.9|22183.9|22178.6|22174.6|857
1601582400000|2020-10-01 20:00:00|22181.7|22177.7|22172.3|22168.3|22183.3|22179.3|22169.2|22165.2|547
1601582700000|2020-10-01 20:05:00|22173.9|22169.9|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|228
1601583000000|2020-10-01 20:10:00|22181.7|22177.7|22184.8|22180.8|22191.1|22187.1|22181.7|22177.7|528
1601583300000|2020-10-01 20:15:00|22183.3|22179.3|22184.8|22180.8|22184.8|22180.8|22181.7|22177.7|384
1601583600000|2020-10-01 20:20:00|22187.9|22183.9|22181.7|22177.7|22194.2|22190.2|22181.7|22177.7|433
1601583900000|2020-10-01 20:25:00|22183.3|22179.3|22184.8|22180.8|22187.9|22183.9|22181.7|22177.7|616
1601584200000|2020-10-01 20:30:00|22183.3|22179.3|22181.7|22177.7|22187.9|22183.9|22181.7|22177.7|162
1601584500000|2020-10-01 20:35:00|22178.6|22174.6|22172.3|22168.3|22181.7|22177.7|22172.3|22168.3|220
1601584800000|2020-10-01 20:40:00|22175.4|22171.4|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|164
1601585100000|2020-10-01 20:45:00|22172.3|22168.3|22178.6|22174.6|22178.6|22174.6|22169.2|22165.2|164
1601585400000|2020-10-01 20:50:00|22169.2|22165.2|22162.9|22158.9|22172.3|22168.3|22159.8|22155.8|297
1601585700000|2020-10-01 20:55:00|22159.8|22155.8|22173.9|22169.9|22175.4|22171.4|22159.8|22155.8|186
1601589600000|2020-10-01 22:00:00|22164.5|22160.5|22175.4|22171.4|22178.6|22174.6|22161.4|22157.4|66
1601589900000|2020-10-01 22:05:00|22177|22173|22184.8|22180.8|22184.8|22180.8|22177|22173|74
1601590200000|2020-10-01 22:10:00|22181.7|22177.7|22181.7|22177.7|22183.3|22179.3|22181.7|22177.7|37
1601590500000|2020-10-01 22:15:00|22178.6|22174.6|22177|22173|22181.7|22177.7|22175.4|22171.4|38
1601590800000|2020-10-01 22:20:00|22175.4|22171.4|22178.6|22174.6|22180.1|22176.1|22175.4|22171.4|10
1601591100000|2020-10-01 22:25:00|22173.9|22169.9|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|62
1601591400000|2020-10-01 22:30:00|22172.3|22168.3|22169.2|22165.2|22172.3|22168.3|22169.2|22165.2|30
1601591700000|2020-10-01 22:35:00|22167.6|22163.6|22166.1|22162.1|22169.2|22165.2|22162.9|22158.9|14
1601592300000|2020-10-01 22:45:00|22167.6|22163.6|22166.1|22162.1|22169.2|22165.2|22166.1|22162.1|3
1601592600000|2020-10-01 22:50:00|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|3
1601592900000|2020-10-01 22:55:00|22167.6|22163.6|22166.1|22162.1|22167.6|22163.6|22166.1|22162.1|0
1601593500000|2020-10-01 23:05:00|22169.2|22165.2|22172.3|22168.3|22173.9|22169.9|22169.2|22165.2|48
1601593800000|2020-10-01 23:10:00|22169.2|22165.2|22172.3|22168.3|22175.4|22171.4|22169.2|22165.2|12
1601594100000|2020-10-01 23:15:00|22175.4|22171.4|22173.9|22169.9|22175.4|22171.4|22172.3|22168.3|14
1601594700000|2020-10-01 23:25:00|22172.3|22168.3|22172.3|22168.3|22175.4|22171.4|22172.3|22168.3|3
1601595000000|2020-10-01 23:30:00|22169.2|22165.2|22170.8|22166.8|22172.3|22168.3|22169.2|22165.2|5
1601595300000|2020-10-01 23:35:00|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|2
1601595600000|2020-10-01 23:40:00|22167.6|22163.6|22169.2|22165.2|22169.2|22165.2|22167.6|22163.6|8
1601595900000|2020-10-01 23:45:00|22170.8|22166.8|22175.4|22171.4|22175.4|22171.4|22169.2|22165.2|109
1601596200000|2020-10-01 23:50:00|22173.9|22169.9|22172.3|22168.3|22175.4|22171.4|22172.3|22168.3|35
1601596500000|2020-10-01 23:55:00|22169.2|22165.2|22172.3|22168.3|22172.3|22168.3|22169.2|22165.2|95
1601596800000|2020-10-02 00:00:00|22169.2|22165.2|22169.2|22165.2|22170.8|22166.8|22159.8|22155.8|165
1601597100000|2020-10-02 00:05:00|22166.1|22162.1|22187.9|22183.9|22187.9|22183.9|22159.8|22155.8|223
1601597400000|2020-10-02 00:10:00|22191.1|22187.1|22187.9|22183.9|22203.6|22199.6|22187.9|22183.9|139
1601597700000|2020-10-02 00:15:00|22191.1|22187.1|22197.3|22193.3|22197.3|22193.3|22187.9|22183.9|76
1601598000000|2020-10-02 00:20:00|22192.6|22188.6|22187.9|22183.9|22194.2|22190.2|22186.4|22182.4|28
1601598300000|2020-10-02 00:25:00|22191.1|22187.1|22192.6|22188.6|22197.3|22193.3|22191.1|22187.1|13
1601598600000|2020-10-02 00:30:00|22194.2|22190.2|22202|22198|22202|22198|22194.2|22190.2|52
1601598900000|2020-10-02 00:35:00|22203.6|22199.6|22212.9|22208.9|22227|22223|22202|22198|125
1601599200000|2020-10-02 00:40:00|22216.1|22212.1|22222.3|22218.3|22222.3|22218.3|22209.8|22205.8|62
1601599500000|2020-10-02 00:45:00|22219.2|22215.2|22206.7|22202.7|22219.2|22215.2|22206.7|22202.7|27
1601599800000|2020-10-02 00:50:00|22208.3|22204.3|22206.7|22202.7|22209.8|22205.8|22194.2|22190.2|46
1601600100000|2020-10-02 00:55:00|22205.1|22201.1|22195.8|22191.8|22206.7|22202.7|22194.2|22190.2|79
1601600400000|2020-10-02 01:00:00|22197.3|22193.3|22187.9|22183.9|22197.3|22193.3|22187.9|22183.9|30
1601600700000|2020-10-02 01:05:00|22184.8|22180.8|22189.5|22185.5|22191.1|22187.1|22184.8|22180.8|33
1601601000000|2020-10-02 01:10:00|22191.1|22187.1|22194.2|22190.2|22197.3|22193.3|22187.9|22183.9|17
1601601300000|2020-10-02 01:15:00|22195.8|22191.8|22189.5|22185.5|22195.8|22191.8|22187.9|22183.9|22
1601601600000|2020-10-02 01:20:00|22191.1|22187.1|22191.1|22187.1|22197.3|22193.3|22191.1|22187.1|19
1601601900000|2020-10-02 01:25:00|22189.5|22185.5|22191.1|22187.1|22198.9|22194.9|22189.5|22185.5|79
1601602200000|2020-10-02 01:30:00|22194.2|22190.2|22200.4|22196.4|22200.4|22196.4|22194.2|22190.2|108
1601602500000|2020-10-02 01:35:00|||||||||16
1601602800000|2020-10-02 01:40:00|22203.6|22199.6|22206.7|22202.7|22209.8|22205.8|22203.6|22199.6|522
1601603100000|2020-10-02 01:45:00|22209.8|22205.8|22212.9|22208.9|22216.1|22212.1|22203.6|22199.6|152
1601603400000|2020-10-02 01:50:00|22216.1|22212.1|22214.5|22210.5|22222.3|22218.3|22212.9|22208.9|50
1601603700000|2020-10-02 01:55:00|22216.1|22212.1|22219.2|22215.2|22220.8|22216.8|22214.5|22210.5|35
1601604000000|2020-10-02 02:00:00|22216.1|22212.1|22214.5|22210.5|22216.1|22212.1|22209.8|22205.8|45
1601604300000|2020-10-02 02:05:00|22212.9|22208.9|22216.1|22212.1|22219.2|22215.2|22212.9|22208.9|107
1601604600000|2020-10-02 02:10:00|22212.9|22208.9|22212.9|22208.9|22214.5|22210.5|22212.9|22208.9|10
1601604900000|2020-10-02 02:15:00|22211.4|22207.4|22200.4|22196.4|22211.4|22207.4|22197.3|22193.3|22
1601605200000|2020-10-02 02:20:00|22202|22198|22197.3|22193.3|22202|22198|22197.3|22193.3|15
1601605500000|2020-10-02 02:25:00|22198.9|22194.9|22200.4|22196.4|22202|22198|22197.3|22193.3|4
1601605800000|2020-10-02 02:30:00|22202|22198|22206.7|22202.7|22206.7|22202.7|22202|22198|7
1601606100000|2020-10-02 02:35:00|22203.6|22199.6|22206.7|22202.7|22206.7|22202.7|22203.6|22199.6|25
1601606400000|2020-10-02 02:40:00|22208.3|22204.3|22209.8|22205.8|22209.8|22205.8|22206.7|22202.7|10
1601606700000|2020-10-02 02:45:00|22212.9|22208.9|22242.6|22238.6|22247.3|22243.3|22212.9|22208.9|172
1601607000000|2020-10-02 02:50:00|22241.1|22237.1|22234.8|22230.8|22242.6|22238.6|22233.3|22229.3|265
1601607300000|2020-10-02 02:55:00|22237.9|22233.9|22228.6|22224.6|22237.9|22233.9|22228.6|22224.6|215
1601607600000|2020-10-02 03:00:00|22230.1|22226.1|22227|22223|22236.4|22232.4|22227|22223|39
1601607900000|2020-10-02 03:05:00|22228.6|22224.6|22223.9|22219.9|22228.6|22224.6|22222.3|22218.3|39
1601608200000|2020-10-02 03:10:00|22222.3|22218.3|22222.3|22218.3|22222.3|22218.3|22219.2|22215.2|15
1601608500000|2020-10-02 03:15:00|22220.8|22216.8|22228.6|22224.6|22228.6|22224.6|22219.2|22215.2|28
1601608800000|2020-10-02 03:20:00|22231.7|22227.7|22227|22223|22239.5|22235.5|22225.4|22221.4|73
1601609100000|2020-10-02 03:25:00|22225.4|22221.4|22231.7|22227.7|22231.7|22227.7|22225.4|22221.4|16
1601609400000|2020-10-02 03:30:00|22228.6|22224.6|22227|22223|22234.8|22230.8|22222.3|22218.3|106
1601609700000|2020-10-02 03:35:00|22225.4|22221.4|22225.4|22221.4|22228.6|22224.6|22219.2|22215.2|17
1601610000000|2020-10-02 03:40:00|22227|22223|22225.4|22221.4|22228.6|22224.6|22225.4|22221.4|6
1601610300000|2020-10-02 03:45:00|22223.9|22219.9|22219.2|22215.2|22223.9|22219.9|22219.2|22215.2|16
1601610600000|2020-10-02 03:50:00|22216.1|22212.1|22209.8|22205.8|22217.6|22213.6|22208.3|22204.3|21
1601610900000|2020-10-02 03:55:00|22208.3|22204.3|22205.1|22201.1|22211.4|22207.4|22203.6|22199.6|47
1601611200000|2020-10-02 04:00:00|22203.6|22199.6|22203.6|22199.6|22205.1|22201.1|22200.4|22196.4|22
1601611500000|2020-10-02 04:05:00|22202|22198|22202|22198|22203.6|22199.6|22200.4|22196.4|19
1601611800000|2020-10-02 04:10:00|22203.6|22199.6|22208.3|22204.3|22209.8|22205.8|22203.6|22199.6|33
1601612100000|2020-10-02 04:15:00|22206.7|22202.7|22209.8|22205.8|22209.8|22205.8|22203.6|22199.6|27
1601612400000|2020-10-02 04:20:00|22206.7|22202.7|22209.8|22205.8|22209.8|22205.8|22206.7|22202.7|22
1601613000000|2020-10-02 04:30:00|22208.3|22204.3|22203.6|22199.6|22209.8|22205.8|22200.4|22196.4|19
1601613300000|2020-10-02 04:35:00|22209.8|22205.8|22208.3|22204.3|22209.8|22205.8|22208.3|22204.3|7
1601613600000|2020-10-02 04:40:00|22206.7|22202.7|22208.3|22204.3|22209.8|22205.8|22206.7|22202.7|13
1601613900000|2020-10-02 04:45:00|22206.7|22202.7|22203.6|22199.6|22206.7|22202.7|22197.3|22193.3|63
1601614200000|2020-10-02 04:50:00|22205.1|22201.1|22233.3|22229.3|22234.8|22230.8|22203.6|22199.6|56
1601614500000|2020-10-02 04:55:00|22234.8|22230.8|22273.9|22269.9|22273.9|22269.9|22234.8|22230.8|669
1601614800000|2020-10-02 05:00:00|22277|22273|22295.8|22291.8|22306.7|22302.7|22269.2|22265.2|1070
1601615100000|2020-10-02 05:05:00|22294.2|22290.2|22287.9|22283.9|22300.4|22296.4|22267.6|22263.6|652
1601615400000|2020-10-02 05:10:00|22289.5|22285.5|22262.9|22258.9|22291.1|22287.1|22259.8|22255.8|161
1601615700000|2020-10-02 05:15:00|22264.5|22260.5|22269.2|22265.2|22269.2|22265.2|22250.4|22246.4|166
1601616000000|2020-10-02 05:20:00|22272.3|22268.3|22287.9|22283.9|22289.5|22285.5|22262.9|22258.9|92
1601616300000|2020-10-02 05:25:00|22289.5|22285.5|22278.6|22274.6|22295.8|22291.8|22278.6|22274.6|128
1601616600000|2020-10-02 05:30:00|22281.7|22277.7|22300.4|22296.4|22303.6|22299.6|22281.7|22277.7|118
1601616900000|2020-10-02 05:35:00|22303.6|22299.6|22306.7|22302.7|22309.8|22305.8|22291.1|22287.1|335
1601617200000|2020-10-02 05:40:00|22303.6|22299.6|22266.1|22262.1|22306.7|22302.7|22266.1|22262.1|350
1601617500000|2020-10-02 05:45:00|22267.6|22263.6|22250.4|22246.4|22272.3|22268.3|22237.9|22233.9|502
1601617800000|2020-10-02 05:50:00|22262.9|22258.9|22266.1|22262.1|22275.4|22271.4|22259.8|22255.8|412
1601618100000|2020-10-02 05:55:00|22264.5|22260.5|22272.3|22268.3|22278.6|22274.6|22253.6|22249.6|145
1601618400000|2020-10-02 06:00:00|22273.9|22269.9|22275.4|22271.4|22275.4|22271.4|22250.4|22246.4|196
1601618700000|2020-10-02 06:05:00|22277|22273|22272.3|22268.3|22291.1|22287.1|22269.2|22265.2|211
1601619000000|2020-10-02 06:10:00|22275.4|22271.4|22269.2|22265.2|22281.7|22277.7|22266.1|22262.1|218
1601619300000|2020-10-02 06:15:00|22267.6|22263.6|22266.1|22262.1|22272.3|22268.3|22256.7|22252.7|159
1601619600000|2020-10-02 06:20:00|22269.2|22265.2|22255.1|22251.1|22269.2|22265.2|22253.6|22249.6|175
1601619900000|2020-10-02 06:25:00|22253.6|22249.6|22253.6|22249.6|22266.1|22262.1|22250.4|22246.4|275
1601620200000|2020-10-02 06:30:00|22255.1|22251.1|22275.4|22271.4|22278.6|22274.6|22250.4|22246.4|348
1601620500000|2020-10-02 06:35:00|22278.6|22274.6|22278.6|22274.6|22287.9|22283.9|22275.4|22271.4|242
1601620800000|2020-10-02 06:40:00|22277|22273|22284.8|22280.8|22287.9|22283.9|22275.4|22271.4|150
1601621100000|2020-10-02 06:45:00|22286.4|22282.4|22270.8|22266.8|22287.9|22283.9|22262.9|22258.9|185
1601621400000|2020-10-02 06:50:00|22272.3|22268.3|22250.4|22246.4|22272.3|22268.3|22247.3|22243.3|380
1601621700000|2020-10-02 06:55:00|22253.6|22249.6|22256.7|22252.7|22269.2|22265.2|22253.6|22249.6|262
1601622000000|2020-10-02 07:00:00|22259.8|22255.8|22259.8|22255.8|22278.6|22274.6|22248.9|22244.9|462
1601622300000|2020-10-02 07:05:00|22261.4|22257.4|22256.7|22252.7|22264.5|22260.5|22247.3|22243.3|264
1601622600000|2020-10-02 07:10:00|22258.3|22254.3|22247.3|22243.3|22266.1|22262.1|22244.2|22240.2|187
1601622900000|2020-10-02 07:15:00|22245.8|22241.8|22241.1|22237.1|22256.7|22252.7|22237.9|22233.9|290
1601623200000|2020-10-02 07:20:00|22239.5|22235.5|22222.3|22218.3|22247.3|22243.3|22222.3|22218.3|489
1601623500000|2020-10-02 07:25:00|22219.2|22215.2|22203.6|22199.6|22220.8|22216.8|22191.1|22187.1|652
1601623800000|2020-10-02 07:30:00|22202|22198|22187.9|22183.9|22206.7|22202.7|22181.7|22177.7|353
1601624100000|2020-10-02 07:35:00|22191.1|22187.1|22211.4|22207.4|22216.1|22212.1|22187.9|22183.9|171
1601624400000|2020-10-02 07:40:00|22209.8|22205.8|22203.6|22199.6|22212.9|22208.9|22200.4|22196.4|190
1601624700000|2020-10-02 07:45:00|22206.7|22202.7|22234.8|22230.8|22234.8|22230.8|22206.7|22202.7|143
1601625000000|2020-10-02 07:50:00|22236.4|22232.4|22234.8|22230.8|22247.3|22243.3|22234.8|22230.8|274
1601625300000|2020-10-02 07:55:00|22236.4|22232.4|22225.4|22221.4|22239.5|22235.5|22222.3|22218.3|154
1601625600000|2020-10-02 08:00:00|22222.3|22218.3|22216.1|22212.1|22231.7|22227.7|22216.1|22212.1|133
1601625900000|2020-10-02 08:05:00|22219.2|22215.2|22231.7|22227.7|22237.9|22233.9|22216.1|22212.1|130
1601626200000|2020-10-02 08:10:00|22234.8|22230.8|22228.6|22224.6|22237.9|22233.9|22222.3|22218.3|99
1601626500000|2020-10-02 08:15:00|22231.7|22227.7|22219.2|22215.2|22231.7|22227.7|22216.1|22212.1|55
1601626800000|2020-10-02 08:20:00|22217.6|22213.6|22212.9|22208.9|22219.2|22215.2|22206.7|22202.7|148
1601627100000|2020-10-02 08:25:00|22214.5|22210.5|22206.7|22202.7|22214.5|22210.5|22194.2|22190.2|139
1601627400000|2020-10-02 08:30:00|22205.1|22201.1|22222.3|22218.3|22228.6|22224.6|22203.6|22199.6|152
1601627700000|2020-10-02 08:35:00|22225.4|22221.4|22214.5|22210.5|22230.1|22226.1|22209.8|22205.8|159
1601628000000|2020-10-02 08:40:00|22216.1|22212.1|22228.6|22224.6|22228.6|22224.6|22206.7|22202.7|211
1601628300000|2020-10-02 08:45:00|22225.4|22221.4|22216.1|22212.1|22225.4|22221.4|22216.1|22212.1|127
1601628600000|2020-10-02 08:50:00|22217.6|22213.6|22211.4|22207.4|22222.3|22218.3|22200.4|22196.4|323
1601628900000|2020-10-02 08:55:00|22209.8|22205.8|22225.4|22221.4|22225.4|22221.4|22209.8|22205.8|217
1601629200000|2020-10-02 09:00:00|22227|22223|22219.2|22215.2|22228.6|22224.6|22217.6|22213.6|94
1601629500000|2020-10-02 09:05:00|22222.3|22218.3|22212.9|22208.9|22222.3|22218.3|22209.8|22205.8|82
1601629800000|2020-10-02 09:10:00|22211.4|22207.4|22217.6|22213.6|22219.2|22215.2|22209.8|22205.8|38
1601630100000|2020-10-02 09:15:00|22219.2|22215.2|22225.4|22221.4|22225.4|22221.4|22214.5|22210.5|62
1601630400000|2020-10-02 09:20:00|22222.3|22218.3|22237.9|22233.9|22237.9|22233.9|22219.2|22215.2|68
1601630700000|2020-10-02 09:25:00|22236.4|22232.4|22241.1|22237.1|22244.2|22240.2|22231.7|22227.7|184
1601631000000|2020-10-02 09:30:00|22242.6|22238.6|22250.4|22246.4|22250.4|22246.4|22231.7|22227.7|115
1601631300000|2020-10-02 09:35:00|22248.9|22244.9|22256.7|22252.7|22259.8|22255.8|22244.2|22240.2|144
1601631600000|2020-10-02 09:40:00|22259.8|22255.8|22262.9|22258.9|22272.3|22268.3|22256.7|22252.7|161
1601631900000|2020-10-02 09:45:00|22259.8|22255.8|22259.8|22255.8|22266.1|22262.1|22250.4|22246.4|129
1601632200000|2020-10-02 09:50:00|22261.4|22257.4|22259.8|22255.8|22266.1|22262.1|22253.6|22249.6|232
1601632500000|2020-10-02 09:55:00|22261.4|22257.4|22269.2|22265.2|22275.4|22271.4|22256.7|22252.7|218
1601632800000|2020-10-02 10:00:00|22267.6|22263.6|22269.2|22265.2|22278.6|22274.6|22259.8|22255.8|270
1601633100000|2020-10-02 10:05:00|22266.1|22262.1|22266.1|22262.1|22272.3|22268.3|22262.9|22258.9|153
1601633400000|2020-10-02 10:10:00|22264.5|22260.5|22275.4|22271.4|22275.4|22271.4|22262.9|22258.9|135
1601633700000|2020-10-02 10:15:00|22277|22273|22284.8|22280.8|22287.9|22283.9|22275.4|22271.4|281
1601634000000|2020-10-02 10:20:00|22287.9|22283.9|22281.7|22277.7|22294.2|22290.2|22278.6|22274.6|293
1601634300000|2020-10-02 10:25:00|22283.3|22279.3|22272.3|22268.3|22284.8|22280.8|22261.4|22257.4|159
1601634600000|2020-10-02 10:30:00|22270.8|22266.8|22269.2|22265.2|22275.4|22271.4|22262.9|22258.9|74
1601634900000|2020-10-02 10:35:00|22272.3|22268.3|22250.4|22246.4|22275.4|22271.4|22247.3|22243.3|183
1601635200000|2020-10-02 10:40:00|22247.3|22243.3|22247.3|22243.3|22250.4|22246.4|22242.6|22238.6|117
1601635500000|2020-10-02 10:45:00|22250.4|22246.4|22259.8|22255.8|22262.9|22258.9|22244.2|22240.2|167
1601635800000|2020-10-02 10:50:00|22258.3|22254.3|22250.4|22246.4|22258.3|22254.3|22244.2|22240.2|78
1601636100000|2020-10-02 10:55:00|22247.3|22243.3|22247.3|22243.3|22256.7|22252.7|22244.2|22240.2|103
1601636400000|2020-10-02 11:00:00|22245.8|22241.8|22247.3|22243.3|22259.8|22255.8|22244.2|22240.2|125
1601636700000|2020-10-02 11:05:00|22248.9|22244.9|22266.1|22262.1|22266.1|22262.1|22247.3|22243.3|181
1601637000000|2020-10-02 11:10:00|22262.9|22258.9|22259.8|22255.8|22266.1|22262.1|22253.6|22249.6|163
1601637300000|2020-10-02 11:15:00|22262.9|22258.9|22267.6|22263.6|22269.2|22265.2|22253.6|22249.6|175
1601637600000|2020-10-02 11:20:00|22269.2|22265.2|22287.9|22283.9|22287.9|22283.9|22266.1|22262.1|327
1601637900000|2020-10-02 11:25:00|22284.8|22280.8|22287.9|22283.9|22300.4|22296.4|22284.8|22280.8|516
1601638200000|2020-10-02 11:30:00|22284.8|22280.8|22294.2|22290.2|22297.3|22293.3|22278.6|22274.6|344
1601638500000|2020-10-02 11:35:00|22292.6|22288.6|22278.6|22274.6|22297.3|22293.3|22278.6|22274.6|496
1601638800000|2020-10-02 11:40:00|22277|22273|22287.9|22283.9|22287.9|22283.9|22273.9|22269.9|245
1601639100000|2020-10-02 11:45:00|22284.8|22280.8|22266.1|22262.1|22294.2|22290.2|22264.5|22260.5|726
1601639400000|2020-10-02 11:50:00|22269.2|22265.2|22256.7|22252.7|22272.3|22268.3|22253.6|22249.6|329
1601639700000|2020-10-02 11:55:00|22253.6|22249.6|22253.6|22249.6|22259.8|22255.8|22242.6|22238.6|429
1601640000000|2020-10-02 12:00:00|22255.1|22251.1|22262.9|22258.9|22266.1|22262.1|22250.4|22246.4|217
1601640300000|2020-10-02 12:05:00|22259.8|22255.8|22247.3|22243.3|22262.9|22258.9|22241.1|22237.1|304
1601640600000|2020-10-02 12:10:00|22248.9|22244.9|22247.3|22243.3|22250.4|22246.4|22241.1|22237.1|220
1601640900000|2020-10-02 12:15:00|22241.1|22237.1|22244.2|22240.2|22259.8|22255.8|22241.1|22237.1|399
1601641200000|2020-10-02 12:20:00|22247.3|22243.3|22275.4|22271.4|22284.8|22280.8|22245.8|22241.8|698
1601641500000|2020-10-02 12:25:00|22272.3|22268.3|22259.8|22255.8|22281.7|22277.7|22259.8|22255.8|596
1601641800000|2020-10-02 12:30:00|22256.7|22252.7|22266.1|22262.1|22295.8|22291.8|22222.3|22218.3|1213
1601642100000|2020-10-02 12:35:00|22262.9|22258.9|22237.9|22233.9|22275.4|22271.4|22237.9|22233.9|717
1601642400000|2020-10-02 12:40:00|22241.1|22237.1|22244.2|22240.2|22266.1|22262.1|22234.8|22230.8|557
1601642700000|2020-10-02 12:45:00|22241.1|22237.1|22266.1|22262.1|22269.2|22265.2|22241.1|22237.1|722
1601643000000|2020-10-02 12:50:00|22269.2|22265.2|22272.3|22268.3|22281.7|22277.7|22262.9|22258.9|670
1601643300000|2020-10-02 12:55:00|22269.2|22265.2|22262.9|22258.9|22273.9|22269.9|22250.4|22246.4|489
1601643600000|2020-10-02 13:00:00|22264.5|22260.5|22289.5|22285.5|22294.2|22290.2|22262.9|22258.9|947
1601643900000|2020-10-02 13:05:00|22291.1|22287.1|22278.6|22274.6|22300.4|22296.4|22278.6|22274.6|637
1601644200000|2020-10-02 13:10:00|22280.1|22276.1|22262.9|22258.9|22284.8|22280.8|22259.8|22255.8|594
1601644500000|2020-10-02 13:15:00|22264.5|22260.5|22247.3|22243.3|22266.1|22262.1|22231.7|22227.7|791
1601644800000|2020-10-02 13:20:00|22248.9|22244.9|22231.7|22227.7|22253.6|22249.6|22228.6|22224.6|846
1601645100000|2020-10-02 13:25:00|22228.6|22224.6|22206.7|22202.7|22234.8|22230.8|22206.7|22202.7|1132
1601645400000|2020-10-02 13:30:00|22209.8|22205.8|22150.4|22146.4|22216.1|22212.1|22150.4|22146.4|2177
1601645700000|2020-10-02 13:35:00|22147.3|22143.3|22119.2|22115.2|22153.6|22149.6|22112.9|22108.9|2029
1601646000000|2020-10-02 13:40:00|22116.1|22112.1|22062.9|22058.9|22122.3|22118.3|22059.8|22055.8|1911
1601646300000|2020-10-02 13:45:00|22061.4|22057.4|22087.9|22083.9|22094.2|22090.2|22061.4|22057.4|1476
1601646600000|2020-10-02 13:50:00|22084.8|22080.8|22100.4|22096.4|22125.4|22121.4|22084.8|22080.8|1540
1601646900000|2020-10-02 13:55:00|22097.3|22093.3|22081.7|22077.7|22097.3|22093.3|22069.2|22065.2|1034
1601647200000|2020-10-02 14:00:00|22078.6|22074.6|22041.1|22037.1|22084.8|22080.8|22041.1|22037.1|1233
1601647500000|2020-10-02 14:05:00|22037.9|22033.9|22016.1|22012.1|22041.1|22037.1|22011.4|22007.4|1616
1601647800000|2020-10-02 14:10:00|22014.5|22010.5|22053.6|22049.6|22053.6|22049.6|22012.9|22008.9|936
1601648100000|2020-10-02 14:15:00|22052|22048|22058.3|22054.3|22062.9|22058.9|22047.3|22043.3|796
1601648400000|2020-10-02 14:20:00|22056.7|22052.7|22077|22073|22083.3|22079.3|22053.6|22049.6|640
1601648700000|2020-10-02 14:25:00|22078.6|22074.6|22075.4|22071.4|22084.8|22080.8|22050.4|22046.4|1185
1601649000000|2020-10-02 14:30:00|22078.6|22074.6|22070.8|22066.8|22097.3|22093.3|22069.2|22065.2|1141
1601649300000|2020-10-02 14:35:00|22069.2|22065.2|22112.9|22108.9|22122.3|22118.3|22069.2|22065.2|1142
1601649600000|2020-10-02 14:40:00|22109.8|22105.8|22106.7|22102.7|22116.1|22112.1|22094.2|22090.2|863
1601649900000|2020-10-02 14:45:00|22112.9|22108.9|22100.4|22096.4|22119.2|22115.2|22094.2|22090.2|974
1601650200000|2020-10-02 14:50:00|22103.6|22099.6|22087.9|22083.9|22109.8|22105.8|22081.7|22077.7|658
1601650500000|2020-10-02 14:55:00|22084.8|22080.8|22100.4|22096.4|22103.6|22099.6|22083.3|22079.3|603
1601650800000|2020-10-02 15:00:00|22097.3|22093.3|22075.4|22071.4|22103.6|22099.6|22072.3|22068.3|906
1601651100000|2020-10-02 15:05:00|22072.3|22068.3|22087.9|22083.9|22100.4|22096.4|22072.3|22068.3|869
1601651400000|2020-10-02 15:10:00|22084.8|22080.8|22075.4|22071.4|22094.2|22090.2|22069.2|22065.2|651
1601651700000|2020-10-02 15:15:00|22073.9|22069.9|22062.9|22058.9|22084.8|22080.8|22059.8|22055.8|522
1601652000000|2020-10-02 15:20:00|22066.1|22062.1|22072.3|22068.3|22075.4|22071.4|22050.4|22046.4|771
1601652300000|2020-10-02 15:25:00|22070.8|22066.8|22075.4|22071.4|22078.6|22074.6|22069.2|22065.2|353
1601652600000|2020-10-02 15:30:00|22078.6|22074.6|22106.7|22102.7|22106.7|22102.7|22075.4|22071.4|599
1601652900000|2020-10-02 15:35:00|22103.6|22099.6|22108.3|22104.3|22109.8|22105.8|22091.1|22087.1|596
1601653200000|2020-10-02 15:40:00|22106.7|22102.7|22112.9|22108.9|22112.9|22108.9|22103.6|22099.6|1412
1601653500000|2020-10-02 15:45:00|22109.8|22105.8|22091.1|22087.1|22112.9|22108.9|22091.1|22087.1|484
1601653800000|2020-10-02 15:50:00|22092.6|22088.6|22106.7|22102.7|22112.9|22108.9|22092.6|22088.6|341
1601654100000|2020-10-02 15:55:00|22109.8|22105.8|22122.3|22118.3|22122.3|22118.3|22109.8|22105.8|808
1601654400000|2020-10-02 16:00:00|22120.8|22116.8|22116.1|22112.1|22122.3|22118.3|22112.9|22108.9|569
1601654700000|2020-10-02 16:05:00|22119.2|22115.2|22097.3|22093.3|22125.4|22121.4|22081.7|22077.7|801
1601655000000|2020-10-02 16:10:00|22094.2|22090.2|22062.9|22058.9|22100.4|22096.4|22050.4|22046.4|1785
1601655300000|2020-10-02 16:15:00|22061.4|22057.4|22047.3|22043.3|22069.2|22065.2|22047.3|22043.3|1495
1601655600000|2020-10-02 16:20:00|22045.8|22041.8|22064.5|22060.5|22066.1|22062.1|22045.8|22041.8|752
1601655900000|2020-10-02 16:25:00|22062.9|22058.9|22037.9|22033.9|22064.5|22060.5|22037.9|22033.9|643
1601656200000|2020-10-02 16:30:00|22041.1|22037.1|22047.3|22043.3|22047.3|22043.3|22034.8|22030.8|461
1601656500000|2020-10-02 16:35:00|22048.9|22044.9|22044.2|22040.2|22050.4|22046.4|22041.1|22037.1|557
1601656800000|2020-10-02 16:40:00|22041.1|22037.1|22044.2|22040.2|22053.6|22049.6|22037.9|22033.9|758
1601657100000|2020-10-02 16:45:00|22045.8|22041.8|22044.2|22040.2|22047.3|22043.3|22031.7|22027.7|481
1601657400000|2020-10-02 16:50:00|22047.3|22043.3|22047.3|22043.3|22050.4|22046.4|22037.9|22033.9|567
1601657700000|2020-10-02 16:55:00|22048.9|22044.9|22050.4|22046.4|22050.4|22046.4|22044.2|22040.2|439
1601658000000|2020-10-02 17:00:00|22047.3|22043.3|22044.2|22040.2|22047.3|22043.3|22037.9|22033.9|225
1601658300000|2020-10-02 17:05:00|22045.8|22041.8|22041.1|22037.1|22050.4|22046.4|22037.9|22033.9|292
1601658600000|2020-10-02 17:10:00|22039.5|22035.5|22047.3|22043.3|22047.3|22043.3|22037.9|22033.9|258
1601658900000|2020-10-02 17:15:00|22044.2|22040.2|22047.3|22043.3|22053.6|22049.6|22044.2|22040.2|298
1601659200000|2020-10-02 17:20:00|22050.4|22046.4|22034.8|22030.8|22050.4|22046.4|22034.8|22030.8|241
1601659500000|2020-10-02 17:25:00|22031.7|22027.7|22041.1|22037.1|22044.2|22040.2|22028.6|22024.6|455
1601659800000|2020-10-02 17:30:00|22044.2|22040.2|22047.3|22043.3|22047.3|22043.3|22034.8|22030.8|513
1601660100000|2020-10-02 17:35:00|22045.8|22041.8|22047.3|22043.3|22047.3|22043.3|22041.1|22037.1|132
1601660400000|2020-10-02 17:40:00|22050.4|22046.4|22075.4|22071.4|22087.9|22083.9|22047.3|22043.3|1132
1601660700000|2020-10-02 17:45:00|22078.6|22074.6|22072.3|22068.3|22081.7|22077.7|22072.3|22068.3|281
1601661000000|2020-10-02 17:50:00|22073.9|22069.9|22075.4|22071.4|22084.8|22080.8|22073.9|22069.9|237
1601661300000|2020-10-02 17:55:00|22078.6|22074.6|22072.3|22068.3|22081.7|22077.7|22072.3|22068.3|164
1601661600000|2020-10-02 18:00:00|22070.8|22066.8|22056.7|22052.7|22072.3|22068.3|22056.7|22052.7|134
1601661900000|2020-10-02 18:05:00|22058.3|22054.3|22059.8|22055.8|22062.9|22058.9|22053.6|22049.6|143
1601662200000|2020-10-02 18:10:00|22062.9|22058.9|22062.9|22058.9|22062.9|22058.9|22059.8|22055.8|117
1601662500000|2020-10-02 18:15:00|22059.8|22055.8|22058.3|22054.3|22061.4|22057.4|22053.6|22049.6|234
1601662800000|2020-10-02 18:20:00|22056.7|22052.7|22062.9|22058.9|22075.4|22071.4|22056.7|22052.7|284
1601663100000|2020-10-02 18:25:00|22059.8|22055.8|22069.2|22065.2|22072.3|22068.3|22059.8|22055.8|321
1601663400000|2020-10-02 18:30:00|22070.8|22066.8|22069.2|22065.2|22078.6|22074.6|22069.2|22065.2|487
1601663700000|2020-10-02 18:35:00|22066.1|22062.1|22072.3|22068.3|22075.4|22071.4|22062.9|22058.9|647
1601664000000|2020-10-02 18:40:00|22069.2|22065.2|22062.9|22058.9|22075.4|22071.4|22061.4|22057.4|636
1601664300000|2020-10-02 18:45:00|22059.8|22055.8|22072.3|22068.3|22075.4|22071.4|22059.8|22055.8|395
1601664600000|2020-10-02 18:50:00|22069.2|22065.2|22062.9|22058.9|22078.6|22074.6|22059.8|22055.8|580
1601664900000|2020-10-02 18:55:00|22059.8|22055.8|22075.4|22071.4|22081.7|22077.7|22056.7|22052.7|2015
1601665200000|2020-10-02 19:00:00|22072.3|22068.3|22066.1|22062.1|22072.3|22068.3|22062.9|22058.9|949
1601665500000|2020-10-02 19:05:00|22067.6|22063.6|22069.2|22065.2|22075.4|22071.4|22067.6|22063.6|562
1601665800000|2020-10-02 19:10:00|22066.1|22062.1|22062.9|22058.9|22069.2|22065.2|22047.3|22043.3|1237
1601666100000|2020-10-02 19:15:00|22066.1|22062.1|22066.1|22062.1|22069.2|22065.2|22059.8|22055.8|236
1601666400000|2020-10-02 19:20:00|22064.5|22060.5|22069.2|22065.2|22070.8|22066.8|22056.7|22052.7|1040
1601666700000|2020-10-02 19:25:00|22067.6|22063.6|22072.3|22068.3|22072.3|22068.3|22062.9|22058.9|497
1601667000000|2020-10-02 19:30:00|22069.2|22065.2|22080.1|22076.1|22080.1|22076.1|22069.2|22065.2|522
1601667300000|2020-10-02 19:35:00|22081.7|22077.7|22087.9|22083.9|22087.9|22083.9|22078.6|22074.6|365
1601667600000|2020-10-02 19:40:00|22089.5|22085.5|22091.1|22087.1|22097.3|22093.3|22087.9|22083.9|325
1601667900000|2020-10-02 19:45:00|22092.6|22088.6|22091.1|22087.1|22094.2|22090.2|22091.1|22087.1|240
1601668200000|2020-10-02 19:50:00|22087.9|22083.9|22081.7|22077.7|22094.2|22090.2|22081.7|22077.7|597
1601668500000|2020-10-02 19:55:00|22078.6|22074.6|22087.9|22083.9|22094.2|22090.2|22078.6|22074.6|613
1601668800000|2020-10-02 20:00:00|22091.1|22087.1|22084.8|22080.8|22091.1|22087.1|22084.8|22080.8|276
1601669100000|2020-10-02 20:05:00|22086.4|22082.4|22081.7|22077.7|22087.9|22083.9|22081.7|22077.7|253
1601669400000|2020-10-02 20:10:00|22078.6|22074.6|22084.8|22080.8|22087.9|22083.9|22078.6|22074.6|284
1601669700000|2020-10-02 20:15:00|22087.9|22083.9|22087.9|22083.9|22091.1|22087.1|22084.8|22080.8|386
1601670000000|2020-10-02 20:20:00|22086.4|22082.4|22069.2|22065.2|22086.4|22082.4|22059.8|22055.8|414
1601670300000|2020-10-02 20:25:00|22067.6|22063.6|22069.2|22065.2|22070.8|22066.8|22062.9|22058.9|188
1601670600000|2020-10-02 20:30:00|22067.6|22063.6|22053.6|22049.6|22069.2|22065.2|22041.1|22037.1|493
1601670900000|2020-10-02 20:35:00|22050.4|22046.4|22044.2|22040.2|22052|22048|22042.6|22038.6|177
1601671200000|2020-10-02 20:40:00|22041.1|22037.1|22028.6|22024.6|22044.2|22040.2|22028.6|22024.6|284
1601671500000|2020-10-02 20:45:00|22025.4|22021.4|22022.3|22018.3|22025.4|22021.4|22016.1|22012.1|290
1601671800000|2020-10-02 20:50:00|22025.4|22021.4|22016.1|22012.1|22025.4|22021.4|22016.1|22012.1|184
1601672100000|2020-10-02 20:55:00|22017.6|22013.6|22041.1|22037.1|22041.1|22037.1|22017.6|22013.6|267
1601848800000|2020-10-04 22:00:00|22039.5|22035.5|22034.8|22030.8|22047.3|22043.3|22025.4|22021.4|144
1601849100000|2020-10-04 22:05:00|22037.9|22033.9|22034.8|22030.8|22041.1|22037.1|22034.8|22030.8|44
1601849400000|2020-10-04 22:10:00|22037.9|22033.9|22028.6|22024.6|22041.1|22037.1|22028.6|22024.6|42
1601849700000|2020-10-04 22:15:00|22025.4|22021.4|22022.3|22018.3|22028.6|22024.6|22022.3|22018.3|63
1601850000000|2020-10-04 22:20:00|22025.4|22021.4|22020.8|22016.8|22025.4|22021.4|22020.8|22016.8|123
1601850300000|2020-10-04 22:25:00|22022.3|22018.3|22020.8|22016.8|22022.3|22018.3|22020.8|22016.8|2
1601850600000|2020-10-04 22:30:00|22019.2|22015.2|22006.7|22002.7|22022.3|22018.3|22006.7|22002.7|45
1601850900000|2020-10-04 22:35:00|22005.1|22001.1|21983.3|21979.3|22008.3|22004.3|21981.7|21977.7|151
1601851200000|2020-10-04 22:40:00|21984.8|21980.8|21991.1|21987.1|21991.1|21987.1|21978.6|21974.6|91
1601851500000|2020-10-04 22:45:00|21989.5|21985.5|21992.6|21988.6|21994.2|21990.2|21984.8|21980.8|38
1601851800000|2020-10-04 22:50:00|21994.2|21990.2|21991.1|21987.1|21994.2|21990.2|21991.1|21987.1|40
1601852100000|2020-10-04 22:55:00|21989.5|21985.5|21991.1|21987.1|21991.1|21987.1|21989.5|21985.5|10
1601852400000|2020-10-04 23:00:00|21992.6|21988.6|21997.3|21993.3|21997.3|21993.3|21992.6|21988.6|27
1601852700000|2020-10-04 23:05:00|22000.4|21996.4|22005.1|22001.1|22006.7|22002.7|22000.4|21996.4|45
1601853000000|2020-10-04 23:10:00|22006.7|22002.7|21991.1|21987.1|22006.7|22002.7|21991.1|21987.1|104
1601853300000|2020-10-04 23:15:00|21994.2|21990.2|21994.2|21990.2|22000.4|21996.4|21991.1|21987.1|55
1601853600000|2020-10-04 23:20:00|21991.1|21987.1|21987.9|21983.9|21994.2|21990.2|21987.9|21983.9|73
1601853900000|2020-10-04 23:25:00|21986.4|21982.4|21981.7|21977.7|21986.4|21982.4|21978.6|21974.6|65
1601854200000|2020-10-04 23:30:00|21978.6|21974.6|21987.9|21983.9|21991.1|21987.1|21978.6|21974.6|89
1601854500000|2020-10-04 23:35:00|21986.4|21982.4|21981.7|21977.7|21987.9|21983.9|21978.6|21974.6|98
1601854800000|2020-10-04 23:40:00|21987.9|21983.9|21994.2|21990.2|22003.6|21999.6|21984.8|21980.8|100
1601855100000|2020-10-04 23:45:00|21997.3|21993.3|21987.9|21983.9|22002|21998|21987.9|21983.9|69
1601855400000|2020-10-04 23:50:00|21989.5|21985.5|21987.9|21983.9|21991.1|21987.1|21981.7|21977.7|62
1601855700000|2020-10-04 23:55:00|21984.8|21980.8|21978.6|21974.6|21986.4|21982.4|21969.2|21965.2|144
1601856000000|2020-10-05 00:00:00|21975.4|21971.4|21987.9|21983.9|21987.9|21983.9|21972.3|21968.3|98
1601856300000|2020-10-05 00:05:00|21984.8|21980.8|21984.8|21980.8|21987.9|21983.9|21983.3|21979.3|32
1601856600000|2020-10-05 00:10:00|21983.3|21979.3|21987.9|21983.9|21987.9|21983.9|21980.1|21976.1|67
1601856900000|2020-10-05 00:15:00|21984.8|21980.8|21972.3|21968.3|21987.9|21983.9|21972.3|21968.3|159
1601857200000|2020-10-05 00:20:00|21975.4|21971.4|21962.9|21958.9|21978.6|21974.6|21962.9|21958.9|169
1601857500000|2020-10-05 00:25:00|21966.1|21962.1|21977|21973|21977|21973|21962.9|21958.9|54
1601857800000|2020-10-05 00:30:00|21972.3|21968.3|21969.2|21965.2|21973.9|21969.9|21966.1|21962.1|21
1601858100000|2020-10-05 00:35:00|21967.6|21963.6|21961.4|21957.4|21972.3|21968.3|21959.8|21955.8|38
1601858400000|2020-10-05 00:40:00|21962.9|21958.9|21967.6|21963.6|21969.2|21965.2|21962.9|21958.9|22
1601858700000|2020-10-05 00:45:00|21966.1|21962.1|21975.4|21971.4|21975.4|21971.4|21962.9|21958.9|47
1601859000000|2020-10-05 00:50:00|21978.6|21974.6|21980.1|21976.1|21984.8|21980.8|21978.6|21974.6|31
1601859300000|2020-10-05 00:55:00|21981.7|21977.7|21966.1|21962.1|21984.8|21980.8|21966.1|21962.1|49
1601859600000|2020-10-05 01:00:00|21969.2|21965.2|21969.2|21965.2|21972.3|21968.3|21962.9|21958.9|106
1601859900000|2020-10-05 01:05:00|21966.1|21962.1|21966.1|21962.1|21966.1|21962.1|21966.1|21962.1|17
1601860200000|2020-10-05 01:10:00|21969.2|21965.2|21969.2|21965.2|21969.2|21965.2|21962.9|21958.9|27
1601860500000|2020-10-05 01:15:00|21967.6|21963.6|21969.2|21965.2|21969.2|21965.2|21966.1|21962.1|43
1601860800000|2020-10-05 01:20:00|21966.1|21962.1|21969.2|21965.2|21969.2|21965.2|21966.1|21962.1|69
1601861100000|2020-10-05 01:25:00|21966.1|21962.1|21962.9|21958.9|21969.2|21965.2|21959.8|21955.8|83
1601861400000|2020-10-05 01:30:00|21959.8|21955.8|21969.2|21965.2|21970.8|21966.8|21959.8|21955.8|119
1601861700000|2020-10-05 01:35:00|21972.3|21968.3|21972.3|21968.3|21972.3|21968.3|21969.2|21965.2|16
1601862000000|2020-10-05 01:40:00|21975.4|21971.4|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|23
1601862300000|2020-10-05 01:45:00|21972.3|21968.3|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|25
1601862600000|2020-10-05 01:50:00|21973.9|21969.9|21981.7|21977.7|21983.3|21979.3|21972.3|21968.3|25
1601862900000|2020-10-05 01:55:00|21983.3|21979.3|21984.8|21980.8|21994.2|21990.2|21981.7|21977.7|56
1601863200000|2020-10-05 02:00:00|21983.3|21979.3|21978.6|21974.6|21984.8|21980.8|21978.6|21974.6|22
1601863500000|2020-10-05 02:05:00|21981.7|21977.7|21981.7|21977.7|21981.7|21977.7|21978.6|21974.6|32
1601863800000|2020-10-05 02:10:00|21983.3|21979.3|21981.7|21977.7|21983.3|21979.3|21975.4|21971.4|24
1601864100000|2020-10-05 02:15:00|21978.6|21974.6|21978.6|21974.6|21978.6|21974.6|21975.4|21971.4|39
1601864400000|2020-10-05 02:20:00|21973.9|21969.9|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|41
1601864700000|2020-10-05 02:25:00|21977|21973|21975.4|21971.4|21977|21973|21975.4|21971.4|2
1601865000000|2020-10-05 02:30:00|||||||||4
1601865300000|2020-10-05 02:35:00|21972.3|21968.3|21972.3|21968.3|21973.9|21969.9|21972.3|21968.3|22
1601865600000|2020-10-05 02:40:00|21975.4|21971.4|21975.4|21971.4|21975.4|21971.4|21975.4|21971.4|6
1601865900000|2020-10-05 02:45:00|21973.9|21969.9|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|9
1601866200000|2020-10-05 02:50:00|21972.3|21968.3|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|8
1601866500000|2020-10-05 02:55:00|||||||||20
1601866800000|2020-10-05 03:00:00|21972.3|21968.3|21969.2|21965.2|21972.3|21968.3|21966.1|21962.1|100
1601867100000|2020-10-05 03:05:00|21967.6|21963.6|21973.9|21969.9|21973.9|21969.9|21966.1|21962.1|20
1601867400000|2020-10-05 03:10:00|21972.3|21968.3|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|24
1601867700000|2020-10-05 03:15:00|21972.3|21968.3|21972.3|21968.3|21972.3|21968.3|21972.3|21968.3|46
1601868000000|2020-10-05 03:20:00|||||||||8
1601868300000|2020-10-05 03:25:00|21970.8|21966.8|21972.3|21968.3|21972.3|21968.3|21969.2|21965.2|32
1601868600000|2020-10-05 03:30:00|21970.8|21966.8|21969.2|21965.2|21972.3|21968.3|21969.2|21965.2|33
1601868900000|2020-10-05 03:35:00|21966.1|21962.1|21969.2|21965.2|21969.2|21965.2|21966.1|21962.1|46
1601869200000|2020-10-05 03:40:00|21972.3|21968.3|21975.4|21971.4|21975.4|21971.4|21969.2|21965.2|54
1601869500000|2020-10-05 03:45:00|21972.3|21968.3|21973.9|21969.9|21975.4|21971.4|21970.8|21966.8|67
1601869800000|2020-10-05 03:50:00|21975.4|21971.4|21975.4|21971.4|21978.6|21974.6|21975.4|21971.4|57
1601870100000|2020-10-05 03:55:00|21973.9|21969.9|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|43
1601870400000|2020-10-05 04:00:00|||||||||30
1601870700000|2020-10-05 04:05:00|||||||||6
1601871000000|2020-10-05 04:10:00|21972.3|21968.3|21972.3|21968.3|21972.3|21968.3|21972.3|21968.3|3
1601871300000|2020-10-05 04:15:00|21969.2|21965.2|21972.3|21968.3|21972.3|21968.3|21969.2|21965.2|38
1601871600000|2020-10-05 04:20:00|21969.2|21965.2|21972.3|21968.3|21972.3|21968.3|21969.2|21965.2|14
1601872200000|2020-10-05 04:30:00|21973.9|21969.9|21972.3|21968.3|21973.9|21969.9|21972.3|21968.3|42
1601872800000|2020-10-05 04:40:00|||||||||5
1601873100000|2020-10-05 04:45:00|||||||||4
1601873400000|2020-10-05 04:50:00|||||||||7
1601873700000|2020-10-05 04:55:00|21969.2|21965.2|21969.2|21965.2|21975.4|21971.4|21969.2|21965.2|60
1601874000000|2020-10-05 05:00:00|21966.1|21962.1|21966.1|21962.1|21969.2|21965.2|21966.1|21962.1|35
1601874300000|2020-10-05 05:05:00|21967.6|21963.6|21972.3|21968.3|21972.3|21968.3|21966.1|21962.1|28
1601874600000|2020-10-05 05:10:00|||||||||11
1601874900000|2020-10-05 05:15:00|21973.9|21969.9|21972.3|21968.3|21973.9|21969.9|21972.3|21968.3|11
1601875200000|2020-10-05 05:20:00|21969.2|21965.2|21966.1|21962.1|21972.3|21968.3|21964.5|21960.5|58
1601875500000|2020-10-05 05:25:00|21964.5|21960.5|21962.9|21958.9|21966.1|21962.1|21962.9|21958.9|81
1601875800000|2020-10-05 05:30:00|21964.5|21960.5|21962.9|21958.9|21964.5|21960.5|21959.8|21955.8|43
1601876100000|2020-10-05 05:35:00|21959.8|21955.8|21978.6|21974.6|21984.8|21980.8|21959.8|21955.8|229
1601876400000|2020-10-05 05:40:00|21975.4|21971.4|21981.7|21977.7|21984.8|21980.8|21975.4|21971.4|177
1601876700000|2020-10-05 05:45:00|21978.6|21974.6|21978.6|21974.6|21981.7|21977.7|21978.6|21974.6|77
1601877000000|2020-10-05 05:50:00|21975.4|21971.4|21973.9|21969.9|21975.4|21971.4|21972.3|21968.3|28
1601877300000|2020-10-05 05:55:00|21972.3|21968.3|21973.9|21969.9|21975.4|21971.4|21972.3|21968.3|28
1601877600000|2020-10-05 06:00:00|21972.3|21968.3|21994.2|21990.2|22000.4|21996.4|21972.3|21968.3|216
1601877900000|2020-10-05 06:05:00|21995.8|21991.8|21987.9|21983.9|21997.3|21993.3|21986.4|21982.4|129
1601878200000|2020-10-05 06:10:00|21989.5|21985.5|21994.2|21990.2|22000.4|21996.4|21989.5|21985.5|80
1601878500000|2020-10-05 06:15:00|21995.8|21991.8|21987.9|21983.9|21997.3|21993.3|21987.9|21983.9|151
1601878800000|2020-10-05 06:20:00|21989.5|21985.5|21994.2|21990.2|21997.3|21993.3|21987.9|21983.9|87
1601879100000|2020-10-05 06:25:00|21991.1|21987.1|21987.9|21983.9|21997.3|21993.3|21981.7|21977.7|96
1601879400000|2020-10-05 06:30:00|21991.1|21987.1|21994.2|21990.2|21997.3|21993.3|21984.8|21980.8|62
1601879700000|2020-10-05 06:35:00|21997.3|21993.3|22003.6|21999.6|22009.8|22005.8|21997.3|21993.3|87
1601880000000|2020-10-05 06:40:00|22005.1|22001.1|22000.4|21996.4|22009.8|22005.8|21997.3|21993.3|174
1601880300000|2020-10-05 06:45:00|21997.3|21993.3|21991.1|21987.1|21997.3|21993.3|21987.9|21983.9|110
1601880600000|2020-10-05 06:50:00|21989.5|21985.5|21987.9|21983.9|21992.6|21988.6|21984.8|21980.8|38
1601880900000|2020-10-05 06:55:00|21986.4|21982.4|21987.9|21983.9|21991.1|21987.1|21966.1|21962.1|464
1601881200000|2020-10-05 07:00:00|21991.1|21987.1|22000.4|21996.4|22003.6|21999.6|21991.1|21987.1|326
1601881500000|2020-10-05 07:05:00|22002|21998|22012.9|22008.9|22019.2|22015.2|21998.9|21994.9|240
1601881800000|2020-10-05 07:10:00|22011.4|22007.4|22016.1|22012.1|22022.3|22018.3|22009.8|22005.8|168
1601882100000|2020-10-05 07:15:00|22014.5|22010.5|22012.9|22008.9|22016.1|22012.1|22002|21998|157
1601882400000|2020-10-05 07:20:00|22009.8|22005.8|22006.7|22002.7|22012.9|22008.9|22000.4|21996.4|141
1601882700000|2020-10-05 07:25:00|22008.3|22004.3|21991.1|21987.1|22012.9|22008.9|21991.1|21987.1|315
1601883000000|2020-10-05 07:30:00|21992.6|21988.6|21991.1|21987.1|22000.4|21996.4|21987.9|21983.9|220
1601883300000|2020-10-05 07:35:00|21992.6|21988.6|21981.7|21977.7|21994.2|21990.2|21978.6|21974.6|319
1601883600000|2020-10-05 07:40:00|21980.1|21976.1|21981.7|21977.7|21984.8|21980.8|21978.6|21974.6|198
1601883900000|2020-10-05 07:45:00|21983.3|21979.3|21975.4|21971.4|21983.3|21979.3|21969.2|21965.2|156
1601884200000|2020-10-05 07:50:00|21978.6|21974.6|21975.4|21971.4|21978.6|21974.6|21975.4|21971.4|85
1601884500000|2020-10-05 07:55:00|21973.9|21969.9|21972.3|21968.3|21975.4|21971.4|21962.9|21958.9|180
1601884800000|2020-10-05 08:00:00|21975.4|21971.4|21956.7|21952.7|21975.4|21971.4|21947.3|21943.3|513
1601885100000|2020-10-05 08:05:00|21955.1|21951.1|21944.2|21940.2|21956.7|21952.7|21941.1|21937.1|116
1601885400000|2020-10-05 08:10:00|21941.1|21937.1|21922.3|21918.3|21941.1|21937.1|21922.3|21918.3|382
1601885700000|2020-10-05 08:15:00|21920.8|21916.8|21887.9|21883.9|21925.4|21921.4|21881.7|21877.7|727
1601886000000|2020-10-05 08:20:00|21884.8|21880.8|21900.4|21896.4|21903.6|21899.6|21884.8|21880.8|280
1601886300000|2020-10-05 08:25:00|21898.9|21894.9|21869.2|21865.2|21903.6|21899.6|21866.1|21862.1|691
1601886600000|2020-10-05 08:30:00|21867.6|21863.6|21903.6|21899.6|21903.6|21899.6|21864.5|21860.5|793
1601886900000|2020-10-05 08:35:00|21906.7|21902.7|21909.8|21905.8|21916.1|21912.1|21900.4|21896.4|254
1601887200000|2020-10-05 08:40:00|21906.7|21902.7|21909.8|21905.8|21912.9|21908.9|21903.6|21899.6|418
1601887500000|2020-10-05 08:45:00|21912.9|21908.9|21906.7|21902.7|21912.9|21908.9|21900.4|21896.4|231
1601887800000|2020-10-05 08:50:00|21909.8|21905.8|21909.8|21905.8|21912.9|21908.9|21906.7|21902.7|242
1601888100000|2020-10-05 08:55:00|21912.9|21908.9|21912.9|21908.9|21912.9|21908.9|21900.4|21896.4|158
1601888400000|2020-10-05 09:00:00|21916.1|21912.1|21903.6|21899.6|21919.2|21915.2|21900.4|21896.4|238
1601888700000|2020-10-05 09:05:00|21906.7|21902.7|21906.7|21902.7|21914.5|21910.5|21903.6|21899.6|195
1601889000000|2020-10-05 09:10:00|21909.8|21905.8|21920.8|21916.8|21922.3|21918.3|21906.7|21902.7|158
1601889300000|2020-10-05 09:15:00|21922.3|21918.3|21931.7|21927.7|21934.8|21930.8|21919.2|21915.2|369
1601889600000|2020-10-05 09:20:00|21933.3|21929.3|21919.2|21915.2|21934.8|21930.8|21919.2|21915.2|183
1601889900000|2020-10-05 09:25:00|21916.1|21912.1|21922.3|21918.3|21925.4|21921.4|21912.9|21908.9|131
1601890200000|2020-10-05 09:30:00|21923.9|21919.9|21925.4|21921.4|21931.7|21927.7|21920.8|21916.8|106
1601890500000|2020-10-05 09:35:00|21928.6|21924.6|21919.2|21915.2|21928.6|21924.6|21919.2|21915.2|116
1601890800000|2020-10-05 09:40:00|21920.8|21916.8|21919.2|21915.2|21922.3|21918.3|21909.8|21905.8|148
1601891100000|2020-10-05 09:45:00|21917.6|21913.6|21909.8|21905.8|21933.3|21929.3|21909.8|21905.8|165
1601891400000|2020-10-05 09:50:00|21912.9|21908.9|21912.9|21908.9|21912.9|21908.9|21903.6|21899.6|93
1601891700000|2020-10-05 09:55:00|21916.1|21912.1|21903.6|21899.6|21916.1|21912.1|21903.6|21899.6|175
1601892000000|2020-10-05 10:00:00|21905.1|21901.1|21916.1|21912.1|21916.1|21912.1|21900.4|21896.4|279
1601892300000|2020-10-05 10:05:00|21912.9|21908.9|21925.4|21921.4|21925.4|21921.4|21912.9|21908.9|135
1601892600000|2020-10-05 10:10:00|21928.6|21924.6|21931.7|21927.7|21934.8|21930.8|21925.4|21921.4|72
1601892900000|2020-10-05 10:15:00|21933.3|21929.3|21931.7|21927.7|21934.8|21930.8|21922.3|21918.3|123
1601893200000|2020-10-05 10:20:00|21928.6|21924.6|21922.3|21918.3|21931.7|21927.7|21922.3|21918.3|150
1601893500000|2020-10-05 10:25:00|21920.8|21916.8|21919.2|21915.2|21928.6|21924.6|21919.2|21915.2|34
1601893800000|2020-10-05 10:30:00|21916.1|21912.1|21928.6|21924.6|21928.6|21924.6|21911.4|21907.4|277
1601894100000|2020-10-05 10:35:00|21927|21923|21925.4|21921.4|21931.7|21927.7|21925.4|21921.4|112
1601894400000|2020-10-05 10:40:00|21922.3|21918.3|21920.8|21916.8|21925.4|21921.4|21916.1|21912.1|64
1601894700000|2020-10-05 10:45:00|21919.2|21915.2|21916.1|21912.1|21920.8|21916.8|21912.9|21908.9|53
1601895000000|2020-10-05 10:50:00|21912.9|21908.9|21912.9|21908.9|21914.5|21910.5|21909.8|21905.8|81
1601895300000|2020-10-05 10:55:00|21916.1|21912.1|21931.7|21927.7|21937.9|21933.9|21912.9|21908.9|158
1601895600000|2020-10-05 11:00:00|21934.8|21930.8|21914.5|21910.5|21934.8|21930.8|21911.4|21907.4|157
1601895900000|2020-10-05 11:05:00|21912.9|21908.9|21905.1|21901.1|21914.5|21910.5|21905.1|21901.1|92
1601896200000|2020-10-05 11:10:00|21906.7|21902.7|21906.7|21902.7|21916.1|21912.1|21903.6|21899.6|181
1601896500000|2020-10-05 11:15:00|21905.1|21901.1|21919.2|21915.2|21919.2|21915.2|21903.6|21899.6|100
1601896800000|2020-10-05 11:20:00|21920.8|21916.8|21928.6|21924.6|21934.8|21930.8|21919.2|21915.2|362
1601897100000|2020-10-05 11:25:00|21927|21923|21933.3|21929.3|21944.2|21940.2|21925.4|21921.4|357
1601897400000|2020-10-05 11:30:00|21934.8|21930.8|21934.8|21930.8|21944.2|21940.2|21931.7|21927.7|217
1601897700000|2020-10-05 11:35:00|21931.7|21927.7|21912.9|21908.9|21934.8|21930.8|21912.9|21908.9|420
1601898000000|2020-10-05 11:40:00|21911.4|21907.4|21928.6|21924.6|21937.9|21933.9|21909.8|21905.8|425
1601898300000|2020-10-05 11:45:00|21930.1|21926.1|21922.3|21918.3|21931.7|21927.7|21912.9|21908.9|285
1601898600000|2020-10-05 11:50:00|21919.2|21915.2|21916.1|21912.1|21922.3|21918.3|21909.8|21905.8|388
1601898900000|2020-10-05 11:55:00|21917.6|21913.6|21912.9|21908.9|21928.6|21924.6|21912.9|21908.9|263
1601899200000|2020-10-05 12:00:00|21909.8|21905.8|21919.2|21915.2|21922.3|21918.3|21906.7|21902.7|575
1601899500000|2020-10-05 12:05:00|21922.3|21918.3|21931.7|21927.7|21934.8|21930.8|21916.1|21912.1|432
1601899800000|2020-10-05 12:10:00|21928.6|21924.6|21930.1|21926.1|21934.8|21930.8|21928.6|21924.6|413
1601900100000|2020-10-05 12:15:00|21928.6|21924.6|21944.2|21940.2|21947.3|21943.3|21928.6|21924.6|564
1601900400000|2020-10-05 12:20:00|21942.6|21938.6|21912.9|21908.9|21947.3|21943.3|21909.8|21905.8|972
1601900700000|2020-10-05 12:25:00|21916.1|21912.1|21895.8|21891.8|21916.1|21912.1|21881.7|21877.7|600
1601901000000|2020-10-05 12:30:00|21894.2|21890.2|21859.8|21855.8|21897.3|21893.3|21859.8|21855.8|825
1601901300000|2020-10-05 12:35:00|21862.9|21858.9|21875.4|21871.4|21881.7|21877.7|21856.7|21852.7|572
1601901600000|2020-10-05 12:40:00|21878.6|21874.6|21875.4|21871.4|21878.6|21874.6|21867.6|21863.6|722
1601901900000|2020-10-05 12:45:00|21873.9|21869.9|21875.4|21871.4|21881.7|21877.7|21872.3|21868.3|633
1601902200000|2020-10-05 12:50:00|21873.9|21869.9|21862.9|21858.9|21875.4|21871.4|21853.6|21849.6|732
1601902500000|2020-10-05 12:55:00|21859.8|21855.8|21850.4|21846.4|21872.3|21868.3|21850.4|21846.4|565
1601902800000|2020-10-05 13:00:00|21853.6|21849.6|21853.6|21849.6|21853.6|21849.6|21842.6|21838.6|632
1601903100000|2020-10-05 13:05:00|21850.4|21846.4|21856.7|21852.7|21856.7|21852.7|21837.9|21833.9|638
1601903400000|2020-10-05 13:10:00|21859.8|21855.8|21847.3|21843.3|21872.3|21868.3|21845.8|21841.8|723
1601903700000|2020-10-05 13:15:00|21844.2|21840.2|21842.6|21838.6|21844.2|21840.2|21831.7|21827.7|814
1601904000000|2020-10-05 13:20:00|21841.1|21837.1|21822.3|21818.3|21841.1|21837.1|21819.2|21815.2|866
1601904300000|2020-10-05 13:25:00|21819.2|21815.2|21837.9|21833.9|21837.9|21833.9|21809.8|21805.8|796
1601904600000|2020-10-05 13:30:00|21836.4|21832.4|21828.6|21824.6|21837.9|21833.9|21806.7|21802.7|1213
1601904900000|2020-10-05 13:35:00|21831.7|21827.7|21825.4|21821.4|21841.1|21837.1|21825.4|21821.4|972
1601905200000|2020-10-05 13:40:00|21822.3|21818.3|21797.3|21793.3|21825.4|21821.4|21797.3|21793.3|676
1601905500000|2020-10-05 13:45:00|21794.2|21790.2|21803.6|21799.6|21806.7|21802.7|21777|21773|1442
1601905800000|2020-10-05 13:50:00|21800.4|21796.4|21814.5|21810.5|21816.1|21812.1|21781.7|21777.7|1161
1601906100000|2020-10-05 13:55:00|21812.9|21808.9|21819.2|21815.2|21820.8|21816.8|21806.7|21802.7|800
1601906400000|2020-10-05 14:00:00|21820.8|21816.8|21797.3|21793.3|21820.8|21816.8|21794.2|21790.2|1094
1601906700000|2020-10-05 14:05:00|21800.4|21796.4|21784.8|21780.8|21800.4|21796.4|21781.7|21777.7|952
1601907000000|2020-10-05 14:10:00|21787.9|21783.9|21781.7|21777.7|21787.9|21783.9|21772.3|21768.3|665
1601907300000|2020-10-05 14:15:00|21778.6|21774.6|21797.3|21793.3|21797.3|21793.3|21778.6|21774.6|825
1601907600000|2020-10-05 14:20:00|21795.8|21791.8|21772.3|21768.3|21795.8|21791.8|21769.2|21765.2|826
1601907900000|2020-10-05 14:25:00|21770.8|21766.8|21775.4|21771.4|21781.7|21777.7|21766.1|21762.1|722
1601908200000|2020-10-05 14:30:00|21773.9|21769.9|21759.8|21755.8|21775.4|21771.4|21750.4|21746.4|1466
1601908500000|2020-10-05 14:35:00|21762.9|21758.9|21759.8|21755.8|21769.2|21765.2|21750.4|21746.4|1185
1601908800000|2020-10-05 14:40:00|21756.7|21752.7|21756.7|21752.7|21759.8|21755.8|21744.2|21740.2|804
1601909100000|2020-10-05 14:45:00|21758.3|21754.3|21775.4|21771.4|21778.6|21774.6|21753.6|21749.6|749
1601909400000|2020-10-05 14:50:00|21772.3|21768.3|21781.7|21777.7|21781.7|21777.7|21762.9|21758.9|686
1601909700000|2020-10-05 14:55:00|21778.6|21774.6|21791.1|21787.1|21794.2|21790.2|21778.6|21774.6|679
1601910000000|2020-10-05 15:00:00|21787.9|21783.9|21759.8|21755.8|21791.1|21787.1|21756.7|21752.7|1436
1601910300000|2020-10-05 15:05:00|21756.7|21752.7|21741.1|21737.1|21756.7|21752.7|21734.8|21730.8|1620
1601910600000|2020-10-05 15:10:00|21739.5|21735.5|21734.8|21730.8|21747.3|21743.3|21725.4|21721.4|2889
1601910900000|2020-10-05 15:15:00|21737.9|21733.9|21734.8|21730.8|21750.4|21746.4|21731.7|21727.7|773
1601911200000|2020-10-05 15:20:00|21731.7|21727.7|21741.1|21737.1|21769.2|21765.2|21722.3|21718.3|1820
1601911500000|2020-10-05 15:25:00|21744.2|21740.2|21756.7|21752.7|21762.9|21758.9|21741.1|21737.1|802
1601911800000|2020-10-05 15:30:00|21759.8|21755.8|21766.1|21762.1|21773.9|21769.9|21756.7|21752.7|1090
1601912100000|2020-10-05 15:35:00|21762.9|21758.9|21759.8|21755.8|21772.3|21768.3|21759.8|21755.8|538
1601912400000|2020-10-05 15:40:00|21756.7|21752.7|21731.7|21727.7|21756.7|21752.7|21728.6|21724.6|751
1601912700000|2020-10-05 15:45:00|21733.3|21729.3|21712.9|21708.9|21734.8|21730.8|21706.7|21702.7|1056
1601913000000|2020-10-05 15:50:00|21711.4|21707.4|21722.3|21718.3|21722.3|21718.3|21706.7|21702.7|826
1601913300000|2020-10-05 15:55:00|21720.8|21716.8|21725.4|21721.4|21734.8|21730.8|21716.1|21712.1|919
1601913600000|2020-10-05 16:00:00|21731.7|21727.7|21737.9|21733.9|21737.9|21733.9|21722.3|21718.3|846
1601913900000|2020-10-05 16:05:00|21734.8|21730.8|21725.4|21721.4|21744.2|21740.2|21722.3|21718.3|697
1601914200000|2020-10-05 16:10:00|21722.3|21718.3|21722.3|21718.3|21725.4|21721.4|21709.8|21705.8|865
1601914500000|2020-10-05 16:15:00|21725.4|21721.4|21725.4|21721.4|21728.6|21724.6|21716.1|21712.1|348
1601914800000|2020-10-05 16:20:00|21728.6|21724.6|21753.6|21749.6|21762.9|21758.9|21725.4|21721.4|1207
1601915100000|2020-10-05 16:25:00|21756.7|21752.7|21744.2|21740.2|21756.7|21752.7|21742.6|21738.6|487
1601915400000|2020-10-05 16:30:00|21742.6|21738.6|21744.2|21740.2|21747.3|21743.3|21731.7|21727.7|429
1601915700000|2020-10-05 16:35:00|21741.1|21737.1|21756.7|21752.7|21756.7|21752.7|21741.1|21737.1|425
1601916000000|2020-10-05 16:40:00|21759.8|21755.8|21753.6|21749.6|21759.8|21755.8|21750.4|21746.4|426
1601916300000|2020-10-05 16:45:00|21750.4|21746.4|21759.8|21755.8|21761.4|21757.4|21747.3|21743.3|158
1601916600000|2020-10-05 16:50:00|21762.9|21758.9|21769.2|21765.2|21769.2|21765.2|21759.8|21755.8|359
1601916900000|2020-10-05 16:55:00|21766.1|21762.1|21769.2|21765.2|21775.4|21771.4|21762.9|21758.9|312
1601917200000|2020-10-05 17:00:00|21770.8|21766.8|21769.2|21765.2|21781.7|21777.7|21769.2|21765.2|503
1601917500000|2020-10-05 17:05:00|21772.3|21768.3|21762.9|21758.9|21772.3|21768.3|21759.8|21755.8|163
1601917800000|2020-10-05 17:10:00|21759.8|21755.8|21756.7|21752.7|21759.8|21755.8|21753.6|21749.6|211
1601918100000|2020-10-05 17:15:00|21753.6|21749.6|21766.1|21762.1|21766.1|21762.1|21750.4|21746.4|274
1601918400000|2020-10-05 17:20:00|21769.2|21765.2|21762.9|21758.9|21769.2|21765.2|21756.7|21752.7|200
1601918700000|2020-10-05 17:25:00|21759.8|21755.8|21766.1|21762.1|21766.1|21762.1|21756.7|21752.7|206
1601919000000|2020-10-05 17:30:00|21769.2|21765.2|21772.3|21768.3|21772.3|21768.3|21766.1|21762.1|233
1601919300000|2020-10-05 17:35:00|21775.4|21771.4|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|147
1601919600000|2020-10-05 17:40:00|21773.9|21769.9|21759.8|21755.8|21773.9|21769.9|21756.7|21752.7|217
1601919900000|2020-10-05 17:45:00|21762.9|21758.9|21756.7|21752.7|21762.9|21758.9|21750.4|21746.4|407
1601920200000|2020-10-05 17:50:00|21753.6|21749.6|21753.6|21749.6|21756.7|21752.7|21747.3|21743.3|339
1601920500000|2020-10-05 17:55:00|21752|21748|21769.2|21765.2|21772.3|21768.3|21750.4|21746.4|268
1601920800000|2020-10-05 18:00:00|21770.8|21766.8|21778.6|21774.6|21781.7|21777.7|21766.1|21762.1|311
1601921100000|2020-10-05 18:05:00|21775.4|21771.4|21775.4|21771.4|21778.6|21774.6|21775.4|21771.4|147
1601921400000|2020-10-05 18:10:00|21778.6|21774.6|21766.1|21762.1|21778.6|21774.6|21764.5|21760.5|402
1601921700000|2020-10-05 18:15:00|21764.5|21760.5|21756.7|21752.7|21766.1|21762.1|21753.6|21749.6|578
1601922000000|2020-10-05 18:20:00|21758.3|21754.3|21750.4|21746.4|21762.9|21758.9|21750.4|21746.4|268
1601922300000|2020-10-05 18:25:00|21753.6|21749.6|21744.2|21740.2|21758.3|21754.3|21744.2|21740.2|279
1601922600000|2020-10-05 18:30:00|21745.8|21741.8|21747.3|21743.3|21750.4|21746.4|21734.8|21730.8|931
1601922900000|2020-10-05 18:35:00|21750.4|21746.4|21741.1|21737.1|21750.4|21746.4|21734.8|21730.8|536
1601923200000|2020-10-05 18:40:00|21742.6|21738.6|21731.7|21727.7|21742.6|21738.6|21728.6|21724.6|531
1601923500000|2020-10-05 18:45:00|21734.8|21730.8|21725.4|21721.4|21744.2|21740.2|21725.4|21721.4|613
1601923800000|2020-10-05 18:50:00|21722.3|21718.3|21711.4|21707.4|21725.4|21721.4|21709.8|21705.8|920
1601924100000|2020-10-05 18:55:00|21712.9|21708.9|21703.6|21699.6|21725.4|21721.4|21700.4|21696.4|1707
1601924400000|2020-10-05 19:00:00|21706.7|21702.7|21702|21698|21712.9|21708.9|21697.3|21693.3|1155
1601924700000|2020-10-05 19:05:00|21700.4|21696.4|21687.9|21683.9|21700.4|21696.4|21687.9|21683.9|660
1601925000000|2020-10-05 19:10:00|21684.8|21680.8|21706.7|21702.7|21706.7|21702.7|21684.8|21680.8|1031
1601925300000|2020-10-05 19:15:00|21703.6|21699.6|21697.3|21693.3|21712.9|21708.9|21697.3|21693.3|807
1601925600000|2020-10-05 19:20:00|21698.9|21694.9|21700.4|21696.4|21703.6|21699.6|21697.3|21693.3|367
1601925900000|2020-10-05 19:25:00|21697.3|21693.3|21666.1|21662.1|21700.4|21696.4|21662.9|21658.9|900
1601926200000|2020-10-05 19:30:00|21662.9|21658.9|21653.6|21649.6|21675.4|21671.4|21650.4|21646.4|1415
1601926500000|2020-10-05 19:35:00|21650.4|21646.4|21662.9|21658.9|21666.1|21662.1|21637.9|21633.9|603
1601926800000|2020-10-05 19:40:00|21659.8|21655.8|21669.2|21665.2|21669.2|21665.2|21647.3|21643.3|590
1601927100000|2020-10-05 19:45:00|21666.1|21662.1|21659.8|21655.8|21667.6|21663.6|21653.6|21649.6|422
1601927400000|2020-10-05 19:50:00|21662.9|21658.9|21662.9|21658.9|21672.3|21668.3|21659.8|21655.8|850
1601927700000|2020-10-05 19:55:00|21664.5|21660.5|21647.3|21643.3|21669.2|21665.2|21644.2|21640.2|766
1601928000000|2020-10-05 20:00:00|21650.4|21646.4|21648.9|21644.9|21653.6|21649.6|21644.2|21640.2|665
1601928300000|2020-10-05 20:05:00|21647.3|21643.3|21662.9|21658.9|21669.2|21665.2|21647.3|21643.3|448
1601928600000|2020-10-05 20:10:00|21659.8|21655.8|21659.8|21655.8|21670.8|21666.8|21659.8|21655.8|170
1601928900000|2020-10-05 20:15:00|21661.4|21657.4|21666.1|21662.1|21667.6|21663.6|21659.8|21655.8|382
1601929200000|2020-10-05 20:20:00|21662.9|21658.9|21653.6|21649.6|21662.9|21658.9|21647.3|21643.3|248
1601929500000|2020-10-05 20:25:00|21656.7|21652.7|21625.4|21621.4|21656.7|21652.7|21625.4|21621.4|853
1601929800000|2020-10-05 20:30:00|21628.6|21624.6|21612.9|21608.9|21637.9|21633.9|21612.9|21608.9|511
1601930100000|2020-10-05 20:35:00|21616.1|21612.1|21631.7|21627.7|21633.3|21629.3|21606.7|21602.7|483
1601930400000|2020-10-05 20:40:00|21628.6|21624.6|21634.8|21630.8|21634.8|21630.8|21622.3|21618.3|275
1601930700000|2020-10-05 20:45:00|21636.4|21632.4|21623.9|21619.9|21637.9|21633.9|21616.1|21612.1|444
1601931000000|2020-10-05 20:50:00|21625.4|21621.4|21611.4|21607.4|21625.4|21621.4|21609.8|21605.8|462
1601931300000|2020-10-05 20:55:00|21609.8|21605.8|21603.6|21599.6|21612.9|21608.9|21600.4|21596.4|513
1601935200000|2020-10-05 22:00:00|21609.8|21605.8|21609.8|21605.8|21625.4|21621.4|21606.7|21602.7|493
1601935500000|2020-10-05 22:05:00|21612.9|21608.9|21612.9|21608.9|21619.2|21615.2|21612.9|21608.9|539
1601935800000|2020-10-05 22:10:00|21609.8|21605.8|21616.1|21612.1|21616.1|21612.1|21609.8|21605.8|53
1601936400000|2020-10-05 22:20:00|||||||||7
1601936700000|2020-10-05 22:25:00|21612.9|21608.9|21600.4|21596.4|21616.1|21612.1|21600.4|21596.4|176
1601937000000|2020-10-05 22:30:00|21603.6|21599.6|21603.6|21599.6|21609.8|21605.8|21600.4|21596.4|76
1601937300000|2020-10-05 22:35:00|21605.1|21601.1|21605.1|21601.1|21606.7|21602.7|21605.1|21601.1|11
1601937600000|2020-10-05 22:40:00|21603.6|21599.6|21605.1|21601.1|21606.7|21602.7|21603.6|21599.6|21
1601937900000|2020-10-05 22:45:00|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|0
1601938200000|2020-10-05 22:50:00|||||||||5
1601938500000|2020-10-05 22:55:00|21603.6|21599.6|21606.7|21602.7|21606.7|21602.7|21603.6|21599.6|16
1601938800000|2020-10-05 23:00:00|21609.8|21605.8|21616.1|21612.1|21616.1|21612.1|21606.7|21602.7|80
1601939100000|2020-10-05 23:05:00|||||||||116
1601939400000|2020-10-05 23:10:00|21612.9|21608.9|21611.4|21607.4|21614.5|21610.5|21603.6|21599.6|96
1601939700000|2020-10-05 23:15:00|21606.7|21602.7|21606.7|21602.7|21609.8|21605.8|21606.7|21602.7|20
1601940000000|2020-10-05 23:20:00|21609.8|21605.8|21612.9|21608.9|21612.9|21608.9|21609.8|21605.8|7
1601940300000|2020-10-05 23:25:00|21614.5|21610.5|21616.1|21612.1|21616.1|21612.1|21612.9|21608.9|7
1601940600000|2020-10-05 23:30:00|21612.9|21608.9|21608.3|21604.3|21614.5|21610.5|21597.3|21593.3|151
1601940900000|2020-10-05 23:35:00|21609.8|21605.8|21614.5|21610.5|21616.1|21612.1|21609.8|21605.8|80
1601941200000|2020-10-05 23:40:00|21616.1|21612.1|21625.4|21621.4|21628.6|21624.6|21612.9|21608.9|92
1601941500000|2020-10-05 23:45:00|21627|21623|21625.4|21621.4|21627|21623|21620.8|21616.8|37
1601941800000|2020-10-05 23:50:00|21622.3|21618.3|21625.4|21621.4|21625.4|21621.4|21619.2|21615.2|30
1601942100000|2020-10-05 23:55:00|21627|21623|21625.4|21621.4|21628.6|21624.6|21625.4|21621.4|35
1601942400000|2020-10-06 00:00:00|21627|21623|21636.4|21632.4|21641.1|21637.1|21623.9|21619.9|127
1601942700000|2020-10-06 00:05:00|21634.8|21630.8|21644.2|21640.2|21647.3|21643.3|21634.8|21630.8|121
1601943000000|2020-10-06 00:10:00|21647.3|21643.3|21644.2|21640.2|21647.3|21643.3|21641.1|21637.1|59
1601943300000|2020-10-06 00:15:00|21641.1|21637.1|21650.4|21646.4|21650.4|21646.4|21641.1|21637.1|173
1601943600000|2020-10-06 00:20:00|21647.3|21643.3|21650.4|21646.4|21650.4|21646.4|21647.3|21643.3|41
1601943900000|2020-10-06 00:25:00|||||||||52
1601944200000|2020-10-06 00:30:00|21653.6|21649.6|21659.8|21655.8|21662.9|21658.9|21653.6|21649.6|205
1601944500000|2020-10-06 00:35:00|21661.4|21657.4|21675.4|21671.4|21678.6|21674.6|21659.8|21655.8|136
1601944800000|2020-10-06 00:40:00|21672.3|21668.3|21666.1|21662.1|21673.9|21669.9|21666.1|21662.1|79
1601945100000|2020-10-06 00:45:00|21667.6|21663.6|21666.1|21662.1|21670.8|21666.8|21662.9|21658.9|200
1601945400000|2020-10-06 00:50:00|21662.9|21658.9|21662.9|21658.9|21664.5|21660.5|21653.6|21649.6|71
1601945700000|2020-10-06 00:55:00|21659.8|21655.8|21650.4|21646.4|21659.8|21655.8|21648.9|21644.9|62
1601946000000|2020-10-06 01:00:00|21648.9|21644.9|21650.4|21646.4|21653.6|21649.6|21647.3|21643.3|147
1601946300000|2020-10-06 01:05:00|21647.3|21643.3|21650.4|21646.4|21652|21648|21647.3|21643.3|229
1601946600000|2020-10-06 01:10:00|||||||||87
1601946900000|2020-10-06 01:15:00|21653.6|21649.6|21656.7|21652.7|21659.8|21655.8|21650.4|21646.4|366
1601947200000|2020-10-06 01:20:00|21658.3|21654.3|21656.7|21652.7|21666.1|21662.1|21656.7|21652.7|404
1601947500000|2020-10-06 01:25:00|21655.1|21651.1|21659.8|21655.8|21659.8|21655.8|21655.1|21651.1|475
1601947800000|2020-10-06 01:30:00|21661.4|21657.4|21669.2|21665.2|21672.3|21668.3|21661.4|21657.4|120
1601948100000|2020-10-06 01:35:00|21670.8|21666.8|21669.2|21665.2|21672.3|21668.3|21669.2|21665.2|33
1601948400000|2020-10-06 01:40:00|21662.9|21658.9|21672.3|21668.3|21678.6|21674.6|21662.9|21658.9|284
1601948700000|2020-10-06 01:45:00|21673.9|21669.9|21670.8|21666.8|21673.9|21669.9|21666.1|21662.1|526
1601949000000|2020-10-06 01:50:00|21672.3|21668.3|21670.8|21666.8|21673.9|21669.9|21669.2|21665.2|43
1601949300000|2020-10-06 01:55:00|21672.3|21668.3|21680.1|21676.1|21681.7|21677.7|21672.3|21668.3|82
1601949600000|2020-10-06 02:00:00|21681.7|21677.7|21675.4|21671.4|21681.7|21677.7|21670.8|21666.8|85
1601949900000|2020-10-06 02:05:00|21672.3|21668.3|21672.3|21668.3|21672.3|21668.3|21669.2|21665.2|28
1601950200000|2020-10-06 02:10:00|21670.8|21666.8|21669.2|21665.2|21672.3|21668.3|21669.2|21665.2|23
1601950500000|2020-10-06 02:15:00|21666.1|21662.1|21666.1|21662.1|21666.1|21662.1|21666.1|21662.1|42
1601950800000|2020-10-06 02:20:00|21662.9|21658.9|21656.7|21652.7|21662.9|21658.9|21656.7|21652.7|41
1601951100000|2020-10-06 02:25:00|21659.8|21655.8|21656.7|21652.7|21659.8|21655.8|21656.7|21652.7|22
1601951400000|2020-10-06 02:30:00|21659.8|21655.8|21659.8|21655.8|21659.8|21655.8|21659.8|21655.8|27
1601952000000|2020-10-06 02:40:00|21661.4|21657.4|21662.9|21658.9|21662.9|21658.9|21659.8|21655.8|17
1601952300000|2020-10-06 02:45:00|21661.4|21657.4|21658.3|21654.3|21662.9|21658.9|21653.6|21649.6|35
1601952600000|2020-10-06 02:50:00|21656.7|21652.7|21656.7|21652.7|21656.7|21652.7|21656.7|21652.7|2
1601952900000|2020-10-06 02:55:00|21659.8|21655.8|21653.6|21649.6|21659.8|21655.8|21653.6|21649.6|31
1601953200000|2020-10-06 03:00:00|21656.7|21652.7|21655.1|21651.1|21656.7|21652.7|21653.6|21649.6|10
1601953500000|2020-10-06 03:05:00|21653.6|21649.6|21656.7|21652.7|21656.7|21652.7|21653.6|21649.6|13
1601953800000|2020-10-06 03:10:00|21655.1|21651.1|21658.3|21654.3|21659.8|21655.8|21653.6|21649.6|43
1601954100000|2020-10-06 03:15:00|21656.7|21652.7|21659.8|21655.8|21659.8|21655.8|21656.7|21652.7|70
1601954400000|2020-10-06 03:20:00|21658.3|21654.3|21656.7|21652.7|21659.8|21655.8|21656.7|21652.7|33
1601954700000|2020-10-06 03:25:00|||||||||4
1601955000000|2020-10-06 03:30:00|21653.6|21649.6|21633.3|21629.3|21653.6|21649.6|21625.4|21621.4|246
1601955300000|2020-10-06 03:35:00|21634.8|21630.8|21637.9|21633.9|21637.9|21633.9|21631.7|21627.7|51
1601955600000|2020-10-06 03:40:00|21634.8|21630.8|21634.8|21630.8|21637.9|21633.9|21631.7|21627.7|24
1601955900000|2020-10-06 03:45:00|21637.9|21633.9|21642.6|21638.6|21644.2|21640.2|21634.8|21630.8|197
1601956200000|2020-10-06 03:50:00|21644.2|21640.2|21641.1|21637.1|21644.2|21640.2|21634.8|21630.8|132
1601956500000|2020-10-06 03:55:00|21637.9|21633.9|21625.4|21621.4|21641.1|21637.1|21622.3|21618.3|130
1601956800000|2020-10-06 04:00:00|21627|21623|21622.3|21618.3|21627|21623|21620.8|21616.8|62
1601957100000|2020-10-06 04:05:00|21620.8|21616.8|21616.1|21612.1|21622.3|21618.3|21616.1|21612.1|92
1601957400000|2020-10-06 04:10:00|21617.6|21613.6|21622.3|21618.3|21625.4|21621.4|21616.1|21612.1|169
1601957700000|2020-10-06 04:15:00|21620.8|21616.8|21622.3|21618.3|21627|21623|21620.8|21616.8|966
1601958000000|2020-10-06 04:20:00|21619.2|21615.2|21619.2|21615.2|21625.4|21621.4|21617.6|21613.6|522
1601958300000|2020-10-06 04:25:00|21612.9|21608.9|21603.6|21599.6|21612.9|21608.9|21603.6|21599.6|165
1601958600000|2020-10-06 04:30:00|21605.1|21601.1|21612.9|21608.9|21612.9|21608.9|21605.1|21601.1|67
1601958900000|2020-10-06 04:35:00|21617.6|21613.6|21622.3|21618.3|21628.6|21624.6|21617.6|21613.6|59
1601959200000|2020-10-06 04:40:00|21620.8|21616.8|21617.6|21613.6|21620.8|21616.8|21616.1|21612.1|33
1601959500000|2020-10-06 04:45:00|21619.2|21615.2|21619.2|21615.2|21619.2|21615.2|21616.1|21612.1|15
1601959800000|2020-10-06 04:50:00|21625.4|21621.4|21628.6|21624.6|21628.6|21624.6|21625.4|21621.4|91
1601960100000|2020-10-06 04:55:00|21631.7|21627.7|21634.8|21630.8|21636.4|21632.4|21631.7|21627.7|114
1601960400000|2020-10-06 05:00:00|21637.9|21633.9|21631.7|21627.7|21637.9|21633.9|21631.7|21627.7|20
1601960700000|2020-10-06 05:05:00|21636.4|21632.4|21644.2|21640.2|21647.3|21643.3|21634.8|21630.8|61
1601961000000|2020-10-06 05:10:00|21642.6|21638.6|21647.3|21643.3|21647.3|21643.3|21641.1|21637.1|46
1601961300000|2020-10-06 05:15:00|21650.4|21646.4|21652|21648|21656.7|21652.7|21647.3|21643.3|118
1601961600000|2020-10-06 05:20:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|40
1601961900000|2020-10-06 05:25:00|21650.4|21646.4|21653.6|21649.6|21655.1|21651.1|21650.4|21646.4|34
1601962200000|2020-10-06 05:30:00|21656.7|21652.7|21650.4|21646.4|21656.7|21652.7|21647.3|21643.3|80
1601962500000|2020-10-06 05:35:00|21647.3|21643.3|21647.3|21643.3|21647.3|21643.3|21644.2|21640.2|8
1601962800000|2020-10-06 05:40:00|21650.4|21646.4|21647.3|21643.3|21650.4|21646.4|21644.2|21640.2|39
1601963100000|2020-10-06 05:45:00|21650.4|21646.4|21647.3|21643.3|21650.4|21646.4|21647.3|21643.3|12
1601963400000|2020-10-06 05:50:00|21645.8|21641.8|21647.3|21643.3|21647.3|21643.3|21644.2|21640.2|21
1601963700000|2020-10-06 05:55:00|21645.8|21641.8|21645.8|21641.8|21647.3|21643.3|21645.8|21641.8|11
1601964000000|2020-10-06 06:00:00|21644.2|21640.2|21647.3|21643.3|21653.6|21649.6|21636.4|21632.4|192
1601964300000|2020-10-06 06:05:00|21650.4|21646.4|21656.7|21652.7|21659.8|21655.8|21647.3|21643.3|1686
1601964600000|2020-10-06 06:10:00|21658.3|21654.3|21672.3|21668.3|21672.3|21668.3|21656.7|21652.7|247
1601964900000|2020-10-06 06:15:00|21675.4|21671.4|21672.3|21668.3|21678.6|21674.6|21659.8|21655.8|198
1601965200000|2020-10-06 06:20:00|21669.2|21665.2|21656.7|21652.7|21669.2|21665.2|21653.6|21649.6|78
1601965500000|2020-10-06 06:25:00|21653.6|21649.6|21662.9|21658.9|21672.3|21668.3|21648.9|21644.9|692
1601965800000|2020-10-06 06:30:00|21664.5|21660.5|21666.1|21662.1|21675.4|21671.4|21658.3|21654.3|222
1601966100000|2020-10-06 06:35:00|21662.9|21658.9|21675.4|21671.4|21675.4|21671.4|21659.8|21655.8|214
1601966400000|2020-10-06 06:40:00|21678.6|21674.6|21669.2|21665.2|21681.7|21677.7|21669.2|21665.2|134
1601966700000|2020-10-06 06:45:00|21666.1|21662.1|21672.3|21668.3|21672.3|21668.3|21662.9|21658.9|1292
1601967000000|2020-10-06 06:50:00|21675.4|21671.4|21666.1|21662.1|21675.4|21671.4|21666.1|21662.1|191
1601967300000|2020-10-06 06:55:00|21667.6|21663.6|21666.1|21662.1|21672.3|21668.3|21662.9|21658.9|151
1601967600000|2020-10-06 07:00:00|21669.2|21665.2|21661.4|21657.4|21672.3|21668.3|21659.8|21655.8|259
1601967900000|2020-10-06 07:05:00|21659.8|21655.8|21622.3|21618.3|21659.8|21655.8|21619.2|21615.2|505
1601968200000|2020-10-06 07:10:00|21623.9|21619.9|21656.7|21652.7|21659.8|21655.8|21622.3|21618.3|583
1601968500000|2020-10-06 07:15:00|21658.3|21654.3|21675.4|21671.4|21681.7|21677.7|21653.6|21649.6|703
1601968800000|2020-10-06 07:20:00|21677|21673|21650.4|21646.4|21678.6|21674.6|21650.4|21646.4|844
1601969100000|2020-10-06 07:25:00|21647.3|21643.3|21656.7|21652.7|21659.8|21655.8|21647.3|21643.3|202
1601969400000|2020-10-06 07:30:00|21653.6|21649.6|21634.8|21630.8|21656.7|21652.7|21634.8|21630.8|193
1601969700000|2020-10-06 07:35:00|21631.7|21627.7|21634.8|21630.8|21650.4|21646.4|21628.6|21624.6|250
1601970000000|2020-10-06 07:40:00|21631.7|21627.7|21647.3|21643.3|21656.7|21652.7|21630.1|21626.1|203
1601970300000|2020-10-06 07:45:00|21650.4|21646.4|21656.7|21652.7|21659.8|21655.8|21647.3|21643.3|213
1601970600000|2020-10-06 07:50:00|21658.3|21654.3|21669.2|21665.2|21672.3|21668.3|21658.3|21654.3|205
1601970900000|2020-10-06 07:55:00|21666.1|21662.1|21662.9|21658.9|21672.3|21668.3|21644.2|21640.2|253
1601971200000|2020-10-06 08:00:00|21659.8|21655.8|21683.3|21679.3|21684.8|21680.8|21656.7|21652.7|286
1601971500000|2020-10-06 08:05:00|21681.7|21677.7|21694.2|21690.2|21694.2|21690.2|21678.6|21674.6|325
1601971800000|2020-10-06 08:10:00|21695.8|21691.8|21698.9|21694.9|21700.4|21696.4|21691.1|21687.1|273
1601972100000|2020-10-06 08:15:00|21700.4|21696.4|21697.3|21693.3|21700.4|21696.4|21691.1|21687.1|300
1601972400000|2020-10-06 08:20:00|21698.9|21694.9|21697.3|21693.3|21700.4|21696.4|21694.2|21690.2|366
1601972700000|2020-10-06 08:25:00|21700.4|21696.4|21697.3|21693.3|21706.7|21702.7|21694.2|21690.2|188
1601973000000|2020-10-06 08:30:00|21698.9|21694.9|21681.7|21677.7|21700.4|21696.4|21678.6|21674.6|326
1601973300000|2020-10-06 08:35:00|21680.1|21676.1|21706.7|21702.7|21706.7|21702.7|21678.6|21674.6|189
1601973600000|2020-10-06 08:40:00|21705.1|21701.1|21709.8|21705.8|21716.1|21712.1|21703.6|21699.6|270
1601973900000|2020-10-06 08:45:00|21712.9|21708.9|21706.7|21702.7|21712.9|21708.9|21703.6|21699.6|135
1601974200000|2020-10-06 08:50:00|21705.1|21701.1|21691.1|21687.1|21706.7|21702.7|21687.9|21683.9|191
1601974500000|2020-10-06 08:55:00|21694.2|21690.2|21697.3|21693.3|21700.4|21696.4|21686.4|21682.4|282
1601974800000|2020-10-06 09:00:00|21695.8|21691.8|21697.3|21693.3|21700.4|21696.4|21691.1|21687.1|246
1601975100000|2020-10-06 09:05:00|21700.4|21696.4|21697.3|21693.3|21700.4|21696.4|21694.2|21690.2|170
1601975400000|2020-10-06 09:10:00|21700.4|21696.4|21695.8|21691.8|21700.4|21696.4|21691.1|21687.1|187
1601975700000|2020-10-06 09:15:00|21694.2|21690.2|21716.1|21712.1|21716.1|21712.1|21694.2|21690.2|288
1601976000000|2020-10-06 09:20:00|21712.9|21708.9|21709.8|21705.8|21719.2|21715.2|21706.7|21702.7|328
1601976300000|2020-10-06 09:25:00|21712.9|21708.9|21703.6|21699.6|21712.9|21708.9|21703.6|21699.6|148
1601976600000|2020-10-06 09:30:00|21702|21698|21686.4|21682.4|21703.6|21699.6|21684.8|21680.8|161
1601976900000|2020-10-06 09:35:00|21684.8|21680.8|21691.1|21687.1|21691.1|21687.1|21681.7|21677.7|135
1601977200000|2020-10-06 09:40:00|21684.8|21680.8|21684.8|21680.8|21686.4|21682.4|21678.6|21674.6|160
1601977500000|2020-10-06 09:45:00|21687.9|21683.9|21684.8|21680.8|21687.9|21683.9|21681.7|21677.7|119
1601977800000|2020-10-06 09:50:00|21681.7|21677.7|21681.7|21677.7|21684.8|21680.8|21677|21673|70
1601978100000|2020-10-06 09:55:00|21680.1|21676.1|21681.7|21677.7|21681.7|21677.7|21678.6|21674.6|204
1601978400000|2020-10-06 10:00:00|21684.8|21680.8|21681.7|21677.7|21684.8|21680.8|21675.4|21671.4|122
1601978700000|2020-10-06 10:05:00|21678.6|21674.6|21684.8|21680.8|21684.8|21680.8|21675.4|21671.4|111
1601979000000|2020-10-06 10:10:00|21681.7|21677.7|21681.7|21677.7|21684.8|21680.8|21678.6|21674.6|112
1601979300000|2020-10-06 10:15:00|21678.6|21674.6|21678.6|21674.6|21681.7|21677.7|21669.2|21665.2|263
1601979600000|2020-10-06 10:20:00|21675.4|21671.4|21656.7|21652.7|21675.4|21671.4|21656.7|21652.7|173
1601979900000|2020-10-06 10:25:00|21653.6|21649.6|21656.7|21652.7|21662.9|21658.9|21644.2|21640.2|681
1601980200000|2020-10-06 10:30:00|21658.3|21654.3|21658.3|21654.3|21662.9|21658.9|21648.9|21644.9|194
1601980500000|2020-10-06 10:35:00|21656.7|21652.7|21650.4|21646.4|21656.7|21652.7|21634.8|21630.8|242
1601980800000|2020-10-06 10:40:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21653.6|21649.6|137
1601981100000|2020-10-06 10:45:00|21656.7|21652.7|21662.9|21658.9|21664.5|21660.5|21653.6|21649.6|169
1601981400000|2020-10-06 10:50:00|21659.8|21655.8|21672.3|21668.3|21672.3|21668.3|21659.8|21655.8|118
1601981700000|2020-10-06 10:55:00|21675.4|21671.4|21681.7|21677.7|21684.8|21680.8|21672.3|21668.3|384
1601982000000|2020-10-06 11:00:00|21683.3|21679.3|21678.6|21674.6|21691.1|21687.1|21678.6|21674.6|204
1601982300000|2020-10-06 11:05:00|21675.4|21671.4|21684.8|21680.8|21687.9|21683.9|21675.4|21671.4|210
1601982600000|2020-10-06 11:10:00|21683.3|21679.3|21681.7|21677.7|21684.8|21680.8|21675.4|21671.4|311
1601982900000|2020-10-06 11:15:00|21678.6|21674.6|21659.8|21655.8|21678.6|21674.6|21653.6|21649.6|279
1601983200000|2020-10-06 11:20:00|21656.7|21652.7|21669.2|21665.2|21669.2|21665.2|21656.7|21652.7|130
1601983500000|2020-10-06 11:25:00|21666.1|21662.1|21647.3|21643.3|21666.1|21662.1|21644.2|21640.2|142
1601983800000|2020-10-06 11:30:00|21650.4|21646.4|21647.3|21643.3|21653.6|21649.6|21644.2|21640.2|154
1601984100000|2020-10-06 11:35:00|21645.8|21641.8|21616.1|21612.1|21647.3|21643.3|21616.1|21612.1|442
1601984400000|2020-10-06 11:40:00|21619.2|21615.2|21587.9|21583.9|21619.2|21615.2|21584.8|21580.8|1290
1601984700000|2020-10-06 11:45:00|21591.1|21587.1|21581.7|21577.7|21591.1|21587.1|21562.9|21558.9|1695
1601985000000|2020-10-06 11:50:00|21580.1|21576.1|21587.9|21583.9|21591.1|21587.1|21564.5|21560.5|614
1601985300000|2020-10-06 11:55:00|21584.8|21580.8|21594.2|21590.2|21597.3|21593.3|21581.7|21577.7|408
1601985600000|2020-10-06 12:00:00|21597.3|21593.3|21600.4|21596.4|21606.7|21602.7|21591.1|21587.1|651
1601985900000|2020-10-06 12:05:00|21597.3|21593.3|21572.3|21568.3|21609.8|21605.8|21572.3|21568.3|731
1601986200000|2020-10-06 12:10:00|21569.2|21565.2|21578.6|21574.6|21580.1|21576.1|21562.9|21558.9|938
1601986500000|2020-10-06 12:15:00|21575.4|21571.4|21572.3|21568.3|21578.6|21574.6|21562.9|21558.9|454
1601986800000|2020-10-06 12:20:00|21569.2|21565.2|21553.6|21549.6|21575.4|21571.4|21550.4|21546.4|1590
1601987100000|2020-10-06 12:25:00|21556.7|21552.7|21559.8|21555.8|21562.9|21558.9|21541.1|21537.1|756
1601987400000|2020-10-06 12:30:00|21562.9|21558.9|21561.4|21557.4|21566.1|21562.1|21537.9|21533.9|990
1601987700000|2020-10-06 12:35:00|21559.8|21555.8|21553.6|21549.6|21562.9|21558.9|21547.3|21543.3|585
1601988000000|2020-10-06 12:40:00|21555.1|21551.1|21553.6|21549.6|21578.6|21574.6|21544.2|21540.2|1411
1601988300000|2020-10-06 12:45:00|21552|21548|21572.3|21568.3|21575.4|21571.4|21552|21548|495
1601988600000|2020-10-06 12:50:00|21569.2|21565.2|21575.4|21571.4|21581.7|21577.7|21569.2|21565.2|633
1601988900000|2020-10-06 12:55:00|21572.3|21568.3|21569.2|21565.2|21572.3|21568.3|21556.7|21552.7|413
1601989200000|2020-10-06 13:00:00|21572.3|21568.3|21566.1|21562.1|21581.7|21577.7|21559.8|21555.8|785
1601989500000|2020-10-06 13:05:00|21562.9|21558.9|21578.6|21574.6|21578.6|21574.6|21561.4|21557.4|644
1601989800000|2020-10-06 13:10:00|21575.4|21571.4|21594.2|21590.2|21594.2|21590.2|21569.2|21565.2|853
1601990100000|2020-10-06 13:15:00|21595.8|21591.8|21575.4|21571.4|21600.4|21596.4|21566.1|21562.1|840
1601990400000|2020-10-06 13:20:00|21577|21573|21609.8|21605.8|21609.8|21605.8|21575.4|21571.4|694
1601990700000|2020-10-06 13:25:00|21606.7|21602.7|21609.8|21605.8|21612.9|21608.9|21591.1|21587.1|667
1601991000000|2020-10-06 13:30:00|21606.7|21602.7|21634.8|21630.8|21641.1|21637.1|21600.4|21596.4|999
1601991300000|2020-10-06 13:35:00|21637.9|21633.9|21656.7|21652.7|21656.7|21652.7|21637.9|21633.9|1254
1601991600000|2020-10-06 13:40:00|21650.4|21646.4|21628.6|21624.6|21659.8|21655.8|21627|21623|1421
1601991900000|2020-10-06 13:45:00|21625.4|21621.4|21633.3|21629.3|21641.1|21637.1|21612.9|21608.9|1295
1601992200000|2020-10-06 13:50:00|21634.8|21630.8|21647.3|21643.3|21650.4|21646.4|21625.4|21621.4|693
1601992500000|2020-10-06 13:55:00|21644.2|21640.2|21644.2|21640.2|21653.6|21649.6|21631.7|21627.7|985
1601992800000|2020-10-06 14:00:00|21642.6|21638.6|21637.9|21633.9|21644.2|21640.2|21633.3|21629.3|672
1601993100000|2020-10-06 14:05:00|21641.1|21637.1|21637.9|21633.9|21642.6|21638.6|21631.7|21627.7|568
1601993400000|2020-10-06 14:10:00|21641.1|21637.1|21647.3|21643.3|21656.7|21652.7|21634.8|21630.8|959
1601993700000|2020-10-06 14:15:00|21650.4|21646.4|21637.9|21633.9|21650.4|21646.4|21628.6|21624.6|1027
1601994000000|2020-10-06 14:20:00|21634.8|21630.8|21634.8|21630.8|21641.1|21637.1|21619.2|21615.2|2382
1601994300000|2020-10-06 14:25:00|21637.9|21633.9|21587.9|21583.9|21641.1|21637.1|21587.9|21583.9|2892
1601994600000|2020-10-06 14:30:00|21586.4|21582.4|21584.8|21580.8|21594.2|21590.2|21572.3|21568.3|2581
1601994900000|2020-10-06 14:35:00|21581.7|21577.7|21591.1|21587.1|21600.4|21596.4|21578.6|21574.6|1708
1601995200000|2020-10-06 14:40:00|21589.5|21585.5|21600.4|21596.4|21606.7|21602.7|21578.6|21574.6|1503
1601995500000|2020-10-06 14:45:00|21597.3|21593.3|21575.4|21571.4|21597.3|21593.3|21553.6|21549.6|2529
1601995800000|2020-10-06 14:50:00|21572.3|21568.3|21550.4|21546.4|21575.4|21571.4|21537.9|21533.9|1189
1601996100000|2020-10-06 14:55:00|21552|21548|21537.9|21533.9|21556.7|21552.7|21537.9|21533.9|554
1601996400000|2020-10-06 15:00:00|21539.5|21535.5|21541.1|21537.1|21547.3|21543.3|21531.7|21527.7|1508
1601996700000|2020-10-06 15:05:00|21542.6|21538.6|21531.7|21527.7|21550.4|21546.4|21528.6|21524.6|958
1601997000000|2020-10-06 15:10:00|21528.6|21524.6|21536.4|21532.4|21550.4|21546.4|21525.4|21521.4|1029
1601997300000|2020-10-06 15:15:00|21537.9|21533.9|21553.6|21549.6|21553.6|21549.6|21534.8|21530.8|1688
1601997600000|2020-10-06 15:20:00|21552|21548|21600.4|21596.4|21600.4|21596.4|21552|21548|1246
1601997900000|2020-10-06 15:25:00|21603.6|21599.6|21591.1|21587.1|21609.8|21605.8|21591.1|21587.1|1352
1601998200000|2020-10-06 15:30:00|21587.9|21583.9|21581.7|21577.7|21594.2|21590.2|21562.9|21558.9|1650
1601998500000|2020-10-06 15:35:00|21580.1|21576.1|21559.8|21555.8|21581.7|21577.7|21559.8|21555.8|2178
1601998800000|2020-10-06 15:40:00|21562.9|21558.9|21562.9|21558.9|21572.3|21568.3|21559.8|21555.8|979
1601999100000|2020-10-06 15:45:00|21559.8|21555.8|21569.2|21565.2|21569.2|21565.2|21550.4|21546.4|1132
1601999400000|2020-10-06 15:50:00|21572.3|21568.3|21575.4|21571.4|21581.7|21577.7|21569.2|21565.2|441
1601999700000|2020-10-06 15:55:00|21578.6|21574.6|21597.3|21593.3|21600.4|21596.4|21575.4|21571.4|596
1602000000000|2020-10-06 16:00:00|21600.4|21596.4|21603.6|21599.6|21619.2|21615.2|21597.3|21593.3|690
1602000300000|2020-10-06 16:05:00|21600.4|21596.4|21603.6|21599.6|21609.8|21605.8|21591.1|21587.1|648
1602000600000|2020-10-06 16:10:00|21606.7|21602.7|21584.8|21580.8|21606.7|21602.7|21584.8|21580.8|674
1602000900000|2020-10-06 16:15:00|21587.9|21583.9|21612.9|21608.9|21612.9|21608.9|21587.9|21583.9|855
1602001200000|2020-10-06 16:20:00|21609.8|21605.8|21609.8|21605.8|21622.3|21618.3|21609.8|21605.8|713
1602001500000|2020-10-06 16:25:00|21612.9|21608.9|21614.5|21610.5|21619.2|21615.2|21603.6|21599.6|476
1602001800000|2020-10-06 16:30:00|21612.9|21608.9|21625.4|21621.4|21625.4|21621.4|21612.9|21608.9|956
1602002100000|2020-10-06 16:35:00|21623.9|21619.9|21622.3|21618.3|21625.4|21621.4|21616.1|21612.1|324
1602002400000|2020-10-06 16:40:00|21620.8|21616.8|21616.1|21612.1|21623.9|21619.9|21616.1|21612.1|147
1602002700000|2020-10-06 16:45:00|21619.2|21615.2|21616.1|21612.1|21628.6|21624.6|21616.1|21612.1|843
1602003000000|2020-10-06 16:50:00|21619.2|21615.2|21606.7|21602.7|21622.3|21618.3|21606.7|21602.7|764
1602003300000|2020-10-06 16:55:00|21605.1|21601.1|21603.6|21599.6|21605.1|21601.1|21598.9|21594.9|175
1602003600000|2020-10-06 17:00:00|21600.4|21596.4|21600.4|21596.4|21609.8|21605.8|21594.2|21590.2|667
1602003900000|2020-10-06 17:05:00|21597.3|21593.3|21597.3|21593.3|21606.7|21602.7|21594.2|21590.2|373
1602004200000|2020-10-06 17:10:00|21600.4|21596.4|21591.1|21587.1|21600.4|21596.4|21584.8|21580.8|478
1602004500000|2020-10-06 17:15:00|21592.6|21588.6|21591.1|21587.1|21598.9|21594.9|21591.1|21587.1|366
1602004800000|2020-10-06 17:20:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|366
1602005100000|2020-10-06 17:25:00|21591.1|21587.1|21591.1|21587.1|21594.2|21590.2|21584.8|21580.8|256
1602005400000|2020-10-06 17:30:00|21594.2|21590.2|21597.3|21593.3|21597.3|21593.3|21587.9|21583.9|174
1602005700000|2020-10-06 17:35:00|21600.4|21596.4|21600.4|21596.4|21603.6|21599.6|21594.2|21590.2|313
1602006000000|2020-10-06 17:40:00|21597.3|21593.3|21606.7|21602.7|21609.8|21605.8|21594.2|21590.2|498
1602006300000|2020-10-06 17:45:00|21609.8|21605.8|21609.8|21605.8|21616.1|21612.1|21600.4|21596.4|401
1602006600000|2020-10-06 17:50:00|21612.9|21608.9|21609.8|21605.8|21616.1|21612.1|21606.7|21602.7|312
1602006900000|2020-10-06 17:55:00|21608.3|21604.3|21609.8|21605.8|21614.5|21610.5|21606.7|21602.7|643
1602007200000|2020-10-06 18:00:00|21612.9|21608.9|21616.1|21612.1|21619.2|21615.2|21603.6|21599.6|1386
1602007500000|2020-10-06 18:05:00|21619.2|21615.2|21634.8|21630.8|21634.8|21630.8|21619.2|21615.2|551
1602007800000|2020-10-06 18:10:00|21637.9|21633.9|21622.3|21618.3|21641.1|21637.1|21622.3|21618.3|451
1602008100000|2020-10-06 18:15:00|21625.4|21621.4|21634.8|21630.8|21634.8|21630.8|21622.3|21618.3|444
1602008400000|2020-10-06 18:20:00|21637.9|21633.9|21630.1|21626.1|21641.1|21637.1|21625.4|21621.4|525
1602008700000|2020-10-06 18:25:00|21631.7|21627.7|21631.7|21627.7|21634.8|21630.8|21619.2|21615.2|1057
1602009000000|2020-10-06 18:30:00|21634.8|21630.8|21641.1|21637.1|21647.3|21643.3|21631.7|21627.7|681
1602009300000|2020-10-06 18:35:00|21644.2|21640.2|21634.8|21630.8|21644.2|21640.2|21628.6|21624.6|534
1602009600000|2020-10-06 18:40:00|21631.7|21627.7|21614.5|21610.5|21631.7|21627.7|21612.9|21608.9|669
1602009900000|2020-10-06 18:45:00|21612.9|21608.9|21662.9|21658.9|21678.6|21674.6|21603.6|21599.6|1597
1602010200000|2020-10-06 18:50:00|21659.8|21655.8|21866.1|21862.1|21870.8|21866.8|21656.7|21652.7|5398
1602010500000|2020-10-06 18:55:00|21869.2|21865.2|21819.2|21815.2|21894.2|21890.2|21809.8|21805.8|4675
1602010800000|2020-10-06 19:00:00|21825.4|21821.4|21809.8|21805.8|21847.3|21843.3|21803.6|21799.6|3112
1602011100000|2020-10-06 19:05:00|21812.9|21808.9|21828.6|21824.6|21844.2|21840.2|21792.6|21788.6|1896
1602011400000|2020-10-06 19:10:00|21831.7|21827.7|21800.4|21796.4|21837.9|21833.9|21794.2|21790.2|1226
1602011700000|2020-10-06 19:15:00|21797.3|21793.3|21794.2|21790.2|21803.6|21799.6|21741.1|21737.1|3183
1602012000000|2020-10-06 19:20:00|21791.1|21787.1|21781.7|21777.7|21797.3|21793.3|21756.7|21752.7|2058
1602012300000|2020-10-06 19:25:00|21783.3|21779.3|21744.2|21740.2|21784.8|21780.8|21731.7|21727.7|1627
1602012600000|2020-10-06 19:30:00|21741.1|21737.1|21741.1|21737.1|21750.4|21746.4|21728.6|21724.6|1169
1602012900000|2020-10-06 19:35:00|21745.8|21741.8|21781.7|21777.7|21794.2|21790.2|21745.8|21741.8|1317
1602013200000|2020-10-06 19:40:00|21783.3|21779.3|21800.4|21796.4|21800.4|21796.4|21778.6|21774.6|1269
1602013500000|2020-10-06 19:45:00|21803.6|21799.6|21806.7|21802.7|21822.3|21818.3|21794.2|21790.2|2333
1602013800000|2020-10-06 19:50:00|21809.8|21805.8|21806.7|21802.7|21822.3|21818.3|21791.1|21787.1|1736
1602014100000|2020-10-06 19:55:00|21803.6|21799.6|21766.1|21762.1|21803.6|21799.6|21766.1|21762.1|1481
1602014400000|2020-10-06 20:00:00|21764.5|21760.5|21775.4|21771.4|21775.4|21771.4|21756.7|21752.7|892
1602014700000|2020-10-06 20:05:00|21778.6|21774.6|21778.6|21774.6|21784.8|21780.8|21769.2|21765.2|449
1602015000000|2020-10-06 20:10:00|21780.1|21776.1|21791.1|21787.1|21791.1|21787.1|21775.4|21771.4|251
1602015300000|2020-10-06 20:15:00|21794.2|21790.2|21800.4|21796.4|21809.8|21805.8|21794.2|21790.2|211
1602015600000|2020-10-06 20:20:00|21803.6|21799.6|21806.7|21802.7|21812.9|21808.9|21800.4|21796.4|678
1602015900000|2020-10-06 20:25:00|21803.6|21799.6|21825.4|21821.4|21837.9|21833.9|21803.6|21799.6|873
1602016200000|2020-10-06 20:30:00|21823.9|21819.9|21837.9|21833.9|21837.9|21833.9|21822.3|21818.3|460
1602016500000|2020-10-06 20:35:00|21839.5|21835.5|21850.4|21846.4|21853.6|21849.6|21837.9|21833.9|271
1602016800000|2020-10-06 20:40:00|21848.9|21844.9|21850.4|21846.4|21853.6|21849.6|21847.3|21843.3|196
1602017100000|2020-10-06 20:45:00|21847.3|21843.3|21822.3|21818.3|21850.4|21846.4|21822.3|21818.3|1072
1602017400000|2020-10-06 20:50:00|21819.2|21815.2|21828.6|21824.6|21828.6|21824.6|21816.1|21812.1|1509
1602017700000|2020-10-06 20:55:00|21827|21823|21820.8|21816.8|21828.6|21824.6|21817.6|21813.6|1138
1602021600000|2020-10-06 22:00:00|21853.6|21849.6|21837.9|21833.9|21855.1|21851.1|21828.6|21824.6|152
1602021900000|2020-10-06 22:05:00|21841.1|21837.1|21837.9|21833.9|21844.2|21840.2|21837.9|21833.9|40
1602022200000|2020-10-06 22:10:00|21836.4|21832.4|21828.6|21824.6|21837.9|21833.9|21828.6|21824.6|71
1602022500000|2020-10-06 22:15:00|21825.4|21821.4|21828.6|21824.6|21834.8|21830.8|21822.3|21818.3|122
1602022800000|2020-10-06 22:20:00|21831.7|21827.7|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|16
1602023100000|2020-10-06 22:25:00|21825.4|21821.4|21827|21823|21828.6|21824.6|21819.2|21815.2|22
1602023400000|2020-10-06 22:30:00|21825.4|21821.4|21819.2|21815.2|21825.4|21821.4|21819.2|21815.2|65
1602023700000|2020-10-06 22:35:00|21822.3|21818.3|21816.1|21812.1|21822.3|21818.3|21816.1|21812.1|14
1602024000000|2020-10-06 22:40:00|21819.2|21815.2|21816.1|21812.1|21822.3|21818.3|21816.1|21812.1|17
1602024300000|2020-10-06 22:45:00|21819.2|21815.2|21833.3|21829.3|21833.3|21829.3|21817.6|21813.6|13
1602024600000|2020-10-06 22:50:00|21831.7|21827.7|21852|21848|21852|21848|21828.6|21824.6|70
1602024900000|2020-10-06 22:55:00|21850.4|21846.4|21850.4|21846.4|21856.7|21852.7|21847.3|21843.3|42
1602025200000|2020-10-06 23:00:00|21848.9|21844.9|21834.8|21830.8|21850.4|21846.4|21830.1|21826.1|78
1602025500000|2020-10-06 23:05:00|21833.3|21829.3|21837.9|21833.9|21842.6|21838.6|21831.7|21827.7|23
1602025800000|2020-10-06 23:10:00|21841.1|21837.1|21844.2|21840.2|21847.3|21843.3|21841.1|21837.1|28
1602026100000|2020-10-06 23:15:00|21847.3|21843.3|21837.9|21833.9|21847.3|21843.3|21837.9|21833.9|25
1602026400000|2020-10-06 23:20:00|||||||||3
1602026700000|2020-10-06 23:25:00|21839.5|21835.5|21837.9|21833.9|21841.1|21837.1|21837.9|21833.9|34
1602027000000|2020-10-06 23:30:00|21841.1|21837.1|21822.3|21818.3|21841.1|21837.1|21822.3|21818.3|44
1602027300000|2020-10-06 23:35:00|21825.4|21821.4|21837.9|21833.9|21841.1|21837.1|21812.9|21808.9|148
1602027600000|2020-10-06 23:40:00|21839.5|21835.5|21834.8|21830.8|21839.5|21835.5|21833.3|21829.3|246
1602027900000|2020-10-06 23:45:00|21830.1|21826.1|21823.9|21819.9|21831.7|21827.7|21819.2|21815.2|36
1602028200000|2020-10-06 23:50:00|21825.4|21821.4|21816.1|21812.1|21825.4|21821.4|21814.5|21810.5|46
1602028500000|2020-10-06 23:55:00|21814.5|21810.5|21816.1|21812.1|21822.3|21818.3|21812.9|21808.9|29
1602028800000|2020-10-07 00:00:00|21817.6|21813.6|21809.8|21805.8|21819.2|21815.2|21803.6|21799.6|52
1602029100000|2020-10-07 00:05:00|21812.9|21808.9|21806.7|21802.7|21812.9|21808.9|21803.6|21799.6|51
1602029400000|2020-10-07 00:10:00|21809.8|21805.8|21786.4|21782.4|21809.8|21805.8|21784.8|21780.8|120
1602029700000|2020-10-07 00:15:00|21787.9|21783.9|21787.9|21783.9|21803.6|21799.6|21787.9|21783.9|112
1602030000000|2020-10-07 00:20:00|21786.4|21782.4|21792.6|21788.6|21794.2|21790.2|21784.8|21780.8|70
1602030300000|2020-10-07 00:25:00|21794.2|21790.2|21803.6|21799.6|21806.7|21802.7|21792.6|21788.6|52
1602030600000|2020-10-07 00:30:00|21800.4|21796.4|21802|21798|21805.1|21801.1|21800.4|21796.4|23
1602030900000|2020-10-07 00:35:00|21803.6|21799.6|21809.8|21805.8|21809.8|21805.8|21803.6|21799.6|27
1602031200000|2020-10-07 00:40:00|21808.3|21804.3|21816.1|21812.1|21819.2|21815.2|21806.7|21802.7|76
1602031500000|2020-10-07 00:45:00|21812.9|21808.9|21816.1|21812.1|21816.1|21812.1|21812.9|21808.9|70
1602031800000|2020-10-07 00:50:00|21814.5|21810.5|21812.9|21808.9|21817.6|21813.6|21809.8|21805.8|31
1602032100000|2020-10-07 00:55:00|21814.5|21810.5|21809.8|21805.8|21814.5|21810.5|21809.8|21805.8|10
1602032400000|2020-10-07 01:00:00|21812.9|21808.9|21828.6|21824.6|21831.7|21827.7|21809.8|21805.8|164
1602032700000|2020-10-07 01:05:00|21827|21823|21825.4|21821.4|21827|21823|21819.2|21815.2|98
1602033000000|2020-10-07 01:10:00|21823.9|21819.9|21819.2|21815.2|21823.9|21819.9|21812.9|21808.9|31
1602033300000|2020-10-07 01:15:00|21816.1|21812.1|21812.9|21808.9|21819.2|21815.2|21812.9|21808.9|35
1602033600000|2020-10-07 01:20:00|21816.1|21812.1|21819.2|21815.2|21822.3|21818.3|21812.9|21808.9|35
1602033900000|2020-10-07 01:25:00|21820.8|21816.8|21822.3|21818.3|21828.6|21824.6|21816.1|21812.1|107
1602034200000|2020-10-07 01:30:00|21825.4|21821.4|21825.4|21821.4|21831.7|21827.7|21823.9|21819.9|112
1602034500000|2020-10-07 01:35:00|21823.9|21819.9|21825.4|21821.4|21828.6|21824.6|21822.3|21818.3|83
1602034800000|2020-10-07 01:40:00|21822.3|21818.3|21825.4|21821.4|21825.4|21821.4|21822.3|21818.3|43
1602035100000|2020-10-07 01:45:00|21822.3|21818.3|21822.3|21818.3|21825.4|21821.4|21822.3|21818.3|20
1602035400000|2020-10-07 01:50:00|21819.2|21815.2|21823.9|21819.9|21825.4|21821.4|21819.2|21815.2|54
1602035700000|2020-10-07 01:55:00|21822.3|21818.3|21797.3|21793.3|21822.3|21818.3|21791.1|21787.1|552
1602036000000|2020-10-07 02:00:00|21798.9|21794.9|21787.9|21783.9|21800.4|21796.4|21781.7|21777.7|272
1602036300000|2020-10-07 02:05:00|21791.1|21787.1|21791.1|21787.1|21794.2|21790.2|21787.9|21783.9|77
1602036600000|2020-10-07 02:10:00|21787.9|21783.9|21794.2|21790.2|21794.2|21790.2|21787.9|21783.9|104
1602036900000|2020-10-07 02:15:00|21797.3|21793.3|21775.4|21771.4|21797.3|21793.3|21766.1|21762.1|243
1602037200000|2020-10-07 02:20:00|21777|21773|21794.2|21790.2|21798.9|21794.9|21777|21773|130
1602037500000|2020-10-07 02:25:00|21795.8|21791.8|21778.6|21774.6|21797.3|21793.3|21778.6|21774.6|65
1602037800000|2020-10-07 02:30:00|21775.4|21771.4|21787.9|21783.9|21791.1|21787.1|21775.4|21771.4|91
1602038100000|2020-10-07 02:35:00|21791.1|21787.1|21791.1|21787.1|21797.3|21793.3|21787.9|21783.9|38
1602038400000|2020-10-07 02:40:00|21794.2|21790.2|21806.7|21802.7|21809.8|21805.8|21792.6|21788.6|101
1602038700000|2020-10-07 02:45:00|21805.1|21801.1|21800.4|21796.4|21806.7|21802.7|21800.4|21796.4|55
1602039000000|2020-10-07 02:50:00|21802|21798|21795.8|21791.8|21802|21798|21794.2|21790.2|20
1602039300000|2020-10-07 02:55:00|21794.2|21790.2|21798.9|21794.9|21800.4|21796.4|21791.1|21787.1|27
1602039600000|2020-10-07 03:00:00|21797.3|21793.3|21794.2|21790.2|21798.9|21794.9|21791.1|21787.1|25
1602039900000|2020-10-07 03:05:00|21792.6|21788.6|21784.8|21780.8|21794.2|21790.2|21784.8|21780.8|51
1602040200000|2020-10-07 03:10:00|21787.9|21783.9|21786.4|21782.4|21787.9|21783.9|21784.8|21780.8|30
1602040500000|2020-10-07 03:15:00|21787.9|21783.9|21789.5|21785.5|21792.6|21788.6|21784.8|21780.8|47
1602040800000|2020-10-07 03:20:00|21791.1|21787.1|21792.6|21788.6|21794.2|21790.2|21789.5|21785.5|33
1602041100000|2020-10-07 03:25:00|21791.1|21787.1|21781.7|21777.7|21791.1|21787.1|21778.6|21774.6|88
1602041400000|2020-10-07 03:30:00|21784.8|21780.8|21781.7|21777.7|21784.8|21780.8|21781.7|21777.7|16
1602041700000|2020-10-07 03:35:00|21783.3|21779.3|21784.8|21780.8|21787.9|21783.9|21781.7|21777.7|40
1602042000000|2020-10-07 03:40:00|21786.4|21782.4|21781.7|21777.7|21786.4|21782.4|21781.7|21777.7|35
1602042300000|2020-10-07 03:45:00|21784.8|21780.8|21783.3|21779.3|21791.1|21787.1|21783.3|21779.3|67
1602042600000|2020-10-07 03:50:00|21784.8|21780.8|21784.8|21780.8|21784.8|21780.8|21783.3|21779.3|9
1602042900000|2020-10-07 03:55:00|21783.3|21779.3|21787.9|21783.9|21794.2|21790.2|21783.3|21779.3|97
1602043200000|2020-10-07 04:00:00|21789.5|21785.5|21787.9|21783.9|21791.1|21787.1|21784.8|21780.8|4
1602043500000|2020-10-07 04:05:00|21786.4|21782.4|21787.9|21783.9|21787.9|21783.9|21784.8|21780.8|13
1602043800000|2020-10-07 04:10:00|21791.1|21787.1|21787.9|21783.9|21791.1|21787.1|21787.9|21783.9|18
1602044100000|2020-10-07 04:15:00|21784.8|21780.8|21778.6|21774.6|21784.8|21780.8|21778.6|21774.6|9
1602044400000|2020-10-07 04:20:00|||||||||2
1602044700000|2020-10-07 04:25:00|21777|21773|21783.3|21779.3|21783.3|21779.3|21777|21773|19
1602045000000|2020-10-07 04:30:00|21781.7|21777.7|21787.9|21783.9|21787.9|21783.9|21781.7|21777.7|17
1602045300000|2020-10-07 04:35:00|21786.4|21782.4|21781.7|21777.7|21787.9|21783.9|21781.7|21777.7|25
1602045600000|2020-10-07 04:40:00|21780.1|21776.1|21775.4|21771.4|21780.1|21776.1|21775.4|21771.4|7
1602045900000|2020-10-07 04:45:00|21770.8|21766.8|21766.1|21762.1|21775.4|21771.4|21762.9|21758.9|84
1602046200000|2020-10-07 04:50:00|21764.5|21760.5|21767.6|21763.6|21767.6|21763.6|21762.9|21758.9|29
1602046500000|2020-10-07 04:55:00|21766.1|21762.1|21766.1|21762.1|21769.2|21765.2|21766.1|21762.1|42
1602046800000|2020-10-07 05:00:00|21769.2|21765.2|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|102
1602047100000|2020-10-07 05:05:00|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|60
1602047400000|2020-10-07 05:10:00|21769.2|21765.2|21766.1|21762.1|21769.2|21765.2|21762.9|21758.9|28
1602047700000|2020-10-07 05:15:00|21762.9|21758.9|21759.8|21755.8|21766.1|21762.1|21759.8|21755.8|49
1602048000000|2020-10-07 05:20:00|21762.9|21758.9|21767.6|21763.6|21769.2|21765.2|21762.9|21758.9|58
1602048300000|2020-10-07 05:25:00|21769.2|21765.2|21758.3|21754.3|21772.3|21768.3|21756.7|21752.7|168
1602048600000|2020-10-07 05:30:00|21759.8|21755.8|21766.1|21762.1|21766.1|21762.1|21756.7|21752.7|70
1602048900000|2020-10-07 05:35:00|21762.9|21758.9|21753.6|21749.6|21762.9|21758.9|21750.4|21746.4|154
1602049200000|2020-10-07 05:40:00|21755.1|21751.1|21744.2|21740.2|21756.7|21752.7|21741.1|21737.1|104
1602049500000|2020-10-07 05:45:00|21742.6|21738.6|21766.1|21762.1|21766.1|21762.1|21742.6|21738.6|205
1602049800000|2020-10-07 05:50:00|21764.5|21760.5|21767.6|21763.6|21769.2|21765.2|21759.8|21755.8|86
1602050100000|2020-10-07 05:55:00|21766.1|21762.1|21762.9|21758.9|21769.2|21765.2|21759.8|21755.8|121
1602050400000|2020-10-07 06:00:00|21759.8|21755.8|21747.3|21743.3|21769.2|21765.2|21742.6|21738.6|589
1602050700000|2020-10-07 06:05:00|21744.2|21740.2|21759.8|21755.8|21762.9|21758.9|21744.2|21740.2|149
1602051000000|2020-10-07 06:10:00|21761.4|21757.4|21769.2|21765.2|21772.3|21768.3|21756.7|21752.7|87
1602051300000|2020-10-07 06:15:00|21770.8|21766.8|21747.3|21743.3|21772.3|21768.3|21731.7|21727.7|576
1602051600000|2020-10-07 06:20:00|21748.9|21744.9|21758.3|21754.3|21759.8|21755.8|21744.2|21740.2|311
1602051900000|2020-10-07 06:25:00|21759.8|21755.8|21762.9|21758.9|21775.4|21771.4|21753.6|21749.6|455
1602052200000|2020-10-07 06:30:00|21761.4|21757.4|21759.8|21755.8|21766.1|21762.1|21753.6|21749.6|159
1602052500000|2020-10-07 06:35:00|21762.9|21758.9|21753.6|21749.6|21772.3|21768.3|21753.6|21749.6|221
1602052800000|2020-10-07 06:40:00|21756.7|21752.7|21759.8|21755.8|21762.9|21758.9|21747.3|21743.3|163
1602053100000|2020-10-07 06:45:00|21761.4|21757.4|21764.5|21760.5|21766.1|21762.1|21750.4|21746.4|253
1602053400000|2020-10-07 06:50:00|21762.9|21758.9|21775.4|21771.4|21775.4|21771.4|21759.8|21755.8|177
1602053700000|2020-10-07 06:55:00|21777|21773|21759.8|21755.8|21781.7|21777.7|21756.7|21752.7|504
1602054000000|2020-10-07 07:00:00|21756.7|21752.7|21747.3|21743.3|21759.8|21755.8|21741.1|21737.1|250
1602054300000|2020-10-07 07:05:00|21750.4|21746.4|21734.8|21730.8|21750.4|21746.4|21731.7|21727.7|256
1602054600000|2020-10-07 07:10:00|21737.9|21733.9|21741.1|21737.1|21758.3|21754.3|21725.4|21721.4|298
1602054900000|2020-10-07 07:15:00|21737.9|21733.9|21741.1|21737.1|21744.2|21740.2|21725.4|21721.4|202
1602055200000|2020-10-07 07:20:00|21737.9|21733.9|21728.6|21724.6|21744.2|21740.2|21728.6|21724.6|59
1602055500000|2020-10-07 07:25:00|21730.1|21726.1|21709.8|21705.8|21737.9|21733.9|21706.7|21702.7|352
1602055800000|2020-10-07 07:30:00|21712.9|21708.9|21703.6|21699.6|21719.2|21715.2|21697.3|21693.3|544
1602056100000|2020-10-07 07:35:00|21706.7|21702.7|21700.4|21696.4|21709.8|21705.8|21684.8|21680.8|421
1602056400000|2020-10-07 07:40:00|21702|21698|21706.7|21702.7|21708.3|21704.3|21700.4|21696.4|157
1602056700000|2020-10-07 07:45:00|21703.6|21699.6|21687.9|21683.9|21706.7|21702.7|21687.9|21683.9|162
1602057000000|2020-10-07 07:50:00|21684.8|21680.8|21684.8|21680.8|21691.1|21687.1|21678.6|21674.6|499
1602057300000|2020-10-07 07:55:00|21683.3|21679.3|21684.8|21680.8|21691.1|21687.1|21678.6|21674.6|628
1602057600000|2020-10-07 08:00:00|21681.7|21677.7|21675.4|21671.4|21686.4|21682.4|21666.1|21662.1|398
1602057900000|2020-10-07 08:05:00|21672.3|21668.3|21681.7|21677.7|21684.8|21680.8|21672.3|21668.3|230
1602058200000|2020-10-07 08:10:00|21678.6|21674.6|21681.7|21677.7|21691.1|21687.1|21675.4|21671.4|228
1602058500000|2020-10-07 08:15:00|21683.3|21679.3|21678.6|21674.6|21691.1|21687.1|21673.9|21669.9|161
1602058800000|2020-10-07 08:20:00|21681.7|21677.7|21722.3|21718.3|21731.7|21727.7|21681.7|21677.7|835
1602059100000|2020-10-07 08:25:00|21719.2|21715.2|21716.1|21712.1|21725.4|21721.4|21716.1|21712.1|258
1602059400000|2020-10-07 08:30:00|21719.2|21715.2|21712.9|21708.9|21719.2|21715.2|21703.6|21699.6|2920
1602059700000|2020-10-07 08:35:00|21716.1|21712.1|21716.1|21712.1|21720.8|21716.8|21712.9|21708.9|93
1602060000000|2020-10-07 08:40:00|21714.5|21710.5|21728.6|21724.6|21734.8|21730.8|21711.4|21707.4|340
1602060300000|2020-10-07 08:45:00|21731.7|21727.7|21731.7|21727.7|21747.3|21743.3|21731.7|21727.7|485
1602060600000|2020-10-07 08:50:00|21734.8|21730.8|21719.2|21715.2|21734.8|21730.8|21712.9|21708.9|225
1602060900000|2020-10-07 08:55:00|21716.1|21712.1|21719.2|21715.2|21722.3|21718.3|21716.1|21712.1|135
1602061200000|2020-10-07 09:00:00|21716.1|21712.1|21725.4|21721.4|21734.8|21730.8|21714.5|21710.5|150
1602061500000|2020-10-07 09:05:00|21723.9|21719.9|21741.1|21737.1|21744.2|21740.2|21720.8|21716.8|209
1602061800000|2020-10-07 09:10:00|21739.5|21735.5|21731.7|21727.7|21741.1|21737.1|21725.4|21721.4|167
1602062100000|2020-10-07 09:15:00|21728.6|21724.6|21728.6|21724.6|21731.7|21727.7|21719.2|21715.2|143
1602062400000|2020-10-07 09:20:00|21725.4|21721.4|21716.1|21712.1|21725.4|21721.4|21709.8|21705.8|458
1602062700000|2020-10-07 09:25:00|21719.2|21715.2|21709.8|21705.8|21719.2|21715.2|21709.8|21705.8|136
1602063000000|2020-10-07 09:30:00|21706.7|21702.7|21694.2|21690.2|21709.8|21705.8|21691.1|21687.1|189
1602063300000|2020-10-07 09:35:00|21691.1|21687.1|21678.6|21674.6|21694.2|21690.2|21669.2|21665.2|370
1602063600000|2020-10-07 09:40:00|21675.4|21671.4|21666.1|21662.1|21678.6|21674.6|21656.7|21652.7|567
1602063900000|2020-10-07 09:45:00|21669.2|21665.2|21675.4|21671.4|21675.4|21671.4|21666.1|21662.1|322
1602064200000|2020-10-07 09:50:00|21678.6|21674.6|21678.6|21674.6|21678.6|21674.6|21672.3|21668.3|90
1602064500000|2020-10-07 09:55:00|21681.7|21677.7|21684.8|21680.8|21684.8|21680.8|21675.4|21671.4|105
1602064800000|2020-10-07 10:00:00|21681.7|21677.7|21675.4|21671.4|21694.2|21690.2|21672.3|21668.3|388
1602065100000|2020-10-07 10:05:00|21673.9|21669.9|21683.3|21679.3|21684.8|21680.8|21666.1|21662.1|216
1602065400000|2020-10-07 10:10:00|21684.8|21680.8|21666.1|21662.1|21684.8|21680.8|21666.1|21662.1|156
1602065700000|2020-10-07 10:15:00|21669.2|21665.2|21681.7|21677.7|21681.7|21677.7|21666.1|21662.1|137
1602066000000|2020-10-07 10:20:00|21684.8|21680.8|21678.6|21674.6|21689.5|21685.5|21675.4|21671.4|228
1602066300000|2020-10-07 10:25:00|21680.1|21676.1|21687.9|21683.9|21691.1|21687.1|21678.6|21674.6|90
1602066600000|2020-10-07 10:30:00|21691.1|21687.1|21691.1|21687.1|21697.3|21693.3|21684.8|21680.8|274
1602066900000|2020-10-07 10:35:00|21687.9|21683.9|21691.1|21687.1|21691.1|21687.1|21684.8|21680.8|146
1602067200000|2020-10-07 10:40:00|21687.9|21683.9|21691.1|21687.1|21700.4|21696.4|21687.9|21683.9|301
1602067500000|2020-10-07 10:45:00|21692.6|21688.6|21675.4|21671.4|21694.2|21690.2|21673.9|21669.9|227
1602067800000|2020-10-07 10:50:00|21669.2|21665.2|21653.6|21649.6|21669.2|21665.2|21650.4|21646.4|418
1602068100000|2020-10-07 10:55:00|21655.1|21651.1|21634.8|21630.8|21655.1|21651.1|21631.7|21627.7|441
1602068400000|2020-10-07 11:00:00|21637.9|21633.9|21641.1|21637.1|21644.2|21640.2|21631.7|21627.7|353
1602068700000|2020-10-07 11:05:00|21637.9|21633.9|21641.1|21637.1|21642.6|21638.6|21622.3|21618.3|316
1602069000000|2020-10-07 11:10:00|21639.5|21635.5|21647.3|21643.3|21662.9|21658.9|21637.9|21633.9|424
1602069300000|2020-10-07 11:15:00|21645.8|21641.8|21647.3|21643.3|21656.7|21652.7|21644.2|21640.2|306
1602069600000|2020-10-07 11:20:00|21644.2|21640.2|21650.4|21646.4|21650.4|21646.4|21634.8|21630.8|150
1602069900000|2020-10-07 11:25:00|21653.6|21649.6|21659.8|21655.8|21662.9|21658.9|21650.4|21646.4|229
1602070200000|2020-10-07 11:30:00|21656.7|21652.7|21650.4|21646.4|21659.8|21655.8|21641.1|21637.1|514
1602070500000|2020-10-07 11:35:00|21653.6|21649.6|21647.3|21643.3|21653.6|21649.6|21637.9|21633.9|238
1602070800000|2020-10-07 11:40:00|21644.2|21640.2|21637.9|21633.9|21645.8|21641.8|21634.8|21630.8|378
1602071100000|2020-10-07 11:45:00|21636.4|21632.4|21656.7|21652.7|21656.7|21652.7|21634.8|21630.8|242
1602071400000|2020-10-07 11:50:00|21653.6|21649.6|21656.7|21652.7|21656.7|21652.7|21650.4|21646.4|204
1602071700000|2020-10-07 11:55:00|21650.4|21646.4|21650.4|21646.4|21656.7|21652.7|21644.2|21640.2|316
1602072000000|2020-10-07 12:00:00|21653.6|21649.6|21647.3|21643.3|21653.6|21649.6|21644.2|21640.2|536
1602072300000|2020-10-07 12:05:00|21644.2|21640.2|21644.2|21640.2|21644.2|21640.2|21636.4|21632.4|332
1602072600000|2020-10-07 12:10:00|21642.6|21638.6|21647.3|21643.3|21653.6|21649.6|21641.1|21637.1|394
1602072900000|2020-10-07 12:15:00|21644.2|21640.2|21628.6|21624.6|21647.3|21643.3|21625.4|21621.4|585
1602073200000|2020-10-07 12:20:00|21625.4|21621.4|21625.4|21621.4|21641.1|21637.1|21606.7|21602.7|1275
1602073500000|2020-10-07 12:25:00|21622.3|21618.3|21609.8|21605.8|21631.7|21627.7|21609.8|21605.8|658
1602073800000|2020-10-07 12:30:00|21611.4|21607.4|21609.8|21605.8|21625.4|21621.4|21603.6|21599.6|507
1602074100000|2020-10-07 12:35:00|21608.3|21604.3|21616.1|21612.1|21616.1|21612.1|21605.1|21601.1|478
1602074400000|2020-10-07 12:40:00|21612.9|21608.9|21594.2|21590.2|21612.9|21608.9|21594.2|21590.2|411
1602074700000|2020-10-07 12:45:00|21591.1|21587.1|21598.9|21594.9|21600.4|21596.4|21587.9|21583.9|449
1602075000000|2020-10-07 12:50:00|21600.4|21596.4|21619.2|21615.2|21625.4|21621.4|21600.4|21596.4|503
1602075300000|2020-10-07 12:55:00|21617.6|21613.6|21634.8|21630.8|21641.1|21637.1|21609.8|21605.8|1033
1602075600000|2020-10-07 13:00:00|21631.7|21627.7|21641.1|21637.1|21672.3|21668.3|21631.7|21627.7|974
1602075900000|2020-10-07 13:05:00|21644.2|21640.2|21637.9|21633.9|21653.6|21649.6|21628.6|21624.6|361
1602076200000|2020-10-07 13:10:00|21634.8|21630.8|21644.2|21640.2|21650.4|21646.4|21631.7|21627.7|484
1602076500000|2020-10-07 13:15:00|21642.6|21638.6|21661.4|21657.4|21662.9|21658.9|21641.1|21637.1|657
1602076800000|2020-10-07 13:20:00|21659.8|21655.8|21647.3|21643.3|21662.9|21658.9|21644.2|21640.2|348
1602077100000|2020-10-07 13:25:00|21645.8|21641.8|21641.1|21637.1|21650.4|21646.4|21634.8|21630.8|326
1602077400000|2020-10-07 13:30:00|21639.5|21635.5|21631.7|21627.7|21639.5|21635.5|21628.6|21624.6|968
1602077700000|2020-10-07 13:35:00|21630.1|21626.1|21644.2|21640.2|21650.4|21646.4|21625.4|21621.4|673
1602078000000|2020-10-07 13:40:00|21642.6|21638.6|21631.7|21627.7|21644.2|21640.2|21628.6|21624.6|619
1602078300000|2020-10-07 13:45:00|21628.6|21624.6|21619.2|21615.2|21644.2|21640.2|21619.2|21615.2|377
1602078600000|2020-10-07 13:50:00|21622.3|21618.3|21641.1|21637.1|21641.1|21637.1|21619.2|21615.2|607
1602078900000|2020-10-07 13:55:00|21637.9|21633.9|21628.6|21624.6|21637.9|21633.9|21622.3|21618.3|619
1602079200000|2020-10-07 14:00:00|21631.7|21627.7|21653.6|21649.6|21656.7|21652.7|21628.6|21624.6|876
1602079500000|2020-10-07 14:05:00|21650.4|21646.4|21650.4|21646.4|21662.9|21658.9|21647.3|21643.3|693
1602079800000|2020-10-07 14:10:00|21647.3|21643.3|21650.4|21646.4|21659.8|21655.8|21639.5|21635.5|736
1602080100000|2020-10-07 14:15:00|21647.3|21643.3|21631.7|21627.7|21650.4|21646.4|21631.7|21627.7|625
1602080400000|2020-10-07 14:20:00|21628.6|21624.6|21644.2|21640.2|21650.4|21646.4|21628.6|21624.6|810
1602080700000|2020-10-07 14:25:00|21647.3|21643.3|21634.8|21630.8|21647.3|21643.3|21631.7|21627.7|1573
1602081000000|2020-10-07 14:30:00|21631.7|21627.7|21650.4|21646.4|21669.2|21665.2|21631.7|21627.7|2047
1602081300000|2020-10-07 14:35:00|21653.6|21649.6|21659.8|21655.8|21661.4|21657.4|21647.3|21643.3|445
1602081600000|2020-10-07 14:40:00|21656.7|21652.7|21675.4|21671.4|21675.4|21671.4|21650.4|21646.4|753
1602081900000|2020-10-07 14:45:00|21673.9|21669.9|21672.3|21668.3|21678.6|21674.6|21662.9|21658.9|490
1602082200000|2020-10-07 14:50:00|21669.2|21665.2|21659.8|21655.8|21672.3|21668.3|21659.8|21655.8|328
1602082500000|2020-10-07 14:55:00|21662.9|21658.9|21669.2|21665.2|21669.2|21665.2|21656.7|21652.7|395
1602082800000|2020-10-07 15:00:00|21667.6|21663.6|21694.2|21690.2|21697.3|21693.3|21662.9|21658.9|745
1602083100000|2020-10-07 15:05:00|21691.1|21687.1|21675.4|21671.4|21694.2|21690.2|21672.3|21668.3|514
1602083400000|2020-10-07 15:10:00|21672.3|21668.3|21673.9|21669.9|21684.8|21680.8|21666.1|21662.1|540
1602083700000|2020-10-07 15:15:00|21675.4|21671.4|21687.9|21683.9|21687.9|21683.9|21666.1|21662.1|629
1602084000000|2020-10-07 15:20:00|21686.4|21682.4|21684.8|21680.8|21697.3|21693.3|21684.8|21680.8|732
1602084300000|2020-10-07 15:25:00|21687.9|21683.9|21672.3|21668.3|21687.9|21683.9|21669.2|21665.2|382
1602084600000|2020-10-07 15:30:00|21675.4|21671.4|21675.4|21671.4|21681.7|21677.7|21669.2|21665.2|537
1602084900000|2020-10-07 15:35:00|21678.6|21674.6|21691.1|21687.1|21691.1|21687.1|21673.9|21669.9|357
1602085200000|2020-10-07 15:40:00|21687.9|21683.9|21719.2|21715.2|21722.3|21718.3|21684.8|21680.8|1009
1602085500000|2020-10-07 15:45:00|21712.9|21708.9|21709.8|21705.8|21722.3|21718.3|21698.9|21694.9|644
1602085800000|2020-10-07 15:50:00|21712.9|21708.9|21716.1|21712.1|21728.6|21724.6|21706.7|21702.7|894
1602086100000|2020-10-07 15:55:00|21719.2|21715.2|21712.9|21708.9|21722.3|21718.3|21709.8|21705.8|750
1602086400000|2020-10-07 16:00:00|21709.8|21705.8|21719.2|21715.2|21725.4|21721.4|21709.8|21705.8|365
1602086700000|2020-10-07 16:05:00|21716.1|21712.1|21716.1|21712.1|21720.8|21716.8|21706.7|21702.7|265
1602087000000|2020-10-07 16:10:00|21712.9|21708.9|21716.1|21712.1|21719.2|21715.2|21706.7|21702.7|367
1602087300000|2020-10-07 16:15:00|21719.2|21715.2|21725.4|21721.4|21728.6|21724.6|21716.1|21712.1|417
1602087600000|2020-10-07 16:20:00|21722.3|21718.3|21725.4|21721.4|21734.8|21730.8|21722.3|21718.3|706
1602087900000|2020-10-07 16:25:00|21727|21723|21741.1|21737.1|21750.4|21746.4|21722.3|21718.3|1195
1602088200000|2020-10-07 16:30:00|21742.6|21738.6|21747.3|21743.3|21750.4|21746.4|21741.1|21737.1|553
1602088500000|2020-10-07 16:35:00|21750.4|21746.4|21756.7|21752.7|21762.9|21758.9|21750.4|21746.4|653
1602088800000|2020-10-07 16:40:00|21753.6|21749.6|21741.1|21737.1|21753.6|21749.6|21741.1|21737.1|745
1602089100000|2020-10-07 16:45:00|21744.2|21740.2|21750.4|21746.4|21750.4|21746.4|21737.9|21733.9|390
1602089400000|2020-10-07 16:50:00|21747.3|21743.3|21753.6|21749.6|21759.8|21755.8|21744.2|21740.2|426
1602089700000|2020-10-07 16:55:00|21756.7|21752.7|21742.6|21738.6|21756.7|21752.7|21741.1|21737.1|502
1602090000000|2020-10-07 17:00:00|21741.1|21737.1|21725.4|21721.4|21747.3|21743.3|21706.7|21702.7|996
1602090300000|2020-10-07 17:05:00|21723.9|21719.9|21714.5|21710.5|21727|21723|21678.6|21674.6|1201
1602090600000|2020-10-07 17:10:00|21712.9|21708.9|21709.8|21705.8|21716.1|21712.1|21703.6|21699.6|462
1602090900000|2020-10-07 17:15:00|21712.9|21708.9|21703.6|21699.6|21716.1|21712.1|21702|21698|569
1602091200000|2020-10-07 17:20:00|21697.3|21693.3|21700.4|21696.4|21706.7|21702.7|21687.9|21683.9|358
1602091500000|2020-10-07 17:25:00|21703.6|21699.6|21703.6|21699.6|21703.6|21699.6|21694.2|21690.2|232
1602091800000|2020-10-07 17:30:00|21700.4|21696.4|21687.9|21683.9|21700.4|21696.4|21687.9|21683.9|223
1602092100000|2020-10-07 17:35:00|21684.8|21680.8|21681.7|21677.7|21687.9|21683.9|21675.4|21671.4|334
1602092400000|2020-10-07 17:40:00|21678.6|21674.6|21672.3|21668.3|21684.8|21680.8|21662.9|21658.9|687
1602092700000|2020-10-07 17:45:00|21669.2|21665.2|21659.8|21655.8|21675.4|21671.4|21656.7|21652.7|1053
1602093000000|2020-10-07 17:50:00|21658.3|21654.3|21666.1|21662.1|21666.1|21662.1|21650.4|21646.4|636
1602093300000|2020-10-07 17:55:00|21659.8|21655.8|21662.9|21658.9|21672.3|21668.3|21656.7|21652.7|553
1602093600000|2020-10-07 18:00:00|21664.5|21660.5|21644.2|21640.2|21669.2|21665.2|21641.1|21637.1|1260
1602093900000|2020-10-07 18:05:00|21639.5|21635.5|21656.7|21652.7|21669.2|21665.2|21637.9|21633.9|685
1602094200000|2020-10-07 18:10:00|21653.6|21649.6|21650.4|21646.4|21659.8|21655.8|21644.2|21640.2|500
1602094500000|2020-10-07 18:15:00|21648.9|21644.9|21628.6|21624.6|21653.6|21649.6|21625.4|21621.4|676
1602094800000|2020-10-07 18:20:00|21625.4|21621.4|21616.1|21612.1|21631.7|21627.7|21597.3|21593.3|1012
1602095100000|2020-10-07 18:25:00|21612.9|21608.9|21622.3|21618.3|21625.4|21621.4|21609.8|21605.8|661
1602095400000|2020-10-07 18:30:00|21623.9|21619.9|21637.9|21633.9|21637.9|21633.9|21622.3|21618.3|523
1602095700000|2020-10-07 18:35:00|21639.5|21635.5|21653.6|21649.6|21656.7|21652.7|21634.8|21630.8|561
1602096000000|2020-10-07 18:40:00|21656.7|21652.7|21641.1|21637.1|21672.3|21668.3|21641.1|21637.1|439
1602096300000|2020-10-07 18:45:00|21637.9|21633.9|21644.2|21640.2|21650.4|21646.4|21637.9|21633.9|574
1602096600000|2020-10-07 18:50:00|21641.1|21637.1|21622.3|21618.3|21641.1|21637.1|21603.6|21599.6|2190
1602096900000|2020-10-07 18:55:00|21619.2|21615.2|21616.1|21612.1|21628.6|21624.6|21603.6|21599.6|1932
1602097200000|2020-10-07 19:00:00|21614.5|21610.5|21600.4|21596.4|21619.2|21615.2|21600.4|21596.4|820
1602097500000|2020-10-07 19:05:00|21603.6|21599.6|21600.4|21596.4|21603.6|21599.6|21591.1|21587.1|579
1602097800000|2020-10-07 19:10:00|21602|21598|21600.4|21596.4|21603.6|21599.6|21592.6|21588.6|632
1602098100000|2020-10-07 19:15:00|21597.3|21593.3|21594.2|21590.2|21606.7|21602.7|21594.2|21590.2|960
1602098400000|2020-10-07 19:20:00|21591.1|21587.1|21581.7|21577.7|21594.2|21590.2|21581.7|21577.7|303
1602098700000|2020-10-07 19:25:00|21580.1|21576.1|21562.9|21558.9|21581.7|21577.7|21562.9|21558.9|1247
1602099000000|2020-10-07 19:30:00|21559.8|21555.8|21572.3|21568.3|21572.3|21568.3|21550.4|21546.4|979
1602099300000|2020-10-07 19:35:00|21570.8|21566.8|21562.9|21558.9|21578.6|21574.6|21562.9|21558.9|672
1602099600000|2020-10-07 19:40:00|21566.1|21562.1|21578.6|21574.6|21584.8|21580.8|21562.9|21558.9|718
1602099900000|2020-10-07 19:45:00|21575.4|21571.4|21587.9|21583.9|21597.3|21593.3|21559.8|21555.8|1923
1602100200000|2020-10-07 19:50:00|21589.5|21585.5|21584.8|21580.8|21594.2|21590.2|21575.4|21571.4|1128
1602100500000|2020-10-07 19:55:00|21587.9|21583.9|21597.3|21593.3|21600.4|21596.4|21587.9|21583.9|861
1602100800000|2020-10-07 20:00:00|21595.8|21591.8|21597.3|21593.3|21600.4|21596.4|21586.4|21582.4|482
1602101100000|2020-10-07 20:05:00|21600.4|21596.4|21616.1|21612.1|21616.1|21612.1|21591.1|21587.1|821
1602101400000|2020-10-07 20:10:00|21612.9|21608.9|21631.7|21627.7|21634.8|21630.8|21591.1|21587.1|846
1602101700000|2020-10-07 20:15:00|21630.1|21626.1|21644.2|21640.2|21653.6|21649.6|21623.9|21619.9|920
1602102000000|2020-10-07 20:20:00|21641.1|21637.1|21628.6|21624.6|21641.1|21637.1|21625.4|21621.4|380
1602102300000|2020-10-07 20:25:00|21631.7|21627.7|21650.4|21646.4|21653.6|21649.6|21628.6|21624.6|316
1602102600000|2020-10-07 20:30:00|21652|21648|21644.2|21640.2|21653.6|21649.6|21637.9|21633.9|604
1602102900000|2020-10-07 20:35:00|21639.5|21635.5|21631.7|21627.7|21647.3|21643.3|21631.7|21627.7|765
1602103200000|2020-10-07 20:40:00|21633.3|21629.3|21648.9|21644.9|21650.4|21646.4|21628.6|21624.6|337
1602103500000|2020-10-07 20:45:00|21647.3|21643.3|21627|21623|21650.4|21646.4|21605.1|21601.1|337
1602103800000|2020-10-07 20:50:00|21625.4|21621.4|21628.6|21624.6|21634.8|21630.8|21625.4|21621.4|208
1602104100000|2020-10-07 20:55:00|21625.4|21621.4|21614.5|21610.5|21630.1|21626.1|21605.1|21601.1|331
1602108000000|2020-10-07 22:00:00|21620.8|21616.8|21636.4|21632.4|21642.6|21638.6|21620.8|21616.8|163
1602108300000|2020-10-07 22:05:00|21637.9|21633.9|21644.2|21640.2|21650.4|21646.4|21637.9|21633.9|76
1602108600000|2020-10-07 22:10:00|21641.1|21637.1|21641.1|21637.1|21647.3|21643.3|21641.1|21637.1|91
1602108900000|2020-10-07 22:15:00|21642.6|21638.6|21647.3|21643.3|21650.4|21646.4|21641.1|21637.1|49
1602109200000|2020-10-07 22:20:00|21645.8|21641.8|21641.1|21637.1|21653.6|21649.6|21636.4|21632.4|100
1602109500000|2020-10-07 22:25:00|21637.9|21633.9|21637.9|21633.9|21641.1|21637.1|21637.9|21633.9|14
1602109800000|2020-10-07 22:30:00|21641.1|21637.1|21628.6|21624.6|21641.1|21637.1|21628.6|21624.6|124
1602110100000|2020-10-07 22:35:00|21630.1|21626.1|21637.9|21633.9|21637.9|21633.9|21630.1|21626.1|74
1602110400000|2020-10-07 22:40:00|21634.8|21630.8|21637.9|21633.9|21637.9|21633.9|21634.8|21630.8|18
1602110700000|2020-10-07 22:45:00|21636.4|21632.4|21633.3|21629.3|21636.4|21632.4|21631.7|21627.7|24
1602111000000|2020-10-07 22:50:00|21631.7|21627.7|21631.7|21627.7|21634.8|21630.8|21631.7|21627.7|3
1602111300000|2020-10-07 22:55:00|21634.8|21630.8|21634.8|21630.8|21634.8|21630.8|21634.8|21630.8|3
1602111600000|2020-10-07 23:00:00|21631.7|21627.7|21633.3|21629.3|21633.3|21629.3|21631.7|21627.7|15
1602111900000|2020-10-07 23:05:00|21634.8|21630.8|21637.9|21633.9|21637.9|21633.9|21634.8|21630.8|2
1602112200000|2020-10-07 23:10:00|21639.5|21635.5|21641.1|21637.1|21641.1|21637.1|21639.5|21635.5|2
1602112500000|2020-10-07 23:15:00|||||||||6
1602112800000|2020-10-07 23:20:00|21637.9|21633.9|21639.5|21635.5|21639.5|21635.5|21637.9|21633.9|12
1602113100000|2020-10-07 23:25:00|21641.1|21637.1|21641.1|21637.1|21641.1|21637.1|21641.1|21637.1|1
1602113400000|2020-10-07 23:30:00|21644.2|21640.2|21641.1|21637.1|21644.2|21640.2|21641.1|21637.1|11
1602113700000|2020-10-07 23:35:00|21639.5|21635.5|21647.3|21643.3|21647.3|21643.3|21633.3|21629.3|67
1602114000000|2020-10-07 23:40:00|21650.4|21646.4|21647.3|21643.3|21650.4|21646.4|21647.3|21643.3|23
1602114300000|2020-10-07 23:45:00|21644.2|21640.2|21644.2|21640.2|21644.2|21640.2|21644.2|21640.2|7
1602114600000|2020-10-07 23:50:00|21645.8|21641.8|21647.3|21643.3|21647.3|21643.3|21645.8|21641.8|4
1602114900000|2020-10-07 23:55:00|21650.4|21646.4|21652|21648|21652|21648|21650.4|21646.4|43
1602115200000|2020-10-08 00:00:00|21653.6|21649.6|21659.8|21655.8|21662.9|21658.9|21650.4|21646.4|116
1602115500000|2020-10-08 00:05:00|21661.4|21657.4|21656.7|21652.7|21662.9|21658.9|21653.6|21649.6|45
1602115800000|2020-10-08 00:10:00|21647.3|21643.3|21650.4|21646.4|21652|21648|21647.3|21643.3|42
1602116100000|2020-10-08 00:15:00|21652|21648|21661.4|21657.4|21662.9|21658.9|21652|21648|58
1602116400000|2020-10-08 00:20:00|21659.8|21655.8|21653.6|21649.6|21659.8|21655.8|21653.6|21649.6|9
1602116700000|2020-10-08 00:25:00|21656.7|21652.7|21647.3|21643.3|21656.7|21652.7|21647.3|21643.3|52
1602117000000|2020-10-08 00:30:00|21650.4|21646.4|21650.4|21646.4|21653.6|21649.6|21650.4|21646.4|10
1602117300000|2020-10-08 00:35:00|21647.3|21643.3|21653.6|21649.6|21655.1|21651.1|21647.3|21643.3|16
1602117600000|2020-10-08 00:40:00|21655.1|21651.1|21662.9|21658.9|21662.9|21658.9|21653.6|21649.6|17
1602117900000|2020-10-08 00:45:00|21666.1|21662.1|21659.8|21655.8|21666.1|21662.1|21656.7|21652.7|20
1602118200000|2020-10-08 00:50:00|21658.3|21654.3|21653.6|21649.6|21658.3|21654.3|21653.6|21649.6|29
1602118500000|2020-10-08 00:55:00|21656.7|21652.7|21659.8|21655.8|21662.9|21658.9|21655.1|21651.1|66
1602118800000|2020-10-08 01:00:00|21658.3|21654.3|21659.8|21655.8|21659.8|21655.8|21656.7|21652.7|46
1602119100000|2020-10-08 01:05:00|21656.7|21652.7|21655.1|21651.1|21658.3|21654.3|21653.6|21649.6|26
1602119400000|2020-10-08 01:10:00|21656.7|21652.7|21656.7|21652.7|21659.8|21655.8|21653.6|21649.6|21
1602119700000|2020-10-08 01:15:00|21658.3|21654.3|21653.6|21649.6|21659.8|21655.8|21653.6|21649.6|44
1602120000000|2020-10-08 01:20:00|21650.4|21646.4|21652|21648|21655.1|21651.1|21650.4|21646.4|32
1602120300000|2020-10-08 01:25:00|21650.4|21646.4|21647.3|21643.3|21653.6|21649.6|21647.3|21643.3|34
1602120600000|2020-10-08 01:30:00|21648.9|21644.9|21650.4|21646.4|21656.7|21652.7|21648.9|21644.9|26
1602120900000|2020-10-08 01:35:00|21647.3|21643.3|21647.3|21643.3|21650.4|21646.4|21644.2|21640.2|16
1602121200000|2020-10-08 01:40:00|21650.4|21646.4|21650.4|21646.4|21653.6|21649.6|21647.3|21643.3|30
1602121500000|2020-10-08 01:45:00|21652|21648|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|16
1602121800000|2020-10-08 01:50:00|21650.4|21646.4|21645.8|21641.8|21653.6|21649.6|21644.2|21640.2|18
1602122100000|2020-10-08 01:55:00|21647.3|21643.3|21628.6|21624.6|21650.4|21646.4|21622.3|21618.3|137
1602122400000|2020-10-08 02:00:00|21625.4|21621.4|21619.2|21615.2|21625.4|21621.4|21616.1|21612.1|94
1602122700000|2020-10-08 02:05:00|21616.1|21612.1|21609.8|21605.8|21616.1|21612.1|21609.8|21605.8|87
1602123000000|2020-10-08 02:10:00|21611.4|21607.4|21609.8|21605.8|21612.9|21608.9|21609.8|21605.8|25
1602123300000|2020-10-08 02:15:00|21611.4|21607.4|21612.9|21608.9|21612.9|21608.9|21609.8|21605.8|9
1602123600000|2020-10-08 02:20:00|21616.1|21612.1|21609.8|21605.8|21616.1|21612.1|21609.8|21605.8|65
1602123900000|2020-10-08 02:25:00|21612.9|21608.9|21616.1|21612.1|21620.8|21616.8|21611.4|21607.4|30
1602124200000|2020-10-08 02:30:00|21614.5|21610.5|21606.7|21602.7|21614.5|21610.5|21606.7|21602.7|63
1602124500000|2020-10-08 02:35:00|21603.6|21599.6|21612.9|21608.9|21612.9|21608.9|21603.6|21599.6|79
1602124800000|2020-10-08 02:40:00|21609.8|21605.8|21600.4|21596.4|21612.9|21608.9|21600.4|21596.4|87
1602125100000|2020-10-08 02:45:00|21603.6|21599.6|21609.8|21605.8|21609.8|21605.8|21600.4|21596.4|42
1602125400000|2020-10-08 02:50:00|21611.4|21607.4|21609.8|21605.8|21612.9|21608.9|21609.8|21605.8|12
1602125700000|2020-10-08 02:55:00|21606.7|21602.7|21609.8|21605.8|21609.8|21605.8|21603.6|21599.6|45
1602126000000|2020-10-08 03:00:00|21606.7|21602.7|21616.1|21612.1|21616.1|21612.1|21606.7|21602.7|59
1602126300000|2020-10-08 03:05:00|||||||||5
1602126600000|2020-10-08 03:10:00|21612.9|21608.9|21606.7|21602.7|21612.9|21608.9|21603.6|21599.6|28
1602126900000|2020-10-08 03:15:00|21609.8|21605.8|21616.1|21612.1|21616.1|21612.1|21609.8|21605.8|48
1602127200000|2020-10-08 03:20:00|21612.9|21608.9|21612.9|21608.9|21614.5|21610.5|21612.9|21608.9|13
1602127500000|2020-10-08 03:25:00|21616.1|21612.1|21625.4|21621.4|21625.4|21621.4|21616.1|21612.1|41
1602127800000|2020-10-08 03:30:00|21628.6|21624.6|21628.6|21624.6|21628.6|21624.6|21625.4|21621.4|77
1602128100000|2020-10-08 03:35:00|21630.1|21626.1|21637.9|21633.9|21641.1|21637.1|21630.1|21626.1|273
1602128400000|2020-10-08 03:40:00|21634.8|21630.8|21644.2|21640.2|21644.2|21640.2|21634.8|21630.8|70
1602128700000|2020-10-08 03:45:00|21641.1|21637.1|21641.1|21637.1|21644.2|21640.2|21639.5|21635.5|73
1602129000000|2020-10-08 03:50:00|21644.2|21640.2|21644.2|21640.2|21644.2|21640.2|21642.6|21638.6|44
1602129300000|2020-10-08 03:55:00|21642.6|21638.6|21641.1|21637.1|21642.6|21638.6|21641.1|21637.1|61
1602129600000|2020-10-08 04:00:00|21637.9|21633.9|21631.7|21627.7|21641.1|21637.1|21630.1|21626.1|105
1602129900000|2020-10-08 04:05:00|21634.8|21630.8|21650.4|21646.4|21650.4|21646.4|21634.8|21630.8|106
1602130200000|2020-10-08 04:10:00|21653.6|21649.6|21656.7|21652.7|21659.8|21655.8|21652|21648|56
1602130500000|2020-10-08 04:15:00|21655.1|21651.1|21659.8|21655.8|21662.9|21658.9|21655.1|21651.1|27
1602130800000|2020-10-08 04:20:00|21656.7|21652.7|21661.4|21657.4|21661.4|21657.4|21653.6|21649.6|90
1602131100000|2020-10-08 04:25:00|21662.9|21658.9|21666.1|21662.1|21669.2|21665.2|21661.4|21657.4|41
1602131400000|2020-10-08 04:30:00|21662.9|21658.9|21653.6|21649.6|21662.9|21658.9|21653.6|21649.6|46
1602131700000|2020-10-08 04:35:00|21650.4|21646.4|21659.8|21655.8|21662.9|21658.9|21650.4|21646.4|110
1602132000000|2020-10-08 04:40:00|21662.9|21658.9|21658.3|21654.3|21662.9|21658.9|21658.3|21654.3|21
1602132300000|2020-10-08 04:45:00|21659.8|21655.8|21659.8|21655.8|21662.9|21658.9|21658.3|21654.3|11
1602132600000|2020-10-08 04:50:00|21662.9|21658.9|21656.7|21652.7|21662.9|21658.9|21656.7|21652.7|25
1602132900000|2020-10-08 04:55:00|21658.3|21654.3|21656.7|21652.7|21659.8|21655.8|21656.7|21652.7|29
1602133200000|2020-10-08 05:00:00|21655.1|21651.1|21653.6|21649.6|21656.7|21652.7|21653.6|21649.6|8
1602133500000|2020-10-08 05:05:00|||||||||26
1602133800000|2020-10-08 05:10:00|21655.1|21651.1|21656.7|21652.7|21656.7|21652.7|21653.6|21649.6|68
1602134100000|2020-10-08 05:15:00|21655.1|21651.1|21656.7|21652.7|21658.3|21654.3|21653.6|21649.6|22
1602134400000|2020-10-08 05:20:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21653.6|21649.6|12
1602134700000|2020-10-08 05:25:00|21655.1|21651.1|21667.6|21663.6|21669.2|21665.2|21653.6|21649.6|35
1602135000000|2020-10-08 05:30:00|21666.1|21662.1|21666.1|21662.1|21669.2|21665.2|21659.8|21655.8|27
1602135300000|2020-10-08 05:35:00|21664.5|21660.5|21659.8|21655.8|21666.1|21662.1|21659.8|21655.8|102
1602135600000|2020-10-08 05:40:00|21662.9|21658.9|21672.3|21668.3|21675.4|21671.4|21662.9|21658.9|205
1602135900000|2020-10-08 05:45:00|21673.9|21669.9|21675.4|21671.4|21677|21673|21672.3|21668.3|63
1602136200000|2020-10-08 05:50:00|21672.3|21668.3|21672.3|21668.3|21672.3|21668.3|21666.1|21662.1|30
1602136500000|2020-10-08 05:55:00|21670.8|21666.8|21681.7|21677.7|21684.8|21680.8|21670.8|21666.8|210
1602136800000|2020-10-08 06:00:00|21684.8|21680.8|21684.8|21680.8|21684.8|21680.8|21672.3|21668.3|319
1602137100000|2020-10-08 06:05:00|21681.7|21677.7|21684.8|21680.8|21691.1|21687.1|21678.6|21674.6|126
1602137400000|2020-10-08 06:10:00|21687.9|21683.9|21684.8|21680.8|21691.1|21687.1|21672.3|21668.3|231
1602137700000|2020-10-08 06:15:00|21683.3|21679.3|21678.6|21674.6|21686.4|21682.4|21677|21673|90
1602138000000|2020-10-08 06:20:00|21677|21673|21684.8|21680.8|21687.9|21683.9|21675.4|21671.4|109
1602138300000|2020-10-08 06:25:00|21687.9|21683.9|21687.9|21683.9|21687.9|21683.9|21678.6|21674.6|100
1602138600000|2020-10-08 06:30:00|21684.8|21680.8|21669.2|21665.2|21684.8|21680.8|21669.2|21665.2|134
1602138900000|2020-10-08 06:35:00|21672.3|21668.3|21662.9|21658.9|21672.3|21668.3|21662.9|21658.9|473
1602139200000|2020-10-08 06:40:00|21659.8|21655.8|21662.9|21658.9|21662.9|21658.9|21656.7|21652.7|345
1602139500000|2020-10-08 06:45:00|21659.8|21655.8|21669.2|21665.2|21672.3|21668.3|21656.7|21652.7|141
1602139800000|2020-10-08 06:50:00|21666.1|21662.1|21675.4|21671.4|21678.6|21674.6|21666.1|21662.1|138
1602140100000|2020-10-08 06:55:00|21673.9|21669.9|21687.9|21683.9|21687.9|21683.9|21673.9|21669.9|255
1602140400000|2020-10-08 07:00:00|21686.4|21682.4|21684.8|21680.8|21694.2|21690.2|21681.7|21677.7|365
1602140700000|2020-10-08 07:05:00|21683.3|21679.3|21687.9|21683.9|21691.1|21687.1|21675.4|21671.4|328
1602141000000|2020-10-08 07:10:00|21691.1|21687.1|21697.3|21693.3|21697.3|21693.3|21678.6|21674.6|140
1602141300000|2020-10-08 07:15:00|21694.2|21690.2|21697.3|21693.3|21697.3|21693.3|21687.9|21683.9|161
1602141600000|2020-10-08 07:20:00|21703.6|21699.6|21684.8|21680.8|21706.7|21702.7|21684.8|21680.8|329
1602141900000|2020-10-08 07:25:00|21687.9|21683.9|21703.6|21699.6|21703.6|21699.6|21681.7|21677.7|174
1602142200000|2020-10-08 07:30:00|21706.7|21702.7|21712.9|21708.9|21716.1|21712.1|21706.7|21702.7|226
1602142500000|2020-10-08 07:35:00|21714.5|21710.5|21725.4|21721.4|21728.6|21724.6|21706.7|21702.7|205
1602142800000|2020-10-08 07:40:00|21723.9|21719.9|21706.7|21702.7|21723.9|21719.9|21706.7|21702.7|424
1602143100000|2020-10-08 07:45:00|21711.4|21707.4|21706.7|21702.7|21719.2|21715.2|21702|21698|381
1602143400000|2020-10-08 07:50:00|21709.8|21705.8|21706.7|21702.7|21709.8|21705.8|21697.3|21693.3|162
1602143700000|2020-10-08 07:55:00|21705.1|21701.1|21703.6|21699.6|21719.2|21715.2|21703.6|21699.6|327
1602144000000|2020-10-08 08:00:00|21706.7|21702.7|21709.8|21705.8|21709.8|21705.8|21697.3|21693.3|384
1602144300000|2020-10-08 08:05:00|21712.9|21708.9|21697.3|21693.3|21722.3|21718.3|21694.2|21690.2|1111
1602144600000|2020-10-08 08:10:00|21698.9|21694.9|21694.2|21690.2|21709.8|21705.8|21694.2|21690.2|832
1602144900000|2020-10-08 08:15:00|21691.1|21687.1|21700.4|21696.4|21700.4|21696.4|21684.8|21680.8|402
1602145200000|2020-10-08 08:20:00|21703.6|21699.6|21703.6|21699.6|21712.9|21708.9|21700.4|21696.4|1117
1602145500000|2020-10-08 08:25:00|21706.7|21702.7|21716.1|21712.1|21716.1|21712.1|21703.6|21699.6|1175
1602145800000|2020-10-08 08:30:00|21719.2|21715.2|21722.3|21718.3|21722.3|21718.3|21708.3|21704.3|257
1602146100000|2020-10-08 08:35:00|21725.4|21721.4|21716.1|21712.1|21728.6|21724.6|21716.1|21712.1|644
1602146400000|2020-10-08 08:40:00|21714.5|21710.5|21725.4|21721.4|21728.6|21724.6|21712.9|21708.9|930
1602146700000|2020-10-08 08:45:00|21723.9|21719.9|21716.1|21712.1|21728.6|21724.6|21712.9|21708.9|468
1602147000000|2020-10-08 08:50:00|21717.6|21713.6|21712.9|21708.9|21719.2|21715.2|21709.8|21705.8|222
1602147300000|2020-10-08 08:55:00|21716.1|21712.1|21712.9|21708.9|21719.2|21715.2|21712.9|21708.9|1185
1602147600000|2020-10-08 09:00:00|21709.8|21705.8|21705.1|21701.1|21709.8|21705.8|21700.4|21696.4|738
1602147900000|2020-10-08 09:05:00|21703.6|21699.6|21706.7|21702.7|21709.8|21705.8|21697.3|21693.3|242
1602148200000|2020-10-08 09:10:00|21705.1|21701.1|21691.1|21687.1|21706.7|21702.7|21691.1|21687.1|305
1602148500000|2020-10-08 09:15:00|21687.9|21683.9|21694.2|21690.2|21697.3|21693.3|21687.9|21683.9|370
1602148800000|2020-10-08 09:20:00|21695.8|21691.8|21706.7|21702.7|21708.3|21704.3|21691.1|21687.1|194
1602149100000|2020-10-08 09:25:00|21708.3|21704.3|21709.8|21705.8|21709.8|21705.8|21703.6|21699.6|166
1602149400000|2020-10-08 09:30:00|21712.9|21708.9|21709.8|21705.8|21712.9|21708.9|21706.7|21702.7|149
1602149700000|2020-10-08 09:35:00|21712.9|21708.9|21711.4|21707.4|21712.9|21708.9|21706.7|21702.7|163
1602150000000|2020-10-08 09:40:00|21712.9|21708.9|21725.4|21721.4|21725.4|21721.4|21711.4|21707.4|306
1602150300000|2020-10-08 09:45:00|21723.9|21719.9|21725.4|21721.4|21731.7|21727.7|21722.3|21718.3|191
1602150600000|2020-10-08 09:50:00|21727|21723|21712.9|21708.9|21727|21723|21712.9|21708.9|81
1602150900000|2020-10-08 09:55:00|21716.1|21712.1|21722.3|21718.3|21725.4|21721.4|21716.1|21712.1|271
1602151200000|2020-10-08 10:00:00|21725.4|21721.4|21712.9|21708.9|21725.4|21721.4|21712.9|21708.9|245
1602151500000|2020-10-08 10:05:00|21711.4|21707.4|21709.8|21705.8|21712.9|21708.9|21697.3|21693.3|312
1602151800000|2020-10-08 10:10:00|21711.4|21707.4|21700.4|21696.4|21712.9|21708.9|21698.9|21694.9|128
1602152100000|2020-10-08 10:15:00|21702|21698|21700.4|21696.4|21706.7|21702.7|21694.2|21690.2|95
1602152400000|2020-10-08 10:20:00|21702|21698|21703.6|21699.6|21703.6|21699.6|21697.3|21693.3|23
1602152700000|2020-10-08 10:25:00|21700.4|21696.4|21703.6|21699.6|21703.6|21699.6|21700.4|21696.4|34
1602153000000|2020-10-08 10:30:00|21702|21698|21697.3|21693.3|21702|21698|21695.8|21691.8|89
1602153300000|2020-10-08 10:35:00|21698.9|21694.9|21703.6|21699.6|21703.6|21699.6|21697.3|21693.3|113
1602153600000|2020-10-08 10:40:00|21700.4|21696.4|21709.8|21705.8|21709.8|21705.8|21700.4|21696.4|71
1602153900000|2020-10-08 10:45:00|21706.7|21702.7|21712.9|21708.9|21725.4|21721.4|21703.6|21699.6|292
1602154200000|2020-10-08 10:50:00|21709.8|21705.8|21719.2|21715.2|21722.3|21718.3|21709.8|21705.8|79
1602154500000|2020-10-08 10:55:00|21722.3|21718.3|21728.6|21724.6|21731.7|21727.7|21719.2|21715.2|130
1602154800000|2020-10-08 11:00:00|21731.7|21727.7|21737.9|21733.9|21737.9|21733.9|21722.3|21718.3|509
1602155100000|2020-10-08 11:05:00|21731.7|21727.7|21719.2|21715.2|21731.7|21727.7|21712.9|21708.9|570
1602155400000|2020-10-08 11:10:00|21720.8|21716.8|21703.6|21699.6|21722.3|21718.3|21700.4|21696.4|370
1602155700000|2020-10-08 11:15:00|21702|21698|21706.7|21702.7|21716.1|21712.1|21700.4|21696.4|595
1602156000000|2020-10-08 11:20:00|21703.6|21699.6|21697.3|21693.3|21703.6|21699.6|21694.2|21690.2|514
1602156300000|2020-10-08 11:25:00|21694.2|21690.2|21697.3|21693.3|21697.3|21693.3|21691.1|21687.1|263
1602156600000|2020-10-08 11:30:00|21703.6|21699.6|21700.4|21696.4|21703.6|21699.6|21700.4|21696.4|256
1602156900000|2020-10-08 11:35:00|21702|21698|21694.2|21690.2|21703.6|21699.6|21691.1|21687.1|295
1602157200000|2020-10-08 11:40:00|21691.1|21687.1|21697.3|21693.3|21700.4|21696.4|21689.5|21685.5|255
1602157500000|2020-10-08 11:45:00|21700.4|21696.4|21697.3|21693.3|21703.6|21699.6|21694.2|21690.2|264
1602157800000|2020-10-08 11:50:00|21700.4|21696.4|21678.6|21674.6|21700.4|21696.4|21678.6|21674.6|396
1602158100000|2020-10-08 11:55:00|21675.4|21671.4|21697.3|21693.3|21703.6|21699.6|21675.4|21671.4|363
1602158400000|2020-10-08 12:00:00|21695.8|21691.8|21678.6|21674.6|21697.3|21693.3|21675.4|21671.4|706
1602158700000|2020-10-08 12:05:00|21681.7|21677.7|21687.9|21683.9|21687.9|21683.9|21672.3|21668.3|346
1602159000000|2020-10-08 12:10:00|21689.5|21685.5|21647.3|21643.3|21691.1|21687.1|21647.3|21643.3|1203
1602159300000|2020-10-08 12:15:00|21650.4|21646.4|21656.7|21652.7|21669.2|21665.2|21637.9|21633.9|1192
1602159600000|2020-10-08 12:20:00|21653.6|21649.6|21650.4|21646.4|21672.3|21668.3|21647.3|21643.3|520
1602159900000|2020-10-08 12:25:00|21653.6|21649.6|21672.3|21668.3|21678.6|21674.6|21652|21648|569
1602160200000|2020-10-08 12:30:00|21675.4|21671.4|21692.6|21688.6|21694.2|21690.2|21675.4|21671.4|523
1602160500000|2020-10-08 12:35:00|21691.1|21687.1|21709.8|21705.8|21719.2|21715.2|21691.1|21687.1|943
1602160800000|2020-10-08 12:40:00|21706.7|21702.7|21684.8|21680.8|21709.8|21705.8|21684.8|21680.8|413
1602161100000|2020-10-08 12:45:00|21687.9|21683.9|21694.2|21690.2|21700.4|21696.4|21687.9|21683.9|295
1602161400000|2020-10-08 12:50:00|21691.1|21687.1|21700.4|21696.4|21703.6|21699.6|21691.1|21687.1|334
1602161700000|2020-10-08 12:55:00|21702|21698|21700.4|21696.4|21703.6|21699.6|21697.3|21693.3|224
1602162000000|2020-10-08 13:00:00|21703.6|21699.6|21712.9|21708.9|21716.1|21712.1|21700.4|21696.4|521
1602162300000|2020-10-08 13:05:00|21711.4|21707.4|21717.6|21713.6|21722.3|21718.3|21709.8|21705.8|353
1602162600000|2020-10-08 13:10:00|21716.1|21712.1|21697.3|21693.3|21716.1|21712.1|21694.2|21690.2|320
1602162900000|2020-10-08 13:15:00|21698.9|21694.9|21697.3|21693.3|21706.7|21702.7|21694.2|21690.2|355
1602163200000|2020-10-08 13:20:00|21694.2|21690.2|21703.6|21699.6|21716.1|21712.1|21694.2|21690.2|336
1602163500000|2020-10-08 13:25:00|21702|21698|21703.6|21699.6|21706.7|21702.7|21697.3|21693.3|283
1602163800000|2020-10-08 13:30:00|21702|21698|21700.4|21696.4|21712.9|21708.9|21691.1|21687.1|733
1602164100000|2020-10-08 13:35:00|21702|21698|21697.3|21693.3|21703.6|21699.6|21687.9|21683.9|554
1602164400000|2020-10-08 13:40:00|21694.2|21690.2|21684.8|21680.8|21697.3|21693.3|21681.7|21677.7|625
1602164700000|2020-10-08 13:45:00|21687.9|21683.9|21687.9|21683.9|21694.2|21690.2|21684.8|21680.8|347
1602165000000|2020-10-08 13:50:00|21689.5|21685.5|21700.4|21696.4|21700.4|21696.4|21687.9|21683.9|592
1602165300000|2020-10-08 13:55:00|21702|21698|21681.7|21677.7|21703.6|21699.6|21675.4|21671.4|926
1602165600000|2020-10-08 14:00:00|21678.6|21674.6|21694.2|21690.2|21703.6|21699.6|21675.4|21671.4|1034
1602165900000|2020-10-08 14:05:00|21697.3|21693.3|21694.2|21690.2|21703.6|21699.6|21680.1|21676.1|585
1602166200000|2020-10-08 14:10:00|21691.1|21687.1|21694.2|21690.2|21697.3|21693.3|21684.8|21680.8|477
1602166500000|2020-10-08 14:15:00|21691.1|21687.1|21694.2|21690.2|21700.4|21696.4|21681.7|21677.7|560
1602166800000|2020-10-08 14:20:00|21691.1|21687.1|21662.9|21658.9|21697.3|21693.3|21662.9|21658.9|970
1602167100000|2020-10-08 14:25:00|21659.8|21655.8|21669.2|21665.2|21675.4|21671.4|21659.8|21655.8|845
1602167400000|2020-10-08 14:30:00|21667.6|21663.6|21687.9|21683.9|21687.9|21683.9|21667.6|21663.6|777
1602167700000|2020-10-08 14:35:00|21684.8|21680.8|21684.8|21680.8|21691.1|21687.1|21678.6|21674.6|551
1602168000000|2020-10-08 14:40:00|21687.9|21683.9|21692.6|21688.6|21694.2|21690.2|21681.7|21677.7|367
1602168300000|2020-10-08 14:45:00|21691.1|21687.1|21678.6|21674.6|21694.2|21690.2|21675.4|21671.4|735
1602168600000|2020-10-08 14:50:00|21675.4|21671.4|21672.3|21668.3|21684.8|21680.8|21669.2|21665.2|456
1602168900000|2020-10-08 14:55:00|21670.8|21666.8|21662.9|21658.9|21675.4|21671.4|21662.9|21658.9|568
1602169200000|2020-10-08 15:00:00|21666.1|21662.1|21684.8|21680.8|21687.9|21683.9|21666.1|21662.1|702
1602169500000|2020-10-08 15:05:00|21687.9|21683.9|21700.4|21696.4|21700.4|21696.4|21684.8|21680.8|410
1602169800000|2020-10-08 15:10:00|21703.6|21699.6|21697.3|21693.3|21709.8|21705.8|21694.2|21690.2|545
1602170100000|2020-10-08 15:15:00|21694.2|21690.2|21697.3|21693.3|21697.3|21693.3|21687.9|21683.9|473
1602170400000|2020-10-08 15:20:00|21700.4|21696.4|21712.9|21708.9|21719.2|21715.2|21697.3|21693.3|724
1602170700000|2020-10-08 15:25:00|21711.4|21707.4|21716.1|21712.1|21719.2|21715.2|21709.8|21705.8|779
1602171000000|2020-10-08 15:30:00|21719.2|21715.2|21728.6|21724.6|21734.8|21730.8|21719.2|21715.2|927
1602171300000|2020-10-08 15:35:00|21731.7|21727.7|21709.8|21705.8|21734.8|21730.8|21709.8|21705.8|777
1602171600000|2020-10-08 15:40:00|21708.3|21704.3|21703.6|21699.6|21709.8|21705.8|21697.3|21693.3|753
1602171900000|2020-10-08 15:45:00|21700.4|21696.4|21709.8|21705.8|21711.4|21707.4|21700.4|21696.4|381
1602172200000|2020-10-08 15:50:00|21711.4|21707.4|21716.1|21712.1|21719.2|21715.2|21709.8|21705.8|859
1602172500000|2020-10-08 15:55:00|21719.2|21715.2|21706.7|21702.7|21719.2|21715.2|21703.6|21699.6|882
1602172800000|2020-10-08 16:00:00|21709.8|21705.8|21728.6|21724.6|21728.6|21724.6|21709.8|21705.8|872
1602173100000|2020-10-08 16:05:00|21727|21723|21720.8|21716.8|21731.7|21727.7|21716.1|21712.1|925
1602173400000|2020-10-08 16:10:00|21719.2|21715.2|21728.6|21724.6|21731.7|21727.7|21719.2|21715.2|644
1602173700000|2020-10-08 16:15:00|21727|21723|21719.2|21715.2|21728.6|21724.6|21716.1|21712.1|1166
1602174000000|2020-10-08 16:20:00|21722.3|21718.3|21719.2|21715.2|21725.4|21721.4|21716.1|21712.1|749
1602174300000|2020-10-08 16:25:00|21722.3|21718.3|21725.4|21721.4|21728.6|21724.6|21719.2|21715.2|646
1602174600000|2020-10-08 16:30:00|21727|21723|21719.2|21715.2|21728.6|21724.6|21719.2|21715.2|562
1602174900000|2020-10-08 16:35:00|21722.3|21718.3|21722.3|21718.3|21725.4|21721.4|21719.2|21715.2|263
1602175200000|2020-10-08 16:40:00|21723.9|21719.9|21731.7|21727.7|21731.7|21727.7|21722.3|21718.3|772
1602175500000|2020-10-08 16:45:00|21728.6|21724.6|21716.1|21712.1|21731.7|21727.7|21712.9|21708.9|1783
1602175800000|2020-10-08 16:50:00|21719.2|21715.2|21703.6|21699.6|21722.3|21718.3|21703.6|21699.6|1318
1602176100000|2020-10-08 16:55:00|21705.1|21701.1|21722.3|21718.3|21722.3|21718.3|21697.3|21693.3|1387
1602176400000|2020-10-08 17:00:00|21723.9|21719.9|21691.1|21687.1|21737.9|21733.9|21659.8|21655.8|3945
1602176700000|2020-10-08 17:05:00|21689.5|21685.5|21706.7|21702.7|21716.1|21712.1|21681.7|21677.7|2987
1602177000000|2020-10-08 17:10:00|21703.6|21699.6|21706.7|21702.7|21711.4|21707.4|21691.1|21687.1|2739
1602177300000|2020-10-08 17:15:00|21703.6|21699.6|21697.3|21693.3|21703.6|21699.6|21694.2|21690.2|799
1602177600000|2020-10-08 17:20:00|21700.4|21696.4|21716.1|21712.1|21716.1|21712.1|21697.3|21693.3|810
1602177900000|2020-10-08 17:25:00|21714.5|21710.5|21716.1|21712.1|21719.2|21715.2|21709.8|21705.8|487
1602178200000|2020-10-08 17:30:00|21719.2|21715.2|21716.1|21712.1|21722.3|21718.3|21703.6|21699.6|417
1602178500000|2020-10-08 17:35:00|21714.5|21710.5|21712.9|21708.9|21716.1|21712.1|21709.8|21705.8|288
1602178800000|2020-10-08 17:40:00|21714.5|21710.5|21719.2|21715.2|21719.2|21715.2|21705.1|21701.1|435
1602179100000|2020-10-08 17:45:00|21716.1|21712.1|21728.6|21724.6|21728.6|21724.6|21716.1|21712.1|523
1602179400000|2020-10-08 17:50:00|21727|21723|21731.7|21727.7|21737.9|21733.9|21725.4|21721.4|719
1602179700000|2020-10-08 17:55:00|21734.8|21730.8|21737.9|21733.9|21737.9|21733.9|21728.6|21724.6|492
1602180000000|2020-10-08 18:00:00|21736.4|21732.4|21728.6|21724.6|21736.4|21732.4|21716.1|21712.1|464
1602180300000|2020-10-08 18:05:00|21727|21723|21716.1|21712.1|21728.6|21724.6|21716.1|21712.1|383
1602180600000|2020-10-08 18:10:00|21714.5|21710.5|21716.1|21712.1|21716.1|21712.1|21706.7|21702.7|454
1602180900000|2020-10-08 18:15:00|21712.9|21708.9|21703.6|21699.6|21712.9|21708.9|21700.4|21696.4|506
1602181200000|2020-10-08 18:20:00|21700.4|21696.4|21697.3|21693.3|21703.6|21699.6|21691.1|21687.1|600
1602181500000|2020-10-08 18:25:00|21700.4|21696.4|21697.3|21693.3|21703.6|21699.6|21694.2|21690.2|593
1602181800000|2020-10-08 18:30:00|21698.9|21694.9|21706.7|21702.7|21709.8|21705.8|21697.3|21693.3|440
1602182100000|2020-10-08 18:35:00|21709.8|21705.8|21703.6|21699.6|21711.4|21707.4|21700.4|21696.4|645
1602182400000|2020-10-08 18:40:00|21706.7|21702.7|21719.2|21715.2|21725.4|21721.4|21706.7|21702.7|781
1602182700000|2020-10-08 18:45:00|21722.3|21718.3|21716.1|21712.1|21725.4|21721.4|21714.5|21710.5|559
1602183000000|2020-10-08 18:50:00|21722.3|21718.3|21728.6|21724.6|21737.9|21733.9|21722.3|21718.3|822
1602183300000|2020-10-08 18:55:00|21731.7|21727.7|21719.2|21715.2|21731.7|21727.7|21716.1|21712.1|2345
1602183600000|2020-10-08 19:00:00|21716.1|21712.1|21706.7|21702.7|21719.2|21715.2|21706.7|21702.7|1036
1602183900000|2020-10-08 19:05:00|21703.6|21699.6|21712.9|21708.9|21712.9|21708.9|21703.6|21699.6|505
1602184200000|2020-10-08 19:10:00|21709.8|21705.8|21706.7|21702.7|21709.8|21705.8|21700.4|21696.4|427
1602184500000|2020-10-08 19:15:00|21709.8|21705.8|21712.9|21708.9|21716.1|21712.1|21706.7|21702.7|518
1602184800000|2020-10-08 19:20:00|21716.1|21712.1|21714.5|21710.5|21716.1|21712.1|21709.8|21705.8|535
1602185100000|2020-10-08 19:25:00|21716.1|21712.1|21716.1|21712.1|21716.1|21712.1|21712.9|21708.9|236
1602185400000|2020-10-08 19:30:00|21714.5|21710.5|21719.2|21715.2|21725.4|21721.4|21709.8|21705.8|393
1602185700000|2020-10-08 19:35:00|21722.3|21718.3|21719.2|21715.2|21722.3|21718.3|21716.1|21712.1|198
1602186000000|2020-10-08 19:40:00|21716.1|21712.1|21716.1|21712.1|21719.2|21715.2|21712.9|21708.9|222
1602186300000|2020-10-08 19:45:00|21719.2|21715.2|21719.2|21715.2|21719.2|21715.2|21716.1|21712.1|310
1602186600000|2020-10-08 19:50:00|21716.1|21712.1|21719.2|21715.2|21719.2|21715.2|21709.8|21705.8|452
1602186900000|2020-10-08 19:55:00|21717.6|21713.6|21731.7|21727.7|21731.7|21727.7|21714.5|21710.5|1368
1602187200000|2020-10-08 20:00:00|21730.1|21726.1|21725.4|21721.4|21731.7|21727.7|21725.4|21721.4|342
1602187500000|2020-10-08 20:05:00|21727|21723|21716.1|21712.1|21727|21723|21716.1|21712.1|130
1602187800000|2020-10-08 20:10:00|21719.2|21715.2|21716.1|21712.1|21719.2|21715.2|21712.9|21708.9|140
1602188100000|2020-10-08 20:15:00|21711.4|21707.4|21722.3|21718.3|21722.3|21718.3|21709.8|21705.8|224
1602188400000|2020-10-08 20:20:00|21719.2|21715.2|21706.7|21702.7|21719.2|21715.2|21706.7|21702.7|378
1602188700000|2020-10-08 20:25:00|21709.8|21705.8|21697.3|21693.3|21709.8|21705.8|21694.2|21690.2|347
1602189000000|2020-10-08 20:30:00|21694.2|21690.2|21678.6|21674.6|21694.2|21690.2|21675.4|21671.4|839
1602189300000|2020-10-08 20:35:00|21675.4|21671.4|21669.2|21665.2|21677|21673|21662.9|21658.9|458
1602189600000|2020-10-08 20:40:00|21666.1|21662.1|21656.7|21652.7|21667.6|21663.6|21653.6|21649.6|350
1602189900000|2020-10-08 20:45:00|21653.6|21649.6|21625.4|21621.4|21655.1|21651.1|21625.4|21621.4|470
1602190200000|2020-10-08 20:50:00|21628.6|21624.6|21637.9|21633.9|21644.2|21640.2|21625.4|21621.4|271
1602190500000|2020-10-08 20:55:00|21639.5|21635.5|21625.4|21621.4|21639.5|21635.5|21619.2|21615.2|481
1602194400000|2020-10-08 22:00:00|21633.3|21629.3|21622.3|21618.3|21644.2|21640.2|21622.3|21618.3|157
1602194700000|2020-10-08 22:05:00|21625.4|21621.4|21628.6|21624.6|21628.6|21624.6|21619.2|21615.2|32
1602195000000|2020-10-08 22:10:00|21627|21623|21622.3|21618.3|21627|21623|21619.2|21615.2|23
1602195300000|2020-10-08 22:15:00|21619.2|21615.2|21628.6|21624.6|21631.7|21627.7|21619.2|21615.2|49
1602195600000|2020-10-08 22:20:00|21625.4|21621.4|21628.6|21624.6|21628.6|21624.6|21625.4|21621.4|25
1602195900000|2020-10-08 22:25:00|21625.4|21621.4|21631.7|21627.7|21631.7|21627.7|21625.4|21621.4|18
1602196200000|2020-10-08 22:30:00|21628.6|21624.6|21625.4|21621.4|21634.8|21630.8|21619.2|21615.2|155
1602196500000|2020-10-08 22:35:00|21622.3|21618.3|21628.6|21624.6|21628.6|21624.6|21622.3|21618.3|86
1602196800000|2020-10-08 22:40:00|21630.1|21626.1|21631.7|21627.7|21634.8|21630.8|21628.6|21624.6|76
1602197100000|2020-10-08 22:45:00|21634.8|21630.8|21644.2|21640.2|21650.4|21646.4|21634.8|21630.8|67
1602197400000|2020-10-08 22:50:00|21641.1|21637.1|21637.9|21633.9|21641.1|21637.1|21631.7|21627.7|87
1602197700000|2020-10-08 22:55:00|||||||||10
1602198000000|2020-10-08 23:00:00|21641.1|21637.1|21641.1|21637.1|21647.3|21643.3|21639.5|21635.5|163
1602198300000|2020-10-08 23:05:00|21642.6|21638.6|21641.1|21637.1|21644.2|21640.2|21641.1|21637.1|392
1602198600000|2020-10-08 23:10:00|21637.9|21633.9|21634.8|21630.8|21637.9|21633.9|21634.8|21630.8|29
1602198900000|2020-10-08 23:15:00|21637.9|21633.9|21642.6|21638.6|21647.3|21643.3|21637.9|21633.9|86
1602199200000|2020-10-08 23:20:00|21644.2|21640.2|21656.7|21652.7|21656.7|21652.7|21642.6|21638.6|195
1602199500000|2020-10-08 23:25:00|21655.1|21651.1|21669.2|21665.2|21669.2|21665.2|21653.6|21649.6|137
1602199800000|2020-10-08 23:30:00|21672.3|21668.3|21675.4|21671.4|21675.4|21671.4|21669.2|21665.2|106
1602200100000|2020-10-08 23:35:00|21678.6|21674.6|21681.7|21677.7|21684.8|21680.8|21678.6|21674.6|543
1602200400000|2020-10-08 23:40:00|21684.8|21680.8|21686.4|21682.4|21691.1|21687.1|21681.7|21677.7|208
1602200700000|2020-10-08 23:45:00|21684.8|21680.8|21687.9|21683.9|21687.9|21683.9|21680.1|21676.1|146
1602201000000|2020-10-08 23:50:00|21686.4|21682.4|21687.9|21683.9|21687.9|21683.9|21681.7|21677.7|215
1602201300000|2020-10-08 23:55:00|21686.4|21682.4|21684.8|21680.8|21687.9|21683.9|21684.8|21680.8|3
1602201600000|2020-10-09 00:00:00|21687.9|21683.9|21703.6|21699.6|21706.7|21702.7|21681.7|21677.7|434
1602201900000|2020-10-09 00:05:00|21702|21698|21694.2|21690.2|21703.6|21699.6|21687.9|21683.9|473
1602202200000|2020-10-09 00:10:00|21692.6|21688.6|21687.9|21683.9|21697.3|21693.3|21684.8|21680.8|234
1602202500000|2020-10-09 00:15:00|21689.5|21685.5|21695.8|21691.8|21697.3|21693.3|21687.9|21683.9|121
1602202800000|2020-10-09 00:20:00|21694.2|21690.2|21687.9|21683.9|21694.2|21690.2|21687.9|21683.9|58
1602203100000|2020-10-09 00:25:00|21691.1|21687.1|21697.3|21693.3|21706.7|21702.7|21687.9|21683.9|164
1602203400000|2020-10-09 00:30:00|21700.4|21696.4|21691.1|21687.1|21700.4|21696.4|21689.5|21685.5|54
1602203700000|2020-10-09 00:35:00|21689.5|21685.5|21691.1|21687.1|21691.1|21687.1|21687.9|21683.9|45
1602204000000|2020-10-09 00:40:00|21694.2|21690.2|21697.3|21693.3|21697.3|21693.3|21694.2|21690.2|42
1602204300000|2020-10-09 00:45:00|21691.1|21687.1|21687.9|21683.9|21691.1|21687.1|21687.9|21683.9|24
1602204600000|2020-10-09 00:50:00|21691.1|21687.1|21691.1|21687.1|21695.8|21691.8|21687.9|21683.9|47
1602204900000|2020-10-09 00:55:00|21694.2|21690.2|21681.7|21677.7|21694.2|21690.2|21681.7|21677.7|112
1602205200000|2020-10-09 01:00:00|21680.1|21676.1|21678.6|21674.6|21681.7|21677.7|21675.4|21671.4|98
1602205500000|2020-10-09 01:05:00|21675.4|21671.4|21675.4|21671.4|21680.1|21676.1|21669.2|21665.2|196
1602205800000|2020-10-09 01:10:00|21673.9|21669.9|21670.8|21666.8|21673.9|21669.9|21667.6|21663.6|39
1602206100000|2020-10-09 01:15:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21662.9|21658.9|58
1602206400000|2020-10-09 01:20:00|21670.8|21666.8|21669.2|21665.2|21672.3|21668.3|21666.1|21662.1|26
1602206700000|2020-10-09 01:25:00|21667.6|21663.6|21664.5|21660.5|21675.4|21671.4|21662.9|21658.9|105
1602207000000|2020-10-09 01:30:00|21666.1|21662.1|21670.8|21666.8|21672.3|21668.3|21666.1|21662.1|23
1602207300000|2020-10-09 01:35:00|21669.2|21665.2|21667.6|21663.6|21670.8|21666.8|21666.1|21662.1|8
1602207600000|2020-10-09 01:40:00|21666.1|21662.1|21662.9|21658.9|21666.1|21662.1|21662.9|21658.9|24
1602207900000|2020-10-09 01:45:00|21666.1|21662.1|21666.1|21662.1|21666.1|21662.1|21662.9|21658.9|17
1602208200000|2020-10-09 01:50:00|21662.9|21658.9|21666.1|21662.1|21666.1|21662.1|21662.9|21658.9|18
1602208500000|2020-10-09 01:55:00|21662.9|21658.9|21662.9|21658.9|21662.9|21658.9|21662.9|21658.9|20
1602208800000|2020-10-09 02:00:00|21659.8|21655.8|21662.9|21658.9|21662.9|21658.9|21658.3|21654.3|66
1602209100000|2020-10-09 02:05:00|21661.4|21657.4|21662.9|21658.9|21662.9|21658.9|21661.4|21657.4|48
1602209400000|2020-10-09 02:10:00|||||||||4
1602209700000|2020-10-09 02:15:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|8
1602210000000|2020-10-09 02:20:00|21670.8|21666.8|21669.2|21665.2|21675.4|21671.4|21669.2|21665.2|75
1602210300000|2020-10-09 02:25:00|21672.3|21668.3|21672.3|21668.3|21673.9|21669.9|21672.3|21668.3|18
1602210600000|2020-10-09 02:30:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|2
1602210900000|2020-10-09 02:35:00|21666.1|21662.1|21670.8|21666.8|21670.8|21666.8|21666.1|21662.1|13
1602211200000|2020-10-09 02:40:00|21672.3|21668.3|21672.3|21668.3|21672.3|21668.3|21672.3|21668.3|1
1602211500000|2020-10-09 02:45:00|21675.4|21671.4|21675.4|21671.4|21675.4|21671.4|21675.4|21671.4|11
1602211800000|2020-10-09 02:50:00|||||||||2
1602212100000|2020-10-09 02:55:00|21672.3|21668.3|21672.3|21668.3|21675.4|21671.4|21672.3|21668.3|19
1602212400000|2020-10-09 03:00:00|21669.2|21665.2|21670.8|21666.8|21672.3|21668.3|21669.2|21665.2|10
1602212700000|2020-10-09 03:05:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21667.6|21663.6|6
1602213000000|2020-10-09 03:10:00|21672.3|21668.3|21670.8|21666.8|21672.3|21668.3|21669.2|21665.2|16
1602213300000|2020-10-09 03:15:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21667.6|21663.6|7
1602213600000|2020-10-09 03:20:00|21670.8|21666.8|21670.8|21666.8|21673.9|21669.9|21669.2|21665.2|22
1602213900000|2020-10-09 03:25:00|21672.3|21668.3|21672.3|21668.3|21672.3|21668.3|21672.3|21668.3|4
1602214200000|2020-10-09 03:30:00|21670.8|21666.8|21669.2|21665.2|21672.3|21668.3|21669.2|21665.2|3
1602214500000|2020-10-09 03:35:00|21672.3|21668.3|21669.2|21665.2|21672.3|21668.3|21669.2|21665.2|19
1602214800000|2020-10-09 03:40:00|21670.8|21666.8|21677|21673|21678.6|21674.6|21669.2|21665.2|48
1602215100000|2020-10-09 03:45:00|21675.4|21671.4|21675.4|21671.4|21678.6|21674.6|21675.4|21671.4|55
1602215400000|2020-10-09 03:50:00|21673.9|21669.9|21673.9|21669.9|21675.4|21671.4|21673.9|21669.9|6
1602215700000|2020-10-09 03:55:00|21672.3|21668.3|21673.9|21669.9|21673.9|21669.9|21672.3|21668.3|10
1602216000000|2020-10-09 04:00:00|21675.4|21671.4|21694.2|21690.2|21694.2|21690.2|21675.4|21671.4|166
1602216300000|2020-10-09 04:05:00|21697.3|21693.3|21687.9|21683.9|21697.3|21693.3|21687.9|21683.9|56
1602216600000|2020-10-09 04:10:00|21686.4|21682.4|21684.8|21680.8|21686.4|21682.4|21681.7|21677.7|40
1602216900000|2020-10-09 04:15:00|21681.7|21677.7|21681.7|21677.7|21683.3|21679.3|21678.6|21674.6|21
1602217200000|2020-10-09 04:20:00|||||||||11
1602217500000|2020-10-09 04:25:00|21680.1|21676.1|21678.6|21674.6|21680.1|21676.1|21678.6|21674.6|14
1602217800000|2020-10-09 04:30:00|21677|21673|21678.6|21674.6|21678.6|21674.6|21675.4|21671.4|24
1602218100000|2020-10-09 04:35:00|21677|21673|21672.3|21668.3|21678.6|21674.6|21672.3|21668.3|47
1602218400000|2020-10-09 04:40:00|21675.4|21671.4|21675.4|21671.4|21678.6|21674.6|21675.4|21671.4|29
1602218700000|2020-10-09 04:45:00|21678.6|21674.6|21681.7|21677.7|21684.8|21680.8|21678.6|21674.6|37
1602219000000|2020-10-09 04:50:00|||||||||22
1602219300000|2020-10-09 04:55:00|21683.3|21679.3|21683.3|21679.3|21683.3|21679.3|21681.7|21677.7|18
1602219600000|2020-10-09 05:00:00|21681.7|21677.7|21687.9|21683.9|21689.5|21685.5|21681.7|21677.7|39
1602219900000|2020-10-09 05:05:00|21689.5|21685.5|21697.3|21693.3|21697.3|21693.3|21687.9|21683.9|106
1602220200000|2020-10-09 05:10:00|21695.8|21691.8|21697.3|21693.3|21698.9|21694.9|21694.2|21690.2|35
1602220500000|2020-10-09 05:15:00|21695.8|21691.8|21694.2|21690.2|21697.3|21693.3|21694.2|21690.2|16
1602220800000|2020-10-09 05:20:00|21700.4|21696.4|21705.1|21701.1|21706.7|21702.7|21700.4|21696.4|67
1602221100000|2020-10-09 05:25:00|21706.7|21702.7|21694.2|21690.2|21706.7|21702.7|21694.2|21690.2|38
1602221400000|2020-10-09 05:30:00|21695.8|21691.8|21708.3|21704.3|21709.8|21705.8|21691.1|21687.1|120
1602221700000|2020-10-09 05:35:00|21706.7|21702.7|21706.7|21702.7|21709.8|21705.8|21706.7|21702.7|31
1602222000000|2020-10-09 05:40:00|21709.8|21705.8|21703.6|21699.6|21709.8|21705.8|21700.4|21696.4|115
1602222300000|2020-10-09 05:45:00|21700.4|21696.4|21702|21698|21702|21698|21700.4|21696.4|36
1602222600000|2020-10-09 05:50:00|21700.4|21696.4|21700.4|21696.4|21703.6|21699.6|21697.3|21693.3|123
1602222900000|2020-10-09 05:55:00|21703.6|21699.6|21698.9|21694.9|21703.6|21699.6|21697.3|21693.3|27
1602223200000|2020-10-09 06:00:00|21697.3|21693.3|21716.1|21712.1|21719.2|21715.2|21697.3|21693.3|358
1602223500000|2020-10-09 06:05:00|21717.6|21713.6|21725.4|21721.4|21727|21723|21717.6|21713.6|186
1602223800000|2020-10-09 06:10:00|21728.6|21724.6|21722.3|21718.3|21733.3|21729.3|21722.3|21718.3|1208
1602224100000|2020-10-09 06:15:00|21725.4|21721.4|21700.4|21696.4|21725.4|21721.4|21694.2|21690.2|1163
1602224400000|2020-10-09 06:20:00|21697.3|21693.3|21691.1|21687.1|21700.4|21696.4|21687.9|21683.9|547
1602224700000|2020-10-09 06:25:00|21692.6|21688.6|21700.4|21696.4|21700.4|21696.4|21691.1|21687.1|794
1602225000000|2020-10-09 06:30:00|21703.6|21699.6|21694.2|21690.2|21703.6|21699.6|21694.2|21690.2|85
1602225300000|2020-10-09 06:35:00|21697.3|21693.3|21706.7|21702.7|21706.7|21702.7|21694.2|21690.2|580
1602225600000|2020-10-09 06:40:00|21708.3|21704.3|21716.1|21712.1|21716.1|21712.1|21706.7|21702.7|364
1602225900000|2020-10-09 06:45:00|21719.2|21715.2|21716.1|21712.1|21719.2|21715.2|21716.1|21712.1|257
1602226200000|2020-10-09 06:50:00|21719.2|21715.2|21712.9|21708.9|21719.2|21715.2|21712.9|21708.9|143
1602226500000|2020-10-09 06:55:00|21709.8|21705.8|21700.4|21696.4|21716.1|21712.1|21697.3|21693.3|268
1602226800000|2020-10-09 07:00:00|21702|21698|21698.9|21694.9|21714.5|21710.5|21694.2|21690.2|286
1602227100000|2020-10-09 07:05:00|21697.3|21693.3|21703.6|21699.6|21706.7|21702.7|21691.1|21687.1|120
1602227400000|2020-10-09 07:10:00|21702|21698|21697.3|21693.3|21703.6|21699.6|21694.2|21690.2|87
1602227700000|2020-10-09 07:15:00|21695.8|21691.8|21703.6|21699.6|21709.8|21705.8|21694.2|21690.2|81
1602228000000|2020-10-09 07:20:00|21700.4|21696.4|21697.3|21693.3|21712.9|21708.9|21697.3|21693.3|82
1602228300000|2020-10-09 07:25:00|21700.4|21696.4|21691.1|21687.1|21703.6|21699.6|21687.9|21683.9|140
1602228600000|2020-10-09 07:30:00|21689.5|21685.5|21700.4|21696.4|21700.4|21696.4|21684.8|21680.8|95
1602228900000|2020-10-09 07:35:00|21697.3|21693.3|21694.2|21690.2|21703.6|21699.6|21694.2|21690.2|78
1602229200000|2020-10-09 07:40:00|21695.8|21691.8|21691.1|21687.1|21697.3|21693.3|21684.8|21680.8|135
1602229500000|2020-10-09 07:45:00|21694.2|21690.2|21694.2|21690.2|21697.3|21693.3|21687.9|21683.9|1127
1602229800000|2020-10-09 07:50:00|21692.6|21688.6|21703.6|21699.6|21709.8|21705.8|21692.6|21688.6|1237
1602230100000|2020-10-09 07:55:00|21702|21698|21712.9|21708.9|21716.1|21712.1|21700.4|21696.4|1000
1602230400000|2020-10-09 08:00:00|21714.5|21710.5|21703.6|21699.6|21719.2|21715.2|21700.4|21696.4|436
1602230700000|2020-10-09 08:05:00|21706.7|21702.7|21716.1|21712.1|21716.1|21712.1|21706.7|21702.7|368
1602231000000|2020-10-09 08:10:00|21719.2|21715.2|21716.1|21712.1|21719.2|21715.2|21709.8|21705.8|207
1602231300000|2020-10-09 08:15:00|21717.6|21713.6|21722.3|21718.3|21722.3|21718.3|21716.1|21712.1|134
1602231600000|2020-10-09 08:20:00|21720.8|21716.8|21712.9|21708.9|21722.3|21718.3|21712.9|21708.9|210
1602231900000|2020-10-09 08:25:00|21716.1|21712.1|21719.2|21715.2|21719.2|21715.2|21706.7|21702.7|144
1602232200000|2020-10-09 08:30:00|21720.8|21716.8|21719.2|21715.2|21722.3|21718.3|21716.1|21712.1|180
1602232500000|2020-10-09 08:35:00|21722.3|21718.3|21722.3|21718.3|21725.4|21721.4|21716.1|21712.1|195
1602232800000|2020-10-09 08:40:00|21725.4|21721.4|21725.4|21721.4|21731.7|21727.7|21722.3|21718.3|183
1602233100000|2020-10-09 08:45:00|21722.3|21718.3|21716.1|21712.1|21722.3|21718.3|21716.1|21712.1|210
1602233400000|2020-10-09 08:50:00|21717.6|21713.6|21712.9|21708.9|21719.2|21715.2|21709.8|21705.8|91
1602233700000|2020-10-09 08:55:00|21714.5|21710.5|21722.3|21718.3|21725.4|21721.4|21712.9|21708.9|94
1602234000000|2020-10-09 09:00:00|21725.4|21721.4|21727|21723|21728.6|21724.6|21716.1|21712.1|156
1602234300000|2020-10-09 09:05:00|21728.6|21724.6|21734.8|21730.8|21734.8|21730.8|21727|21723|128
1602234600000|2020-10-09 09:10:00|21737.9|21733.9|21737.9|21733.9|21744.2|21740.2|21734.8|21730.8|289
1602234900000|2020-10-09 09:15:00|21741.1|21737.1|21737.9|21733.9|21744.2|21740.2|21728.6|21724.6|381
1602235200000|2020-10-09 09:20:00|21734.8|21730.8|21734.8|21730.8|21737.9|21733.9|21731.7|21727.7|128
1602235500000|2020-10-09 09:25:00|21731.7|21727.7|21731.7|21727.7|21734.8|21730.8|21725.4|21721.4|226
1602235800000|2020-10-09 09:30:00|21734.8|21730.8|21728.6|21724.6|21734.8|21730.8|21728.6|21724.6|103
1602236100000|2020-10-09 09:35:00|21727|21723|21728.6|21724.6|21728.6|21724.6|21722.3|21718.3|92
1602236400000|2020-10-09 09:40:00|21725.4|21721.4|21725.4|21721.4|21728.6|21724.6|21722.3|21718.3|83
1602236700000|2020-10-09 09:45:00|21722.3|21718.3|21719.2|21715.2|21728.6|21724.6|21719.2|21715.2|134
1602237000000|2020-10-09 09:50:00|21716.1|21712.1|21722.3|21718.3|21722.3|21718.3|21712.9|21708.9|236
1602237300000|2020-10-09 09:55:00|21719.2|21715.2|21725.4|21721.4|21728.6|21724.6|21719.2|21715.2|63
1602237600000|2020-10-09 10:00:00|21728.6|21724.6|21717.6|21713.6|21728.6|21724.6|21717.6|21713.6|112
1602237900000|2020-10-09 10:05:00|21716.1|21712.1|21712.9|21708.9|21719.2|21715.2|21712.9|21708.9|92
1602238200000|2020-10-09 10:10:00|21709.8|21705.8|21700.4|21696.4|21709.8|21705.8|21700.4|21696.4|232
1602238500000|2020-10-09 10:15:00|21703.6|21699.6|21709.8|21705.8|21709.8|21705.8|21703.6|21699.6|40
1602238800000|2020-10-09 10:20:00|21711.4|21707.4|21716.1|21712.1|21716.1|21712.1|21708.3|21704.3|76
1602239100000|2020-10-09 10:25:00|21717.6|21713.6|21719.2|21715.2|21719.2|21715.2|21716.1|21712.1|55
1602239400000|2020-10-09 10:30:00|21716.1|21712.1|21712.9|21708.9|21722.3|21718.3|21706.7|21702.7|176
1602239700000|2020-10-09 10:35:00|21711.4|21707.4|21716.1|21712.1|21719.2|21715.2|21706.7|21702.7|129
1602240000000|2020-10-09 10:40:00|21719.2|21715.2|21716.1|21712.1|21719.2|21715.2|21716.1|21712.1|70
1602240300000|2020-10-09 10:45:00|21717.6|21713.6|21725.4|21721.4|21725.4|21721.4|21716.1|21712.1|54
1602240600000|2020-10-09 10:50:00|21728.6|21724.6|21728.6|21724.6|21734.8|21730.8|21728.6|21724.6|176
1602240900000|2020-10-09 10:55:00|21731.7|21727.7|21731.7|21727.7|21734.8|21730.8|21728.6|21724.6|185
1602241200000|2020-10-09 11:00:00|21733.3|21729.3|21731.7|21727.7|21737.9|21733.9|21725.4|21721.4|163
1602241500000|2020-10-09 11:05:00|21730.1|21726.1|21722.3|21718.3|21731.7|21727.7|21719.2|21715.2|257
1602241800000|2020-10-09 11:10:00|21720.8|21716.8|21712.9|21708.9|21722.3|21718.3|21706.7|21702.7|154
1602242100000|2020-10-09 11:15:00|21709.8|21705.8|21697.3|21693.3|21709.8|21705.8|21697.3|21693.3|304
1602242400000|2020-10-09 11:20:00|21694.2|21690.2|21697.3|21693.3|21706.7|21702.7|21694.2|21690.2|299
1602242700000|2020-10-09 11:25:00|21700.4|21696.4|21698.9|21694.9|21703.6|21699.6|21697.3|21693.3|245
1602243000000|2020-10-09 11:30:00|21700.4|21696.4|21684.8|21680.8|21703.6|21699.6|21681.7|21677.7|262
1602243300000|2020-10-09 11:35:00|21683.3|21679.3|21681.7|21677.7|21687.9|21683.9|21681.7|21677.7|318
1602243600000|2020-10-09 11:40:00|21683.3|21679.3|21698.9|21694.9|21700.4|21696.4|21683.3|21679.3|171
1602243900000|2020-10-09 11:45:00|21697.3|21693.3|21697.3|21693.3|21700.4|21696.4|21691.1|21687.1|241
1602244200000|2020-10-09 11:50:00|21698.9|21694.9|21694.2|21690.2|21700.4|21696.4|21684.8|21680.8|281
1602244500000|2020-10-09 11:55:00|21692.6|21688.6|21691.1|21687.1|21694.2|21690.2|21675.4|21671.4|271
1602244800000|2020-10-09 12:00:00|21694.2|21690.2|21678.6|21674.6|21694.2|21690.2|21675.4|21671.4|334
1602245100000|2020-10-09 12:05:00|21681.7|21677.7|21681.7|21677.7|21684.8|21680.8|21675.4|21671.4|267
1602245400000|2020-10-09 12:10:00|21678.6|21674.6|21692.6|21688.6|21694.2|21690.2|21678.6|21674.6|297
1602245700000|2020-10-09 12:15:00|21691.1|21687.1|21669.2|21665.2|21694.2|21690.2|21666.1|21662.1|420
1602246000000|2020-10-09 12:20:00|21667.6|21663.6|21678.6|21674.6|21684.8|21680.8|21662.9|21658.9|538
1602246300000|2020-10-09 12:25:00|21681.7|21677.7|21666.1|21662.1|21684.8|21680.8|21666.1|21662.1|584
1602246600000|2020-10-09 12:30:00|21662.9|21658.9|21650.4|21646.4|21662.9|21658.9|21647.3|21643.3|956
1602246900000|2020-10-09 12:35:00|21645.8|21641.8|21609.8|21605.8|21645.8|21641.8|21609.8|21605.8|1351
1602247200000|2020-10-09 12:40:00|21606.7|21602.7|21625.4|21621.4|21634.8|21630.8|21600.4|21596.4|1231
1602247500000|2020-10-09 12:45:00|21628.6|21624.6|21641.1|21637.1|21659.8|21655.8|21625.4|21621.4|988
1602247800000|2020-10-09 12:50:00|21644.2|21640.2|21644.2|21640.2|21653.6|21649.6|21644.2|21640.2|720
1602248100000|2020-10-09 12:55:00|21645.8|21641.8|21656.7|21652.7|21662.9|21658.9|21644.2|21640.2|658
1602248400000|2020-10-09 13:00:00|21659.8|21655.8|21659.8|21655.8|21666.1|21662.1|21656.7|21652.7|309
1602248700000|2020-10-09 13:05:00|21662.9|21658.9|21655.1|21651.1|21675.4|21671.4|21655.1|21651.1|368
1602249000000|2020-10-09 13:10:00|21653.6|21649.6|21647.3|21643.3|21653.6|21649.6|21642.6|21638.6|575
1602249300000|2020-10-09 13:15:00|21645.8|21641.8|21650.4|21646.4|21650.4|21646.4|21634.8|21630.8|843
1602249600000|2020-10-09 13:20:00|21652|21648|21641.1|21637.1|21662.9|21658.9|21641.1|21637.1|532
1602249900000|2020-10-09 13:25:00|21637.9|21633.9|21637.9|21633.9|21641.1|21637.1|21616.1|21612.1|837
1602250200000|2020-10-09 13:30:00|21636.4|21632.4|21619.2|21615.2|21644.2|21640.2|21605.1|21601.1|778
1602250500000|2020-10-09 13:35:00|21616.1|21612.1|21616.1|21612.1|21634.8|21630.8|21609.8|21605.8|590
1602250800000|2020-10-09 13:40:00|21617.6|21613.6|21644.2|21640.2|21644.2|21640.2|21617.6|21613.6|845
1602251100000|2020-10-09 13:45:00|21642.6|21638.6|21650.4|21646.4|21656.7|21652.7|21639.5|21635.5|666
1602251400000|2020-10-09 13:50:00|21648.9|21644.9|21672.3|21668.3|21675.4|21671.4|21644.2|21640.2|665
1602251700000|2020-10-09 13:55:00|21669.2|21665.2|21691.1|21687.1|21692.6|21688.6|21666.1|21662.1|1410
1602252000000|2020-10-09 14:00:00|21694.2|21690.2|21700.4|21696.4|21722.3|21718.3|21691.1|21687.1|1418
1602252300000|2020-10-09 14:05:00|21703.6|21699.6|21728.6|21724.6|21731.7|21727.7|21702|21698|829
1602252600000|2020-10-09 14:10:00|21734.8|21730.8|21731.7|21727.7|21744.2|21740.2|21722.3|21718.3|860
1602252900000|2020-10-09 14:15:00|21728.6|21724.6|21716.1|21712.1|21728.6|21724.6|21709.8|21705.8|643
1602253200000|2020-10-09 14:20:00|21714.5|21710.5|21712.9|21708.9|21722.3|21718.3|21709.8|21705.8|611
1602253500000|2020-10-09 14:25:00|21714.5|21710.5|21734.8|21730.8|21741.1|21737.1|21712.9|21708.9|618
1602253800000|2020-10-09 14:30:00|21733.3|21729.3|21728.6|21724.6|21734.8|21730.8|21716.1|21712.1|437
1602254100000|2020-10-09 14:35:00|21730.1|21726.1|21728.6|21724.6|21734.8|21730.8|21725.4|21721.4|686
1602254400000|2020-10-09 14:40:00|21730.1|21726.1|21723.9|21719.9|21741.1|21737.1|21723.9|21719.9|897
1602254700000|2020-10-09 14:45:00|21722.3|21718.3|21722.3|21718.3|21734.8|21730.8|21716.1|21712.1|729
1602255000000|2020-10-09 14:50:00|21719.2|21715.2|21734.8|21730.8|21744.2|21740.2|21719.2|21715.2|499
1602255300000|2020-10-09 14:55:00|21733.3|21729.3|21728.6|21724.6|21733.3|21729.3|21722.3|21718.3|564
1602255600000|2020-10-09 15:00:00|21725.4|21721.4|21722.3|21718.3|21728.6|21724.6|21719.2|21715.2|584
1602255900000|2020-10-09 15:05:00|21720.8|21716.8|21719.2|21715.2|21722.3|21718.3|21706.7|21702.7|414
1602256200000|2020-10-09 15:10:00|21716.1|21712.1|21697.3|21693.3|21717.6|21713.6|21697.3|21693.3|1476
1602256500000|2020-10-09 15:15:00|21695.8|21691.8|21716.1|21712.1|21719.2|21715.2|21694.2|21690.2|619
1602256800000|2020-10-09 15:20:00|21714.5|21710.5|21709.8|21705.8|21719.2|21715.2|21709.8|21705.8|436
1602257100000|2020-10-09 15:25:00|21706.7|21702.7|21700.4|21696.4|21709.8|21705.8|21687.9|21683.9|1166
1602257400000|2020-10-09 15:30:00|21703.6|21699.6|21702|21698|21712.9|21708.9|21700.4|21696.4|246
1602257700000|2020-10-09 15:35:00|21700.4|21696.4|21700.4|21696.4|21703.6|21699.6|21700.4|21696.4|180
1602258000000|2020-10-09 15:40:00|21703.6|21699.6|21669.2|21665.2|21703.6|21699.6|21669.2|21665.2|992
1602258300000|2020-10-09 15:45:00|21670.8|21666.8|21616.1|21612.1|21670.8|21666.8|21611.4|21607.4|2637
1602258600000|2020-10-09 15:50:00|21612.9|21608.9|21550.4|21546.4|21619.2|21615.2|21544.2|21540.2|2403
1602258900000|2020-10-09 15:55:00|21553.6|21549.6|21612.9|21608.9|21612.9|21608.9|21542.6|21538.6|2639
1602259200000|2020-10-09 16:00:00|21611.4|21607.4|21575.4|21571.4|21616.1|21612.1|21575.4|21571.4|1539
1602259500000|2020-10-09 16:05:00|21578.6|21574.6|21606.7|21602.7|21609.8|21605.8|21578.6|21574.6|865
1602259800000|2020-10-09 16:10:00|21609.8|21605.8|21594.2|21590.2|21612.9|21608.9|21581.7|21577.7|738
1602260100000|2020-10-09 16:15:00|21592.6|21588.6|21587.9|21583.9|21600.4|21596.4|21587.9|21583.9|326
1602260400000|2020-10-09 16:20:00|21586.4|21582.4|21566.1|21562.1|21591.1|21587.1|21559.8|21555.8|538
1602260700000|2020-10-09 16:25:00|21564.5|21560.5|21609.8|21605.8|21616.1|21612.1|21562.9|21558.9|1100
1602261000000|2020-10-09 16:30:00|21608.3|21604.3|21566.1|21562.1|21608.3|21604.3|21566.1|21562.1|776
1602261300000|2020-10-09 16:35:00|21562.9|21558.9|21559.8|21555.8|21578.6|21574.6|21556.7|21552.7|930
1602261600000|2020-10-09 16:40:00|21561.4|21557.4|21578.6|21574.6|21589.5|21585.5|21559.8|21555.8|819
1602261900000|2020-10-09 16:45:00|21581.7|21577.7|21606.7|21602.7|21606.7|21602.7|21580.1|21576.1|618
1602262200000|2020-10-09 16:50:00|21603.6|21599.6|21597.3|21593.3|21606.7|21602.7|21591.1|21587.1|535
1602262500000|2020-10-09 16:55:00|21594.2|21590.2|21594.2|21590.2|21600.4|21596.4|21587.9|21583.9|444
1602262800000|2020-10-09 17:00:00|21597.3|21593.3|21597.3|21593.3|21600.4|21596.4|21591.1|21587.1|392
1602263100000|2020-10-09 17:05:00|21600.4|21596.4|21581.7|21577.7|21605.1|21601.1|21578.6|21574.6|554
1602263400000|2020-10-09 17:10:00|21580.1|21576.1|21578.6|21574.6|21591.1|21587.1|21572.3|21568.3|273
1602263700000|2020-10-09 17:15:00|21577|21573|21578.6|21574.6|21584.8|21580.8|21566.1|21562.1|404
1602264000000|2020-10-09 17:20:00|21581.7|21577.7|21584.8|21580.8|21594.2|21590.2|21581.7|21577.7|281
1602264300000|2020-10-09 17:25:00|21587.9|21583.9|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|421
1602264600000|2020-10-09 17:30:00|21589.5|21585.5|21600.4|21596.4|21600.4|21596.4|21587.9|21583.9|492
1602264900000|2020-10-09 17:35:00|21598.9|21594.9|21603.6|21599.6|21606.7|21602.7|21594.2|21590.2|567
1602265200000|2020-10-09 17:40:00|21600.4|21596.4|21591.1|21587.1|21600.4|21596.4|21578.6|21574.6|733
1602265500000|2020-10-09 17:45:00|21594.2|21590.2|21600.4|21596.4|21600.4|21596.4|21587.9|21583.9|566
1602265800000|2020-10-09 17:50:00|21603.6|21599.6|21623.9|21619.9|21623.9|21619.9|21600.4|21596.4|598
1602266100000|2020-10-09 17:55:00|21625.4|21621.4|21637.9|21633.9|21637.9|21633.9|21616.1|21612.1|620
1602266400000|2020-10-09 18:00:00|21634.8|21630.8|21644.2|21640.2|21647.3|21643.3|21634.8|21630.8|713
1602266700000|2020-10-09 18:05:00|21650.4|21646.4|21656.7|21652.7|21662.9|21658.9|21647.3|21643.3|752
1602267000000|2020-10-09 18:10:00|21653.6|21649.6|21666.1|21662.1|21672.3|21668.3|21650.4|21646.4|968
1602267300000|2020-10-09 18:15:00|21662.9|21658.9|21669.2|21665.2|21672.3|21668.3|21659.8|21655.8|603
1602267600000|2020-10-09 18:20:00|21672.3|21668.3|21672.3|21668.3|21675.4|21671.4|21662.9|21658.9|498
1602267900000|2020-10-09 18:25:00|21670.8|21666.8|21681.7|21677.7|21684.8|21680.8|21669.2|21665.2|758
1602268200000|2020-10-09 18:30:00|21684.8|21680.8|21684.8|21680.8|21687.9|21683.9|21672.3|21668.3|570
1602268500000|2020-10-09 18:35:00|21683.3|21679.3|21697.3|21693.3|21700.4|21696.4|21681.7|21677.7|569
1602268800000|2020-10-09 18:40:00|21700.4|21696.4|21697.3|21693.3|21703.6|21699.6|21694.2|21690.2|520
1602269100000|2020-10-09 18:45:00|21700.4|21696.4|21697.3|21693.3|21706.7|21702.7|21681.7|21677.7|662
1602269400000|2020-10-09 18:50:00|21700.4|21696.4|21709.8|21705.8|21712.9|21708.9|21697.3|21693.3|970
1602269700000|2020-10-09 18:55:00|21706.7|21702.7|21697.3|21693.3|21712.9|21708.9|21691.1|21687.1|1150
1602270000000|2020-10-09 19:00:00|21698.9|21694.9|21691.1|21687.1|21706.7|21702.7|21691.1|21687.1|1112
1602270300000|2020-10-09 19:05:00|21694.2|21690.2|21703.6|21699.6|21709.8|21705.8|21691.1|21687.1|631
1602270600000|2020-10-09 19:10:00|21700.4|21696.4|21694.2|21690.2|21703.6|21699.6|21691.1|21687.1|397
1602270900000|2020-10-09 19:15:00|21697.3|21693.3|21687.9|21683.9|21698.9|21694.9|21684.8|21680.8|581
1602271200000|2020-10-09 19:20:00|21691.1|21687.1|21694.2|21690.2|21694.2|21690.2|21687.9|21683.9|526
1602271500000|2020-10-09 19:25:00|21691.1|21687.1|21687.9|21683.9|21694.2|21690.2|21684.8|21680.8|201
1602271800000|2020-10-09 19:30:00|21691.1|21687.1|21694.2|21690.2|21700.4|21696.4|21687.9|21683.9|325
1602272100000|2020-10-09 19:35:00|21695.8|21691.8|21697.3|21693.3|21703.6|21699.6|21691.1|21687.1|277
1602272400000|2020-10-09 19:40:00|21695.8|21691.8|21687.9|21683.9|21697.3|21693.3|21687.9|21683.9|155
1602272700000|2020-10-09 19:45:00|21689.5|21685.5|21700.4|21696.4|21702|21698|21684.8|21680.8|276
1602273000000|2020-10-09 19:50:00|21697.3|21693.3|21706.7|21702.7|21709.8|21705.8|21697.3|21693.3|385
1602273300000|2020-10-09 19:55:00|21709.8|21705.8|21716.1|21712.1|21719.2|21715.2|21703.6|21699.6|556
1602273600000|2020-10-09 20:00:00|21719.2|21715.2|21706.7|21702.7|21722.3|21718.3|21706.7|21702.7|200
1602273900000|2020-10-09 20:05:00|21709.8|21705.8|21712.9|21708.9|21716.1|21712.1|21706.7|21702.7|232
1602274200000|2020-10-09 20:10:00|21716.1|21712.1|21712.9|21708.9|21716.1|21712.1|21709.8|21705.8|86
1602274500000|2020-10-09 20:15:00|21716.1|21712.1|21712.9|21708.9|21716.1|21712.1|21712.9|21708.9|74
1602274800000|2020-10-09 20:20:00|21709.8|21705.8|21709.8|21705.8|21712.9|21708.9|21708.3|21704.3|146
1602275100000|2020-10-09 20:25:00|21711.4|21707.4|21703.6|21699.6|21712.9|21708.9|21697.3|21693.3|118
1602275400000|2020-10-09 20:30:00|21702|21698|21692.6|21688.6|21702|21698|21687.9|21683.9|88
1602275700000|2020-10-09 20:35:00|21691.1|21687.1|21697.3|21693.3|21697.3|21693.3|21691.1|21687.1|60
1602276000000|2020-10-09 20:40:00|21694.2|21690.2|21687.9|21683.9|21694.2|21690.2|21687.9|21683.9|59
1602276300000|2020-10-09 20:45:00|21691.1|21687.1|21697.3|21693.3|21697.3|21693.3|21687.9|21683.9|86
1602276600000|2020-10-09 20:50:00|21695.8|21691.8|21691.1|21687.1|21697.3|21693.3|21691.1|21687.1|93
1602276900000|2020-10-09 20:55:00|21689.5|21685.5|21694.2|21690.2|21695.8|21691.8|21689.5|21685.5|60
1602453600000|2020-10-11 22:00:00|21720.8|21716.8|21731.7|21727.7|21741.1|21737.1|21717.6|21713.6|114
1602453900000|2020-10-11 22:05:00|21730.1|21726.1|21741.1|21737.1|21741.1|21737.1|21728.6|21724.6|62
1602454200000|2020-10-11 22:10:00|21737.9|21733.9|21737.9|21733.9|21739.5|21735.5|21734.8|21730.8|14
1602454500000|2020-10-11 22:15:00|21736.4|21732.4|21734.8|21730.8|21736.4|21732.4|21731.7|21727.7|6
1602454800000|2020-10-11 22:20:00|21731.7|21727.7|21731.7|21727.7|21731.7|21727.7|21728.6|21724.6|20
1602455100000|2020-10-11 22:25:00|21734.8|21730.8|21741.1|21737.1|21741.1|21737.1|21731.7|21727.7|37
1602455400000|2020-10-11 22:30:00|21739.5|21735.5|21742.6|21738.6|21742.6|21738.6|21739.5|21735.5|13
1602455700000|2020-10-11 22:35:00|21741.1|21737.1|21741.1|21737.1|21742.6|21738.6|21741.1|21737.1|26
1602456000000|2020-10-11 22:40:00|||||||||7
1602456300000|2020-10-11 22:45:00|21744.2|21740.2|21745.8|21741.8|21747.3|21743.3|21744.2|21740.2|39
1602456600000|2020-10-11 22:50:00|21744.2|21740.2|21747.3|21743.3|21747.3|21743.3|21744.2|21740.2|16
1602456900000|2020-10-11 22:55:00|||||||||3
1602457200000|2020-10-11 23:00:00|21744.2|21740.2|21747.3|21743.3|21747.3|21743.3|21744.2|21740.2|43
1602457500000|2020-10-11 23:05:00|||||||||1
1602457800000|2020-10-11 23:10:00|21750.4|21746.4|21769.2|21765.2|21770.8|21766.8|21750.4|21746.4|209
1602458100000|2020-10-11 23:15:00|21767.6|21763.6|21766.1|21762.1|21767.6|21763.6|21766.1|21762.1|13
1602458400000|2020-10-11 23:20:00|21769.2|21765.2|21766.1|21762.1|21772.3|21768.3|21766.1|21762.1|112
1602458700000|2020-10-11 23:25:00|21767.6|21763.6|21772.3|21768.3|21775.4|21771.4|21766.1|21762.1|78
1602459000000|2020-10-11 23:30:00|21769.2|21765.2|21769.2|21765.2|21769.2|21765.2|21766.1|21762.1|14
1602459300000|2020-10-11 23:35:00|21766.1|21762.1|21769.2|21765.2|21769.2|21765.2|21766.1|21762.1|25
1602459600000|2020-10-11 23:40:00|21767.6|21763.6|21767.6|21763.6|21767.6|21763.6|21766.1|21762.1|10
1602459900000|2020-10-11 23:45:00|21762.9|21758.9|21766.1|21762.1|21766.1|21762.1|21756.7|21752.7|115
1602460200000|2020-10-11 23:50:00|21762.9|21758.9|21766.1|21762.1|21766.1|21762.1|21762.9|21758.9|31
1602460500000|2020-10-11 23:55:00|||||||||22
1602460800000|2020-10-12 00:00:00|21770.8|21766.8|21778.6|21774.6|21778.6|21774.6|21769.2|21765.2|76
1602461100000|2020-10-12 00:05:00|21781.7|21777.7|21787.9|21783.9|21787.9|21783.9|21778.6|21774.6|138
1602461400000|2020-10-12 00:10:00|||||||||10
1602461700000|2020-10-12 00:15:00|21791.1|21787.1|21791.1|21787.1|21795.8|21791.8|21787.9|21783.9|54
1602462000000|2020-10-12 00:20:00|21787.9|21783.9|21778.6|21774.6|21787.9|21783.9|21775.4|21771.4|59
1602462300000|2020-10-12 00:25:00|21775.4|21771.4|21777|21773|21778.6|21774.6|21775.4|21771.4|16
1602462600000|2020-10-12 00:30:00|21778.6|21774.6|21778.6|21774.6|21778.6|21774.6|21775.4|21771.4|31
1602462900000|2020-10-12 00:35:00|21775.4|21771.4|21769.2|21765.2|21775.4|21771.4|21766.1|21762.1|33
1602463200000|2020-10-12 00:40:00|21767.6|21763.6|21767.6|21763.6|21769.2|21765.2|21767.6|21763.6|6
1602463500000|2020-10-12 00:45:00|21769.2|21765.2|21770.8|21766.8|21773.9|21769.9|21766.1|21762.1|12
1602463800000|2020-10-12 00:50:00|21769.2|21765.2|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|16
1602464100000|2020-10-12 00:55:00|21770.8|21766.8|21773.9|21769.9|21777|21773|21770.8|21766.8|32
1602464400000|2020-10-12 01:00:00|21775.4|21771.4|21775.4|21771.4|21778.6|21774.6|21772.3|21768.3|27
1602464700000|2020-10-12 01:05:00|21778.6|21774.6|21775.4|21771.4|21778.6|21774.6|21775.4|21771.4|10
1602465000000|2020-10-12 01:10:00|21772.3|21768.3|21773.9|21769.9|21775.4|21771.4|21772.3|21768.3|75
1602465300000|2020-10-12 01:15:00|21772.3|21768.3|21775.4|21771.4|21778.6|21774.6|21772.3|21768.3|6
1602465600000|2020-10-12 01:20:00|21778.6|21774.6|21772.3|21768.3|21778.6|21774.6|21772.3|21768.3|73
1602465900000|2020-10-12 01:25:00|21773.9|21769.9|21773.9|21769.9|21777|21773|21772.3|21768.3|216
1602466200000|2020-10-12 01:30:00|21772.3|21768.3|21766.1|21762.1|21773.9|21769.9|21766.1|21762.1|111
1602466500000|2020-10-12 01:35:00|21762.9|21758.9|21761.4|21757.4|21762.9|21758.9|21759.8|21755.8|88
1602466800000|2020-10-12 01:40:00|21759.8|21755.8|21756.7|21752.7|21759.8|21755.8|21753.6|21749.6|17
1602467100000|2020-10-12 01:45:00|21753.6|21749.6|21759.8|21755.8|21759.8|21755.8|21753.6|21749.6|13
1602467400000|2020-10-12 01:50:00|21756.7|21752.7|21752|21748|21756.7|21752.7|21750.4|21746.4|105
1602467700000|2020-10-12 01:55:00|21753.6|21749.6|21747.3|21743.3|21753.6|21749.6|21747.3|21743.3|10
1602468000000|2020-10-12 02:00:00|21748.9|21744.9|21753.6|21749.6|21753.6|21749.6|21747.3|21743.3|5
1602468300000|2020-10-12 02:05:00|||||||||1
1602468600000|2020-10-12 02:10:00|||||||||1
1602468900000|2020-10-12 02:15:00|21752|21748|21756.7|21752.7|21758.3|21754.3|21752|21748|78
1602469200000|2020-10-12 02:20:00|21755.1|21751.1|21755.1|21751.1|21755.1|21751.1|21753.6|21749.6|6
1602469500000|2020-10-12 02:25:00|21756.7|21752.7|21756.7|21752.7|21756.7|21752.7|21756.7|21752.7|0
1602469800000|2020-10-12 02:30:00|21755.1|21751.1|21756.7|21752.7|21756.7|21752.7|21755.1|21751.1|3
1602470100000|2020-10-12 02:35:00|21759.8|21755.8|21756.7|21752.7|21759.8|21755.8|21756.7|21752.7|3
1602470400000|2020-10-12 02:40:00|21755.1|21751.1|21753.6|21749.6|21756.7|21752.7|21750.4|21746.4|19
1602470700000|2020-10-12 02:45:00|21752|21748|21753.6|21749.6|21755.1|21751.1|21750.4|21746.4|7
1602471000000|2020-10-12 02:50:00|21750.4|21746.4|21753.6|21749.6|21755.1|21751.1|21750.4|21746.4|19
1602471300000|2020-10-12 02:55:00|21752|21748|21753.6|21749.6|21753.6|21749.6|21750.4|21746.4|9
1602471600000|2020-10-12 03:00:00|||||||||2
1602471900000|2020-10-12 03:05:00|21755.1|21751.1|21755.1|21751.1|21755.1|21751.1|21753.6|21749.6|3
1602472500000|2020-10-12 03:15:00|21756.7|21752.7|21755.1|21751.1|21756.7|21752.7|21755.1|21751.1|0
1602472800000|2020-10-12 03:20:00|21753.6|21749.6|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|4
1602473100000|2020-10-12 03:25:00|21752|21748|21755.1|21751.1|21755.1|21751.1|21750.4|21746.4|2
1602473400000|2020-10-12 03:30:00|21753.6|21749.6|21755.1|21751.1|21755.1|21751.1|21753.6|21749.6|2
1602473700000|2020-10-12 03:35:00|21753.6|21749.6|21750.4|21746.4|21753.6|21749.6|21747.3|21743.3|4
1602474000000|2020-10-12 03:40:00|21752|21748|21750.4|21746.4|21752|21748|21750.4|21746.4|3
1602474300000|2020-10-12 03:45:00|21748.9|21744.9|21748.9|21744.9|21750.4|21746.4|21748.9|21744.9|1
1602474600000|2020-10-12 03:50:00|21750.4|21746.4|21748.9|21744.9|21750.4|21746.4|21748.9|21744.9|1
1602474900000|2020-10-12 03:55:00|21750.4|21746.4|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|16
1602475200000|2020-10-12 04:00:00|21752|21748|21753.6|21749.6|21753.6|21749.6|21750.4|21746.4|2
1602475500000|2020-10-12 04:05:00|21750.4|21746.4|21750.4|21746.4|21750.4|21746.4|21750.4|21746.4|2
1602475800000|2020-10-12 04:10:00|21752|21748|21752|21748|21752|21748|21750.4|21746.4|3
1602476100000|2020-10-12 04:15:00|21750.4|21746.4|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|15
1602476400000|2020-10-12 04:20:00|21752|21748|21750.4|21746.4|21752|21748|21750.4|21746.4|2
1602476700000|2020-10-12 04:25:00|||||||||4
1602477000000|2020-10-12 04:30:00|21753.6|21749.6|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|13
1602477300000|2020-10-12 04:35:00|||||||||24
1602477600000|2020-10-12 04:40:00|21753.6|21749.6|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|430
1602477900000|2020-10-12 04:45:00|21747.3|21743.3|21753.6|21749.6|21753.6|21749.6|21744.2|21740.2|411
1602478200000|2020-10-12 04:50:00|21750.4|21746.4|21753.6|21749.6|21753.6|21749.6|21750.4|21746.4|33
1602478500000|2020-10-12 04:55:00|21756.7|21752.7|21766.1|21762.1|21766.1|21762.1|21756.7|21752.7|51
1602478800000|2020-10-12 05:00:00|21762.9|21758.9|21755.1|21751.1|21762.9|21758.9|21755.1|21751.1|47
1602479100000|2020-10-12 05:05:00|21753.6|21749.6|21756.7|21752.7|21756.7|21752.7|21753.6|21749.6|21
1602479400000|2020-10-12 05:10:00|21753.6|21749.6|21755.1|21751.1|21756.7|21752.7|21753.6|21749.6|11
1602479700000|2020-10-12 05:15:00|21753.6|21749.6|21756.7|21752.7|21756.7|21752.7|21753.6|21749.6|14
1602480000000|2020-10-12 05:20:00|21755.1|21751.1|21753.6|21749.6|21755.1|21751.1|21752|21748|67
1602480300000|2020-10-12 05:25:00|21752|21748|21744.2|21740.2|21752|21748|21744.2|21740.2|66
1602480600000|2020-10-12 05:30:00|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|25
1602480900000|2020-10-12 05:35:00|21739.5|21735.5|21728.6|21724.6|21741.1|21737.1|21728.6|21724.6|55
1602481200000|2020-10-12 05:40:00|21725.4|21721.4|21731.7|21727.7|21731.7|21727.7|21723.9|21719.9|56
1602481500000|2020-10-12 05:45:00|21733.3|21729.3|21733.3|21729.3|21733.3|21729.3|21731.7|21727.7|20
1602481800000|2020-10-12 05:50:00|||||||||1
1602482100000|2020-10-12 05:55:00|21734.8|21730.8|21734.8|21730.8|21734.8|21730.8|21734.8|21730.8|1
1602482400000|2020-10-12 06:00:00|21731.7|21727.7|21734.8|21730.8|21734.8|21730.8|21728.6|21724.6|46
1602482700000|2020-10-12 06:05:00|21731.7|21727.7|21733.3|21729.3|21734.8|21730.8|21725.4|21721.4|60
1602483000000|2020-10-12 06:10:00|21731.7|21727.7|21734.8|21730.8|21737.9|21733.9|21731.7|21727.7|14
1602483300000|2020-10-12 06:15:00|21736.4|21732.4|21736.4|21732.4|21737.9|21733.9|21734.8|21730.8|33
1602483600000|2020-10-12 06:20:00|21734.8|21730.8|21737.9|21733.9|21741.1|21737.1|21734.8|21730.8|100
1602483900000|2020-10-12 06:25:00|21734.8|21730.8|21737.9|21733.9|21741.1|21737.1|21734.8|21730.8|29
1602484200000|2020-10-12 06:30:00|21739.5|21735.5|21734.8|21730.8|21739.5|21735.5|21734.8|21730.8|13
1602484500000|2020-10-12 06:35:00|21737.9|21733.9|21741.1|21737.1|21741.1|21737.1|21737.9|21733.9|24
1602484800000|2020-10-12 06:40:00|21739.5|21735.5|21741.1|21737.1|21741.1|21737.1|21736.4|21732.4|55
1602485100000|2020-10-12 06:45:00|21739.5|21735.5|21737.9|21733.9|21741.1|21737.1|21737.9|21733.9|55
1602485400000|2020-10-12 06:50:00|21736.4|21732.4|21728.6|21724.6|21737.9|21733.9|21728.6|21724.6|53
1602485700000|2020-10-12 06:55:00|21731.7|21727.7|21734.8|21730.8|21737.9|21733.9|21731.7|21727.7|86
1602486000000|2020-10-12 07:00:00|21737.9|21733.9|21737.9|21733.9|21744.2|21740.2|21734.8|21730.8|169
1602486300000|2020-10-12 07:05:00|21741.1|21737.1|21737.9|21733.9|21741.1|21737.1|21734.8|21730.8|254
1602486600000|2020-10-12 07:10:00|21734.8|21730.8|21734.8|21730.8|21741.1|21737.1|21734.8|21730.8|123
1602486900000|2020-10-12 07:15:00|21736.4|21732.4|21728.6|21724.6|21736.4|21732.4|21725.4|21721.4|105
1602487200000|2020-10-12 07:20:00|21727|21723|21731.7|21727.7|21734.8|21730.8|21725.4|21721.4|111
1602487500000|2020-10-12 07:25:00|21728.6|21724.6|21728.6|21724.6|21730.1|21726.1|21725.4|21721.4|97
1602487800000|2020-10-12 07:30:00|21730.1|21726.1|21719.2|21715.2|21730.1|21726.1|21716.1|21712.1|113
1602488100000|2020-10-12 07:35:00|21717.6|21713.6|21719.2|21715.2|21719.2|21715.2|21706.7|21702.7|198
1602488400000|2020-10-12 07:40:00|21720.8|21716.8|21700.4|21696.4|21720.8|21716.8|21694.2|21690.2|270
1602488700000|2020-10-12 07:45:00|21703.6|21699.6|21716.1|21712.1|21719.2|21715.2|21703.6|21699.6|65
1602489000000|2020-10-12 07:50:00|21719.2|21715.2|21712.9|21708.9|21722.3|21718.3|21703.6|21699.6|158
1602489300000|2020-10-12 07:55:00|21714.5|21710.5|21716.1|21712.1|21722.3|21718.3|21712.9|21708.9|87
1602489600000|2020-10-12 08:00:00|21719.2|21715.2|21719.2|21715.2|21722.3|21718.3|21712.9|21708.9|104
1602489900000|2020-10-12 08:05:00|21722.3|21718.3|21725.4|21721.4|21725.4|21721.4|21722.3|21718.3|59
1602490200000|2020-10-12 08:10:00|21728.6|21724.6|21725.4|21721.4|21728.6|21724.6|21719.2|21715.2|27
1602490500000|2020-10-12 08:15:00|21728.6|21724.6|21722.3|21718.3|21728.6|21724.6|21722.3|21718.3|121
1602490800000|2020-10-12 08:20:00|21725.4|21721.4|21719.2|21715.2|21728.6|21724.6|21716.1|21712.1|145
1602491100000|2020-10-12 08:25:00|21722.3|21718.3|21722.3|21718.3|21725.4|21721.4|21716.1|21712.1|120
1602491400000|2020-10-12 08:30:00|21720.8|21716.8|21716.1|21712.1|21720.8|21716.8|21712.9|21708.9|50
1602491700000|2020-10-12 08:35:00|21717.6|21713.6|21725.4|21721.4|21725.4|21721.4|21714.5|21710.5|61
1602492000000|2020-10-12 08:40:00|21728.6|21724.6|21734.8|21730.8|21736.4|21732.4|21728.6|21724.6|134
1602492300000|2020-10-12 08:45:00|21736.4|21732.4|21734.8|21730.8|21737.9|21733.9|21730.1|21726.1|25
1602492600000|2020-10-12 08:50:00|21736.4|21732.4|21737.9|21733.9|21737.9|21733.9|21734.8|21730.8|29
1602492900000|2020-10-12 08:55:00|21739.5|21735.5|21741.1|21737.1|21741.1|21737.1|21736.4|21732.4|84
1602493200000|2020-10-12 09:00:00|21737.9|21733.9|21734.8|21730.8|21737.9|21733.9|21731.7|21727.7|53
1602493500000|2020-10-12 09:05:00|21736.4|21732.4|21734.8|21730.8|21744.2|21740.2|21734.8|21730.8|103
1602493800000|2020-10-12 09:10:00|21733.3|21729.3|21722.3|21718.3|21734.8|21730.8|21722.3|21718.3|194
1602494100000|2020-10-12 09:15:00|21720.8|21716.8|21719.2|21715.2|21722.3|21718.3|21719.2|21715.2|13
1602494400000|2020-10-12 09:20:00|21720.8|21716.8|21712.9|21708.9|21722.3|21718.3|21711.4|21707.4|218
1602494700000|2020-10-12 09:25:00|21709.8|21705.8|21728.6|21724.6|21728.6|21724.6|21709.8|21705.8|97
1602495000000|2020-10-12 09:30:00|21731.7|21727.7|21737.9|21733.9|21741.1|21737.1|21731.7|21727.7|99
1602495300000|2020-10-12 09:35:00|21739.5|21735.5|21737.9|21733.9|21741.1|21737.1|21734.8|21730.8|69
1602495600000|2020-10-12 09:40:00|21741.1|21737.1|21737.9|21733.9|21741.1|21737.1|21734.8|21730.8|112
1602495900000|2020-10-12 09:45:00|21741.1|21737.1|21737.9|21733.9|21741.1|21737.1|21728.6|21724.6|60
1602496200000|2020-10-12 09:50:00|21734.8|21730.8|21734.8|21730.8|21737.9|21733.9|21733.3|21729.3|33
1602496500000|2020-10-12 09:55:00|21731.7|21727.7|21739.5|21735.5|21741.1|21737.1|21731.7|21727.7|54
1602496800000|2020-10-12 10:00:00|21741.1|21737.1|21737.9|21733.9|21741.1|21737.1|21737.9|21733.9|80
1602497100000|2020-10-12 10:05:00|21739.5|21735.5|21741.1|21737.1|21744.2|21740.2|21739.5|21735.5|76
1602497400000|2020-10-12 10:10:00|21737.9|21733.9|21737.9|21733.9|21744.2|21740.2|21734.8|21730.8|101
1602497700000|2020-10-12 10:15:00|21734.8|21730.8|21734.8|21730.8|21737.9|21733.9|21728.6|21724.6|57
1602498000000|2020-10-12 10:20:00|21737.9|21733.9|21734.8|21730.8|21741.1|21737.1|21731.7|21727.7|118
1602498300000|2020-10-12 10:25:00|21737.9|21733.9|21716.1|21712.1|21741.1|21737.1|21716.1|21712.1|144
1602498600000|2020-10-12 10:30:00|21712.9|21708.9|21712.9|21708.9|21719.2|21715.2|21709.8|21705.8|230
1602498900000|2020-10-12 10:35:00|21709.8|21705.8|21712.9|21708.9|21716.1|21712.1|21706.7|21702.7|94
1602499200000|2020-10-12 10:40:00|21716.1|21712.1|21716.1|21712.1|21722.3|21718.3|21712.9|21708.9|35
1602499500000|2020-10-12 10:45:00|21717.6|21713.6|21716.1|21712.1|21719.2|21715.2|21716.1|21712.1|13
1602499800000|2020-10-12 10:50:00|21712.9|21708.9|21712.9|21708.9|21716.1|21712.1|21712.9|21708.9|27
1602500100000|2020-10-12 10:55:00|21709.8|21705.8|21709.8|21705.8|21709.8|21705.8|21703.6|21699.6|85
1602500400000|2020-10-12 11:00:00|21711.4|21707.4|21719.2|21715.2|21719.2|21715.2|21709.8|21705.8|93
1602500700000|2020-10-12 11:05:00|21717.6|21713.6|21728.6|21724.6|21728.6|21724.6|21716.1|21712.1|88
1602501000000|2020-10-12 11:10:00|21731.7|21727.7|21734.8|21730.8|21736.4|21732.4|21731.7|21727.7|52
1602501300000|2020-10-12 11:15:00|21728.6|21724.6|21728.6|21724.6|21731.7|21727.7|21725.4|21721.4|53
1602501600000|2020-10-12 11:20:00|21733.3|21729.3|21728.6|21724.6|21733.3|21729.3|21728.6|21724.6|25
1602501900000|2020-10-12 11:25:00|21731.7|21727.7|21731.7|21727.7|21731.7|21727.7|21728.6|21724.6|47
1602502200000|2020-10-12 11:30:00|21734.8|21730.8|21734.8|21730.8|21734.8|21730.8|21731.7|21727.7|116
1602502500000|2020-10-12 11:35:00|21736.4|21732.4|21734.8|21730.8|21741.1|21737.1|21734.8|21730.8|29
1602502800000|2020-10-12 11:40:00|21733.3|21729.3|21734.8|21730.8|21734.8|21730.8|21731.7|21727.7|69
1602503100000|2020-10-12 11:45:00|21737.9|21733.9|21737.9|21733.9|21737.9|21733.9|21734.8|21730.8|60
1602503400000|2020-10-12 11:50:00|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|125
1602503700000|2020-10-12 11:55:00|21739.5|21735.5|21737.9|21733.9|21741.1|21737.1|21736.4|21732.4|42
1602504000000|2020-10-12 12:00:00|21739.5|21735.5|21744.2|21740.2|21744.2|21740.2|21737.9|21733.9|146
1602504300000|2020-10-12 12:05:00|21741.1|21737.1|21741.1|21737.1|21744.2|21740.2|21737.9|21733.9|145
1602504600000|2020-10-12 12:10:00|21744.2|21740.2|21741.1|21737.1|21745.8|21741.8|21737.9|21733.9|79
1602504900000|2020-10-12 12:15:00|21739.5|21735.5|21728.6|21724.6|21744.2|21740.2|21725.4|21721.4|92
1602505200000|2020-10-12 12:20:00|21734.8|21730.8|21737.9|21733.9|21747.3|21743.3|21734.8|21730.8|134
1602505500000|2020-10-12 12:25:00|21739.5|21735.5|21744.2|21740.2|21747.3|21743.3|21737.9|21733.9|93
1602505800000|2020-10-12 12:30:00|21745.8|21741.8|21741.1|21737.1|21750.4|21746.4|21737.9|21733.9|125
1602506100000|2020-10-12 12:35:00|21742.6|21738.6|21741.1|21737.1|21744.2|21740.2|21737.9|21733.9|96
1602506400000|2020-10-12 12:40:00|21744.2|21740.2|21737.9|21733.9|21744.2|21740.2|21737.9|21733.9|48
1602506700000|2020-10-12 12:45:00|21734.8|21730.8|21734.8|21730.8|21737.9|21733.9|21730.1|21726.1|95
1602507000000|2020-10-12 12:50:00|21736.4|21732.4|21747.3|21743.3|21750.4|21746.4|21736.4|21732.4|186
1602507300000|2020-10-12 12:55:00|21748.9|21744.9|21766.1|21762.1|21767.6|21763.6|21747.3|21743.3|137
1602507600000|2020-10-12 13:00:00|21769.2|21765.2|21766.1|21762.1|21772.3|21768.3|21759.8|21755.8|348
1602507900000|2020-10-12 13:05:00|21769.2|21765.2|21766.1|21762.1|21772.3|21768.3|21762.9|21758.9|90
1602508200000|2020-10-12 13:10:00|21769.2|21765.2|21766.1|21762.1|21769.2|21765.2|21762.9|21758.9|141
1602508500000|2020-10-12 13:15:00|21762.9|21758.9|21769.2|21765.2|21772.3|21768.3|21762.9|21758.9|102
1602508800000|2020-10-12 13:20:00|21770.8|21766.8|21772.3|21768.3|21772.3|21768.3|21769.2|21765.2|30
1602509100000|2020-10-12 13:25:00|21770.8|21766.8|21772.3|21768.3|21772.3|21768.3|21769.2|21765.2|45
1602509400000|2020-10-12 13:30:00|21770.8|21766.8|21769.2|21765.2|21775.4|21771.4|21769.2|21765.2|138
1602509700000|2020-10-12 13:35:00|21767.6|21763.6|21759.8|21755.8|21769.2|21765.2|21756.7|21752.7|139
1602510000000|2020-10-12 13:40:00|21762.9|21758.9|21756.7|21752.7|21762.9|21758.9|21756.7|21752.7|144
1602510300000|2020-10-12 13:45:00|21753.6|21749.6|21753.6|21749.6|21759.8|21755.8|21753.6|21749.6|273
1602510600000|2020-10-12 13:50:00|21755.1|21751.1|21759.8|21755.8|21762.9|21758.9|21755.1|21751.1|173
1602510900000|2020-10-12 13:55:00|21762.9|21758.9|21762.9|21758.9|21762.9|21758.9|21762.9|21758.9|47
1602511200000|2020-10-12 14:00:00|21759.8|21755.8|21753.6|21749.6|21759.8|21755.8|21753.6|21749.6|416
1602511500000|2020-10-12 14:05:00|21750.4|21746.4|21750.4|21746.4|21750.4|21746.4|21747.3|21743.3|99
1602511800000|2020-10-12 14:10:00|21748.9|21744.9|21744.2|21740.2|21750.4|21746.4|21741.1|21737.1|132
1602512100000|2020-10-12 14:15:00|21745.8|21741.8|21753.6|21749.6|21753.6|21749.6|21744.2|21740.2|105
1602512400000|2020-10-12 14:20:00|21756.7|21752.7|21750.4|21746.4|21762.9|21758.9|21750.4|21746.4|875
1602512700000|2020-10-12 14:25:00|21752|21748|21753.6|21749.6|21756.7|21752.7|21752|21748|593
1602513000000|2020-10-12 14:30:00|21756.7|21752.7|21753.6|21749.6|21756.7|21752.7|21753.6|21749.6|674
1602513300000|2020-10-12 14:35:00|21750.4|21746.4|21756.7|21752.7|21756.7|21752.7|21750.4|21746.4|105
1602513600000|2020-10-12 14:40:00|21764.5|21760.5|21775.4|21771.4|21775.4|21771.4|21764.5|21760.5|136
1602513900000|2020-10-12 14:45:00|21777|21773|21781.7|21777.7|21781.7|21777.7|21775.4|21771.4|131
1602514200000|2020-10-12 14:50:00|21780.1|21776.1|21769.2|21765.2|21787.9|21783.9|21769.2|21765.2|566
1602514500000|2020-10-12 14:55:00|21772.3|21768.3|21756.7|21752.7|21772.3|21768.3|21756.7|21752.7|466
1602514800000|2020-10-12 15:00:00|21753.6|21749.6|21741.1|21737.1|21753.6|21749.6|21741.1|21737.1|243
1602515100000|2020-10-12 15:05:00|21744.2|21740.2|21734.8|21730.8|21744.2|21740.2|21728.6|21724.6|164
1602515400000|2020-10-12 15:10:00|21730.1|21726.1|21744.2|21740.2|21744.2|21740.2|21725.4|21721.4|198
1602515700000|2020-10-12 15:15:00|21742.6|21738.6|21734.8|21730.8|21742.6|21738.6|21727|21723|125
1602516000000|2020-10-12 15:20:00|21736.4|21732.4|21737.9|21733.9|21744.2|21740.2|21731.7|21727.7|154
1602516300000|2020-10-12 15:25:00|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|21737.9|21733.9|65
1602516600000|2020-10-12 15:30:00|21744.2|21740.2|21744.2|21740.2|21747.3|21743.3|21741.1|21737.1|80
1602516900000|2020-10-12 15:35:00|21747.3|21743.3|21744.2|21740.2|21747.3|21743.3|21742.6|21738.6|66
1602517200000|2020-10-12 15:40:00|21745.8|21741.8|21744.2|21740.2|21747.3|21743.3|21741.1|21737.1|71
1602517500000|2020-10-12 15:45:00|21741.1|21737.1|21737.9|21733.9|21741.1|21737.1|21737.9|21733.9|68
1602517800000|2020-10-12 15:50:00|21739.5|21735.5|21741.1|21737.1|21741.1|21737.1|21737.9|21733.9|19
1602518100000|2020-10-12 15:55:00|||||||||7
1602518400000|2020-10-12 16:00:00|21737.9|21733.9|21741.1|21737.1|21741.1|21737.1|21734.8|21730.8|51
1602518700000|2020-10-12 16:05:00|21739.5|21735.5|21741.1|21737.1|21741.1|21737.1|21739.5|21735.5|20
1602519000000|2020-10-12 16:10:00|21739.5|21735.5|21731.7|21727.7|21739.5|21735.5|21731.7|21727.7|82
1602519300000|2020-10-12 16:15:00|21734.8|21730.8|21734.8|21730.8|21734.8|21730.8|21730.1|21726.1|36
1602519600000|2020-10-12 16:20:00|21737.9|21733.9|21737.9|21733.9|21739.5|21735.5|21737.9|21733.9|124
1602519900000|2020-10-12 16:25:00|21739.5|21735.5|21734.8|21730.8|21741.1|21737.1|21734.8|21730.8|90
1602520200000|2020-10-12 16:30:00|21736.4|21732.4|21734.8|21730.8|21739.5|21735.5|21731.7|21727.7|221
1602520500000|2020-10-12 16:35:00|21737.9|21733.9|21741.1|21737.1|21741.1|21737.1|21737.9|21733.9|69
1602520800000|2020-10-12 16:40:00|21744.2|21740.2|21741.1|21737.1|21744.2|21740.2|21741.1|21737.1|71
1602521100000|2020-10-12 16:45:00|21742.6|21738.6|21737.9|21733.9|21742.6|21738.6|21737.9|21733.9|47
1602521400000|2020-10-12 16:50:00|21734.8|21730.8|21741.1|21737.1|21741.1|21737.1|21734.8|21730.8|105
1602521700000|2020-10-12 16:55:00|21742.6|21738.6|21741.1|21737.1|21744.2|21740.2|21737.9|21733.9|94
1602522000000|2020-10-12 17:00:00|21744.2|21740.2|21744.2|21740.2|21744.2|21740.2|21744.2|21740.2|20
1602522300000|2020-10-12 17:05:00|21747.3|21743.3|21758.3|21754.3|21759.8|21755.8|21747.3|21743.3|128
1602522600000|2020-10-12 17:10:00|21756.7|21752.7|21756.7|21752.7|21758.3|21754.3|21756.7|21752.7|6
1602522900000|2020-10-12 17:15:00|21753.6|21749.6|21750.4|21746.4|21755.1|21751.1|21747.3|21743.3|89
1602523200000|2020-10-12 17:20:00|21753.6|21749.6|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|45
1602523500000|2020-10-12 17:25:00|21752|21748|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|24
1602523800000|2020-10-12 17:30:00|21747.3|21743.3|21750.4|21746.4|21752|21748|21747.3|21743.3|56
1602524100000|2020-10-12 17:35:00|21752|21748|21747.3|21743.3|21752|21748|21747.3|21743.3|32
1602524400000|2020-10-12 17:40:00|21750.4|21746.4|21744.2|21740.2|21750.4|21746.4|21744.2|21740.2|94
1602524700000|2020-10-12 17:45:00|21741.1|21737.1|21744.2|21740.2|21747.3|21743.3|21741.1|21737.1|103
1602525000000|2020-10-12 17:50:00|21741.1|21737.1|21744.2|21740.2|21744.2|21740.2|21741.1|21737.1|44
1602525300000|2020-10-12 17:55:00|21742.6|21738.6|21744.2|21740.2|21744.2|21740.2|21741.1|21737.1|36
1602525600000|2020-10-12 18:00:00|21737.9|21733.9|21741.1|21737.1|21741.1|21737.1|21737.9|21733.9|48
1602525900000|2020-10-12 18:05:00|21737.9|21733.9|21744.2|21740.2|21744.2|21740.2|21737.9|21733.9|18
1602526200000|2020-10-12 18:10:00|21741.1|21737.1|21741.1|21737.1|21744.2|21740.2|21737.9|21733.9|40
1602526500000|2020-10-12 18:15:00|21737.9|21733.9|21741.1|21737.1|21741.1|21737.1|21737.9|21733.9|53
1602526800000|2020-10-12 18:20:00|21742.6|21738.6|21747.3|21743.3|21747.3|21743.3|21741.1|21737.1|63
1602527100000|2020-10-12 18:25:00|||||||||10
1602527400000|2020-10-12 18:30:00|21748.9|21744.9|21747.3|21743.3|21750.4|21746.4|21747.3|21743.3|88
1602527700000|2020-10-12 18:35:00|||||||||18
1602528000000|2020-10-12 18:40:00|21750.4|21746.4|21756.7|21752.7|21756.7|21752.7|21750.4|21746.4|178
1602528300000|2020-10-12 18:45:00|21759.8|21755.8|21761.4|21757.4|21761.4|21757.4|21759.8|21755.8|74
1602528600000|2020-10-12 18:50:00|21762.9|21758.9|21775.4|21771.4|21775.4|21771.4|21762.9|21758.9|282
1602528900000|2020-10-12 18:55:00|21772.3|21768.3|21784.8|21780.8|21787.9|21783.9|21772.3|21768.3|539
1602529200000|2020-10-12 19:00:00|21783.3|21779.3|21794.2|21790.2|21800.4|21796.4|21781.7|21777.7|541
1602529500000|2020-10-12 19:05:00|21792.6|21788.6|21794.2|21790.2|21794.2|21790.2|21791.1|21787.1|122
1602529800000|2020-10-12 19:10:00|21795.8|21791.8|21803.6|21799.6|21805.1|21801.1|21795.8|21791.8|108
1602530100000|2020-10-12 19:15:00|21800.4|21796.4|21800.4|21796.4|21800.4|21796.4|21800.4|21796.4|64
1602530400000|2020-10-12 19:20:00|21797.3|21793.3|21797.3|21793.3|21797.3|21793.3|21797.3|21793.3|49
1602530700000|2020-10-12 19:25:00|21794.2|21790.2|21787.9|21783.9|21794.2|21790.2|21787.9|21783.9|148
1602531000000|2020-10-12 19:30:00|21791.1|21787.1|21797.3|21793.3|21797.3|21793.3|21791.1|21787.1|70
1602531300000|2020-10-12 19:35:00|21794.2|21790.2|21797.3|21793.3|21797.3|21793.3|21794.2|21790.2|48
1602531600000|2020-10-12 19:40:00|21794.2|21790.2|21791.1|21787.1|21794.2|21790.2|21791.1|21787.1|100
1602531900000|2020-10-12 19:45:00|21794.2|21790.2|21797.3|21793.3|21797.3|21793.3|21794.2|21790.2|39
1602532200000|2020-10-12 19:50:00|21798.9|21794.9|21797.3|21793.3|21800.4|21796.4|21797.3|21793.3|66
1602532500000|2020-10-12 19:55:00|21800.4|21796.4|21787.9|21783.9|21800.4|21796.4|21784.8|21780.8|311
1602532800000|2020-10-12 20:00:00|21791.1|21787.1|21791.1|21787.1|21794.2|21790.2|21783.3|21779.3|331
1602533100000|2020-10-12 20:05:00|21792.6|21788.6|21794.2|21790.2|21794.2|21790.2|21791.1|21787.1|14
1602533400000|2020-10-12 20:10:00|21792.6|21788.6|21794.2|21790.2|21794.2|21790.2|21792.6|21788.6|29
1602533700000|2020-10-12 20:15:00|21795.8|21791.8|21795.8|21791.8|21797.3|21793.3|21794.2|21790.2|71
1602534000000|2020-10-12 20:20:00|21797.3|21793.3|21797.3|21793.3|21797.3|21793.3|21795.8|21791.8|6
1602534300000|2020-10-12 20:25:00|||||||||4
1602534600000|2020-10-12 20:30:00|||||||||8
1602534900000|2020-10-12 20:35:00|||||||||2
1602535200000|2020-10-12 20:40:00|21794.2|21790.2|21794.2|21790.2|21794.2|21790.2|21794.2|21790.2|9
1602535500000|2020-10-12 20:45:00|21797.3|21793.3|21797.3|21793.3|21797.3|21793.3|21795.8|21791.8|33
1602535800000|2020-10-12 20:50:00|21794.2|21790.2|21787.9|21783.9|21794.2|21790.2|21787.9|21783.9|22
1602536100000|2020-10-12 20:55:00|21791.1|21787.1|21791.1|21787.1|21791.1|21787.1|21787.9|21783.9|105
1602540000000|2020-10-12 22:00:00|21792.6|21788.6|21791.1|21787.1|21792.6|21788.6|21791.1|21787.1|14
1602540300000|2020-10-12 22:05:00|21787.9|21783.9|21792.6|21788.6|21792.6|21788.6|21787.9|21783.9|2
1602540600000|2020-10-12 22:10:00|21794.2|21790.2|21792.6|21788.6|21794.2|21790.2|21792.6|21788.6|1
1602540900000|2020-10-12 22:15:00|21794.2|21790.2|21792.6|21788.6|21794.2|21790.2|21792.6|21788.6|0
1602541200000|2020-10-12 22:20:00|||||||||1
1602541500000|2020-10-12 22:25:00|21789.5|21785.5|21791.1|21787.1|21791.1|21787.1|21786.4|21782.4|11
1602541800000|2020-10-12 22:30:00|21792.6|21788.6|21795.8|21791.8|21797.3|21793.3|21792.6|21788.6|11
1602542100000|2020-10-12 22:35:00|21797.3|21793.3|21798.9|21794.9|21798.9|21794.9|21794.2|21790.2|40
1602542400000|2020-10-12 22:40:00|21800.4|21796.4|21797.3|21793.3|21800.4|21796.4|21797.3|21793.3|4
1602542700000|2020-10-12 22:45:00|21798.9|21794.9|21797.3|21793.3|21798.9|21794.9|21797.3|21793.3|4
1602543000000|2020-10-12 22:50:00|21794.2|21790.2|21791.1|21787.1|21794.2|21790.2|21791.1|21787.1|4
1602543300000|2020-10-12 22:55:00|21792.6|21788.6|21795.8|21791.8|21797.3|21793.3|21791.1|21787.1|16
1602543600000|2020-10-12 23:00:00|21794.2|21790.2|21794.2|21790.2|21797.3|21793.3|21794.2|21790.2|19
1602543900000|2020-10-12 23:05:00|21795.8|21791.8|21794.2|21790.2|21797.3|21793.3|21794.2|21790.2|7
1602544200000|2020-10-12 23:10:00|21795.8|21791.8|21794.2|21790.2|21797.3|21793.3|21794.2|21790.2|5
1602544500000|2020-10-12 23:15:00|21795.8|21791.8|21797.3|21793.3|21797.3|21793.3|21795.8|21791.8|3
1602544800000|2020-10-12 23:20:00|21794.2|21790.2|21791.1|21787.1|21794.2|21790.2|21791.1|21787.1|5
1602545100000|2020-10-12 23:25:00|21792.6|21788.6|21792.6|21788.6|21794.2|21790.2|21791.1|21787.1|5
1602545400000|2020-10-12 23:30:00|21791.1|21787.1|21791.1|21787.1|21794.2|21790.2|21789.5|21785.5|5
1602545700000|2020-10-12 23:35:00|21792.6|21788.6|21787.9|21783.9|21794.2|21790.2|21787.9|21783.9|42
1602546000000|2020-10-12 23:40:00|21786.4|21782.4|21775.4|21771.4|21787.9|21783.9|21775.4|21771.4|110
1602546300000|2020-10-12 23:45:00|21777|21773|21780.1|21776.1|21780.1|21776.1|21775.4|21771.4|36
1602546600000|2020-10-12 23:50:00|21781.7|21777.7|21781.7|21777.7|21783.3|21779.3|21780.1|21776.1|8
1602546900000|2020-10-12 23:55:00|21783.3|21779.3|21784.8|21780.8|21787.9|21783.9|21783.3|21779.3|30
1602547200000|2020-10-13 00:00:00|21783.3|21779.3|21822.3|21818.3|21822.3|21818.3|21781.7|21777.7|111
1602547500000|2020-10-13 00:05:00|21820.8|21816.8|21825.4|21821.4|21825.4|21821.4|21806.7|21802.7|61
1602547800000|2020-10-13 00:10:00|21822.3|21818.3|21820.8|21816.8|21823.9|21819.9|21814.5|21810.5|52
1602548100000|2020-10-13 00:15:00|21819.2|21815.2|21809.8|21805.8|21830.1|21826.1|21809.8|21805.8|90
1602548400000|2020-10-13 00:20:00|21808.3|21804.3|21797.3|21793.3|21812.9|21808.9|21791.1|21787.1|136
1602548700000|2020-10-13 00:25:00|21795.8|21791.8|21794.2|21790.2|21800.4|21796.4|21791.1|21787.1|45
1602549000000|2020-10-13 00:30:00|21797.3|21793.3|21809.8|21805.8|21809.8|21805.8|21794.2|21790.2|53
1602549300000|2020-10-13 00:35:00|21812.9|21808.9|21806.7|21802.7|21822.3|21818.3|21806.7|21802.7|55
1602549600000|2020-10-13 00:40:00|21808.3|21804.3|21822.3|21818.3|21831.7|21827.7|21808.3|21804.3|110
1602549900000|2020-10-13 00:45:00|21820.8|21816.8|21809.8|21805.8|21823.9|21819.9|21809.8|21805.8|57
1602550200000|2020-10-13 00:50:00|21811.4|21807.4|21822.3|21818.3|21822.3|21818.3|21809.8|21805.8|85
1602550500000|2020-10-13 00:55:00|21816.1|21812.1|21803.6|21799.6|21816.1|21812.1|21803.6|21799.6|33
1602550800000|2020-10-13 01:00:00|21806.7|21802.7|21806.7|21802.7|21812.9|21808.9|21803.6|21799.6|59
1602551100000|2020-10-13 01:05:00|21809.8|21805.8|21806.7|21802.7|21809.8|21805.8|21803.6|21799.6|16
1602551400000|2020-10-13 01:10:00|21808.3|21804.3|21809.8|21805.8|21816.1|21812.1|21806.7|21802.7|35
1602551700000|2020-10-13 01:15:00|21812.9|21808.9|21794.2|21790.2|21812.9|21808.9|21794.2|21790.2|140
1602552000000|2020-10-13 01:20:00|21797.3|21793.3|21797.3|21793.3|21800.4|21796.4|21797.3|21793.3|88
1602552300000|2020-10-13 01:25:00|21800.4|21796.4|21800.4|21796.4|21800.4|21796.4|21800.4|21796.4|37
1602552600000|2020-10-13 01:30:00|21803.6|21799.6|21803.6|21799.6|21803.6|21799.6|21797.3|21793.3|127
1602552900000|2020-10-13 01:35:00|21800.4|21796.4|21803.6|21799.6|21803.6|21799.6|21800.4|21796.4|16
1602553200000|2020-10-13 01:40:00|21806.7|21802.7|21806.7|21802.7|21806.7|21802.7|21803.6|21799.6|44
1602553500000|2020-10-13 01:45:00|21812.9|21808.9|21809.8|21805.8|21816.1|21812.1|21809.8|21805.8|52
1602553800000|2020-10-13 01:50:00|21806.7|21802.7|21805.1|21801.1|21806.7|21802.7|21805.1|21801.1|5
1602554100000|2020-10-13 01:55:00|21806.7|21802.7|21803.6|21799.6|21808.3|21804.3|21803.6|21799.6|8
1602554400000|2020-10-13 02:00:00|21805.1|21801.1|21800.4|21796.4|21806.7|21802.7|21797.3|21793.3|82
1602554700000|2020-10-13 02:05:00|21803.6|21799.6|21800.4|21796.4|21803.6|21799.6|21797.3|21793.3|36
1602555000000|2020-10-13 02:10:00|21797.3|21793.3|21795.8|21791.8|21797.3|21793.3|21794.2|21790.2|36
1602555300000|2020-10-13 02:15:00|21797.3|21793.3|21797.3|21793.3|21800.4|21796.4|21797.3|21793.3|18
1602555600000|2020-10-13 02:20:00|21795.8|21791.8|21797.3|21793.3|21797.3|21793.3|21794.2|21790.2|37
1602555900000|2020-10-13 02:25:00|21802|21798|21797.3|21793.3|21803.6|21799.6|21797.3|21793.3|20
1602556200000|2020-10-13 02:30:00|21800.4|21796.4|21797.3|21793.3|21800.4|21796.4|21797.3|21793.3|8
1602556500000|2020-10-13 02:35:00|21794.2|21790.2|21784.8|21780.8|21794.2|21790.2|21781.7|21777.7|113
1602556800000|2020-10-13 02:40:00|21787.9|21783.9|21784.8|21780.8|21787.9|21783.9|21784.8|21780.8|17
1602557100000|2020-10-13 02:45:00|21787.9|21783.9|21784.8|21780.8|21787.9|21783.9|21784.8|21780.8|22
1602557400000|2020-10-13 02:50:00|21781.7|21777.7|21781.7|21777.7|21783.3|21779.3|21781.7|21777.7|11
1602557700000|2020-10-13 02:55:00|21783.3|21779.3|21778.6|21774.6|21783.3|21779.3|21775.4|21771.4|63
1602558000000|2020-10-13 03:00:00|21780.1|21776.1|21778.6|21774.6|21781.7|21777.7|21778.6|21774.6|17
1602558300000|2020-10-13 03:05:00|21781.7|21777.7|21784.8|21780.8|21784.8|21780.8|21778.6|21774.6|17
1602558600000|2020-10-13 03:10:00|21781.7|21777.7|21778.6|21774.6|21781.7|21777.7|21778.6|21774.6|26
1602558900000|2020-10-13 03:15:00|21777|21773|21780.1|21776.1|21780.1|21776.1|21775.4|21771.4|15
1602559200000|2020-10-13 03:20:00|21778.6|21774.6|21781.7|21777.7|21781.7|21777.7|21778.6|21774.6|2
1602559500000|2020-10-13 03:25:00|21780.1|21776.1|21780.1|21776.1|21781.7|21777.7|21778.6|21774.6|24
1602559800000|2020-10-13 03:30:00|21778.6|21774.6|21778.6|21774.6|21781.7|21777.7|21772.3|21768.3|63
1602560100000|2020-10-13 03:35:00|21780.1|21776.1|21781.7|21777.7|21781.7|21777.7|21778.6|21774.6|46
1602560400000|2020-10-13 03:40:00|||||||||60
1602560700000|2020-10-13 03:45:00|||||||||26
1602561000000|2020-10-13 03:50:00|||||||||3
1602561300000|2020-10-13 03:55:00|||||||||2
1602561600000|2020-10-13 04:00:00|21780.1|21776.1|21781.7|21777.7|21781.7|21777.7|21780.1|21776.1|11
1602561900000|2020-10-13 04:05:00|21780.1|21776.1|21778.6|21774.6|21781.7|21777.7|21778.6|21774.6|41
1602562200000|2020-10-13 04:10:00|21780.1|21776.1|21772.3|21768.3|21780.1|21776.1|21770.8|21766.8|86
1602562500000|2020-10-13 04:15:00|21773.9|21769.9|21775.4|21771.4|21775.4|21771.4|21773.9|21769.9|11
1602562800000|2020-10-13 04:20:00|21778.6|21774.6|21778.6|21774.6|21778.6|21774.6|21778.6|21774.6|19
1602563100000|2020-10-13 04:25:00|21773.9|21769.9|21769.2|21765.2|21773.9|21769.9|21766.1|21762.1|38
1602563400000|2020-10-13 04:30:00|21772.3|21768.3|21778.6|21774.6|21778.6|21774.6|21772.3|21768.3|40
1602563700000|2020-10-13 04:35:00|21775.4|21771.4|21775.4|21771.4|21777|21773|21775.4|21771.4|19
1602564000000|2020-10-13 04:40:00|21778.6|21774.6|21773.9|21769.9|21778.6|21774.6|21772.3|21768.3|32
1602564300000|2020-10-13 04:45:00|21775.4|21771.4|21775.4|21771.4|21777|21773|21773.9|21769.9|32
1602564600000|2020-10-13 04:50:00|21772.3|21768.3|21769.2|21765.2|21772.3|21768.3|21767.6|21763.6|3
1602564900000|2020-10-13 04:55:00|21767.6|21763.6|21767.6|21763.6|21767.6|21763.6|21766.1|21762.1|3
1602565200000|2020-10-13 05:00:00|21769.2|21765.2|21758.3|21754.3|21770.8|21766.8|21756.7|21752.7|379
1602565500000|2020-10-13 05:05:00|21756.7|21752.7|21753.6|21749.6|21759.8|21755.8|21753.6|21749.6|248
1602565800000|2020-10-13 05:10:00|21755.1|21751.1|21753.6|21749.6|21756.7|21752.7|21753.6|21749.6|53
1602566100000|2020-10-13 05:15:00|21756.7|21752.7|21753.6|21749.6|21759.8|21755.8|21753.6|21749.6|291
1602566400000|2020-10-13 05:20:00|21756.7|21752.7|21755.1|21751.1|21756.7|21752.7|21750.4|21746.4|24
1602566700000|2020-10-13 05:25:00|21756.7|21752.7|21750.4|21746.4|21756.7|21752.7|21750.4|21746.4|66
1602567000000|2020-10-13 05:30:00|21752|21748|21758.3|21754.3|21759.8|21755.8|21752|21748|73
1602567300000|2020-10-13 05:35:00|21756.7|21752.7|21758.3|21754.3|21762.9|21758.9|21756.7|21752.7|54
1602567600000|2020-10-13 05:40:00|21759.8|21755.8|21762.9|21758.9|21762.9|21758.9|21752|21748|62
1602567900000|2020-10-13 05:45:00|21764.5|21760.5|21772.3|21768.3|21775.4|21771.4|21764.5|21760.5|58
1602568200000|2020-10-13 05:50:00|21770.8|21766.8|21772.3|21768.3|21772.3|21768.3|21769.2|21765.2|18
1602568500000|2020-10-13 05:55:00|21764.5|21760.5|21769.2|21765.2|21769.2|21765.2|21762.9|21758.9|28
1602568800000|2020-10-13 06:00:00|21766.1|21762.1|21767.6|21763.6|21781.7|21777.7|21766.1|21762.1|175
1602569100000|2020-10-13 06:05:00|21766.1|21762.1|21775.4|21771.4|21775.4|21771.4|21766.1|21762.1|66
1602569400000|2020-10-13 06:10:00|21772.3|21768.3|21766.1|21762.1|21775.4|21771.4|21756.7|21752.7|44
1602569700000|2020-10-13 06:15:00|21764.5|21760.5|21759.8|21755.8|21769.2|21765.2|21759.8|21755.8|49
1602570000000|2020-10-13 06:20:00|21761.4|21757.4|21772.3|21768.3|21772.3|21768.3|21759.8|21755.8|25
1602570300000|2020-10-13 06:25:00|21770.8|21766.8|21778.6|21774.6|21778.6|21774.6|21769.2|21765.2|32
1602570600000|2020-10-13 06:30:00|21781.7|21777.7|21778.6|21774.6|21781.7|21777.7|21775.4|21771.4|38
1602570900000|2020-10-13 06:35:00|21780.1|21776.1|21784.8|21780.8|21794.2|21790.2|21780.1|21776.1|110
1602571200000|2020-10-13 06:40:00|21781.7|21777.7|21792.6|21788.6|21794.2|21790.2|21781.7|21777.7|98
1602571500000|2020-10-13 06:45:00|21791.1|21787.1|21800.4|21796.4|21809.8|21805.8|21791.1|21787.1|286
1602571800000|2020-10-13 06:50:00|21797.3|21793.3|21789.5|21785.5|21800.4|21796.4|21787.9|21783.9|153
1602572100000|2020-10-13 06:55:00|21787.9|21783.9|21797.3|21793.3|21797.3|21793.3|21784.8|21780.8|85
1602572400000|2020-10-13 07:00:00|21794.2|21790.2|21806.7|21802.7|21819.2|21815.2|21794.2|21790.2|242
1602572700000|2020-10-13 07:05:00|21808.3|21804.3|21816.1|21812.1|21819.2|21815.2|21806.7|21802.7|104
1602573000000|2020-10-13 07:10:00|21817.6|21813.6|21800.4|21796.4|21819.2|21815.2|21800.4|21796.4|217
1602573300000|2020-10-13 07:15:00|21803.6|21799.6|21822.3|21818.3|21822.3|21818.3|21800.4|21796.4|228
1602573600000|2020-10-13 07:20:00|21820.8|21816.8|21822.3|21818.3|21828.6|21824.6|21819.2|21815.2|180
1602573900000|2020-10-13 07:25:00|21819.2|21815.2|21828.6|21824.6|21834.8|21830.8|21816.1|21812.1|177
1602574200000|2020-10-13 07:30:00|21831.7|21827.7|21828.6|21824.6|21841.1|21837.1|21825.4|21821.4|133
1602574500000|2020-10-13 07:35:00|21831.7|21827.7|21816.1|21812.1|21834.8|21830.8|21816.1|21812.1|228
1602574800000|2020-10-13 07:40:00|21817.6|21813.6|21825.4|21821.4|21828.6|21824.6|21816.1|21812.1|154
1602575100000|2020-10-13 07:45:00|21827|21823|21834.8|21830.8|21834.8|21830.8|21825.4|21821.4|74
1602575400000|2020-10-13 07:50:00|21833.3|21829.3|21834.8|21830.8|21834.8|21830.8|21820.8|21816.8|180
1602575700000|2020-10-13 07:55:00|21837.9|21833.9|21841.1|21837.1|21847.3|21843.3|21834.8|21830.8|175
1602576000000|2020-10-13 08:00:00|21839.5|21835.5|21834.8|21830.8|21841.1|21837.1|21827|21823|119
1602576300000|2020-10-13 08:05:00|21831.7|21827.7|21831.7|21827.7|21837.9|21833.9|21831.7|21827.7|47
1602576600000|2020-10-13 08:10:00|21834.8|21830.8|21841.1|21837.1|21841.1|21837.1|21828.6|21824.6|79
1602576900000|2020-10-13 08:15:00|21844.2|21840.2|21858.3|21854.3|21859.8|21855.8|21842.6|21838.6|226
1602577200000|2020-10-13 08:20:00|21856.7|21852.7|21837.9|21833.9|21864.5|21860.5|21837.9|21833.9|364
1602577500000|2020-10-13 08:25:00|21842.6|21838.6|21834.8|21830.8|21842.6|21838.6|21831.7|21827.7|108
1602577800000|2020-10-13 08:30:00|21833.3|21829.3|21834.8|21830.8|21842.6|21838.6|21831.7|21827.7|99
1602578100000|2020-10-13 08:35:00|21833.3|21829.3|21828.6|21824.6|21833.3|21829.3|21823.9|21819.9|152
1602578400000|2020-10-13 08:40:00|21827|21823|21828.6|21824.6|21830.1|21826.1|21822.3|21818.3|25
1602578700000|2020-10-13 08:45:00|21830.1|21826.1|21819.2|21815.2|21831.7|21827.7|21816.1|21812.1|67
1602579000000|2020-10-13 08:50:00|21820.8|21816.8|21809.8|21805.8|21825.4|21821.4|21809.8|21805.8|143
1602579300000|2020-10-13 08:55:00|21812.9|21808.9|21806.7|21802.7|21812.9|21808.9|21797.3|21793.3|182
1602579600000|2020-10-13 09:00:00|21808.3|21804.3|21806.7|21802.7|21816.1|21812.1|21803.6|21799.6|97
1602579900000|2020-10-13 09:05:00|21803.6|21799.6|21806.7|21802.7|21811.4|21807.4|21800.4|21796.4|53
1602580200000|2020-10-13 09:10:00|21805.1|21801.1|21797.3|21793.3|21808.3|21804.3|21797.3|21793.3|76
1602580500000|2020-10-13 09:15:00|21798.9|21794.9|21791.1|21787.1|21802|21798|21791.1|21787.1|118
1602580800000|2020-10-13 09:20:00|21794.2|21790.2|21803.6|21799.6|21809.8|21805.8|21791.1|21787.1|134
1602581100000|2020-10-13 09:25:00|21800.4|21796.4|21809.8|21805.8|21812.9|21808.9|21800.4|21796.4|135
1602581400000|2020-10-13 09:30:00|21806.7|21802.7|21812.9|21808.9|21812.9|21808.9|21800.4|21796.4|206
1602581700000|2020-10-13 09:35:00|21816.1|21812.1|21800.4|21796.4|21816.1|21812.1|21800.4|21796.4|130
1602582000000|2020-10-13 09:40:00|21803.6|21799.6|21791.1|21787.1|21803.6|21799.6|21791.1|21787.1|269
1602582300000|2020-10-13 09:45:00|21794.2|21790.2|21794.2|21790.2|21797.3|21793.3|21791.1|21787.1|71
1602582600000|2020-10-13 09:50:00|21791.1|21787.1|21803.6|21799.6|21806.7|21802.7|21791.1|21787.1|136
1602582900000|2020-10-13 09:55:00|21805.1|21801.1|21797.3|21793.3|21806.7|21802.7|21794.2|21790.2|293
1602583200000|2020-10-13 10:00:00|21800.4|21796.4|21812.9|21808.9|21816.1|21812.1|21794.2|21790.2|287
1602583500000|2020-10-13 10:05:00|21809.8|21805.8|21806.7|21802.7|21812.9|21808.9|21803.6|21799.6|126
1602583800000|2020-10-13 10:10:00|21805.1|21801.1|21800.4|21796.4|21809.8|21805.8|21800.4|21796.4|210
1602584100000|2020-10-13 10:15:00|21802|21798|21791.1|21787.1|21802|21798|21784.8|21780.8|159
1602584400000|2020-10-13 10:20:00|21792.6|21788.6|21787.9|21783.9|21794.2|21790.2|21781.7|21777.7|209
1602584700000|2020-10-13 10:25:00|21791.1|21787.1|21794.2|21790.2|21797.3|21793.3|21787.9|21783.9|132
1602585000000|2020-10-13 10:30:00|21791.1|21787.1|21794.2|21790.2|21803.6|21799.6|21791.1|21787.1|171
1602585300000|2020-10-13 10:35:00|21792.6|21788.6|21803.6|21799.6|21803.6|21799.6|21781.7|21777.7|320
1602585600000|2020-10-13 10:40:00|21800.4|21796.4|21809.8|21805.8|21816.1|21812.1|21800.4|21796.4|312
1602585900000|2020-10-13 10:45:00|21812.9|21808.9|21816.1|21812.1|21819.2|21815.2|21805.1|21801.1|298
1602586200000|2020-10-13 10:50:00|21812.9|21808.9|21816.1|21812.1|21822.3|21818.3|21809.8|21805.8|327
1602586500000|2020-10-13 10:55:00|21814.5|21810.5|21806.7|21802.7|21816.1|21812.1|21803.6|21799.6|104
1602586800000|2020-10-13 11:00:00|21808.3|21804.3|21808.3|21804.3|21816.1|21812.1|21806.7|21802.7|147
1602587100000|2020-10-13 11:05:00|21809.8|21805.8|21794.2|21790.2|21816.1|21812.1|21794.2|21790.2|229
1602587400000|2020-10-13 11:10:00|21797.3|21793.3|21794.2|21790.2|21797.3|21793.3|21794.2|21790.2|58
1602587700000|2020-10-13 11:15:00|21791.1|21787.1|21797.3|21793.3|21800.4|21796.4|21786.4|21782.4|189
1602588000000|2020-10-13 11:20:00|21800.4|21796.4|21800.4|21796.4|21806.7|21802.7|21797.3|21793.3|79
1602588300000|2020-10-13 11:25:00|21797.3|21793.3|21791.1|21787.1|21797.3|21793.3|21787.9|21783.9|144
1602588600000|2020-10-13 11:30:00|21792.6|21788.6|21781.7|21777.7|21794.2|21790.2|21778.6|21774.6|311
1602588900000|2020-10-13 11:35:00|21780.1|21776.1|21784.8|21780.8|21791.1|21787.1|21778.6|21774.6|229
1602589200000|2020-10-13 11:40:00|21787.9|21783.9|21778.6|21774.6|21787.9|21783.9|21775.4|21771.4|308
1602589500000|2020-10-13 11:45:00|21775.4|21771.4|21784.8|21780.8|21787.9|21783.9|21775.4|21771.4|137
1602589800000|2020-10-13 11:50:00|21787.9|21783.9|21794.2|21790.2|21800.4|21796.4|21784.8|21780.8|230
1602590100000|2020-10-13 11:55:00|21791.1|21787.1|21794.2|21790.2|21794.2|21790.2|21786.4|21782.4|145
1602590400000|2020-10-13 12:00:00|21791.1|21787.1|21794.2|21790.2|21797.3|21793.3|21787.9|21783.9|181
1602590700000|2020-10-13 12:05:00|21797.3|21793.3|21794.2|21790.2|21800.4|21796.4|21787.9|21783.9|312
1602591000000|2020-10-13 12:10:00|21797.3|21793.3|21812.9|21808.9|21812.9|21808.9|21794.2|21790.2|190
1602591300000|2020-10-13 12:15:00|21814.5|21810.5|21800.4|21796.4|21814.5|21810.5|21795.8|21791.8|465
1602591600000|2020-10-13 12:20:00|21803.6|21799.6|21850.4|21846.4|21853.6|21849.6|21803.6|21799.6|1266
1602591900000|2020-10-13 12:25:00|21847.3|21843.3|21862.9|21858.9|21872.3|21868.3|21847.3|21843.3|1158
1602592200000|2020-10-13 12:30:00|21861.4|21857.4|21875.4|21871.4|21881.7|21877.7|21859.8|21855.8|1224
1602592500000|2020-10-13 12:35:00|21878.6|21874.6|21869.2|21865.2|21881.7|21877.7|21859.8|21855.8|644
1602592800000|2020-10-13 12:40:00|21872.3|21868.3|21875.4|21871.4|21878.6|21874.6|21866.1|21862.1|788
1602593100000|2020-10-13 12:45:00|21877|21873|21875.4|21871.4|21891.1|21887.1|21864.5|21860.5|841
1602593400000|2020-10-13 12:50:00|21877|21873|21862.9|21858.9|21881.7|21877.7|21856.7|21852.7|877
1602593700000|2020-10-13 12:55:00|21859.8|21855.8|21866.1|21862.1|21875.4|21871.4|21859.8|21855.8|369
1602594000000|2020-10-13 13:00:00|21864.5|21860.5|21872.3|21868.3|21875.4|21871.4|21862.9|21858.9|520
1602594300000|2020-10-13 13:05:00|21873.9|21869.9|21878.6|21874.6|21881.7|21877.7|21859.8|21855.8|247
1602594600000|2020-10-13 13:10:00|21881.7|21877.7|21862.9|21858.9|21881.7|21877.7|21862.9|21858.9|253
1602594900000|2020-10-13 13:15:00|21861.4|21857.4|21873.9|21869.9|21875.4|21871.4|21859.8|21855.8|411
1602595200000|2020-10-13 13:20:00|21875.4|21871.4|21878.6|21874.6|21881.7|21877.7|21869.2|21865.2|386
1602595500000|2020-10-13 13:25:00|21881.7|21877.7|21875.4|21871.4|21884.8|21880.8|21872.3|21868.3|287
1602595800000|2020-10-13 13:30:00|21878.6|21874.6|21886.4|21882.4|21900.4|21896.4|21875.4|21871.4|745
1602596100000|2020-10-13 13:35:00|21884.8|21880.8|21903.6|21899.6|21903.6|21899.6|21881.7|21877.7|679
1602596400000|2020-10-13 13:40:00|21902|21898|21909.8|21905.8|21912.9|21908.9|21900.4|21896.4|1051
1602596700000|2020-10-13 13:45:00|21912.9|21908.9|21925.4|21921.4|21925.4|21921.4|21900.4|21896.4|739
1602597000000|2020-10-13 13:50:00|21922.3|21918.3|21931.7|21927.7|21934.8|21930.8|21922.3|21918.3|726
1602597300000|2020-10-13 13:55:00|21933.3|21929.3|21928.6|21924.6|21933.3|21929.3|21925.4|21921.4|842
1602597600000|2020-10-13 14:00:00|21925.4|21921.4|21922.3|21918.3|21928.6|21924.6|21919.2|21915.2|1274
1602597900000|2020-10-13 14:05:00|21919.2|21915.2|21925.4|21921.4|21934.8|21930.8|21919.2|21915.2|799
1602598200000|2020-10-13 14:10:00|21928.6|21924.6|21941.1|21937.1|21947.3|21943.3|21922.3|21918.3|936
1602598500000|2020-10-13 14:15:00|21942.6|21938.6|21937.9|21933.9|21944.2|21940.2|21931.7|21927.7|864
1602598800000|2020-10-13 14:20:00|21941.1|21937.1|21919.2|21915.2|21941.1|21937.1|21919.2|21915.2|1148
1602599100000|2020-10-13 14:25:00|21922.3|21918.3|21937.9|21933.9|21947.3|21943.3|21919.2|21915.2|3269
1602599400000|2020-10-13 14:30:00|21934.8|21930.8|21931.7|21927.7|21947.3|21943.3|21922.3|21918.3|1849
1602599700000|2020-10-13 14:35:00|21928.6|21924.6|21931.7|21927.7|21941.1|21937.1|21928.6|21924.6|814
1602600000000|2020-10-13 14:40:00|21925.4|21921.4|21920.8|21916.8|21928.6|21924.6|21919.2|21915.2|1145
1602600300000|2020-10-13 14:45:00|21919.2|21915.2|21916.1|21912.1|21928.6|21924.6|21909.8|21905.8|927
1602600600000|2020-10-13 14:50:00|21912.9|21908.9|21912.9|21908.9|21919.2|21915.2|21906.7|21902.7|547
1602600900000|2020-10-13 14:55:00|21911.4|21907.4|21897.3|21893.3|21912.9|21908.9|21894.2|21890.2|567
1602601200000|2020-10-13 15:00:00|21900.4|21896.4|21903.6|21899.6|21909.8|21905.8|21897.3|21893.3|676
1602601500000|2020-10-13 15:05:00|21906.7|21902.7|21909.8|21905.8|21912.9|21908.9|21906.7|21902.7|592
1602601800000|2020-10-13 15:10:00|21912.9|21908.9|21900.4|21896.4|21916.1|21912.1|21897.3|21893.3|462
1602602100000|2020-10-13 15:15:00|21897.3|21893.3|21894.2|21890.2|21900.4|21896.4|21894.2|21890.2|347
1602602400000|2020-10-13 15:20:00|21891.1|21887.1|21894.2|21890.2|21895.8|21891.8|21884.8|21880.8|530
1602602700000|2020-10-13 15:25:00|21892.6|21888.6|21891.1|21887.1|21894.2|21890.2|21881.7|21877.7|461
1602603000000|2020-10-13 15:30:00|21894.2|21890.2|21887.9|21883.9|21894.2|21890.2|21887.9|21883.9|686
1602603300000|2020-10-13 15:35:00|21884.8|21880.8|21881.7|21877.7|21887.9|21883.9|21881.7|21877.7|653
1602603600000|2020-10-13 15:40:00|21884.8|21880.8|21887.9|21883.9|21894.2|21890.2|21884.8|21880.8|750
1602603900000|2020-10-13 15:45:00|21891.1|21887.1|21891.1|21887.1|21891.1|21887.1|21891.1|21887.1|199
1602604200000|2020-10-13 15:50:00|21894.2|21890.2|21903.6|21899.6|21912.9|21908.9|21894.2|21890.2|669
1602604500000|2020-10-13 15:55:00|21902|21898|21909.8|21905.8|21912.9|21908.9|21900.4|21896.4|537
1602604800000|2020-10-13 16:00:00|21906.7|21902.7|21912.9|21908.9|21912.9|21908.9|21905.1|21901.1|379
1602605100000|2020-10-13 16:05:00|21916.1|21912.1|21916.1|21912.1|21919.2|21915.2|21909.8|21905.8|419
1602605400000|2020-10-13 16:10:00|21919.2|21915.2|21934.8|21930.8|21934.8|21930.8|21919.2|21915.2|570
1602605700000|2020-10-13 16:15:00|21931.7|21927.7|21928.6|21924.6|21931.7|21927.7|21919.2|21915.2|568
1602606000000|2020-10-13 16:20:00|21925.4|21921.4|21919.2|21915.2|21928.6|21924.6|21919.2|21915.2|364
1602606300000|2020-10-13 16:25:00|21922.3|21918.3|21928.6|21924.6|21928.6|21924.6|21922.3|21918.3|173
1602606600000|2020-10-13 16:30:00|21925.4|21921.4|21922.3|21918.3|21925.4|21921.4|21922.3|21918.3|374
1602606900000|2020-10-13 16:35:00|21925.4|21921.4|21934.8|21930.8|21936.4|21932.4|21925.4|21921.4|237
1602607200000|2020-10-13 16:40:00|21931.7|21927.7|21925.4|21921.4|21931.7|21927.7|21925.4|21921.4|223
1602607500000|2020-10-13 16:45:00|21928.6|21924.6|21928.6|21924.6|21931.7|21927.7|21925.4|21921.4|274
1602607800000|2020-10-13 16:50:00|21930.1|21926.1|21934.8|21930.8|21937.9|21933.9|21928.6|21924.6|219
1602608100000|2020-10-13 16:55:00|21936.4|21932.4|21931.7|21927.7|21944.2|21940.2|21931.7|21927.7|621
1602608400000|2020-10-13 17:00:00|21934.8|21930.8|21934.8|21930.8|21934.8|21930.8|21928.6|21924.6|299
1602608700000|2020-10-13 17:05:00|21931.7|21927.7|21944.2|21940.2|21944.2|21940.2|21931.7|21927.7|331
1602609000000|2020-10-13 17:10:00|21941.1|21937.1|21944.2|21940.2|21947.3|21943.3|21937.9|21933.9|335
1602609300000|2020-10-13 17:15:00|21941.1|21937.1|21944.2|21940.2|21944.2|21940.2|21934.8|21930.8|404
1602609600000|2020-10-13 17:20:00|21947.3|21943.3|21953.6|21949.6|21959.8|21955.8|21944.2|21940.2|604
1602609900000|2020-10-13 17:25:00|21956.7|21952.7|21950.4|21946.4|21956.7|21952.7|21944.2|21940.2|576
1602610200000|2020-10-13 17:30:00|21952|21948|21947.3|21943.3|21952|21948|21941.1|21937.1|267
1602610500000|2020-10-13 17:35:00|21950.4|21946.4|21953.6|21949.6|21955.1|21951.1|21947.3|21943.3|328
1602610800000|2020-10-13 17:40:00|21950.4|21946.4|21950.4|21946.4|21953.6|21949.6|21947.3|21943.3|309
1602611100000|2020-10-13 17:45:00|21947.3|21943.3|21950.4|21946.4|21950.4|21946.4|21947.3|21943.3|259
1602611400000|2020-10-13 17:50:00|||||||||108
1602611700000|2020-10-13 17:55:00|21953.6|21949.6|21956.7|21952.7|21962.9|21958.9|21950.4|21946.4|613
1602612000000|2020-10-13 18:00:00|21959.8|21955.8|21950.4|21946.4|21966.1|21962.1|21947.3|21943.3|538
1602612300000|2020-10-13 18:05:00|21947.3|21943.3|21941.1|21937.1|21948.9|21944.9|21937.9|21933.9|1043
1602612600000|2020-10-13 18:10:00|21942.6|21938.6|21937.9|21933.9|21942.6|21938.6|21934.8|21930.8|352
1602612900000|2020-10-13 18:15:00|21939.5|21935.5|21931.7|21927.7|21941.1|21937.1|21931.7|21927.7|315
1602613200000|2020-10-13 18:20:00|21934.8|21930.8|21947.3|21943.3|21947.3|21943.3|21934.8|21930.8|349
1602613500000|2020-10-13 18:25:00|21950.4|21946.4|21959.8|21955.8|21961.4|21957.4|21944.2|21940.2|279
1602613800000|2020-10-13 18:30:00|21962.9|21958.9|21950.4|21946.4|21966.1|21962.1|21947.3|21943.3|677
1602614100000|2020-10-13 18:35:00|21952|21948|21959.8|21955.8|21966.1|21962.1|21950.4|21946.4|420
1602614400000|2020-10-13 18:40:00|21962.9|21958.9|21953.6|21949.6|21969.2|21965.2|21950.4|21946.4|1559
1602614700000|2020-10-13 18:45:00|21950.4|21946.4|21956.7|21952.7|21959.8|21955.8|21950.4|21946.4|693
1602615000000|2020-10-13 18:50:00|21953.6|21949.6|21962.9|21958.9|21966.1|21962.1|21950.4|21946.4|1667
1602615300000|2020-10-13 18:55:00|21959.8|21955.8|21962.9|21958.9|21966.1|21962.1|21947.3|21943.3|2233
1602615600000|2020-10-13 19:00:00|21966.1|21962.1|21966.1|21962.1|21969.2|21965.2|21959.8|21955.8|1292
1602615900000|2020-10-13 19:05:00|21964.5|21960.5|21962.9|21958.9|21966.1|21962.1|21959.8|21955.8|371
1602616200000|2020-10-13 19:10:00|21959.8|21955.8|21950.4|21946.4|21959.8|21955.8|21950.4|21946.4|364
1602616500000|2020-10-13 19:15:00|21953.6|21949.6|21944.2|21940.2|21959.8|21955.8|21944.2|21940.2|375
1602616800000|2020-10-13 19:20:00|21945.8|21941.8|21937.9|21933.9|21947.3|21943.3|21934.8|21930.8|381
1602617100000|2020-10-13 19:25:00|21941.1|21937.1|21934.8|21930.8|21944.2|21940.2|21931.7|21927.7|498
1602617400000|2020-10-13 19:30:00|21931.7|21927.7|21944.2|21940.2|21944.2|21940.2|21928.6|21924.6|498
1602617700000|2020-10-13 19:35:00|21942.6|21938.6|21947.3|21943.3|21950.4|21946.4|21941.1|21937.1|358
1602618000000|2020-10-13 19:40:00|21948.9|21944.9|21953.6|21949.6|21959.8|21955.8|21947.3|21943.3|644
1602618300000|2020-10-13 19:45:00|21956.7|21952.7|21959.8|21955.8|21962.9|21958.9|21953.6|21949.6|358
1602618600000|2020-10-13 19:50:00|21956.7|21952.7|21956.7|21952.7|21961.4|21957.4|21953.6|21949.6|918
1602618900000|2020-10-13 19:55:00|21953.6|21949.6|21962.9|21958.9|21962.9|21958.9|21953.6|21949.6|767
1602619200000|2020-10-13 20:00:00|21961.4|21957.4|21991.1|21987.1|21991.1|21987.1|21959.8|21955.8|940
1602619500000|2020-10-13 20:05:00|21989.5|21985.5|21984.8|21980.8|21991.1|21987.1|21981.7|21977.7|257
1602619800000|2020-10-13 20:10:00|21986.4|21982.4|21975.4|21971.4|21986.4|21982.4|21972.3|21968.3|200
1602620100000|2020-10-13 20:15:00|21973.9|21969.9|21973.9|21969.9|21981.7|21977.7|21969.2|21965.2|244
1602620400000|2020-10-13 20:20:00|21972.3|21968.3|21978.6|21974.6|21978.6|21974.6|21969.2|21965.2|126
1602620700000|2020-10-13 20:25:00|21980.1|21976.1|21972.3|21968.3|21981.7|21977.7|21972.3|21968.3|124
1602621000000|2020-10-13 20:30:00|21970.8|21966.8|21969.2|21965.2|21975.4|21971.4|21967.6|21963.6|250
1602621300000|2020-10-13 20:35:00|21972.3|21968.3|21970.8|21966.8|21972.3|21968.3|21966.1|21962.1|361
1602621600000|2020-10-13 20:40:00|21972.3|21968.3|21969.2|21965.2|21975.4|21971.4|21966.1|21962.1|248
1602621900000|2020-10-13 20:45:00|21970.8|21966.8|21972.3|21968.3|21975.4|21971.4|21966.1|21962.1|167
1602622200000|2020-10-13 20:50:00|21969.2|21965.2|21969.2|21965.2|21972.3|21968.3|21969.2|21965.2|221
1602622500000|2020-10-13 20:55:00|21970.8|21966.8|21969.2|21965.2|21972.3|21968.3|21969.2|21965.2|174
1602626400000|2020-10-13 22:00:00|21972.3|21968.3|21962.9|21958.9|21972.3|21968.3|21962.9|21958.9|74
1602626700000|2020-10-13 22:05:00|21961.4|21957.4|21966.1|21962.1|21967.6|21963.6|21961.4|21957.4|40
1602627000000|2020-10-13 22:10:00|21962.9|21958.9|21964.5|21960.5|21966.1|21962.1|21962.9|21958.9|15
1602627300000|2020-10-13 22:15:00|21962.9|21958.9|21959.8|21955.8|21962.9|21958.9|21959.8|21955.8|66
1602627600000|2020-10-13 22:20:00|||||||||11
1602627900000|2020-10-13 22:25:00|21962.9|21958.9|21962.9|21958.9|21962.9|21958.9|21962.9|21958.9|26
1602628200000|2020-10-13 22:30:00|||||||||22
1602628500000|2020-10-13 22:35:00|21964.5|21960.5|21962.9|21958.9|21966.1|21962.1|21962.9|21958.9|22
1602628800000|2020-10-13 22:40:00|||||||||3
1602629100000|2020-10-13 22:45:00|||||||||6
1602629400000|2020-10-13 22:50:00|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|2
1602630300000|2020-10-13 23:05:00|21962.9|21958.9|21959.8|21955.8|21962.9|21958.9|21959.8|21955.8|22
1602630600000|2020-10-13 23:10:00|21962.9|21958.9|21962.9|21958.9|21966.1|21962.1|21962.9|21958.9|65
1602630900000|2020-10-13 23:15:00|||||||||2
1602631200000|2020-10-13 23:20:00|21961.4|21957.4|21961.4|21957.4|21962.9|21958.9|21959.8|21955.8|26
1602631500000|2020-10-13 23:25:00|21959.8|21955.8|21953.6|21949.6|21959.8|21955.8|21953.6|21949.6|24
1602631800000|2020-10-13 23:30:00|21952|21948|21953.6|21949.6|21953.6|21949.6|21952|21948|12
1602632100000|2020-10-13 23:35:00|21950.4|21946.4|21953.6|21949.6|21953.6|21949.6|21950.4|21946.4|28
1602632400000|2020-10-13 23:40:00|21950.4|21946.4|21950.4|21946.4|21952|21948|21950.4|21946.4|13
1602632700000|2020-10-13 23:45:00|21952|21948|21952|21948|21953.6|21949.6|21950.4|21946.4|26
1602633000000|2020-10-13 23:50:00|21950.4|21946.4|21952|21948|21953.6|21949.6|21950.4|21946.4|24
1602633300000|2020-10-13 23:55:00|21953.6|21949.6|21953.6|21949.6|21955.1|21951.1|21950.4|21946.4|26
1602633600000|2020-10-14 00:00:00|21956.7|21952.7|21966.1|21962.1|21966.1|21962.1|21956.7|21952.7|55
1602633900000|2020-10-14 00:05:00|21962.9|21958.9|21953.6|21949.6|21962.9|21958.9|21950.4|21946.4|84
1602634200000|2020-10-14 00:10:00|21955.1|21951.1|21950.4|21946.4|21956.7|21952.7|21950.4|21946.4|21
1602634500000|2020-10-14 00:15:00|21952|21948|21952|21948|21958.3|21954.3|21950.4|21946.4|32
1602634800000|2020-10-14 00:20:00|21953.6|21949.6|21944.2|21940.2|21953.6|21949.6|21944.2|21940.2|32
1602635100000|2020-10-14 00:25:00|21947.3|21943.3|21947.3|21943.3|21948.9|21944.9|21944.2|21940.2|68
1602635400000|2020-10-14 00:30:00|21948.9|21944.9|21950.4|21946.4|21952|21948|21947.3|21943.3|14
1602635700000|2020-10-14 00:35:00|21952|21948|21956.7|21952.7|21956.7|21952.7|21952|21948|14
1602636000000|2020-10-14 00:40:00|21958.3|21954.3|21953.6|21949.6|21958.3|21954.3|21953.6|21949.6|19
1602636300000|2020-10-14 00:45:00|21955.1|21951.1|21958.3|21954.3|21959.8|21955.8|21955.1|21951.1|14
1602636600000|2020-10-14 00:50:00|21956.7|21952.7|21948.9|21944.9|21958.3|21954.3|21947.3|21943.3|33
1602636900000|2020-10-14 00:55:00|21950.4|21946.4|21941.1|21937.1|21950.4|21946.4|21937.9|21933.9|82
1602637200000|2020-10-14 01:00:00|21944.2|21940.2|21950.4|21946.4|21953.6|21949.6|21944.2|21940.2|55
1602637500000|2020-10-14 01:05:00|21952|21948|21947.3|21943.3|21952|21948|21945.8|21941.8|57
1602637800000|2020-10-14 01:10:00|21948.9|21944.9|21944.2|21940.2|21950.4|21946.4|21944.2|21940.2|93
1602638100000|2020-10-14 01:15:00|21945.8|21941.8|21950.4|21946.4|21950.4|21946.4|21937.9|21933.9|212
1602638400000|2020-10-14 01:20:00|21953.6|21949.6|21953.6|21949.6|21956.7|21952.7|21952|21948|209
1602638700000|2020-10-14 01:25:00|21950.4|21946.4|21947.3|21943.3|21952|21948|21944.2|21940.2|51
1602639000000|2020-10-14 01:30:00|21944.2|21940.2|21941.1|21937.1|21947.3|21943.3|21937.9|21933.9|32
1602639300000|2020-10-14 01:35:00|21939.5|21935.5|21941.1|21937.1|21941.1|21937.1|21939.5|21935.5|1
1602639600000|2020-10-14 01:40:00|21937.9|21933.9|21937.9|21933.9|21941.1|21937.1|21934.8|21930.8|84
1602639900000|2020-10-14 01:45:00|21939.5|21935.5|21939.5|21935.5|21941.1|21937.1|21937.9|21933.9|51
1602640200000|2020-10-14 01:50:00|21941.1|21937.1|21945.8|21941.8|21945.8|21941.8|21941.1|21937.1|5
1602640500000|2020-10-14 01:55:00|21947.3|21943.3|21937.9|21933.9|21947.3|21943.3|21934.8|21930.8|55
1602640800000|2020-10-14 02:00:00|21936.4|21932.4|21941.1|21937.1|21941.1|21937.1|21934.8|21930.8|60
1602641100000|2020-10-14 02:05:00|21939.5|21935.5|21941.1|21937.1|21941.1|21937.1|21934.8|21930.8|33
1602641400000|2020-10-14 02:10:00|21942.6|21938.6|21937.9|21933.9|21942.6|21938.6|21937.9|21933.9|35
1602641700000|2020-10-14 02:15:00|21939.5|21935.5|21937.9|21933.9|21941.1|21937.1|21937.9|21933.9|46
1602642000000|2020-10-14 02:20:00|21939.5|21935.5|21937.9|21933.9|21939.5|21935.5|21937.9|21933.9|4
1602642300000|2020-10-14 02:25:00|21939.5|21935.5|21939.5|21935.5|21939.5|21935.5|21937.9|21933.9|5
1602642600000|2020-10-14 02:30:00|21937.9|21933.9|21942.6|21938.6|21944.2|21940.2|21937.9|21933.9|23
1602642900000|2020-10-14 02:35:00|21944.2|21940.2|21945.8|21941.8|21947.3|21943.3|21942.6|21938.6|25
1602643200000|2020-10-14 02:40:00|21947.3|21943.3|21947.3|21943.3|21947.3|21943.3|21947.3|21943.3|40
1602643500000|2020-10-14 02:45:00|21950.4|21946.4|21953.6|21949.6|21956.7|21952.7|21950.4|21946.4|60
1602643800000|2020-10-14 02:50:00|21950.4|21946.4|21953.6|21949.6|21956.7|21952.7|21950.4|21946.4|43
1602644100000|2020-10-14 02:55:00|21955.1|21951.1|21956.7|21952.7|21956.7|21952.7|21953.6|21949.6|8
1602644400000|2020-10-14 03:00:00|21953.6|21949.6|21950.4|21946.4|21955.1|21951.1|21948.9|21944.9|64
1602644700000|2020-10-14 03:05:00|||||||||2
1602645300000|2020-10-14 03:15:00|21948.9|21944.9|21947.3|21943.3|21948.9|21944.9|21945.8|21941.8|66
1602645600000|2020-10-14 03:20:00|21945.8|21941.8|21945.8|21941.8|21945.8|21941.8|21945.8|21941.8|4
1602645900000|2020-10-14 03:25:00|21944.2|21940.2|21947.3|21943.3|21947.3|21943.3|21944.2|21940.2|4
1602646200000|2020-10-14 03:30:00|21950.4|21946.4|21950.4|21946.4|21950.4|21946.4|21947.3|21943.3|16
1602646500000|2020-10-14 03:35:00|21947.3|21943.3|21952|21948|21952|21948|21947.3|21943.3|19
1602646800000|2020-10-14 03:40:00|21950.4|21946.4|21959.8|21955.8|21962.9|21958.9|21950.4|21946.4|52
1602647100000|2020-10-14 03:45:00|||||||||1
1602647400000|2020-10-14 03:50:00|21958.3|21954.3|21959.8|21955.8|21959.8|21955.8|21958.3|21954.3|19
1602647700000|2020-10-14 03:55:00|||||||||1
1602648000000|2020-10-14 04:00:00|21956.7|21952.7|21959.8|21955.8|21959.8|21955.8|21956.7|21952.7|20
1602648300000|2020-10-14 04:05:00|21956.7|21952.7|21959.8|21955.8|21959.8|21955.8|21956.7|21952.7|34
1602648600000|2020-10-14 04:10:00|21958.3|21954.3|21962.9|21958.9|21962.9|21958.9|21958.3|21954.3|14
1602648900000|2020-10-14 04:15:00|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|21958.3|21954.3|18
1602649500000|2020-10-14 04:25:00|21961.4|21957.4|21964.5|21960.5|21966.1|21962.1|21961.4|21957.4|12
1602649800000|2020-10-14 04:30:00|21962.9|21958.9|21969.2|21965.2|21969.2|21965.2|21962.9|21958.9|27
1602650100000|2020-10-14 04:35:00|21966.1|21962.1|21966.1|21962.1|21969.2|21965.2|21964.5|21960.5|34
1602650400000|2020-10-14 04:40:00|21967.6|21963.6|21966.1|21962.1|21969.2|21965.2|21966.1|21962.1|37
1602650700000|2020-10-14 04:45:00|21967.6|21963.6|21966.1|21962.1|21969.2|21965.2|21966.1|21962.1|6
1602651000000|2020-10-14 04:50:00|21969.2|21965.2|21967.6|21963.6|21969.2|21965.2|21966.1|21962.1|5
1602651300000|2020-10-14 04:55:00|21966.1|21962.1|21966.1|21962.1|21966.1|21962.1|21966.1|21962.1|8
1602651600000|2020-10-14 05:00:00|21964.5|21960.5|21961.4|21957.4|21966.1|21962.1|21959.8|21955.8|29
1602651900000|2020-10-14 05:05:00|21959.8|21955.8|21962.9|21958.9|21962.9|21958.9|21959.8|21955.8|14
1602652200000|2020-10-14 05:10:00|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|9
1602652500000|2020-10-14 05:15:00|21958.3|21954.3|21956.7|21952.7|21958.3|21954.3|21956.7|21952.7|3
1602652800000|2020-10-14 05:20:00|21958.3|21954.3|21966.1|21962.1|21967.6|21963.6|21958.3|21954.3|116
1602653100000|2020-10-14 05:25:00|21964.5|21960.5|21962.9|21958.9|21964.5|21960.5|21961.4|21957.4|18
1602653400000|2020-10-14 05:30:00|21961.4|21957.4|21953.6|21949.6|21962.9|21958.9|21953.6|21949.6|93
1602653700000|2020-10-14 05:35:00|21959.8|21955.8|21956.7|21952.7|21959.8|21955.8|21956.7|21952.7|71
1602654000000|2020-10-14 05:40:00|21955.1|21951.1|21956.7|21952.7|21956.7|21952.7|21953.6|21949.6|16
1602654300000|2020-10-14 05:45:00|21959.8|21955.8|21956.7|21952.7|21959.8|21955.8|21950.4|21946.4|183
1602654600000|2020-10-14 05:50:00|21953.6|21949.6|21953.6|21949.6|21956.7|21952.7|21953.6|21949.6|73
1602654900000|2020-10-14 05:55:00|21952|21948|21962.9|21958.9|21962.9|21958.9|21952|21948|39
1602655200000|2020-10-14 06:00:00|21961.4|21957.4|21969.2|21965.2|21972.3|21968.3|21959.8|21955.8|232
1602655500000|2020-10-14 06:05:00|21967.6|21963.6|21966.1|21962.1|21975.4|21971.4|21962.9|21958.9|115
1602655800000|2020-10-14 06:10:00|21967.6|21963.6|21969.2|21965.2|21972.3|21968.3|21967.6|21963.6|68
1602656100000|2020-10-14 06:15:00|21967.6|21963.6|21956.7|21952.7|21969.2|21965.2|21956.7|21952.7|175
1602656400000|2020-10-14 06:20:00|21958.3|21954.3|21962.9|21958.9|21962.9|21958.9|21956.7|21952.7|111
1602656700000|2020-10-14 06:25:00|21959.8|21955.8|21959.8|21955.8|21962.9|21958.9|21959.8|21955.8|37
1602657000000|2020-10-14 06:30:00|21962.9|21958.9|21958.3|21954.3|21962.9|21958.9|21953.6|21949.6|86
1602657300000|2020-10-14 06:35:00|21956.7|21952.7|21959.8|21955.8|21962.9|21958.9|21956.7|21952.7|83
1602657600000|2020-10-14 06:40:00|21958.3|21954.3|21959.8|21955.8|21964.5|21960.5|21958.3|21954.3|79
1602657900000|2020-10-14 06:45:00|21956.7|21952.7|21962.9|21958.9|21962.9|21958.9|21956.7|21952.7|51
1602658200000|2020-10-14 06:50:00|21961.4|21957.4|21962.9|21958.9|21962.9|21958.9|21959.8|21955.8|34
1602658500000|2020-10-14 06:55:00|21959.8|21955.8|21964.5|21960.5|21964.5|21960.5|21959.8|21955.8|76
1602658800000|2020-10-14 07:00:00|21966.1|21962.1|21984.8|21980.8|21987.9|21983.9|21966.1|21962.1|157
1602659100000|2020-10-14 07:05:00|21987.9|21983.9|21997.3|21993.3|21997.3|21993.3|21987.9|21983.9|423
1602659400000|2020-10-14 07:10:00|21994.2|21990.2|21994.2|21990.2|22006.7|22002.7|21991.1|21987.1|329
1602659700000|2020-10-14 07:15:00|21997.3|21993.3|21994.2|21990.2|22000.4|21996.4|21991.1|21987.1|168
1602660000000|2020-10-14 07:20:00|21991.1|21987.1|21991.1|21987.1|22000.4|21996.4|21991.1|21987.1|212
1602660300000|2020-10-14 07:25:00|21994.2|21990.2|21987.9|21983.9|21997.3|21993.3|21984.8|21980.8|254
1602660600000|2020-10-14 07:30:00|21989.5|21985.5|21997.3|21993.3|21997.3|21993.3|21984.8|21980.8|120
1602660900000|2020-10-14 07:35:00|21995.8|21991.8|21991.1|21987.1|21997.3|21993.3|21984.8|21980.8|53
1602661200000|2020-10-14 07:40:00|21992.6|21988.6|22000.4|21996.4|22000.4|21996.4|21991.1|21987.1|72
1602661500000|2020-10-14 07:45:00|21997.3|21993.3|22012.9|22008.9|22012.9|22008.9|21997.3|21993.3|119
1602661800000|2020-10-14 07:50:00|22009.8|22005.8|22012.9|22008.9|22012.9|22008.9|22003.6|21999.6|440
1602662100000|2020-10-14 07:55:00|22016.1|22012.1|22003.6|21999.6|22016.1|22012.1|22003.6|21999.6|225
1602662400000|2020-10-14 08:00:00|22005.1|22001.1|22003.6|21999.6|22006.7|22002.7|22000.4|21996.4|114
1602662700000|2020-10-14 08:05:00|22006.7|22002.7|22000.4|21996.4|22006.7|22002.7|21991.1|21987.1|213
1602663000000|2020-10-14 08:10:00|22003.6|21999.6|22000.4|21996.4|22006.7|22002.7|22000.4|21996.4|153
1602663300000|2020-10-14 08:15:00|21997.3|21993.3|22000.4|21996.4|22000.4|21996.4|21997.3|21993.3|90
1602663600000|2020-10-14 08:20:00|22002|21998|22003.6|21999.6|22006.7|22002.7|21998.9|21994.9|127
1602663900000|2020-10-14 08:25:00|22000.4|21996.4|21994.2|21990.2|22006.7|22002.7|21991.1|21987.1|104
1602664200000|2020-10-14 08:30:00|21991.1|21987.1|21987.9|21983.9|21995.8|21991.8|21987.9|21983.9|211
1602664500000|2020-10-14 08:35:00|21984.8|21980.8|21981.7|21977.7|21994.2|21990.2|21981.7|21977.7|118
1602664800000|2020-10-14 08:40:00|21984.8|21980.8|21981.7|21977.7|21984.8|21980.8|21978.6|21974.6|142
1602665100000|2020-10-14 08:45:00|21980.1|21976.1|21987.9|21983.9|21987.9|21983.9|21975.4|21971.4|86
1602665400000|2020-10-14 08:50:00|21984.8|21980.8|21997.3|21993.3|22000.4|21996.4|21984.8|21980.8|178
1602665700000|2020-10-14 08:55:00|21994.2|21990.2|22009.8|22005.8|22012.9|22008.9|21994.2|21990.2|281
1602666000000|2020-10-14 09:00:00|22006.7|22002.7|22003.6|21999.6|22009.8|22005.8|21991.1|21987.1|234
1602666300000|2020-10-14 09:05:00|22006.7|22002.7|22000.4|21996.4|22009.8|22005.8|22000.4|21996.4|153
1602666600000|2020-10-14 09:10:00|21997.3|21993.3|22009.8|22005.8|22012.9|22008.9|21994.2|21990.2|295
1602666900000|2020-10-14 09:15:00|22006.7|22002.7|22003.6|21999.6|22008.3|22004.3|22000.4|21996.4|72
1602667200000|2020-10-14 09:20:00|22000.4|21996.4|22003.6|21999.6|22006.7|22002.7|21997.3|21993.3|205
1602667500000|2020-10-14 09:25:00|22006.7|22002.7|22011.4|22007.4|22012.9|22008.9|22003.6|21999.6|157
1602667800000|2020-10-14 09:30:00|22012.9|22008.9|22022.3|22018.3|22022.3|22018.3|22009.8|22005.8|271
1602668100000|2020-10-14 09:35:00|22019.2|22015.2|22022.3|22018.3|22022.3|22018.3|22019.2|22015.2|125
1602668400000|2020-10-14 09:40:00|22019.2|22015.2|22031.7|22027.7|22031.7|22027.7|22019.2|22015.2|210
1602668700000|2020-10-14 09:45:00|22034.8|22030.8|22030.1|22026.1|22034.8|22030.8|22028.6|22024.6|323
1602669000000|2020-10-14 09:50:00|22031.7|22027.7|22025.4|22021.4|22033.3|22029.3|22025.4|22021.4|122
1602669300000|2020-10-14 09:55:00|22028.6|22024.6|22050.4|22046.4|22050.4|22046.4|22027|22023|204
1602669600000|2020-10-14 10:00:00|22047.3|22043.3|22056.7|22052.7|22056.7|22052.7|22047.3|22043.3|245
1602669900000|2020-10-14 10:05:00|22058.3|22054.3|22062.9|22058.9|22062.9|22058.9|22056.7|22052.7|277
1602670200000|2020-10-14 10:10:00|22066.1|22062.1|22078.6|22074.6|22084.8|22080.8|22062.9|22058.9|675
1602670500000|2020-10-14 10:15:00|22081.7|22077.7|22072.3|22068.3|22081.7|22077.7|22070.8|22066.8|187
1602670800000|2020-10-14 10:20:00|22069.2|22065.2|22059.8|22055.8|22072.3|22068.3|22059.8|22055.8|191
1602671100000|2020-10-14 10:25:00|22062.9|22058.9|22078.6|22074.6|22081.7|22077.7|22062.9|22058.9|326
1602671400000|2020-10-14 10:30:00|22081.7|22077.7|22094.2|22090.2|22097.3|22093.3|22081.7|22077.7|563
1602671700000|2020-10-14 10:35:00|22095.8|22091.8|22084.8|22080.8|22097.3|22093.3|22084.8|22080.8|131
1602672000000|2020-10-14 10:40:00|22087.9|22083.9|22091.1|22087.1|22091.1|22087.1|22084.8|22080.8|279
1602672300000|2020-10-14 10:45:00|22084.8|22080.8|22087.9|22083.9|22097.3|22093.3|22081.7|22077.7|228
1602672600000|2020-10-14 10:50:00|22091.1|22087.1|22081.7|22077.7|22091.1|22087.1|22081.7|22077.7|251
1602672900000|2020-10-14 10:55:00|22083.3|22079.3|22094.2|22090.2|22097.3|22093.3|22081.7|22077.7|168
1602673200000|2020-10-14 11:00:00|22095.8|22091.8|22103.6|22099.6|22103.6|22099.6|22081.7|22077.7|428
1602673500000|2020-10-14 11:05:00|22100.4|22096.4|22084.8|22080.8|22103.6|22099.6|22084.8|22080.8|314
1602673800000|2020-10-14 11:10:00|22087.9|22083.9|22072.3|22068.3|22087.9|22083.9|22072.3|22068.3|338
1602674100000|2020-10-14 11:15:00|22075.4|22071.4|22069.2|22065.2|22087.9|22083.9|22069.2|22065.2|250
1602674400000|2020-10-14 11:20:00|22070.8|22066.8|22062.9|22058.9|22075.4|22071.4|22062.9|22058.9|221
1602674700000|2020-10-14 11:25:00|22066.1|22062.1|22072.3|22068.3|22072.3|22068.3|22059.8|22055.8|297
1602675000000|2020-10-14 11:30:00|22070.8|22066.8|22061.4|22057.4|22072.3|22068.3|22059.8|22055.8|191
1602675300000|2020-10-14 11:35:00|22062.9|22058.9|22050.4|22046.4|22062.9|22058.9|22044.2|22040.2|945
1602675600000|2020-10-14 11:40:00|22047.3|22043.3|22059.8|22055.8|22061.4|22057.4|22047.3|22043.3|309
1602675900000|2020-10-14 11:45:00|22058.3|22054.3|22059.8|22055.8|22066.1|22062.1|22056.7|22052.7|468
1602676200000|2020-10-14 11:50:00|22056.7|22052.7|22056.7|22052.7|22062.9|22058.9|22053.6|22049.6|220
1602676500000|2020-10-14 11:55:00|22059.8|22055.8|22053.6|22049.6|22059.8|22055.8|22050.4|22046.4|180
1602676800000|2020-10-14 12:00:00|22056.7|22052.7|22059.8|22055.8|22064.5|22060.5|22055.1|22051.1|140
1602677100000|2020-10-14 12:05:00|22056.7|22052.7|22056.7|22052.7|22059.8|22055.8|22055.1|22051.1|185
1602677400000|2020-10-14 12:10:00|22059.8|22055.8|22062.9|22058.9|22066.1|22062.1|22059.8|22055.8|116
1602677700000|2020-10-14 12:15:00|22064.5|22060.5|22056.7|22052.7|22072.3|22068.3|22050.4|22046.4|450
1602678000000|2020-10-14 12:20:00|22059.8|22055.8|22084.8|22080.8|22087.9|22083.9|22058.3|22054.3|809
1602678300000|2020-10-14 12:25:00|22081.7|22077.7|22075.4|22071.4|22084.8|22080.8|22066.1|22062.1|478
1602678600000|2020-10-14 12:30:00|22073.9|22069.9|22062.9|22058.9|22075.4|22071.4|22053.6|22049.6|663
1602678900000|2020-10-14 12:35:00|22064.5|22060.5|22059.8|22055.8|22075.4|22071.4|22050.4|22046.4|504
1602679200000|2020-10-14 12:40:00|22062.9|22058.9|22070.8|22066.8|22072.3|22068.3|22061.4|22057.4|538
1602679500000|2020-10-14 12:45:00|22069.2|22065.2|22077|22073|22081.7|22077.7|22069.2|22065.2|598
1602679800000|2020-10-14 12:50:00|22078.6|22074.6|22069.2|22065.2|22078.6|22074.6|22066.1|22062.1|569
1602680100000|2020-10-14 12:55:00|22066.1|22062.1|22050.4|22046.4|22072.3|22068.3|22044.2|22040.2|666
1602680400000|2020-10-14 13:00:00|22052|22048|22050.4|22046.4|22062.9|22058.9|22050.4|22046.4|663
1602680700000|2020-10-14 13:05:00|22047.3|22043.3|22019.2|22015.2|22050.4|22046.4|22009.8|22005.8|976
1602681000000|2020-10-14 13:10:00|22016.1|22012.1|22037.9|22033.9|22044.2|22040.2|22016.1|22012.1|668
1602681300000|2020-10-14 13:15:00|22041.1|22037.1|22053.6|22049.6|22053.6|22049.6|22036.4|22032.4|382
1602681600000|2020-10-14 13:20:00|22056.7|22052.7|22033.3|22029.3|22056.7|22052.7|22031.7|22027.7|355
1602681900000|2020-10-14 13:25:00|22034.8|22030.8|22044.2|22040.2|22044.2|22040.2|22028.6|22024.6|331
1602682200000|2020-10-14 13:30:00|22041.1|22037.1|22025.4|22021.4|22044.2|22040.2|22019.2|22015.2|553
1602682500000|2020-10-14 13:35:00|22023.9|22019.9|22037.9|22033.9|22047.3|22043.3|22022.3|22018.3|510
1602682800000|2020-10-14 13:40:00|22039.5|22035.5|22006.7|22002.7|22039.5|22035.5|21991.1|21987.1|817
1602683100000|2020-10-14 13:45:00|22003.6|21999.6|22009.8|22005.8|22022.3|22018.3|21997.3|21993.3|540
1602683400000|2020-10-14 13:50:00|22012.9|22008.9|22016.1|22012.1|22016.1|22012.1|22006.7|22002.7|435
1602683700000|2020-10-14 13:55:00|22019.2|22015.2|22003.6|21999.6|22019.2|22015.2|21997.3|21993.3|304
1602684000000|2020-10-14 14:00:00|22002|21998|22012.9|22008.9|22016.1|22012.1|21992.6|21988.6|444
1602684300000|2020-10-14 14:05:00|22014.5|22010.5|22025.4|22021.4|22031.7|22027.7|22014.5|22010.5|327
1602684600000|2020-10-14 14:10:00|22022.3|22018.3|22034.8|22030.8|22036.4|22032.4|22022.3|22018.3|556
1602684900000|2020-10-14 14:15:00|22031.7|22027.7|22044.2|22040.2|22047.3|22043.3|22031.7|22027.7|722
1602685200000|2020-10-14 14:20:00|22042.6|22038.6|22047.3|22043.3|22050.4|22046.4|22036.4|22032.4|677
1602685500000|2020-10-14 14:25:00|22050.4|22046.4|22031.7|22027.7|22059.8|22055.8|22031.7|22027.7|950
1602685800000|2020-10-14 14:30:00|22028.6|22024.6|22050.4|22046.4|22053.6|22049.6|22028.6|22024.6|953
1602686100000|2020-10-14 14:35:00|22052|22048|22047.3|22043.3|22053.6|22049.6|22037.9|22033.9|422
1602686400000|2020-10-14 14:40:00|22048.9|22044.9|22047.3|22043.3|22048.9|22044.9|22036.4|22032.4|439
1602686700000|2020-10-14 14:45:00|22048.9|22044.9|22047.3|22043.3|22050.4|22046.4|22041.1|22037.1|307
1602687000000|2020-10-14 14:50:00|22048.9|22044.9|22028.6|22024.6|22050.4|22046.4|22028.6|22024.6|454
1602687300000|2020-10-14 14:55:00|22031.7|22027.7|22025.4|22021.4|22031.7|22027.7|22017.6|22013.6|563
1602687600000|2020-10-14 15:00:00|22023.9|22019.9|22028.6|22024.6|22034.8|22030.8|22022.3|22018.3|403
1602687900000|2020-10-14 15:05:00|22027|22023|22012.9|22008.9|22028.6|22024.6|22009.8|22005.8|500
1602688200000|2020-10-14 15:10:00|22009.8|22005.8|22012.9|22008.9|22020.8|22016.8|22009.8|22005.8|362
1602688500000|2020-10-14 15:15:00|22009.8|22005.8|22016.1|22012.1|22019.2|22015.2|22006.7|22002.7|536
1602688800000|2020-10-14 15:20:00|22017.6|22013.6|22025.4|22021.4|22027|22023|22016.1|22012.1|305
1602689100000|2020-10-14 15:25:00|22022.3|22018.3|22031.7|22027.7|22031.7|22027.7|22022.3|22018.3|501
1602689400000|2020-10-14 15:30:00|22028.6|22024.6|22031.7|22027.7|22037.9|22033.9|22028.6|22024.6|358
1602689700000|2020-10-14 15:35:00|22030.1|22026.1|22025.4|22021.4|22031.7|22027.7|22016.1|22012.1|728
1602690000000|2020-10-14 15:40:00|22022.3|22018.3|22041.1|22037.1|22041.1|22037.1|22022.3|22018.3|531
1602690300000|2020-10-14 15:45:00|22044.2|22040.2|22053.6|22049.6|22062.9|22058.9|22044.2|22040.2|1262
1602690600000|2020-10-14 15:50:00|22050.4|22046.4|22072.3|22068.3|22072.3|22068.3|22047.3|22043.3|1026
1602690900000|2020-10-14 15:55:00|22075.4|22071.4|22072.3|22068.3|22078.6|22074.6|22062.9|22058.9|407
1602691200000|2020-10-14 16:00:00|22070.8|22066.8|22066.1|22062.1|22072.3|22068.3|22059.8|22055.8|518
1602691500000|2020-10-14 16:05:00|22062.9|22058.9|22069.2|22065.2|22069.2|22065.2|22053.6|22049.6|570
1602691800000|2020-10-14 16:10:00|22072.3|22068.3|22078.6|22074.6|22081.7|22077.7|22066.1|22062.1|667
1602692100000|2020-10-14 16:15:00|22075.4|22071.4|22072.3|22068.3|22087.9|22083.9|22069.2|22065.2|888
1602692400000|2020-10-14 16:20:00|22075.4|22071.4|22081.7|22077.7|22081.7|22077.7|22062.9|22058.9|819
1602692700000|2020-10-14 16:25:00|22075.4|22071.4|22084.8|22080.8|22091.1|22087.1|22072.3|22068.3|701
1602693000000|2020-10-14 16:30:00|22083.3|22079.3|22075.4|22071.4|22084.8|22080.8|22075.4|22071.4|222
1602693300000|2020-10-14 16:35:00|22078.6|22074.6|22069.2|22065.2|22078.6|22074.6|22066.1|22062.1|350
1602693600000|2020-10-14 16:40:00|22066.1|22062.1|22053.6|22049.6|22067.6|22063.6|22050.4|22046.4|561
1602693900000|2020-10-14 16:45:00|22050.4|22046.4|22031.7|22027.7|22056.7|22052.7|22031.7|22027.7|1408
1602694200000|2020-10-14 16:50:00|22034.8|22030.8|22034.8|22030.8|22041.1|22037.1|22028.6|22024.6|815
1602694500000|2020-10-14 16:55:00|22031.7|22027.7|22031.7|22027.7|22034.8|22030.8|22025.4|22021.4|552
1602694800000|2020-10-14 17:00:00|22033.3|22029.3|22030.1|22026.1|22037.9|22033.9|22025.4|22021.4|538
1602695100000|2020-10-14 17:05:00|22028.6|22024.6|22028.6|22024.6|22031.7|22027.7|22025.4|22021.4|1138
1602695400000|2020-10-14 17:10:00|22025.4|22021.4|22025.4|22021.4|22028.6|22024.6|22022.3|22018.3|792
1602695700000|2020-10-14 17:15:00|22022.3|22018.3|22019.2|22015.2|22025.4|22021.4|22016.1|22012.1|273
1602696000000|2020-10-14 17:20:00|22020.8|22016.8|22019.2|22015.2|22022.3|22018.3|22016.1|22012.1|149
1602696300000|2020-10-14 17:25:00|22016.1|22012.1|22019.2|22015.2|22019.2|22015.2|22008.3|22004.3|643
1602696600000|2020-10-14 17:30:00|22016.1|22012.1|22022.3|22018.3|22028.6|22024.6|22016.1|22012.1|109
1602696900000|2020-10-14 17:35:00|22025.4|22021.4|22019.2|22015.2|22028.6|22024.6|22019.2|22015.2|276
1602697200000|2020-10-14 17:40:00|22020.8|22016.8|22022.3|22018.3|22022.3|22018.3|22019.2|22015.2|154
1602697500000|2020-10-14 17:45:00|22025.4|22021.4|22019.2|22015.2|22025.4|22021.4|22019.2|22015.2|104
1602697800000|2020-10-14 17:50:00|22022.3|22018.3|22019.2|22015.2|22028.6|22024.6|22019.2|22015.2|219
1602698100000|2020-10-14 17:55:00|22020.8|22016.8|22016.1|22012.1|22023.9|22019.9|22014.5|22010.5|252
1602698400000|2020-10-14 18:00:00|22014.5|22010.5|22019.2|22015.2|22019.2|22015.2|22012.9|22008.9|108
1602698700000|2020-10-14 18:05:00|22022.3|22018.3|22006.7|22002.7|22025.4|22021.4|22006.7|22002.7|428
1602699000000|2020-10-14 18:10:00|22008.3|22004.3|22003.6|21999.6|22009.8|22005.8|22000.4|21996.4|175
1602699300000|2020-10-14 18:15:00|22002|21998|22000.4|21996.4|22006.7|22002.7|22000.4|21996.4|297
1602699600000|2020-10-14 18:20:00|22003.6|21999.6|22006.7|22002.7|22006.7|22002.7|22000.4|21996.4|231
1602699900000|2020-10-14 18:25:00|22008.3|22004.3|22000.4|21996.4|22019.2|22015.2|22000.4|21996.4|559
1602700200000|2020-10-14 18:30:00|21998.9|21994.9|22019.2|22015.2|22019.2|22015.2|21997.3|21993.3|435
1602700500000|2020-10-14 18:35:00|22022.3|22018.3|22028.6|22024.6|22028.6|22024.6|22019.2|22015.2|340
1602700800000|2020-10-14 18:40:00|22031.7|22027.7|22016.1|22012.1|22031.7|22027.7|22009.8|22005.8|526
1602701100000|2020-10-14 18:45:00|22012.9|22008.9|22009.8|22005.8|22016.1|22012.1|22009.8|22005.8|470
1602701400000|2020-10-14 18:50:00|22011.4|22007.4|22019.2|22015.2|22020.8|22016.8|22009.8|22005.8|386
1602701700000|2020-10-14 18:55:00|22016.1|22012.1|22016.1|22012.1|22022.3|22018.3|22006.7|22002.7|1072
1602702000000|2020-10-14 19:00:00|22012.9|22008.9|22012.9|22008.9|22019.2|22015.2|22009.8|22005.8|995
1602702300000|2020-10-14 19:05:00|22009.8|22005.8|21997.3|21993.3|22009.8|22005.8|21992.6|21988.6|346
1602702600000|2020-10-14 19:10:00|21998.9|21994.9|21991.1|21987.1|21998.9|21994.9|21991.1|21987.1|190
1602702900000|2020-10-14 19:15:00|21994.2|21990.2|21997.3|21993.3|21997.3|21993.3|21991.1|21987.1|256
1602703200000|2020-10-14 19:20:00|21995.8|21991.8|21991.1|21987.1|21997.3|21993.3|21984.8|21980.8|252
1602703500000|2020-10-14 19:25:00|21989.5|21985.5|22000.4|21996.4|22000.4|21996.4|21989.5|21985.5|170
1602703800000|2020-10-14 19:30:00|22003.6|21999.6|21997.3|21993.3|22003.6|21999.6|21991.1|21987.1|249
1602704100000|2020-10-14 19:35:00|22000.4|21996.4|22000.4|21996.4|22000.4|21996.4|21994.2|21990.2|232
1602704400000|2020-10-14 19:40:00|21997.3|21993.3|22000.4|21996.4|22000.4|21996.4|21994.2|21990.2|247
1602704700000|2020-10-14 19:45:00|22002|21998|22006.7|22002.7|22006.7|22002.7|22000.4|21996.4|94
1602705000000|2020-10-14 19:50:00|22003.6|21999.6|22006.7|22002.7|22006.7|22002.7|22000.4|21996.4|142
1602705300000|2020-10-14 19:55:00|22003.6|21999.6|22003.6|21999.6|22009.8|22005.8|22003.6|21999.6|564
1602705600000|2020-10-14 20:00:00|22005.1|22001.1|22006.7|22002.7|22009.8|22005.8|22003.6|21999.6|185
1602705900000|2020-10-14 20:05:00|22008.3|22004.3|22000.4|21996.4|22009.8|22005.8|22000.4|21996.4|208
1602706200000|2020-10-14 20:10:00|22003.6|21999.6|21984.8|21980.8|22003.6|21999.6|21984.8|21980.8|226
1602706500000|2020-10-14 20:15:00|21986.4|21982.4|21991.1|21987.1|21991.1|21987.1|21984.8|21980.8|145
1602706800000|2020-10-14 20:20:00|21994.2|21990.2|21987.9|21983.9|21997.3|21993.3|21984.8|21980.8|171
1602707100000|2020-10-14 20:25:00|21991.1|21987.1|21994.2|21990.2|21997.3|21993.3|21989.5|21985.5|207
1602707400000|2020-10-14 20:30:00|21995.8|21991.8|21994.2|21990.2|22000.4|21996.4|21994.2|21990.2|159
1602707700000|2020-10-14 20:35:00|21992.6|21988.6|21991.1|21987.1|21997.3|21993.3|21991.1|21987.1|81
1602708000000|2020-10-14 20:40:00|21994.2|21990.2|21975.4|21971.4|21994.2|21990.2|21972.3|21968.3|287
1602708300000|2020-10-14 20:45:00|21978.6|21974.6|21981.7|21977.7|21981.7|21977.7|21975.4|21971.4|288
1602708600000|2020-10-14 20:50:00|21978.6|21974.6|21981.7|21977.7|21983.3|21979.3|21978.6|21974.6|172
1602708900000|2020-10-14 20:55:00|21978.6|21974.6|21986.4|21982.4|21986.4|21982.4|21978.6|21974.6|176
1602712800000|2020-10-14 22:00:00|21987.9|21983.9|21998.9|21994.9|22000.4|21996.4|21984.8|21980.8|29
1602713100000|2020-10-14 22:05:00|21997.3|21993.3|21998.9|21994.9|21998.9|21994.9|21997.3|21993.3|5
1602713400000|2020-10-14 22:10:00|21997.3|21993.3|21992.6|21988.6|21997.3|21993.3|21987.9|21983.9|81
1602713700000|2020-10-14 22:15:00|21991.1|21987.1|21992.6|21988.6|21994.2|21990.2|21991.1|21987.1|6
1602714000000|2020-10-14 22:20:00|21991.1|21987.1|21994.2|21990.2|21994.2|21990.2|21991.1|21987.1|13
1602714300000|2020-10-14 22:25:00|21997.3|21993.3|21994.2|21990.2|21997.3|21993.3|21994.2|21990.2|30
1602714600000|2020-10-14 22:30:00|21995.8|21991.8|21997.3|21993.3|22000.4|21996.4|21994.2|21990.2|31
1602714900000|2020-10-14 22:35:00|22000.4|21996.4|22012.9|22008.9|22016.1|22012.1|22000.4|21996.4|62
1602715200000|2020-10-14 22:40:00|22016.1|22012.1|22017.6|22013.6|22019.2|22015.2|22012.9|22008.9|66
1602715500000|2020-10-14 22:45:00|22016.1|22012.1|22011.4|22007.4|22017.6|22013.6|22009.8|22005.8|100
1602715800000|2020-10-14 22:50:00|22012.9|22008.9|21998.9|21994.9|22012.9|22008.9|21998.9|21994.9|99
1602716100000|2020-10-14 22:55:00|22000.4|21996.4|22000.4|21996.4|22003.6|21999.6|21997.3|21993.3|83
1602716400000|2020-10-14 23:00:00|22003.6|21999.6|22008.3|22004.3|22008.3|22004.3|22002|21998|45
1602716700000|2020-10-14 23:05:00|22009.8|22005.8|22008.3|22004.3|22012.9|22008.9|22006.7|22002.7|135
1602717000000|2020-10-14 23:10:00|22006.7|22002.7|22012.9|22008.9|22019.2|22015.2|22006.7|22002.7|86
1602717300000|2020-10-14 23:15:00|22014.5|22010.5|22012.9|22008.9|22016.1|22012.1|22012.9|22008.9|37
1602717600000|2020-10-14 23:20:00|22011.4|22007.4|22006.7|22002.7|22012.9|22008.9|22006.7|22002.7|12
1602717900000|2020-10-14 23:25:00|22003.6|21999.6|22006.7|22002.7|22009.8|22005.8|22003.6|21999.6|185
1602718200000|2020-10-14 23:30:00|22005.1|22001.1|21997.3|21993.3|22006.7|22002.7|21989.5|21985.5|101
1602718500000|2020-10-14 23:35:00|21995.8|21991.8|21995.8|21991.8|21998.9|21994.9|21991.1|21987.1|55
1602718800000|2020-10-14 23:40:00|21994.2|21990.2|21987.9|21983.9|21998.9|21994.9|21987.9|21983.9|69
1602719100000|2020-10-14 23:45:00|21991.1|21987.1|21991.1|21987.1|21994.2|21990.2|21987.9|21983.9|21
1602719400000|2020-10-14 23:50:00|21989.5|21985.5|21984.8|21980.8|21991.1|21987.1|21984.8|21980.8|52
1602719700000|2020-10-14 23:55:00|21987.9|21983.9|21987.9|21983.9|21989.5|21985.5|21984.8|21980.8|36
1602720000000|2020-10-15 00:00:00|21989.5|21985.5|21984.8|21980.8|21992.6|21988.6|21983.3|21979.3|97
1602720300000|2020-10-15 00:05:00|21986.4|21982.4|21984.8|21980.8|21989.5|21985.5|21983.3|21979.3|57
1602720600000|2020-10-15 00:10:00|21986.4|21982.4|21984.8|21980.8|21987.9|21983.9|21981.7|21977.7|86
1602720900000|2020-10-15 00:15:00|21986.4|21982.4|21987.9|21983.9|21991.1|21987.1|21984.8|21980.8|180
1602721200000|2020-10-15 00:20:00|21989.5|21985.5|21987.9|21983.9|21991.1|21987.1|21984.8|21980.8|81
1602721500000|2020-10-15 00:25:00|21989.5|21985.5|21998.9|21994.9|22000.4|21996.4|21987.9|21983.9|68
1602721800000|2020-10-15 00:30:00|22000.4|21996.4|22006.7|22002.7|22006.7|22002.7|21991.1|21987.1|128
1602722100000|2020-10-15 00:35:00|22005.1|22001.1|22003.6|21999.6|22009.8|22005.8|22000.4|21996.4|99
1602722400000|2020-10-15 00:40:00|22005.1|22001.1|22003.6|21999.6|22006.7|22002.7|22002|21998|64
1602722700000|2020-10-15 00:45:00|22002|21998|21995.8|21991.8|22003.6|21999.6|21992.6|21988.6|111
1602723000000|2020-10-15 00:50:00|21997.3|21993.3|22000.4|21996.4|22000.4|21996.4|21994.2|21990.2|22
1602723300000|2020-10-15 00:55:00|21997.3|21993.3|22000.4|21996.4|22000.4|21996.4|21994.2|21990.2|46
1602723600000|2020-10-15 01:00:00|21998.9|21994.9|22000.4|21996.4|22003.6|21999.6|21997.3|21993.3|76
1602723900000|2020-10-15 01:05:00|21997.3|21993.3|22009.8|22005.8|22009.8|22005.8|21997.3|21993.3|94
1602724200000|2020-10-15 01:10:00|22011.4|22007.4|22012.9|22008.9|22012.9|22008.9|22009.8|22005.8|84
1602724500000|2020-10-15 01:15:00|22014.5|22010.5|22016.1|22012.1|22019.2|22015.2|22012.9|22008.9|52
1602724800000|2020-10-15 01:20:00|22017.6|22013.6|22023.9|22019.9|22031.7|22027.7|22014.5|22010.5|391
1602725100000|2020-10-15 01:25:00|22022.3|22018.3|22022.3|22018.3|22030.1|22026.1|22022.3|22018.3|62
1602725400000|2020-10-15 01:30:00|22023.9|22019.9|22025.4|22021.4|22028.6|22024.6|22022.3|22018.3|65
1602725700000|2020-10-15 01:35:00|22023.9|22019.9|22027|22023|22027|22023|22023.9|22019.9|20
1602726000000|2020-10-15 01:40:00|22025.4|22021.4|22030.1|22026.1|22031.7|22027.7|22025.4|22021.4|19
1602726300000|2020-10-15 01:45:00|22031.7|22027.7|22028.6|22024.6|22034.8|22030.8|22028.6|22024.6|79
1602726600000|2020-10-15 01:50:00|22030.1|22026.1|22041.1|22037.1|22044.2|22040.2|22028.6|22024.6|78
1602726900000|2020-10-15 01:55:00|22039.5|22035.5|22033.3|22029.3|22041.1|22037.1|22031.7|22027.7|45
1602727200000|2020-10-15 02:00:00|22034.8|22030.8|22034.8|22030.8|22034.8|22030.8|22034.8|22030.8|4
1602727500000|2020-10-15 02:05:00|||||||||10
1602727800000|2020-10-15 02:10:00|||||||||10
1602728100000|2020-10-15 02:15:00|22036.4|22032.4|22041.1|22037.1|22044.2|22040.2|22034.8|22030.8|54
1602728400000|2020-10-15 02:20:00|22042.6|22038.6|22037.9|22033.9|22044.2|22040.2|22037.9|22033.9|32
1602728700000|2020-10-15 02:25:00|22039.5|22035.5|22041.1|22037.1|22041.1|22037.1|22037.9|22033.9|19
1602729000000|2020-10-15 02:30:00|22037.9|22033.9|22037.9|22033.9|22037.9|22033.9|22034.8|22030.8|47
1602729300000|2020-10-15 02:35:00|22036.4|22032.4|22037.9|22033.9|22041.1|22037.1|22034.8|22030.8|38
1602729600000|2020-10-15 02:40:00|22034.8|22030.8|22039.5|22035.5|22041.1|22037.1|22034.8|22030.8|28
1602729900000|2020-10-15 02:45:00|22041.1|22037.1|22041.1|22037.1|22041.1|22037.1|22037.9|22033.9|6
1602730200000|2020-10-15 02:50:00|22042.6|22038.6|22050.4|22046.4|22050.4|22046.4|22041.1|22037.1|103
1602730500000|2020-10-15 02:55:00|22047.3|22043.3|22053.6|22049.6|22053.6|22049.6|22047.3|22043.3|41
1602730800000|2020-10-15 03:00:00|22056.7|22052.7|22056.7|22052.7|22061.4|22057.4|22053.6|22049.6|45
1602731100000|2020-10-15 03:05:00|22058.3|22054.3|22050.4|22046.4|22059.8|22055.8|22050.4|22046.4|45
1602731400000|2020-10-15 03:10:00|22048.9|22044.9|22050.4|22046.4|22050.4|22046.4|22048.9|22044.9|0
1602731700000|2020-10-15 03:15:00|22048.9|22044.9|22044.2|22040.2|22048.9|22044.9|22044.2|22040.2|18
1602732000000|2020-10-15 03:20:00|22047.3|22043.3|22053.6|22049.6|22053.6|22049.6|22044.2|22040.2|24
1602732300000|2020-10-15 03:25:00|22055.1|22051.1|22050.4|22046.4|22055.1|22051.1|22050.4|22046.4|43
1602732600000|2020-10-15 03:30:00|22048.9|22044.9|22050.4|22046.4|22056.7|22052.7|22048.9|22044.9|31
1602732900000|2020-10-15 03:35:00|22052|22048|22047.3|22043.3|22053.6|22049.6|22047.3|22043.3|16
1602733200000|2020-10-15 03:40:00|22045.8|22041.8|22053.6|22049.6|22056.7|22052.7|22044.2|22040.2|63
1602733500000|2020-10-15 03:45:00|22056.7|22052.7|22066.1|22062.1|22069.2|22065.2|22056.7|22052.7|143
1602733800000|2020-10-15 03:50:00|22062.9|22058.9|22064.5|22060.5|22066.1|22062.1|22062.9|22058.9|41
1602734100000|2020-10-15 03:55:00|22062.9|22058.9|22072.3|22068.3|22072.3|22068.3|22062.9|22058.9|86
1602734400000|2020-10-15 04:00:00|22073.9|22069.9|22072.3|22068.3|22073.9|22069.9|22069.2|22065.2|57
1602734700000|2020-10-15 04:05:00|22075.4|22071.4|22075.4|22071.4|22075.4|22071.4|22072.3|22068.3|64
1602735000000|2020-10-15 04:10:00|22073.9|22069.9|22070.8|22066.8|22073.9|22069.9|22069.2|22065.2|31
1602735300000|2020-10-15 04:15:00|22069.2|22065.2|22069.2|22065.2|22070.8|22066.8|22069.2|22065.2|8
1602735600000|2020-10-15 04:20:00|22066.1|22062.1|22062.9|22058.9|22069.2|22065.2|22062.9|22058.9|53
1602735900000|2020-10-15 04:25:00|22066.1|22062.1|22075.4|22071.4|22075.4|22071.4|22062.9|22058.9|228
1602736200000|2020-10-15 04:30:00|22073.9|22069.9|22059.8|22055.8|22073.9|22069.9|22058.3|22054.3|126
1602736500000|2020-10-15 04:35:00|22062.9|22058.9|22059.8|22055.8|22062.9|22058.9|22058.3|22054.3|77
1602736800000|2020-10-15 04:40:00|22058.3|22054.3|22058.3|22054.3|22058.3|22054.3|22058.3|22054.3|7
1602737100000|2020-10-15 04:45:00|22056.7|22052.7|22053.6|22049.6|22056.7|22052.7|22052|22048|40
1602737400000|2020-10-15 04:50:00|22052|22048|22052|22048|22053.6|22049.6|22048.9|22044.9|60
1602737700000|2020-10-15 04:55:00|22053.6|22049.6|22053.6|22049.6|22053.6|22049.6|22050.4|22046.4|9
1602738000000|2020-10-15 05:00:00|22050.4|22046.4|22044.2|22040.2|22053.6|22049.6|22044.2|22040.2|52
1602738300000|2020-10-15 05:05:00|22042.6|22038.6|22055.1|22051.1|22055.1|22051.1|22042.6|22038.6|50
1602738600000|2020-10-15 05:10:00|22053.6|22049.6|22056.7|22052.7|22056.7|22052.7|22053.6|22049.6|52
1602738900000|2020-10-15 05:15:00|22055.1|22051.1|22053.6|22049.6|22056.7|22052.7|22053.6|22049.6|11
1602739200000|2020-10-15 05:20:00|22052|22048|22053.6|22049.6|22053.6|22049.6|22050.4|22046.4|10
1602739500000|2020-10-15 05:25:00|22052|22048|22055.1|22051.1|22055.1|22051.1|22050.4|22046.4|26
1602739800000|2020-10-15 05:30:00|22056.7|22052.7|22053.6|22049.6|22066.1|22062.1|22053.6|22049.6|88
1602740100000|2020-10-15 05:35:00|22052|22048|22048.9|22044.9|22056.7|22052.7|22047.3|22043.3|52
1602740400000|2020-10-15 05:40:00|22047.3|22043.3|22056.7|22052.7|22056.7|22052.7|22047.3|22043.3|70
1602740700000|2020-10-15 05:45:00|22055.1|22051.1|22056.7|22052.7|22056.7|22052.7|22053.6|22049.6|11
1602741000000|2020-10-15 05:50:00|22055.1|22051.1|22058.3|22054.3|22062.9|22058.9|22053.6|22049.6|53
1602741300000|2020-10-15 05:55:00|22056.7|22052.7|22059.8|22055.8|22059.8|22055.8|22055.1|22051.1|46
1602741600000|2020-10-15 06:00:00|22058.3|22054.3|22062.9|22058.9|22062.9|22058.9|22056.7|22052.7|68
1602741900000|2020-10-15 06:05:00|22059.8|22055.8|22072.3|22068.3|22072.3|22068.3|22059.8|22055.8|112
1602742200000|2020-10-15 06:10:00|22073.9|22069.9|22072.3|22068.3|22078.6|22074.6|22069.2|22065.2|126
1602742500000|2020-10-15 06:15:00|22075.4|22071.4|22078.6|22074.6|22081.7|22077.7|22072.3|22068.3|86
1602742800000|2020-10-15 06:20:00|22077|22073|22069.2|22065.2|22078.6|22074.6|22066.1|22062.1|236
1602743100000|2020-10-15 06:25:00|22067.6|22063.6|22066.1|22062.1|22072.3|22068.3|22059.8|22055.8|130
1602743400000|2020-10-15 06:30:00|22069.2|22065.2|22078.6|22074.6|22081.7|22077.7|22062.9|22058.9|170
1602743700000|2020-10-15 06:35:00|22081.7|22077.7|22081.7|22077.7|22084.8|22080.8|22075.4|22071.4|140
1602744000000|2020-10-15 06:40:00|22084.8|22080.8|22087.9|22083.9|22094.2|22090.2|22078.6|22074.6|248
1602744300000|2020-10-15 06:45:00|22091.1|22087.1|22091.1|22087.1|22100.4|22096.4|22087.9|22083.9|244
1602744600000|2020-10-15 06:50:00|22094.2|22090.2|22094.2|22090.2|22100.4|22096.4|22091.1|22087.1|159
1602744900000|2020-10-15 06:55:00|22095.8|22091.8|22103.6|22099.6|22106.7|22102.7|22094.2|22090.2|422
1602745200000|2020-10-15 07:00:00|22105.1|22101.1|22116.1|22112.1|22119.2|22115.2|22100.4|22096.4|599
1602745500000|2020-10-15 07:05:00|22119.2|22115.2|22100.4|22096.4|22119.2|22115.2|22097.3|22093.3|262
1602745800000|2020-10-15 07:10:00|22103.6|22099.6|22106.7|22102.7|22116.1|22112.1|22102|22098|252
1602746100000|2020-10-15 07:15:00|22103.6|22099.6|22125.4|22121.4|22125.4|22121.4|22103.6|22099.6|262
1602746400000|2020-10-15 07:20:00|22123.9|22119.9|22125.4|22121.4|22131.7|22127.7|22120.8|22116.8|578
1602746700000|2020-10-15 07:25:00|22128.6|22124.6|22125.4|22121.4|22131.7|22127.7|22119.2|22115.2|230
1602747000000|2020-10-15 07:30:00|22128.6|22124.6|22134.8|22130.8|22144.2|22140.2|22128.6|22124.6|389
1602747300000|2020-10-15 07:35:00|22133.3|22129.3|22125.4|22121.4|22134.8|22130.8|22122.3|22118.3|223
1602747600000|2020-10-15 07:40:00|22127|22123|22122.3|22118.3|22128.6|22124.6|22116.1|22112.1|267
1602747900000|2020-10-15 07:45:00|22123.9|22119.9|22119.2|22115.2|22125.4|22121.4|22116.1|22112.1|275
1602748200000|2020-10-15 07:50:00|22122.3|22118.3|22125.4|22121.4|22125.4|22121.4|22117.6|22113.6|123
1602748500000|2020-10-15 07:55:00|22128.6|22124.6|22119.2|22115.2|22131.7|22127.7|22119.2|22115.2|129
1602748800000|2020-10-15 08:00:00|22120.8|22116.8|22125.4|22121.4|22125.4|22121.4|22119.2|22115.2|44
1602749100000|2020-10-15 08:05:00|22123.9|22119.9|22119.2|22115.2|22131.7|22127.7|22119.2|22115.2|151
1602749400000|2020-10-15 08:10:00|22120.8|22116.8|22122.3|22118.3|22122.3|22118.3|22116.1|22112.1|120
1602749700000|2020-10-15 08:15:00|22120.8|22116.8|22122.3|22118.3|22128.6|22124.6|22119.2|22115.2|122
1602750000000|2020-10-15 08:20:00|22123.9|22119.9|22131.7|22127.7|22131.7|22127.7|22122.3|22118.3|114
1602750300000|2020-10-15 08:25:00|22130.1|22126.1|22134.8|22130.8|22134.8|22130.8|22123.9|22119.9|189
1602750600000|2020-10-15 08:30:00|22131.7|22127.7|22156.7|22152.7|22166.1|22162.1|22131.7|22127.7|822
1602750900000|2020-10-15 08:35:00|22159.8|22155.8|22144.2|22140.2|22166.1|22162.1|22144.2|22140.2|475
1602751200000|2020-10-15 08:40:00|22147.3|22143.3|22172.3|22168.3|22175.4|22171.4|22144.2|22140.2|377
1602751500000|2020-10-15 08:45:00|22169.2|22165.2|22159.8|22155.8|22172.3|22168.3|22156.7|22152.7|442
1602751800000|2020-10-15 08:50:00|22162.9|22158.9|22166.1|22162.1|22175.4|22171.4|22159.8|22155.8|427
1602752100000|2020-10-15 08:55:00|22169.2|22165.2|22169.2|22165.2|22184.8|22180.8|22166.1|22162.1|739
1602752400000|2020-10-15 09:00:00|22167.6|22163.6|22175.4|22171.4|22184.8|22180.8|22162.9|22158.9|351
1602752700000|2020-10-15 09:05:00|22178.6|22174.6|22159.8|22155.8|22178.6|22174.6|22156.7|22152.7|590
1602753000000|2020-10-15 09:10:00|22161.4|22157.4|22150.4|22146.4|22166.1|22162.1|22147.3|22143.3|346
1602753300000|2020-10-15 09:15:00|22148.9|22144.9|22144.2|22140.2|22153.6|22149.6|22141.1|22137.1|253
1602753600000|2020-10-15 09:20:00|22142.6|22138.6|22153.6|22149.6|22159.8|22155.8|22141.1|22137.1|385
1602753900000|2020-10-15 09:25:00|22156.7|22152.7|22152|22148|22162.9|22158.9|22147.3|22143.3|343
1602754200000|2020-10-15 09:30:00|22153.6|22149.6|22156.7|22152.7|22164.5|22160.5|22150.4|22146.4|191
1602754500000|2020-10-15 09:35:00|22153.6|22149.6|22156.7|22152.7|22156.7|22152.7|22150.4|22146.4|186
1602754800000|2020-10-15 09:40:00|22159.8|22155.8|22159.8|22155.8|22162.9|22158.9|22150.4|22146.4|300
1602755100000|2020-10-15 09:45:00|22162.9|22158.9|22156.7|22152.7|22172.3|22168.3|22153.6|22149.6|336
1602755400000|2020-10-15 09:50:00|22158.3|22154.3|22159.8|22155.8|22166.1|22162.1|22156.7|22152.7|337
1602755700000|2020-10-15 09:55:00|22162.9|22158.9|22175.4|22171.4|22181.7|22177.7|22162.9|22158.9|587
1602756000000|2020-10-15 10:00:00|22172.3|22168.3|22178.6|22174.6|22178.6|22174.6|22166.1|22162.1|214
1602756300000|2020-10-15 10:05:00|22175.4|22171.4|22166.1|22162.1|22178.6|22174.6|22162.9|22158.9|223
1602756600000|2020-10-15 10:10:00|22162.9|22158.9|22166.1|22162.1|22166.1|22162.1|22153.6|22149.6|205
1602756900000|2020-10-15 10:15:00|22162.9|22158.9|22159.8|22155.8|22169.2|22165.2|22159.8|22155.8|132
1602757200000|2020-10-15 10:20:00|22162.9|22158.9|22173.9|22169.9|22175.4|22171.4|22159.8|22155.8|250
1602757500000|2020-10-15 10:25:00|22172.3|22168.3|22169.2|22165.2|22175.4|22171.4|22166.1|22162.1|118
1602757800000|2020-10-15 10:30:00|22172.3|22168.3|22172.3|22168.3|22175.4|22171.4|22169.2|22165.2|237
1602758100000|2020-10-15 10:35:00|22170.8|22166.8|22159.8|22155.8|22172.3|22168.3|22156.7|22152.7|243
1602758400000|2020-10-15 10:40:00|22162.9|22158.9|22150.4|22146.4|22166.1|22162.1|22147.3|22143.3|209
1602758700000|2020-10-15 10:45:00|22147.3|22143.3|22156.7|22152.7|22159.8|22155.8|22144.2|22140.2|414
1602759000000|2020-10-15 10:50:00|22153.6|22149.6|22156.7|22152.7|22159.8|22155.8|22150.4|22146.4|145
1602759300000|2020-10-15 10:55:00|22153.6|22149.6|22156.7|22152.7|22156.7|22152.7|22147.3|22143.3|114
1602759600000|2020-10-15 11:00:00|22153.6|22149.6|22153.6|22149.6|22156.7|22152.7|22144.2|22140.2|181
1602759900000|2020-10-15 11:05:00|22156.7|22152.7|22156.7|22152.7|22162.9|22158.9|22153.6|22149.6|161
1602760200000|2020-10-15 11:10:00|22153.6|22149.6|22162.9|22158.9|22162.9|22158.9|22145.8|22141.8|311
1602760500000|2020-10-15 11:15:00|22161.4|22157.4|22162.9|22158.9|22166.1|22162.1|22161.4|22157.4|120
1602760800000|2020-10-15 11:20:00|22159.8|22155.8|22159.8|22155.8|22162.9|22158.9|22153.6|22149.6|248
1602761100000|2020-10-15 11:25:00|22161.4|22157.4|22159.8|22155.8|22166.1|22162.1|22156.7|22152.7|228
1602761400000|2020-10-15 11:30:00|22156.7|22152.7|22162.9|22158.9|22162.9|22158.9|22153.6|22149.6|182
1602761700000|2020-10-15 11:35:00|22159.8|22155.8|22162.9|22158.9|22172.3|22168.3|22159.8|22155.8|332
1602762000000|2020-10-15 11:40:00|22164.5|22160.5|22147.3|22143.3|22169.2|22165.2|22147.3|22143.3|363
1602762300000|2020-10-15 11:45:00|22150.4|22146.4|22147.3|22143.3|22153.6|22149.6|22144.2|22140.2|323
1602762600000|2020-10-15 11:50:00|22144.2|22140.2|22156.7|22152.7|22159.8|22155.8|22144.2|22140.2|408
1602762900000|2020-10-15 11:55:00|22158.3|22154.3|22152|22148|22159.8|22155.8|22150.4|22146.4|234
1602763200000|2020-10-15 12:00:00|22153.6|22149.6|22162.9|22158.9|22162.9|22158.9|22152|22148|395
1602763500000|2020-10-15 12:05:00|22166.1|22162.1|22166.1|22162.1|22175.4|22171.4|22162.9|22158.9|570
1602763800000|2020-10-15 12:10:00|22169.2|22165.2|22162.9|22158.9|22178.6|22174.6|22162.9|22158.9|659
1602764100000|2020-10-15 12:15:00|22166.1|22162.1|22166.1|22162.1|22184.8|22180.8|22162.9|22158.9|694
1602764400000|2020-10-15 12:20:00|22169.2|22165.2|22172.3|22168.3|22187.9|22183.9|22169.2|22165.2|843
1602764700000|2020-10-15 12:25:00|22175.4|22171.4|22175.4|22171.4|22184.8|22180.8|22175.4|22171.4|339
1602765000000|2020-10-15 12:30:00|22178.6|22174.6|22203.6|22199.6|22206.7|22202.7|22178.6|22174.6|1105
1602765300000|2020-10-15 12:35:00|22206.7|22202.7|22169.2|22165.2|22206.7|22202.7|22166.1|22162.1|1026
1602765600000|2020-10-15 12:40:00|22172.3|22168.3|22184.8|22180.8|22189.5|22185.5|22169.2|22165.2|433
1602765900000|2020-10-15 12:45:00|22181.7|22177.7|22184.8|22180.8|22187.9|22183.9|22178.6|22174.6|360
1602766200000|2020-10-15 12:50:00|22187.9|22183.9|22191.1|22187.1|22194.2|22190.2|22169.2|22165.2|360
1602766500000|2020-10-15 12:55:00|22187.9|22183.9|22172.3|22168.3|22191.1|22187.1|22169.2|22165.2|404
1602766800000|2020-10-15 13:00:00|22175.4|22171.4|22178.6|22174.6|22197.3|22193.3|22172.3|22168.3|658
1602767100000|2020-10-15 13:05:00|22180.1|22176.1|22175.4|22171.4|22191.1|22187.1|22175.4|22171.4|523
1602767400000|2020-10-15 13:10:00|22177|22173|22159.8|22155.8|22191.1|22187.1|22159.8|22155.8|637
1602767700000|2020-10-15 13:15:00|22156.7|22152.7|22137.9|22133.9|22159.8|22155.8|22137.9|22133.9|859
1602768000000|2020-10-15 13:20:00|22141.1|22137.1|22141.1|22137.1|22159.8|22155.8|22137.9|22133.9|528
1602768300000|2020-10-15 13:25:00|22142.6|22138.6|22137.9|22133.9|22144.2|22140.2|22128.6|22124.6|662
1602768600000|2020-10-15 13:30:00|22136.4|22132.4|22125.4|22121.4|22153.6|22149.6|22119.2|22115.2|943
1602768900000|2020-10-15 13:35:00|22122.3|22118.3|22116.1|22112.1|22122.3|22118.3|22106.7|22102.7|896
1602769200000|2020-10-15 13:40:00|22117.6|22113.6|22128.6|22124.6|22134.8|22130.8|22116.1|22112.1|1048
1602769500000|2020-10-15 13:45:00|22131.7|22127.7|22084.8|22080.8|22131.7|22127.7|22084.8|22080.8|1122
1602769800000|2020-10-15 13:50:00|22086.4|22082.4|22062.9|22058.9|22089.5|22085.5|22056.7|22052.7|1969
1602770100000|2020-10-15 13:55:00|22066.1|22062.1|22066.1|22062.1|22078.6|22074.6|22053.6|22049.6|933
1602770400000|2020-10-15 14:00:00|22069.2|22065.2|22069.2|22065.2|22072.3|22068.3|22053.6|22049.6|1079
1602770700000|2020-10-15 14:05:00|22067.6|22063.6|22078.6|22074.6|22089.5|22085.5|22062.9|22058.9|1535
1602771000000|2020-10-15 14:10:00|22081.7|22077.7|22069.2|22065.2|22084.8|22080.8|22062.9|22058.9|813
1602771300000|2020-10-15 14:15:00|22067.6|22063.6|22078.6|22074.6|22078.6|22074.6|22062.9|22058.9|1269
1602771600000|2020-10-15 14:20:00|22081.7|22077.7|22103.6|22099.6|22103.6|22099.6|22066.1|22062.1|1050
1602771900000|2020-10-15 14:25:00|22106.7|22102.7|22103.6|22099.6|22112.9|22108.9|22094.2|22090.2|598
1602772200000|2020-10-15 14:30:00|22102|22098|22094.2|22090.2|22108.3|22104.3|22084.8|22080.8|882
1602772500000|2020-10-15 14:35:00|22097.3|22093.3|22091.1|22087.1|22106.7|22102.7|22091.1|22087.1|708
1602772800000|2020-10-15 14:40:00|22094.2|22090.2|22097.3|22093.3|22112.9|22108.9|22091.1|22087.1|656
1602773100000|2020-10-15 14:45:00|22100.4|22096.4|22100.4|22096.4|22111.4|22107.4|22097.3|22093.3|728
1602773400000|2020-10-15 14:50:00|22102|22098|22112.9|22108.9|22119.2|22115.2|22100.4|22096.4|554
1602773700000|2020-10-15 14:55:00|22114.5|22110.5|22106.7|22102.7|22119.2|22115.2|22097.3|22093.3|569
1602774000000|2020-10-15 15:00:00|22109.8|22105.8|22106.7|22102.7|22114.5|22110.5|22097.3|22093.3|434
1602774300000|2020-10-15 15:05:00|22109.8|22105.8|22091.1|22087.1|22112.9|22108.9|22084.8|22080.8|386
1602774600000|2020-10-15 15:10:00|22094.2|22090.2|22078.6|22074.6|22094.2|22090.2|22078.6|22074.6|743
1602774900000|2020-10-15 15:15:00|22075.4|22071.4|22069.2|22065.2|22081.7|22077.7|22059.8|22055.8|880
1602775200000|2020-10-15 15:20:00|22072.3|22068.3|22081.7|22077.7|22084.8|22080.8|22066.1|22062.1|680
1602775500000|2020-10-15 15:25:00|22083.3|22079.3|22087.9|22083.9|22091.1|22087.1|22078.6|22074.6|426
1602775800000|2020-10-15 15:30:00|22084.8|22080.8|22075.4|22071.4|22084.8|22080.8|22062.9|22058.9|725
1602776100000|2020-10-15 15:35:00|22073.9|22069.9|22084.8|22080.8|22084.8|22080.8|22072.3|22068.3|273
1602776400000|2020-10-15 15:40:00|22086.4|22082.4|22091.1|22087.1|22091.1|22087.1|22081.7|22077.7|420
1602776700000|2020-10-15 15:45:00|22087.9|22083.9|22077|22073|22087.9|22083.9|22072.3|22068.3|459
1602777000000|2020-10-15 15:50:00|22078.6|22074.6|22044.2|22040.2|22078.6|22074.6|22044.2|22040.2|922
1602777300000|2020-10-15 15:55:00|22047.3|22043.3|22053.6|22049.6|22053.6|22049.6|22034.8|22030.8|799
1602777600000|2020-10-15 16:00:00|22050.4|22046.4|22031.7|22027.7|22053.6|22049.6|22031.7|22027.7|463
1602777900000|2020-10-15 16:05:00|22028.6|22024.6|22019.2|22015.2|22031.7|22027.7|22012.9|22008.9|1457
1602778200000|2020-10-15 16:10:00|22020.8|22016.8|22047.3|22043.3|22050.4|22046.4|22019.2|22015.2|777
1602778500000|2020-10-15 16:15:00|22045.8|22041.8|22062.9|22058.9|22069.2|22065.2|22044.2|22040.2|691
1602778800000|2020-10-15 16:20:00|22064.5|22060.5|22056.7|22052.7|22069.2|22065.2|22056.7|22052.7|250
1602779100000|2020-10-15 16:25:00|22053.6|22049.6|22059.8|22055.8|22062.9|22058.9|22050.4|22046.4|244
1602779400000|2020-10-15 16:30:00|22058.3|22054.3|22059.8|22055.8|22062.9|22058.9|22050.4|22046.4|220
1602779700000|2020-10-15 16:35:00|22058.3|22054.3|22053.6|22049.6|22059.8|22055.8|22050.4|22046.4|99
1602780000000|2020-10-15 16:40:00|22055.1|22051.1|22041.1|22037.1|22055.1|22051.1|22041.1|22037.1|226
1602780300000|2020-10-15 16:45:00|22042.6|22038.6|22044.2|22040.2|22053.6|22049.6|22034.8|22030.8|357
1602780600000|2020-10-15 16:50:00|22047.3|22043.3|22037.9|22033.9|22047.3|22043.3|22034.8|22030.8|261
1602780900000|2020-10-15 16:55:00|22041.1|22037.1|22031.7|22027.7|22041.1|22037.1|22028.6|22024.6|1198
1602781200000|2020-10-15 17:00:00|22028.6|22024.6|22028.6|22024.6|22028.6|22024.6|22022.3|22018.3|722
1602781500000|2020-10-15 17:05:00|22025.4|22021.4|22031.7|22027.7|22034.8|22030.8|22022.3|22018.3|591
1602781800000|2020-10-15 17:10:00|22030.1|22026.1|22023.9|22019.9|22031.7|22027.7|22019.2|22015.2|468
1602782100000|2020-10-15 17:15:00|22025.4|22021.4|22014.5|22010.5|22025.4|22021.4|22012.9|22008.9|393
1602782400000|2020-10-15 17:20:00|22016.1|22012.1|22019.2|22015.2|22022.3|22018.3|22009.8|22005.8|470
1602782700000|2020-10-15 17:25:00|22020.8|22016.8|22012.9|22008.9|22023.9|22019.9|22009.8|22005.8|355
1602783000000|2020-10-15 17:30:00|22016.1|22012.1|22006.7|22002.7|22019.2|22015.2|22006.7|22002.7|400
1602783300000|2020-10-15 17:35:00|22003.6|21999.6|22009.8|22005.8|22009.8|22005.8|22003.6|21999.6|269
1602783600000|2020-10-15 17:40:00|22006.7|22002.7|22003.6|21999.6|22009.8|22005.8|22000.4|21996.4|308
1602783900000|2020-10-15 17:45:00|22000.4|21996.4|22003.6|21999.6|22003.6|21999.6|21991.1|21987.1|593
1602784200000|2020-10-15 17:50:00|22006.7|22002.7|22003.6|21999.6|22006.7|22002.7|22000.4|21996.4|171
1602784500000|2020-10-15 17:55:00|22000.4|21996.4|22009.8|22005.8|22012.9|22008.9|22000.4|21996.4|350
1602784800000|2020-10-15 18:00:00|22012.9|22008.9|22000.4|21996.4|22012.9|22008.9|21997.3|21993.3|310
1602785100000|2020-10-15 18:05:00|22003.6|21999.6|22000.4|21996.4|22003.6|21999.6|21997.3|21993.3|249
1602785400000|2020-10-15 18:10:00|22003.6|21999.6|22000.4|21996.4|22006.7|22002.7|21997.3|21993.3|1484
1602785700000|2020-10-15 18:15:00|22002|21998|21997.3|21993.3|22002|21998|21992.6|21988.6|398
1602786000000|2020-10-15 18:20:00|21998.9|21994.9|22000.4|21996.4|22006.7|22002.7|21998.9|21994.9|366
1602786300000|2020-10-15 18:25:00|22002|21998|21991.1|21987.1|22003.6|21999.6|21987.9|21983.9|298
1602786600000|2020-10-15 18:30:00|21994.2|21990.2|21969.2|21965.2|21994.2|21990.2|21966.1|21962.1|545
1602786900000|2020-10-15 18:35:00|21972.3|21968.3|21981.7|21977.7|21984.8|21980.8|21972.3|21968.3|586
1602787200000|2020-10-15 18:40:00|21978.6|21974.6|21997.3|21993.3|21997.3|21993.3|21978.6|21974.6|657
1602787500000|2020-10-15 18:45:00|21998.9|21994.9|22000.4|21996.4|22003.6|21999.6|21997.3|21993.3|309
1602787800000|2020-10-15 18:50:00|21997.3|21993.3|21997.3|21993.3|22000.4|21996.4|21987.9|21983.9|368
1602788100000|2020-10-15 18:55:00|21995.8|21991.8|21975.4|21971.4|22003.6|21999.6|21972.3|21968.3|2280
1602788400000|2020-10-15 19:00:00|21981.7|21977.7|21950.4|21946.4|21984.8|21980.8|21944.2|21940.2|1608
1602788700000|2020-10-15 19:05:00|21953.6|21949.6|21959.8|21955.8|21959.8|21955.8|21950.4|21946.4|369
1602789000000|2020-10-15 19:10:00|21962.9|21958.9|21966.1|21962.1|21975.4|21971.4|21962.9|21958.9|468
1602789300000|2020-10-15 19:15:00|21964.5|21960.5|21959.8|21955.8|21966.1|21962.1|21956.7|21952.7|384
1602789600000|2020-10-15 19:20:00|21961.4|21957.4|21959.8|21955.8|21969.2|21965.2|21956.7|21952.7|321
1602789900000|2020-10-15 19:25:00|21961.4|21957.4|21950.4|21946.4|21962.9|21958.9|21944.2|21940.2|428
1602790200000|2020-10-15 19:30:00|21953.6|21949.6|21950.4|21946.4|21953.6|21949.6|21934.8|21930.8|377
1602790500000|2020-10-15 19:35:00|21953.6|21949.6|21955.1|21951.1|21956.7|21952.7|21950.4|21946.4|182
1602790800000|2020-10-15 19:40:00|21956.7|21952.7|21956.7|21952.7|21959.8|21955.8|21944.2|21940.2|231
1602791100000|2020-10-15 19:45:00|21953.6|21949.6|21969.2|21965.2|21972.3|21968.3|21950.4|21946.4|411
1602791400000|2020-10-15 19:50:00|21962.9|21958.9|21966.1|21962.1|21972.3|21968.3|21962.9|21958.9|291
1602791700000|2020-10-15 19:55:00|21962.9|21958.9|21975.4|21971.4|21978.6|21974.6|21962.9|21958.9|661
1602792000000|2020-10-15 20:00:00|21972.3|21968.3|21975.4|21971.4|21978.6|21974.6|21966.1|21962.1|312
1602792300000|2020-10-15 20:05:00|21978.6|21974.6|21969.2|21965.2|21978.6|21974.6|21969.2|21965.2|100
1602792600000|2020-10-15 20:10:00|21970.8|21966.8|21959.8|21955.8|21973.9|21969.9|21959.8|21955.8|168
1602792900000|2020-10-15 20:15:00|21962.9|21958.9|21962.9|21958.9|21972.3|21968.3|21956.7|21952.7|111
1602793200000|2020-10-15 20:20:00|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|21956.7|21952.7|101
1602793500000|2020-10-15 20:25:00|21958.3|21954.3|21962.9|21958.9|21962.9|21958.9|21956.7|21952.7|238
1602793800000|2020-10-15 20:30:00|21959.8|21955.8|21948.9|21944.9|21962.9|21958.9|21947.3|21943.3|160
1602794100000|2020-10-15 20:35:00|21950.4|21946.4|21947.3|21943.3|21956.7|21952.7|21947.3|21943.3|171
1602794400000|2020-10-15 20:40:00|21945.8|21941.8|21937.9|21933.9|21947.3|21943.3|21931.7|21927.7|412
1602794700000|2020-10-15 20:45:00|21934.8|21930.8|21947.3|21943.3|21947.3|21943.3|21934.8|21930.8|395
1602795000000|2020-10-15 20:50:00|21944.2|21940.2|21941.1|21937.1|21945.8|21941.8|21937.9|21933.9|216
1602795300000|2020-10-15 20:55:00|21939.5|21935.5|21953.6|21949.6|21956.7|21952.7|21937.9|21933.9|338
1602799200000|2020-10-15 22:00:00|21959.8|21955.8|21958.3|21954.3|21970.8|21966.8|21953.6|21949.6|105
1602799500000|2020-10-15 22:05:00|21959.8|21955.8|21962.9|21958.9|21962.9|21958.9|21959.8|21955.8|29
1602799800000|2020-10-15 22:10:00|21964.5|21960.5|21966.1|21962.1|21969.2|21965.2|21964.5|21960.5|44
1602800400000|2020-10-15 22:20:00|21969.2|21965.2|21967.6|21963.6|21969.2|21965.2|21966.1|21962.1|18
1602800700000|2020-10-15 22:25:00|21969.2|21965.2|21966.1|21962.1|21969.2|21965.2|21962.9|21958.9|33
1602801000000|2020-10-15 22:30:00|21964.5|21960.5|21972.3|21968.3|21972.3|21968.3|21964.5|21960.5|21
1602801300000|2020-10-15 22:35:00|21973.9|21969.9|21978.6|21974.6|21978.6|21974.6|21972.3|21968.3|29
1602801600000|2020-10-15 22:40:00|21980.1|21976.1|21978.6|21974.6|21980.1|21976.1|21978.6|21974.6|3
1602801900000|2020-10-15 22:45:00|21975.4|21971.4|21972.3|21968.3|21978.6|21974.6|21972.3|21968.3|32
1602802200000|2020-10-15 22:50:00|||||||||6
1602802500000|2020-10-15 22:55:00|21973.9|21969.9|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|10
1602802800000|2020-10-15 23:00:00|21973.9|21969.9|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|7
1602803100000|2020-10-15 23:05:00|21973.9|21969.9|21973.9|21969.9|21975.4|21971.4|21972.3|21968.3|6
1602803400000|2020-10-15 23:10:00|21972.3|21968.3|21967.6|21963.6|21973.9|21969.9|21967.6|21963.6|25
1602803700000|2020-10-15 23:15:00|21972.3|21968.3|21972.3|21968.3|21972.3|21968.3|21969.2|21965.2|21
1602804000000|2020-10-15 23:20:00|21970.8|21966.8|21959.8|21955.8|21972.3|21968.3|21959.8|21955.8|74
1602804300000|2020-10-15 23:25:00|21962.9|21958.9|21956.7|21952.7|21966.1|21962.1|21953.6|21949.6|45
1602804600000|2020-10-15 23:30:00|21959.8|21955.8|21958.3|21954.3|21962.9|21958.9|21956.7|21952.7|20
1602804900000|2020-10-15 23:35:00|21956.7|21952.7|21953.6|21949.6|21956.7|21952.7|21947.3|21943.3|67
1602805200000|2020-10-15 23:40:00|21955.1|21951.1|21952|21948|21955.1|21951.1|21952|21948|23
1602805500000|2020-10-15 23:45:00|21953.6|21949.6|21961.4|21957.4|21961.4|21957.4|21953.6|21949.6|40
1602805800000|2020-10-15 23:50:00|21962.9|21958.9|21958.3|21954.3|21964.5|21960.5|21958.3|21954.3|2
1602806100000|2020-10-15 23:55:00|21959.8|21955.8|21959.8|21955.8|21962.9|21958.9|21958.3|21954.3|9
1602806400000|2020-10-16 00:00:00|21961.4|21957.4|21969.2|21965.2|21972.3|21968.3|21956.7|21952.7|55
1602806700000|2020-10-16 00:05:00|21967.6|21963.6|21966.1|21962.1|21975.4|21971.4|21962.9|21958.9|97
1602807000000|2020-10-16 00:10:00|21964.5|21960.5|21977|21973|21977|21973|21961.4|21957.4|48
1602807300000|2020-10-16 00:15:00|21975.4|21971.4|21984.8|21980.8|21989.5|21985.5|21975.4|21971.4|50
1602807600000|2020-10-16 00:20:00|21986.4|21982.4|21989.5|21985.5|21997.3|21993.3|21986.4|21982.4|40
1602807900000|2020-10-16 00:25:00|21991.1|21987.1|21989.5|21985.5|21991.1|21987.1|21987.9|21983.9|39
1602808200000|2020-10-16 00:30:00|21991.1|21987.1|21978.6|21974.6|21991.1|21987.1|21978.6|21974.6|116
1602808500000|2020-10-16 00:35:00|21977|21973|21956.7|21952.7|21977|21973|21955.1|21951.1|123
1602808800000|2020-10-16 00:40:00|21959.8|21955.8|21959.8|21955.8|21962.9|21958.9|21953.6|21949.6|28
1602809100000|2020-10-16 00:45:00|21956.7|21952.7|21956.7|21952.7|21962.9|21958.9|21953.6|21949.6|17
1602809400000|2020-10-16 00:50:00|21953.6|21949.6|21959.8|21955.8|21959.8|21955.8|21950.4|21946.4|44
1602809700000|2020-10-16 00:55:00|21956.7|21952.7|21956.7|21952.7|21959.8|21955.8|21955.1|21951.1|8
1602810000000|2020-10-16 01:00:00|21955.1|21951.1|21950.4|21946.4|21956.7|21952.7|21948.9|21944.9|59
1602810300000|2020-10-16 01:05:00|21952|21948|21970.8|21966.8|21972.3|21968.3|21952|21948|67
1602810600000|2020-10-16 01:10:00|21969.2|21965.2|21975.4|21971.4|21975.4|21971.4|21969.2|21965.2|6
1602810900000|2020-10-16 01:15:00|21978.6|21974.6|21969.2|21965.2|21978.6|21974.6|21966.1|21962.1|26
1602811200000|2020-10-16 01:20:00|21967.6|21963.6|21964.5|21960.5|21969.2|21965.2|21962.9|21958.9|18
1602811500000|2020-10-16 01:25:00|21962.9|21958.9|21962.9|21958.9|21966.1|21962.1|21962.9|21958.9|13
1602811800000|2020-10-16 01:30:00|21961.4|21957.4|21972.3|21968.3|21973.9|21969.9|21959.8|21955.8|7
1602812100000|2020-10-16 01:35:00|21970.8|21966.8|21966.1|21962.1|21970.8|21966.8|21962.9|21958.9|16
1602812400000|2020-10-16 01:40:00|21962.9|21958.9|21962.9|21958.9|21962.9|21958.9|21961.4|21957.4|4
1602812700000|2020-10-16 01:45:00|21961.4|21957.4|21959.8|21955.8|21962.9|21958.9|21959.8|21955.8|16
1602813000000|2020-10-16 01:50:00|21962.9|21958.9|21962.9|21958.9|21966.1|21962.1|21962.9|21958.9|50
1602813300000|2020-10-16 01:55:00|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|21956.7|21952.7|45
1602813600000|2020-10-16 02:00:00|21961.4|21957.4|21962.9|21958.9|21962.9|21958.9|21961.4|21957.4|3
1602813900000|2020-10-16 02:05:00|21961.4|21957.4|21962.9|21958.9|21962.9|21958.9|21961.4|21957.4|2
1602814200000|2020-10-16 02:10:00|21961.4|21957.4|21961.4|21957.4|21961.4|21957.4|21961.4|21957.4|1
1602814500000|2020-10-16 02:15:00|21959.8|21955.8|21961.4|21957.4|21961.4|21957.4|21959.8|21955.8|21
1602814800000|2020-10-16 02:20:00|21962.9|21958.9|21959.8|21955.8|21962.9|21958.9|21959.8|21955.8|7
1602815100000|2020-10-16 02:25:00|21956.7|21952.7|21961.4|21957.4|21962.9|21958.9|21956.7|21952.7|13
1602815400000|2020-10-16 02:30:00|21962.9|21958.9|21962.9|21958.9|21962.9|21958.9|21956.7|21952.7|26
1602815700000|2020-10-16 02:35:00|21961.4|21957.4|21959.8|21955.8|21962.9|21958.9|21959.8|21955.8|8
1602816000000|2020-10-16 02:40:00|21956.7|21952.7|21956.7|21952.7|21958.3|21954.3|21956.7|21952.7|5
1602816300000|2020-10-16 02:45:00|21959.8|21955.8|21962.9|21958.9|21962.9|21958.9|21958.3|21954.3|21
1602817500000|2020-10-16 03:05:00|21969.2|21965.2|21975.4|21971.4|21975.4|21971.4|21969.2|21965.2|29
1602817800000|2020-10-16 03:10:00|21977|21973|21973.9|21969.9|21977|21973|21972.3|21968.3|42
1602818100000|2020-10-16 03:15:00|21972.3|21968.3|21978.6|21974.6|21980.1|21976.1|21972.3|21968.3|22
1602818400000|2020-10-16 03:20:00|21977|21973|21978.6|21974.6|21981.7|21977.7|21977|21973|22
1602818700000|2020-10-16 03:25:00|21980.1|21976.1|21992.6|21988.6|21997.3|21993.3|21978.6|21974.6|73
1602819000000|2020-10-16 03:30:00|21991.1|21987.1|21991.1|21987.1|21997.3|21993.3|21987.9|21983.9|101
1602819300000|2020-10-16 03:35:00|21989.5|21985.5|21986.4|21982.4|21991.1|21987.1|21984.8|21980.8|15
1602819600000|2020-10-16 03:40:00|21987.9|21983.9|21991.1|21987.1|21991.1|21987.1|21986.4|21982.4|13
1602819900000|2020-10-16 03:45:00|21989.5|21985.5|21986.4|21982.4|21991.1|21987.1|21986.4|21982.4|17
1602820200000|2020-10-16 03:50:00|21987.9|21983.9|21986.4|21982.4|21987.9|21983.9|21986.4|21982.4|6
1602820500000|2020-10-16 03:55:00|21987.9|21983.9|21987.9|21983.9|21991.1|21987.1|21986.4|21982.4|20
1602820800000|2020-10-16 04:00:00|21989.5|21985.5|21991.1|21987.1|21991.1|21987.1|21987.9|21983.9|46
1602821100000|2020-10-16 04:05:00|21994.2|21990.2|21991.1|21987.1|21994.2|21990.2|21991.1|21987.1|35
1602821400000|2020-10-16 04:10:00|21992.6|21988.6|21994.2|21990.2|21994.2|21990.2|21991.1|21987.1|23
1602821700000|2020-10-16 04:15:00|21991.1|21987.1|21989.5|21985.5|21992.6|21988.6|21989.5|21985.5|21
1602822000000|2020-10-16 04:20:00|21987.9|21983.9|21987.9|21983.9|21991.1|21987.1|21987.9|21983.9|21
1602822300000|2020-10-16 04:25:00|21991.1|21987.1|21994.2|21990.2|21997.3|21993.3|21989.5|21985.5|43
1602822600000|2020-10-16 04:30:00|21991.1|21987.1|21989.5|21985.5|21994.2|21990.2|21989.5|21985.5|25
1602822900000|2020-10-16 04:35:00|21986.4|21982.4|21986.4|21982.4|21987.9|21983.9|21984.8|21980.8|25
1602823200000|2020-10-16 04:40:00|21984.8|21980.8|21984.8|21980.8|21984.8|21980.8|21984.8|21980.8|0
1602823500000|2020-10-16 04:45:00|21986.4|21982.4|21984.8|21980.8|21986.4|21982.4|21984.8|21980.8|7
1602823800000|2020-10-16 04:50:00|21981.7|21977.7|21981.7|21977.7|21983.3|21979.3|21981.7|21977.7|17
1602824100000|2020-10-16 04:55:00|21983.3|21979.3|21987.9|21983.9|21989.5|21985.5|21983.3|21979.3|20
1602824400000|2020-10-16 05:00:00|21986.4|21982.4|21987.9|21983.9|21987.9|21983.9|21981.7|21977.7|24
1602824700000|2020-10-16 05:05:00|21986.4|21982.4|21991.1|21987.1|21992.6|21988.6|21986.4|21982.4|60
1602825000000|2020-10-16 05:10:00|21987.9|21983.9|21989.5|21985.5|21991.1|21987.1|21987.9|21983.9|25
1602825300000|2020-10-16 05:15:00|21987.9|21983.9|21984.8|21980.8|21987.9|21983.9|21984.8|21980.8|11
1602825600000|2020-10-16 05:20:00|21986.4|21982.4|21987.9|21983.9|21987.9|21983.9|21986.4|21982.4|6
1602825900000|2020-10-16 05:25:00|21986.4|21982.4|21994.2|21990.2|21997.3|21993.3|21986.4|21982.4|34
1602826200000|2020-10-16 05:30:00|21992.6|21988.6|21997.3|21993.3|21997.3|21993.3|21992.6|21988.6|56
1602826500000|2020-10-16 05:35:00|21995.8|21991.8|21995.8|21991.8|21997.3|21993.3|21994.2|21990.2|9
1602826800000|2020-10-16 05:40:00|21997.3|21993.3|21997.3|21993.3|22000.4|21996.4|21994.2|21990.2|55
1602827100000|2020-10-16 05:45:00|21995.8|21991.8|21997.3|21993.3|22000.4|21996.4|21995.8|21991.8|33
1602827400000|2020-10-16 05:50:00|21995.8|21991.8|21994.2|21990.2|21997.3|21993.3|21994.2|21990.2|29
1602827700000|2020-10-16 05:55:00|21997.3|21993.3|22000.4|21996.4|22000.4|21996.4|21994.2|21990.2|67
1602828000000|2020-10-16 06:00:00|21997.3|21993.3|22012.9|22008.9|22012.9|22008.9|21997.3|21993.3|185
1602828300000|2020-10-16 06:05:00|22009.8|22005.8|22012.9|22008.9|22016.1|22012.1|22009.8|22005.8|73
1602828600000|2020-10-16 06:10:00|22014.5|22010.5|22019.2|22015.2|22019.2|22015.2|22012.9|22008.9|129
1602828900000|2020-10-16 06:15:00|22016.1|22012.1|22019.2|22015.2|22019.2|22015.2|22012.9|22008.9|90
1602829200000|2020-10-16 06:20:00|22016.1|22012.1|22012.9|22008.9|22020.8|22016.8|22012.9|22008.9|78
1602829500000|2020-10-16 06:25:00|22014.5|22010.5|22012.9|22008.9|22019.2|22015.2|22009.8|22005.8|64
1602829800000|2020-10-16 06:30:00|22009.8|22005.8|21997.3|21993.3|22009.8|22005.8|21997.3|21993.3|86
1602830100000|2020-10-16 06:35:00|21998.9|21994.9|21991.1|21987.1|21998.9|21994.9|21991.1|21987.1|219
1602830400000|2020-10-16 06:40:00|21987.9|21983.9|21987.9|21983.9|21991.1|21987.1|21984.8|21980.8|87
1602830700000|2020-10-16 06:45:00|21991.1|21987.1|21997.3|21993.3|21997.3|21993.3|21987.9|21983.9|50
1602831000000|2020-10-16 06:50:00|21995.8|21991.8|21991.1|21987.1|21997.3|21993.3|21987.9|21983.9|50
1602831300000|2020-10-16 06:55:00|21989.5|21985.5|21972.3|21968.3|21991.1|21987.1|21969.2|21965.2|159
1602831600000|2020-10-16 07:00:00|21975.4|21971.4|21981.7|21977.7|21991.1|21987.1|21972.3|21968.3|349
1602831900000|2020-10-16 07:05:00|21983.3|21979.3|21987.9|21983.9|21991.1|21987.1|21969.2|21965.2|229
1602832200000|2020-10-16 07:10:00|21989.5|21985.5|21987.9|21983.9|21991.1|21987.1|21984.8|21980.8|266
1602832500000|2020-10-16 07:15:00|21991.1|21987.1|21987.9|21983.9|22000.4|21996.4|21981.7|21977.7|246
1602832800000|2020-10-16 07:20:00|21989.5|21985.5|21991.1|21987.1|21994.2|21990.2|21981.7|21977.7|69
1602833100000|2020-10-16 07:25:00|21989.5|21985.5|21987.9|21983.9|21994.2|21990.2|21984.8|21980.8|42
1602833400000|2020-10-16 07:30:00|21986.4|21982.4|21994.2|21990.2|21994.2|21990.2|21981.7|21977.7|59
1602833700000|2020-10-16 07:35:00|21991.1|21987.1|21991.1|21987.1|21994.2|21990.2|21984.8|21980.8|54
1602834000000|2020-10-16 07:40:00|21994.2|21990.2|21987.9|21983.9|21994.2|21990.2|21984.8|21980.8|106
1602834300000|2020-10-16 07:45:00|21991.1|21987.1|21994.2|21990.2|21994.2|21990.2|21987.9|21983.9|62
1602834600000|2020-10-16 07:50:00|21992.6|21988.6|21984.8|21980.8|21994.2|21990.2|21981.7|21977.7|125
1602834900000|2020-10-16 07:55:00|21983.3|21979.3|21975.4|21971.4|21984.8|21980.8|21966.1|21962.1|167
1602835200000|2020-10-16 08:00:00|21972.3|21968.3|21984.8|21980.8|21987.9|21983.9|21972.3|21968.3|134
1602835500000|2020-10-16 08:05:00|21981.7|21977.7|21984.8|21980.8|21984.8|21980.8|21972.3|21968.3|109
1602835800000|2020-10-16 08:10:00|21981.7|21977.7|21987.9|21983.9|21991.1|21987.1|21981.7|21977.7|102
1602836100000|2020-10-16 08:15:00|21991.1|21987.1|21991.1|21987.1|21997.3|21993.3|21987.9|21983.9|151
1602836400000|2020-10-16 08:20:00|21989.5|21985.5|21981.7|21977.7|21991.1|21987.1|21981.7|21977.7|64
1602836700000|2020-10-16 08:25:00|21978.6|21974.6|21981.7|21977.7|21984.8|21980.8|21975.4|21971.4|76
1602837000000|2020-10-16 08:30:00|21978.6|21974.6|21978.6|21974.6|21981.7|21977.7|21975.4|21971.4|104
1602837300000|2020-10-16 08:35:00|21980.1|21976.1|21984.8|21980.8|21987.9|21983.9|21975.4|21971.4|122
1602837600000|2020-10-16 08:40:00|21983.3|21979.3|22000.4|21996.4|22000.4|21996.4|21983.3|21979.3|150
1602837900000|2020-10-16 08:45:00|21997.3|21993.3|21991.1|21987.1|21997.3|21993.3|21987.9|21983.9|94
1602838200000|2020-10-16 08:50:00|21992.6|21988.6|21991.1|21987.1|21994.2|21990.2|21987.9|21983.9|45
1602838500000|2020-10-16 08:55:00|21989.5|21985.5|21991.1|21987.1|21997.3|21993.3|21989.5|21985.5|101
1602838800000|2020-10-16 09:00:00|21994.2|21990.2|22000.4|21996.4|22000.4|21996.4|21991.1|21987.1|139
1602839100000|2020-10-16 09:05:00|22003.6|21999.6|22003.6|21999.6|22009.8|22005.8|21994.2|21990.2|305
1602839400000|2020-10-16 09:10:00|22000.4|21996.4|22006.7|22002.7|22012.9|22008.9|22000.4|21996.4|96
1602839700000|2020-10-16 09:15:00|22003.6|21999.6|22000.4|21996.4|22009.8|22005.8|22000.4|21996.4|97
1602840000000|2020-10-16 09:20:00|22002|21998|22012.9|22008.9|22012.9|22008.9|22000.4|21996.4|92
1602840300000|2020-10-16 09:25:00|22011.4|22007.4|22008.3|22004.3|22011.4|22007.4|22000.4|21996.4|121
1602840600000|2020-10-16 09:30:00|22006.7|22002.7|22003.6|21999.6|22012.9|22008.9|22003.6|21999.6|99
1602840900000|2020-10-16 09:35:00|22006.7|22002.7|22012.9|22008.9|22019.2|22015.2|22003.6|21999.6|203
1602841200000|2020-10-16 09:40:00|22014.5|22010.5|22017.6|22013.6|22019.2|22015.2|22011.4|22007.4|123
1602841500000|2020-10-16 09:45:00|22016.1|22012.1|22028.6|22024.6|22028.6|22024.6|22012.9|22008.9|99
1602841800000|2020-10-16 09:50:00|22025.4|22021.4|22012.9|22008.9|22025.4|22021.4|22012.9|22008.9|122
1602842100000|2020-10-16 09:55:00|22011.4|22007.4|22012.9|22008.9|22012.9|22008.9|22009.8|22005.8|39
1602842400000|2020-10-16 10:00:00|22009.8|22005.8|22012.9|22008.9|22019.2|22015.2|22009.8|22005.8|101
1602842700000|2020-10-16 10:05:00|22016.1|22012.1|22012.9|22008.9|22022.3|22018.3|22009.8|22005.8|67
1602843000000|2020-10-16 10:10:00|22011.4|22007.4|22003.6|21999.6|22012.9|22008.9|22003.6|21999.6|134
1602843300000|2020-10-16 10:15:00|22002|21998|22009.8|22005.8|22009.8|22005.8|22000.4|21996.4|164
1602843600000|2020-10-16 10:20:00|22006.7|22002.7|22012.9|22008.9|22016.1|22012.1|22006.7|22002.7|142
1602843900000|2020-10-16 10:25:00|22009.8|22005.8|22000.4|21996.4|22009.8|22005.8|21997.3|21993.3|220
1602844200000|2020-10-16 10:30:00|22002|21998|22000.4|21996.4|22009.8|22005.8|21994.2|21990.2|245
1602844500000|2020-10-16 10:35:00|22002|21998|22000.4|21996.4|22006.7|22002.7|21994.2|21990.2|110
1602844800000|2020-10-16 10:40:00|21998.9|21994.9|22000.4|21996.4|22006.7|22002.7|21998.9|21994.9|81
1602845100000|2020-10-16 10:45:00|22003.6|21999.6|22003.6|21999.6|22006.7|22002.7|22000.4|21996.4|48
1602845400000|2020-10-16 10:50:00|22006.7|22002.7|22028.6|22024.6|22037.9|22033.9|22003.6|21999.6|458
1602845700000|2020-10-16 10:55:00|22030.1|22026.1|22016.1|22012.1|22037.9|22033.9|22016.1|22012.1|282
1602846000000|2020-10-16 11:00:00|22012.9|22008.9|22006.7|22002.7|22016.1|22012.1|22003.6|21999.6|204
1602846300000|2020-10-16 11:05:00|22005.1|22001.1|22003.6|21999.6|22006.7|22002.7|21997.3|21993.3|121
1602846600000|2020-10-16 11:10:00|22005.1|22001.1|22003.6|21999.6|22011.4|22007.4|22000.4|21996.4|113
1602846900000|2020-10-16 11:15:00|22005.1|22001.1|21991.1|21987.1|22006.7|22002.7|21991.1|21987.1|116
1602847200000|2020-10-16 11:20:00|21992.6|21988.6|21991.1|21987.1|21994.2|21990.2|21984.8|21980.8|145
1602847500000|2020-10-16 11:25:00|21987.9|21983.9|21991.1|21987.1|21994.2|21990.2|21983.3|21979.3|191
1602847800000|2020-10-16 11:30:00|21989.5|21985.5|21984.8|21980.8|21991.1|21987.1|21981.7|21977.7|78
1602848100000|2020-10-16 11:35:00|21981.7|21977.7|21989.5|21985.5|21994.2|21990.2|21981.7|21977.7|159
1602848400000|2020-10-16 11:40:00|21987.9|21983.9|21994.2|21990.2|21995.8|21991.8|21984.8|21980.8|187
1602848700000|2020-10-16 11:45:00|21991.1|21987.1|21984.8|21980.8|21994.2|21990.2|21977|21973|285
1602849000000|2020-10-16 11:50:00|21981.7|21977.7|21997.3|21993.3|21997.3|21993.3|21981.7|21977.7|167
1602849300000|2020-10-16 11:55:00|21998.9|21994.9|21997.3|21993.3|22003.6|21999.6|21997.3|21993.3|276
1602849600000|2020-10-16 12:00:00|21995.8|21991.8|22006.7|22002.7|22012.9|22008.9|21991.1|21987.1|446
1602849900000|2020-10-16 12:05:00|22003.6|21999.6|22000.4|21996.4|22003.6|21999.6|21994.2|21990.2|231
1602850200000|2020-10-16 12:10:00|22002|21998|22000.4|21996.4|22017.6|22013.6|21991.1|21987.1|592
1602850500000|2020-10-16 12:15:00|21997.3|21993.3|21987.9|21983.9|22000.4|21996.4|21987.9|21983.9|389
1602850800000|2020-10-16 12:20:00|21984.8|21980.8|21994.2|21990.2|22009.8|22005.8|21984.8|21980.8|512
1602851100000|2020-10-16 12:25:00|21997.3|21993.3|21978.6|21974.6|21998.9|21994.9|21978.6|21974.6|449
1602851400000|2020-10-16 12:30:00|21973.9|21969.9|21928.6|21924.6|21977|21973|21925.4|21921.4|1288
1602851700000|2020-10-16 12:35:00|21925.4|21921.4|21853.6|21849.6|21928.6|21924.6|21850.4|21846.4|1931
1602852000000|2020-10-16 12:40:00|21856.7|21852.7|21856.7|21852.7|21875.4|21871.4|21850.4|21846.4|1789
1602852300000|2020-10-16 12:45:00|21859.8|21855.8|21841.1|21837.1|21862.9|21858.9|21812.9|21808.9|1641
1602852600000|2020-10-16 12:50:00|21837.9|21833.9|21841.1|21837.1|21844.2|21840.2|21828.6|21824.6|845
1602852900000|2020-10-16 12:55:00|21837.9|21833.9|21855.1|21851.1|21862.9|21858.9|21837.9|21833.9|879
1602853200000|2020-10-16 13:00:00|21856.7|21852.7|21869.2|21865.2|21872.3|21868.3|21847.3|21843.3|482
1602853500000|2020-10-16 13:05:00|21870.8|21866.8|21912.9|21908.9|21912.9|21908.9|21869.2|21865.2|1163
1602853800000|2020-10-16 13:10:00|21909.8|21905.8|21906.7|21902.7|21911.4|21907.4|21881.7|21877.7|916
1602854100000|2020-10-16 13:15:00|21903.6|21899.6|21897.3|21893.3|21912.9|21908.9|21897.3|21893.3|507
1602854400000|2020-10-16 13:20:00|21900.4|21896.4|21903.6|21899.6|21916.1|21912.1|21900.4|21896.4|392
1602854700000|2020-10-16 13:25:00|21906.7|21902.7|21937.9|21933.9|21941.1|21937.1|21903.6|21899.6|936
1602855000000|2020-10-16 13:30:00|21941.1|21937.1|21959.8|21955.8|21972.3|21968.3|21941.1|21937.1|1208
1602855300000|2020-10-16 13:35:00|21958.3|21954.3|21972.3|21968.3|21978.6|21974.6|21953.6|21949.6|1098
1602855600000|2020-10-16 13:40:00|21970.8|21966.8|21978.6|21974.6|21984.8|21980.8|21959.8|21955.8|851
1602855900000|2020-10-16 13:45:00|21975.4|21971.4|21981.7|21977.7|22003.6|21999.6|21975.4|21971.4|1264
1602856200000|2020-10-16 13:50:00|21984.8|21980.8|22006.7|22002.7|22031.7|22027.7|21984.8|21980.8|1343
1602856500000|2020-10-16 13:55:00|22003.6|21999.6|21969.2|21965.2|22005.1|22001.1|21962.9|21958.9|860
1602856800000|2020-10-16 14:00:00|21970.8|21966.8|21956.7|21952.7|21984.8|21980.8|21934.8|21930.8|887
1602857100000|2020-10-16 14:05:00|21959.8|21955.8|21956.7|21952.7|21959.8|21955.8|21944.2|21940.2|378
1602857400000|2020-10-16 14:10:00|21955.1|21951.1|21950.4|21946.4|21959.8|21955.8|21944.2|21940.2|275
1602857700000|2020-10-16 14:15:00|21947.3|21943.3|21925.4|21921.4|21947.3|21943.3|21925.4|21921.4|567
1602858000000|2020-10-16 14:20:00|21922.3|21918.3|21909.8|21905.8|21922.3|21918.3|21906.7|21902.7|559
1602858300000|2020-10-16 14:25:00|21906.7|21902.7|21891.1|21887.1|21909.8|21905.8|21875.4|21871.4|472
1602858600000|2020-10-16 14:30:00|21887.9|21883.9|21909.8|21905.8|21909.8|21905.8|21875.4|21871.4|894
1602858900000|2020-10-16 14:35:00|21906.7|21902.7|21920.8|21916.8|21920.8|21916.8|21884.8|21880.8|536
1602859200000|2020-10-16 14:40:00|21919.2|21915.2|21897.3|21893.3|21922.3|21918.3|21886.4|21882.4|581
1602859500000|2020-10-16 14:45:00|21894.2|21890.2|21897.3|21893.3|21906.7|21902.7|21891.1|21887.1|403
1602859800000|2020-10-16 14:50:00|21900.4|21896.4|21900.4|21896.4|21916.1|21912.1|21894.2|21890.2|558
1602860100000|2020-10-16 14:55:00|21903.6|21899.6|21891.1|21887.1|21912.9|21908.9|21887.9|21883.9|375
1602860400000|2020-10-16 15:00:00|21894.2|21890.2|21887.9|21883.9|21909.8|21905.8|21878.6|21874.6|706
1602860700000|2020-10-16 15:05:00|21884.8|21880.8|21887.9|21883.9|21891.1|21887.1|21869.2|21865.2|517
1602861000000|2020-10-16 15:10:00|21889.5|21885.5|21903.6|21899.6|21903.6|21899.6|21881.7|21877.7|597
1602861300000|2020-10-16 15:15:00|21905.1|21901.1|21900.4|21896.4|21916.1|21912.1|21891.1|21887.1|561
1602861600000|2020-10-16 15:20:00|21898.9|21894.9|21887.9|21883.9|21902|21898|21878.6|21874.6|588
1602861900000|2020-10-16 15:25:00|21886.4|21882.4|21878.6|21874.6|21887.9|21883.9|21872.3|21868.3|377
1602862200000|2020-10-16 15:30:00|21881.7|21877.7|21881.7|21877.7|21887.9|21883.9|21872.3|21868.3|627
1602862500000|2020-10-16 15:35:00|21884.8|21880.8|21875.4|21871.4|21884.8|21880.8|21872.3|21868.3|411
1602862800000|2020-10-16 15:40:00|21872.3|21868.3|21881.7|21877.7|21881.7|21877.7|21869.2|21865.2|283
1602863100000|2020-10-16 15:45:00|21878.6|21874.6|21866.1|21862.1|21881.7|21877.7|21866.1|21862.1|270
1602863400000|2020-10-16 15:50:00|21862.9|21858.9|21862.9|21858.9|21878.6|21874.6|21862.9|21858.9|451
1602863700000|2020-10-16 15:55:00|21866.1|21862.1|21875.4|21871.4|21881.7|21877.7|21866.1|21862.1|345
1602864000000|2020-10-16 16:00:00|21872.3|21868.3|21881.7|21877.7|21884.8|21880.8|21872.3|21868.3|116
1602864300000|2020-10-16 16:05:00|21883.3|21879.3|21884.8|21880.8|21903.6|21899.6|21881.7|21877.7|366
1602864600000|2020-10-16 16:10:00|21887.9|21883.9|21878.6|21874.6|21887.9|21883.9|21878.6|21874.6|132
1602864900000|2020-10-16 16:15:00|21881.7|21877.7|21875.4|21871.4|21884.8|21880.8|21872.3|21868.3|174
1602865200000|2020-10-16 16:20:00|21878.6|21874.6|21878.6|21874.6|21887.9|21883.9|21875.4|21871.4|112
1602865500000|2020-10-16 16:25:00|21881.7|21877.7|21884.8|21880.8|21887.9|21883.9|21880.1|21876.1|86
1602865800000|2020-10-16 16:30:00|21881.7|21877.7|21891.1|21887.1|21892.6|21888.6|21878.6|21874.6|192
1602866100000|2020-10-16 16:35:00|21892.6|21888.6|21906.7|21902.7|21906.7|21902.7|21887.9|21883.9|297
1602866400000|2020-10-16 16:40:00|21908.3|21904.3|21912.9|21908.9|21919.2|21915.2|21906.7|21902.7|246
1602866700000|2020-10-16 16:45:00|21914.5|21910.5|21906.7|21902.7|21916.1|21912.1|21902|21898|286
1602867000000|2020-10-16 16:50:00|21903.6|21899.6|21906.7|21902.7|21909.8|21905.8|21903.6|21899.6|188
1602867300000|2020-10-16 16:55:00|21903.6|21899.6|21906.7|21902.7|21909.8|21905.8|21903.6|21899.6|150
1602867600000|2020-10-16 17:00:00|21909.8|21905.8|21916.1|21912.1|21920.8|21916.8|21909.8|21905.8|371
1602867900000|2020-10-16 17:05:00|21912.9|21908.9|21916.1|21912.1|21920.8|21916.8|21912.9|21908.9|273
1602868200000|2020-10-16 17:10:00|21917.6|21913.6|21919.2|21915.2|21919.2|21915.2|21914.5|21910.5|109
1602868500000|2020-10-16 17:15:00|21916.1|21912.1|21912.9|21908.9|21919.2|21915.2|21908.3|21904.3|171
1602868800000|2020-10-16 17:20:00|21914.5|21910.5|21919.2|21915.2|21920.8|21916.8|21912.9|21908.9|150
1602869100000|2020-10-16 17:25:00|21916.1|21912.1|21916.1|21912.1|21919.2|21915.2|21909.8|21905.8|180
1602869400000|2020-10-16 17:30:00|21914.5|21910.5|21916.1|21912.1|21917.6|21913.6|21912.9|21908.9|80
1602869700000|2020-10-16 17:35:00|21912.9|21908.9|21912.9|21908.9|21912.9|21908.9|21906.7|21902.7|246
1602870000000|2020-10-16 17:40:00|21911.4|21907.4|21912.9|21908.9|21912.9|21908.9|21909.8|21905.8|204
1602870300000|2020-10-16 17:45:00|21916.1|21912.1|21912.9|21908.9|21919.2|21915.2|21909.8|21905.8|225
1602870600000|2020-10-16 17:50:00|21909.8|21905.8|21909.8|21905.8|21912.9|21908.9|21909.8|21905.8|69
1602870900000|2020-10-16 17:55:00|21911.4|21907.4|21911.4|21907.4|21916.1|21912.1|21908.3|21904.3|134
1602871200000|2020-10-16 18:00:00|21912.9|21908.9|21916.1|21912.1|21917.6|21913.6|21909.8|21905.8|85
1602871500000|2020-10-16 18:05:00|21912.9|21908.9|21916.1|21912.1|21919.2|21915.2|21912.9|21908.9|104
1602871800000|2020-10-16 18:10:00|21912.9|21908.9|21909.8|21905.8|21916.1|21912.1|21909.8|21905.8|255
1602872100000|2020-10-16 18:15:00|21912.9|21908.9|21916.1|21912.1|21919.2|21915.2|21912.9|21908.9|34
1602872400000|2020-10-16 18:20:00|21912.9|21908.9|21909.8|21905.8|21916.1|21912.1|21909.8|21905.8|104
1602872700000|2020-10-16 18:25:00|21908.3|21904.3|21909.8|21905.8|21909.8|21905.8|21903.6|21899.6|257
1602873000000|2020-10-16 18:30:00|21912.9|21908.9|21909.8|21905.8|21919.2|21915.2|21909.8|21905.8|124
1602873300000|2020-10-16 18:35:00|21906.7|21902.7|21912.9|21908.9|21912.9|21908.9|21906.7|21902.7|54
1602873600000|2020-10-16 18:40:00|21916.1|21912.1|21922.3|21918.3|21922.3|21918.3|21912.9|21908.9|132
1602873900000|2020-10-16 18:45:00|21925.4|21921.4|21928.6|21924.6|21934.8|21930.8|21925.4|21921.4|380
1602874200000|2020-10-16 18:50:00|21930.1|21926.1|21925.4|21921.4|21931.7|21927.7|21925.4|21921.4|286
1602874500000|2020-10-16 18:55:00|21922.3|21918.3|21897.3|21893.3|21922.3|21918.3|21892.6|21888.6|2012
1602874800000|2020-10-16 19:00:00|21894.2|21890.2|21928.6|21924.6|21931.7|21927.7|21894.2|21890.2|1897
1602875100000|2020-10-16 19:05:00|21930.1|21926.1|21928.6|21924.6|21934.8|21930.8|21928.6|21924.6|272
1602875400000|2020-10-16 19:10:00|21927|21923|21925.4|21921.4|21931.7|21927.7|21919.2|21915.2|208
1602875700000|2020-10-16 19:15:00|21922.3|21918.3|21908.3|21904.3|21925.4|21921.4|21906.7|21902.7|226
1602876000000|2020-10-16 19:20:00|21909.8|21905.8|21906.7|21902.7|21912.9|21908.9|21903.6|21899.6|190
1602876300000|2020-10-16 19:25:00|21909.8|21905.8|21916.1|21912.1|21916.1|21912.1|21909.8|21905.8|57
1602876600000|2020-10-16 19:30:00|21912.9|21908.9|21912.9|21908.9|21919.2|21915.2|21909.8|21905.8|183
1602876900000|2020-10-16 19:35:00|21909.8|21905.8|21909.8|21905.8|21916.1|21912.1|21909.8|21905.8|119
1602877200000|2020-10-16 19:40:00|21912.9|21908.9|21916.1|21912.1|21920.8|21916.8|21909.8|21905.8|188
1602877500000|2020-10-16 19:45:00|21919.2|21915.2|21916.1|21912.1|21922.3|21918.3|21912.9|21908.9|422
1602877800000|2020-10-16 19:50:00|21919.2|21915.2|21909.8|21905.8|21919.2|21915.2|21909.8|21905.8|323
1602878100000|2020-10-16 19:55:00|21906.7|21902.7|21909.8|21905.8|21909.8|21905.8|21894.2|21890.2|529
1602878400000|2020-10-16 20:00:00|21906.7|21902.7|21912.9|21908.9|21919.2|21915.2|21906.7|21902.7|389
1602878700000|2020-10-16 20:05:00|21916.1|21912.1|21912.9|21908.9|21922.3|21918.3|21912.9|21908.9|299
1602879000000|2020-10-16 20:10:00|21911.4|21907.4|21909.8|21905.8|21916.1|21912.1|21909.8|21905.8|264
1602879300000|2020-10-16 20:15:00|21903.6|21899.6|21900.4|21896.4|21906.7|21902.7|21897.3|21893.3|162
1602879600000|2020-10-16 20:20:00|21897.3|21893.3|21891.1|21887.1|21897.3|21893.3|21884.8|21880.8|379
1602879900000|2020-10-16 20:25:00|21887.9|21883.9|21891.1|21887.1|21894.2|21890.2|21887.9|21883.9|166
1602880200000|2020-10-16 20:30:00|21889.5|21885.5|21866.1|21862.1|21891.1|21887.1|21866.1|21862.1|253
1602880500000|2020-10-16 20:35:00|21869.2|21865.2|21864.5|21860.5|21869.2|21865.2|21859.8|21855.8|222
1602880800000|2020-10-16 20:40:00|21866.1|21862.1|21873.9|21869.9|21875.4|21871.4|21862.9|21858.9|231
1602881100000|2020-10-16 20:45:00|21872.3|21868.3|21875.4|21871.4|21875.4|21871.4|21866.1|21862.1|126
1602881400000|2020-10-16 20:50:00|21877|21873|21887.9|21883.9|21887.9|21883.9|21875.4|21871.4|113
1602881700000|2020-10-16 20:55:00|21889.5|21885.5|21891.1|21887.1|21891.1|21887.1|21884.8|21880.8|164
1603058400000|2020-10-18 22:00:00|21887.9|21883.9|21875.4|21871.4|21887.9|21883.9|21869.2|21865.2|72
1603058700000|2020-10-18 22:05:00|21873.9|21869.9|21881.7|21877.7|21881.7|21877.7|21872.3|21868.3|16
1603059000000|2020-10-18 22:10:00|21880.1|21876.1|21875.4|21871.4|21881.7|21877.7|21875.4|21871.4|10
1603060200000|2020-10-18 22:30:00|21875.4|21871.4|21864.5|21860.5|21875.4|21871.4|21864.5|21860.5|21
1603060500000|2020-10-18 22:35:00|21866.1|21862.1|21866.1|21862.1|21866.1|21862.1|21862.9|21858.9|11
1603060800000|2020-10-18 22:40:00|21864.5|21860.5|21853.6|21849.6|21864.5|21860.5|21853.6|21849.6|28
1603061100000|2020-10-18 22:45:00|21852|21848|21859.8|21855.8|21859.8|21855.8|21850.4|21846.4|37
1603061400000|2020-10-18 22:50:00|21856.7|21852.7|21855.1|21851.1|21856.7|21852.7|21853.6|21849.6|65
1603061700000|2020-10-18 22:55:00|21856.7|21852.7|21850.4|21846.4|21856.7|21852.7|21847.3|21843.3|34
1603062000000|2020-10-18 23:00:00|21848.9|21844.9|21852|21848|21853.6|21849.6|21847.3|21843.3|17
1603062300000|2020-10-18 23:05:00|21853.6|21849.6|21853.6|21849.6|21853.6|21849.6|21853.6|21849.6|0
1603062600000|2020-10-18 23:10:00|21855.1|21851.1|21853.6|21849.6|21855.1|21851.1|21853.6|21849.6|9
1603062900000|2020-10-18 23:15:00|21855.1|21851.1|21855.1|21851.1|21855.1|21851.1|21855.1|21851.1|4
1603063200000|2020-10-18 23:20:00|21853.6|21849.6|21847.3|21843.3|21853.6|21849.6|21847.3|21843.3|22
1603063500000|2020-10-18 23:25:00|21844.2|21840.2|21837.9|21833.9|21844.2|21840.2|21834.8|21830.8|38
1603063800000|2020-10-18 23:30:00|21839.5|21835.5|21837.9|21833.9|21842.6|21838.6|21836.4|21832.4|37
1603064100000|2020-10-18 23:35:00|21831.7|21827.7|21812.9|21808.9|21831.7|21827.7|21803.6|21799.6|225
1603064400000|2020-10-18 23:40:00|21814.5|21810.5|21819.2|21815.2|21822.3|21818.3|21814.5|21810.5|49
1603064700000|2020-10-18 23:45:00|21820.8|21816.8|21830.1|21826.1|21830.1|21826.1|21820.8|21816.8|38
1603065000000|2020-10-18 23:50:00|21831.7|21827.7|21825.4|21821.4|21834.8|21830.8|21825.4|21821.4|58
1603065300000|2020-10-18 23:55:00|21827|21823|21828.6|21824.6|21828.6|21824.6|21827|21823|48
1603065600000|2020-10-19 00:00:00|21831.7|21827.7|21825.4|21821.4|21831.7|21827.7|21816.1|21812.1|69
1603065900000|2020-10-19 00:05:00|21827|21823|21822.3|21818.3|21828.6|21824.6|21822.3|21818.3|82
1603066200000|2020-10-19 00:10:00|21823.9|21819.9|21822.3|21818.3|21825.4|21821.4|21822.3|21818.3|12
1603066500000|2020-10-19 00:15:00|21823.9|21819.9|21820.8|21816.8|21825.4|21821.4|21819.2|21815.2|63
1603066800000|2020-10-19 00:20:00|21822.3|21818.3|21831.7|21827.7|21833.3|21829.3|21822.3|21818.3|51
1603067100000|2020-10-19 00:25:00|21830.1|21826.1|21834.8|21830.8|21834.8|21830.8|21828.6|21824.6|3
1603067400000|2020-10-19 00:30:00|21837.9|21833.9|21837.9|21833.9|21837.9|21833.9|21837.9|21833.9|168
1603067700000|2020-10-19 00:35:00|||||||||20
1603068000000|2020-10-19 00:40:00|21841.1|21837.1|21841.1|21837.1|21848.9|21844.9|21841.1|21837.1|32
1603068300000|2020-10-19 00:45:00|21837.9|21833.9|21847.3|21843.3|21847.3|21843.3|21837.9|21833.9|24
1603068600000|2020-10-19 00:50:00|21845.8|21841.8|21842.6|21838.6|21845.8|21841.8|21841.1|21837.1|2
1603068900000|2020-10-19 00:55:00|21844.2|21840.2|21837.9|21833.9|21844.2|21840.2|21837.9|21833.9|3
1603069200000|2020-10-19 01:00:00|21834.8|21830.8|21834.8|21830.8|21837.9|21833.9|21828.6|21824.6|60
1603069500000|2020-10-19 01:05:00|21833.3|21829.3|21833.3|21829.3|21834.8|21830.8|21828.6|21824.6|16
1603069800000|2020-10-19 01:10:00|21834.8|21830.8|21831.7|21827.7|21834.8|21830.8|21828.6|21824.6|26
1603070100000|2020-10-19 01:15:00|21833.3|21829.3|21828.6|21824.6|21833.3|21829.3|21825.4|21821.4|65
1603070400000|2020-10-19 01:20:00|21830.1|21826.1|21828.6|21824.6|21831.7|21827.7|21828.6|21824.6|40
1603070700000|2020-10-19 01:25:00|21825.4|21821.4|21822.3|21818.3|21825.4|21821.4|21822.3|21818.3|41
1603071000000|2020-10-19 01:30:00|21825.4|21821.4|21806.7|21802.7|21825.4|21821.4|21806.7|21802.7|70
1603071300000|2020-10-19 01:35:00|21809.8|21805.8|21803.6|21799.6|21812.9|21808.9|21803.6|21799.6|27
1603071600000|2020-10-19 01:40:00|21806.7|21802.7|21806.7|21802.7|21806.7|21802.7|21803.6|21799.6|18
1603071900000|2020-10-19 01:45:00|21809.8|21805.8|21811.4|21807.4|21812.9|21808.9|21809.8|21805.8|17
1603072200000|2020-10-19 01:50:00|21809.8|21805.8|21812.9|21808.9|21816.1|21812.1|21809.8|21805.8|21
1603072500000|2020-10-19 01:55:00|21816.1|21812.1|21822.3|21818.3|21828.6|21824.6|21816.1|21812.1|31
1603072800000|2020-10-19 02:00:00|21819.2|21815.2|21808.3|21804.3|21822.3|21818.3|21803.6|21799.6|134
1603073100000|2020-10-19 02:05:00|21806.7|21802.7|21803.6|21799.6|21808.3|21804.3|21803.6|21799.6|36
1603073400000|2020-10-19 02:10:00|21805.1|21801.1|21800.4|21796.4|21806.7|21802.7|21800.4|21796.4|29
1603073700000|2020-10-19 02:15:00|21803.6|21799.6|21820.8|21816.8|21820.8|21816.8|21803.6|21799.6|39
1603074000000|2020-10-19 02:20:00|21819.2|21815.2|21816.1|21812.1|21819.2|21815.2|21816.1|21812.1|14
1603074300000|2020-10-19 02:25:00|21811.4|21807.4|21812.9|21808.9|21812.9|21808.9|21809.8|21805.8|42
1603074600000|2020-10-19 02:30:00|21816.1|21812.1|21819.2|21815.2|21819.2|21815.2|21816.1|21812.1|31
1603074900000|2020-10-19 02:35:00|21817.6|21813.6|21806.7|21802.7|21819.2|21815.2|21805.1|21801.1|56
1603075200000|2020-10-19 02:40:00|21809.8|21805.8|21809.8|21805.8|21811.4|21807.4|21806.7|21802.7|14
1603075500000|2020-10-19 02:45:00|21808.3|21804.3|21811.4|21807.4|21811.4|21807.4|21806.7|21802.7|10
1603075800000|2020-10-19 02:50:00|21812.9|21808.9|21811.4|21807.4|21812.9|21808.9|21809.8|21805.8|13
1603076100000|2020-10-19 02:55:00|21809.8|21805.8|21816.1|21812.1|21819.2|21815.2|21809.8|21805.8|42
1603076400000|2020-10-19 03:00:00|21819.2|21815.2|21819.2|21815.2|21819.2|21815.2|21819.2|21815.2|5
1603076700000|2020-10-19 03:05:00|21820.8|21816.8|21825.4|21821.4|21827|21823|21820.8|21816.8|58
1603077000000|2020-10-19 03:10:00|21827|21823|21831.7|21827.7|21834.8|21830.8|21825.4|21821.4|83
1603077300000|2020-10-19 03:15:00|21833.3|21829.3|21837.9|21833.9|21837.9|21833.9|21831.7|21827.7|83
1603077600000|2020-10-19 03:20:00|21836.4|21832.4|21837.9|21833.9|21837.9|21833.9|21836.4|21832.4|13
1603077900000|2020-10-19 03:25:00|21836.4|21832.4|21831.7|21827.7|21837.9|21833.9|21828.6|21824.6|99
1603078200000|2020-10-19 03:30:00|21830.1|21826.1|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|101
1603078500000|2020-10-19 03:35:00|21827|21823|21828.6|21824.6|21828.6|21824.6|21827|21823|13
1603078800000|2020-10-19 03:40:00|21827|21823|21825.4|21821.4|21828.6|21824.6|21825.4|21821.4|40
1603079100000|2020-10-19 03:45:00|21822.3|21818.3|21819.2|21815.2|21822.3|21818.3|21819.2|21815.2|21
1603080000000|2020-10-19 04:00:00|||||||||2
1603080300000|2020-10-19 04:05:00|21816.1|21812.1|21812.9|21808.9|21819.2|21815.2|21812.9|21808.9|33
1603080900000|2020-10-19 04:15:00|21816.1|21812.1|21816.1|21812.1|21816.1|21812.1|21812.9|21808.9|15
1603081200000|2020-10-19 04:20:00|21822.3|21818.3|21822.3|21818.3|21822.3|21818.3|21822.3|21818.3|16
1603081500000|2020-10-19 04:25:00|21820.8|21816.8|21822.3|21818.3|21822.3|21818.3|21820.8|21816.8|2
1603081800000|2020-10-19 04:30:00|21823.9|21819.9|21820.8|21816.8|21827|21823|21819.2|21815.2|31
1603082100000|2020-10-19 04:35:00|21819.2|21815.2|21825.4|21821.4|21825.4|21821.4|21816.1|21812.1|44
1603082400000|2020-10-19 04:40:00|21822.3|21818.3|21825.4|21821.4|21825.4|21821.4|21822.3|21818.3|16
1603083000000|2020-10-19 04:50:00|21828.6|21824.6|21825.4|21821.4|21828.6|21824.6|21825.4|21821.4|19
1603083300000|2020-10-19 04:55:00|21827|21823|21822.3|21818.3|21827|21823|21822.3|21818.3|28
1603083600000|2020-10-19 05:00:00|21825.4|21821.4|21822.3|21818.3|21825.4|21821.4|21822.3|21818.3|18
1603083900000|2020-10-19 05:05:00|21819.2|21815.2|21822.3|21818.3|21822.3|21818.3|21819.2|21815.2|27
1603084200000|2020-10-19 05:10:00|21820.8|21816.8|21822.3|21818.3|21822.3|21818.3|21820.8|21816.8|16
1603084500000|2020-10-19 05:15:00|21820.8|21816.8|21820.8|21816.8|21822.3|21818.3|21820.8|21816.8|18
1603084800000|2020-10-19 05:20:00|21822.3|21818.3|21828.6|21824.6|21828.6|21824.6|21820.8|21816.8|150
1603085100000|2020-10-19 05:25:00|21825.4|21821.4|21819.2|21815.2|21828.6|21824.6|21819.2|21815.2|43
1603085400000|2020-10-19 05:30:00|21822.3|21818.3|21822.3|21818.3|21822.3|21818.3|21819.2|21815.2|37
1603085700000|2020-10-19 05:35:00|21820.8|21816.8|21831.7|21827.7|21831.7|21827.7|21820.8|21816.8|30
1603086000000|2020-10-19 05:40:00|21833.3|21829.3|21833.3|21829.3|21834.8|21830.8|21831.7|21827.7|27
1603086300000|2020-10-19 05:45:00|21834.8|21830.8|21844.2|21840.2|21845.8|21841.8|21831.7|21827.7|77
1603086600000|2020-10-19 05:50:00|21841.1|21837.1|21844.2|21840.2|21850.4|21846.4|21841.1|21837.1|118
1603086900000|2020-10-19 05:55:00|21842.6|21838.6|21844.2|21840.2|21847.3|21843.3|21837.9|21833.9|63
1603087200000|2020-10-19 06:00:00|21841.1|21837.1|21837.9|21833.9|21844.2|21840.2|21831.7|21827.7|128
1603087500000|2020-10-19 06:05:00|21841.1|21837.1|21834.8|21830.8|21841.1|21837.1|21834.8|21830.8|41
1603087800000|2020-10-19 06:10:00|21837.9|21833.9|21844.2|21840.2|21850.4|21846.4|21834.8|21830.8|51
1603088100000|2020-10-19 06:15:00|21842.6|21838.6|21834.8|21830.8|21842.6|21838.6|21831.7|21827.7|126
1603088400000|2020-10-19 06:20:00|21837.9|21833.9|21841.1|21837.1|21841.1|21837.1|21834.8|21830.8|120
1603088700000|2020-10-19 06:25:00|21837.9|21833.9|21841.1|21837.1|21841.1|21837.1|21831.7|21827.7|61
1603089000000|2020-10-19 06:30:00|21842.6|21838.6|21831.7|21827.7|21847.3|21843.3|21831.7|21827.7|104
1603089300000|2020-10-19 06:35:00|21833.3|21829.3|21828.6|21824.6|21834.8|21830.8|21828.6|21824.6|71
1603089600000|2020-10-19 06:40:00|21830.1|21826.1|21816.1|21812.1|21831.7|21827.7|21816.1|21812.1|97
1603089900000|2020-10-19 06:45:00|21819.2|21815.2|21809.8|21805.8|21822.3|21818.3|21809.8|21805.8|67
1603090200000|2020-10-19 06:50:00|21808.3|21804.3|21806.7|21802.7|21816.1|21812.1|21806.7|21802.7|39
1603090500000|2020-10-19 06:55:00|21808.3|21804.3|21787.9|21783.9|21809.8|21805.8|21786.4|21782.4|249
1603090800000|2020-10-19 07:00:00|21791.1|21787.1|21750.4|21746.4|21791.1|21787.1|21744.2|21740.2|869
1603091100000|2020-10-19 07:05:00|21753.6|21749.6|21722.3|21718.3|21753.6|21749.6|21706.7|21702.7|462
1603091400000|2020-10-19 07:10:00|21725.4|21721.4|21719.2|21715.2|21725.4|21721.4|21716.1|21712.1|238
1603091700000|2020-10-19 07:15:00|21722.3|21718.3|21744.2|21740.2|21747.3|21743.3|21722.3|21718.3|372
1603092000000|2020-10-19 07:20:00|21745.8|21741.8|21750.4|21746.4|21755.1|21751.1|21739.5|21735.5|105
1603092300000|2020-10-19 07:25:00|21748.9|21744.9|21769.2|21765.2|21769.2|21765.2|21747.3|21743.3|261
1603092600000|2020-10-19 07:30:00|21767.6|21763.6|21775.4|21771.4|21778.6|21774.6|21759.8|21755.8|122
1603092900000|2020-10-19 07:35:00|21773.9|21769.9|21759.8|21755.8|21775.4|21771.4|21759.8|21755.8|130
1603093200000|2020-10-19 07:40:00|21762.9|21758.9|21773.9|21769.9|21773.9|21769.9|21759.8|21755.8|135
1603093500000|2020-10-19 07:45:00|21775.4|21771.4|21772.3|21768.3|21777|21773|21766.1|21762.1|148
1603093800000|2020-10-19 07:50:00|21775.4|21771.4|21778.6|21774.6|21781.7|21777.7|21766.1|21762.1|146
1603094100000|2020-10-19 07:55:00|21780.1|21776.1|21784.8|21780.8|21791.1|21787.1|21778.6|21774.6|466
1603094400000|2020-10-19 08:00:00|21781.7|21777.7|21784.8|21780.8|21787.9|21783.9|21769.2|21765.2|195
1603094700000|2020-10-19 08:05:00|21786.4|21782.4|21784.8|21780.8|21797.3|21793.3|21784.8|21780.8|179
1603095000000|2020-10-19 08:10:00|21783.3|21779.3|21772.3|21768.3|21787.9|21783.9|21772.3|21768.3|108
1603095300000|2020-10-19 08:15:00|21769.2|21765.2|21766.1|21762.1|21775.4|21771.4|21766.1|21762.1|107
1603095600000|2020-10-19 08:20:00|21762.9|21758.9|21770.8|21766.8|21772.3|21768.3|21762.9|21758.9|73
1603095900000|2020-10-19 08:25:00|21769.2|21765.2|21769.2|21765.2|21781.7|21777.7|21769.2|21765.2|77
1603096200000|2020-10-19 08:30:00|21770.8|21766.8|21748.9|21744.9|21770.8|21766.8|21747.3|21743.3|158
1603096500000|2020-10-19 08:35:00|21747.3|21743.3|21766.1|21762.1|21766.1|21762.1|21747.3|21743.3|137
1603096800000|2020-10-19 08:40:00|21762.9|21758.9|21770.8|21766.8|21778.6|21774.6|21762.9|21758.9|76
1603097100000|2020-10-19 08:45:00|21769.2|21765.2|21767.6|21763.6|21778.6|21774.6|21766.1|21762.1|90
1603097400000|2020-10-19 08:50:00|21769.2|21765.2|21767.6|21763.6|21769.2|21765.2|21756.7|21752.7|74
1603097700000|2020-10-19 08:55:00|21769.2|21765.2|21762.9|21758.9|21775.4|21771.4|21759.8|21755.8|53
1603098000000|2020-10-19 09:00:00|21764.5|21760.5|21756.7|21752.7|21766.1|21762.1|21756.7|21752.7|81
1603098300000|2020-10-19 09:05:00|21753.6|21749.6|21744.2|21740.2|21753.6|21749.6|21739.5|21735.5|160
1603098600000|2020-10-19 09:10:00|21741.1|21737.1|21747.3|21743.3|21747.3|21743.3|21741.1|21737.1|148
1603098900000|2020-10-19 09:15:00|21744.2|21740.2|21731.7|21727.7|21744.2|21740.2|21728.6|21724.6|222
1603099200000|2020-10-19 09:20:00|21730.1|21726.1|21731.7|21727.7|21734.8|21730.8|21719.2|21715.2|187
1603099500000|2020-10-19 09:25:00|21734.8|21730.8|21741.1|21737.1|21744.2|21740.2|21725.4|21721.4|178
1603099800000|2020-10-19 09:30:00|21742.6|21738.6|21734.8|21730.8|21750.4|21746.4|21731.7|21727.7|175
1603100100000|2020-10-19 09:35:00|21737.9|21733.9|21737.9|21733.9|21742.6|21738.6|21731.7|21727.7|162
1603100400000|2020-10-19 09:40:00|21731.7|21727.7|21741.1|21737.1|21744.2|21740.2|21728.6|21724.6|217
1603100700000|2020-10-19 09:45:00|21739.5|21735.5|21744.2|21740.2|21744.2|21740.2|21731.7|21727.7|87
1603101000000|2020-10-19 09:50:00|21742.6|21738.6|21734.8|21730.8|21753.6|21749.6|21731.7|21727.7|287
1603101300000|2020-10-19 09:55:00|21731.7|21727.7|21753.6|21749.6|21753.6|21749.6|21731.7|21727.7|187
1603101600000|2020-10-19 10:00:00|21752|21748|21756.7|21752.7|21759.8|21755.8|21750.4|21746.4|164
1603101900000|2020-10-19 10:05:00|21758.3|21754.3|21758.3|21754.3|21762.9|21758.9|21747.3|21743.3|117
1603102200000|2020-10-19 10:10:00|21759.8|21755.8|21756.7|21752.7|21769.2|21765.2|21756.7|21752.7|131
1603102500000|2020-10-19 10:15:00|21755.1|21751.1|21769.2|21765.2|21769.2|21765.2|21753.6|21749.6|64
1603102800000|2020-10-19 10:20:00|21772.3|21768.3|21762.9|21758.9|21772.3|21768.3|21761.4|21757.4|86
1603103100000|2020-10-19 10:25:00|21759.8|21755.8|21769.2|21765.2|21769.2|21765.2|21756.7|21752.7|63
1603103400000|2020-10-19 10:30:00|21766.1|21762.1|21762.9|21758.9|21769.2|21765.2|21759.8|21755.8|116
1603103700000|2020-10-19 10:35:00|21761.4|21757.4|21747.3|21743.3|21764.5|21760.5|21744.2|21740.2|226
1603104000000|2020-10-19 10:40:00|21744.2|21740.2|21747.3|21743.3|21747.3|21743.3|21731.7|21727.7|322
1603104300000|2020-10-19 10:45:00|21744.2|21740.2|21747.3|21743.3|21747.3|21743.3|21737.9|21733.9|136
1603104600000|2020-10-19 10:50:00|21744.2|21740.2|21731.7|21727.7|21752|21748|21728.6|21724.6|175
1603104900000|2020-10-19 10:55:00|21733.3|21729.3|21725.4|21721.4|21733.3|21729.3|21725.4|21721.4|239
1603105200000|2020-10-19 11:00:00|21728.6|21724.6|21728.6|21724.6|21728.6|21724.6|21719.2|21715.2|237
1603105500000|2020-10-19 11:05:00|21727|21723|21722.3|21718.3|21728.6|21724.6|21719.2|21715.2|122
1603105800000|2020-10-19 11:10:00|21725.4|21721.4|21719.2|21715.2|21728.6|21724.6|21716.1|21712.1|186
1603106100000|2020-10-19 11:15:00|21720.8|21716.8|21722.3|21718.3|21728.6|21724.6|21719.2|21715.2|85
1603106400000|2020-10-19 11:20:00|21723.9|21719.9|21725.4|21721.4|21728.6|21724.6|21722.3|21718.3|189
1603106700000|2020-10-19 11:25:00|21722.3|21718.3|21737.9|21733.9|21741.1|21737.1|21719.2|21715.2|375
1603107000000|2020-10-19 11:30:00|21734.8|21730.8|21737.9|21733.9|21744.2|21740.2|21728.6|21724.6|241
1603107300000|2020-10-19 11:35:00|21741.1|21737.1|21750.4|21746.4|21753.6|21749.6|21741.1|21737.1|232
1603107600000|2020-10-19 11:40:00|21748.9|21744.9|21744.2|21740.2|21753.6|21749.6|21741.1|21737.1|246
1603107900000|2020-10-19 11:45:00|21745.8|21741.8|21756.7|21752.7|21759.8|21755.8|21745.8|21741.8|255
1603108200000|2020-10-19 11:50:00|21753.6|21749.6|21750.4|21746.4|21756.7|21752.7|21750.4|21746.4|138
1603108500000|2020-10-19 11:55:00|21747.3|21743.3|21747.3|21743.3|21752|21748|21744.2|21740.2|91
1603108800000|2020-10-19 12:00:00|21745.8|21741.8|21756.7|21752.7|21759.8|21755.8|21744.2|21740.2|457
1603109100000|2020-10-19 12:05:00|21759.8|21755.8|21758.3|21754.3|21762.9|21758.9|21753.6|21749.6|478
1603109400000|2020-10-19 12:10:00|21756.7|21752.7|21778.6|21774.6|21778.6|21774.6|21756.7|21752.7|356
1603109700000|2020-10-19 12:15:00|21775.4|21771.4|21775.4|21771.4|21781.7|21777.7|21772.3|21768.3|312
1603110000000|2020-10-19 12:20:00|21772.3|21768.3|21747.3|21743.3|21772.3|21768.3|21745.8|21741.8|1119
1603110300000|2020-10-19 12:25:00|21745.8|21741.8|21762.9|21758.9|21766.1|21762.1|21744.2|21740.2|751
1603110600000|2020-10-19 12:30:00|21761.4|21757.4|21781.7|21777.7|21781.7|21777.7|21761.4|21757.4|419
1603110900000|2020-10-19 12:35:00|21784.8|21780.8|21784.8|21780.8|21787.9|21783.9|21783.3|21779.3|278
1603111200000|2020-10-19 12:40:00|21781.7|21777.7|21797.3|21793.3|21798.9|21794.9|21769.2|21765.2|419
1603111500000|2020-10-19 12:45:00|21794.2|21790.2|21775.4|21771.4|21797.3|21793.3|21772.3|21768.3|742
1603111800000|2020-10-19 12:50:00|21778.6|21774.6|21794.2|21790.2|21794.2|21790.2|21778.6|21774.6|250
1603112100000|2020-10-19 12:55:00|21797.3|21793.3|21791.1|21787.1|21806.7|21802.7|21787.9|21783.9|469
1603112400000|2020-10-19 13:00:00|21792.6|21788.6|21778.6|21774.6|21794.2|21790.2|21775.4|21771.4|438
1603112700000|2020-10-19 13:05:00|21781.7|21777.7|21784.8|21780.8|21791.1|21787.1|21780.1|21776.1|360
1603113000000|2020-10-19 13:10:00|21781.7|21777.7|21762.9|21758.9|21784.8|21780.8|21762.9|21758.9|470
1603113300000|2020-10-19 13:15:00|21759.8|21755.8|21756.7|21752.7|21759.8|21755.8|21731.7|21727.7|752
1603113600000|2020-10-19 13:20:00|21755.1|21751.1|21762.9|21758.9|21766.1|21762.1|21750.4|21746.4|297
1603113900000|2020-10-19 13:25:00|21766.1|21762.1|21781.7|21777.7|21784.8|21780.8|21766.1|21762.1|620
1603114200000|2020-10-19 13:30:00|21778.6|21774.6|21748.9|21744.9|21778.6|21774.6|21741.1|21737.1|979
1603114500000|2020-10-19 13:35:00|21747.3|21743.3|21736.4|21732.4|21756.7|21752.7|21734.8|21730.8|532
1603114800000|2020-10-19 13:40:00|21734.8|21730.8|21731.7|21727.7|21747.3|21743.3|21727|21723|847
1603115100000|2020-10-19 13:45:00|21728.6|21724.6|21728.6|21724.6|21750.4|21746.4|21728.6|21724.6|860
1603115400000|2020-10-19 13:50:00|21730.1|21726.1|21741.1|21737.1|21744.2|21740.2|21719.2|21715.2|640
1603115700000|2020-10-19 13:55:00|21744.2|21740.2|21772.3|21768.3|21772.3|21768.3|21741.1|21737.1|1079
1603116000000|2020-10-19 14:00:00|21775.4|21771.4|21778.6|21774.6|21784.8|21780.8|21762.9|21758.9|614
1603116300000|2020-10-19 14:05:00|21781.7|21777.7|21800.4|21796.4|21800.4|21796.4|21775.4|21771.4|597
1603116600000|2020-10-19 14:10:00|21797.3|21793.3|21784.8|21780.8|21806.7|21802.7|21784.8|21780.8|807
1603116900000|2020-10-19 14:15:00|21787.9|21783.9|21787.9|21783.9|21797.3|21793.3|21778.6|21774.6|1179
1603117200000|2020-10-19 14:20:00|21784.8|21780.8|21778.6|21774.6|21794.2|21790.2|21772.3|21768.3|676
1603117500000|2020-10-19 14:25:00|21775.4|21771.4|21759.8|21755.8|21787.9|21783.9|21759.8|21755.8|2623
1603117800000|2020-10-19 14:30:00|21756.7|21752.7|21762.9|21758.9|21772.3|21768.3|21753.6|21749.6|1449
1603118100000|2020-10-19 14:35:00|21764.5|21760.5|21772.3|21768.3|21778.6|21774.6|21759.8|21755.8|1129
1603118400000|2020-10-19 14:40:00|21769.2|21765.2|21756.7|21752.7|21772.3|21768.3|21750.4|21746.4|802
1603118700000|2020-10-19 14:45:00|21758.3|21754.3|21756.7|21752.7|21769.2|21765.2|21744.2|21740.2|905
1603119000000|2020-10-19 14:50:00|21759.8|21755.8|21759.8|21755.8|21766.1|21762.1|21750.4|21746.4|607
1603119300000|2020-10-19 14:55:00|21761.4|21757.4|21759.8|21755.8|21769.2|21765.2|21750.4|21746.4|375
1603119600000|2020-10-19 15:00:00|21762.9|21758.9|21747.3|21743.3|21769.2|21765.2|21741.1|21737.1|707
1603119900000|2020-10-19 15:05:00|21744.2|21740.2|21747.3|21743.3|21753.6|21749.6|21744.2|21740.2|582
1603120200000|2020-10-19 15:10:00|21750.4|21746.4|21756.7|21752.7|21761.4|21757.4|21747.3|21743.3|340
1603120500000|2020-10-19 15:15:00|21753.6|21749.6|21766.1|21762.1|21769.2|21765.2|21753.6|21749.6|563
1603120800000|2020-10-19 15:20:00|21769.2|21765.2|21784.8|21780.8|21791.1|21787.1|21769.2|21765.2|897
1603121100000|2020-10-19 15:25:00|21786.4|21782.4|21794.2|21790.2|21794.2|21790.2|21775.4|21771.4|571
1603121400000|2020-10-19 15:30:00|21791.1|21787.1|21794.2|21790.2|21803.6|21799.6|21791.1|21787.1|730
1603121700000|2020-10-19 15:35:00|21797.3|21793.3|21781.7|21777.7|21797.3|21793.3|21778.6|21774.6|538
1603122000000|2020-10-19 15:40:00|21783.3|21779.3|21787.9|21783.9|21791.1|21787.1|21778.6|21774.6|243
1603122300000|2020-10-19 15:45:00|21784.8|21780.8|21791.1|21787.1|21794.2|21790.2|21781.7|21777.7|349
1603122600000|2020-10-19 15:50:00|21787.9|21783.9|21794.2|21790.2|21795.8|21791.8|21787.9|21783.9|276
1603122900000|2020-10-19 15:55:00|21791.1|21787.1|21809.8|21805.8|21812.9|21808.9|21787.9|21783.9|328
1603123200000|2020-10-19 16:00:00|21812.9|21808.9|21800.4|21796.4|21819.2|21815.2|21794.2|21790.2|477
1603123500000|2020-10-19 16:05:00|21798.9|21794.9|21806.7|21802.7|21809.8|21805.8|21794.2|21790.2|359
1603123800000|2020-10-19 16:10:00|21808.3|21804.3|21812.9|21808.9|21816.1|21812.1|21798.9|21794.9|264
1603124100000|2020-10-19 16:15:00|21809.8|21805.8|21809.8|21805.8|21816.1|21812.1|21803.6|21799.6|370
1603124400000|2020-10-19 16:20:00|21806.7|21802.7|21812.9|21808.9|21817.6|21813.6|21806.7|21802.7|229
1603124700000|2020-10-19 16:25:00|21809.8|21805.8|21825.4|21821.4|21825.4|21821.4|21809.8|21805.8|432
1603125000000|2020-10-19 16:30:00|21823.9|21819.9|21837.9|21833.9|21847.3|21843.3|21822.3|21818.3|815
1603125300000|2020-10-19 16:35:00|21834.8|21830.8|21834.8|21830.8|21844.2|21840.2|21831.7|21827.7|424
1603125600000|2020-10-19 16:40:00|21833.3|21829.3|21825.4|21821.4|21837.9|21833.9|21822.3|21818.3|182
1603125900000|2020-10-19 16:45:00|21828.6|21824.6|21825.4|21821.4|21834.8|21830.8|21822.3|21818.3|313
1603126200000|2020-10-19 16:50:00|21823.9|21819.9|21834.8|21830.8|21837.9|21833.9|21823.9|21819.9|243
1603126500000|2020-10-19 16:55:00|21831.7|21827.7|21834.8|21830.8|21834.8|21830.8|21828.6|21824.6|295
1603126800000|2020-10-19 17:00:00|21831.7|21827.7|21837.9|21833.9|21841.1|21837.1|21828.6|21824.6|325
1603127100000|2020-10-19 17:05:00|21841.1|21837.1|21847.3|21843.3|21848.9|21844.9|21834.8|21830.8|344
1603127400000|2020-10-19 17:10:00|21844.2|21840.2|21831.7|21827.7|21850.4|21846.4|21828.6|21824.6|294
1603127700000|2020-10-19 17:15:00|21834.8|21830.8|21831.7|21827.7|21834.8|21830.8|21828.6|21824.6|185
1603128000000|2020-10-19 17:20:00|21833.3|21829.3|21841.1|21837.1|21844.2|21840.2|21828.6|21824.6|210
1603128300000|2020-10-19 17:25:00|21842.6|21838.6|21834.8|21830.8|21844.2|21840.2|21831.7|21827.7|116
1603128600000|2020-10-19 17:30:00|21837.9|21833.9|21837.9|21833.9|21844.2|21840.2|21830.1|21826.1|249
1603128900000|2020-10-19 17:35:00|21836.4|21832.4|21834.8|21830.8|21837.9|21833.9|21831.7|21827.7|111
1603129200000|2020-10-19 17:40:00|21831.7|21827.7|21828.6|21824.6|21834.8|21830.8|21828.6|21824.6|74
1603129500000|2020-10-19 17:45:00|21830.1|21826.1|21822.3|21818.3|21837.9|21833.9|21819.2|21815.2|351
1603129800000|2020-10-19 17:50:00|21820.8|21816.8|21822.3|21818.3|21825.4|21821.4|21814.5|21810.5|193
1603130100000|2020-10-19 17:55:00|21819.2|21815.2|21819.2|21815.2|21822.3|21818.3|21819.2|21815.2|132
1603130400000|2020-10-19 18:00:00|21820.8|21816.8|21819.2|21815.2|21822.3|21818.3|21817.6|21813.6|196
1603130700000|2020-10-19 18:05:00|21820.8|21816.8|21819.2|21815.2|21822.3|21818.3|21816.1|21812.1|141
1603131000000|2020-10-19 18:10:00|21817.6|21813.6|21805.1|21801.1|21819.2|21815.2|21803.6|21799.6|226
1603131300000|2020-10-19 18:15:00|21803.6|21799.6|21806.7|21802.7|21809.8|21805.8|21803.6|21799.6|300
1603131600000|2020-10-19 18:20:00|21809.8|21805.8|21812.9|21808.9|21816.1|21812.1|21806.7|21802.7|331
1603131900000|2020-10-19 18:25:00|21816.1|21812.1|21812.9|21808.9|21816.1|21812.1|21803.6|21799.6|227
1603132200000|2020-10-19 18:30:00|21816.1|21812.1|21828.6|21824.6|21831.7|21827.7|21812.9|21808.9|370
1603132500000|2020-10-19 18:35:00|21830.1|21826.1|21828.6|21824.6|21839.5|21835.5|21827|21823|883
1603132800000|2020-10-19 18:40:00|21831.7|21827.7|21828.6|21824.6|21837.9|21833.9|21819.2|21815.2|1176
1603133100000|2020-10-19 18:45:00|21831.7|21827.7|21831.7|21827.7|21841.1|21837.1|21828.6|21824.6|412
1603133400000|2020-10-19 18:50:00|21830.1|21826.1|21828.6|21824.6|21834.8|21830.8|21822.3|21818.3|599
1603133700000|2020-10-19 18:55:00|21830.1|21826.1|21825.4|21821.4|21831.7|21827.7|21819.2|21815.2|1510
1603134000000|2020-10-19 19:00:00|21822.3|21818.3|21819.2|21815.2|21825.4|21821.4|21819.2|21815.2|913
1603134300000|2020-10-19 19:05:00|21820.8|21816.8|21828.6|21824.6|21831.7|21827.7|21819.2|21815.2|452
1603134600000|2020-10-19 19:10:00|21825.4|21821.4|21812.9|21808.9|21830.1|21826.1|21803.6|21799.6|560
1603134900000|2020-10-19 19:15:00|21814.5|21810.5|21816.1|21812.1|21819.2|21815.2|21812.9|21808.9|396
1603135200000|2020-10-19 19:20:00|21817.6|21813.6|21822.3|21818.3|21822.3|21818.3|21816.1|21812.1|210
1603135500000|2020-10-19 19:25:00|21825.4|21821.4|21819.2|21815.2|21825.4|21821.4|21816.1|21812.1|312
1603135800000|2020-10-19 19:30:00|21816.1|21812.1|21825.4|21821.4|21825.4|21821.4|21816.1|21812.1|363
1603136100000|2020-10-19 19:35:00|21822.3|21818.3|21819.2|21815.2|21822.3|21818.3|21816.1|21812.1|89
1603136400000|2020-10-19 19:40:00|21822.3|21818.3|21831.7|21827.7|21831.7|21827.7|21819.2|21815.2|154
1603136700000|2020-10-19 19:45:00|21828.6|21824.6|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|340
1603137000000|2020-10-19 19:50:00|21831.7|21827.7|21831.7|21827.7|21837.9|21833.9|21828.6|21824.6|410
1603137300000|2020-10-19 19:55:00|21834.8|21830.8|21816.1|21812.1|21841.1|21837.1|21816.1|21812.1|943
1603137600000|2020-10-19 20:00:00|21819.2|21815.2|21828.6|21824.6|21831.7|21827.7|21819.2|21815.2|405
1603137900000|2020-10-19 20:05:00|21827|21823|21825.4|21821.4|21830.1|21826.1|21822.3|21818.3|112
1603138200000|2020-10-19 20:10:00|21822.3|21818.3|21825.4|21821.4|21825.4|21821.4|21819.2|21815.2|228
1603138500000|2020-10-19 20:15:00|21827|21823|21806.7|21802.7|21828.6|21824.6|21803.6|21799.6|498
1603138800000|2020-10-19 20:20:00|21808.3|21804.3|21803.6|21799.6|21809.8|21805.8|21803.6|21799.6|177
1603139100000|2020-10-19 20:25:00|21805.1|21801.1|21794.2|21790.2|21808.3|21804.3|21794.2|21790.2|461
1603139400000|2020-10-19 20:30:00|21792.6|21788.6|21784.8|21780.8|21797.3|21793.3|21772.3|21768.3|1092
1603139700000|2020-10-19 20:35:00|21781.7|21777.7|21772.3|21768.3|21784.8|21780.8|21772.3|21768.3|450
1603140000000|2020-10-19 20:40:00|21769.2|21765.2|21762.9|21758.9|21769.2|21765.2|21756.7|21752.7|606
1603140300000|2020-10-19 20:45:00|21761.4|21757.4|21756.7|21752.7|21762.9|21758.9|21755.1|21751.1|555
1603140600000|2020-10-19 20:50:00|21755.1|21751.1|21753.6|21749.6|21759.8|21755.8|21753.6|21749.6|216
1603140900000|2020-10-19 20:55:00|21756.7|21752.7|21764.5|21760.5|21766.1|21762.1|21750.4|21746.4|383
1603144800000|2020-10-19 22:00:00|21762.9|21758.9|21753.6|21749.6|21769.2|21765.2|21753.6|21749.6|159
1603145100000|2020-10-19 22:05:00|21750.4|21746.4|21745.8|21741.8|21753.6|21749.6|21745.8|21741.8|234
1603145400000|2020-10-19 22:10:00|21744.2|21740.2|21750.4|21746.4|21753.6|21749.6|21744.2|21740.2|62
1603145700000|2020-10-19 22:15:00|21753.6|21749.6|21755.1|21751.1|21755.1|21751.1|21753.6|21749.6|25
1603146000000|2020-10-19 22:20:00|21756.7|21752.7|21753.6|21749.6|21759.8|21755.8|21753.6|21749.6|76
1603146300000|2020-10-19 22:25:00|21750.4|21746.4|21747.3|21743.3|21750.4|21746.4|21747.3|21743.3|83
1603146600000|2020-10-19 22:30:00|21748.9|21744.9|21748.9|21744.9|21750.4|21746.4|21747.3|21743.3|16
1603146900000|2020-10-19 22:35:00|21750.4|21746.4|21750.4|21746.4|21750.4|21746.4|21747.3|21743.3|28
1603147200000|2020-10-19 22:40:00|21753.6|21749.6|21753.6|21749.6|21753.6|21749.6|21752|21748|29
1603147500000|2020-10-19 22:45:00|||||||||10
1603147800000|2020-10-19 22:50:00|||||||||8
1603148100000|2020-10-19 22:55:00|||||||||12
1603148400000|2020-10-19 23:00:00|||||||||4
1603148700000|2020-10-19 23:05:00|21756.7|21752.7|21753.6|21749.6|21756.7|21752.7|21753.6|21749.6|9
1603149000000|2020-10-19 23:10:00|21755.1|21751.1|21756.7|21752.7|21756.7|21752.7|21753.6|21749.6|6
1603149300000|2020-10-19 23:15:00|21759.8|21755.8|21756.7|21752.7|21759.8|21755.8|21756.7|21752.7|9
1603149600000|2020-10-19 23:20:00|21759.8|21755.8|21762.9|21758.9|21762.9|21758.9|21759.8|21755.8|21
1603149900000|2020-10-19 23:25:00|21766.1|21762.1|21766.1|21762.1|21767.6|21763.6|21766.1|21762.1|7
1603150200000|2020-10-19 23:30:00|21761.4|21757.4|21770.8|21766.8|21772.3|21768.3|21759.8|21755.8|41
1603150500000|2020-10-19 23:35:00|21772.3|21768.3|21766.1|21762.1|21773.9|21769.9|21762.9|21758.9|21
1603150800000|2020-10-19 23:40:00|21764.5|21760.5|21759.8|21755.8|21766.1|21762.1|21756.7|21752.7|31
1603151100000|2020-10-19 23:45:00|21762.9|21758.9|21766.1|21762.1|21766.1|21762.1|21762.9|21758.9|30
1603151400000|2020-10-19 23:50:00|21769.2|21765.2|21769.2|21765.2|21772.3|21768.3|21766.1|21762.1|35
1603151700000|2020-10-19 23:55:00|21772.3|21768.3|21772.3|21768.3|21772.3|21768.3|21769.2|21765.2|30
1603152000000|2020-10-20 00:00:00|21775.4|21771.4|21767.6|21763.6|21775.4|21771.4|21759.8|21755.8|97
1603152300000|2020-10-20 00:05:00|21766.1|21762.1|21761.4|21757.4|21766.1|21762.1|21759.8|21755.8|63
1603152600000|2020-10-20 00:10:00|21762.9|21758.9|21766.1|21762.1|21767.6|21763.6|21762.9|21758.9|11
1603152900000|2020-10-20 00:15:00|21762.9|21758.9|21762.9|21758.9|21766.1|21762.1|21759.8|21755.8|26
1603153200000|2020-10-20 00:20:00|21759.8|21755.8|21756.7|21752.7|21762.9|21758.9|21756.7|21752.7|30
1603153500000|2020-10-20 00:25:00|21759.8|21755.8|21769.2|21765.2|21769.2|21765.2|21759.8|21755.8|39
1603153800000|2020-10-20 00:30:00|21772.3|21768.3|21778.6|21774.6|21778.6|21774.6|21769.2|21765.2|29
1603154100000|2020-10-20 00:35:00|21775.4|21771.4|21778.6|21774.6|21783.3|21779.3|21775.4|21771.4|41
1603154400000|2020-10-20 00:40:00|21781.7|21777.7|21778.6|21774.6|21781.7|21777.7|21778.6|21774.6|15
1603154700000|2020-10-20 00:45:00|21777|21773|21778.6|21774.6|21778.6|21774.6|21777|21773|8
1603155000000|2020-10-20 00:50:00|21777|21773|21772.3|21768.3|21778.6|21774.6|21770.8|21766.8|36
1603155300000|2020-10-20 00:55:00|21770.8|21766.8|21764.5|21760.5|21770.8|21766.8|21764.5|21760.5|7
1603155600000|2020-10-20 01:00:00|21766.1|21762.1|21762.9|21758.9|21775.4|21771.4|21762.9|21758.9|46
1603155900000|2020-10-20 01:05:00|21761.4|21757.4|21759.8|21755.8|21762.9|21758.9|21759.8|21755.8|6
1603156200000|2020-10-20 01:10:00|21762.9|21758.9|21762.9|21758.9|21762.9|21758.9|21758.3|21754.3|36
1603156500000|2020-10-20 01:15:00|21764.5|21760.5|21772.3|21768.3|21772.3|21768.3|21762.9|21758.9|120
1603156800000|2020-10-20 01:20:00|21775.4|21771.4|21775.4|21771.4|21775.4|21771.4|21772.3|21768.3|107
1603157100000|2020-10-20 01:25:00|21778.6|21774.6|21781.7|21777.7|21784.8|21780.8|21777|21773|92
1603157400000|2020-10-20 01:30:00|21784.8|21780.8|21781.7|21777.7|21791.1|21787.1|21781.7|21777.7|72
1603157700000|2020-10-20 01:35:00|21780.1|21776.1|21787.9|21783.9|21787.9|21783.9|21780.1|21776.1|26
1603158000000|2020-10-20 01:40:00|21786.4|21782.4|21784.8|21780.8|21787.9|21783.9|21783.3|21779.3|33
1603158300000|2020-10-20 01:45:00|21787.9|21783.9|21791.1|21787.1|21794.2|21790.2|21787.9|21783.9|81
1603158600000|2020-10-20 01:50:00|21794.2|21790.2|21795.8|21791.8|21800.4|21796.4|21794.2|21790.2|157
1603158900000|2020-10-20 01:55:00|21797.3|21793.3|21794.2|21790.2|21800.4|21796.4|21794.2|21790.2|32
1603159200000|2020-10-20 02:00:00|21795.8|21791.8|21792.6|21788.6|21795.8|21791.8|21792.6|21788.6|1
1603159500000|2020-10-20 02:05:00|21794.2|21790.2|21783.3|21779.3|21794.2|21790.2|21783.3|21779.3|27
1603159800000|2020-10-20 02:10:00|21781.7|21777.7|21781.7|21777.7|21784.8|21780.8|21781.7|21777.7|4
1603160100000|2020-10-20 02:15:00|21784.8|21780.8|21786.4|21782.4|21787.9|21783.9|21783.3|21779.3|12
1603160400000|2020-10-20 02:20:00|21784.8|21780.8|21784.8|21780.8|21787.9|21783.9|21784.8|21780.8|10
1603160700000|2020-10-20 02:25:00|21786.4|21782.4|21787.9|21783.9|21787.9|21783.9|21786.4|21782.4|1
1603161000000|2020-10-20 02:30:00|21789.5|21785.5|21794.2|21790.2|21797.3|21793.3|21789.5|21785.5|25
1603161300000|2020-10-20 02:35:00|21792.6|21788.6|21787.9|21783.9|21794.2|21790.2|21787.9|21783.9|32
1603161600000|2020-10-20 02:40:00|21791.1|21787.1|21787.9|21783.9|21794.2|21790.2|21787.9|21783.9|37
1603161900000|2020-10-20 02:45:00|21784.8|21780.8|21787.9|21783.9|21791.1|21787.1|21784.8|21780.8|21
1603162200000|2020-10-20 02:50:00|21786.4|21782.4|21794.2|21790.2|21797.3|21793.3|21784.8|21780.8|23
1603162500000|2020-10-20 02:55:00|21792.6|21788.6|21791.1|21787.1|21792.6|21788.6|21791.1|21787.1|5
1603162800000|2020-10-20 03:00:00|21792.6|21788.6|21791.1|21787.1|21792.6|21788.6|21787.9|21783.9|26
1603163100000|2020-10-20 03:05:00|||||||||2
1603163400000|2020-10-20 03:10:00|||||||||1
1603163700000|2020-10-20 03:15:00|21792.6|21788.6|21791.1|21787.1|21792.6|21788.6|21791.1|21787.1|12
1603164000000|2020-10-20 03:20:00|21792.6|21788.6|21792.6|21788.6|21794.2|21790.2|21791.1|21787.1|9
1603164300000|2020-10-20 03:25:00|21791.1|21787.1|21787.9|21783.9|21791.1|21787.1|21787.9|21783.9|12
1603164600000|2020-10-20 03:30:00|21784.8|21780.8|21775.4|21771.4|21784.8|21780.8|21775.4|21771.4|47
1603164900000|2020-10-20 03:35:00|21773.9|21769.9|21767.6|21763.6|21773.9|21769.9|21767.6|21763.6|42
1603165200000|2020-10-20 03:40:00|21769.2|21765.2|21775.4|21771.4|21775.4|21771.4|21769.2|21765.2|19
1603165500000|2020-10-20 03:45:00|21773.9|21769.9|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|33
1603165800000|2020-10-20 03:50:00|21770.8|21766.8|21772.3|21768.3|21773.9|21769.9|21769.2|21765.2|19
1603166100000|2020-10-20 03:55:00|21773.9|21769.9|21773.9|21769.9|21773.9|21769.9|21773.9|21769.9|0
1603166400000|2020-10-20 04:00:00|21775.4|21771.4|21778.6|21774.6|21781.7|21777.7|21773.9|21769.9|23
1603166700000|2020-10-20 04:05:00|21781.7|21777.7|21781.7|21777.7|21783.3|21779.3|21781.7|21777.7|10
1603167000000|2020-10-20 04:10:00|21783.3|21779.3|21783.3|21779.3|21784.8|21780.8|21781.7|21777.7|8
1603167300000|2020-10-20 04:15:00|21781.7|21777.7|21784.8|21780.8|21784.8|21780.8|21781.7|21777.7|5
1603167600000|2020-10-20 04:20:00|21783.3|21779.3|21786.4|21782.4|21787.9|21783.9|21783.3|21779.3|38
1603167900000|2020-10-20 04:25:00|21784.8|21780.8|21786.4|21782.4|21787.9|21783.9|21784.8|21780.8|13
1603168200000|2020-10-20 04:30:00|21787.9|21783.9|21792.6|21788.6|21794.2|21790.2|21787.9|21783.9|34
1603168500000|2020-10-20 04:35:00|21794.2|21790.2|21791.1|21787.1|21797.3|21793.3|21791.1|21787.1|40
1603168800000|2020-10-20 04:40:00|21792.6|21788.6|21792.6|21788.6|21794.2|21790.2|21791.1|21787.1|3
1603169100000|2020-10-20 04:45:00|21791.1|21787.1|21794.2|21790.2|21794.2|21790.2|21791.1|21787.1|0
1603169400000|2020-10-20 04:50:00|21792.6|21788.6|21791.1|21787.1|21794.2|21790.2|21791.1|21787.1|2
1603169700000|2020-10-20 04:55:00|21792.6|21788.6|21786.4|21782.4|21794.2|21790.2|21784.8|21780.8|17
1603170000000|2020-10-20 05:00:00|21784.8|21780.8|21778.6|21774.6|21787.9|21783.9|21778.6|21774.6|20
1603170300000|2020-10-20 05:05:00|21775.4|21771.4|21781.7|21777.7|21781.7|21777.7|21775.4|21771.4|20
1603170600000|2020-10-20 05:10:00|21780.1|21776.1|21781.7|21777.7|21781.7|21777.7|21777|21773|29
1603170900000|2020-10-20 05:15:00|21778.6|21774.6|21787.9|21783.9|21789.5|21785.5|21778.6|21774.6|31
1603171200000|2020-10-20 05:20:00|21789.5|21785.5|21787.9|21783.9|21789.5|21785.5|21781.7|21777.7|12
1603171500000|2020-10-20 05:25:00|21791.1|21787.1|21781.7|21777.7|21791.1|21787.1|21781.7|21777.7|13
1603171800000|2020-10-20 05:30:00|21780.1|21776.1|21780.1|21776.1|21780.1|21776.1|21780.1|21776.1|5
1603172100000|2020-10-20 05:35:00|21781.7|21777.7|21780.1|21776.1|21781.7|21777.7|21780.1|21776.1|7
1603172400000|2020-10-20 05:40:00|21778.6|21774.6|21777|21773|21780.1|21776.1|21775.4|21771.4|56
1603172700000|2020-10-20 05:45:00|21778.6|21774.6|21775.4|21771.4|21778.6|21774.6|21772.3|21768.3|29
1603173000000|2020-10-20 05:50:00|21773.9|21769.9|21772.3|21768.3|21775.4|21771.4|21770.8|21766.8|42
1603173300000|2020-10-20 05:55:00|21773.9|21769.9|21784.8|21780.8|21784.8|21780.8|21772.3|21768.3|68
1603173600000|2020-10-20 06:00:00|21783.3|21779.3|21797.3|21793.3|21797.3|21793.3|21781.7|21777.7|124
1603173900000|2020-10-20 06:05:00|21794.2|21790.2|21791.1|21787.1|21797.3|21793.3|21787.9|21783.9|155
1603174200000|2020-10-20 06:10:00|21789.5|21785.5|21784.8|21780.8|21794.2|21790.2|21784.8|21780.8|66
1603174500000|2020-10-20 06:15:00|21787.9|21783.9|21784.8|21780.8|21787.9|21783.9|21778.6|21774.6|90
1603174800000|2020-10-20 06:20:00|21787.9|21783.9|21787.9|21783.9|21791.1|21787.1|21787.9|21783.9|64
1603175100000|2020-10-20 06:25:00|21786.4|21782.4|21794.2|21790.2|21794.2|21790.2|21786.4|21782.4|43
1603175400000|2020-10-20 06:30:00|21792.6|21788.6|21781.7|21777.7|21794.2|21790.2|21778.6|21774.6|108
1603175700000|2020-10-20 06:35:00|21778.6|21774.6|21781.7|21777.7|21784.8|21780.8|21778.6|21774.6|60
1603176000000|2020-10-20 06:40:00|21783.3|21779.3|21791.1|21787.1|21791.1|21787.1|21783.3|21779.3|53
1603176300000|2020-10-20 06:45:00|21787.9|21783.9|21803.6|21799.6|21803.6|21799.6|21787.9|21783.9|108
1603176600000|2020-10-20 06:50:00|21806.7|21802.7|21803.6|21799.6|21809.8|21805.8|21803.6|21799.6|85
1603176900000|2020-10-20 06:55:00|21800.4|21796.4|21806.7|21802.7|21806.7|21802.7|21800.4|21796.4|87
1603177200000|2020-10-20 07:00:00|21803.6|21799.6|21795.8|21791.8|21805.1|21801.1|21775.4|21771.4|310
1603177500000|2020-10-20 07:05:00|21794.2|21790.2|21786.4|21782.4|21802|21798|21780.1|21776.1|300
1603177800000|2020-10-20 07:10:00|21784.8|21780.8|21787.9|21783.9|21798.9|21794.9|21784.8|21780.8|140
1603178100000|2020-10-20 07:15:00|21789.5|21785.5|21791.1|21787.1|21794.2|21790.2|21778.6|21774.6|99
1603178400000|2020-10-20 07:20:00|21787.9|21783.9|21794.2|21790.2|21800.4|21796.4|21787.9|21783.9|133
1603178700000|2020-10-20 07:25:00|21792.6|21788.6|21797.3|21793.3|21803.6|21799.6|21791.1|21787.1|95
1603179000000|2020-10-20 07:30:00|21795.8|21791.8|21794.2|21790.2|21797.3|21793.3|21791.1|21787.1|130
1603179300000|2020-10-20 07:35:00|21791.1|21787.1|21778.6|21774.6|21797.3|21793.3|21778.6|21774.6|124
1603179600000|2020-10-20 07:40:00|21780.1|21776.1|21737.9|21733.9|21780.1|21776.1|21737.9|21733.9|690
1603179900000|2020-10-20 07:45:00|21739.5|21735.5|21744.2|21740.2|21745.8|21741.8|21734.8|21730.8|236
1603180200000|2020-10-20 07:50:00|21742.6|21738.6|21737.9|21733.9|21744.2|21740.2|21733.3|21729.3|132
1603180500000|2020-10-20 07:55:00|21736.4|21732.4|21747.3|21743.3|21747.3|21743.3|21731.7|21727.7|148
1603180800000|2020-10-20 08:00:00|21745.8|21741.8|21734.8|21730.8|21750.4|21746.4|21733.3|21729.3|114
1603181100000|2020-10-20 08:05:00|21736.4|21732.4|21737.9|21733.9|21747.3|21743.3|21731.7|21727.7|153
1603181400000|2020-10-20 08:10:00|21739.5|21735.5|21731.7|21727.7|21744.2|21740.2|21731.7|21727.7|136
1603181700000|2020-10-20 08:15:00|21733.3|21729.3|21725.4|21721.4|21734.8|21730.8|21722.3|21718.3|205
1603182000000|2020-10-20 08:20:00|21723.9|21719.9|21722.3|21718.3|21725.4|21721.4|21722.3|21718.3|111
1603182300000|2020-10-20 08:25:00|21725.4|21721.4|21737.9|21733.9|21737.9|21733.9|21723.9|21719.9|339
1603182600000|2020-10-20 08:30:00|21734.8|21730.8|21744.2|21740.2|21747.3|21743.3|21731.7|21727.7|128
1603182900000|2020-10-20 08:35:00|21745.8|21741.8|21753.6|21749.6|21753.6|21749.6|21741.1|21737.1|42
1603183200000|2020-10-20 08:40:00|21750.4|21746.4|21761.4|21757.4|21762.9|21758.9|21750.4|21746.4|101
1603183500000|2020-10-20 08:45:00|21759.8|21755.8|21758.3|21754.3|21762.9|21758.9|21753.6|21749.6|241
1603183800000|2020-10-20 08:50:00|21756.7|21752.7|21752|21748|21759.8|21755.8|21747.3|21743.3|127
1603184100000|2020-10-20 08:55:00|21753.6|21749.6|21759.8|21755.8|21762.9|21758.9|21753.6|21749.6|107
1603184400000|2020-10-20 09:00:00|21758.3|21754.3|21750.4|21746.4|21761.4|21757.4|21744.2|21740.2|236
1603184700000|2020-10-20 09:05:00|21753.6|21749.6|21716.1|21712.1|21753.6|21749.6|21716.1|21712.1|285
1603185000000|2020-10-20 09:10:00|21719.2|21715.2|21730.1|21726.1|21734.8|21730.8|21719.2|21715.2|138
1603185300000|2020-10-20 09:15:00|21728.6|21724.6|21719.2|21715.2|21731.7|21727.7|21716.1|21712.1|187
1603185600000|2020-10-20 09:20:00|21716.1|21712.1|21717.6|21713.6|21719.2|21715.2|21712.9|21708.9|141
1603185900000|2020-10-20 09:25:00|21716.1|21712.1|21725.4|21721.4|21728.6|21724.6|21716.1|21712.1|101
1603186200000|2020-10-20 09:30:00|21723.9|21719.9|21731.7|21727.7|21734.8|21730.8|21723.9|21719.9|72
1603186500000|2020-10-20 09:35:00|21733.3|21729.3|21731.7|21727.7|21734.8|21730.8|21725.4|21721.4|42
1603186800000|2020-10-20 09:40:00|21728.6|21724.6|21731.7|21727.7|21734.8|21730.8|21727|21723|76
1603187100000|2020-10-20 09:45:00|21730.1|21726.1|21734.8|21730.8|21734.8|21730.8|21725.4|21721.4|94
1603187400000|2020-10-20 09:50:00|21733.3|21729.3|21737.9|21733.9|21737.9|21733.9|21731.7|21727.7|130
1603187700000|2020-10-20 09:55:00|21736.4|21732.4|21737.9|21733.9|21737.9|21733.9|21733.3|21729.3|52
1603188000000|2020-10-20 10:00:00|21736.4|21732.4|21731.7|21727.7|21737.9|21733.9|21728.6|21724.6|66
1603188300000|2020-10-20 10:05:00|21728.6|21724.6|21722.3|21718.3|21734.8|21730.8|21722.3|21718.3|151
1603188600000|2020-10-20 10:10:00|21719.2|21715.2|21731.7|21727.7|21731.7|21727.7|21719.2|21715.2|142
1603188900000|2020-10-20 10:15:00|21730.1|21726.1|21719.2|21715.2|21731.7|21727.7|21719.2|21715.2|128
1603189200000|2020-10-20 10:20:00|21716.1|21712.1|21716.1|21712.1|21725.4|21721.4|21716.1|21712.1|147
1603189500000|2020-10-20 10:25:00|21712.9|21708.9|21702|21698|21712.9|21708.9|21697.3|21693.3|263
1603189800000|2020-10-20 10:30:00|21700.4|21696.4|21712.9|21708.9|21716.1|21712.1|21694.2|21690.2|161
1603190100000|2020-10-20 10:35:00|21711.4|21707.4|21709.8|21705.8|21712.9|21708.9|21703.6|21699.6|238
1603190400000|2020-10-20 10:40:00|21712.9|21708.9|21709.8|21705.8|21712.9|21708.9|21706.7|21702.7|82
1603190700000|2020-10-20 10:45:00|21708.3|21704.3|21708.3|21704.3|21714.5|21710.5|21706.7|21702.7|46
1603191000000|2020-10-20 10:50:00|21709.8|21705.8|21706.7|21702.7|21716.1|21712.1|21706.7|21702.7|161
1603191300000|2020-10-20 10:55:00|21708.3|21704.3|21697.3|21693.3|21709.8|21705.8|21697.3|21693.3|164
1603191600000|2020-10-20 11:00:00|21700.4|21696.4|21694.2|21690.2|21700.4|21696.4|21687.9|21683.9|230
1603191900000|2020-10-20 11:05:00|21697.3|21693.3|21678.6|21674.6|21697.3|21693.3|21669.2|21665.2|499
1603192200000|2020-10-20 11:10:00|21680.1|21676.1|21687.9|21683.9|21687.9|21683.9|21675.4|21671.4|251
1603192500000|2020-10-20 11:15:00|21684.8|21680.8|21678.6|21674.6|21687.9|21683.9|21675.4|21671.4|176
1603192800000|2020-10-20 11:20:00|21681.7|21677.7|21684.8|21680.8|21687.9|21683.9|21681.7|21677.7|41
1603193100000|2020-10-20 11:25:00|21686.4|21682.4|21697.3|21693.3|21697.3|21693.3|21684.8|21680.8|153
1603193400000|2020-10-20 11:30:00|21694.2|21690.2|21703.6|21699.6|21703.6|21699.6|21687.9|21683.9|117
1603193700000|2020-10-20 11:35:00|21700.4|21696.4|21700.4|21696.4|21706.7|21702.7|21687.9|21683.9|265
1603194000000|2020-10-20 11:40:00|21698.9|21694.9|21703.6|21699.6|21703.6|21699.6|21697.3|21693.3|172
1603194300000|2020-10-20 11:45:00|21706.7|21702.7|21703.6|21699.6|21709.8|21705.8|21700.4|21696.4|191
1603194600000|2020-10-20 11:50:00|21700.4|21696.4|21700.4|21696.4|21703.6|21699.6|21694.2|21690.2|571
1603194900000|2020-10-20 11:55:00|21697.3|21693.3|21697.3|21693.3|21700.4|21696.4|21691.1|21687.1|134
1603195200000|2020-10-20 12:00:00|21700.4|21696.4|21703.6|21699.6|21712.9|21708.9|21697.3|21693.3|438
1603195500000|2020-10-20 12:05:00|21700.4|21696.4|21703.6|21699.6|21703.6|21699.6|21687.9|21683.9|292
1603195800000|2020-10-20 12:10:00|21702|21698|21706.7|21702.7|21712.9|21708.9|21697.3|21693.3|324
1603196100000|2020-10-20 12:15:00|21709.8|21705.8|21716.1|21712.1|21716.1|21712.1|21706.7|21702.7|301
1603196400000|2020-10-20 12:20:00|21712.9|21708.9|21706.7|21702.7|21712.9|21708.9|21691.1|21687.1|629
1603196700000|2020-10-20 12:25:00|21703.6|21699.6|21662.9|21658.9|21709.8|21705.8|21662.9|21658.9|443
1603197000000|2020-10-20 12:30:00|21661.4|21657.4|21669.2|21665.2|21680.1|21676.1|21647.3|21643.3|811
1603197300000|2020-10-20 12:35:00|21670.8|21666.8|21662.9|21658.9|21675.4|21671.4|21659.8|21655.8|908
1603197600000|2020-10-20 12:40:00|21659.8|21655.8|21661.4|21657.4|21662.9|21658.9|21653.6|21649.6|529
1603197900000|2020-10-20 12:45:00|21666.1|21662.1|21656.7|21652.7|21669.2|21665.2|21653.6|21649.6|417
1603198200000|2020-10-20 12:50:00|21655.1|21651.1|21669.2|21665.2|21675.4|21671.4|21653.6|21649.6|427
1603198500000|2020-10-20 12:55:00|21666.1|21662.1|21656.7|21652.7|21666.1|21662.1|21653.6|21649.6|648
1603198800000|2020-10-20 13:00:00|21659.8|21655.8|21653.6|21649.6|21666.1|21662.1|21653.6|21649.6|484
1603199100000|2020-10-20 13:05:00|21650.4|21646.4|21656.7|21652.7|21666.1|21662.1|21642.6|21638.6|778
1603199400000|2020-10-20 13:10:00|21655.1|21651.1|21659.8|21655.8|21659.8|21655.8|21653.6|21649.6|266
1603199700000|2020-10-20 13:15:00|21662.9|21658.9|21675.4|21671.4|21675.4|21671.4|21656.7|21652.7|800
1603200000000|2020-10-20 13:20:00|21673.9|21669.9|21687.9|21683.9|21691.1|21687.1|21669.2|21665.2|412
1603200300000|2020-10-20 13:25:00|21691.1|21687.1|21687.9|21683.9|21694.2|21690.2|21684.8|21680.8|603
1603200600000|2020-10-20 13:30:00|21684.8|21680.8|21684.8|21680.8|21709.8|21705.8|21669.2|21665.2|1110
1603200900000|2020-10-20 13:35:00|21681.7|21677.7|21672.3|21668.3|21694.2|21690.2|21666.1|21662.1|583
1603201200000|2020-10-20 13:40:00|21675.4|21671.4|21656.7|21652.7|21675.4|21671.4|21650.4|21646.4|838
1603201500000|2020-10-20 13:45:00|21653.6|21649.6|21641.1|21637.1|21666.1|21662.1|21641.1|21637.1|1388
1603201800000|2020-10-20 13:50:00|21637.9|21633.9|21609.8|21605.8|21639.5|21635.5|21609.8|21605.8|1256
1603202100000|2020-10-20 13:55:00|21606.7|21602.7|21603.6|21599.6|21622.3|21618.3|21600.4|21596.4|929
1603202400000|2020-10-20 14:00:00|21606.7|21602.7|21620.8|21616.8|21631.7|21627.7|21597.3|21593.3|1825
1603202700000|2020-10-20 14:05:00|21619.2|21615.2|21612.9|21608.9|21620.8|21616.8|21603.6|21599.6|928
1603203000000|2020-10-20 14:10:00|21606.7|21602.7|21616.1|21612.1|21619.2|21615.2|21606.7|21602.7|619
1603203300000|2020-10-20 14:15:00|21617.6|21613.6|21637.9|21633.9|21644.2|21640.2|21617.6|21613.6|514
1603203600000|2020-10-20 14:20:00|21641.1|21637.1|21641.1|21637.1|21650.4|21646.4|21634.8|21630.8|991
1603203900000|2020-10-20 14:25:00|21639.5|21635.5|21650.4|21646.4|21656.7|21652.7|21631.7|21627.7|970
1603204200000|2020-10-20 14:30:00|21652|21648|21650.4|21646.4|21653.6|21649.6|21637.9|21633.9|772
1603204500000|2020-10-20 14:35:00|21647.3|21643.3|21644.2|21640.2|21650.4|21646.4|21641.1|21637.1|467
1603204800000|2020-10-20 14:40:00|21641.1|21637.1|21656.7|21652.7|21666.1|21662.1|21637.9|21633.9|757
1603205100000|2020-10-20 14:45:00|21655.1|21651.1|21669.2|21665.2|21672.3|21668.3|21653.6|21649.6|647
1603205400000|2020-10-20 14:50:00|21667.6|21663.6|21642.6|21638.6|21667.6|21663.6|21641.1|21637.1|516
1603205700000|2020-10-20 14:55:00|21641.1|21637.1|21669.2|21665.2|21669.2|21665.2|21641.1|21637.1|581
1603206000000|2020-10-20 15:00:00|21672.3|21668.3|21695.8|21691.8|21706.7|21702.7|21669.2|21665.2|1386
1603206300000|2020-10-20 15:05:00|21697.3|21693.3|21669.2|21665.2|21706.7|21702.7|21669.2|21665.2|911
1603206600000|2020-10-20 15:10:00|21672.3|21668.3|21672.3|21668.3|21681.7|21677.7|21666.1|21662.1|938
1603206900000|2020-10-20 15:15:00|21673.9|21669.9|21661.4|21657.4|21675.4|21671.4|21659.8|21655.8|721
1603207200000|2020-10-20 15:20:00|21662.9|21658.9|21666.1|21662.1|21678.6|21674.6|21659.8|21655.8|759
1603207500000|2020-10-20 15:25:00|21669.2|21665.2|21681.7|21677.7|21681.7|21677.7|21662.9|21658.9|318
1603207800000|2020-10-20 15:30:00|21678.6|21674.6|21678.6|21674.6|21684.8|21680.8|21669.2|21665.2|557
1603208100000|2020-10-20 15:35:00|21675.4|21671.4|21675.4|21671.4|21681.7|21677.7|21672.3|21668.3|473
1603208400000|2020-10-20 15:40:00|21678.6|21674.6|21672.3|21668.3|21678.6|21674.6|21669.2|21665.2|402
1603208700000|2020-10-20 15:45:00|21675.4|21671.4|21691.1|21687.1|21691.1|21687.1|21672.3|21668.3|320
1603209000000|2020-10-20 15:50:00|21689.5|21685.5|21694.2|21690.2|21703.6|21699.6|21687.9|21683.9|393
1603209300000|2020-10-20 15:55:00|21691.1|21687.1|21687.9|21683.9|21697.3|21693.3|21681.7|21677.7|330
1603209600000|2020-10-20 16:00:00|21691.1|21687.1|21672.3|21668.3|21691.1|21687.1|21672.3|21668.3|299
1603209900000|2020-10-20 16:05:00|21673.9|21669.9|21669.2|21665.2|21675.4|21671.4|21666.1|21662.1|275
1603210200000|2020-10-20 16:10:00|21672.3|21668.3|21672.3|21668.3|21675.4|21671.4|21666.1|21662.1|213
1603210500000|2020-10-20 16:15:00|21670.8|21666.8|21656.7|21652.7|21678.6|21674.6|21653.6|21649.6|468
1603210800000|2020-10-20 16:20:00|21653.6|21649.6|21656.7|21652.7|21659.8|21655.8|21650.4|21646.4|350
1603211100000|2020-10-20 16:25:00|21653.6|21649.6|21659.8|21655.8|21659.8|21655.8|21647.3|21643.3|329
1603211400000|2020-10-20 16:30:00|21656.7|21652.7|21584.8|21580.8|21658.3|21654.3|21581.7|21577.7|1790
1603211700000|2020-10-20 16:35:00|21587.9|21583.9|21637.9|21633.9|21644.2|21640.2|21583.3|21579.3|1897
1603212000000|2020-10-20 16:40:00|21641.1|21637.1|21637.9|21633.9|21641.1|21637.1|21628.6|21624.6|540
1603212300000|2020-10-20 16:45:00|21641.1|21637.1|21637.9|21633.9|21647.3|21643.3|21631.7|21627.7|428
1603212600000|2020-10-20 16:50:00|21636.4|21632.4|21641.1|21637.1|21644.2|21640.2|21628.6|21624.6|622
1603212900000|2020-10-20 16:55:00|21639.5|21635.5|21641.1|21637.1|21647.3|21643.3|21631.7|21627.7|519
1603213200000|2020-10-20 17:00:00|21639.5|21635.5|21628.6|21624.6|21641.1|21637.1|21625.4|21621.4|543
1603213500000|2020-10-20 17:05:00|21630.1|21626.1|21634.8|21630.8|21634.8|21630.8|21622.3|21618.3|244
1603213800000|2020-10-20 17:10:00|21631.7|21627.7|21628.6|21624.6|21637.9|21633.9|21622.3|21618.3|486
1603214100000|2020-10-20 17:15:00|21625.4|21621.4|21636.4|21632.4|21647.3|21643.3|21625.4|21621.4|608
1603214400000|2020-10-20 17:20:00|21637.9|21633.9|21611.4|21607.4|21637.9|21633.9|21609.8|21605.8|459
1603214700000|2020-10-20 17:25:00|21612.9|21608.9|21603.6|21599.6|21612.9|21608.9|21597.3|21593.3|700
1603215000000|2020-10-20 17:30:00|21602|21598|21603.6|21599.6|21606.7|21602.7|21597.3|21593.3|547
1603215300000|2020-10-20 17:35:00|21605.1|21601.1|21606.7|21602.7|21609.8|21605.8|21600.4|21596.4|413
1603215600000|2020-10-20 17:40:00|21605.1|21601.1|21597.3|21593.3|21606.7|21602.7|21597.3|21593.3|314
1603215900000|2020-10-20 17:45:00|21595.8|21591.8|21606.7|21602.7|21606.7|21602.7|21595.8|21591.8|603
1603216200000|2020-10-20 17:50:00|21603.6|21599.6|21609.8|21605.8|21612.9|21608.9|21600.4|21596.4|507
1603216500000|2020-10-20 17:55:00|21608.3|21604.3|21619.2|21615.2|21625.4|21621.4|21608.3|21604.3|503
1603216800000|2020-10-20 18:00:00|21622.3|21618.3|21606.7|21602.7|21622.3|21618.3|21595.8|21591.8|1715
1603217100000|2020-10-20 18:05:00|21603.6|21599.6|21614.5|21610.5|21623.9|21619.9|21603.6|21599.6|731
1603217400000|2020-10-20 18:10:00|21612.9|21608.9|21606.7|21602.7|21616.1|21612.1|21603.6|21599.6|314
1603217700000|2020-10-20 18:15:00|21603.6|21599.6|21597.3|21593.3|21606.7|21602.7|21594.2|21590.2|318
1603218000000|2020-10-20 18:20:00|21600.4|21596.4|21597.3|21593.3|21603.6|21599.6|21594.2|21590.2|373
1603218300000|2020-10-20 18:25:00|21594.2|21590.2|21600.4|21596.4|21603.6|21599.6|21591.1|21587.1|464
1603218600000|2020-10-20 18:30:00|21597.3|21593.3|21591.1|21587.1|21603.6|21599.6|21591.1|21587.1|287
1603218900000|2020-10-20 18:35:00|21594.2|21590.2|21581.7|21577.7|21598.9|21594.9|21578.6|21574.6|632
1603219200000|2020-10-20 18:40:00|21584.8|21580.8|21578.6|21574.6|21584.8|21580.8|21569.2|21565.2|570
1603219500000|2020-10-20 18:45:00|21575.4|21571.4|21581.7|21577.7|21584.8|21580.8|21572.3|21568.3|299
1603219800000|2020-10-20 18:50:00|21584.8|21580.8|21587.9|21583.9|21587.9|21583.9|21577|21573|476
1603220100000|2020-10-20 18:55:00|21584.8|21580.8|21591.1|21587.1|21597.3|21593.3|21578.6|21574.6|1512
1603220400000|2020-10-20 19:00:00|21587.9|21583.9|21575.4|21571.4|21591.1|21587.1|21566.1|21562.1|1152
1603220700000|2020-10-20 19:05:00|21577|21573|21597.3|21593.3|21605.1|21601.1|21575.4|21571.4|903
1603221000000|2020-10-20 19:10:00|21598.9|21594.9|21600.4|21596.4|21617.6|21613.6|21597.3|21593.3|1513
1603221300000|2020-10-20 19:15:00|21603.6|21599.6|21600.4|21596.4|21609.8|21605.8|21587.9|21583.9|803
1603221600000|2020-10-20 19:20:00|21602|21598|21597.3|21593.3|21609.8|21605.8|21597.3|21593.3|253
1603221900000|2020-10-20 19:25:00|21594.2|21590.2|21587.9|21583.9|21597.3|21593.3|21587.9|21583.9|482
1603222200000|2020-10-20 19:30:00|21586.4|21582.4|21572.3|21568.3|21591.1|21587.1|21570.8|21566.8|550
1603222500000|2020-10-20 19:35:00|21575.4|21571.4|21572.3|21568.3|21581.7|21577.7|21572.3|21568.3|399
1603222800000|2020-10-20 19:40:00|21569.2|21565.2|21566.1|21562.1|21575.4|21571.4|21562.9|21558.9|565
1603223100000|2020-10-20 19:45:00|21567.6|21563.6|21584.8|21580.8|21584.8|21580.8|21566.1|21562.1|543
1603223400000|2020-10-20 19:50:00|21586.4|21582.4|21594.2|21590.2|21606.7|21602.7|21586.4|21582.4|811
1603223700000|2020-10-20 19:55:00|21597.3|21593.3|21609.8|21605.8|21609.8|21605.8|21591.1|21587.1|703
1603224000000|2020-10-20 20:00:00|21608.3|21604.3|21584.8|21580.8|21609.8|21605.8|21581.7|21577.7|331
1603224300000|2020-10-20 20:05:00|21589.5|21585.5|21597.3|21593.3|21597.3|21593.3|21587.9|21583.9|427
1603224600000|2020-10-20 20:10:00|21594.2|21590.2|21587.9|21583.9|21597.3|21593.3|21584.8|21580.8|248
1603224900000|2020-10-20 20:15:00|21591.1|21587.1|21611.4|21607.4|21611.4|21607.4|21587.9|21583.9|282
1603225200000|2020-10-20 20:20:00|21609.8|21605.8|21606.7|21602.7|21622.3|21618.3|21603.6|21599.6|210
1603225500000|2020-10-20 20:25:00|21609.8|21605.8|21609.8|21605.8|21616.1|21612.1|21609.8|21605.8|215
1603225800000|2020-10-20 20:30:00|21606.7|21602.7|21606.7|21602.7|21616.1|21612.1|21602|21598|299
1603226100000|2020-10-20 20:35:00|21603.6|21599.6|21628.6|21624.6|21641.1|21637.1|21600.4|21596.4|531
1603226400000|2020-10-20 20:40:00|21625.4|21621.4|21634.8|21630.8|21639.5|21635.5|21625.4|21621.4|292
1603226700000|2020-10-20 20:45:00|21631.7|21627.7|21627|21623|21633.3|21629.3|21622.3|21618.3|245
1603227000000|2020-10-20 20:50:00|21628.6|21624.6|21631.7|21627.7|21634.8|21630.8|21622.3|21618.3|213
1603227300000|2020-10-20 20:55:00|21634.8|21630.8|21634.8|21630.8|21637.9|21633.9|21631.7|21627.7|184
1603231200000|2020-10-20 22:00:00|21622.3|21618.3|21616.1|21612.1|21631.7|21627.7|21616.1|21612.1|95
1603231500000|2020-10-20 22:05:00|21612.9|21608.9|21609.8|21605.8|21612.9|21608.9|21609.8|21605.8|7
1603231800000|2020-10-20 22:10:00|21612.9|21608.9|21605.1|21601.1|21612.9|21608.9|21603.6|21599.6|48
1603232100000|2020-10-20 22:15:00|21606.7|21602.7|21608.3|21604.3|21608.3|21604.3|21603.6|21599.6|46
1603232400000|2020-10-20 22:20:00|21606.7|21602.7|21612.9|21608.9|21612.9|21608.9|21606.7|21602.7|32
1603232700000|2020-10-20 22:25:00|21616.1|21612.1|21616.1|21612.1|21619.2|21615.2|21614.5|21610.5|29
1603233000000|2020-10-20 22:30:00|21619.2|21615.2|21616.1|21612.1|21619.2|21615.2|21616.1|21612.1|17
1603233300000|2020-10-20 22:35:00|21617.6|21613.6|21616.1|21612.1|21622.3|21618.3|21612.9|21608.9|44
1603233600000|2020-10-20 22:40:00|21614.5|21610.5|21614.5|21610.5|21614.5|21610.5|21614.5|21610.5|22
1603233900000|2020-10-20 22:45:00|21616.1|21612.1|21611.4|21607.4|21616.1|21612.1|21609.8|21605.8|24
1603234200000|2020-10-20 22:50:00|21609.8|21605.8|21625.4|21621.4|21628.6|21624.6|21609.8|21605.8|245
1603234500000|2020-10-20 22:55:00|21623.9|21619.9|21598.9|21594.9|21623.9|21619.9|21594.2|21590.2|79
1603234800000|2020-10-20 23:00:00|21600.4|21596.4|21580.1|21576.1|21600.4|21596.4|21562.9|21558.9|212
1603235100000|2020-10-20 23:05:00|21581.7|21577.7|21570.8|21566.8|21581.7|21577.7|21569.2|21565.2|44
1603235400000|2020-10-20 23:10:00|21566.1|21562.1|21572.3|21568.3|21575.4|21571.4|21562.9|21558.9|49
1603235700000|2020-10-20 23:15:00|21575.4|21571.4|21578.6|21574.6|21580.1|21576.1|21572.3|21568.3|24
1603236000000|2020-10-20 23:20:00|21577|21573|21581.7|21577.7|21581.7|21577.7|21577|21573|24
1603236300000|2020-10-20 23:25:00|21580.1|21576.1|21586.4|21582.4|21587.9|21583.9|21578.6|21574.6|27
1603236600000|2020-10-20 23:30:00|21584.8|21580.8|21581.7|21577.7|21587.9|21583.9|21575.4|21571.4|112
1603236900000|2020-10-20 23:35:00|21583.3|21579.3|21591.1|21587.1|21591.1|21587.1|21578.6|21574.6|113
1603237200000|2020-10-20 23:40:00|21589.5|21585.5|21584.8|21580.8|21592.6|21588.6|21584.8|21580.8|43
1603237500000|2020-10-20 23:45:00|21586.4|21582.4|21591.1|21587.1|21591.1|21587.1|21584.8|21580.8|56
1603237800000|2020-10-20 23:50:00|21594.2|21590.2|21584.8|21580.8|21594.2|21590.2|21584.8|21580.8|96
1603238100000|2020-10-20 23:55:00|21583.3|21579.3|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|31
1603238400000|2020-10-21 00:00:00|21589.5|21585.5|21583.3|21579.3|21591.1|21587.1|21580.1|21576.1|65
1603238700000|2020-10-21 00:05:00|21581.7|21577.7|21570.8|21566.8|21584.8|21580.8|21570.8|21566.8|135
1603239000000|2020-10-21 00:10:00|21572.3|21568.3|21581.7|21577.7|21583.3|21579.3|21572.3|21568.3|125
1603239300000|2020-10-21 00:15:00|21584.8|21580.8|21570.8|21566.8|21584.8|21580.8|21569.2|21565.2|128
1603239600000|2020-10-21 00:20:00|21569.2|21565.2|21575.4|21571.4|21575.4|21571.4|21569.2|21565.2|111
1603239900000|2020-10-21 00:25:00|21572.3|21568.3|21556.7|21552.7|21575.4|21571.4|21556.7|21552.7|102
1603240200000|2020-10-21 00:30:00|21558.3|21554.3|21559.8|21555.8|21569.2|21565.2|21556.7|21552.7|191
1603240500000|2020-10-21 00:35:00|21562.9|21558.9|21562.9|21558.9|21567.6|21563.6|21561.4|21557.4|53
1603240800000|2020-10-21 00:40:00|21561.4|21557.4|21550.4|21546.4|21561.4|21557.4|21541.1|21537.1|294
1603241100000|2020-10-21 00:45:00|21553.6|21549.6|21559.8|21555.8|21559.8|21555.8|21550.4|21546.4|81
1603241400000|2020-10-21 00:50:00|21561.4|21557.4|21556.7|21552.7|21561.4|21557.4|21552|21548|96
1603241700000|2020-10-21 00:55:00|21559.8|21555.8|21559.8|21555.8|21562.9|21558.9|21552|21548|329
1603242000000|2020-10-21 01:00:00|21556.7|21552.7|21556.7|21552.7|21556.7|21552.7|21547.3|21543.3|103
1603242300000|2020-10-21 01:05:00|21555.1|21551.1|21556.7|21552.7|21556.7|21552.7|21547.3|21543.3|31
1603242600000|2020-10-21 01:10:00|21555.1|21551.1|21559.8|21555.8|21559.8|21555.8|21553.6|21549.6|42
1603242900000|2020-10-21 01:15:00|21558.3|21554.3|21561.4|21557.4|21562.9|21558.9|21553.6|21549.6|144
1603243200000|2020-10-21 01:20:00|21562.9|21558.9|21575.4|21571.4|21575.4|21571.4|21562.9|21558.9|66
1603243500000|2020-10-21 01:25:00|21572.3|21568.3|21573.9|21569.9|21575.4|21571.4|21572.3|21568.3|37
1603243800000|2020-10-21 01:30:00|21572.3|21568.3|21578.6|21574.6|21578.6|21574.6|21572.3|21568.3|37
1603244100000|2020-10-21 01:35:00|21575.4|21571.4|21562.9|21558.9|21575.4|21571.4|21562.9|21558.9|73
1603244400000|2020-10-21 01:40:00|21566.1|21562.1|21569.2|21565.2|21569.2|21565.2|21562.9|21558.9|24
1603244700000|2020-10-21 01:45:00|21567.6|21563.6|21555.1|21551.1|21567.6|21563.6|21553.6|21549.6|63
1603245000000|2020-10-21 01:50:00|21553.6|21549.6|21562.9|21558.9|21562.9|21558.9|21553.6|21549.6|36
1603245300000|2020-10-21 01:55:00|21561.4|21557.4|21561.4|21557.4|21564.5|21560.5|21559.8|21555.8|76
1603245600000|2020-10-21 02:00:00|21559.8|21555.8|21556.7|21552.7|21562.9|21558.9|21553.6|21549.6|106
1603245900000|2020-10-21 02:05:00|||||||||216
1603246200000|2020-10-21 02:10:00|21555.1|21551.1|21503.6|21499.6|21559.8|21555.8|21503.6|21499.6|605
1603246500000|2020-10-21 02:15:00|21506.7|21502.7|21512.9|21508.9|21512.9|21508.9|21503.6|21499.6|293
1603246800000|2020-10-21 02:20:00|21516.1|21512.1|21491.1|21487.1|21516.1|21512.1|21487.9|21483.9|506
1603247100000|2020-10-21 02:25:00|21487.9|21483.9|21491.1|21487.1|21497.3|21493.3|21484.8|21480.8|228
1603247400000|2020-10-21 02:30:00|21494.2|21490.2|21494.2|21490.2|21494.2|21490.2|21491.1|21487.1|73
1603247700000|2020-10-21 02:35:00|21492.6|21488.6|21489.5|21485.5|21494.2|21490.2|21489.5|21485.5|38
1603248000000|2020-10-21 02:40:00|21487.9|21483.9|21478.6|21474.6|21487.9|21483.9|21472.3|21468.3|325
1603248300000|2020-10-21 02:45:00|21477|21473|21472.3|21468.3|21477|21473|21466.1|21462.1|142
1603248600000|2020-10-21 02:50:00|21470.8|21466.8|21478.6|21474.6|21481.7|21477.7|21469.2|21465.2|252
1603248900000|2020-10-21 02:55:00|21475.4|21471.4|21475.4|21471.4|21475.4|21471.4|21472.3|21468.3|46
1603249200000|2020-10-21 03:00:00|21473.9|21469.9|21472.3|21468.3|21475.4|21471.4|21456.7|21452.7|186
1603249500000|2020-10-21 03:05:00|21469.2|21465.2|21459.8|21455.8|21469.2|21465.2|21456.7|21452.7|37
1603249800000|2020-10-21 03:10:00|21456.7|21452.7|21466.1|21462.1|21466.1|21462.1|21456.7|21452.7|67
1603250100000|2020-10-21 03:15:00|21467.6|21463.6|21459.8|21455.8|21469.2|21465.2|21459.8|21455.8|652
1603250400000|2020-10-21 03:20:00|21462.9|21458.9|21472.3|21468.3|21472.3|21468.3|21462.9|21458.9|137
1603250700000|2020-10-21 03:25:00|21470.8|21466.8|21475.4|21471.4|21475.4|21471.4|21469.2|21465.2|51
1603251000000|2020-10-21 03:30:00|21478.6|21474.6|21478.6|21474.6|21481.7|21477.7|21472.3|21468.3|369
1603251300000|2020-10-21 03:35:00|21477|21473|21475.4|21471.4|21478.6|21474.6|21472.3|21468.3|96
1603251600000|2020-10-21 03:40:00|21472.3|21468.3|21459.8|21455.8|21472.3|21468.3|21456.7|21452.7|169
1603251900000|2020-10-21 03:45:00|21458.3|21454.3|21445.8|21441.8|21458.3|21454.3|21444.2|21440.2|162
1603252200000|2020-10-21 03:50:00|21444.2|21440.2|21453.6|21449.6|21453.6|21449.6|21441.1|21437.1|92
1603252500000|2020-10-21 03:55:00|21450.4|21446.4|21452|21448|21453.6|21449.6|21447.3|21443.3|75
1603252800000|2020-10-21 04:00:00|21453.6|21449.6|21450.4|21446.4|21453.6|21449.6|21450.4|21446.4|12
1603253100000|2020-10-21 04:05:00|21452|21448|21453.6|21449.6|21453.6|21449.6|21450.4|21446.4|65
1603253400000|2020-10-21 04:10:00|21450.4|21446.4|21447.3|21443.3|21450.4|21446.4|21444.2|21440.2|71
1603253700000|2020-10-21 04:15:00|21445.8|21441.8|21444.2|21440.2|21447.3|21443.3|21444.2|21440.2|55
1603254000000|2020-10-21 04:20:00|21447.3|21443.3|21441.1|21437.1|21447.3|21443.3|21441.1|21437.1|144
1603254300000|2020-10-21 04:25:00|21437.9|21433.9|21425.4|21421.4|21437.9|21433.9|21425.4|21421.4|140
1603254600000|2020-10-21 04:30:00|21428.6|21424.6|21409.8|21405.8|21431.7|21427.7|21409.8|21405.8|383
1603254900000|2020-10-21 04:35:00|21408.3|21404.3|21419.2|21415.2|21422.3|21418.3|21403.6|21399.6|295
1603255200000|2020-10-21 04:40:00|21416.1|21412.1|21409.8|21405.8|21416.1|21412.1|21409.8|21405.8|78
1603255500000|2020-10-21 04:45:00|21406.7|21402.7|21406.7|21402.7|21409.8|21405.8|21394.2|21390.2|147
1603255800000|2020-10-21 04:50:00|21409.8|21405.8|21394.2|21390.2|21412.9|21408.9|21391.1|21387.1|78
1603256100000|2020-10-21 04:55:00|21391.1|21387.1|21394.2|21390.2|21394.2|21390.2|21386.4|21382.4|61
1603256400000|2020-10-21 05:00:00|21391.1|21387.1|21403.6|21399.6|21406.7|21402.7|21391.1|21387.1|298
1603256700000|2020-10-21 05:05:00|21405.1|21401.1|21412.9|21408.9|21416.1|21412.1|21405.1|21401.1|295
1603257000000|2020-10-21 05:10:00|21414.5|21410.5|21419.2|21415.2|21428.6|21424.6|21409.8|21405.8|322
1603257300000|2020-10-21 05:15:00|21425.4|21421.4|21425.4|21421.4|21430.1|21426.1|21425.4|21421.4|177
1603257600000|2020-10-21 05:20:00|21427|21423|21441.1|21437.1|21447.3|21443.3|21425.4|21421.4|153
1603257900000|2020-10-21 05:25:00|21442.6|21438.6|21445.8|21441.8|21447.3|21443.3|21441.1|21437.1|52
1603258200000|2020-10-21 05:30:00|21447.3|21443.3|21448.9|21444.9|21450.4|21446.4|21444.2|21440.2|72
1603258500000|2020-10-21 05:35:00|21450.4|21446.4|21456.7|21452.7|21456.7|21452.7|21447.3|21443.3|148
1603258800000|2020-10-21 05:40:00|21455.1|21451.1|21442.6|21438.6|21455.1|21451.1|21441.1|21437.1|115
1603259100000|2020-10-21 05:45:00|21444.2|21440.2|21450.4|21446.4|21450.4|21446.4|21434.8|21430.8|129
1603259400000|2020-10-21 05:50:00|21448.9|21444.9|21434.8|21430.8|21448.9|21444.9|21434.8|21430.8|34
1603259700000|2020-10-21 05:55:00|21431.7|21427.7|21433.3|21429.3|21437.9|21433.9|21422.3|21418.3|206
1603260000000|2020-10-21 06:00:00|21431.7|21427.7|21437.9|21433.9|21450.4|21446.4|21431.7|21427.7|180
1603260300000|2020-10-21 06:05:00|21434.8|21430.8|21431.7|21427.7|21441.1|21437.1|21431.7|21427.7|114
1603260600000|2020-10-21 06:10:00|21433.3|21429.3|21416.1|21412.1|21433.3|21429.3|21403.6|21399.6|467
1603260900000|2020-10-21 06:15:00|21412.9|21408.9|21419.2|21415.2|21431.7|21427.7|21408.3|21404.3|504
1603261200000|2020-10-21 06:20:00|21422.3|21418.3|21427|21423|21428.6|21424.6|21419.2|21415.2|97
1603261500000|2020-10-21 06:25:00|21428.6|21424.6|21441.1|21437.1|21441.1|21437.1|21425.4|21421.4|203
1603261800000|2020-10-21 06:30:00|21444.2|21440.2|21459.8|21455.8|21464.5|21460.5|21441.1|21437.1|288
1603262100000|2020-10-21 06:35:00|21458.3|21454.3|21456.7|21452.7|21459.8|21455.8|21450.4|21446.4|161
1603262400000|2020-10-21 06:40:00|21458.3|21454.3|21453.6|21449.6|21466.1|21462.1|21453.6|21449.6|140
1603262700000|2020-10-21 06:45:00|21456.7|21452.7|21456.7|21452.7|21461.4|21457.4|21456.7|21452.7|63
1603263000000|2020-10-21 06:50:00|21458.3|21454.3|21478.6|21474.6|21486.4|21482.4|21453.6|21449.6|466
1603263300000|2020-10-21 06:55:00|21481.7|21477.7|21494.2|21490.2|21500.4|21496.4|21469.2|21465.2|337
1603263600000|2020-10-21 07:00:00|21491.1|21487.1|21509.8|21505.8|21509.8|21505.8|21487.9|21483.9|410
1603263900000|2020-10-21 07:05:00|21506.7|21502.7|21473.9|21469.9|21506.7|21502.7|21469.2|21465.2|356
1603264200000|2020-10-21 07:10:00|21472.3|21468.3|21475.4|21471.4|21478.6|21474.6|21466.1|21462.1|489
1603264500000|2020-10-21 07:15:00|21478.6|21474.6|21478.6|21474.6|21487.9|21483.9|21475.4|21471.4|151
1603264800000|2020-10-21 07:20:00|21480.1|21476.1|21484.8|21480.8|21491.1|21487.1|21478.6|21474.6|242
1603265100000|2020-10-21 07:25:00|21487.9|21483.9|21481.7|21477.7|21497.3|21493.3|21478.6|21474.6|188
1603265400000|2020-10-21 07:30:00|21483.3|21479.3|21469.2|21465.2|21494.2|21490.2|21467.6|21463.6|289
1603265700000|2020-10-21 07:35:00|21472.3|21468.3|21472.3|21468.3|21475.4|21471.4|21466.1|21462.1|131
1603266000000|2020-10-21 07:40:00|21469.2|21465.2|21491.1|21487.1|21494.2|21490.2|21466.1|21462.1|186
1603266300000|2020-10-21 07:45:00|21494.2|21490.2|21503.6|21499.6|21503.6|21499.6|21487.9|21483.9|143
1603266600000|2020-10-21 07:50:00|21500.4|21496.4|21516.1|21512.1|21516.1|21512.1|21500.4|21496.4|478
1603266900000|2020-10-21 07:55:00|21514.5|21510.5|21494.2|21490.2|21514.5|21510.5|21491.1|21487.1|83
1603267200000|2020-10-21 08:00:00|21491.1|21487.1|21512.9|21508.9|21516.1|21512.1|21487.9|21483.9|279
1603267500000|2020-10-21 08:05:00|21511.4|21507.4|21506.7|21502.7|21516.1|21512.1|21503.6|21499.6|239
1603267800000|2020-10-21 08:10:00|21508.3|21504.3|21522.3|21518.3|21522.3|21518.3|21506.7|21502.7|264
1603268100000|2020-10-21 08:15:00|21525.4|21521.4|21512.9|21508.9|21527|21523|21509.8|21505.8|283
1603268400000|2020-10-21 08:20:00|21516.1|21512.1|21537.9|21533.9|21541.1|21537.1|21509.8|21505.8|584
1603268700000|2020-10-21 08:25:00|21536.4|21532.4|21525.4|21521.4|21541.1|21537.1|21523.9|21519.9|342
1603269000000|2020-10-21 08:30:00|21522.3|21518.3|21508.3|21504.3|21525.4|21521.4|21508.3|21504.3|306
1603269300000|2020-10-21 08:35:00|21506.7|21502.7|21497.3|21493.3|21509.8|21505.8|21494.2|21490.2|256
1603269600000|2020-10-21 08:40:00|21500.4|21496.4|21491.1|21487.1|21512.9|21508.9|21487.9|21483.9|373
1603269900000|2020-10-21 08:45:00|21492.6|21488.6|21500.4|21496.4|21503.6|21499.6|21491.1|21487.1|311
1603270200000|2020-10-21 08:50:00|21497.3|21493.3|21497.3|21493.3|21500.4|21496.4|21494.2|21490.2|254
1603270500000|2020-10-21 08:55:00|21498.9|21494.9|21511.4|21507.4|21511.4|21507.4|21498.9|21494.9|110
1603270800000|2020-10-21 09:00:00|21512.9|21508.9|21516.1|21512.1|21519.2|21515.2|21500.4|21496.4|306
1603271100000|2020-10-21 09:05:00|21519.2|21515.2|21509.8|21505.8|21519.2|21515.2|21509.8|21505.8|150
1603271400000|2020-10-21 09:10:00|21512.9|21508.9|21531.7|21527.7|21531.7|21527.7|21512.9|21508.9|212
1603271700000|2020-10-21 09:15:00|21533.3|21529.3|21519.2|21515.2|21536.4|21532.4|21516.1|21512.1|212
1603272000000|2020-10-21 09:20:00|21520.8|21516.8|21512.9|21508.9|21522.3|21518.3|21512.9|21508.9|79
1603272300000|2020-10-21 09:25:00|21509.8|21505.8|21516.1|21512.1|21519.2|21515.2|21509.8|21505.8|176
1603272600000|2020-10-21 09:30:00|21514.5|21510.5|21528.6|21524.6|21528.6|21524.6|21512.9|21508.9|142
1603272900000|2020-10-21 09:35:00|21522.3|21518.3|21516.1|21512.1|21525.4|21521.4|21512.9|21508.9|183
1603273200000|2020-10-21 09:40:00|21519.2|21515.2|21512.9|21508.9|21519.2|21515.2|21506.7|21502.7|190
1603273500000|2020-10-21 09:45:00|21514.5|21510.5|21519.2|21515.2|21522.3|21518.3|21512.9|21508.9|259
1603273800000|2020-10-21 09:50:00|21522.3|21518.3|21527|21523|21528.6|21524.6|21516.1|21512.1|58
1603274100000|2020-10-21 09:55:00|21525.4|21521.4|21517.6|21513.6|21528.6|21524.6|21514.5|21510.5|77
1603274400000|2020-10-21 10:00:00|21519.2|21515.2|21519.2|21515.2|21519.2|21515.2|21511.4|21507.4|68
1603274700000|2020-10-21 10:05:00|21522.3|21518.3|21531.7|21527.7|21531.7|21527.7|21520.8|21516.8|104
1603275000000|2020-10-21 10:10:00|21528.6|21524.6|21534.8|21530.8|21534.8|21530.8|21528.6|21524.6|114
1603275300000|2020-10-21 10:15:00|21533.3|21529.3|21550.4|21546.4|21550.4|21546.4|21531.7|21527.7|133
1603275600000|2020-10-21 10:20:00|21552|21548|21556.7|21552.7|21556.7|21552.7|21552|21548|358
1603275900000|2020-10-21 10:25:00|21559.8|21555.8|21555.1|21551.1|21569.2|21565.2|21553.6|21549.6|299
1603276200000|2020-10-21 10:30:00|21553.6|21549.6|21559.8|21555.8|21559.8|21555.8|21547.3|21543.3|221
1603276500000|2020-10-21 10:35:00|21556.7|21552.7|21550.4|21546.4|21558.3|21554.3|21547.3|21543.3|219
1603276800000|2020-10-21 10:40:00|21548.9|21544.9|21553.6|21549.6|21553.6|21549.6|21547.3|21543.3|314
1603277100000|2020-10-21 10:45:00|21552|21548|21534.8|21530.8|21553.6|21549.6|21528.6|21524.6|262
1603277400000|2020-10-21 10:50:00|21533.3|21529.3|21528.6|21524.6|21534.8|21530.8|21528.6|21524.6|216
1603277700000|2020-10-21 10:55:00|21534.8|21530.8|21544.2|21540.2|21544.2|21540.2|21531.7|21527.7|312
1603278000000|2020-10-21 11:00:00|21541.1|21537.1|21550.4|21546.4|21556.7|21552.7|21541.1|21537.1|286
1603278300000|2020-10-21 11:05:00|21552|21548|21556.7|21552.7|21556.7|21552.7|21550.4|21546.4|243
1603278600000|2020-10-21 11:10:00|21559.8|21555.8|21566.1|21562.1|21569.2|21565.2|21556.7|21552.7|465
1603278900000|2020-10-21 11:15:00|21562.9|21558.9|21559.8|21555.8|21575.4|21571.4|21559.8|21555.8|353
1603279200000|2020-10-21 11:20:00|21564.5|21560.5|21562.9|21558.9|21566.1|21562.1|21556.7|21552.7|166
1603279500000|2020-10-21 11:25:00|21566.1|21562.1|21569.2|21565.2|21575.4|21571.4|21559.8|21555.8|412
1603279800000|2020-10-21 11:30:00|21566.1|21562.1|21559.8|21555.8|21569.2|21565.2|21556.7|21552.7|311
1603280100000|2020-10-21 11:35:00|21556.7|21552.7|21544.2|21540.2|21559.8|21555.8|21544.2|21540.2|300
1603280400000|2020-10-21 11:40:00|21547.3|21543.3|21544.2|21540.2|21558.3|21554.3|21544.2|21540.2|443
1603280700000|2020-10-21 11:45:00|21547.3|21543.3|21528.6|21524.6|21547.3|21543.3|21528.6|21524.6|256
1603281000000|2020-10-21 11:50:00|21531.7|21527.7|21519.2|21515.2|21531.7|21527.7|21519.2|21515.2|199
1603281300000|2020-10-21 11:55:00|21522.3|21518.3|21522.3|21518.3|21523.9|21519.9|21509.8|21505.8|484
1603281600000|2020-10-21 12:00:00|21519.2|21515.2|21519.2|21515.2|21531.7|21527.7|21516.1|21512.1|478
1603281900000|2020-10-21 12:05:00|21522.3|21518.3|21525.4|21521.4|21531.7|21527.7|21519.2|21515.2|286
1603282200000|2020-10-21 12:10:00|21528.6|21524.6|21534.8|21530.8|21537.9|21533.9|21525.4|21521.4|337
1603282500000|2020-10-21 12:15:00|21531.7|21527.7|21500.4|21496.4|21531.7|21527.7|21497.3|21493.3|520
1603282800000|2020-10-21 12:20:00|21497.3|21493.3|21506.7|21502.7|21506.7|21502.7|21478.6|21474.6|1050
1603283100000|2020-10-21 12:25:00|21503.6|21499.6|21506.7|21502.7|21509.8|21505.8|21494.2|21490.2|464
1603283400000|2020-10-21 12:30:00|21503.6|21499.6|21494.2|21490.2|21512.9|21508.9|21484.8|21480.8|537
1603283700000|2020-10-21 12:35:00|21491.1|21487.1|21494.2|21490.2|21503.6|21499.6|21487.9|21483.9|434
1603284000000|2020-10-21 12:40:00|21497.3|21493.3|21522.3|21518.3|21523.9|21519.9|21494.2|21490.2|515
1603284300000|2020-10-21 12:45:00|21523.9|21519.9|21537.9|21533.9|21541.1|21537.1|21523.9|21519.9|958
1603284600000|2020-10-21 12:50:00|21541.1|21537.1|21527|21523|21547.3|21543.3|21527|21523|942
1603284900000|2020-10-21 12:55:00|21528.6|21524.6|21528.6|21524.6|21534.8|21530.8|21506.7|21502.7|667
1603285200000|2020-10-21 13:00:00|21531.7|21527.7|21522.3|21518.3|21537.9|21533.9|21519.2|21515.2|746
1603285500000|2020-10-21 13:05:00|21523.9|21519.9|21512.9|21508.9|21531.7|21527.7|21506.7|21502.7|513
1603285800000|2020-10-21 13:10:00|21511.4|21507.4|21516.1|21512.1|21516.1|21512.1|21505.1|21501.1|431
1603286100000|2020-10-21 13:15:00|21512.9|21508.9|21531.7|21527.7|21531.7|21527.7|21512.9|21508.9|662
1603286400000|2020-10-21 13:20:00|21534.8|21530.8|21531.7|21527.7|21537.9|21533.9|21516.1|21512.1|720
1603286700000|2020-10-21 13:25:00|21533.3|21529.3|21544.2|21540.2|21544.2|21540.2|21531.7|21527.7|701
1603287000000|2020-10-21 13:30:00|21541.1|21537.1|21519.2|21515.2|21547.3|21543.3|21519.2|21515.2|1004
1603287300000|2020-10-21 13:35:00|21512.9|21508.9|21502|21498|21522.3|21518.3|21500.4|21496.4|711
1603287600000|2020-10-21 13:40:00|21500.4|21496.4|21506.7|21502.7|21506.7|21502.7|21481.7|21477.7|702
1603287900000|2020-10-21 13:45:00|21503.6|21499.6|21516.1|21512.1|21519.2|21515.2|21491.1|21487.1|644
1603288200000|2020-10-21 13:50:00|21512.9|21508.9|21512.9|21508.9|21522.3|21518.3|21509.8|21505.8|456
1603288500000|2020-10-21 13:55:00|21511.4|21507.4|21497.3|21493.3|21522.3|21518.3|21491.1|21487.1|656
1603288800000|2020-10-21 14:00:00|21500.4|21496.4|21519.2|21515.2|21522.3|21518.3|21497.3|21493.3|636
1603289100000|2020-10-21 14:05:00|21516.1|21512.1|21506.7|21502.7|21519.2|21515.2|21500.4|21496.4|784
1603289400000|2020-10-21 14:10:00|21509.8|21505.8|21519.2|21515.2|21528.6|21524.6|21503.6|21499.6|705
1603289700000|2020-10-21 14:15:00|21522.3|21518.3|21522.3|21518.3|21531.7|21527.7|21522.3|21518.3|663
1603290000000|2020-10-21 14:20:00|21520.8|21516.8|21541.1|21537.1|21541.1|21537.1|21509.8|21505.8|745
1603290300000|2020-10-21 14:25:00|21544.2|21540.2|21534.8|21530.8|21547.3|21543.3|21531.7|21527.7|1253
1603290600000|2020-10-21 14:30:00|21531.7|21527.7|21553.6|21549.6|21553.6|21549.6|21525.4|21521.4|1058
1603290900000|2020-10-21 14:35:00|21550.4|21546.4|21556.7|21552.7|21559.8|21555.8|21547.3|21543.3|608
1603291200000|2020-10-21 14:40:00|21555.1|21551.1|21562.9|21558.9|21566.1|21562.1|21553.6|21549.6|797
1603291500000|2020-10-21 14:45:00|21559.8|21555.8|21572.3|21568.3|21572.3|21568.3|21559.8|21555.8|845
1603291800000|2020-10-21 14:50:00|21569.2|21565.2|21575.4|21571.4|21575.4|21571.4|21566.1|21562.1|2309
1603292100000|2020-10-21 14:55:00|21572.3|21568.3|21575.4|21571.4|21584.8|21580.8|21569.2|21565.2|2691
1603292400000|2020-10-21 15:00:00|21572.3|21568.3|21575.4|21571.4|21578.6|21574.6|21566.1|21562.1|1554
1603292700000|2020-10-21 15:05:00|21572.3|21568.3|21606.7|21602.7|21625.4|21621.4|21572.3|21568.3|2179
1603293000000|2020-10-21 15:10:00|21609.8|21605.8|21606.7|21602.7|21619.2|21615.2|21600.4|21596.4|1219
1603293300000|2020-10-21 15:15:00|21603.6|21599.6|21594.2|21590.2|21606.7|21602.7|21586.4|21582.4|1305
1603293600000|2020-10-21 15:20:00|21592.6|21588.6|21587.9|21583.9|21600.4|21596.4|21584.8|21580.8|790
1603293900000|2020-10-21 15:25:00|21589.5|21585.5|21575.4|21571.4|21594.2|21590.2|21566.1|21562.1|1893
1603294200000|2020-10-21 15:30:00|21572.3|21568.3|21569.2|21565.2|21578.6|21574.6|21559.8|21555.8|1748
1603294500000|2020-10-21 15:35:00|21567.6|21563.6|21556.7|21552.7|21569.2|21565.2|21556.7|21552.7|649
1603294800000|2020-10-21 15:40:00|21558.3|21554.3|21559.8|21555.8|21562.9|21558.9|21556.7|21552.7|631
1603295100000|2020-10-21 15:45:00|21561.4|21557.4|21569.2|21565.2|21575.4|21571.4|21559.8|21555.8|966
1603295400000|2020-10-21 15:50:00|21572.3|21568.3|21578.6|21574.6|21581.7|21577.7|21572.3|21568.3|981
1603295700000|2020-10-21 15:55:00|21575.4|21571.4|21578.6|21574.6|21591.1|21587.1|21572.3|21568.3|878
1603296000000|2020-10-21 16:00:00|21575.4|21571.4|21581.7|21577.7|21584.8|21580.8|21572.3|21568.3|591
1603296300000|2020-10-21 16:05:00|21577|21573|21575.4|21571.4|21584.8|21580.8|21572.3|21568.3|486
1603296600000|2020-10-21 16:10:00|21577|21573|21581.7|21577.7|21584.8|21580.8|21570.8|21566.8|490
1603296900000|2020-10-21 16:15:00|21583.3|21579.3|21581.7|21577.7|21587.9|21583.9|21572.3|21568.3|614
1603297200000|2020-10-21 16:20:00|21584.8|21580.8|21559.8|21555.8|21584.8|21580.8|21541.1|21537.1|2440
1603297500000|2020-10-21 16:25:00|21562.9|21558.9|21553.6|21549.6|21562.9|21558.9|21550.4|21546.4|707
1603297800000|2020-10-21 16:30:00|21555.1|21551.1|21562.9|21558.9|21566.1|21562.1|21550.4|21546.4|972
1603298100000|2020-10-21 16:35:00|21566.1|21562.1|21569.2|21565.2|21575.4|21571.4|21556.7|21552.7|1130
1603298400000|2020-10-21 16:40:00|21570.8|21566.8|21566.1|21562.1|21572.3|21568.3|21562.9|21558.9|540
1603298700000|2020-10-21 16:45:00|21569.2|21565.2|21581.7|21577.7|21584.8|21580.8|21562.9|21558.9|968
1603299000000|2020-10-21 16:50:00|21584.8|21580.8|21581.7|21577.7|21587.9|21583.9|21575.4|21571.4|929
1603299300000|2020-10-21 16:55:00|21578.6|21574.6|21578.6|21574.6|21584.8|21580.8|21575.4|21571.4|869
1603299600000|2020-10-21 17:00:00|21580.1|21576.1|21591.1|21587.1|21606.7|21602.7|21580.1|21576.1|1642
1603299900000|2020-10-21 17:05:00|21594.2|21590.2|21587.9|21583.9|21600.4|21596.4|21587.9|21583.9|1080
1603300200000|2020-10-21 17:10:00|21591.1|21587.1|21594.2|21590.2|21605.1|21601.1|21587.9|21583.9|687
1603300500000|2020-10-21 17:15:00|21592.6|21588.6|21603.6|21599.6|21603.6|21599.6|21587.9|21583.9|608
1603300800000|2020-10-21 17:20:00|21602|21598|21609.8|21605.8|21612.9|21608.9|21600.4|21596.4|603
1603301100000|2020-10-21 17:25:00|21612.9|21608.9|21609.8|21605.8|21619.2|21615.2|21609.8|21605.8|737
1603301400000|2020-10-21 17:30:00|21606.7|21602.7|21591.1|21587.1|21609.8|21605.8|21587.9|21583.9|599
1603301700000|2020-10-21 17:35:00|21592.6|21588.6|21606.7|21602.7|21609.8|21605.8|21592.6|21588.6|380
1603302000000|2020-10-21 17:40:00|21603.6|21599.6|21597.3|21593.3|21606.7|21602.7|21597.3|21593.3|458
1603302300000|2020-10-21 17:45:00|21598.9|21594.9|21577|21573|21598.9|21594.9|21572.3|21568.3|506
1603302600000|2020-10-21 17:50:00|21575.4|21571.4|21581.7|21577.7|21587.9|21583.9|21575.4|21571.4|563
1603302900000|2020-10-21 17:55:00|21584.8|21580.8|21587.9|21583.9|21594.2|21590.2|21581.7|21577.7|595
1603303200000|2020-10-21 18:00:00|21584.8|21580.8|21578.6|21574.6|21591.1|21587.1|21575.4|21571.4|532
1603303500000|2020-10-21 18:05:00|21580.1|21576.1|21575.4|21571.4|21581.7|21577.7|21572.3|21568.3|561
1603303800000|2020-10-21 18:10:00|21578.6|21574.6|21575.4|21571.4|21578.6|21574.6|21572.3|21568.3|430
1603304100000|2020-10-21 18:15:00|21572.3|21568.3|21578.6|21574.6|21581.7|21577.7|21572.3|21568.3|457
1603304400000|2020-10-21 18:20:00|21573.9|21569.9|21584.8|21580.8|21584.8|21580.8|21573.9|21569.9|333
1603304700000|2020-10-21 18:25:00|21581.7|21577.7|21575.4|21571.4|21591.1|21587.1|21569.2|21565.2|695
1603305000000|2020-10-21 18:30:00|21578.6|21574.6|21559.8|21555.8|21578.6|21574.6|21556.7|21552.7|989
1603305300000|2020-10-21 18:35:00|21561.4|21557.4|21556.7|21552.7|21562.9|21558.9|21550.4|21546.4|1053
1603305600000|2020-10-21 18:40:00|21555.1|21551.1|21556.7|21552.7|21562.9|21558.9|21548.9|21544.9|783
1603305900000|2020-10-21 18:45:00|21559.8|21555.8|21559.8|21555.8|21566.1|21562.1|21553.6|21549.6|866
1603306200000|2020-10-21 18:50:00|21556.7|21552.7|21539.5|21535.5|21562.9|21558.9|21537.9|21533.9|1222
1603306500000|2020-10-21 18:55:00|21537.9|21533.9|21503.6|21499.6|21539.5|21535.5|21500.4|21496.4|3529
1603306800000|2020-10-21 19:00:00|21506.7|21502.7|21531.7|21527.7|21534.8|21530.8|21505.1|21501.1|1652
1603307100000|2020-10-21 19:05:00|21534.8|21530.8|21525.4|21521.4|21537.9|21533.9|21522.3|21518.3|1587
1603307400000|2020-10-21 19:10:00|21522.3|21518.3|21528.6|21524.6|21528.6|21524.6|21519.2|21515.2|415
1603307700000|2020-10-21 19:15:00|21525.4|21521.4|21519.2|21515.2|21531.7|21527.7|21519.2|21515.2|542
1603308000000|2020-10-21 19:20:00|21516.1|21512.1|21516.1|21512.1|21522.3|21518.3|21516.1|21512.1|492
1603308300000|2020-10-21 19:25:00|21512.9|21508.9|21509.8|21505.8|21516.1|21512.1|21503.6|21499.6|619
1603308600000|2020-10-21 19:30:00|21512.9|21508.9|21512.9|21508.9|21516.1|21512.1|21500.4|21496.4|863
1603308900000|2020-10-21 19:35:00|21509.8|21505.8|21512.9|21508.9|21512.9|21508.9|21503.6|21499.6|560
1603309200000|2020-10-21 19:40:00|21514.5|21510.5|21522.3|21518.3|21522.3|21518.3|21509.8|21505.8|717
1603309500000|2020-10-21 19:45:00|21525.4|21521.4|21525.4|21521.4|21528.6|21524.6|21516.1|21512.1|1735
1603309800000|2020-10-21 19:50:00|21528.6|21524.6|21537.9|21533.9|21537.9|21533.9|21522.3|21518.3|711
1603310100000|2020-10-21 19:55:00|21534.8|21530.8|21528.6|21524.6|21547.3|21543.3|21528.6|21524.6|1289
1603310400000|2020-10-21 20:00:00|21522.3|21518.3|21537.9|21533.9|21537.9|21533.9|21522.3|21518.3|542
1603310700000|2020-10-21 20:05:00|21534.8|21530.8|21525.4|21521.4|21534.8|21530.8|21525.4|21521.4|365
1603311000000|2020-10-21 20:10:00|21527|21523|21528.6|21524.6|21534.8|21530.8|21527|21523|483
1603311300000|2020-10-21 20:15:00|21525.4|21521.4|21522.3|21518.3|21525.4|21521.4|21519.2|21515.2|187
1603311600000|2020-10-21 20:20:00|21519.2|21515.2|21519.2|21515.2|21525.4|21521.4|21516.1|21512.1|232
1603311900000|2020-10-21 20:25:00|21516.1|21512.1|21503.6|21499.6|21516.1|21512.1|21503.6|21499.6|205
1603312200000|2020-10-21 20:30:00|21505.1|21501.1|21472.3|21468.3|21506.7|21502.7|21466.1|21462.1|725
1603312500000|2020-10-21 20:35:00|21473.9|21469.9|21475.4|21471.4|21487.9|21483.9|21472.3|21468.3|336
1603312800000|2020-10-21 20:40:00|21472.3|21468.3|21481.7|21477.7|21481.7|21477.7|21469.2|21465.2|289
1603313100000|2020-10-21 20:45:00|21480.1|21476.1|21478.6|21474.6|21494.2|21490.2|21478.6|21474.6|284
1603313400000|2020-10-21 20:50:00|21475.4|21471.4|21472.3|21468.3|21481.7|21477.7|21472.3|21468.3|433
1603313700000|2020-10-21 20:55:00|21469.2|21465.2|21459.8|21455.8|21469.2|21465.2|21453.6|21449.6|688
1603317600000|2020-10-21 22:00:00|21473.9|21469.9|21494.2|21490.2|21497.3|21493.3|21472.3|21468.3|274
1603317900000|2020-10-21 22:05:00|21497.3|21493.3|21500.4|21496.4|21500.4|21496.4|21494.2|21490.2|83
1603318200000|2020-10-21 22:10:00|21497.3|21493.3|21494.2|21490.2|21497.3|21493.3|21492.6|21488.6|41
1603318500000|2020-10-21 22:15:00|21495.8|21491.8|21494.2|21490.2|21495.8|21491.8|21491.1|21487.1|29
1603318800000|2020-10-21 22:20:00|21497.3|21493.3|21494.2|21490.2|21500.4|21496.4|21494.2|21490.2|94
1603319100000|2020-10-21 22:25:00|21492.6|21488.6|21491.1|21487.1|21492.6|21488.6|21487.9|21483.9|28
1603319400000|2020-10-21 22:30:00|21494.2|21490.2|21495.8|21491.8|21495.8|21491.8|21491.1|21487.1|30
1603319700000|2020-10-21 22:35:00|21494.2|21490.2|21497.3|21493.3|21498.9|21494.9|21491.1|21487.1|18
1603320000000|2020-10-21 22:40:00|21494.2|21490.2|21494.2|21490.2|21494.2|21490.2|21494.2|21490.2|2
1603320600000|2020-10-21 22:50:00|21497.3|21493.3|21497.3|21493.3|21497.3|21493.3|21497.3|21493.3|12
1603320900000|2020-10-21 22:55:00|21500.4|21496.4|21500.4|21496.4|21500.4|21496.4|21498.9|21494.9|36
1603321200000|2020-10-21 23:00:00|21497.3|21493.3|21497.3|21493.3|21497.3|21493.3|21494.2|21490.2|81
1603321500000|2020-10-21 23:05:00|21500.4|21496.4|21495.8|21491.8|21500.4|21496.4|21494.2|21490.2|100
1603321800000|2020-10-21 23:10:00|21494.2|21490.2|21487.9|21483.9|21494.2|21490.2|21487.9|21483.9|38
1603322100000|2020-10-21 23:15:00|21486.4|21482.4|21484.8|21480.8|21486.4|21482.4|21484.8|21480.8|10
1603322400000|2020-10-21 23:20:00|21487.9|21483.9|21497.3|21493.3|21500.4|21496.4|21487.9|21483.9|65
1603322700000|2020-10-21 23:25:00|21494.2|21490.2|21497.3|21493.3|21498.9|21494.9|21494.2|21490.2|12
1603323000000|2020-10-21 23:30:00|21498.9|21494.9|21506.7|21502.7|21509.8|21505.8|21498.9|21494.9|72
1603323300000|2020-10-21 23:35:00|21508.3|21504.3|21531.7|21527.7|21537.9|21533.9|21506.7|21502.7|133
1603323600000|2020-10-21 23:40:00|21534.8|21530.8|21531.7|21527.7|21534.8|21530.8|21519.2|21515.2|158
1603323900000|2020-10-21 23:45:00|21533.3|21529.3|21542.6|21538.6|21553.6|21549.6|21531.7|21527.7|270
1603324200000|2020-10-21 23:50:00|21541.1|21537.1|21531.7|21527.7|21544.2|21540.2|21528.6|21524.6|67
1603324500000|2020-10-21 23:55:00|21528.6|21524.6|21522.3|21518.3|21528.6|21524.6|21519.2|21515.2|30
1603324800000|2020-10-22 00:00:00|21523.9|21519.9|21531.7|21527.7|21531.7|21527.7|21519.2|21515.2|79
1603325100000|2020-10-22 00:05:00|21528.6|21524.6|21544.2|21540.2|21544.2|21540.2|21528.6|21524.6|80
1603325400000|2020-10-22 00:10:00|21541.1|21537.1|21559.8|21555.8|21562.9|21558.9|21537.9|21533.9|130
1603325700000|2020-10-22 00:15:00|21562.9|21558.9|21553.6|21549.6|21562.9|21558.9|21545.8|21541.8|128
1603326000000|2020-10-22 00:20:00|21552|21548|21555.1|21551.1|21556.7|21552.7|21550.4|21546.4|30
1603326300000|2020-10-22 00:25:00|21556.7|21552.7|21548.9|21544.9|21556.7|21552.7|21544.2|21540.2|33
1603326600000|2020-10-22 00:30:00|21547.3|21543.3|21552|21548|21556.7|21552.7|21544.2|21540.2|113
1603326900000|2020-10-22 00:35:00|21553.6|21549.6|21553.6|21549.6|21556.7|21552.7|21550.4|21546.4|22
1603327200000|2020-10-22 00:40:00|21552|21548|21545.8|21541.8|21552|21548|21544.2|21540.2|20
1603327500000|2020-10-22 00:45:00|21547.3|21543.3|21552|21548|21552|21548|21544.2|21540.2|9
1603327800000|2020-10-22 00:50:00|21550.4|21546.4|21547.3|21543.3|21550.4|21546.4|21547.3|21543.3|10
1603328100000|2020-10-22 00:55:00|21548.9|21544.9|21544.2|21540.2|21548.9|21544.9|21544.2|21540.2|17
1603328400000|2020-10-22 01:00:00|21547.3|21543.3|21541.1|21537.1|21547.3|21543.3|21537.9|21533.9|46
1603328700000|2020-10-22 01:05:00|21539.5|21535.5|21537.9|21533.9|21544.2|21540.2|21536.4|21532.4|50
1603329000000|2020-10-22 01:10:00|21534.8|21530.8|21531.7|21527.7|21534.8|21530.8|21531.7|21527.7|51
1603329300000|2020-10-22 01:15:00|21530.1|21526.1|21534.8|21530.8|21537.9|21533.9|21528.6|21524.6|69
1603329600000|2020-10-22 01:20:00|21533.3|21529.3|21531.7|21527.7|21533.3|21529.3|21528.6|21524.6|6
1603329900000|2020-10-22 01:25:00|21533.3|21529.3|21541.1|21537.1|21547.3|21543.3|21533.3|21529.3|41
1603330200000|2020-10-22 01:30:00|21534.8|21530.8|21533.3|21529.3|21537.9|21533.9|21531.7|21527.7|41
1603330500000|2020-10-22 01:35:00|21534.8|21530.8|21531.7|21527.7|21537.9|21533.9|21531.7|21527.7|15
1603330800000|2020-10-22 01:40:00|21534.8|21530.8|21531.7|21527.7|21534.8|21530.8|21531.7|21527.7|32
1603331100000|2020-10-22 01:45:00|21533.3|21529.3|21541.1|21537.1|21544.2|21540.2|21533.3|21529.3|21
1603331400000|2020-10-22 01:50:00|21539.5|21535.5|21534.8|21530.8|21539.5|21535.5|21531.7|21527.7|45
1603331700000|2020-10-22 01:55:00|21537.9|21533.9|21528.6|21524.6|21541.1|21537.1|21528.6|21524.6|99
1603332000000|2020-10-22 02:00:00|21527|21523|21528.6|21524.6|21528.6|21524.6|21525.4|21521.4|64
1603332300000|2020-10-22 02:05:00|21527|21523|21528.6|21524.6|21528.6|21524.6|21522.3|21518.3|24
1603332600000|2020-10-22 02:10:00|21531.7|21527.7|21537.9|21533.9|21541.1|21537.1|21531.7|21527.7|60
1603332900000|2020-10-22 02:15:00|21539.5|21535.5|21544.2|21540.2|21547.3|21543.3|21537.9|21533.9|41
1603333200000|2020-10-22 02:20:00|21547.3|21543.3|21553.6|21549.6|21556.7|21552.7|21544.2|21540.2|87
1603333500000|2020-10-22 02:25:00|21556.7|21552.7|21562.9|21558.9|21566.1|21562.1|21556.7|21552.7|105
1603333800000|2020-10-22 02:30:00|21566.1|21562.1|21562.9|21558.9|21566.1|21562.1|21562.9|21558.9|53
1603334100000|2020-10-22 02:35:00|21564.5|21560.5|21556.7|21552.7|21566.1|21562.1|21555.1|21551.1|56
1603334400000|2020-10-22 02:40:00|21559.8|21555.8|21556.7|21552.7|21562.9|21558.9|21556.7|21552.7|29
1603334700000|2020-10-22 02:45:00|21553.6|21549.6|21553.6|21549.6|21555.1|21551.1|21552|21548|19
1603335000000|2020-10-22 02:50:00|21555.1|21551.1|21553.6|21549.6|21556.7|21552.7|21552|21548|7
1603335300000|2020-10-22 02:55:00|21556.7|21552.7|21555.1|21551.1|21556.7|21552.7|21553.6|21549.6|10
1603335600000|2020-10-22 03:00:00|21556.7|21552.7|21556.7|21552.7|21558.3|21554.3|21553.6|21549.6|78
1603335900000|2020-10-22 03:05:00|21555.1|21551.1|21553.6|21549.6|21556.7|21552.7|21553.6|21549.6|8
1603336200000|2020-10-22 03:10:00|21555.1|21551.1|21556.7|21552.7|21558.3|21554.3|21553.6|21549.6|14
1603336500000|2020-10-22 03:15:00|21553.6|21549.6|21544.2|21540.2|21553.6|21549.6|21541.1|21537.1|37
1603336800000|2020-10-22 03:20:00|21547.3|21543.3|21547.3|21543.3|21548.9|21544.9|21547.3|21543.3|17
1603337100000|2020-10-22 03:25:00|21550.4|21546.4|21550.4|21546.4|21550.4|21546.4|21550.4|21546.4|6
1603337400000|2020-10-22 03:30:00|21547.3|21543.3|21550.4|21546.4|21550.4|21546.4|21547.3|21543.3|10
1603337700000|2020-10-22 03:35:00|21553.6|21549.6|21547.3|21543.3|21553.6|21549.6|21547.3|21543.3|43
1603338000000|2020-10-22 03:40:00|21544.2|21540.2|21541.1|21537.1|21547.3|21543.3|21537.9|21533.9|77
1603338300000|2020-10-22 03:45:00|21537.9|21533.9|21541.1|21537.1|21541.1|21537.1|21537.9|21533.9|29
1603338600000|2020-10-22 03:50:00|21537.9|21533.9|21541.1|21537.1|21541.1|21537.1|21537.9|21533.9|30
1603338900000|2020-10-22 03:55:00|21544.2|21540.2|21548.9|21544.9|21550.4|21546.4|21544.2|21540.2|43
1603339200000|2020-10-22 04:00:00|21547.3|21543.3|21547.3|21543.3|21547.3|21543.3|21541.1|21537.1|16
1603339500000|2020-10-22 04:05:00|21545.8|21541.8|21550.4|21546.4|21553.6|21549.6|21545.8|21541.8|36
1603339800000|2020-10-22 04:10:00|21548.9|21544.9|21550.4|21546.4|21559.8|21555.8|21547.3|21543.3|58
1603340100000|2020-10-22 04:15:00|21553.6|21549.6|21548.9|21544.9|21553.6|21549.6|21547.3|21543.3|36
1603340400000|2020-10-22 04:20:00|21547.3|21543.3|21545.8|21541.8|21547.3|21543.3|21544.2|21540.2|28
1603340700000|2020-10-22 04:25:00|21544.2|21540.2|21537.9|21533.9|21544.2|21540.2|21537.9|21533.9|8
1603341000000|2020-10-22 04:30:00|21536.4|21532.4|21537.9|21533.9|21542.6|21538.6|21536.4|21532.4|38
1603341300000|2020-10-22 04:35:00|21533.3|21529.3|21533.3|21529.3|21536.4|21532.4|21533.3|21529.3|28
1603341600000|2020-10-22 04:40:00|21534.8|21530.8|21531.7|21527.7|21534.8|21530.8|21531.7|21527.7|8
1603341900000|2020-10-22 04:45:00|21536.4|21532.4|21534.8|21530.8|21536.4|21532.4|21534.8|21530.8|29
1603342200000|2020-10-22 04:50:00|21536.4|21532.4|21541.1|21537.1|21541.1|21537.1|21536.4|21532.4|49
1603342500000|2020-10-22 04:55:00|21542.6|21538.6|21544.2|21540.2|21544.2|21540.2|21542.6|21538.6|11
1603342800000|2020-10-22 05:00:00|21547.3|21543.3|21548.9|21544.9|21556.7|21552.7|21547.3|21543.3|67
1603343100000|2020-10-22 05:05:00|21547.3|21543.3|21531.7|21527.7|21547.3|21543.3|21531.7|21527.7|56
1603343400000|2020-10-22 05:10:00|21534.8|21530.8|21528.6|21524.6|21534.8|21530.8|21525.4|21521.4|29
1603343700000|2020-10-22 05:15:00|21531.7|21527.7|21534.8|21530.8|21534.8|21530.8|21531.7|21527.7|38
1603344000000|2020-10-22 05:20:00|21531.7|21527.7|21539.5|21535.5|21544.2|21540.2|21530.1|21526.1|47
1603344300000|2020-10-22 05:25:00|21541.1|21537.1|21537.9|21533.9|21541.1|21537.1|21534.8|21530.8|30
1603344600000|2020-10-22 05:30:00|21536.4|21532.4|21541.1|21537.1|21542.6|21538.6|21536.4|21532.4|17
1603344900000|2020-10-22 05:35:00|21539.5|21535.5|21541.1|21537.1|21541.1|21537.1|21539.5|21535.5|4
1603345200000|2020-10-22 05:40:00|21537.9|21533.9|21537.9|21533.9|21539.5|21535.5|21534.8|21530.8|9
1603345500000|2020-10-22 05:45:00|21539.5|21535.5|21547.3|21543.3|21547.3|21543.3|21537.9|21533.9|19
1603345800000|2020-10-22 05:50:00|21550.4|21546.4|21556.7|21552.7|21559.8|21555.8|21550.4|21546.4|75
1603346100000|2020-10-22 05:55:00|21555.1|21551.1|21562.9|21558.9|21562.9|21558.9|21553.6|21549.6|45
1603346400000|2020-10-22 06:00:00|21559.8|21555.8|21547.3|21543.3|21559.8|21555.8|21547.3|21543.3|56
1603346700000|2020-10-22 06:05:00|21550.4|21546.4|21544.2|21540.2|21550.4|21546.4|21542.6|21538.6|107
1603347000000|2020-10-22 06:10:00|21542.6|21538.6|21544.2|21540.2|21545.8|21541.8|21537.9|21533.9|21
1603347300000|2020-10-22 06:15:00|21541.1|21537.1|21541.1|21537.1|21544.2|21540.2|21537.9|21533.9|43
1603347600000|2020-10-22 06:20:00|21544.2|21540.2|21544.2|21540.2|21544.2|21540.2|21541.1|21537.1|29
1603347900000|2020-10-22 06:25:00|21542.6|21538.6|21552|21548|21556.7|21552.7|21541.1|21537.1|62
1603348200000|2020-10-22 06:30:00|21550.4|21546.4|21553.6|21549.6|21559.8|21555.8|21544.2|21540.2|72
1603348500000|2020-10-22 06:35:00|21556.7|21552.7|21559.8|21555.8|21561.4|21557.4|21553.6|21549.6|93
1603348800000|2020-10-22 06:40:00|21562.9|21558.9|21562.9|21558.9|21562.9|21558.9|21555.1|21551.1|118
1603349100000|2020-10-22 06:45:00|21564.5|21560.5|21566.1|21562.1|21572.3|21568.3|21562.9|21558.9|99
1603349400000|2020-10-22 06:50:00|21567.6|21563.6|21584.8|21580.8|21584.8|21580.8|21566.1|21562.1|255
1603349700000|2020-10-22 06:55:00|21586.4|21582.4|21569.2|21565.2|21587.9|21583.9|21569.2|21565.2|89
1603350000000|2020-10-22 07:00:00|21566.1|21562.1|21569.2|21565.2|21573.9|21569.9|21562.9|21558.9|181
1603350300000|2020-10-22 07:05:00|21567.6|21563.6|21562.9|21558.9|21575.4|21571.4|21562.9|21558.9|139
1603350600000|2020-10-22 07:10:00|21561.4|21557.4|21555.1|21551.1|21572.3|21568.3|21553.6|21549.6|133
1603350900000|2020-10-22 07:15:00|21556.7|21552.7|21559.8|21555.8|21562.9|21558.9|21547.3|21543.3|246
1603351200000|2020-10-22 07:20:00|21556.7|21552.7|21553.6|21549.6|21566.1|21562.1|21550.4|21546.4|179
1603351500000|2020-10-22 07:25:00|21550.4|21546.4|21566.1|21562.1|21566.1|21562.1|21550.4|21546.4|180
1603351800000|2020-10-22 07:30:00|21567.6|21563.6|21569.2|21565.2|21575.4|21571.4|21566.1|21562.1|140
1603352100000|2020-10-22 07:35:00|21570.8|21566.8|21569.2|21565.2|21572.3|21568.3|21564.5|21560.5|44
1603352400000|2020-10-22 07:40:00|21570.8|21566.8|21562.9|21558.9|21570.8|21566.8|21559.8|21555.8|44
1603352700000|2020-10-22 07:45:00|21564.5|21560.5|21580.1|21576.1|21581.7|21577.7|21564.5|21560.5|83
1603353000000|2020-10-22 07:50:00|21578.6|21574.6|21566.1|21562.1|21581.7|21577.7|21562.9|21558.9|101
1603353300000|2020-10-22 07:55:00|21564.5|21560.5|21548.9|21544.9|21566.1|21562.1|21547.3|21543.3|103
1603353600000|2020-10-22 08:00:00|21547.3|21543.3|21534.8|21530.8|21550.4|21546.4|21531.7|21527.7|115
1603353900000|2020-10-22 08:05:00|21537.9|21533.9|21534.8|21530.8|21537.9|21533.9|21528.6|21524.6|95
1603354200000|2020-10-22 08:10:00|21536.4|21532.4|21541.1|21537.1|21544.2|21540.2|21534.8|21530.8|105
1603354500000|2020-10-22 08:15:00|21537.9|21533.9|21541.1|21537.1|21541.1|21537.1|21534.8|21530.8|171
1603354800000|2020-10-22 08:20:00|21537.9|21533.9|21544.2|21540.2|21544.2|21540.2|21537.9|21533.9|209
1603355100000|2020-10-22 08:25:00|21542.6|21538.6|21525.4|21521.4|21544.2|21540.2|21522.3|21518.3|369
1603355400000|2020-10-22 08:30:00|21522.3|21518.3|21528.6|21524.6|21531.7|21527.7|21522.3|21518.3|273
1603355700000|2020-10-22 08:35:00|21530.1|21526.1|21547.3|21543.3|21547.3|21543.3|21528.6|21524.6|239
1603356000000|2020-10-22 08:40:00|21544.2|21540.2|21547.3|21543.3|21550.4|21546.4|21544.2|21540.2|202
1603356300000|2020-10-22 08:45:00|21544.2|21540.2|21559.8|21555.8|21562.9|21558.9|21544.2|21540.2|195
1603356600000|2020-10-22 08:50:00|21558.3|21554.3|21547.3|21543.3|21559.8|21555.8|21547.3|21543.3|70
1603356900000|2020-10-22 08:55:00|21544.2|21540.2|21537.9|21533.9|21547.3|21543.3|21537.9|21533.9|93
1603357200000|2020-10-22 09:00:00|21539.5|21535.5|21544.2|21540.2|21547.3|21543.3|21537.9|21533.9|118
1603357500000|2020-10-22 09:05:00|21547.3|21543.3|21544.2|21540.2|21550.4|21546.4|21541.1|21537.1|169
1603357800000|2020-10-22 09:10:00|21547.3|21543.3|21550.4|21546.4|21550.4|21546.4|21541.1|21537.1|141
1603358100000|2020-10-22 09:15:00|21548.9|21544.9|21547.3|21543.3|21550.4|21546.4|21541.1|21537.1|229
1603358400000|2020-10-22 09:20:00|21550.4|21546.4|21550.4|21546.4|21556.7|21552.7|21544.2|21540.2|149
1603358700000|2020-10-22 09:25:00|21547.3|21543.3|21556.7|21552.7|21556.7|21552.7|21547.3|21543.3|78
1603359000000|2020-10-22 09:30:00|21555.1|21551.1|21547.3|21543.3|21556.7|21552.7|21544.2|21540.2|84
1603359300000|2020-10-22 09:35:00|21545.8|21541.8|21536.4|21532.4|21547.3|21543.3|21530.1|21526.1|189
1603359600000|2020-10-22 09:40:00|21537.9|21533.9|21541.1|21537.1|21541.1|21537.1|21528.6|21524.6|88
1603359900000|2020-10-22 09:45:00|21537.9|21533.9|21550.4|21546.4|21550.4|21546.4|21537.9|21533.9|37
1603360200000|2020-10-22 09:50:00|21547.3|21543.3|21555.1|21551.1|21555.1|21551.1|21544.2|21540.2|129
1603360500000|2020-10-22 09:55:00|21553.6|21549.6|21562.9|21558.9|21566.1|21562.1|21553.6|21549.6|438
1603360800000|2020-10-22 10:00:00|21559.8|21555.8|21562.9|21558.9|21562.9|21558.9|21553.6|21549.6|141
1603361100000|2020-10-22 10:05:00|21561.4|21557.4|21559.8|21555.8|21562.9|21558.9|21556.7|21552.7|93
1603361400000|2020-10-22 10:10:00|21561.4|21557.4|21566.1|21562.1|21572.3|21568.3|21561.4|21557.4|147
1603361700000|2020-10-22 10:15:00|21567.6|21563.6|21547.3|21543.3|21569.2|21565.2|21547.3|21543.3|453
1603362000000|2020-10-22 10:20:00|21548.9|21544.9|21548.9|21544.9|21559.8|21555.8|21541.1|21537.1|290
1603362300000|2020-10-22 10:25:00|21547.3|21543.3|21547.3|21543.3|21553.6|21549.6|21541.1|21537.1|128
1603362600000|2020-10-22 10:30:00|21545.8|21541.8|21559.8|21555.8|21559.8|21555.8|21544.2|21540.2|171
1603362900000|2020-10-22 10:35:00|21556.7|21552.7|21562.9|21558.9|21562.9|21558.9|21556.7|21552.7|193
1603363200000|2020-10-22 10:40:00|21559.8|21555.8|21569.2|21565.2|21572.3|21568.3|21559.8|21555.8|246
1603363500000|2020-10-22 10:45:00|21562.9|21558.9|21553.6|21549.6|21566.1|21562.1|21550.4|21546.4|300
1603363800000|2020-10-22 10:50:00|21556.7|21552.7|21553.6|21549.6|21556.7|21552.7|21544.2|21540.2|228
1603364100000|2020-10-22 10:55:00|21552|21548|21556.7|21552.7|21562.9|21558.9|21550.4|21546.4|139
1603364400000|2020-10-22 11:00:00|21559.8|21555.8|21562.9|21558.9|21566.1|21562.1|21553.6|21549.6|135
1603364700000|2020-10-22 11:05:00|21566.1|21562.1|21566.1|21562.1|21569.2|21565.2|21553.6|21549.6|168
1603365000000|2020-10-22 11:10:00|21562.9|21558.9|21570.8|21566.8|21572.3|21568.3|21561.4|21557.4|152
1603365300000|2020-10-22 11:15:00|21569.2|21565.2|21559.8|21555.8|21572.3|21568.3|21556.7|21552.7|156
1603365600000|2020-10-22 11:20:00|21561.4|21557.4|21553.6|21549.6|21561.4|21557.4|21550.4|21546.4|89
1603365900000|2020-10-22 11:25:00|21550.4|21546.4|21559.8|21555.8|21559.8|21555.8|21550.4|21546.4|64
1603366200000|2020-10-22 11:30:00|21556.7|21552.7|21572.3|21568.3|21572.3|21568.3|21556.7|21552.7|146
1603366500000|2020-10-22 11:35:00|21569.2|21565.2|21566.1|21562.1|21575.4|21571.4|21566.1|21562.1|186
1603366800000|2020-10-22 11:40:00|21562.9|21558.9|21559.8|21555.8|21566.1|21562.1|21553.6|21549.6|166
1603367100000|2020-10-22 11:45:00|21558.3|21554.3|21566.1|21562.1|21569.2|21565.2|21556.7|21552.7|208
1603367400000|2020-10-22 11:50:00|21562.9|21558.9|21562.9|21558.9|21570.8|21566.8|21562.9|21558.9|100
1603367700000|2020-10-22 11:55:00|21561.4|21557.4|21562.9|21558.9|21566.1|21562.1|21561.4|21557.4|137
1603368000000|2020-10-22 12:00:00|21559.8|21555.8|21544.2|21540.2|21559.8|21555.8|21544.2|21540.2|323
1603368300000|2020-10-22 12:05:00|21547.3|21543.3|21550.4|21546.4|21553.6|21549.6|21544.2|21540.2|381
1603368600000|2020-10-22 12:10:00|21547.3|21543.3|21556.7|21552.7|21556.7|21552.7|21547.3|21543.3|314
1603368900000|2020-10-22 12:15:00|21553.6|21549.6|21553.6|21549.6|21556.7|21552.7|21548.9|21544.9|228
1603369200000|2020-10-22 12:20:00|21550.4|21546.4|21572.3|21568.3|21578.6|21574.6|21550.4|21546.4|507
1603369500000|2020-10-22 12:25:00|21575.4|21571.4|21572.3|21568.3|21584.8|21580.8|21569.2|21565.2|367
1603369800000|2020-10-22 12:30:00|21564.5|21560.5|21581.7|21577.7|21594.2|21590.2|21553.6|21549.6|1074
1603370100000|2020-10-22 12:35:00|21584.8|21580.8|21569.2|21565.2|21586.4|21582.4|21566.1|21562.1|610
1603370400000|2020-10-22 12:40:00|21572.3|21568.3|21556.7|21552.7|21573.9|21569.9|21553.6|21549.6|779
1603370700000|2020-10-22 12:45:00|21559.8|21555.8|21559.8|21555.8|21566.1|21562.1|21550.4|21546.4|763
1603371000000|2020-10-22 12:50:00|21558.3|21554.3|21553.6|21549.6|21566.1|21562.1|21547.3|21543.3|484
1603371300000|2020-10-22 12:55:00|21550.4|21546.4|21544.2|21540.2|21555.1|21551.1|21541.1|21537.1|374
1603371600000|2020-10-22 13:00:00|21541.1|21537.1|21534.8|21530.8|21550.4|21546.4|21534.8|21530.8|466
1603371900000|2020-10-22 13:05:00|21536.4|21532.4|21544.2|21540.2|21544.2|21540.2|21534.8|21530.8|414
1603372200000|2020-10-22 13:10:00|21541.1|21537.1|21512.9|21508.9|21541.1|21537.1|21503.6|21499.6|1534
1603372500000|2020-10-22 13:15:00|21514.5|21510.5|21506.7|21502.7|21519.2|21515.2|21506.7|21502.7|613
1603372800000|2020-10-22 13:20:00|21509.8|21505.8|21481.7|21477.7|21509.8|21505.8|21478.6|21474.6|988
1603373100000|2020-10-22 13:25:00|21484.8|21480.8|21472.3|21468.3|21484.8|21480.8|21469.2|21465.2|1102
1603373400000|2020-10-22 13:30:00|21473.9|21469.9|21441.1|21437.1|21481.7|21477.7|21441.1|21437.1|1469
1603373700000|2020-10-22 13:35:00|21444.2|21440.2|21444.2|21440.2|21456.7|21452.7|21422.3|21418.3|1997
1603374000000|2020-10-22 13:40:00|21441.1|21437.1|21444.2|21440.2|21453.6|21449.6|21436.4|21432.4|1350
1603374300000|2020-10-22 13:45:00|21441.1|21437.1|21481.7|21477.7|21481.7|21477.7|21441.1|21437.1|1064
1603374600000|2020-10-22 13:50:00|21478.6|21474.6|21487.9|21483.9|21491.1|21487.1|21469.2|21465.2|1072
1603374900000|2020-10-22 13:55:00|21491.1|21487.1|21472.3|21468.3|21491.1|21487.1|21467.6|21463.6|1325
1603375200000|2020-10-22 14:00:00|21475.4|21471.4|21472.3|21468.3|21475.4|21471.4|21459.8|21455.8|911
1603375500000|2020-10-22 14:05:00|21469.2|21465.2|21481.7|21477.7|21484.8|21480.8|21462.9|21458.9|754
1603375800000|2020-10-22 14:10:00|21480.1|21476.1|21466.1|21462.1|21481.7|21477.7|21462.9|21458.9|547
1603376100000|2020-10-22 14:15:00|21462.9|21458.9|21466.1|21462.1|21475.4|21471.4|21459.8|21455.8|1116
1603376400000|2020-10-22 14:20:00|21469.2|21465.2|21484.8|21480.8|21484.8|21480.8|21469.2|21465.2|680
1603376700000|2020-10-22 14:25:00|21483.3|21479.3|21503.6|21499.6|21509.8|21505.8|21481.7|21477.7|3058
1603377000000|2020-10-22 14:30:00|21497.3|21493.3|21503.6|21499.6|21509.8|21505.8|21475.4|21471.4|2610
1603377300000|2020-10-22 14:35:00|21500.4|21496.4|21494.2|21490.2|21506.7|21502.7|21469.2|21465.2|1006
1603377600000|2020-10-22 14:40:00|21497.3|21493.3|21506.7|21502.7|21506.7|21502.7|21494.2|21490.2|548
1603377900000|2020-10-22 14:45:00|21503.6|21499.6|21506.7|21502.7|21509.8|21505.8|21494.2|21490.2|798
1603378200000|2020-10-22 14:50:00|21503.6|21499.6|21459.8|21455.8|21522.3|21518.3|21450.4|21446.4|2836
1603378500000|2020-10-22 14:55:00|21456.7|21452.7|21428.6|21424.6|21462.9|21458.9|21422.3|21418.3|1274
1603378800000|2020-10-22 15:00:00|21431.7|21427.7|21405.1|21401.1|21431.7|21427.7|21398.9|21394.9|2246
1603379100000|2020-10-22 15:05:00|21406.7|21402.7|21406.7|21402.7|21419.2|21415.2|21403.6|21399.6|1263
1603379400000|2020-10-22 15:10:00|21403.6|21399.6|21353.6|21349.6|21406.7|21402.7|21353.6|21349.6|1924
1603379700000|2020-10-22 15:15:00|21355.1|21351.1|21372.3|21368.3|21384.8|21380.8|21347.3|21343.3|1908
1603380000000|2020-10-22 15:20:00|21370.8|21366.8|21341.1|21337.1|21375.4|21371.4|21334.8|21330.8|1736
1603380300000|2020-10-22 15:25:00|21344.2|21340.2|21397.3|21393.3|21397.3|21393.3|21344.2|21340.2|1733
1603380600000|2020-10-22 15:30:00|21394.2|21390.2|21391.1|21387.1|21397.3|21393.3|21381.7|21377.7|693
1603380900000|2020-10-22 15:35:00|21387.9|21383.9|21394.2|21390.2|21412.9|21408.9|21387.9|21383.9|697
1603381200000|2020-10-22 15:40:00|21397.3|21393.3|21384.8|21380.8|21397.3|21393.3|21381.7|21377.7|345
1603381500000|2020-10-22 15:45:00|21387.9|21383.9|21369.2|21365.2|21387.9|21383.9|21361.4|21357.4|612
1603381800000|2020-10-22 15:50:00|21366.1|21362.1|21394.2|21390.2|21394.2|21390.2|21362.9|21358.9|1073
1603382100000|2020-10-22 15:55:00|21392.6|21388.6|21391.1|21387.1|21397.3|21393.3|21391.1|21387.1|490
1603382400000|2020-10-22 16:00:00|21387.9|21383.9|21425.4|21421.4|21425.4|21421.4|21387.9|21383.9|1099
1603382700000|2020-10-22 16:05:00|21423.9|21419.9|21409.8|21405.8|21431.7|21427.7|21406.7|21402.7|782
1603383000000|2020-10-22 16:10:00|21411.4|21407.4|21406.7|21402.7|21416.1|21412.1|21400.4|21396.4|561
1603383300000|2020-10-22 16:15:00|21403.6|21399.6|21422.3|21418.3|21422.3|21418.3|21403.6|21399.6|444
1603383600000|2020-10-22 16:20:00|21419.2|21415.2|21416.1|21412.1|21422.3|21418.3|21403.6|21399.6|413
1603383900000|2020-10-22 16:25:00|21412.9|21408.9|21406.7|21402.7|21431.7|21427.7|21403.6|21399.6|1145
1603384200000|2020-10-22 16:30:00|21409.8|21405.8|21394.2|21390.2|21416.1|21412.1|21387.9|21383.9|628
1603384500000|2020-10-22 16:35:00|21397.3|21393.3|21384.8|21380.8|21397.3|21393.3|21384.8|21380.8|686
1603384800000|2020-10-22 16:40:00|21383.3|21379.3|21384.8|21380.8|21394.2|21390.2|21381.7|21377.7|518
1603385100000|2020-10-22 16:45:00|21386.4|21382.4|21362.9|21358.9|21391.1|21387.1|21362.9|21358.9|906
1603385400000|2020-10-22 16:50:00|21366.1|21362.1|21370.8|21366.8|21375.4|21371.4|21356.7|21352.7|604
1603385700000|2020-10-22 16:55:00|21372.3|21368.3|21372.3|21368.3|21375.4|21371.4|21366.1|21362.1|308
1603386000000|2020-10-22 17:00:00|21373.9|21369.9|21383.3|21379.3|21387.9|21383.9|21372.3|21368.3|394
1603386300000|2020-10-22 17:05:00|21381.7|21377.7|21369.2|21365.2|21387.9|21383.9|21366.1|21362.1|496
1603386600000|2020-10-22 17:10:00|21367.6|21363.6|21362.9|21358.9|21377|21373|21353.6|21349.6|711
1603386900000|2020-10-22 17:15:00|21364.5|21360.5|21384.8|21380.8|21384.8|21380.8|21359.8|21355.8|359
1603387200000|2020-10-22 17:20:00|21386.4|21382.4|21384.8|21380.8|21387.9|21383.9|21378.6|21374.6|280
1603387500000|2020-10-22 17:25:00|21381.7|21377.7|21381.7|21377.7|21387.9|21383.9|21375.4|21371.4|302
1603387800000|2020-10-22 17:30:00|21384.8|21380.8|21384.8|21380.8|21387.9|21383.9|21381.7|21377.7|141
1603388100000|2020-10-22 17:35:00|21387.9|21383.9|21397.3|21393.3|21397.3|21393.3|21386.4|21382.4|173
1603388400000|2020-10-22 17:40:00|21395.8|21391.8|21400.4|21396.4|21405.1|21401.1|21391.1|21387.1|468
1603388700000|2020-10-22 17:45:00|21398.9|21394.9|21406.7|21402.7|21408.3|21404.3|21397.3|21393.3|294
1603389000000|2020-10-22 17:50:00|21403.6|21399.6|21387.9|21383.9|21403.6|21399.6|21384.8|21380.8|756
1603389300000|2020-10-22 17:55:00|21391.1|21387.1|21387.9|21383.9|21391.1|21387.1|21384.8|21380.8|492
1603389600000|2020-10-22 18:00:00|21384.8|21380.8|21391.1|21387.1|21391.1|21387.1|21381.7|21377.7|446
1603389900000|2020-10-22 18:05:00|21394.2|21390.2|21400.4|21396.4|21400.4|21396.4|21394.2|21390.2|400
1603390200000|2020-10-22 18:10:00|21402|21398|21403.6|21399.6|21409.8|21405.8|21400.4|21396.4|362
1603390500000|2020-10-22 18:15:00|21400.4|21396.4|21397.3|21393.3|21406.7|21402.7|21394.2|21390.2|402
1603390800000|2020-10-22 18:20:00|21400.4|21396.4|21387.9|21383.9|21400.4|21396.4|21387.9|21383.9|227
1603391100000|2020-10-22 18:25:00|21384.8|21380.8|21369.2|21365.2|21392.6|21388.6|21366.1|21362.1|349
1603391400000|2020-10-22 18:30:00|21372.3|21368.3|21394.2|21390.2|21400.4|21396.4|21366.1|21362.1|889
1603391700000|2020-10-22 18:35:00|21391.1|21387.1|21403.6|21399.6|21406.7|21402.7|21391.1|21387.1|362
1603392000000|2020-10-22 18:40:00|21405.1|21401.1|21403.6|21399.6|21406.7|21402.7|21397.3|21393.3|314
1603392300000|2020-10-22 18:45:00|21402|21398|21394.2|21390.2|21403.6|21399.6|21391.1|21387.1|187
1603392600000|2020-10-22 18:50:00|21397.3|21393.3|21381.7|21377.7|21397.3|21393.3|21380.1|21376.1|426
1603392900000|2020-10-22 18:55:00|21384.8|21380.8|21375.4|21371.4|21384.8|21380.8|21366.1|21362.1|960
1603393200000|2020-10-22 19:00:00|21378.6|21374.6|21369.2|21365.2|21381.7|21377.7|21367.6|21363.6|840
1603393500000|2020-10-22 19:05:00|21372.3|21368.3|21366.1|21362.1|21372.3|21368.3|21359.8|21355.8|469
1603393800000|2020-10-22 19:10:00|21369.2|21365.2|21359.8|21355.8|21372.3|21368.3|21356.7|21352.7|165
1603394100000|2020-10-22 19:15:00|21362.9|21358.9|21347.3|21343.3|21362.9|21358.9|21345.8|21341.8|438
1603394400000|2020-10-22 19:20:00|21350.4|21346.4|21350.4|21346.4|21353.6|21349.6|21347.3|21343.3|211
1603394700000|2020-10-22 19:25:00|21353.6|21349.6|21341.1|21337.1|21353.6|21349.6|21341.1|21337.1|326
1603395000000|2020-10-22 19:30:00|21344.2|21340.2|21319.2|21315.2|21344.2|21340.2|21319.2|21315.2|688
1603395300000|2020-10-22 19:35:00|21322.3|21318.3|21322.3|21318.3|21327|21323|21319.2|21315.2|349
1603395600000|2020-10-22 19:40:00|21325.4|21321.4|21331.7|21327.7|21336.4|21332.4|21322.3|21318.3|337
1603395900000|2020-10-22 19:45:00|21334.8|21330.8|21325.4|21321.4|21337.9|21333.9|21325.4|21321.4|328
1603396200000|2020-10-22 19:50:00|21323.9|21319.9|21322.3|21318.3|21323.9|21319.9|21312.9|21308.9|992
1603396500000|2020-10-22 19:55:00|21319.2|21315.2|21297.3|21293.3|21328.6|21324.6|21297.3|21293.3|843
1603396800000|2020-10-22 20:00:00|21300.4|21296.4|21287.9|21283.9|21316.1|21312.1|21284.8|21280.8|1174
1603397100000|2020-10-22 20:05:00|21289.5|21285.5|21284.8|21280.8|21291.1|21287.1|21278.6|21274.6|693
1603397400000|2020-10-22 20:10:00|21287.9|21283.9|21284.8|21280.8|21300.4|21296.4|21281.7|21277.7|839
1603397700000|2020-10-22 20:15:00|21283.3|21279.3|21269.2|21265.2|21284.8|21280.8|21266.1|21262.1|607
1603398000000|2020-10-22 20:20:00|21266.1|21262.1|21275.4|21271.4|21278.6|21274.6|21256.7|21252.7|824
1603398300000|2020-10-22 20:25:00|21278.6|21274.6|21297.3|21293.3|21303.6|21299.6|21275.4|21271.4|635
1603398600000|2020-10-22 20:30:00|21294.2|21290.2|21297.3|21293.3|21300.4|21296.4|21291.1|21287.1|406
1603398900000|2020-10-22 20:35:00|21291.1|21287.1|21275.4|21271.4|21294.2|21290.2|21275.4|21271.4|390
1603399200000|2020-10-22 20:40:00|21272.3|21268.3|21281.7|21277.7|21281.7|21277.7|21272.3|21268.3|188
1603399500000|2020-10-22 20:45:00|21283.3|21279.3|21281.7|21277.7|21284.8|21280.8|21275.4|21271.4|311
1603399800000|2020-10-22 20:50:00|21283.3|21279.3|21281.7|21277.7|21284.8|21280.8|21272.3|21268.3|277
1603400100000|2020-10-22 20:55:00|21278.6|21274.6|21294.2|21290.2|21300.4|21296.4|21278.6|21274.6|410
1603404000000|2020-10-22 22:00:00|21297.3|21293.3|21309.8|21305.8|21312.9|21308.9|21291.1|21287.1|198
1603404300000|2020-10-22 22:05:00|21308.3|21304.3|21309.8|21305.8|21312.9|21308.9|21303.6|21299.6|36
1603404600000|2020-10-22 22:10:00|21306.7|21302.7|21302|21298|21309.8|21305.8|21302|21298|45
1603404900000|2020-10-22 22:15:00|21303.6|21299.6|21306.7|21302.7|21306.7|21302.7|21303.6|21299.6|23
1603405200000|2020-10-22 22:20:00|21303.6|21299.6|21306.7|21302.7|21306.7|21302.7|21303.6|21299.6|23
1603405500000|2020-10-22 22:25:00|21305.1|21301.1|21306.7|21302.7|21309.8|21305.8|21305.1|21301.1|12
1603405800000|2020-10-22 22:30:00|21308.3|21304.3|21308.3|21304.3|21308.3|21304.3|21308.3|21304.3|5
1603406100000|2020-10-22 22:35:00|21306.7|21302.7|21303.6|21299.6|21309.8|21305.8|21303.6|21299.6|19
1603406400000|2020-10-22 22:40:00|21306.7|21302.7|21303.6|21299.6|21306.7|21302.7|21303.6|21299.6|33
1603406700000|2020-10-22 22:45:00|21302|21298|21300.4|21296.4|21303.6|21299.6|21298.9|21294.9|22
1603407000000|2020-10-22 22:50:00|21302|21298|21302|21298|21306.7|21302.7|21300.4|21296.4|12
1603407300000|2020-10-22 22:55:00|21300.4|21296.4|21297.3|21293.3|21305.1|21301.1|21297.3|21293.3|44
1603407600000|2020-10-22 23:00:00|21300.4|21296.4|21298.9|21294.9|21300.4|21296.4|21298.9|21294.9|6
1603407900000|2020-10-22 23:05:00|21297.3|21293.3|21298.9|21294.9|21300.4|21296.4|21295.8|21291.8|9
1603408200000|2020-10-22 23:10:00|21297.3|21293.3|21308.3|21304.3|21316.1|21312.1|21294.2|21290.2|97
1603408500000|2020-10-22 23:15:00|21309.8|21305.8|21303.6|21299.6|21309.8|21305.8|21303.6|21299.6|11
1603408800000|2020-10-22 23:20:00|21300.4|21296.4|21281.7|21277.7|21302|21298|21281.7|21277.7|72
1603409100000|2020-10-22 23:25:00|21280.1|21276.1|21278.6|21274.6|21281.7|21277.7|21272.3|21268.3|49
1603409400000|2020-10-22 23:30:00|21280.1|21276.1|21297.3|21293.3|21300.4|21296.4|21278.6|21274.6|84
1603409700000|2020-10-22 23:35:00|21294.2|21290.2|21291.1|21287.1|21294.2|21290.2|21287.9|21283.9|21
1603410000000|2020-10-22 23:40:00|21289.5|21285.5|21294.2|21290.2|21297.3|21293.3|21289.5|21285.5|24
1603410300000|2020-10-22 23:45:00|21292.6|21288.6|21294.2|21290.2|21295.8|21291.8|21291.1|21287.1|52
1603410600000|2020-10-22 23:50:00|21292.6|21288.6|21291.1|21287.1|21295.8|21291.8|21287.9|21283.9|57
1603410900000|2020-10-22 23:55:00|21292.6|21288.6|21294.2|21290.2|21294.2|21290.2|21291.1|21287.1|3
1603411200000|2020-10-23 00:00:00|21297.3|21293.3|21316.1|21312.1|21319.2|21315.2|21297.3|21293.3|113
1603411500000|2020-10-23 00:05:00|21314.5|21310.5|21311.4|21307.4|21322.3|21318.3|21306.7|21302.7|218
1603411800000|2020-10-23 00:10:00|21309.8|21305.8|21316.1|21312.1|21319.2|21315.2|21303.6|21299.6|52
1603412100000|2020-10-23 00:15:00|21317.6|21313.6|21325.4|21321.4|21325.4|21321.4|21312.9|21308.9|104
1603412400000|2020-10-23 00:20:00|21323.9|21319.9|21316.1|21312.1|21328.6|21324.6|21314.5|21310.5|96
1603412700000|2020-10-23 00:25:00|21314.5|21310.5|21311.4|21307.4|21316.1|21312.1|21306.7|21302.7|45
1603413000000|2020-10-23 00:30:00|21309.8|21305.8|21311.4|21307.4|21312.9|21308.9|21309.8|21305.8|4
1603413300000|2020-10-23 00:35:00|21312.9|21308.9|21314.5|21310.5|21316.1|21312.1|21306.7|21302.7|41
1603413600000|2020-10-23 00:40:00|21316.1|21312.1|21300.4|21296.4|21328.6|21324.6|21300.4|21296.4|229
1603413900000|2020-10-23 00:45:00|21298.9|21294.9|21297.3|21293.3|21303.6|21299.6|21297.3|21293.3|54
1603414200000|2020-10-23 00:50:00|21298.9|21294.9|21283.3|21279.3|21300.4|21296.4|21281.7|21277.7|113
1603414500000|2020-10-23 00:55:00|21284.8|21280.8|21280.1|21276.1|21284.8|21280.8|21273.9|21269.9|75
1603414800000|2020-10-23 01:00:00|21281.7|21277.7|21291.1|21287.1|21291.1|21287.1|21280.1|21276.1|79
1603415100000|2020-10-23 01:05:00|21289.5|21285.5|21281.7|21277.7|21294.2|21290.2|21278.6|21274.6|49
1603415400000|2020-10-23 01:10:00|21278.6|21274.6|21277|21273|21278.6|21274.6|21266.1|21262.1|90
1603415700000|2020-10-23 01:15:00|21278.6|21274.6|21284.8|21280.8|21287.9|21283.9|21277|21273|64
1603416000000|2020-10-23 01:20:00|21287.9|21283.9|21283.3|21279.3|21287.9|21283.9|21283.3|21279.3|26
1603416300000|2020-10-23 01:25:00|21281.7|21277.7|21286.4|21282.4|21286.4|21282.4|21281.7|21277.7|43
1603416600000|2020-10-23 01:30:00|21287.9|21283.9|21295.8|21291.8|21300.4|21296.4|21284.8|21280.8|95
1603416900000|2020-10-23 01:35:00|21297.3|21293.3|21308.3|21304.3|21308.3|21304.3|21294.2|21290.2|163
1603417200000|2020-10-23 01:40:00|21306.7|21302.7|21305.1|21301.1|21309.8|21305.8|21298.9|21294.9|77
1603417500000|2020-10-23 01:45:00|21306.7|21302.7|21309.8|21305.8|21309.8|21305.8|21303.6|21299.6|154
1603417800000|2020-10-23 01:50:00|21308.3|21304.3|21319.2|21315.2|21319.2|21315.2|21306.7|21302.7|70
1603418100000|2020-10-23 01:55:00|21317.6|21313.6|21322.3|21318.3|21322.3|21318.3|21316.1|21312.1|78
1603418400000|2020-10-23 02:00:00|21325.4|21321.4|21328.6|21324.6|21337.9|21333.9|21322.3|21318.3|95
1603418700000|2020-10-23 02:05:00|21330.1|21326.1|21333.3|21329.3|21333.3|21329.3|21325.4|21321.4|59
1603419000000|2020-10-23 02:10:00|21331.7|21327.7|21331.7|21327.7|21334.8|21330.8|21325.4|21321.4|51
1603419300000|2020-10-23 02:15:00|21328.6|21324.6|21319.2|21315.2|21328.6|21324.6|21316.1|21312.1|68
1603419600000|2020-10-23 02:20:00|21316.1|21312.1|21317.6|21313.6|21322.3|21318.3|21316.1|21312.1|35
1603419900000|2020-10-23 02:25:00|21319.2|21315.2|21322.3|21318.3|21325.4|21321.4|21319.2|21315.2|42
1603420200000|2020-10-23 02:30:00|21319.2|21315.2|21316.1|21312.1|21319.2|21315.2|21312.9|21308.9|37
1603420500000|2020-10-23 02:35:00|21317.6|21313.6|21303.6|21299.6|21322.3|21318.3|21303.6|21299.6|65
1603420800000|2020-10-23 02:40:00|21312.9|21308.9|21328.6|21324.6|21337.9|21333.9|21309.8|21305.8|168
1603421100000|2020-10-23 02:45:00|21334.8|21330.8|21334.8|21330.8|21350.4|21346.4|21331.7|21327.7|184
1603421400000|2020-10-23 02:50:00|21337.9|21333.9|21342.6|21338.6|21342.6|21338.6|21331.7|21327.7|67
1603421700000|2020-10-23 02:55:00|21344.2|21340.2|21331.7|21327.7|21344.2|21340.2|21331.7|21327.7|23
1603422000000|2020-10-23 03:00:00|21333.3|21329.3|21327|21323|21333.3|21329.3|21322.3|21318.3|32
1603422300000|2020-10-23 03:05:00|21325.4|21321.4|21327|21323|21328.6|21324.6|21325.4|21321.4|10
1603422600000|2020-10-23 03:10:00|21328.6|21324.6|21328.6|21324.6|21334.8|21330.8|21328.6|21324.6|22
1603422900000|2020-10-23 03:15:00|21327|21323|21331.7|21327.7|21333.3|21329.3|21327|21323|6
1603423200000|2020-10-23 03:20:00|21333.3|21329.3|21328.6|21324.6|21333.3|21329.3|21325.4|21321.4|34
1603423500000|2020-10-23 03:25:00|21331.7|21327.7|21331.7|21327.7|21334.8|21330.8|21331.7|21327.7|24
1603423800000|2020-10-23 03:30:00|21330.1|21326.1|21331.7|21327.7|21333.3|21329.3|21328.6|21324.6|21
1603424100000|2020-10-23 03:35:00|21330.1|21326.1|21331.7|21327.7|21334.8|21330.8|21328.6|21324.6|22
1603424400000|2020-10-23 03:40:00|21333.3|21329.3|21341.1|21337.1|21341.1|21337.1|21331.7|21327.7|85
1603424700000|2020-10-23 03:45:00|21339.5|21335.5|21341.1|21337.1|21341.1|21337.1|21337.9|21333.9|69
1603425000000|2020-10-23 03:50:00|21344.2|21340.2|21352|21348|21352|21348|21344.2|21340.2|45
1603425300000|2020-10-23 03:55:00|21350.4|21346.4|21348.9|21344.9|21350.4|21346.4|21347.3|21343.3|49
1603425600000|2020-10-23 04:00:00|21352|21348|21350.4|21346.4|21353.6|21349.6|21348.9|21344.9|16
1603425900000|2020-10-23 04:05:00|||||||||2
1603426200000|2020-10-23 04:10:00|21353.6|21349.6|21347.3|21343.3|21356.7|21352.7|21344.2|21340.2|102
1603426500000|2020-10-23 04:15:00|21348.9|21344.9|21347.3|21343.3|21350.4|21346.4|21345.8|21341.8|20
1603426800000|2020-10-23 04:20:00|21345.8|21341.8|21341.1|21337.1|21345.8|21341.8|21341.1|21337.1|10
1603427100000|2020-10-23 04:25:00|21339.5|21335.5|21337.9|21333.9|21341.1|21337.1|21337.9|21333.9|21
1603427400000|2020-10-23 04:30:00|21336.4|21332.4|21337.9|21333.9|21339.5|21335.5|21336.4|21332.4|4
1603427700000|2020-10-23 04:35:00|21341.1|21337.1|21337.9|21333.9|21341.1|21337.1|21337.9|21333.9|7
1603428000000|2020-10-23 04:40:00|||||||||5
1603428300000|2020-10-23 04:45:00|21334.8|21330.8|21331.7|21327.7|21334.8|21330.8|21331.7|21327.7|29
1603428600000|2020-10-23 04:50:00|21334.8|21330.8|21336.4|21332.4|21337.9|21333.9|21334.8|21330.8|18
1603428900000|2020-10-23 04:55:00|21334.8|21330.8|21331.7|21327.7|21334.8|21330.8|21331.7|21327.7|24
1603429200000|2020-10-23 05:00:00|21328.6|21324.6|21328.6|21324.6|21331.7|21327.7|21328.6|21324.6|30
1603429500000|2020-10-23 05:05:00|21327|21323|21325.4|21321.4|21327|21323|21322.3|21318.3|19
1603429800000|2020-10-23 05:10:00|21328.6|21324.6|21328.6|21324.6|21331.7|21327.7|21328.6|21324.6|69
1603430100000|2020-10-23 05:15:00|21325.4|21321.4|21328.6|21324.6|21328.6|21324.6|21325.4|21321.4|118
1603430400000|2020-10-23 05:20:00|21327|21323|21328.6|21324.6|21328.6|21324.6|21325.4|21321.4|12
1603430700000|2020-10-23 05:25:00|21322.3|21318.3|21328.6|21324.6|21328.6|21324.6|21322.3|21318.3|33
1603431000000|2020-10-23 05:30:00|21325.4|21321.4|21328.6|21324.6|21328.6|21324.6|21325.4|21321.4|64
1603431300000|2020-10-23 05:35:00|21331.7|21327.7|21331.7|21327.7|21331.7|21327.7|21330.1|21326.1|11
1603431600000|2020-10-23 05:40:00|21330.1|21326.1|21328.6|21324.6|21330.1|21326.1|21328.6|21324.6|5
1603431900000|2020-10-23 05:45:00|21330.1|21326.1|21327|21323|21330.1|21326.1|21325.4|21321.4|34
1603432200000|2020-10-23 05:50:00|21328.6|21324.6|21328.6|21324.6|21328.6|21324.6|21325.4|21321.4|32
1603432500000|2020-10-23 05:55:00|21325.4|21321.4|21328.6|21324.6|21330.1|21326.1|21325.4|21321.4|48
1603432800000|2020-10-23 06:00:00|21327|21323|21337.9|21333.9|21341.1|21337.1|21327|21323|151
1603433100000|2020-10-23 06:05:00|21339.5|21335.5|21350.4|21346.4|21353.6|21349.6|21334.8|21330.8|68
1603433400000|2020-10-23 06:10:00|21352|21348|21350.4|21346.4|21353.6|21349.6|21344.2|21340.2|114
1603433700000|2020-10-23 06:15:00|21352|21348|21347.3|21343.3|21361.4|21357.4|21337.9|21333.9|167
1603434000000|2020-10-23 06:20:00|21344.2|21340.2|21347.3|21343.3|21347.3|21343.3|21341.1|21337.1|61
1603434300000|2020-10-23 06:25:00|21344.2|21340.2|21341.1|21337.1|21344.2|21340.2|21336.4|21332.4|70
1603434600000|2020-10-23 06:30:00|21344.2|21340.2|21344.2|21340.2|21350.4|21346.4|21341.1|21337.1|48
1603434900000|2020-10-23 06:35:00|21342.6|21338.6|21350.4|21346.4|21350.4|21346.4|21342.6|21338.6|41
1603435200000|2020-10-23 06:40:00|21348.9|21344.9|21356.7|21352.7|21359.8|21355.8|21347.3|21343.3|87
1603435500000|2020-10-23 06:45:00|21355.1|21351.1|21350.4|21346.4|21356.7|21352.7|21347.3|21343.3|242
1603435800000|2020-10-23 06:50:00|21356.7|21352.7|21359.8|21355.8|21362.9|21358.9|21353.6|21349.6|83
1603436100000|2020-10-23 06:55:00|21361.4|21357.4|21359.8|21355.8|21366.1|21362.1|21356.7|21352.7|89
1603436400000|2020-10-23 07:00:00|21356.7|21352.7|21353.6|21349.6|21362.9|21358.9|21350.4|21346.4|204
1603436700000|2020-10-23 07:05:00|21352|21348|21350.4|21346.4|21353.6|21349.6|21344.2|21340.2|222
1603437000000|2020-10-23 07:10:00|21347.3|21343.3|21350.4|21346.4|21353.6|21349.6|21344.2|21340.2|214
1603437300000|2020-10-23 07:15:00|21356.7|21352.7|21331.7|21327.7|21356.7|21352.7|21325.4|21321.4|422
1603437600000|2020-10-23 07:20:00|21328.6|21324.6|21325.4|21321.4|21328.6|21324.6|21319.2|21315.2|236
1603437900000|2020-10-23 07:25:00|21327|21323|21331.7|21327.7|21334.8|21330.8|21325.4|21321.4|282
1603438200000|2020-10-23 07:30:00|21330.1|21326.1|21306.7|21302.7|21330.1|21326.1|21306.7|21302.7|367
1603438500000|2020-10-23 07:35:00|21303.6|21299.6|21316.1|21312.1|21322.3|21318.3|21303.6|21299.6|104
1603438800000|2020-10-23 07:40:00|21314.5|21310.5|21317.6|21313.6|21319.2|21315.2|21312.9|21308.9|246
1603439100000|2020-10-23 07:45:00|21319.2|21315.2|21328.6|21324.6|21330.1|21326.1|21312.9|21308.9|145
1603439400000|2020-10-23 07:50:00|21327|21323|21319.2|21315.2|21327|21323|21312.9|21308.9|226
1603439700000|2020-10-23 07:55:00|21322.3|21318.3|21319.2|21315.2|21322.3|21318.3|21309.8|21305.8|211
1603440000000|2020-10-23 08:00:00|21317.6|21313.6|21312.9|21308.9|21325.4|21321.4|21311.4|21307.4|274
1603440300000|2020-10-23 08:05:00|21309.8|21305.8|21291.1|21287.1|21312.9|21308.9|21284.8|21280.8|772
1603440600000|2020-10-23 08:10:00|21287.9|21283.9|21291.1|21287.1|21291.1|21287.1|21275.4|21271.4|281
1603440900000|2020-10-23 08:15:00|21297.3|21293.3|21294.2|21290.2|21303.6|21299.6|21287.9|21283.9|321
1603441200000|2020-10-23 08:20:00|21297.3|21293.3|21306.7|21302.7|21309.8|21305.8|21294.2|21290.2|159
1603441500000|2020-10-23 08:25:00|21305.1|21301.1|21312.9|21308.9|21312.9|21308.9|21297.3|21293.3|131
1603441800000|2020-10-23 08:30:00|21309.8|21305.8|21306.7|21302.7|21316.1|21312.1|21300.4|21296.4|184
1603442100000|2020-10-23 08:35:00|21309.8|21305.8|21306.7|21302.7|21309.8|21305.8|21303.6|21299.6|183
1603442400000|2020-10-23 08:40:00|21303.6|21299.6|21303.6|21299.6|21306.7|21302.7|21291.1|21287.1|109
1603442700000|2020-10-23 08:45:00|21305.1|21301.1|21309.8|21305.8|21319.2|21315.2|21303.6|21299.6|325
1603443000000|2020-10-23 08:50:00|21306.7|21302.7|21306.7|21302.7|21316.1|21312.1|21306.7|21302.7|135
1603443300000|2020-10-23 08:55:00|21305.1|21301.1|21303.6|21299.6|21309.8|21305.8|21303.6|21299.6|106
1603443600000|2020-10-23 09:00:00|21306.7|21302.7|21319.2|21315.2|21319.2|21315.2|21306.7|21302.7|239
1603443900000|2020-10-23 09:05:00|21317.6|21313.6|21312.9|21308.9|21317.6|21313.6|21309.8|21305.8|90
1603444200000|2020-10-23 09:10:00|21311.4|21307.4|21309.8|21305.8|21316.1|21312.1|21309.8|21305.8|107
1603444500000|2020-10-23 09:15:00|21306.7|21302.7|21297.3|21293.3|21306.7|21302.7|21294.2|21290.2|121
1603444800000|2020-10-23 09:20:00|21294.2|21290.2|21284.8|21280.8|21294.2|21290.2|21281.7|21277.7|196
1603445100000|2020-10-23 09:25:00|21281.7|21277.7|21284.8|21280.8|21291.1|21287.1|21278.6|21274.6|286
1603445400000|2020-10-23 09:30:00|21286.4|21282.4|21297.3|21293.3|21297.3|21293.3|21281.7|21277.7|92
1603445700000|2020-10-23 09:35:00|21295.8|21291.8|21300.4|21296.4|21303.6|21299.6|21294.2|21290.2|208
1603446000000|2020-10-23 09:40:00|21303.6|21299.6|21316.1|21312.1|21316.1|21312.1|21300.4|21296.4|182
1603446300000|2020-10-23 09:45:00|21314.5|21310.5|21320.8|21316.8|21322.3|21318.3|21312.9|21308.9|321
1603446600000|2020-10-23 09:50:00|21319.2|21315.2|21328.6|21324.6|21328.6|21324.6|21316.1|21312.1|252
1603446900000|2020-10-23 09:55:00|21330.1|21326.1|21322.3|21318.3|21331.7|21327.7|21319.2|21315.2|220
1603447200000|2020-10-23 10:00:00|21325.4|21321.4|21312.9|21308.9|21325.4|21321.4|21312.9|21308.9|196
1603447500000|2020-10-23 10:05:00|21309.8|21305.8|21316.1|21312.1|21322.3|21318.3|21309.8|21305.8|183
1603447800000|2020-10-23 10:10:00|21312.9|21308.9|21316.1|21312.1|21320.8|21316.8|21309.8|21305.8|213
1603448100000|2020-10-23 10:15:00|21317.6|21313.6|21319.2|21315.2|21325.4|21321.4|21316.1|21312.1|142
1603448400000|2020-10-23 10:20:00|21317.6|21313.6|21320.8|21316.8|21325.4|21321.4|21312.9|21308.9|149
1603448700000|2020-10-23 10:25:00|21322.3|21318.3|21319.2|21315.2|21325.4|21321.4|21312.9|21308.9|150
1603449000000|2020-10-23 10:30:00|21316.1|21312.1|21303.6|21299.6|21316.1|21312.1|21300.4|21296.4|255
1603449300000|2020-10-23 10:35:00|21300.4|21296.4|21303.6|21299.6|21312.9|21308.9|21297.3|21293.3|267
1603449600000|2020-10-23 10:40:00|21306.7|21302.7|21294.2|21290.2|21312.9|21308.9|21291.1|21287.1|216
1603449900000|2020-10-23 10:45:00|21292.6|21288.6|21284.8|21280.8|21294.2|21290.2|21278.6|21274.6|352
1603450200000|2020-10-23 10:50:00|21287.9|21283.9|21287.9|21283.9|21291.1|21287.1|21281.7|21277.7|182
1603450500000|2020-10-23 10:55:00|21284.8|21280.8|21291.1|21287.1|21300.4|21296.4|21283.3|21279.3|329
1603450800000|2020-10-23 11:00:00|21292.6|21288.6|21300.4|21296.4|21303.6|21299.6|21292.6|21288.6|265
1603451100000|2020-10-23 11:05:00|21303.6|21299.6|21287.9|21283.9|21303.6|21299.6|21284.8|21280.8|291
1603451400000|2020-10-23 11:10:00|21289.5|21285.5|21294.2|21290.2|21297.3|21293.3|21287.9|21283.9|561
1603451700000|2020-10-23 11:15:00|21295.8|21291.8|21294.2|21290.2|21300.4|21296.4|21291.1|21287.1|146
1603452000000|2020-10-23 11:20:00|21295.8|21291.8|21300.4|21296.4|21303.6|21299.6|21294.2|21290.2|162
1603452300000|2020-10-23 11:25:00|21303.6|21299.6|21291.1|21287.1|21303.6|21299.6|21291.1|21287.1|126
1603452600000|2020-10-23 11:30:00|21292.6|21288.6|21284.8|21280.8|21297.3|21293.3|21277|21273|125
1603452900000|2020-10-23 11:35:00|21283.3|21279.3|21275.4|21271.4|21287.9|21283.9|21272.3|21268.3|226
1603453200000|2020-10-23 11:40:00|21273.9|21269.9|21256.7|21252.7|21278.6|21274.6|21253.6|21249.6|327
1603453500000|2020-10-23 11:45:00|21259.8|21255.8|21284.8|21280.8|21287.9|21283.9|21256.7|21252.7|502
1603453800000|2020-10-23 11:50:00|21283.3|21279.3|21278.6|21274.6|21284.8|21280.8|21275.4|21271.4|124
1603454100000|2020-10-23 11:55:00|21280.1|21276.1|21284.8|21280.8|21294.2|21290.2|21278.6|21274.6|158
1603454400000|2020-10-23 12:00:00|21281.7|21277.7|21291.1|21287.1|21294.2|21290.2|21281.7|21277.7|229
1603454700000|2020-10-23 12:05:00|21294.2|21290.2|21287.9|21283.9|21294.2|21290.2|21281.7|21277.7|214
1603455000000|2020-10-23 12:10:00|21291.1|21287.1|21297.3|21293.3|21300.4|21296.4|21287.9|21283.9|192
1603455300000|2020-10-23 12:15:00|21300.4|21296.4|21294.2|21290.2|21303.6|21299.6|21291.1|21287.1|395
1603455600000|2020-10-23 12:20:00|21291.1|21287.1|21287.9|21283.9|21300.4|21296.4|21287.9|21283.9|584
1603455900000|2020-10-23 12:25:00|21281.7|21277.7|21277|21273|21284.8|21280.8|21269.2|21265.2|829
1603456200000|2020-10-23 12:30:00|21275.4|21271.4|21269.2|21265.2|21275.4|21271.4|21266.1|21262.1|398
1603456500000|2020-10-23 12:35:00|21266.1|21262.1|21239.5|21235.5|21266.1|21262.1|21239.5|21235.5|661
1603456800000|2020-10-23 12:40:00|21241.1|21237.1|21253.6|21249.6|21256.7|21252.7|21241.1|21237.1|481
1603457100000|2020-10-23 12:45:00|21255.1|21251.1|21281.7|21277.7|21287.9|21283.9|21253.6|21249.6|776
1603457400000|2020-10-23 12:50:00|21280.1|21276.1|21278.6|21274.6|21284.8|21280.8|21272.3|21268.3|649
1603457700000|2020-10-23 12:55:00|21275.4|21271.4|21294.2|21290.2|21297.3|21293.3|21275.4|21271.4|523
1603458000000|2020-10-23 13:00:00|21297.3|21293.3|21262.9|21258.9|21297.3|21293.3|21261.4|21257.4|614
1603458300000|2020-10-23 13:05:00|21266.1|21262.1|21275.4|21271.4|21278.6|21274.6|21262.9|21258.9|814
1603458600000|2020-10-23 13:10:00|21272.3|21268.3|21272.3|21268.3|21275.4|21271.4|21269.2|21265.2|266
1603458900000|2020-10-23 13:15:00|21275.4|21271.4|21272.3|21268.3|21278.6|21274.6|21269.2|21265.2|434
1603459200000|2020-10-23 13:20:00|21269.2|21265.2|21269.2|21265.2|21278.6|21274.6|21262.9|21258.9|567
1603459500000|2020-10-23 13:25:00|21272.3|21268.3|21269.2|21265.2|21275.4|21271.4|21250.4|21246.4|863
1603459800000|2020-10-23 13:30:00|21267.6|21263.6|21287.9|21283.9|21289.5|21285.5|21259.8|21255.8|803
1603460100000|2020-10-23 13:35:00|21289.5|21285.5|21294.2|21290.2|21297.3|21293.3|21281.7|21277.7|611
1603460400000|2020-10-23 13:40:00|21297.3|21293.3|21300.4|21296.4|21306.7|21302.7|21291.1|21287.1|1353
1603460700000|2020-10-23 13:45:00|21297.3|21293.3|21309.8|21305.8|21319.2|21315.2|21292.6|21288.6|1112
1603461000000|2020-10-23 13:50:00|21311.4|21307.4|21294.2|21290.2|21312.9|21308.9|21294.2|21290.2|502
1603461300000|2020-10-23 13:55:00|21295.8|21291.8|21316.1|21312.1|21319.2|21315.2|21291.1|21287.1|625
1603461600000|2020-10-23 14:00:00|21319.2|21315.2|21319.2|21315.2|21325.4|21321.4|21309.8|21305.8|1020
1603461900000|2020-10-23 14:05:00|21322.3|21318.3|21322.3|21318.3|21328.6|21324.6|21316.1|21312.1|1124
1603462200000|2020-10-23 14:10:00|21323.9|21319.9|21344.2|21340.2|21344.2|21340.2|21319.2|21315.2|943
1603462500000|2020-10-23 14:15:00|21347.3|21343.3|21356.7|21352.7|21372.3|21368.3|21347.3|21343.3|1808
1603462800000|2020-10-23 14:20:00|21359.8|21355.8|21353.6|21349.6|21362.9|21358.9|21344.2|21340.2|758
1603463100000|2020-10-23 14:25:00|21350.4|21346.4|21356.7|21352.7|21359.8|21355.8|21344.2|21340.2|769
1603463400000|2020-10-23 14:30:00|21358.3|21354.3|21366.1|21362.1|21369.2|21365.2|21356.7|21352.7|564
1603463700000|2020-10-23 14:35:00|21367.6|21363.6|21353.6|21349.6|21369.2|21365.2|21344.2|21340.2|480
1603464000000|2020-10-23 14:40:00|21350.4|21346.4|21347.3|21343.3|21353.6|21349.6|21341.1|21337.1|733
1603464300000|2020-10-23 14:45:00|21344.2|21340.2|21337.9|21333.9|21344.2|21340.2|21325.4|21321.4|1642
1603464600000|2020-10-23 14:50:00|21341.1|21337.1|21334.8|21330.8|21345.8|21341.8|21331.7|21327.7|704
1603464900000|2020-10-23 14:55:00|21331.7|21327.7|21331.7|21327.7|21334.8|21330.8|21328.6|21324.6|748
1603465200000|2020-10-23 15:00:00|21328.6|21324.6|21341.1|21337.1|21347.3|21343.3|21325.4|21321.4|1022
1603465500000|2020-10-23 15:05:00|21344.2|21340.2|21347.3|21343.3|21347.3|21343.3|21334.8|21330.8|873
1603465800000|2020-10-23 15:10:00|21344.2|21340.2|21328.6|21324.6|21350.4|21346.4|21328.6|21324.6|583
1603466100000|2020-10-23 15:15:00|21331.7|21327.7|21337.9|21333.9|21341.1|21337.1|21309.8|21305.8|2072
1603466400000|2020-10-23 15:20:00|21341.1|21337.1|21341.1|21337.1|21350.4|21346.4|21337.9|21333.9|828
1603466700000|2020-10-23 15:25:00|21344.2|21340.2|21347.3|21343.3|21350.4|21346.4|21341.1|21337.1|665
1603467000000|2020-10-23 15:30:00|21350.4|21346.4|21344.2|21340.2|21353.6|21349.6|21344.2|21340.2|646
1603467300000|2020-10-23 15:35:00|21347.3|21343.3|21341.1|21337.1|21350.4|21346.4|21341.1|21337.1|437
1603467600000|2020-10-23 15:40:00|21344.2|21340.2|21359.8|21355.8|21359.8|21355.8|21334.8|21330.8|394
1603467900000|2020-10-23 15:45:00|21356.7|21352.7|21372.3|21368.3|21378.6|21374.6|21356.7|21352.7|736
1603468200000|2020-10-23 15:50:00|21375.4|21371.4|21375.4|21371.4|21378.6|21374.6|21372.3|21368.3|300
1603468500000|2020-10-23 15:55:00|21372.3|21368.3|21384.8|21380.8|21384.8|21380.8|21366.1|21362.1|629
1603468800000|2020-10-23 16:00:00|21381.7|21377.7|21372.3|21368.3|21391.1|21387.1|21369.2|21365.2|646
1603469100000|2020-10-23 16:05:00|21366.1|21362.1|21378.6|21374.6|21381.7|21377.7|21366.1|21362.1|445
1603469400000|2020-10-23 16:10:00|21381.7|21377.7|21381.7|21377.7|21381.7|21377.7|21378.6|21374.6|289
1603469700000|2020-10-23 16:15:00|21378.6|21374.6|21403.6|21399.6|21406.7|21402.7|21375.4|21371.4|1291
1603470000000|2020-10-23 16:20:00|21400.4|21396.4|21422.3|21418.3|21425.4|21421.4|21400.4|21396.4|1126
1603470300000|2020-10-23 16:25:00|21423.9|21419.9|21406.7|21402.7|21425.4|21421.4|21400.4|21396.4|703
1603470600000|2020-10-23 16:30:00|21409.8|21405.8|21416.1|21412.1|21419.2|21415.2|21406.7|21402.7|389
1603470900000|2020-10-23 16:35:00|21417.6|21413.6|21414.5|21410.5|21428.6|21424.6|21412.9|21408.9|512
1603471200000|2020-10-23 16:40:00|21412.9|21408.9|21434.8|21430.8|21434.8|21430.8|21412.9|21408.9|436
1603471500000|2020-10-23 16:45:00|21431.7|21427.7|21441.1|21437.1|21444.2|21440.2|21431.7|21427.7|815
1603471800000|2020-10-23 16:50:00|21442.6|21438.6|21453.6|21449.6|21459.8|21455.8|21437.9|21433.9|506
1603472100000|2020-10-23 16:55:00|21450.4|21446.4|21450.4|21446.4|21459.8|21455.8|21447.3|21443.3|475
1603472400000|2020-10-23 17:00:00|21447.3|21443.3|21428.6|21424.6|21456.7|21452.7|21425.4|21421.4|703
1603472700000|2020-10-23 17:05:00|21425.4|21421.4|21428.6|21424.6|21431.7|21427.7|21425.4|21421.4|310
1603473000000|2020-10-23 17:10:00|21425.4|21421.4|21434.8|21430.8|21434.8|21430.8|21422.3|21418.3|396
1603473300000|2020-10-23 17:15:00|21431.7|21427.7|21416.1|21412.1|21434.8|21430.8|21409.8|21405.8|597
1603473600000|2020-10-23 17:20:00|21419.2|21415.2|21414.5|21410.5|21419.2|21415.2|21412.9|21408.9|368
1603473900000|2020-10-23 17:25:00|21416.1|21412.1|21412.9|21408.9|21417.6|21413.6|21409.8|21405.8|449
1603474200000|2020-10-23 17:30:00|21411.4|21407.4|21409.8|21405.8|21412.9|21408.9|21409.8|21405.8|358
1603474500000|2020-10-23 17:35:00|21408.3|21404.3|21406.7|21402.7|21409.8|21405.8|21400.4|21396.4|195
1603474800000|2020-10-23 17:40:00|21405.1|21401.1|21412.9|21408.9|21416.1|21412.1|21403.6|21399.6|304
1603475100000|2020-10-23 17:45:00|21409.8|21405.8|21400.4|21396.4|21409.8|21405.8|21397.3|21393.3|316
1603475400000|2020-10-23 17:50:00|21403.6|21399.6|21412.9|21408.9|21416.1|21412.1|21403.6|21399.6|196
1603475700000|2020-10-23 17:55:00|21409.8|21405.8|21403.6|21399.6|21412.9|21408.9|21403.6|21399.6|164
1603476000000|2020-10-23 18:00:00|21406.7|21402.7|21406.7|21402.7|21412.9|21408.9|21405.1|21401.1|247
1603476300000|2020-10-23 18:05:00|21409.8|21405.8|21422.3|21418.3|21422.3|21418.3|21406.7|21402.7|426
1603476600000|2020-10-23 18:10:00|21419.2|21415.2|21419.2|21415.2|21423.9|21419.9|21416.1|21412.1|138
1603476900000|2020-10-23 18:15:00|21420.8|21416.8|21419.2|21415.2|21423.9|21419.9|21414.5|21410.5|117
1603477200000|2020-10-23 18:20:00|21422.3|21418.3|21408.3|21404.3|21422.3|21418.3|21408.3|21404.3|324
1603477500000|2020-10-23 18:25:00|21406.7|21402.7|21422.3|21418.3|21422.3|21418.3|21406.7|21402.7|250
1603477800000|2020-10-23 18:30:00|21419.2|21415.2|21419.2|21415.2|21425.4|21421.4|21416.1|21412.1|163
1603478100000|2020-10-23 18:35:00|21416.1|21412.1|21416.1|21412.1|21422.3|21418.3|21416.1|21412.1|202
1603478400000|2020-10-23 18:40:00|21419.2|21415.2|21428.6|21424.6|21431.7|21427.7|21416.1|21412.1|262
1603478700000|2020-10-23 18:45:00|21425.4|21421.4|21419.2|21415.2|21425.4|21421.4|21419.2|21415.2|154
1603479000000|2020-10-23 18:50:00|21416.1|21412.1|21419.2|21415.2|21419.2|21415.2|21416.1|21412.1|288
1603479300000|2020-10-23 18:55:00|21422.3|21418.3|21425.4|21421.4|21428.6|21424.6|21416.1|21412.1|1676
1603479600000|2020-10-23 19:00:00|21428.6|21424.6|21422.3|21418.3|21437.9|21433.9|21419.2|21415.2|928
1603479900000|2020-10-23 19:05:00|21419.2|21415.2|21416.1|21412.1|21419.2|21415.2|21412.9|21408.9|287
1603480200000|2020-10-23 19:10:00|21419.2|21415.2|21416.1|21412.1|21422.3|21418.3|21409.8|21405.8|472
1603480500000|2020-10-23 19:15:00|21412.9|21408.9|21419.2|21415.2|21422.3|21418.3|21412.9|21408.9|360
1603480800000|2020-10-23 19:20:00|21422.3|21418.3|21434.8|21430.8|21434.8|21430.8|21420.8|21416.8|402
1603481100000|2020-10-23 19:25:00|21437.9|21433.9|21444.2|21440.2|21444.2|21440.2|21436.4|21432.4|371
1603481400000|2020-10-23 19:30:00|21441.1|21437.1|21441.1|21437.1|21447.3|21443.3|21437.9|21433.9|303
1603481700000|2020-10-23 19:35:00|21439.5|21435.5|21444.2|21440.2|21447.3|21443.3|21439.5|21435.5|330
1603482000000|2020-10-23 19:40:00|21442.6|21438.6|21441.1|21437.1|21442.6|21438.6|21437.9|21433.9|137
1603482300000|2020-10-23 19:45:00|21437.9|21433.9|21437.9|21433.9|21441.1|21437.1|21437.9|21433.9|161
1603482600000|2020-10-23 19:50:00|21441.1|21437.1|21422.3|21418.3|21441.1|21437.1|21419.2|21415.2|515
1603482900000|2020-10-23 19:55:00|21420.8|21416.8|21431.7|21427.7|21434.8|21430.8|21419.2|21415.2|593
1603483200000|2020-10-23 20:00:00|21433.3|21429.3|21437.9|21433.9|21444.2|21440.2|21431.7|21427.7|256
1603483500000|2020-10-23 20:05:00|21441.1|21437.1|21444.2|21440.2|21444.2|21440.2|21441.1|21437.1|181
1603483800000|2020-10-23 20:10:00|21445.8|21441.8|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|166
1603484100000|2020-10-23 20:15:00|21445.8|21441.8|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|79
1603484400000|2020-10-23 20:20:00|21450.4|21446.4|21450.4|21446.4|21453.6|21449.6|21447.3|21443.3|231
1603484700000|2020-10-23 20:25:00|21452|21448|21447.3|21443.3|21453.6|21449.6|21444.2|21440.2|138
1603485000000|2020-10-23 20:30:00|21444.2|21440.2|21441.1|21437.1|21444.2|21440.2|21441.1|21437.1|146
1603485300000|2020-10-23 20:35:00|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|21437.9|21433.9|164
1603485600000|2020-10-23 20:40:00|21445.8|21441.8|21447.3|21443.3|21450.4|21446.4|21445.8|21441.8|182
1603485900000|2020-10-23 20:45:00|21450.4|21446.4|21452|21448|21466.1|21462.1|21447.3|21443.3|354
1603486200000|2020-10-23 20:50:00|21450.4|21446.4|21441.1|21437.1|21453.6|21449.6|21437.9|21433.9|135
1603486500000|2020-10-23 20:55:00|21437.9|21433.9|21444.2|21440.2|21447.3|21443.3|21437.9|21433.9|245
1603663200000|2020-10-25 22:00:00|21473.9|21469.9|21497.3|21493.3|21502|21498|21469.2|21465.2|114
1603663500000|2020-10-25 22:05:00|21492.6|21488.6|21508.3|21504.3|21512.9|21508.9|21492.6|21488.6|134
1603663800000|2020-10-25 22:10:00|21506.7|21502.7|21497.3|21493.3|21506.7|21502.7|21497.3|21493.3|90
1603664100000|2020-10-25 22:15:00|21500.4|21496.4|21502|21498|21508.3|21504.3|21497.3|21493.3|91
1603664400000|2020-10-25 22:20:00|21500.4|21496.4|21522.3|21518.3|21522.3|21518.3|21500.4|21496.4|94
1603664700000|2020-10-25 22:25:00|21519.2|21515.2|21508.3|21504.3|21522.3|21518.3|21506.7|21502.7|75
1603665000000|2020-10-25 22:30:00|21506.7|21502.7|21500.4|21496.4|21506.7|21502.7|21497.3|21493.3|40
1603665300000|2020-10-25 22:35:00|21502|21498|21502|21498|21505.1|21501.1|21500.4|21496.4|22
1603665600000|2020-10-25 22:40:00|21500.4|21496.4|21497.3|21493.3|21500.4|21496.4|21491.1|21487.1|25
1603665900000|2020-10-25 22:45:00|21495.8|21491.8|21502|21498|21502|21498|21494.2|21490.2|10
1603666200000|2020-10-25 22:50:00|21500.4|21496.4|21509.8|21505.8|21509.8|21505.8|21498.9|21494.9|12
1603666500000|2020-10-25 22:55:00|21508.3|21504.3|21509.8|21505.8|21509.8|21505.8|21506.7|21502.7|16
1603666800000|2020-10-25 23:00:00|21508.3|21504.3|21500.4|21496.4|21509.8|21505.8|21500.4|21496.4|20
1603667100000|2020-10-25 23:05:00|21502|21498|21500.4|21496.4|21503.6|21499.6|21497.3|21493.3|15
1603667400000|2020-10-25 23:10:00|21498.9|21494.9|21494.2|21490.2|21498.9|21494.9|21491.1|21487.1|22
1603667700000|2020-10-25 23:15:00|21492.6|21488.6|21495.8|21491.8|21497.3|21493.3|21491.1|21487.1|31
1603668000000|2020-10-25 23:20:00|21494.2|21490.2|21497.3|21493.3|21497.3|21493.3|21491.1|21487.1|27
1603668300000|2020-10-25 23:25:00|||||||||8
1603668600000|2020-10-25 23:30:00|21505.1|21501.1|21505.1|21501.1|21506.7|21502.7|21502|21498|18
1603668900000|2020-10-25 23:35:00|21503.6|21499.6|21505.1|21501.1|21509.8|21505.8|21503.6|21499.6|9
1603669200000|2020-10-25 23:40:00|21503.6|21499.6|21509.8|21505.8|21509.8|21505.8|21503.6|21499.6|46
1603669500000|2020-10-25 23:45:00|21512.9|21508.9|21516.1|21512.1|21516.1|21512.1|21509.8|21505.8|43
1603669800000|2020-10-25 23:50:00|21512.9|21508.9|21512.9|21508.9|21514.5|21510.5|21509.8|21505.8|30
1603670100000|2020-10-25 23:55:00|21516.1|21512.1|21523.9|21519.9|21528.6|21524.6|21516.1|21512.1|77
1603670400000|2020-10-26 00:00:00|21522.3|21518.3|21512.9|21508.9|21523.9|21519.9|21505.1|21501.1|220
1603670700000|2020-10-26 00:05:00|21511.4|21507.4|21506.7|21502.7|21511.4|21507.4|21500.4|21496.4|210
1603671000000|2020-10-26 00:10:00|21509.8|21505.8|21511.4|21507.4|21512.9|21508.9|21506.7|21502.7|27
1603671300000|2020-10-26 00:15:00|21509.8|21505.8|21525.4|21521.4|21525.4|21521.4|21508.3|21504.3|52
1603671600000|2020-10-26 00:20:00|21523.9|21519.9|21525.4|21521.4|21528.6|21524.6|21519.2|21515.2|60
1603671900000|2020-10-26 00:25:00|21527|21523|21525.4|21521.4|21528.6|21524.6|21522.3|21518.3|69
1603672200000|2020-10-26 00:30:00|21522.3|21518.3|21525.4|21521.4|21525.4|21521.4|21519.2|21515.2|24
1603672500000|2020-10-26 00:35:00|21523.9|21519.9|21525.4|21521.4|21525.4|21521.4|21520.8|21516.8|28
1603672800000|2020-10-26 00:40:00|21528.6|21524.6|21520.8|21516.8|21528.6|21524.6|21519.2|21515.2|40
1603673100000|2020-10-26 00:45:00|21519.2|21515.2|21525.4|21521.4|21528.6|21524.6|21519.2|21515.2|24
1603673400000|2020-10-26 00:50:00|21527|21523|21525.4|21521.4|21528.6|21524.6|21519.2|21515.2|104
1603673700000|2020-10-26 00:55:00|21523.9|21519.9|21527|21523|21528.6|21524.6|21522.3|21518.3|33
1603674000000|2020-10-26 01:00:00|21525.4|21521.4|21533.3|21529.3|21537.9|21533.9|21525.4|21521.4|90
1603674300000|2020-10-26 01:05:00|21531.7|21527.7|21527|21523|21534.8|21530.8|21522.3|21518.3|53
1603674600000|2020-10-26 01:10:00|21525.4|21521.4|21528.6|21524.6|21528.6|21524.6|21522.3|21518.3|97
1603674900000|2020-10-26 01:15:00|21527|21523|21531.7|21527.7|21531.7|21527.7|21525.4|21521.4|24
1603675200000|2020-10-26 01:20:00|21530.1|21526.1|21533.3|21529.3|21533.3|21529.3|21528.6|21524.6|39
1603675500000|2020-10-26 01:25:00|21531.7|21527.7|21534.8|21530.8|21537.9|21533.9|21531.7|21527.7|96
1603675800000|2020-10-26 01:30:00|21536.4|21532.4|21547.3|21543.3|21550.4|21546.4|21534.8|21530.8|371
1603676100000|2020-10-26 01:35:00|21550.4|21546.4|21566.1|21562.1|21575.4|21571.4|21547.3|21543.3|384
1603676400000|2020-10-26 01:40:00|21567.6|21563.6|21569.2|21565.2|21572.3|21568.3|21559.8|21555.8|92
1603676700000|2020-10-26 01:45:00|21572.3|21568.3|21575.4|21571.4|21578.6|21574.6|21562.9|21558.9|168
1603677000000|2020-10-26 01:50:00|21573.9|21569.9|21575.4|21571.4|21584.8|21580.8|21573.9|21569.9|261
1603677300000|2020-10-26 01:55:00|21573.9|21569.9|21575.4|21571.4|21577|21573|21570.8|21566.8|33
1603677600000|2020-10-26 02:00:00|21573.9|21569.9|21569.2|21565.2|21578.6|21574.6|21569.2|21565.2|30
1603677900000|2020-10-26 02:05:00|21567.6|21563.6|21562.9|21558.9|21567.6|21563.6|21562.9|21558.9|18
1603678200000|2020-10-26 02:10:00|21564.5|21560.5|21562.9|21558.9|21566.1|21562.1|21559.8|21555.8|32
1603678500000|2020-10-26 02:15:00|21564.5|21560.5|21564.5|21560.5|21569.2|21565.2|21562.9|21558.9|28
1603678800000|2020-10-26 02:20:00|21566.1|21562.1|21558.3|21554.3|21566.1|21562.1|21556.7|21552.7|62
1603679100000|2020-10-26 02:25:00|21559.8|21555.8|21559.8|21555.8|21559.8|21555.8|21556.7|21552.7|32
1603679400000|2020-10-26 02:30:00|21558.3|21554.3|21559.8|21555.8|21562.9|21558.9|21556.7|21552.7|26
1603679700000|2020-10-26 02:35:00|21558.3|21554.3|21564.5|21560.5|21564.5|21560.5|21556.7|21552.7|18
1603680000000|2020-10-26 02:40:00|21562.9|21558.9|21562.9|21558.9|21564.5|21560.5|21559.8|21555.8|57
1603680300000|2020-10-26 02:45:00|21566.1|21562.1|21562.9|21558.9|21566.1|21562.1|21562.9|21558.9|40
1603680600000|2020-10-26 02:50:00|21564.5|21560.5|21564.5|21560.5|21566.1|21562.1|21562.9|21558.9|28
1603680900000|2020-10-26 02:55:00|21562.9|21558.9|21569.2|21565.2|21569.2|21565.2|21562.9|21558.9|24
1603681200000|2020-10-26 03:00:00|21567.6|21563.6|21566.1|21562.1|21569.2|21565.2|21562.9|21558.9|37
1603681500000|2020-10-26 03:05:00|21564.5|21560.5|21562.9|21558.9|21564.5|21560.5|21561.4|21557.4|24
1603681800000|2020-10-26 03:10:00|21559.8|21555.8|21562.9|21558.9|21562.9|21558.9|21558.3|21554.3|467
1603682100000|2020-10-26 03:15:00|21566.1|21562.1|21569.2|21565.2|21569.2|21565.2|21556.7|21552.7|523
1603682400000|2020-10-26 03:20:00|21570.8|21566.8|21577|21573|21578.6|21574.6|21566.1|21562.1|161
1603682700000|2020-10-26 03:25:00|21575.4|21571.4|21577|21573|21581.7|21577.7|21572.3|21568.3|203
1603683000000|2020-10-26 03:30:00|21578.6|21574.6|21575.4|21571.4|21581.7|21577.7|21575.4|21571.4|38
1603683300000|2020-10-26 03:35:00|21578.6|21574.6|21578.6|21574.6|21580.1|21576.1|21575.4|21571.4|428
1603683600000|2020-10-26 03:40:00|21577|21573|21578.6|21574.6|21581.7|21577.7|21577|21573|61
1603683900000|2020-10-26 03:45:00|||||||||7
1603684200000|2020-10-26 03:50:00|21577|21573|21578.6|21574.6|21578.6|21574.6|21575.4|21571.4|76
1603684500000|2020-10-26 03:55:00|21577|21573|21580.1|21576.1|21581.7|21577.7|21575.4|21571.4|194
1603684800000|2020-10-26 04:00:00|21581.7|21577.7|21583.3|21579.3|21584.8|21580.8|21581.7|21577.7|26
1603685100000|2020-10-26 04:05:00|21581.7|21577.7|21586.4|21582.4|21587.9|21583.9|21581.7|21577.7|53
1603685400000|2020-10-26 04:10:00|21584.8|21580.8|21589.5|21585.5|21591.1|21587.1|21578.6|21574.6|105
1603685700000|2020-10-26 04:15:00|21587.9|21583.9|21589.5|21585.5|21591.1|21587.1|21587.9|21583.9|2
1603686000000|2020-10-26 04:20:00|21591.1|21587.1|21587.9|21583.9|21591.1|21587.1|21587.9|21583.9|10
1603686600000|2020-10-26 04:30:00|21584.8|21580.8|21570.8|21566.8|21584.8|21580.8|21569.2|21565.2|118
1603686900000|2020-10-26 04:35:00|21572.3|21568.3|21566.1|21562.1|21572.3|21568.3|21566.1|21562.1|65
1603687200000|2020-10-26 04:40:00|||||||||12
1603687500000|2020-10-26 04:45:00|21564.5|21560.5|21564.5|21560.5|21566.1|21562.1|21562.9|21558.9|10
1603687800000|2020-10-26 04:50:00|21566.1|21562.1|21567.6|21563.6|21569.2|21565.2|21566.1|21562.1|17
1603688100000|2020-10-26 04:55:00|21569.2|21565.2|21570.8|21566.8|21575.4|21571.4|21567.6|21563.6|23
1603688400000|2020-10-26 05:00:00|21569.2|21565.2|21570.8|21566.8|21570.8|21566.8|21569.2|21565.2|15
1603688700000|2020-10-26 05:05:00|21569.2|21565.2|21566.1|21562.1|21569.2|21565.2|21566.1|21562.1|16
1603689000000|2020-10-26 05:10:00|21562.9|21558.9|21559.8|21555.8|21562.9|21558.9|21553.6|21549.6|83
1603689300000|2020-10-26 05:15:00|21558.3|21554.3|21562.9|21558.9|21562.9|21558.9|21558.3|21554.3|33
1603689600000|2020-10-26 05:20:00|21561.4|21557.4|21562.9|21558.9|21562.9|21558.9|21559.8|21555.8|5
1603689900000|2020-10-26 05:25:00|21564.5|21560.5|21569.2|21565.2|21569.2|21565.2|21562.9|21558.9|63
1603690200000|2020-10-26 05:30:00|21572.3|21568.3|21578.6|21574.6|21578.6|21574.6|21569.2|21565.2|55
1603690500000|2020-10-26 05:35:00|21577|21573|21578.6|21574.6|21580.1|21576.1|21577|21573|46
1603690800000|2020-10-26 05:40:00|21580.1|21576.1|21587.9|21583.9|21587.9|21583.9|21578.6|21574.6|40
1603691100000|2020-10-26 05:45:00|21591.1|21587.1|21592.6|21588.6|21594.2|21590.2|21589.5|21585.5|77
1603691400000|2020-10-26 05:50:00|21591.1|21587.1|21587.9|21583.9|21591.1|21587.1|21584.8|21580.8|32
1603691700000|2020-10-26 05:55:00|21591.1|21587.1|21591.1|21587.1|21594.2|21590.2|21587.9|21583.9|28
1603692000000|2020-10-26 06:00:00|21587.9|21583.9|21584.8|21580.8|21591.1|21587.1|21584.8|21580.8|47
1603692300000|2020-10-26 06:05:00|21578.6|21574.6|21581.7|21577.7|21584.8|21580.8|21575.4|21571.4|97
1603692600000|2020-10-26 06:10:00|21580.1|21576.1|21578.6|21574.6|21581.7|21577.7|21578.6|21574.6|7
1603692900000|2020-10-26 06:15:00|21581.7|21577.7|21584.8|21580.8|21591.1|21587.1|21578.6|21574.6|38
1603693200000|2020-10-26 06:20:00|21581.7|21577.7|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|54
1603693500000|2020-10-26 06:25:00|21584.8|21580.8|21584.8|21580.8|21587.9|21583.9|21584.8|21580.8|34
1603693800000|2020-10-26 06:30:00|21583.3|21579.3|21581.7|21577.7|21584.8|21580.8|21578.6|21574.6|26
1603694100000|2020-10-26 06:35:00|21580.1|21576.1|21581.7|21577.7|21581.7|21577.7|21577|21573|55
1603694400000|2020-10-26 06:40:00|21580.1|21576.1|21578.6|21574.6|21583.3|21579.3|21578.6|21574.6|33
1603694700000|2020-10-26 06:45:00|21580.1|21576.1|21572.3|21568.3|21580.1|21576.1|21569.2|21565.2|76
1603695000000|2020-10-26 06:50:00|21570.8|21566.8|21575.4|21571.4|21578.6|21574.6|21570.8|21566.8|38
1603695300000|2020-10-26 06:55:00|21577|21573|21569.2|21565.2|21577|21573|21569.2|21565.2|24
1603695600000|2020-10-26 07:00:00|21570.8|21566.8|21575.4|21571.4|21586.4|21582.4|21569.2|21565.2|146
1603695900000|2020-10-26 07:05:00|21573.9|21569.9|21584.8|21580.8|21602|21598|21572.3|21568.3|469
1603696200000|2020-10-26 07:10:00|21583.3|21579.3|21586.4|21582.4|21587.9|21583.9|21581.7|21577.7|135
1603696500000|2020-10-26 07:15:00|21584.8|21580.8|21628.6|21624.6|21631.7|21627.7|21584.8|21580.8|865
1603696800000|2020-10-26 07:20:00|21630.1|21626.1|21647.3|21643.3|21653.6|21649.6|21628.6|21624.6|556
1603697100000|2020-10-26 07:25:00|21648.9|21644.9|21647.3|21643.3|21656.7|21652.7|21644.2|21640.2|649
1603697400000|2020-10-26 07:30:00|21644.2|21640.2|21625.4|21621.4|21644.2|21640.2|21622.3|21618.3|181
1603697700000|2020-10-26 07:35:00|21622.3|21618.3|21625.4|21621.4|21625.4|21621.4|21616.1|21612.1|150
1603698000000|2020-10-26 07:40:00|21627|21623|21619.2|21615.2|21627|21623|21616.1|21612.1|112
1603698300000|2020-10-26 07:45:00|21620.8|21616.8|21616.1|21612.1|21622.3|21618.3|21609.8|21605.8|235
1603698600000|2020-10-26 07:50:00|21617.6|21613.6|21622.3|21618.3|21627|21623|21612.9|21608.9|224
1603698900000|2020-10-26 07:55:00|21625.4|21621.4|21622.3|21618.3|21637.9|21633.9|21616.1|21612.1|213
1603699200000|2020-10-26 08:00:00|21625.4|21621.4|21616.1|21612.1|21628.6|21624.6|21611.4|21607.4|460
1603699500000|2020-10-26 08:05:00|21617.6|21613.6|21628.6|21624.6|21631.7|21627.7|21614.5|21610.5|219
1603699800000|2020-10-26 08:10:00|21631.7|21627.7|21647.3|21643.3|21650.4|21646.4|21631.7|21627.7|509
1603700100000|2020-10-26 08:15:00|21650.4|21646.4|21647.3|21643.3|21659.8|21655.8|21647.3|21643.3|800
1603700400000|2020-10-26 08:20:00|21648.9|21644.9|21641.1|21637.1|21653.6|21649.6|21641.1|21637.1|466
1603700700000|2020-10-26 08:25:00|21642.6|21638.6|21631.7|21627.7|21647.3|21643.3|21627|21623|248
1603701000000|2020-10-26 08:30:00|21628.6|21624.6|21644.2|21640.2|21644.2|21640.2|21628.6|21624.6|175
1603701300000|2020-10-26 08:35:00|21641.1|21637.1|21637.9|21633.9|21644.2|21640.2|21631.7|21627.7|138
1603701600000|2020-10-26 08:40:00|21636.4|21632.4|21637.9|21633.9|21637.9|21633.9|21630.1|21626.1|146
1603701900000|2020-10-26 08:45:00|21634.8|21630.8|21634.8|21630.8|21637.9|21633.9|21628.6|21624.6|132
1603702200000|2020-10-26 08:50:00|21633.3|21629.3|21625.4|21621.4|21634.8|21630.8|21625.4|21621.4|317
1603702500000|2020-10-26 08:55:00|21627|21623|21622.3|21618.3|21628.6|21624.6|21612.9|21608.9|174
1603702800000|2020-10-26 09:00:00|21620.8|21616.8|21620.8|21616.8|21631.7|21627.7|21619.2|21615.2|187
1603703100000|2020-10-26 09:05:00|21625.4|21621.4|21616.1|21612.1|21625.4|21621.4|21612.9|21608.9|152
1603703400000|2020-10-26 09:10:00|21612.9|21608.9|21619.2|21615.2|21622.3|21618.3|21612.9|21608.9|24
1603703700000|2020-10-26 09:15:00|21616.1|21612.1|21603.6|21599.6|21619.2|21615.2|21603.6|21599.6|201
1603704000000|2020-10-26 09:20:00|21606.7|21602.7|21600.4|21596.4|21606.7|21602.7|21594.2|21590.2|191
1603704300000|2020-10-26 09:25:00|21602|21598|21600.4|21596.4|21603.6|21599.6|21594.2|21590.2|75
1603704600000|2020-10-26 09:30:00|21597.3|21593.3|21605.1|21601.1|21606.7|21602.7|21594.2|21590.2|116
1603704900000|2020-10-26 09:35:00|21606.7|21602.7|21616.1|21612.1|21619.2|21615.2|21603.6|21599.6|80
1603705200000|2020-10-26 09:40:00|21617.6|21613.6|21628.6|21624.6|21631.7|21627.7|21609.8|21605.8|237
1603705500000|2020-10-26 09:45:00|21630.1|21626.1|21631.7|21627.7|21634.8|21630.8|21622.3|21618.3|301
1603705800000|2020-10-26 09:50:00|21628.6|21624.6|21631.7|21627.7|21637.9|21633.9|21625.4|21621.4|154
1603706100000|2020-10-26 09:55:00|21630.1|21626.1|21622.3|21618.3|21634.8|21630.8|21617.6|21613.6|108
1603706400000|2020-10-26 10:00:00|21619.2|21615.2|21616.1|21612.1|21619.2|21615.2|21609.8|21605.8|164
1603706700000|2020-10-26 10:05:00|21612.9|21608.9|21603.6|21599.6|21616.1|21612.1|21600.4|21596.4|249
1603707000000|2020-10-26 10:10:00|21605.1|21601.1|21594.2|21590.2|21606.7|21602.7|21591.1|21587.1|194
1603707300000|2020-10-26 10:15:00|21592.6|21588.6|21600.4|21596.4|21600.4|21596.4|21587.9|21583.9|89
1603707600000|2020-10-26 10:20:00|21598.9|21594.9|21600.4|21596.4|21603.6|21599.6|21595.8|21591.8|237
1603707900000|2020-10-26 10:25:00|21602|21598|21598.9|21594.9|21603.6|21599.6|21597.3|21593.3|44
1603708200000|2020-10-26 10:30:00|21600.4|21596.4|21597.3|21593.3|21606.7|21602.7|21597.3|21593.3|65
1603708500000|2020-10-26 10:35:00|21598.9|21594.9|21581.7|21577.7|21598.9|21594.9|21581.7|21577.7|206
1603708800000|2020-10-26 10:40:00|21583.3|21579.3|21587.9|21583.9|21591.1|21587.1|21578.6|21574.6|330
1603709100000|2020-10-26 10:45:00|21586.4|21582.4|21578.6|21574.6|21587.9|21583.9|21575.4|21571.4|52
1603709400000|2020-10-26 10:50:00|21577|21573|21572.3|21568.3|21578.6|21574.6|21569.2|21565.2|188
1603709700000|2020-10-26 10:55:00|21570.8|21566.8|21566.1|21562.1|21572.3|21568.3|21564.5|21560.5|220
1603710000000|2020-10-26 11:00:00|21569.2|21565.2|21562.9|21558.9|21569.2|21565.2|21562.9|21558.9|113
1603710300000|2020-10-26 11:05:00|21564.5|21560.5|21562.9|21558.9|21572.3|21568.3|21561.4|21557.4|117
1603710600000|2020-10-26 11:10:00|21559.8|21555.8|21566.1|21562.1|21566.1|21562.1|21552|21548|240
1603710900000|2020-10-26 11:15:00|21567.6|21563.6|21566.1|21562.1|21572.3|21568.3|21566.1|21562.1|51
1603711200000|2020-10-26 11:20:00|21564.5|21560.5|21573.9|21569.9|21575.4|21571.4|21562.9|21558.9|78
1603711500000|2020-10-26 11:25:00|21575.4|21571.4|21584.8|21580.8|21587.9|21583.9|21572.3|21568.3|100
1603711800000|2020-10-26 11:30:00|21583.3|21579.3|21584.8|21580.8|21587.9|21583.9|21578.6|21574.6|440
1603712100000|2020-10-26 11:35:00|21583.3|21579.3|21581.7|21577.7|21587.9|21583.9|21575.4|21571.4|206
1603712400000|2020-10-26 11:40:00|21580.1|21576.1|21598.9|21594.9|21600.4|21596.4|21578.6|21574.6|358
1603712700000|2020-10-26 11:45:00|21597.3|21593.3|21603.6|21599.6|21606.7|21602.7|21591.1|21587.1|204
1603713000000|2020-10-26 11:50:00|21606.7|21602.7|21616.1|21612.1|21619.2|21615.2|21600.4|21596.4|740
1603713300000|2020-10-26 11:55:00|21612.9|21608.9|21612.9|21608.9|21619.2|21615.2|21606.7|21602.7|383
1603713600000|2020-10-26 12:00:00|21609.8|21605.8|21594.2|21590.2|21609.8|21605.8|21587.9|21583.9|484
1603713900000|2020-10-26 12:05:00|21592.6|21588.6|21587.9|21583.9|21594.2|21590.2|21581.7|21577.7|354
1603714200000|2020-10-26 12:10:00|21584.8|21580.8|21591.1|21587.1|21600.4|21596.4|21581.7|21577.7|251
1603714500000|2020-10-26 12:15:00|21592.6|21588.6|21581.7|21577.7|21597.3|21593.3|21581.7|21577.7|394
1603714800000|2020-10-26 12:20:00|21584.8|21580.8|21631.7|21627.7|21631.7|21627.7|21584.8|21580.8|983
1603715100000|2020-10-26 12:25:00|21634.8|21630.8|21628.6|21624.6|21647.3|21643.3|21628.6|21624.6|914
1603715400000|2020-10-26 12:30:00|21631.7|21627.7|21616.1|21612.1|21631.7|21627.7|21616.1|21612.1|550
1603715700000|2020-10-26 12:35:00|21619.2|21615.2|21625.4|21621.4|21637.9|21633.9|21619.2|21615.2|692
1603716000000|2020-10-26 12:40:00|21622.3|21618.3|21622.3|21618.3|21628.6|21624.6|21606.7|21602.7|795
1603716300000|2020-10-26 12:45:00|21625.4|21621.4|21609.8|21605.8|21631.7|21627.7|21606.7|21602.7|552
1603716600000|2020-10-26 12:50:00|21611.4|21607.4|21630.1|21626.1|21631.7|21627.7|21609.8|21605.8|520
1603716900000|2020-10-26 12:55:00|21628.6|21624.6|21612.9|21608.9|21634.8|21630.8|21612.9|21608.9|543
1603717200000|2020-10-26 13:00:00|21616.1|21612.1|21609.8|21605.8|21627|21623|21603.6|21599.6|476
1603717500000|2020-10-26 13:05:00|21606.7|21602.7|21600.4|21596.4|21608.3|21604.3|21597.3|21593.3|429
1603717800000|2020-10-26 13:10:00|21597.3|21593.3|21595.8|21591.8|21600.4|21596.4|21584.8|21580.8|695
1603718100000|2020-10-26 13:15:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|733
1603718400000|2020-10-26 13:20:00|21592.6|21588.6|21600.4|21596.4|21606.7|21602.7|21591.1|21587.1|879
1603718700000|2020-10-26 13:25:00|21603.6|21599.6|21603.6|21599.6|21606.7|21602.7|21597.3|21593.3|468
1603719000000|2020-10-26 13:30:00|21605.1|21601.1|21595.8|21591.8|21606.7|21602.7|21575.4|21571.4|822
1603719300000|2020-10-26 13:35:00|21594.2|21590.2|21603.6|21599.6|21609.8|21605.8|21594.2|21590.2|601
1603719600000|2020-10-26 13:40:00|21605.1|21601.1|21619.2|21615.2|21622.3|21618.3|21597.3|21593.3|674
1603719900000|2020-10-26 13:45:00|21620.8|21616.8|21622.3|21618.3|21628.6|21624.6|21616.1|21612.1|543
1603720200000|2020-10-26 13:50:00|21625.4|21621.4|21606.7|21602.7|21625.4|21621.4|21603.6|21599.6|808
1603720500000|2020-10-26 13:55:00|21605.1|21601.1|21612.9|21608.9|21616.1|21612.1|21603.6|21599.6|692
1603720800000|2020-10-26 14:00:00|21614.5|21610.5|21600.4|21596.4|21622.3|21618.3|21597.3|21593.3|952
1603721100000|2020-10-26 14:05:00|21597.3|21593.3|21603.6|21599.6|21609.8|21605.8|21594.2|21590.2|358
1603721400000|2020-10-26 14:10:00|21600.4|21596.4|21602|21598|21606.7|21602.7|21597.3|21593.3|380
1603721700000|2020-10-26 14:15:00|21603.6|21599.6|21597.3|21593.3|21606.7|21602.7|21597.3|21593.3|368
1603722000000|2020-10-26 14:20:00|21595.8|21591.8|21597.3|21593.3|21606.7|21602.7|21587.9|21583.9|769
1603722300000|2020-10-26 14:25:00|21598.9|21594.9|21600.4|21596.4|21603.6|21599.6|21591.1|21587.1|804
1603722600000|2020-10-26 14:30:00|21603.6|21599.6|21631.7|21627.7|21633.3|21629.3|21603.6|21599.6|1964
1603722900000|2020-10-26 14:35:00|21628.6|21624.6|21628.6|21624.6|21631.7|21627.7|21619.2|21615.2|968
1603723200000|2020-10-26 14:40:00|21625.4|21621.4|21622.3|21618.3|21628.6|21624.6|21619.2|21615.2|1123
1603723500000|2020-10-26 14:45:00|21623.9|21619.9|21619.2|21615.2|21625.4|21621.4|21612.9|21608.9|789
1603723800000|2020-10-26 14:50:00|21622.3|21618.3|21631.7|21627.7|21637.9|21633.9|21622.3|21618.3|810
1603724100000|2020-10-26 14:55:00|21634.8|21630.8|21625.4|21621.4|21641.1|21637.1|21625.4|21621.4|979
1603724400000|2020-10-26 15:00:00|21628.6|21624.6|21619.2|21615.2|21628.6|21624.6|21612.9|21608.9|1048
1603724700000|2020-10-26 15:05:00|21622.3|21618.3|21644.2|21640.2|21647.3|21643.3|21622.3|21618.3|909
1603725000000|2020-10-26 15:10:00|21641.1|21637.1|21644.2|21640.2|21647.3|21643.3|21636.4|21632.4|541
1603725300000|2020-10-26 15:15:00|21645.8|21641.8|21684.8|21680.8|21716.1|21712.1|21644.2|21640.2|2887
1603725600000|2020-10-26 15:20:00|21681.7|21677.7|21662.9|21658.9|21687.9|21683.9|21659.8|21655.8|1379
1603725900000|2020-10-26 15:25:00|21666.1|21662.1|21659.8|21655.8|21669.2|21665.2|21656.7|21652.7|616
1603726200000|2020-10-26 15:30:00|21662.9|21658.9|21666.1|21662.1|21678.6|21674.6|21656.7|21652.7|820
1603726500000|2020-10-26 15:35:00|21662.9|21658.9|21669.2|21665.2|21675.4|21671.4|21656.7|21652.7|544
1603726800000|2020-10-26 15:40:00|21670.8|21666.8|21666.1|21662.1|21678.6|21674.6|21666.1|21662.1|820
1603727100000|2020-10-26 15:45:00|21664.5|21660.5|21656.7|21652.7|21667.6|21663.6|21656.7|21652.7|476
1603727400000|2020-10-26 15:50:00|21659.8|21655.8|21656.7|21652.7|21666.1|21662.1|21647.3|21643.3|783
1603727700000|2020-10-26 15:55:00|21655.1|21651.1|21662.9|21658.9|21662.9|21658.9|21647.3|21643.3|572
1603728000000|2020-10-26 16:00:00|21659.8|21655.8|21647.3|21643.3|21662.9|21658.9|21647.3|21643.3|431
1603728300000|2020-10-26 16:05:00|21648.9|21644.9|21639.5|21635.5|21650.4|21646.4|21634.8|21630.8|790
1603728600000|2020-10-26 16:10:00|21637.9|21633.9|21634.8|21630.8|21641.1|21637.1|21625.4|21621.4|603
1603728900000|2020-10-26 16:15:00|21637.9|21633.9|21637.9|21633.9|21641.1|21637.1|21628.6|21624.6|374
1603729200000|2020-10-26 16:20:00|21634.8|21630.8|21628.6|21624.6|21650.4|21646.4|21625.4|21621.4|511
1603729500000|2020-10-26 16:25:00|21631.7|21627.7|21631.7|21627.7|21637.9|21633.9|21625.4|21621.4|521
1603729800000|2020-10-26 16:30:00|21634.8|21630.8|21647.3|21643.3|21656.7|21652.7|21634.8|21630.8|404
1603730100000|2020-10-26 16:35:00|21645.8|21641.8|21644.2|21640.2|21647.3|21643.3|21641.1|21637.1|358
1603730400000|2020-10-26 16:40:00|21647.3|21643.3|21650.4|21646.4|21656.7|21652.7|21641.1|21637.1|425
1603730700000|2020-10-26 16:45:00|21653.6|21649.6|21650.4|21646.4|21656.7|21652.7|21647.3|21643.3|135
1603731000000|2020-10-26 16:50:00|21647.3|21643.3|21650.4|21646.4|21659.8|21655.8|21647.3|21643.3|653
1603731300000|2020-10-26 16:55:00|21653.6|21649.6|21653.6|21649.6|21659.8|21655.8|21650.4|21646.4|372
1603731600000|2020-10-26 17:00:00|21656.7|21652.7|21634.8|21630.8|21656.7|21652.7|21634.8|21630.8|430
1603731900000|2020-10-26 17:05:00|21637.9|21633.9|21636.4|21632.4|21641.1|21637.1|21634.8|21630.8|252
1603732200000|2020-10-26 17:10:00|21634.8|21630.8|21656.7|21652.7|21656.7|21652.7|21631.7|21627.7|236
1603732500000|2020-10-26 17:15:00|21655.1|21651.1|21672.3|21668.3|21672.3|21668.3|21650.4|21646.4|459
1603732800000|2020-10-26 17:20:00|21670.8|21666.8|21678.6|21674.6|21678.6|21674.6|21669.2|21665.2|432
1603733100000|2020-10-26 17:25:00|21677|21673|21684.8|21680.8|21694.2|21690.2|21677|21673|479
1603733400000|2020-10-26 17:30:00|21687.9|21683.9|21694.2|21690.2|21694.2|21690.2|21684.8|21680.8|431
1603733700000|2020-10-26 17:35:00|21697.3|21693.3|21681.7|21677.7|21697.3|21693.3|21681.7|21677.7|556
1603734000000|2020-10-26 17:40:00|21680.1|21676.1|21691.1|21687.1|21691.1|21687.1|21675.4|21671.4|428
1603734300000|2020-10-26 17:45:00|21687.9|21683.9|21675.4|21671.4|21687.9|21683.9|21673.9|21669.9|251
1603734600000|2020-10-26 17:50:00|21677|21673|21669.2|21665.2|21678.6|21674.6|21669.2|21665.2|458
1603734900000|2020-10-26 17:55:00|21666.1|21662.1|21669.2|21665.2|21669.2|21665.2|21659.8|21655.8|554
1603735200000|2020-10-26 18:00:00|21672.3|21668.3|21662.9|21658.9|21675.4|21671.4|21656.7|21652.7|235
1603735500000|2020-10-26 18:05:00|21666.1|21662.1|21656.7|21652.7|21666.1|21662.1|21653.6|21649.6|184
1603735800000|2020-10-26 18:10:00|21653.6|21649.6|21662.9|21658.9|21666.1|21662.1|21653.6|21649.6|312
1603736100000|2020-10-26 18:15:00|21659.8|21655.8|21662.9|21658.9|21662.9|21658.9|21650.4|21646.4|400
1603736400000|2020-10-26 18:20:00|21659.8|21655.8|21650.4|21646.4|21662.9|21658.9|21648.9|21644.9|217
1603736700000|2020-10-26 18:25:00|21648.9|21644.9|21644.2|21640.2|21653.6|21649.6|21644.2|21640.2|276
1603737000000|2020-10-26 18:30:00|21641.1|21637.1|21644.2|21640.2|21647.3|21643.3|21634.8|21630.8|459
1603737300000|2020-10-26 18:35:00|21641.1|21637.1|21647.3|21643.3|21647.3|21643.3|21641.1|21637.1|236
1603737600000|2020-10-26 18:40:00|21644.2|21640.2|21647.3|21643.3|21647.3|21643.3|21634.8|21630.8|444
1603737900000|2020-10-26 18:45:00|21650.4|21646.4|21653.6|21649.6|21653.6|21649.6|21644.2|21640.2|414
1603738200000|2020-10-26 18:50:00|21650.4|21646.4|21647.3|21643.3|21650.4|21646.4|21637.9|21633.9|733
1603738500000|2020-10-26 18:55:00|21645.8|21641.8|21647.3|21643.3|21656.7|21652.7|21644.2|21640.2|2543
1603738800000|2020-10-26 19:00:00|21650.4|21646.4|21647.3|21643.3|21659.8|21655.8|21631.7|21627.7|1793
1603739100000|2020-10-26 19:05:00|21650.4|21646.4|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|603
1603739400000|2020-10-26 19:10:00|21650.4|21646.4|21659.8|21655.8|21661.4|21657.4|21650.4|21646.4|541
1603739700000|2020-10-26 19:15:00|21661.4|21657.4|21672.3|21668.3|21675.4|21671.4|21659.8|21655.8|889
1603740000000|2020-10-26 19:20:00|21669.2|21665.2|21659.8|21655.8|21669.2|21665.2|21656.7|21652.7|326
1603740300000|2020-10-26 19:25:00|21656.7|21652.7|21653.6|21649.6|21656.7|21652.7|21647.3|21643.3|449
1603740600000|2020-10-26 19:30:00|21656.7|21652.7|21650.4|21646.4|21656.7|21652.7|21644.2|21640.2|801
1603740900000|2020-10-26 19:35:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|454
1603741200000|2020-10-26 19:40:00|21656.7|21652.7|21666.1|21662.1|21672.3|21668.3|21656.7|21652.7|579
1603741500000|2020-10-26 19:45:00|21667.6|21663.6|21669.2|21665.2|21672.3|21668.3|21664.5|21660.5|458
1603741800000|2020-10-26 19:50:00|21666.1|21662.1|21662.9|21658.9|21666.1|21662.1|21659.8|21655.8|424
1603742100000|2020-10-26 19:55:00|21659.8|21655.8|21644.2|21640.2|21659.8|21655.8|21641.1|21637.1|527
1603742400000|2020-10-26 20:00:00|21641.1|21637.1|21647.3|21643.3|21650.4|21646.4|21641.1|21637.1|555
1603742700000|2020-10-26 20:05:00|21641.1|21637.1|21650.4|21646.4|21650.4|21646.4|21637.9|21633.9|591
1603743000000|2020-10-26 20:10:00|21653.6|21649.6|21644.2|21640.2|21653.6|21649.6|21641.1|21637.1|238
1603743300000|2020-10-26 20:15:00|21642.6|21638.6|21645.8|21641.8|21647.3|21643.3|21641.1|21637.1|172
1603743600000|2020-10-26 20:20:00|21647.3|21643.3|21644.2|21640.2|21647.3|21643.3|21644.2|21640.2|38
1603743900000|2020-10-26 20:25:00|21645.8|21641.8|21653.6|21649.6|21653.6|21649.6|21645.8|21641.8|293
1603744200000|2020-10-26 20:30:00|21655.1|21651.1|21659.8|21655.8|21661.4|21657.4|21653.6|21649.6|285
1603744500000|2020-10-26 20:35:00|21658.3|21654.3|21659.8|21655.8|21662.9|21658.9|21656.7|21652.7|90
1603744800000|2020-10-26 20:40:00|21661.4|21657.4|21659.8|21655.8|21662.9|21658.9|21659.8|21655.8|66
1603745100000|2020-10-26 20:45:00|21658.3|21654.3|21659.8|21655.8|21662.9|21658.9|21658.3|21654.3|55
1603745400000|2020-10-26 20:50:00|21658.3|21654.3|21653.6|21649.6|21661.4|21657.4|21653.6|21649.6|203
1603745700000|2020-10-26 20:55:00|21652|21648|21656.7|21652.7|21656.7|21652.7|21647.3|21643.3|319
1603749600000|2020-10-26 22:00:00|21652|21648|21659.8|21655.8|21662.9|21658.9|21652|21648|121
1603749900000|2020-10-26 22:05:00|21661.4|21657.4|21653.6|21649.6|21661.4|21657.4|21653.6|21649.6|43
1603750200000|2020-10-26 22:10:00|21659.8|21655.8|21653.6|21649.6|21659.8|21655.8|21653.6|21649.6|74
1603750500000|2020-10-26 22:15:00|21650.4|21646.4|21650.4|21646.4|21650.4|21646.4|21650.4|21646.4|31
1603750800000|2020-10-26 22:20:00|21648.9|21644.9|21650.4|21646.4|21652|21648|21644.2|21640.2|41
1603751100000|2020-10-26 22:25:00|21652|21648|21653.6|21649.6|21653.6|21649.6|21650.4|21646.4|10
1603751400000|2020-10-26 22:30:00|||||||||12
1603752000000|2020-10-26 22:40:00|21652|21648|21652|21648|21652|21648|21652|21648|4
1603752300000|2020-10-26 22:45:00|21653.6|21649.6|21653.6|21649.6|21653.6|21649.6|21653.6|21649.6|5
1603752600000|2020-10-26 22:50:00|||||||||13
1603752900000|2020-10-26 22:55:00|21650.4|21646.4|21647.3|21643.3|21650.4|21646.4|21647.3|21643.3|7
1603753200000|2020-10-26 23:00:00|21648.9|21644.9|21647.3|21643.3|21648.9|21644.9|21647.3|21643.3|8
1603753500000|2020-10-26 23:05:00|21650.4|21646.4|21650.4|21646.4|21650.4|21646.4|21650.4|21646.4|1
1603753800000|2020-10-26 23:10:00|21648.9|21644.9|21647.3|21643.3|21648.9|21644.9|21647.3|21643.3|11
1603754100000|2020-10-26 23:15:00|21650.4|21646.4|21653.6|21649.6|21653.6|21649.6|21648.9|21644.9|30
1603754400000|2020-10-26 23:20:00|21652|21648|21650.4|21646.4|21653.6|21649.6|21650.4|21646.4|12
1603754700000|2020-10-26 23:25:00|21648.9|21644.9|21650.4|21646.4|21650.4|21646.4|21648.9|21644.9|1
1603755000000|2020-10-26 23:30:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21653.6|21649.6|30
1603755300000|2020-10-26 23:35:00|21656.7|21652.7|21661.4|21657.4|21662.9|21658.9|21653.6|21649.6|32
1603755600000|2020-10-26 23:40:00|21659.8|21655.8|21659.8|21655.8|21659.8|21655.8|21659.8|21655.8|11
1603755900000|2020-10-26 23:45:00|21662.9|21658.9|21666.1|21662.1|21672.3|21668.3|21662.9|21658.9|162
1603756200000|2020-10-26 23:50:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|4
1603756500000|2020-10-26 23:55:00|21672.3|21668.3|21686.4|21682.4|21687.9|21683.9|21672.3|21668.3|97
1603756800000|2020-10-27 00:00:00|21687.9|21683.9|21687.9|21683.9|21694.2|21690.2|21684.8|21680.8|129
1603757100000|2020-10-27 00:05:00|21689.5|21685.5|21684.8|21680.8|21691.1|21687.1|21684.8|21680.8|15
1603757400000|2020-10-27 00:10:00|21681.7|21677.7|21678.6|21674.6|21683.3|21679.3|21675.4|21671.4|48
1603757700000|2020-10-27 00:15:00|21680.1|21676.1|21675.4|21671.4|21684.8|21680.8|21672.3|21668.3|51
1603758000000|2020-10-27 00:20:00|21673.9|21669.9|21672.3|21668.3|21675.4|21671.4|21672.3|21668.3|17
1603758300000|2020-10-27 00:25:00|21673.9|21669.9|21659.8|21655.8|21675.4|21671.4|21653.6|21649.6|43
1603758600000|2020-10-27 00:30:00|21658.3|21654.3|21658.3|21654.3|21666.1|21662.1|21653.6|21649.6|52
1603758900000|2020-10-27 00:35:00|21656.7|21652.7|21653.6|21649.6|21661.4|21657.4|21653.6|21649.6|16
1603759200000|2020-10-27 00:40:00|21655.1|21651.1|21661.4|21657.4|21669.2|21665.2|21655.1|21651.1|94
1603759500000|2020-10-27 00:45:00|21659.8|21655.8|21658.3|21654.3|21664.5|21660.5|21656.7|21652.7|126
1603759800000|2020-10-27 00:50:00|21659.8|21655.8|21653.6|21649.6|21659.8|21655.8|21650.4|21646.4|120
1603760100000|2020-10-27 00:55:00|21656.7|21652.7|21647.3|21643.3|21659.8|21655.8|21647.3|21643.3|49
1603760400000|2020-10-27 01:00:00|21650.4|21646.4|21656.7|21652.7|21656.7|21652.7|21647.3|21643.3|15
1603760700000|2020-10-27 01:05:00|21658.3|21654.3|21659.8|21655.8|21662.9|21658.9|21658.3|21654.3|18
1603761000000|2020-10-27 01:10:00|21662.9|21658.9|21666.1|21662.1|21666.1|21662.1|21662.9|21658.9|32
1603761300000|2020-10-27 01:15:00|21667.6|21663.6|21666.1|21662.1|21669.2|21665.2|21662.9|21658.9|35
1603761600000|2020-10-27 01:20:00|21667.6|21663.6|21669.2|21665.2|21669.2|21665.2|21666.1|21662.1|21
1603761900000|2020-10-27 01:25:00|21672.3|21668.3|21669.2|21665.2|21672.3|21668.3|21667.6|21663.6|29
1603762200000|2020-10-27 01:30:00|21670.8|21666.8|21681.7|21677.7|21684.8|21680.8|21667.6|21663.6|136
1603762500000|2020-10-27 01:35:00|21680.1|21676.1|21670.8|21666.8|21684.8|21680.8|21670.8|21666.8|227
1603762800000|2020-10-27 01:40:00|21669.2|21665.2|21669.2|21665.2|21672.3|21668.3|21669.2|21665.2|68
1603763100000|2020-10-27 01:45:00|21672.3|21668.3|21672.3|21668.3|21675.4|21671.4|21672.3|21668.3|65
1603763400000|2020-10-27 01:50:00|21666.1|21662.1|21666.1|21662.1|21672.3|21668.3|21666.1|21662.1|47
1603763700000|2020-10-27 01:55:00|21667.6|21663.6|21675.4|21671.4|21675.4|21671.4|21667.6|21663.6|24
1603764000000|2020-10-27 02:00:00|21673.9|21669.9|21675.4|21671.4|21675.4|21671.4|21672.3|21668.3|16
1603764300000|2020-10-27 02:05:00|21673.9|21669.9|21669.2|21665.2|21673.9|21669.9|21669.2|21665.2|18
1603764600000|2020-10-27 02:10:00|21667.6|21663.6|21666.1|21662.1|21669.2|21665.2|21666.1|21662.1|21
1603764900000|2020-10-27 02:15:00|21667.6|21663.6|21672.3|21668.3|21675.4|21671.4|21666.1|21662.1|47
1603765200000|2020-10-27 02:20:00|21673.9|21669.9|21669.2|21665.2|21675.4|21671.4|21669.2|21665.2|37
1603765500000|2020-10-27 02:25:00|21667.6|21663.6|21667.6|21663.6|21669.2|21665.2|21666.1|21662.1|56
1603765800000|2020-10-27 02:30:00|21666.1|21662.1|21666.1|21662.1|21669.2|21665.2|21666.1|21662.1|47
1603766100000|2020-10-27 02:35:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21666.1|21662.1|17
1603766400000|2020-10-27 02:40:00|21667.6|21663.6|21669.2|21665.2|21669.2|21665.2|21666.1|21662.1|11
1603766700000|2020-10-27 02:45:00|21666.1|21662.1|21669.2|21665.2|21669.2|21665.2|21666.1|21662.1|7
1603767300000|2020-10-27 02:55:00|21672.3|21668.3|21670.8|21666.8|21672.3|21668.3|21669.2|21665.2|24
1603767600000|2020-10-27 03:00:00|21672.3|21668.3|21675.4|21671.4|21675.4|21671.4|21672.3|21668.3|8
1603767900000|2020-10-27 03:05:00|21678.6|21674.6|21675.4|21671.4|21678.6|21674.6|21672.3|21668.3|13
1603768200000|2020-10-27 03:10:00|||||||||4
1603768500000|2020-10-27 03:15:00|21677|21673|21681.7|21677.7|21681.7|21677.7|21677|21673|29
1603768800000|2020-10-27 03:20:00|21680.1|21676.1|21678.6|21674.6|21681.7|21677.7|21678.6|21674.6|17
1603769100000|2020-10-27 03:25:00|21680.1|21676.1|21681.7|21677.7|21684.8|21680.8|21678.6|21674.6|14
1603769400000|2020-10-27 03:30:00|21680.1|21676.1|21681.7|21677.7|21681.7|21677.7|21678.6|21674.6|18
1603769700000|2020-10-27 03:35:00|21680.1|21676.1|21681.7|21677.7|21681.7|21677.7|21680.1|21676.1|3
1603770000000|2020-10-27 03:40:00|||||||||1
1603770900000|2020-10-27 03:55:00|21684.8|21680.8|21681.7|21677.7|21684.8|21680.8|21681.7|21677.7|19
1603771200000|2020-10-27 04:00:00|21678.6|21674.6|21681.7|21677.7|21681.7|21677.7|21678.6|21674.6|32
1603771500000|2020-10-27 04:05:00|||||||||1
1603771800000|2020-10-27 04:10:00|||||||||2
1603772100000|2020-10-27 04:15:00|21678.6|21674.6|21675.4|21671.4|21678.6|21674.6|21675.4|21671.4|14
1603772400000|2020-10-27 04:20:00|21677|21673|21678.6|21674.6|21681.7|21677.7|21675.4|21671.4|17
1603772700000|2020-10-27 04:25:00|21680.1|21676.1|21678.6|21674.6|21681.7|21677.7|21678.6|21674.6|5
1603773000000|2020-10-27 04:30:00|21675.4|21671.4|21675.4|21671.4|21675.4|21671.4|21675.4|21671.4|10
1603773300000|2020-10-27 04:35:00|||||||||21
1603773600000|2020-10-27 04:40:00|21672.3|21668.3|21670.8|21666.8|21672.3|21668.3|21669.2|21665.2|40
1603773900000|2020-10-27 04:45:00|21672.3|21668.3|21670.8|21666.8|21672.3|21668.3|21669.2|21665.2|6
1603774200000|2020-10-27 04:50:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21666.1|21662.1|47
1603774500000|2020-10-27 04:55:00|21666.1|21662.1|21669.2|21665.2|21669.2|21665.2|21666.1|21662.1|65
1603774800000|2020-10-27 05:00:00|21667.6|21663.6|21666.1|21662.1|21669.2|21665.2|21666.1|21662.1|20
1603775100000|2020-10-27 05:05:00|21667.6|21663.6|21666.1|21662.1|21669.2|21665.2|21662.9|21658.9|59
1603775400000|2020-10-27 05:10:00|21664.5|21660.5|21666.1|21662.1|21667.6|21663.6|21662.9|21658.9|41
1603775700000|2020-10-27 05:15:00|21664.5|21660.5|21662.9|21658.9|21664.5|21660.5|21662.9|21658.9|7
1603776000000|2020-10-27 05:20:00|21659.8|21655.8|21656.7|21652.7|21659.8|21655.8|21653.6|21649.6|58
1603776300000|2020-10-27 05:25:00|21650.4|21646.4|21656.7|21652.7|21656.7|21652.7|21647.3|21643.3|130
1603776600000|2020-10-27 05:30:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21653.6|21649.6|30
1603776900000|2020-10-27 05:35:00|21652|21648|21647.3|21643.3|21653.6|21649.6|21647.3|21643.3|61
1603777200000|2020-10-27 05:40:00|21650.4|21646.4|21650.4|21646.4|21653.6|21649.6|21647.3|21643.3|63
1603777500000|2020-10-27 05:45:00|21647.3|21643.3|21650.4|21646.4|21650.4|21646.4|21647.3|21643.3|17
1603777800000|2020-10-27 05:50:00|21652|21648|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|89
1603778100000|2020-10-27 05:55:00|21655.1|21651.1|21653.6|21649.6|21656.7|21652.7|21653.6|21649.6|46
1603778400000|2020-10-27 06:00:00|21656.7|21652.7|21656.7|21652.7|21656.7|21652.7|21650.4|21646.4|60
1603778700000|2020-10-27 06:05:00|21653.6|21649.6|21653.6|21649.6|21655.1|21651.1|21653.6|21649.6|25
1603779000000|2020-10-27 06:10:00|21652|21648|21645.8|21641.8|21652|21648|21645.8|21641.8|49
1603779300000|2020-10-27 06:15:00|21647.3|21643.3|21650.4|21646.4|21650.4|21646.4|21644.2|21640.2|32
1603779600000|2020-10-27 06:20:00|21652|21648|21647.3|21643.3|21653.6|21649.6|21647.3|21643.3|51
1603779900000|2020-10-27 06:25:00|21650.4|21646.4|21650.4|21646.4|21650.4|21646.4|21648.9|21644.9|42
1603780200000|2020-10-27 06:30:00|21648.9|21644.9|21641.1|21637.1|21648.9|21644.9|21641.1|21637.1|13
1603780500000|2020-10-27 06:35:00|21644.2|21640.2|21637.9|21633.9|21644.2|21640.2|21637.9|21633.9|52
1603780800000|2020-10-27 06:40:00|21634.8|21630.8|21637.9|21633.9|21637.9|21633.9|21634.8|21630.8|132
1603781100000|2020-10-27 06:45:00|21639.5|21635.5|21644.2|21640.2|21644.2|21640.2|21639.5|21635.5|53
1603781400000|2020-10-27 06:50:00|21645.8|21641.8|21650.4|21646.4|21653.6|21649.6|21644.2|21640.2|56
1603781700000|2020-10-27 06:55:00|21647.3|21643.3|21653.6|21649.6|21656.7|21652.7|21644.2|21640.2|107
1603782000000|2020-10-27 07:00:00|21656.7|21652.7|21664.5|21660.5|21672.3|21668.3|21653.6|21649.6|226
1603782300000|2020-10-27 07:05:00|21666.1|21662.1|21672.3|21668.3|21672.3|21668.3|21661.4|21657.4|96
1603782600000|2020-10-27 07:10:00|21675.4|21671.4|21669.2|21665.2|21675.4|21671.4|21664.5|21660.5|103
1603782900000|2020-10-27 07:15:00|21667.6|21663.6|21675.4|21671.4|21675.4|21671.4|21666.1|21662.1|87
1603783200000|2020-10-27 07:20:00|21678.6|21674.6|21669.2|21665.2|21678.6|21674.6|21666.1|21662.1|90
1603783500000|2020-10-27 07:25:00|21666.1|21662.1|21675.4|21671.4|21675.4|21671.4|21666.1|21662.1|45
1603783800000|2020-10-27 07:30:00|21673.9|21669.9|21669.2|21665.2|21678.6|21674.6|21666.1|21662.1|72
1603784100000|2020-10-27 07:35:00|21666.1|21662.1|21662.9|21658.9|21672.3|21668.3|21662.9|21658.9|75
1603784400000|2020-10-27 07:40:00|21664.5|21660.5|21653.6|21649.6|21664.5|21660.5|21650.4|21646.4|83
1603784700000|2020-10-27 07:45:00|21650.4|21646.4|21631.7|21627.7|21650.4|21646.4|21628.6|21624.6|135
1603785000000|2020-10-27 07:50:00|21625.4|21621.4|21612.9|21608.9|21628.6|21624.6|21609.8|21605.8|247
1603785300000|2020-10-27 07:55:00|21616.1|21612.1|21616.1|21612.1|21622.3|21618.3|21614.5|21610.5|85
1603785600000|2020-10-27 08:00:00|21619.2|21615.2|21631.7|21627.7|21631.7|21627.7|21606.7|21602.7|474
1603785900000|2020-10-27 08:05:00|21630.1|21626.1|21644.2|21640.2|21645.8|21641.8|21625.4|21621.4|123
1603786200000|2020-10-27 08:10:00|21645.8|21641.8|21659.8|21655.8|21664.5|21660.5|21644.2|21640.2|231
1603786500000|2020-10-27 08:15:00|21656.7|21652.7|21647.3|21643.3|21658.3|21654.3|21641.1|21637.1|173
1603786800000|2020-10-27 08:20:00|21648.9|21644.9|21644.2|21640.2|21655.1|21651.1|21641.1|21637.1|165
1603787100000|2020-10-27 08:25:00|21641.1|21637.1|21653.6|21649.6|21656.7|21652.7|21637.9|21633.9|666
1603787400000|2020-10-27 08:30:00|21655.1|21651.1|21647.3|21643.3|21659.8|21655.8|21637.9|21633.9|426
1603787700000|2020-10-27 08:35:00|21648.9|21644.9|21655.1|21651.1|21656.7|21652.7|21647.3|21643.3|228
1603788000000|2020-10-27 08:40:00|21656.7|21652.7|21644.2|21640.2|21656.7|21652.7|21644.2|21640.2|131
1603788300000|2020-10-27 08:45:00|21647.3|21643.3|21634.8|21630.8|21647.3|21643.3|21631.7|21627.7|137
1603788600000|2020-10-27 08:50:00|21636.4|21632.4|21628.6|21624.6|21637.9|21633.9|21622.3|21618.3|330
1603788900000|2020-10-27 08:55:00|21627|21623|21636.4|21632.4|21637.9|21633.9|21625.4|21621.4|132
1603789200000|2020-10-27 09:00:00|21637.9|21633.9|21634.8|21630.8|21647.3|21643.3|21634.8|21630.8|153
1603789500000|2020-10-27 09:05:00|21637.9|21633.9|21647.3|21643.3|21647.3|21643.3|21637.9|21633.9|210
1603789800000|2020-10-27 09:10:00|21645.8|21641.8|21634.8|21630.8|21650.4|21646.4|21634.8|21630.8|169
1603790100000|2020-10-27 09:15:00|21637.9|21633.9|21653.6|21649.6|21653.6|21649.6|21637.9|21633.9|67
1603790400000|2020-10-27 09:20:00|21655.1|21651.1|21659.8|21655.8|21662.9|21658.9|21653.6|21649.6|200
1603790700000|2020-10-27 09:25:00|21656.7|21652.7|21659.8|21655.8|21662.9|21658.9|21653.6|21649.6|114
1603791000000|2020-10-27 09:30:00|21662.9|21658.9|21662.9|21658.9|21669.2|21665.2|21659.8|21655.8|128
1603791300000|2020-10-27 09:35:00|21664.5|21660.5|21666.1|21662.1|21666.1|21662.1|21661.4|21657.4|62
1603791600000|2020-10-27 09:40:00|21667.6|21663.6|21672.3|21668.3|21675.4|21671.4|21667.6|21663.6|161
1603791900000|2020-10-27 09:45:00|21669.2|21665.2|21678.6|21674.6|21678.6|21674.6|21669.2|21665.2|95
1603792200000|2020-10-27 09:50:00|21677|21673|21678.6|21674.6|21681.7|21677.7|21675.4|21671.4|69
1603792500000|2020-10-27 09:55:00|21680.1|21676.1|21684.8|21680.8|21684.8|21680.8|21678.6|21674.6|185
1603792800000|2020-10-27 10:00:00|21681.7|21677.7|21675.4|21671.4|21681.7|21677.7|21672.3|21668.3|161
1603793100000|2020-10-27 10:05:00|21677|21673|21672.3|21668.3|21677|21673|21669.2|21665.2|60
1603793400000|2020-10-27 10:10:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21659.8|21655.8|100
1603793700000|2020-10-27 10:15:00|21672.3|21668.3|21675.4|21671.4|21675.4|21671.4|21669.2|21665.2|74
1603794000000|2020-10-27 10:20:00|21673.9|21669.9|21669.2|21665.2|21675.4|21671.4|21667.6|21663.6|41
1603794300000|2020-10-27 10:25:00|21666.1|21662.1|21661.4|21657.4|21672.3|21668.3|21659.8|21655.8|263
1603794600000|2020-10-27 10:30:00|21659.8|21655.8|21647.3|21643.3|21662.9|21658.9|21644.2|21640.2|359
1603794900000|2020-10-27 10:35:00|21645.8|21641.8|21659.8|21655.8|21659.8|21655.8|21644.2|21640.2|339
1603795200000|2020-10-27 10:40:00|21662.9|21658.9|21644.2|21640.2|21662.9|21658.9|21642.6|21638.6|262
1603795500000|2020-10-27 10:45:00|21645.8|21641.8|21647.3|21643.3|21650.4|21646.4|21644.2|21640.2|127
1603795800000|2020-10-27 10:50:00|21644.2|21640.2|21637.9|21633.9|21647.3|21643.3|21637.9|21633.9|63
1603796100000|2020-10-27 10:55:00|21639.5|21635.5|21634.8|21630.8|21641.1|21637.1|21628.6|21624.6|123
1603796400000|2020-10-27 11:00:00|21637.9|21633.9|21642.6|21638.6|21644.2|21640.2|21634.8|21630.8|62
1603796700000|2020-10-27 11:05:00|21644.2|21640.2|21644.2|21640.2|21653.6|21649.6|21637.9|21633.9|186
1603797000000|2020-10-27 11:10:00|21645.8|21641.8|21650.4|21646.4|21650.4|21646.4|21641.1|21637.1|198
1603797300000|2020-10-27 11:15:00|21648.9|21644.9|21653.6|21649.6|21659.8|21655.8|21648.9|21644.9|95
1603797600000|2020-10-27 11:20:00|21656.7|21652.7|21666.1|21662.1|21666.1|21662.1|21656.7|21652.7|165
1603797900000|2020-10-27 11:25:00|21662.9|21658.9|21666.1|21662.1|21675.4|21671.4|21662.9|21658.9|395
1603798200000|2020-10-27 11:30:00|21664.5|21660.5|21656.7|21652.7|21672.3|21668.3|21652|21648|259
1603798500000|2020-10-27 11:35:00|21658.3|21654.3|21656.7|21652.7|21662.9|21658.9|21653.6|21649.6|231
1603798800000|2020-10-27 11:40:00|21650.4|21646.4|21659.8|21655.8|21659.8|21655.8|21647.3|21643.3|232
1603799100000|2020-10-27 11:45:00|21656.7|21652.7|21641.1|21637.1|21659.8|21655.8|21637.9|21633.9|175
1603799400000|2020-10-27 11:50:00|21637.9|21633.9|21647.3|21643.3|21647.3|21643.3|21631.7|21627.7|122
1603799700000|2020-10-27 11:55:00|21644.2|21640.2|21666.1|21662.1|21666.1|21662.1|21641.1|21637.1|222
1603800000000|2020-10-27 12:00:00|21662.9|21658.9|21666.1|21662.1|21675.4|21671.4|21659.8|21655.8|242
1603800300000|2020-10-27 12:05:00|21659.8|21655.8|21667.6|21663.6|21669.2|21665.2|21659.8|21655.8|188
1603800600000|2020-10-27 12:10:00|21666.1|21662.1|21687.9|21683.9|21687.9|21683.9|21666.1|21662.1|446
1603800900000|2020-10-27 12:15:00|21684.8|21680.8|21691.1|21687.1|21691.1|21687.1|21681.7|21677.7|370
1603801200000|2020-10-27 12:20:00|21687.9|21683.9|21706.7|21702.7|21709.8|21705.8|21684.8|21680.8|771
1603801500000|2020-10-27 12:25:00|21708.3|21704.3|21712.9|21708.9|21725.4|21721.4|21700.4|21696.4|727
1603801800000|2020-10-27 12:30:00|21716.1|21712.1|21731.7|21727.7|21734.8|21730.8|21703.6|21699.6|946
1603802100000|2020-10-27 12:35:00|21730.1|21726.1|21725.4|21721.4|21730.1|21726.1|21706.7|21702.7|927
1603802400000|2020-10-27 12:40:00|21728.6|21724.6|21747.3|21743.3|21756.7|21752.7|21728.6|21724.6|714
1603802700000|2020-10-27 12:45:00|21745.8|21741.8|21734.8|21730.8|21747.3|21743.3|21731.7|21727.7|402
1603803000000|2020-10-27 12:50:00|21731.7|21727.7|21750.4|21746.4|21756.7|21752.7|21728.6|21724.6|483
1603803300000|2020-10-27 12:55:00|21747.3|21743.3|21739.5|21735.5|21752|21748|21737.9|21733.9|504
1603803600000|2020-10-27 13:00:00|21737.9|21733.9|21734.8|21730.8|21753.6|21749.6|21731.7|21727.7|583
1603803900000|2020-10-27 13:05:00|21731.7|21727.7|21734.8|21730.8|21744.2|21740.2|21731.7|21727.7|342
1603804200000|2020-10-27 13:10:00|21737.9|21733.9|21741.1|21737.1|21756.7|21752.7|21728.6|21724.6|444
1603804500000|2020-10-27 13:15:00|21737.9|21733.9|21744.2|21740.2|21756.7|21752.7|21728.6|21724.6|487
1603804800000|2020-10-27 13:20:00|21747.3|21743.3|21728.6|21724.6|21747.3|21743.3|21728.6|21724.6|339
1603805100000|2020-10-27 13:25:00|21730.1|21726.1|21747.3|21743.3|21747.3|21743.3|21728.6|21724.6|556
1603805400000|2020-10-27 13:30:00|21750.4|21746.4|21747.3|21743.3|21762.9|21758.9|21741.1|21737.1|1097
1603805700000|2020-10-27 13:35:00|21750.4|21746.4|21741.1|21737.1|21753.6|21749.6|21728.6|21724.6|601
1603806000000|2020-10-27 13:40:00|21737.9|21733.9|21731.7|21727.7|21741.1|21737.1|21722.3|21718.3|626
1603806300000|2020-10-27 13:45:00|21734.8|21730.8|21737.9|21733.9|21744.2|21740.2|21722.3|21718.3|849
1603806600000|2020-10-27 13:50:00|21741.1|21737.1|21706.7|21702.7|21741.1|21737.1|21706.7|21702.7|805
1603806900000|2020-10-27 13:55:00|21709.8|21705.8|21731.7|21727.7|21731.7|21727.7|21706.7|21702.7|569
1603807200000|2020-10-27 14:00:00|21728.6|21724.6|21737.9|21733.9|21744.2|21740.2|21719.2|21715.2|969
1603807500000|2020-10-27 14:05:00|21741.1|21737.1|21725.4|21721.4|21747.3|21743.3|21723.9|21719.9|485
1603807800000|2020-10-27 14:10:00|21727|21723|21737.9|21733.9|21737.9|21733.9|21722.3|21718.3|397
1603808100000|2020-10-27 14:15:00|21734.8|21730.8|21753.6|21749.6|21753.6|21749.6|21734.8|21730.8|1081
1603808400000|2020-10-27 14:20:00|21752|21748|21769.2|21765.2|21769.2|21765.2|21750.4|21746.4|1388
1603808700000|2020-10-27 14:25:00|21766.1|21762.1|21791.1|21787.1|21797.3|21793.3|21766.1|21762.1|2792
1603809000000|2020-10-27 14:30:00|21787.9|21783.9|21756.7|21752.7|21806.7|21802.7|21756.7|21752.7|2657
1603809300000|2020-10-27 14:35:00|21758.3|21754.3|21750.4|21746.4|21759.8|21755.8|21750.4|21746.4|1106
1603809600000|2020-10-27 14:40:00|21752|21748|21759.8|21755.8|21766.1|21762.1|21750.4|21746.4|937
1603809900000|2020-10-27 14:45:00|21762.9|21758.9|21769.2|21765.2|21787.9|21783.9|21759.8|21755.8|1167
1603810200000|2020-10-27 14:50:00|21772.3|21768.3|21772.3|21768.3|21781.7|21777.7|21766.1|21762.1|605
1603810500000|2020-10-27 14:55:00|21770.8|21766.8|21772.3|21768.3|21781.7|21777.7|21762.9|21758.9|649
1603810800000|2020-10-27 15:00:00|21769.2|21765.2|21762.9|21758.9|21769.2|21765.2|21756.7|21752.7|755
1603811100000|2020-10-27 15:05:00|21759.8|21755.8|21753.6|21749.6|21766.1|21762.1|21753.6|21749.6|305
1603811400000|2020-10-27 15:10:00|21756.7|21752.7|21744.2|21740.2|21756.7|21752.7|21744.2|21740.2|379
1603811700000|2020-10-27 15:15:00|21747.3|21743.3|21737.9|21733.9|21750.4|21746.4|21731.7|21727.7|657
1603812000000|2020-10-27 15:20:00|21741.1|21737.1|21737.9|21733.9|21744.2|21740.2|21734.8|21730.8|607
1603812300000|2020-10-27 15:25:00|21734.8|21730.8|21756.7|21752.7|21759.8|21755.8|21734.8|21730.8|730
1603812600000|2020-10-27 15:30:00|21759.8|21755.8|21762.9|21758.9|21766.1|21762.1|21741.1|21737.1|854
1603812900000|2020-10-27 15:35:00|21764.5|21760.5|21762.9|21758.9|21770.8|21766.8|21759.8|21755.8|508
1603813200000|2020-10-27 15:40:00|21761.4|21757.4|21759.8|21755.8|21772.3|21768.3|21756.7|21752.7|485
1603813500000|2020-10-27 15:45:00|21758.3|21754.3|21753.6|21749.6|21759.8|21755.8|21747.3|21743.3|255
1603813800000|2020-10-27 15:50:00|21750.4|21746.4|21750.4|21746.4|21753.6|21749.6|21744.2|21740.2|438
1603814100000|2020-10-27 15:55:00|21747.3|21743.3|21747.3|21743.3|21750.4|21746.4|21744.2|21740.2|306
1603814400000|2020-10-27 16:00:00|21750.4|21746.4|21753.6|21749.6|21762.9|21758.9|21750.4|21746.4|455
1603814700000|2020-10-27 16:05:00|21750.4|21746.4|21753.6|21749.6|21756.7|21752.7|21744.2|21740.2|246
1603815000000|2020-10-27 16:10:00|21750.4|21746.4|21759.8|21755.8|21762.9|21758.9|21747.3|21743.3|490
1603815300000|2020-10-27 16:15:00|21762.9|21758.9|21769.2|21765.2|21778.6|21774.6|21759.8|21755.8|824
1603815600000|2020-10-27 16:20:00|21770.8|21766.8|21769.2|21765.2|21772.3|21768.3|21762.9|21758.9|213
1603815900000|2020-10-27 16:25:00|21772.3|21768.3|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|218
1603816200000|2020-10-27 16:30:00|21775.4|21771.4|21787.9|21783.9|21791.1|21787.1|21772.3|21768.3|752
1603816500000|2020-10-27 16:35:00|21791.1|21787.1|21791.1|21787.1|21800.4|21796.4|21787.9|21783.9|469
1603816800000|2020-10-27 16:40:00|21789.5|21785.5|21791.1|21787.1|21797.3|21793.3|21784.8|21780.8|476
1603817100000|2020-10-27 16:45:00|21794.2|21790.2|21781.7|21777.7|21794.2|21790.2|21778.6|21774.6|516
1603817400000|2020-10-27 16:50:00|21778.6|21774.6|21781.7|21777.7|21791.1|21787.1|21778.6|21774.6|329
1603817700000|2020-10-27 16:55:00|21784.8|21780.8|21778.6|21774.6|21787.9|21783.9|21778.6|21774.6|297
1603818000000|2020-10-27 17:00:00|21781.7|21777.7|21781.7|21777.7|21787.9|21783.9|21775.4|21771.4|435
1603818300000|2020-10-27 17:05:00|21778.6|21774.6|21787.9|21783.9|21791.1|21787.1|21775.4|21771.4|594
1603818600000|2020-10-27 17:10:00|21784.8|21780.8|21809.8|21805.8|21812.9|21808.9|21784.8|21780.8|765
1603818900000|2020-10-27 17:15:00|21808.3|21804.3|21802|21798|21816.1|21812.1|21800.4|21796.4|473
1603819200000|2020-10-27 17:20:00|21800.4|21796.4|21794.2|21790.2|21803.6|21799.6|21794.2|21790.2|416
1603819500000|2020-10-27 17:25:00|21797.3|21793.3|21781.7|21777.7|21797.3|21793.3|21781.7|21777.7|363
1603819800000|2020-10-27 17:30:00|21778.6|21774.6|21775.4|21771.4|21781.7|21777.7|21772.3|21768.3|346
1603820100000|2020-10-27 17:35:00|21772.3|21768.3|21772.3|21768.3|21775.4|21771.4|21766.1|21762.1|359
1603820400000|2020-10-27 17:40:00|21769.2|21765.2|21766.1|21762.1|21772.3|21768.3|21766.1|21762.1|279
1603820700000|2020-10-27 17:45:00|21769.2|21765.2|21769.2|21765.2|21775.4|21771.4|21766.1|21762.1|456
1603821000000|2020-10-27 17:50:00|21772.3|21768.3|21769.2|21765.2|21778.6|21774.6|21769.2|21765.2|239
1603821300000|2020-10-27 17:55:00|21772.3|21768.3|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|108
1603821600000|2020-10-27 18:00:00|21769.2|21765.2|21769.2|21765.2|21775.4|21771.4|21762.9|21758.9|282
1603821900000|2020-10-27 18:05:00|21766.1|21762.1|21762.9|21758.9|21769.2|21765.2|21762.9|21758.9|405
1603822200000|2020-10-27 18:10:00|21764.5|21760.5|21766.1|21762.1|21769.2|21765.2|21762.9|21758.9|401
1603822500000|2020-10-27 18:15:00|21769.2|21765.2|21775.4|21771.4|21778.6|21774.6|21766.1|21762.1|577
1603822800000|2020-10-27 18:20:00|21772.3|21768.3|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|274
1603823100000|2020-10-27 18:25:00|21775.4|21771.4|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|277
1603823400000|2020-10-27 18:30:00|21775.4|21771.4|21778.6|21774.6|21787.9|21783.9|21775.4|21771.4|366
1603823700000|2020-10-27 18:35:00|21781.7|21777.7|21787.9|21783.9|21791.1|21787.1|21778.6|21774.6|442
1603824000000|2020-10-27 18:40:00|21784.8|21780.8|21769.2|21765.2|21787.9|21783.9|21769.2|21765.2|465
1603824300000|2020-10-27 18:45:00|21766.1|21762.1|21766.1|21762.1|21775.4|21771.4|21761.4|21757.4|1047
1603824600000|2020-10-27 18:50:00|21769.2|21765.2|21756.7|21752.7|21772.3|21768.3|21756.7|21752.7|573
1603824900000|2020-10-27 18:55:00|21759.8|21755.8|21759.8|21755.8|21769.2|21765.2|21753.6|21749.6|1348
1603825200000|2020-10-27 19:00:00|21762.9|21758.9|21787.9|21783.9|21789.5|21785.5|21756.7|21752.7|961
1603825500000|2020-10-27 19:05:00|21791.1|21787.1|21797.3|21793.3|21797.3|21793.3|21781.7|21777.7|854
1603825800000|2020-10-27 19:10:00|21794.2|21790.2|21794.2|21790.2|21797.3|21793.3|21787.9|21783.9|505
1603826100000|2020-10-27 19:15:00|21791.1|21787.1|21778.6|21774.6|21791.1|21787.1|21778.6|21774.6|444
1603826400000|2020-10-27 19:20:00|21781.7|21777.7|21772.3|21768.3|21781.7|21777.7|21772.3|21768.3|316
1603826700000|2020-10-27 19:25:00|21773.9|21769.9|21769.2|21765.2|21775.4|21771.4|21766.1|21762.1|310
1603827000000|2020-10-27 19:30:00|21766.1|21762.1|21775.4|21771.4|21778.6|21774.6|21766.1|21762.1|436
1603827300000|2020-10-27 19:35:00|21778.6|21774.6|21775.4|21771.4|21781.7|21777.7|21775.4|21771.4|298
1603827600000|2020-10-27 19:40:00|21777|21773|21791.1|21787.1|21800.4|21796.4|21777|21773|587
1603827900000|2020-10-27 19:45:00|21787.9|21783.9|21797.3|21793.3|21803.6|21799.6|21787.9|21783.9|916
1603828200000|2020-10-27 19:50:00|21800.4|21796.4|21794.2|21790.2|21800.4|21796.4|21791.1|21787.1|517
1603828500000|2020-10-27 19:55:00|21791.1|21787.1|21791.1|21787.1|21800.4|21796.4|21791.1|21787.1|528
1603828800000|2020-10-27 20:00:00|21794.2|21790.2|21794.2|21790.2|21797.3|21793.3|21789.5|21785.5|267
1603829100000|2020-10-27 20:05:00|21795.8|21791.8|21794.2|21790.2|21797.3|21793.3|21794.2|21790.2|124
1603829400000|2020-10-27 20:10:00|21795.8|21791.8|21794.2|21790.2|21797.3|21793.3|21794.2|21790.2|95
1603829700000|2020-10-27 20:15:00|21797.3|21793.3|21797.3|21793.3|21797.3|21793.3|21794.2|21790.2|135
1603830000000|2020-10-27 20:20:00|21800.4|21796.4|21803.6|21799.6|21803.6|21799.6|21797.3|21793.3|270
1603830300000|2020-10-27 20:25:00|21802|21798|21806.7|21802.7|21809.8|21805.8|21800.4|21796.4|229
1603830600000|2020-10-27 20:30:00|21809.8|21805.8|21802|21798|21809.8|21805.8|21800.4|21796.4|314
1603830900000|2020-10-27 20:35:00|21803.6|21799.6|21809.8|21805.8|21809.8|21805.8|21797.3|21793.3|149
1603831200000|2020-10-27 20:40:00|21812.9|21808.9|21827|21823|21828.6|21824.6|21809.8|21805.8|551
1603831500000|2020-10-27 20:45:00|21825.4|21821.4|21837.9|21833.9|21837.9|21833.9|21825.4|21821.4|407
1603831800000|2020-10-27 20:50:00|21834.8|21830.8|21825.4|21821.4|21841.1|21837.1|21825.4|21821.4|900
1603832100000|2020-10-27 20:55:00|21828.6|21824.6|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|374
1603836000000|2020-10-27 22:00:00|21831.7|21827.7|21834.8|21830.8|21836.4|21832.4|21830.1|21826.1|104
1603836300000|2020-10-27 22:05:00|21836.4|21832.4|21841.1|21837.1|21844.2|21840.2|21836.4|21832.4|96
1603836600000|2020-10-27 22:10:00|21844.2|21840.2|21848.9|21844.9|21848.9|21844.9|21844.2|21840.2|14
1603836900000|2020-10-27 22:15:00|21850.4|21846.4|21850.4|21846.4|21850.4|21846.4|21850.4|21846.4|26
1603837200000|2020-10-27 22:20:00|21847.3|21843.3|21859.8|21855.8|21859.8|21855.8|21847.3|21843.3|373
1603837500000|2020-10-27 22:25:00|21862.9|21858.9|21862.9|21858.9|21866.1|21862.1|21859.8|21855.8|274
1603837800000|2020-10-27 22:30:00|21861.4|21857.4|21859.8|21855.8|21869.2|21865.2|21858.3|21854.3|80
1603838100000|2020-10-27 22:35:00|21856.7|21852.7|21853.6|21849.6|21856.7|21852.7|21853.6|21849.6|68
1603838400000|2020-10-27 22:40:00|21850.4|21846.4|21850.4|21846.4|21850.4|21846.4|21847.3|21843.3|30
1603838700000|2020-10-27 22:45:00|21848.9|21844.9|21856.7|21852.7|21856.7|21852.7|21847.3|21843.3|23
1603839000000|2020-10-27 22:50:00|21858.3|21854.3|21859.8|21855.8|21862.9|21858.9|21858.3|21854.3|38
1603839300000|2020-10-27 22:55:00|21858.3|21854.3|21869.2|21865.2|21870.8|21866.8|21858.3|21854.3|44
1603839600000|2020-10-27 23:00:00|21867.6|21863.6|21861.4|21857.4|21867.6|21863.6|21859.8|21855.8|97
1603839900000|2020-10-27 23:05:00|21862.9|21858.9|21862.9|21858.9|21862.9|21858.9|21859.8|21855.8|42
1603840200000|2020-10-27 23:10:00|21859.8|21855.8|21859.8|21855.8|21859.8|21855.8|21859.8|21855.8|57
1603840500000|2020-10-27 23:15:00|21858.3|21854.3|21856.7|21852.7|21859.8|21855.8|21856.7|21852.7|19
1603840800000|2020-10-27 23:20:00|21859.8|21855.8|21862.9|21858.9|21862.9|21858.9|21859.8|21855.8|54
1603841100000|2020-10-27 23:25:00|21859.8|21855.8|21859.8|21855.8|21861.4|21857.4|21859.8|21855.8|116
1603841400000|2020-10-27 23:30:00|21861.4|21857.4|21862.9|21858.9|21862.9|21858.9|21859.8|21855.8|76
1603841700000|2020-10-27 23:35:00|21859.8|21855.8|21862.9|21858.9|21864.5|21860.5|21859.8|21855.8|51
1603842000000|2020-10-27 23:40:00|21864.5|21860.5|21869.2|21865.2|21872.3|21868.3|21864.5|21860.5|75
1603842300000|2020-10-27 23:45:00|21872.3|21868.3|21862.9|21858.9|21872.3|21868.3|21862.9|21858.9|19
1603842600000|2020-10-27 23:50:00|21864.5|21860.5|21859.8|21855.8|21866.1|21862.1|21856.7|21852.7|58
1603842900000|2020-10-27 23:55:00|21856.7|21852.7|21856.7|21852.7|21856.7|21852.7|21853.6|21849.6|37
1603843200000|2020-10-28 00:00:00|21853.6|21849.6|21859.8|21855.8|21862.9|21858.9|21853.6|21849.6|171
1603843500000|2020-10-28 00:05:00|21858.3|21854.3|21859.8|21855.8|21866.1|21862.1|21853.6|21849.6|218
1603843800000|2020-10-28 00:10:00|21858.3|21854.3|21859.8|21855.8|21859.8|21855.8|21858.3|21854.3|39
1603844100000|2020-10-28 00:15:00|21856.7|21852.7|21847.3|21843.3|21856.7|21852.7|21847.3|21843.3|314
1603844400000|2020-10-28 00:20:00|21850.4|21846.4|21837.9|21833.9|21853.6|21849.6|21836.4|21832.4|150
1603844700000|2020-10-28 00:25:00|21836.4|21832.4|21834.8|21830.8|21837.9|21833.9|21834.8|21830.8|49
1603845000000|2020-10-28 00:30:00|21836.4|21832.4|21847.3|21843.3|21850.4|21846.4|21834.8|21830.8|83
1603845300000|2020-10-28 00:35:00|21850.4|21846.4|21850.4|21846.4|21853.6|21849.6|21844.2|21840.2|100
1603845600000|2020-10-28 00:40:00|21847.3|21843.3|21847.3|21843.3|21853.6|21849.6|21847.3|21843.3|22
1603845900000|2020-10-28 00:45:00|21850.4|21846.4|21847.3|21843.3|21853.6|21849.6|21847.3|21843.3|23
1603846200000|2020-10-28 00:50:00|21845.8|21841.8|21848.9|21844.9|21850.4|21846.4|21845.8|21841.8|28
1603846500000|2020-10-28 00:55:00|21850.4|21846.4|21845.8|21841.8|21852|21848|21845.8|21841.8|17
1603846800000|2020-10-28 01:00:00|21841.1|21837.1|21834.8|21830.8|21841.1|21837.1|21831.7|21827.7|156
1603847100000|2020-10-28 01:05:00|21836.4|21832.4|21834.8|21830.8|21837.9|21833.9|21834.8|21830.8|13
1603847400000|2020-10-28 01:10:00|21836.4|21832.4|21825.4|21821.4|21837.9|21833.9|21822.3|21818.3|190
1603847700000|2020-10-28 01:15:00|21828.6|21824.6|21825.4|21821.4|21828.6|21824.6|21822.3|21818.3|52
1603848000000|2020-10-28 01:20:00|21827|21823|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|30
1603848300000|2020-10-28 01:25:00|21830.1|21826.1|21827|21823|21834.8|21830.8|21825.4|21821.4|24
1603848600000|2020-10-28 01:30:00|21825.4|21821.4|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|36
1603848900000|2020-10-28 01:35:00|21825.4|21821.4|21819.2|21815.2|21827|21823|21816.1|21812.1|92
1603849200000|2020-10-28 01:40:00|21817.6|21813.6|21822.3|21818.3|21822.3|21818.3|21812.9|21808.9|31
1603849500000|2020-10-28 01:45:00|21820.8|21816.8|21834.8|21830.8|21834.8|21830.8|21819.2|21815.2|33
1603849800000|2020-10-28 01:50:00|21831.7|21827.7|21831.7|21827.7|21834.8|21830.8|21830.1|21826.1|15
1603850100000|2020-10-28 01:55:00|21833.3|21829.3|21828.6|21824.6|21833.3|21829.3|21828.6|21824.6|37
1603850400000|2020-10-28 02:00:00|21830.1|21826.1|21837.9|21833.9|21837.9|21833.9|21828.6|21824.6|107
1603850700000|2020-10-28 02:05:00|21839.5|21835.5|21844.2|21840.2|21844.2|21840.2|21837.9|21833.9|61
1603851000000|2020-10-28 02:10:00|21845.8|21841.8|21844.2|21840.2|21847.3|21843.3|21844.2|21840.2|41
1603851300000|2020-10-28 02:15:00|21842.6|21838.6|21841.1|21837.1|21844.2|21840.2|21841.1|21837.1|3
1603851600000|2020-10-28 02:20:00|21837.9|21833.9|21837.9|21833.9|21837.9|21833.9|21834.8|21830.8|38
1603851900000|2020-10-28 02:25:00|21841.1|21837.1|21839.5|21835.5|21844.2|21840.2|21839.5|21835.5|33
1603852200000|2020-10-28 02:30:00|21837.9|21833.9|21839.5|21835.5|21841.1|21837.1|21837.9|21833.9|8
1603852500000|2020-10-28 02:35:00|21837.9|21833.9|21833.3|21829.3|21837.9|21833.9|21831.7|21827.7|38
1603852800000|2020-10-28 02:40:00|21834.8|21830.8|21834.8|21830.8|21834.8|21830.8|21828.6|21824.6|12
1603853100000|2020-10-28 02:45:00|21837.9|21833.9|21831.7|21827.7|21837.9|21833.9|21828.6|21824.6|41
1603853400000|2020-10-28 02:50:00|21834.8|21830.8|21831.7|21827.7|21837.9|21833.9|21828.6|21824.6|50
1603853700000|2020-10-28 02:55:00|21833.3|21829.3|21834.8|21830.8|21834.8|21830.8|21831.7|21827.7|9
1603854000000|2020-10-28 03:00:00|21833.3|21829.3|21836.4|21832.4|21837.9|21833.9|21831.7|21827.7|21
1603854300000|2020-10-28 03:05:00|21834.8|21830.8|21831.7|21827.7|21837.9|21833.9|21831.7|21827.7|27
1603854600000|2020-10-28 03:10:00|21833.3|21829.3|21834.8|21830.8|21836.4|21832.4|21833.3|21829.3|16
1603854900000|2020-10-28 03:15:00|21833.3|21829.3|21834.8|21830.8|21834.8|21830.8|21831.7|21827.7|4
1603855200000|2020-10-28 03:20:00|21837.9|21833.9|21836.4|21832.4|21837.9|21833.9|21836.4|21832.4|24
1603855500000|2020-10-28 03:25:00|21834.8|21830.8|21834.8|21830.8|21837.9|21833.9|21833.3|21829.3|3
1603855800000|2020-10-28 03:30:00|21833.3|21829.3|21828.6|21824.6|21833.3|21829.3|21828.6|21824.6|22
1603856100000|2020-10-28 03:35:00|21830.1|21826.1|21823.9|21819.9|21830.1|21826.1|21822.3|21818.3|60
1603856400000|2020-10-28 03:40:00|21825.4|21821.4|21825.4|21821.4|21828.6|21824.6|21825.4|21821.4|11
1603856700000|2020-10-28 03:45:00|21823.9|21819.9|21831.7|21827.7|21833.3|21829.3|21823.9|21819.9|12
1603857000000|2020-10-28 03:50:00|21830.1|21826.1|21834.8|21830.8|21834.8|21830.8|21830.1|21826.1|7
1603857300000|2020-10-28 03:55:00|21833.3|21829.3|21834.8|21830.8|21834.8|21830.8|21833.3|21829.3|6
1603857600000|2020-10-28 04:00:00|21833.3|21829.3|21831.7|21827.7|21834.8|21830.8|21831.7|21827.7|11
1603857900000|2020-10-28 04:05:00|21833.3|21829.3|21831.7|21827.7|21834.8|21830.8|21831.7|21827.7|1
1603858200000|2020-10-28 04:10:00|21833.3|21829.3|21831.7|21827.7|21833.3|21829.3|21831.7|21827.7|1
1603858500000|2020-10-28 04:15:00|21834.8|21830.8|21837.9|21833.9|21837.9|21833.9|21834.8|21830.8|14
1603858800000|2020-10-28 04:20:00|21834.8|21830.8|21828.6|21824.6|21837.9|21833.9|21828.6|21824.6|33
1603859100000|2020-10-28 04:25:00|21830.1|21826.1|21834.8|21830.8|21834.8|21830.8|21828.6|21824.6|12
1603859400000|2020-10-28 04:30:00|21833.3|21829.3|21834.8|21830.8|21834.8|21830.8|21831.7|21827.7|7
1603859700000|2020-10-28 04:35:00|21831.7|21827.7|21834.8|21830.8|21834.8|21830.8|21831.7|21827.7|17
1603860000000|2020-10-28 04:40:00|21833.3|21829.3|21831.7|21827.7|21834.8|21830.8|21831.7|21827.7|11
1603860300000|2020-10-28 04:45:00|21830.1|21826.1|21831.7|21827.7|21831.7|21827.7|21830.1|21826.1|22
1603860600000|2020-10-28 04:50:00|21828.6|21824.6|21831.7|21827.7|21831.7|21827.7|21828.6|21824.6|48
1603860900000|2020-10-28 04:55:00|21830.1|21826.1|21831.7|21827.7|21831.7|21827.7|21828.6|21824.6|27
1603861200000|2020-10-28 05:00:00|21828.6|21824.6|21828.6|21824.6|21830.1|21826.1|21825.4|21821.4|27
1603861500000|2020-10-28 05:05:00|21827|21823|21828.6|21824.6|21828.6|21824.6|21825.4|21821.4|18
1603861800000|2020-10-28 05:10:00|||||||||1
1603862100000|2020-10-28 05:15:00|21827|21823|21828.6|21824.6|21828.6|21824.6|21825.4|21821.4|5
1603862400000|2020-10-28 05:20:00|21827|21823|21828.6|21824.6|21828.6|21824.6|21825.4|21821.4|1
1603862700000|2020-10-28 05:25:00|21827|21823|21822.3|21818.3|21827|21823|21819.2|21815.2|28
1603863000000|2020-10-28 05:30:00|21820.8|21816.8|21822.3|21818.3|21825.4|21821.4|21819.2|21815.2|41
1603863300000|2020-10-28 05:35:00|21819.2|21815.2|21816.1|21812.1|21819.2|21815.2|21812.9|21808.9|16
1603863600000|2020-10-28 05:40:00|21812.9|21808.9|21812.9|21808.9|21812.9|21808.9|21812.9|21808.9|21
1603863900000|2020-10-28 05:45:00|21814.5|21810.5|21819.2|21815.2|21819.2|21815.2|21812.9|21808.9|137
1603864200000|2020-10-28 05:50:00|21822.3|21818.3|21828.6|21824.6|21828.6|21824.6|21822.3|21818.3|57
1603864500000|2020-10-28 05:55:00|21825.4|21821.4|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|285
1603864800000|2020-10-28 06:00:00|21825.4|21821.4|21825.4|21821.4|21825.4|21821.4|21825.4|21821.4|154
1603865100000|2020-10-28 06:05:00|21822.3|21818.3|21825.4|21821.4|21825.4|21821.4|21822.3|21818.3|22
1603865400000|2020-10-28 06:10:00|21822.3|21818.3|21825.4|21821.4|21828.6|21824.6|21822.3|21818.3|79
1603865700000|2020-10-28 06:15:00|21822.3|21818.3|21825.4|21821.4|21825.4|21821.4|21822.3|21818.3|23
1603866000000|2020-10-28 06:20:00|21828.6|21824.6|21825.4|21821.4|21828.6|21824.6|21825.4|21821.4|9
1603866300000|2020-10-28 06:25:00|21823.9|21819.9|21816.1|21812.1|21823.9|21819.9|21812.9|21808.9|39
1603866600000|2020-10-28 06:30:00|21819.2|21815.2|21828.6|21824.6|21831.7|21827.7|21816.1|21812.1|77
1603866900000|2020-10-28 06:35:00|21830.1|21826.1|21831.7|21827.7|21831.7|21827.7|21830.1|21826.1|23
1603867200000|2020-10-28 06:40:00|21830.1|21826.1|21830.1|21826.1|21831.7|21827.7|21828.6|21824.6|44
1603867500000|2020-10-28 06:45:00|21831.7|21827.7|21828.6|21824.6|21841.1|21837.1|21828.6|21824.6|118
1603867800000|2020-10-28 06:50:00|21830.1|21826.1|21845.8|21841.8|21845.8|21841.8|21828.6|21824.6|70
1603868100000|2020-10-28 06:55:00|21844.2|21840.2|21842.6|21838.6|21850.4|21846.4|21841.1|21837.1|110
1603868400000|2020-10-28 07:00:00|21844.2|21840.2|21850.4|21846.4|21850.4|21846.4|21834.8|21830.8|235
1603868700000|2020-10-28 07:05:00|21848.9|21844.9|21853.6|21849.6|21853.6|21849.6|21841.1|21837.1|214
1603869000000|2020-10-28 07:10:00|21856.7|21852.7|21853.6|21849.6|21862.9|21858.9|21852|21848|329
1603869300000|2020-10-28 07:15:00|21856.7|21852.7|21862.9|21858.9|21862.9|21858.9|21847.3|21843.3|163
1603869600000|2020-10-28 07:20:00|21859.8|21855.8|21884.8|21880.8|21887.9|21883.9|21859.8|21855.8|625
1603869900000|2020-10-28 07:25:00|21881.7|21877.7|21878.6|21874.6|21881.7|21877.7|21866.1|21862.1|181
1603870200000|2020-10-28 07:30:00|21881.7|21877.7|21884.8|21880.8|21887.9|21883.9|21881.7|21877.7|212
1603870500000|2020-10-28 07:35:00|21881.7|21877.7|21891.1|21887.1|21891.1|21887.1|21881.7|21877.7|344
1603870800000|2020-10-28 07:40:00|21889.5|21885.5|21887.9|21883.9|21891.1|21887.1|21881.7|21877.7|174
1603871100000|2020-10-28 07:45:00|21884.8|21880.8|21875.4|21871.4|21887.9|21883.9|21872.3|21868.3|162
1603871400000|2020-10-28 07:50:00|21878.6|21874.6|21878.6|21874.6|21878.6|21874.6|21875.4|21871.4|42
1603871700000|2020-10-28 07:55:00|21875.4|21871.4|21877|21873|21884.8|21880.8|21872.3|21868.3|192
1603872000000|2020-10-28 08:00:00|21875.4|21871.4|21881.7|21877.7|21881.7|21877.7|21869.2|21865.2|271
1603872300000|2020-10-28 08:05:00|21880.1|21876.1|21887.9|21883.9|21902|21898|21878.6|21874.6|527
1603872600000|2020-10-28 08:10:00|21894.2|21890.2|21900.4|21896.4|21903.6|21899.6|21891.1|21887.1|386
1603872900000|2020-10-28 08:15:00|21897.3|21893.3|21900.4|21896.4|21906.7|21902.7|21897.3|21893.3|338
1603873200000|2020-10-28 08:20:00|21902|21898|21897.3|21893.3|21903.6|21899.6|21894.2|21890.2|133
1603873500000|2020-10-28 08:25:00|21900.4|21896.4|21897.3|21893.3|21903.6|21899.6|21894.2|21890.2|105
1603873800000|2020-10-28 08:30:00|21898.9|21894.9|21897.3|21893.3|21903.6|21899.6|21894.2|21890.2|288
1603874100000|2020-10-28 08:35:00|21894.2|21890.2|21894.2|21890.2|21897.3|21893.3|21891.1|21887.1|149
1603874400000|2020-10-28 08:40:00|21892.6|21888.6|21878.6|21874.6|21895.8|21891.8|21878.6|21874.6|149
1603874700000|2020-10-28 08:45:00|21880.1|21876.1|21867.6|21863.6|21884.8|21880.8|21866.1|21862.1|397
1603875000000|2020-10-28 08:50:00|21866.1|21862.1|21859.8|21855.8|21869.2|21865.2|21853.6|21849.6|269
1603875300000|2020-10-28 08:55:00|21861.4|21857.4|21869.2|21865.2|21869.2|21865.2|21856.7|21852.7|336
1603875600000|2020-10-28 09:00:00|21872.3|21868.3|21881.7|21877.7|21881.7|21877.7|21872.3|21868.3|380
1603875900000|2020-10-28 09:05:00|21883.3|21879.3|21875.4|21871.4|21883.3|21879.3|21872.3|21868.3|71
1603876200000|2020-10-28 09:10:00|21877|21873|21872.3|21868.3|21878.6|21874.6|21869.2|21865.2|150
1603876500000|2020-10-28 09:15:00|21873.9|21869.9|21878.6|21874.6|21878.6|21874.6|21869.2|21865.2|124
1603876800000|2020-10-28 09:20:00|21881.7|21877.7|21887.9|21883.9|21894.2|21890.2|21878.6|21874.6|512
1603877100000|2020-10-28 09:25:00|21884.8|21880.8|21894.2|21890.2|21900.4|21896.4|21881.7|21877.7|280
1603877400000|2020-10-28 09:30:00|21897.3|21893.3|21894.2|21890.2|21900.4|21896.4|21894.2|21890.2|98
1603877700000|2020-10-28 09:35:00|21895.8|21891.8|21897.3|21893.3|21903.6|21899.6|21894.2|21890.2|124
1603878000000|2020-10-28 09:40:00|21898.9|21894.9|21894.2|21890.2|21903.6|21899.6|21892.6|21888.6|133
1603878300000|2020-10-28 09:45:00|21892.6|21888.6|21887.9|21883.9|21897.3|21893.3|21887.9|21883.9|163
1603878600000|2020-10-28 09:50:00|21891.1|21887.1|21894.2|21890.2|21895.8|21891.8|21889.5|21885.5|73
1603878900000|2020-10-28 09:55:00|21897.3|21893.3|21892.6|21888.6|21897.3|21893.3|21884.8|21880.8|335
1603879200000|2020-10-28 10:00:00|21891.1|21887.1|21894.2|21890.2|21895.8|21891.8|21886.4|21882.4|76
1603879500000|2020-10-28 10:05:00|21897.3|21893.3|21900.4|21896.4|21906.7|21902.7|21895.8|21891.8|259
1603879800000|2020-10-28 10:10:00|21902|21898|21894.2|21890.2|21903.6|21899.6|21891.1|21887.1|261
1603880100000|2020-10-28 10:15:00|21897.3|21893.3|21897.3|21893.3|21903.6|21899.6|21894.2|21890.2|300
1603880400000|2020-10-28 10:20:00|21900.4|21896.4|21903.6|21899.6|21903.6|21899.6|21898.9|21894.9|475
1603880700000|2020-10-28 10:25:00|21906.7|21902.7|21909.8|21905.8|21916.1|21912.1|21906.7|21902.7|378
1603881000000|2020-10-28 10:30:00|21912.9|21908.9|21908.3|21904.3|21912.9|21908.9|21902|21898|144
1603881300000|2020-10-28 10:35:00|21909.8|21905.8|21900.4|21896.4|21914.5|21910.5|21900.4|21896.4|144
1603881600000|2020-10-28 10:40:00|21902|21898|21903.6|21899.6|21906.7|21902.7|21900.4|21896.4|121
1603881900000|2020-10-28 10:45:00|21900.4|21896.4|21897.3|21893.3|21906.7|21902.7|21894.2|21890.2|145
1603882200000|2020-10-28 10:50:00|21898.9|21894.9|21884.8|21880.8|21903.6|21899.6|21884.8|21880.8|255
1603882500000|2020-10-28 10:55:00|21887.9|21883.9|21891.1|21887.1|21894.2|21890.2|21883.3|21879.3|205
1603882800000|2020-10-28 11:00:00|21894.2|21890.2|21897.3|21893.3|21900.4|21896.4|21891.1|21887.1|164
1603883100000|2020-10-28 11:05:00|21900.4|21896.4|21900.4|21896.4|21903.6|21899.6|21894.2|21890.2|171
1603883400000|2020-10-28 11:10:00|21903.6|21899.6|21881.7|21877.7|21903.6|21899.6|21881.7|21877.7|186
1603883700000|2020-10-28 11:15:00|21878.6|21874.6|21866.1|21862.1|21878.6|21874.6|21862.9|21858.9|439
1603884000000|2020-10-28 11:20:00|21864.5|21860.5|21862.9|21858.9|21875.4|21871.4|21862.9|21858.9|216
1603884300000|2020-10-28 11:25:00|21866.1|21862.1|21856.7|21852.7|21866.1|21862.1|21853.6|21849.6|233
1603884600000|2020-10-28 11:30:00|21859.8|21855.8|21859.8|21855.8|21866.1|21862.1|21856.7|21852.7|122
1603884900000|2020-10-28 11:35:00|21861.4|21857.4|21869.2|21865.2|21872.3|21868.3|21859.8|21855.8|320
1603885200000|2020-10-28 11:40:00|21866.1|21862.1|21869.2|21865.2|21875.4|21871.4|21864.5|21860.5|106
1603885500000|2020-10-28 11:45:00|21870.8|21866.8|21869.2|21865.2|21872.3|21868.3|21866.1|21862.1|147
1603885800000|2020-10-28 11:50:00|21872.3|21868.3|21853.6|21849.6|21872.3|21868.3|21853.6|21849.6|174
1603886100000|2020-10-28 11:55:00|21847.3|21843.3|21847.3|21843.3|21856.7|21852.7|21844.2|21840.2|316
1603886400000|2020-10-28 12:00:00|21850.4|21846.4|21853.6|21849.6|21859.8|21855.8|21844.2|21840.2|423
1603886700000|2020-10-28 12:05:00|21856.7|21852.7|21836.4|21832.4|21856.7|21852.7|21834.8|21830.8|443
1603887000000|2020-10-28 12:10:00|21837.9|21833.9|21850.4|21846.4|21850.4|21846.4|21834.8|21830.8|732
1603887300000|2020-10-28 12:15:00|21848.9|21844.9|21856.7|21852.7|21862.9|21858.9|21847.3|21843.3|262
1603887600000|2020-10-28 12:20:00|21858.3|21854.3|21872.3|21868.3|21886.4|21882.4|21856.7|21852.7|604
1603887900000|2020-10-28 12:25:00|21869.2|21865.2|21894.2|21890.2|21894.2|21890.2|21869.2|21865.2|413
1603888200000|2020-10-28 12:30:00|21897.3|21893.3|21909.8|21905.8|21919.2|21915.2|21891.1|21887.1|876
1603888500000|2020-10-28 12:35:00|21911.4|21907.4|21909.8|21905.8|21922.3|21918.3|21906.7|21902.7|929
1603888800000|2020-10-28 12:40:00|21906.7|21902.7|21925.4|21921.4|21928.6|21924.6|21906.7|21902.7|650
1603889100000|2020-10-28 12:45:00|21922.3|21918.3|21922.3|21918.3|21931.7|21927.7|21916.1|21912.1|878
1603889400000|2020-10-28 12:50:00|21919.2|21915.2|21925.4|21921.4|21937.9|21933.9|21909.8|21905.8|854
1603889700000|2020-10-28 12:55:00|21928.6|21924.6|21925.4|21921.4|21939.5|21935.5|21916.1|21912.1|629
1603890000000|2020-10-28 13:00:00|21928.6|21924.6|21909.8|21905.8|21934.8|21930.8|21908.3|21904.3|941
1603890300000|2020-10-28 13:05:00|21912.9|21908.9|21922.3|21918.3|21925.4|21921.4|21912.9|21908.9|768
1603890600000|2020-10-28 13:10:00|21919.2|21915.2|21934.8|21930.8|21934.8|21930.8|21919.2|21915.2|869
1603890900000|2020-10-28 13:15:00|21937.9|21933.9|21931.7|21927.7|21941.1|21937.1|21928.6|21924.6|475
1603891200000|2020-10-28 13:20:00|21933.3|21929.3|21925.4|21921.4|21944.2|21940.2|21925.4|21921.4|626
1603891500000|2020-10-28 13:25:00|21928.6|21924.6|21909.8|21905.8|21931.7|21927.7|21906.7|21902.7|893
1603891800000|2020-10-28 13:30:00|21912.9|21908.9|21881.7|21877.7|21916.1|21912.1|21875.4|21871.4|1704
1603892100000|2020-10-28 13:35:00|21878.6|21874.6|21878.6|21874.6|21889.5|21885.5|21869.2|21865.2|1145
1603892400000|2020-10-28 13:40:00|21877|21873|21878.6|21874.6|21887.9|21883.9|21872.3|21868.3|982
1603892700000|2020-10-28 13:45:00|21875.4|21871.4|21900.4|21896.4|21903.6|21899.6|21872.3|21868.3|802
1603893000000|2020-10-28 13:50:00|21903.6|21899.6|21900.4|21896.4|21919.2|21915.2|21884.8|21880.8|864
1603893300000|2020-10-28 13:55:00|21903.6|21899.6|21891.1|21887.1|21909.8|21905.8|21891.1|21887.1|774
1603893600000|2020-10-28 14:00:00|21894.2|21890.2|21897.3|21893.3|21909.8|21905.8|21884.8|21880.8|1354
1603893900000|2020-10-28 14:05:00|21900.4|21896.4|21884.8|21880.8|21903.6|21899.6|21875.4|21871.4|991
1603894200000|2020-10-28 14:10:00|21881.7|21877.7|21891.1|21887.1|21897.3|21893.3|21878.6|21874.6|815
1603894500000|2020-10-28 14:15:00|21894.2|21890.2|21884.8|21880.8|21894.2|21890.2|21862.9|21858.9|1221
1603894800000|2020-10-28 14:20:00|21881.7|21877.7|21881.7|21877.7|21881.7|21877.7|21859.8|21855.8|1037
1603895100000|2020-10-28 14:25:00|21878.6|21874.6|21872.3|21868.3|21894.2|21890.2|21872.3|21868.3|1037
1603895400000|2020-10-28 14:30:00|21875.4|21871.4|21869.2|21865.2|21891.1|21887.1|21866.1|21862.1|829
1603895700000|2020-10-28 14:35:00|21867.6|21863.6|21866.1|21862.1|21869.2|21865.2|21850.4|21846.4|971
1603896000000|2020-10-28 14:40:00|21862.9|21858.9|21847.3|21843.3|21866.1|21862.1|21844.2|21840.2|994
1603896300000|2020-10-28 14:45:00|21844.2|21840.2|21869.2|21865.2|21869.2|21865.2|21844.2|21840.2|846
1603896600000|2020-10-28 14:50:00|21866.1|21862.1|21859.8|21855.8|21887.9|21883.9|21850.4|21846.4|1182
1603896900000|2020-10-28 14:55:00|21861.4|21857.4|21864.5|21860.5|21878.6|21874.6|21856.7|21852.7|893
1603897200000|2020-10-28 15:00:00|21862.9|21858.9|21878.6|21874.6|21884.8|21880.8|21856.7|21852.7|1066
1603897500000|2020-10-28 15:05:00|21875.4|21871.4|21859.8|21855.8|21878.6|21874.6|21853.6|21849.6|784
1603897800000|2020-10-28 15:10:00|21862.9|21858.9|21841.1|21837.1|21862.9|21858.9|21834.8|21830.8|1025
1603898100000|2020-10-28 15:15:00|21844.2|21840.2|21812.9|21808.9|21844.2|21840.2|21803.6|21799.6|1439
1603898400000|2020-10-28 15:20:00|21809.8|21805.8|21825.4|21821.4|21837.9|21833.9|21809.8|21805.8|871
1603898700000|2020-10-28 15:25:00|21823.9|21819.9|21825.4|21821.4|21841.1|21837.1|21822.3|21818.3|854
1603899000000|2020-10-28 15:30:00|21828.6|21824.6|21834.8|21830.8|21853.6|21849.6|21828.6|21824.6|1055
1603899300000|2020-10-28 15:35:00|21837.9|21833.9|21825.4|21821.4|21837.9|21833.9|21825.4|21821.4|773
1603899600000|2020-10-28 15:40:00|21828.6|21824.6|21819.2|21815.2|21831.7|21827.7|21812.9|21808.9|878
1603899900000|2020-10-28 15:45:00|21817.6|21813.6|21806.7|21802.7|21819.2|21815.2|21800.4|21796.4|672
1603900200000|2020-10-28 15:50:00|21808.3|21804.3|21803.6|21799.6|21816.1|21812.1|21800.4|21796.4|1021
1603900500000|2020-10-28 15:55:00|21806.7|21802.7|21797.3|21793.3|21825.4|21821.4|21787.9|21783.9|886
1603900800000|2020-10-28 16:00:00|21800.4|21796.4|21812.9|21808.9|21825.4|21821.4|21797.3|21793.3|964
1603901100000|2020-10-28 16:05:00|21816.1|21812.1|21822.3|21818.3|21825.4|21821.4|21806.7|21802.7|1333
1603901400000|2020-10-28 16:10:00|21819.2|21815.2|21822.3|21818.3|21825.4|21821.4|21809.8|21805.8|778
1603901700000|2020-10-28 16:15:00|21819.2|21815.2|21820.8|21816.8|21825.4|21821.4|21812.9|21808.9|527
1603902000000|2020-10-28 16:20:00|21822.3|21818.3|21834.8|21830.8|21834.8|21830.8|21812.9|21808.9|562
1603902300000|2020-10-28 16:25:00|21831.7|21827.7|21837.9|21833.9|21841.1|21837.1|21827|21823|605
1603902600000|2020-10-28 16:30:00|21841.1|21837.1|21837.9|21833.9|21847.3|21843.3|21831.7|21827.7|673
1603902900000|2020-10-28 16:35:00|21834.8|21830.8|21850.4|21846.4|21856.7|21852.7|21834.8|21830.8|666
1603903200000|2020-10-28 16:40:00|21853.6|21849.6|21844.2|21840.2|21856.7|21852.7|21841.1|21837.1|457
1603903500000|2020-10-28 16:45:00|21847.3|21843.3|21850.4|21846.4|21853.6|21849.6|21841.1|21837.1|478
1603903800000|2020-10-28 16:50:00|21848.9|21844.9|21844.2|21840.2|21856.7|21852.7|21844.2|21840.2|480
1603904100000|2020-10-28 16:55:00|21842.6|21838.6|21837.9|21833.9|21844.2|21840.2|21834.8|21830.8|498
1603904400000|2020-10-28 17:00:00|21841.1|21837.1|21850.4|21846.4|21850.4|21846.4|21831.7|21827.7|660
1603904700000|2020-10-28 17:05:00|21848.9|21844.9|21847.3|21843.3|21850.4|21846.4|21842.6|21838.6|492
1603905000000|2020-10-28 17:10:00|21844.2|21840.2|21844.2|21840.2|21848.9|21844.9|21841.1|21837.1|574
1603905300000|2020-10-28 17:15:00|21845.8|21841.8|21844.2|21840.2|21866.1|21862.1|21837.9|21833.9|615
1603905600000|2020-10-28 17:20:00|21845.8|21841.8|21847.3|21843.3|21856.7|21852.7|21844.2|21840.2|366
1603905900000|2020-10-28 17:25:00|21845.8|21841.8|21841.1|21837.1|21859.8|21855.8|21841.1|21837.1|859
1603906200000|2020-10-28 17:30:00|21844.2|21840.2|21831.7|21827.7|21847.3|21843.3|21830.1|21826.1|420
1603906500000|2020-10-28 17:35:00|21834.8|21830.8|21837.9|21833.9|21837.9|21833.9|21825.4|21821.4|647
1603906800000|2020-10-28 17:40:00|21834.8|21830.8|21830.1|21826.1|21834.8|21830.8|21825.4|21821.4|344
1603907100000|2020-10-28 17:45:00|21831.7|21827.7|21828.6|21824.6|21837.9|21833.9|21822.3|21818.3|623
1603907400000|2020-10-28 17:50:00|21831.7|21827.7|21825.4|21821.4|21831.7|21827.7|21822.3|21818.3|434
1603907700000|2020-10-28 17:55:00|21823.9|21819.9|21812.9|21808.9|21825.4|21821.4|21809.8|21805.8|870
1603908000000|2020-10-28 18:00:00|21816.1|21812.1|21812.9|21808.9|21825.4|21821.4|21808.3|21804.3|1067
1603908300000|2020-10-28 18:05:00|21816.1|21812.1|21803.6|21799.6|21819.2|21815.2|21798.9|21794.9|599
1603908600000|2020-10-28 18:10:00|21800.4|21796.4|21803.6|21799.6|21809.8|21805.8|21794.2|21790.2|489
1603908900000|2020-10-28 18:15:00|21806.7|21802.7|21800.4|21796.4|21809.8|21805.8|21797.3|21793.3|563
1603909200000|2020-10-28 18:20:00|21803.6|21799.6|21787.9|21783.9|21803.6|21799.6|21787.9|21783.9|777
1603909500000|2020-10-28 18:25:00|21784.8|21780.8|21772.3|21768.3|21787.9|21783.9|21756.7|21752.7|1238
1603909800000|2020-10-28 18:30:00|21775.4|21771.4|21778.6|21774.6|21781.7|21777.7|21772.3|21768.3|460
1603910100000|2020-10-28 18:35:00|21781.7|21777.7|21784.8|21780.8|21791.1|21787.1|21781.7|21777.7|432
1603910400000|2020-10-28 18:40:00|21787.9|21783.9|21781.7|21777.7|21797.3|21793.3|21781.7|21777.7|361
1603910700000|2020-10-28 18:45:00|21783.3|21779.3|21766.1|21762.1|21787.9|21783.9|21762.9|21758.9|644
1603911000000|2020-10-28 18:50:00|21769.2|21765.2|21775.4|21771.4|21775.4|21771.4|21762.9|21758.9|503
1603911300000|2020-10-28 18:55:00|21773.9|21769.9|21756.7|21752.7|21778.6|21774.6|21742.6|21738.6|1857
1603911600000|2020-10-28 19:00:00|21758.3|21754.3|21762.9|21758.9|21772.3|21768.3|21744.2|21740.2|1916
1603911900000|2020-10-28 19:05:00|21766.1|21762.1|21778.6|21774.6|21794.2|21790.2|21766.1|21762.1|978
1603912200000|2020-10-28 19:10:00|21781.7|21777.7|21784.8|21780.8|21787.9|21783.9|21775.4|21771.4|524
1603912500000|2020-10-28 19:15:00|21787.9|21783.9|21781.7|21777.7|21794.2|21790.2|21778.6|21774.6|737
1603912800000|2020-10-28 19:20:00|21778.6|21774.6|21778.6|21774.6|21784.8|21780.8|21775.4|21771.4|407
1603913100000|2020-10-28 19:25:00|21780.1|21776.1|21787.9|21783.9|21787.9|21783.9|21778.6|21774.6|404
1603913400000|2020-10-28 19:30:00|21786.4|21782.4|21781.7|21777.7|21786.4|21782.4|21772.3|21768.3|550
1603913700000|2020-10-28 19:35:00|21784.8|21780.8|21800.4|21796.4|21803.6|21799.6|21781.7|21777.7|701
1603914000000|2020-10-28 19:40:00|21803.6|21799.6|21806.7|21802.7|21812.9|21808.9|21800.4|21796.4|553
1603914300000|2020-10-28 19:45:00|21809.8|21805.8|21812.9|21808.9|21822.3|21818.3|21806.7|21802.7|939
1603914600000|2020-10-28 19:50:00|21816.1|21812.1|21828.6|21824.6|21828.6|21824.6|21812.9|21808.9|671
1603914900000|2020-10-28 19:55:00|21825.4|21821.4|21819.2|21815.2|21831.7|21827.7|21812.9|21808.9|780
1603915200000|2020-10-28 20:00:00|21822.3|21818.3|21825.4|21821.4|21825.4|21821.4|21811.4|21807.4|655
1603915500000|2020-10-28 20:05:00|21828.6|21824.6|21828.6|21824.6|21831.7|21827.7|21822.3|21818.3|375
1603915800000|2020-10-28 20:10:00|21831.7|21827.7|21831.7|21827.7|21831.7|21827.7|21825.4|21821.4|275
1603916100000|2020-10-28 20:15:00|21830.1|21826.1|21830.1|21826.1|21834.8|21830.8|21828.6|21824.6|180
1603916400000|2020-10-28 20:20:00|21831.7|21827.7|21812.9|21808.9|21831.7|21827.7|21812.9|21808.9|296
1603916700000|2020-10-28 20:25:00|21816.1|21812.1|21822.3|21818.3|21825.4|21821.4|21812.9|21808.9|513
1603917000000|2020-10-28 20:30:00|21825.4|21821.4|21803.6|21799.6|21825.4|21821.4|21800.4|21796.4|376
1603917300000|2020-10-28 20:35:00|21805.1|21801.1|21812.9|21808.9|21812.9|21808.9|21800.4|21796.4|328
1603917600000|2020-10-28 20:40:00|21809.8|21805.8|21809.8|21805.8|21816.1|21812.1|21809.8|21805.8|460
1603917900000|2020-10-28 20:45:00|21812.9|21808.9|21812.9|21808.9|21819.2|21815.2|21809.8|21805.8|657
1603918200000|2020-10-28 20:50:00|21816.1|21812.1|21816.1|21812.1|21819.2|21815.2|21812.9|21808.9|257
1603918500000|2020-10-28 20:55:00|21817.6|21813.6|21822.3|21818.3|21828.6|21824.6|21816.1|21812.1|224
1603922400000|2020-10-28 22:00:00|21820.8|21816.8|21820.8|21816.8|21822.3|21818.3|21812.9|21808.9|56
1603922700000|2020-10-28 22:05:00|21819.2|21815.2|21816.1|21812.1|21819.2|21815.2|21814.5|21810.5|9
1603923000000|2020-10-28 22:10:00|21812.9|21808.9|21809.8|21805.8|21812.9|21808.9|21809.8|21805.8|18
1603923300000|2020-10-28 22:15:00|21812.9|21808.9|21806.7|21802.7|21812.9|21808.9|21806.7|21802.7|27
1603923600000|2020-10-28 22:20:00|21809.8|21805.8|21808.3|21804.3|21809.8|21805.8|21806.7|21802.7|41
1603923900000|2020-10-28 22:25:00|21806.7|21802.7|21806.7|21802.7|21808.3|21804.3|21806.7|21802.7|2
1603924200000|2020-10-28 22:30:00|21808.3|21804.3|21806.7|21802.7|21808.3|21804.3|21802|21798|15
1603924500000|2020-10-28 22:35:00|21805.1|21801.1|21806.7|21802.7|21809.8|21805.8|21805.1|21801.1|66
1603924800000|2020-10-28 22:40:00|21808.3|21804.3|21809.8|21805.8|21809.8|21805.8|21806.7|21802.7|30
1603925100000|2020-10-28 22:45:00|21808.3|21804.3|21806.7|21802.7|21808.3|21804.3|21805.1|21801.1|8
1603925400000|2020-10-28 22:50:00|21808.3|21804.3|21805.1|21801.1|21808.3|21804.3|21803.6|21799.6|14
1603925700000|2020-10-28 22:55:00|21806.7|21802.7|21805.1|21801.1|21806.7|21802.7|21803.6|21799.6|3
1603926000000|2020-10-28 23:00:00|21806.7|21802.7|21806.7|21802.7|21806.7|21802.7|21803.6|21799.6|10
1603926300000|2020-10-28 23:05:00|21803.6|21799.6|21806.7|21802.7|21808.3|21804.3|21802|21798|11
1603926600000|2020-10-28 23:10:00|21805.1|21801.1|21800.4|21796.4|21805.1|21801.1|21800.4|21796.4|15
1603926900000|2020-10-28 23:15:00|21803.6|21799.6|21806.7|21802.7|21806.7|21802.7|21800.4|21796.4|62
1603927200000|2020-10-28 23:20:00|21809.8|21805.8|21809.8|21805.8|21816.1|21812.1|21809.8|21805.8|42
1603927500000|2020-10-28 23:25:00|21811.4|21807.4|21811.4|21807.4|21811.4|21807.4|21809.8|21805.8|6
1603927800000|2020-10-28 23:30:00|21812.9|21808.9|21809.8|21805.8|21812.9|21808.9|21806.7|21802.7|24
1603928100000|2020-10-28 23:35:00|21808.3|21804.3|21808.3|21804.3|21809.8|21805.8|21808.3|21804.3|0
1603928400000|2020-10-28 23:40:00|21809.8|21805.8|21808.3|21804.3|21809.8|21805.8|21808.3|21804.3|0
1603928700000|2020-10-28 23:45:00|21806.7|21802.7|21806.7|21802.7|21808.3|21804.3|21806.7|21802.7|51
1603929000000|2020-10-28 23:50:00|21803.6|21799.6|21781.7|21777.7|21803.6|21799.6|21781.7|21777.7|129
1603929300000|2020-10-28 23:55:00|21778.6|21774.6|21781.7|21777.7|21784.8|21780.8|21775.4|21771.4|56
1603929600000|2020-10-29 00:00:00|21783.3|21779.3|21780.1|21776.1|21791.1|21787.1|21777|21773|109
1603929900000|2020-10-29 00:05:00|21781.7|21777.7|21769.2|21765.2|21781.7|21777.7|21766.1|21762.1|245
1603930200000|2020-10-29 00:10:00|21770.8|21766.8|21769.2|21765.2|21778.6|21774.6|21766.1|21762.1|200
1603930500000|2020-10-29 00:15:00|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|21764.5|21760.5|65
1603930800000|2020-10-29 00:20:00|21762.9|21758.9|21753.6|21749.6|21762.9|21758.9|21747.3|21743.3|208
1603931100000|2020-10-29 00:25:00|21750.4|21746.4|21750.4|21746.4|21753.6|21749.6|21728.6|21724.6|277
1603931400000|2020-10-29 00:30:00|21756.7|21752.7|21762.9|21758.9|21766.1|21762.1|21755.1|21751.1|49
1603931700000|2020-10-29 00:35:00|21764.5|21760.5|21753.6|21749.6|21764.5|21760.5|21750.4|21746.4|77
1603932000000|2020-10-29 00:40:00|21755.1|21751.1|21742.6|21738.6|21758.3|21754.3|21741.1|21737.1|117
1603932300000|2020-10-29 00:45:00|21741.1|21737.1|21742.6|21738.6|21747.3|21743.3|21741.1|21737.1|26
1603932600000|2020-10-29 00:50:00|21741.1|21737.1|21753.6|21749.6|21753.6|21749.6|21737.9|21733.9|50
1603932900000|2020-10-29 00:55:00|21750.4|21746.4|21755.1|21751.1|21756.7|21752.7|21750.4|21746.4|16
1603933200000|2020-10-29 01:00:00|21756.7|21752.7|21747.3|21743.3|21756.7|21752.7|21744.2|21740.2|33
1603933500000|2020-10-29 01:05:00|21748.9|21744.9|21744.2|21740.2|21750.4|21746.4|21742.6|21738.6|59
1603933800000|2020-10-29 01:10:00|21741.1|21737.1|21747.3|21743.3|21747.3|21743.3|21741.1|21737.1|157
1603934100000|2020-10-29 01:15:00|21750.4|21746.4|21748.9|21744.9|21753.6|21749.6|21747.3|21743.3|79
1603934400000|2020-10-29 01:20:00|21750.4|21746.4|21747.3|21743.3|21752|21748|21747.3|21743.3|31
1603934700000|2020-10-29 01:25:00|21748.9|21744.9|21753.6|21749.6|21753.6|21749.6|21748.9|21744.9|86
1603935000000|2020-10-29 01:30:00|21756.7|21752.7|21747.3|21743.3|21756.7|21752.7|21747.3|21743.3|55
1603935300000|2020-10-29 01:35:00|21750.4|21746.4|21747.3|21743.3|21750.4|21746.4|21747.3|21743.3|157
1603935600000|2020-10-29 01:40:00|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|21737.9|21733.9|144
1603935900000|2020-10-29 01:45:00|21737.9|21733.9|21730.1|21726.1|21737.9|21733.9|21728.6|21724.6|66
1603936200000|2020-10-29 01:50:00|21728.6|21724.6|21731.7|21727.7|21731.7|21727.7|21727|21723|70
1603936500000|2020-10-29 01:55:00|21733.3|21729.3|21733.3|21729.3|21734.8|21730.8|21731.7|21727.7|37
1603936800000|2020-10-29 02:00:00|21734.8|21730.8|21742.6|21738.6|21744.2|21740.2|21734.8|21730.8|38
1603937100000|2020-10-29 02:05:00|21741.1|21737.1|21748.9|21744.9|21750.4|21746.4|21741.1|21737.1|32
1603937400000|2020-10-29 02:10:00|21750.4|21746.4|21750.4|21746.4|21753.6|21749.6|21747.3|21743.3|17
1603937700000|2020-10-29 02:15:00|21753.6|21749.6|21756.7|21752.7|21759.8|21755.8|21753.6|21749.6|74
1603938000000|2020-10-29 02:20:00|21758.3|21754.3|21766.1|21762.1|21769.2|21765.2|21758.3|21754.3|45
1603938300000|2020-10-29 02:25:00|21767.6|21763.6|21759.8|21755.8|21769.2|21765.2|21759.8|21755.8|33
1603938600000|2020-10-29 02:30:00|21758.3|21754.3|21759.8|21755.8|21761.4|21757.4|21756.7|21752.7|14
1603938900000|2020-10-29 02:35:00|21762.9|21758.9|21762.9|21758.9|21762.9|21758.9|21759.8|21755.8|14
1603939200000|2020-10-29 02:40:00|21761.4|21757.4|21759.8|21755.8|21761.4|21757.4|21758.3|21754.3|38
1603939500000|2020-10-29 02:45:00|21761.4|21757.4|21759.8|21755.8|21761.4|21757.4|21759.8|21755.8|14
1603939800000|2020-10-29 02:50:00|21761.4|21757.4|21759.8|21755.8|21761.4|21757.4|21756.7|21752.7|26
1603940100000|2020-10-29 02:55:00|21756.7|21752.7|21759.8|21755.8|21759.8|21755.8|21756.7|21752.7|25
1603940400000|2020-10-29 03:00:00|21756.7|21752.7|21759.8|21755.8|21759.8|21755.8|21756.7|21752.7|22
1603940700000|2020-10-29 03:05:00|21753.6|21749.6|21745.8|21741.8|21753.6|21749.6|21745.8|21741.8|49
1603941000000|2020-10-29 03:10:00|21744.2|21740.2|21747.3|21743.3|21748.9|21744.9|21744.2|21740.2|39
1603941300000|2020-10-29 03:15:00|21748.9|21744.9|21748.9|21744.9|21756.7|21752.7|21747.3|21743.3|39
1603941600000|2020-10-29 03:20:00|21750.4|21746.4|21753.6|21749.6|21755.1|21751.1|21748.9|21744.9|28
1603941900000|2020-10-29 03:25:00|21752|21748|21744.2|21740.2|21752|21748|21744.2|21740.2|26
1603942200000|2020-10-29 03:30:00|21742.6|21738.6|21744.2|21740.2|21744.2|21740.2|21741.1|21737.1|33
1603942500000|2020-10-29 03:35:00|21742.6|21738.6|21750.4|21746.4|21750.4|21746.4|21742.6|21738.6|8
1603942800000|2020-10-29 03:40:00|21753.6|21749.6|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|5
1603943100000|2020-10-29 03:45:00|21747.3|21743.3|21747.3|21743.3|21747.3|21743.3|21744.2|21740.2|28
1603943700000|2020-10-29 03:55:00|21750.4|21746.4|21747.3|21743.3|21750.4|21746.4|21747.3|21743.3|77
1603944000000|2020-10-29 04:00:00|||||||||2
1603944300000|2020-10-29 04:05:00|21744.2|21740.2|21741.1|21737.1|21744.2|21740.2|21741.1|21737.1|30
1603944900000|2020-10-29 04:15:00|||||||||47
1603945200000|2020-10-29 04:20:00|21744.2|21740.2|21744.2|21740.2|21744.2|21740.2|21742.6|21738.6|11
1603945500000|2020-10-29 04:25:00|21745.8|21741.8|21747.3|21743.3|21747.3|21743.3|21744.2|21740.2|23
1603945800000|2020-10-29 04:30:00|21750.4|21746.4|21753.6|21749.6|21753.6|21749.6|21750.4|21746.4|31
1603946100000|2020-10-29 04:35:00|21750.4|21746.4|21753.6|21749.6|21753.6|21749.6|21750.4|21746.4|26
1603946400000|2020-10-29 04:40:00|21752|21748|21750.4|21746.4|21752|21748|21747.3|21743.3|59
1603946700000|2020-10-29 04:45:00|21748.9|21744.9|21747.3|21743.3|21748.9|21744.9|21747.3|21743.3|2
1603947000000|2020-10-29 04:50:00|21748.9|21744.9|21741.1|21737.1|21748.9|21744.9|21741.1|21737.1|50
1603947300000|2020-10-29 04:55:00|21739.5|21735.5|21739.5|21735.5|21741.1|21737.1|21737.9|21733.9|36
1603947600000|2020-10-29 05:00:00|21737.9|21733.9|21750.4|21746.4|21752|21748|21737.9|21733.9|104
1603947900000|2020-10-29 05:05:00|21753.6|21749.6|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|31
1603948200000|2020-10-29 05:10:00|21748.9|21744.9|21747.3|21743.3|21753.6|21749.6|21747.3|21743.3|31
1603948500000|2020-10-29 05:15:00|21750.4|21746.4|21752|21748|21753.6|21749.6|21750.4|21746.4|27
1603948800000|2020-10-29 05:20:00|21753.6|21749.6|21753.6|21749.6|21753.6|21749.6|21750.4|21746.4|11
1603949100000|2020-10-29 05:25:00|21756.7|21752.7|21753.6|21749.6|21759.8|21755.8|21750.4|21746.4|67
1603949400000|2020-10-29 05:30:00|21756.7|21752.7|21744.2|21740.2|21756.7|21752.7|21744.2|21740.2|79
1603949700000|2020-10-29 05:35:00|21742.6|21738.6|21742.6|21738.6|21744.2|21740.2|21739.5|21735.5|56
1603950000000|2020-10-29 05:40:00|21741.1|21737.1|21744.2|21740.2|21748.9|21744.9|21741.1|21737.1|47
1603950300000|2020-10-29 05:45:00|21747.3|21743.3|21755.1|21751.1|21756.7|21752.7|21747.3|21743.3|63
1603950600000|2020-10-29 05:50:00|21756.7|21752.7|21759.8|21755.8|21764.5|21760.5|21753.6|21749.6|129
1603950900000|2020-10-29 05:55:00|21756.7|21752.7|21752|21748|21758.3|21754.3|21750.4|21746.4|23
1603951200000|2020-10-29 06:00:00|21750.4|21746.4|21756.7|21752.7|21762.9|21758.9|21750.4|21746.4|42
1603951500000|2020-10-29 06:05:00|21759.8|21755.8|21756.7|21752.7|21759.8|21755.8|21756.7|21752.7|18
1603951800000|2020-10-29 06:10:00|21750.4|21746.4|21747.3|21743.3|21750.4|21746.4|21747.3|21743.3|92
1603952100000|2020-10-29 06:15:00|21744.2|21740.2|21744.2|21740.2|21747.3|21743.3|21741.1|21737.1|96
1603952400000|2020-10-29 06:20:00|21742.6|21738.6|21741.1|21737.1|21744.2|21740.2|21734.8|21730.8|141
1603952700000|2020-10-29 06:25:00|21742.6|21738.6|21741.1|21737.1|21744.2|21740.2|21739.5|21735.5|55
1603953000000|2020-10-29 06:30:00|21742.6|21738.6|21744.2|21740.2|21744.2|21740.2|21741.1|21737.1|27
1603953300000|2020-10-29 06:35:00|21742.6|21738.6|21753.6|21749.6|21756.7|21752.7|21742.6|21738.6|101
1603953600000|2020-10-29 06:40:00|21755.1|21751.1|21759.8|21755.8|21762.9|21758.9|21755.1|21751.1|47
1603953900000|2020-10-29 06:45:00|21756.7|21752.7|21756.7|21752.7|21758.3|21754.3|21750.4|21746.4|42
1603954200000|2020-10-29 06:50:00|21758.3|21754.3|21766.1|21762.1|21766.1|21762.1|21756.7|21752.7|25
1603954500000|2020-10-29 06:55:00|21762.9|21758.9|21769.2|21765.2|21769.2|21765.2|21762.9|21758.9|78
1603954800000|2020-10-29 07:00:00|21766.1|21762.1|21797.3|21793.3|21797.3|21793.3|21766.1|21762.1|233
1603955100000|2020-10-29 07:05:00|21800.4|21796.4|21789.5|21785.5|21800.4|21796.4|21787.9|21783.9|113
1603955400000|2020-10-29 07:10:00|21787.9|21783.9|21781.7|21777.7|21787.9|21783.9|21781.7|21777.7|193
1603955700000|2020-10-29 07:15:00|21784.8|21780.8|21789.5|21785.5|21794.2|21790.2|21778.6|21774.6|136
1603956000000|2020-10-29 07:20:00|21791.1|21787.1|21792.6|21788.6|21797.3|21793.3|21787.9|21783.9|107
1603956300000|2020-10-29 07:25:00|21794.2|21790.2|21794.2|21790.2|21800.4|21796.4|21794.2|21790.2|100
1603956600000|2020-10-29 07:30:00|21797.3|21793.3|21809.8|21805.8|21816.1|21812.1|21791.1|21787.1|234
1603956900000|2020-10-29 07:35:00|21806.7|21802.7|21794.2|21790.2|21812.9|21808.9|21794.2|21790.2|249
1603957200000|2020-10-29 07:40:00|21791.1|21787.1|21797.3|21793.3|21797.3|21793.3|21787.9|21783.9|64
1603957500000|2020-10-29 07:45:00|21795.8|21791.8|21797.3|21793.3|21803.6|21799.6|21792.6|21788.6|115
1603957800000|2020-10-29 07:50:00|21798.9|21794.9|21787.9|21783.9|21800.4|21796.4|21787.9|21783.9|66
1603958100000|2020-10-29 07:55:00|21789.5|21785.5|21784.8|21780.8|21794.2|21790.2|21781.7|21777.7|83
1603958400000|2020-10-29 08:00:00|21786.4|21782.4|21769.2|21765.2|21791.1|21787.1|21762.9|21758.9|377
1603958700000|2020-10-29 08:05:00|21770.8|21766.8|21778.6|21774.6|21781.7|21777.7|21766.1|21762.1|187
1603959000000|2020-10-29 08:10:00|21780.1|21776.1|21800.4|21796.4|21800.4|21796.4|21778.6|21774.6|142
1603959300000|2020-10-29 08:15:00|21798.9|21794.9|21816.1|21812.1|21816.1|21812.1|21794.2|21790.2|163
1603959600000|2020-10-29 08:20:00|21812.9|21808.9|21791.1|21787.1|21816.1|21812.1|21784.8|21780.8|229
1603959900000|2020-10-29 08:25:00|21794.2|21790.2|21797.3|21793.3|21800.4|21796.4|21787.9|21783.9|195
1603960200000|2020-10-29 08:30:00|21795.8|21791.8|21789.5|21785.5|21798.9|21794.9|21778.6|21774.6|311
1603960500000|2020-10-29 08:35:00|21791.1|21787.1|21791.1|21787.1|21797.3|21793.3|21781.7|21777.7|114
1603960800000|2020-10-29 08:40:00|21792.6|21788.6|21784.8|21780.8|21795.8|21791.8|21781.7|21777.7|227
1603961100000|2020-10-29 08:45:00|21791.1|21787.1|21800.4|21796.4|21800.4|21796.4|21784.8|21780.8|243
1603961400000|2020-10-29 08:50:00|21803.6|21799.6|21800.4|21796.4|21803.6|21799.6|21794.2|21790.2|178
1603961700000|2020-10-29 08:55:00|21798.9|21794.9|21794.2|21790.2|21800.4|21796.4|21791.1|21787.1|148
1603962000000|2020-10-29 09:00:00|21792.6|21788.6|21794.2|21790.2|21800.4|21796.4|21791.1|21787.1|95
1603962300000|2020-10-29 09:05:00|21795.8|21791.8|21787.9|21783.9|21809.8|21805.8|21787.9|21783.9|136
1603962600000|2020-10-29 09:10:00|21784.8|21780.8|21781.7|21777.7|21784.8|21780.8|21775.4|21771.4|203
1603962900000|2020-10-29 09:15:00|21778.6|21774.6|21787.9|21783.9|21791.1|21787.1|21775.4|21771.4|168
1603963200000|2020-10-29 09:20:00|21791.1|21787.1|21781.7|21777.7|21792.6|21788.6|21778.6|21774.6|185
1603963500000|2020-10-29 09:25:00|21778.6|21774.6|21784.8|21780.8|21784.8|21780.8|21775.4|21771.4|204
1603963800000|2020-10-29 09:30:00|21781.7|21777.7|21787.9|21783.9|21791.1|21787.1|21781.7|21777.7|222
1603964100000|2020-10-29 09:35:00|21789.5|21785.5|21791.1|21787.1|21794.2|21790.2|21781.7|21777.7|194
1603964400000|2020-10-29 09:40:00|21787.9|21783.9|21778.6|21774.6|21791.1|21787.1|21772.3|21768.3|206
1603964700000|2020-10-29 09:45:00|21777|21773|21775.4|21771.4|21778.6|21774.6|21772.3|21768.3|91
1603965000000|2020-10-29 09:50:00|21772.3|21768.3|21781.7|21777.7|21784.8|21780.8|21772.3|21768.3|191
1603965300000|2020-10-29 09:55:00|21780.1|21776.1|21781.7|21777.7|21781.7|21777.7|21775.4|21771.4|136
1603965600000|2020-10-29 10:00:00|21784.8|21780.8|21794.2|21790.2|21794.2|21790.2|21784.8|21780.8|156
1603965900000|2020-10-29 10:05:00|21792.6|21788.6|21794.2|21790.2|21797.3|21793.3|21784.8|21780.8|205
1603966200000|2020-10-29 10:10:00|21795.8|21791.8|21797.3|21793.3|21800.4|21796.4|21791.1|21787.1|179
1603966500000|2020-10-29 10:15:00|21798.9|21794.9|21800.4|21796.4|21809.8|21805.8|21797.3|21793.3|230
1603966800000|2020-10-29 10:20:00|21798.9|21794.9|21800.4|21796.4|21803.6|21799.6|21787.9|21783.9|307
1603967100000|2020-10-29 10:25:00|21802|21798|21809.8|21805.8|21809.8|21805.8|21791.1|21787.1|411
1603967400000|2020-10-29 10:30:00|21812.9|21808.9|21812.9|21808.9|21812.9|21808.9|21806.7|21802.7|332
1603967700000|2020-10-29 10:35:00|21816.1|21812.1|21819.2|21815.2|21819.2|21815.2|21812.9|21808.9|252
1603968000000|2020-10-29 10:40:00|21816.1|21812.1|21809.8|21805.8|21822.3|21818.3|21806.7|21802.7|155
1603968300000|2020-10-29 10:45:00|21806.7|21802.7|21800.4|21796.4|21809.8|21805.8|21798.9|21794.9|177
1603968600000|2020-10-29 10:50:00|21797.3|21793.3|21794.2|21790.2|21800.4|21796.4|21789.5|21785.5|211
1603968900000|2020-10-29 10:55:00|21795.8|21791.8|21792.6|21788.6|21797.3|21793.3|21787.9|21783.9|124
1603969200000|2020-10-29 11:00:00|21791.1|21787.1|21806.7|21802.7|21809.8|21805.8|21791.1|21787.1|214
1603969500000|2020-10-29 11:05:00|21808.3|21804.3|21812.9|21808.9|21817.6|21813.6|21808.3|21804.3|109
1603969800000|2020-10-29 11:10:00|21814.5|21810.5|21809.8|21805.8|21822.3|21818.3|21809.8|21805.8|233
1603970100000|2020-10-29 11:15:00|21806.7|21802.7|21806.7|21802.7|21812.9|21808.9|21803.6|21799.6|243
1603970400000|2020-10-29 11:20:00|21803.6|21799.6|21800.4|21796.4|21803.6|21799.6|21797.3|21793.3|400
1603970700000|2020-10-29 11:25:00|21803.6|21799.6|21800.4|21796.4|21806.7|21802.7|21797.3|21793.3|189
1603971000000|2020-10-29 11:30:00|21797.3|21793.3|21797.3|21793.3|21800.4|21796.4|21791.1|21787.1|289
1603971300000|2020-10-29 11:35:00|21798.9|21794.9|21809.8|21805.8|21812.9|21808.9|21794.2|21790.2|369
1603971600000|2020-10-29 11:40:00|21811.4|21807.4|21803.6|21799.6|21816.1|21812.1|21803.6|21799.6|377
1603971900000|2020-10-29 11:45:00|21800.4|21796.4|21800.4|21796.4|21806.7|21802.7|21797.3|21793.3|224
1603972200000|2020-10-29 11:50:00|21797.3|21793.3|21806.7|21802.7|21812.9|21808.9|21797.3|21793.3|165
1603972500000|2020-10-29 11:55:00|21803.6|21799.6|21822.3|21818.3|21825.4|21821.4|21803.6|21799.6|281
1603972800000|2020-10-29 12:00:00|21819.2|21815.2|21812.9|21808.9|21822.3|21818.3|21812.9|21808.9|478
1603973100000|2020-10-29 12:05:00|21816.1|21812.1|21834.8|21830.8|21841.1|21837.1|21816.1|21812.1|300
1603973400000|2020-10-29 12:10:00|21837.9|21833.9|21847.3|21843.3|21850.4|21846.4|21831.7|21827.7|636
1603973700000|2020-10-29 12:15:00|21850.4|21846.4|21850.4|21846.4|21853.6|21849.6|21844.2|21840.2|317
1603974000000|2020-10-29 12:20:00|21853.6|21849.6|21834.8|21830.8|21858.3|21854.3|21828.6|21824.6|506
1603974300000|2020-10-29 12:25:00|21837.9|21833.9|21825.4|21821.4|21841.1|21837.1|21822.3|21818.3|454
1603974600000|2020-10-29 12:30:00|21823.9|21819.9|21812.9|21808.9|21825.4|21821.4|21803.6|21799.6|516
1603974900000|2020-10-29 12:35:00|21814.5|21810.5|21828.6|21824.6|21833.3|21829.3|21797.3|21793.3|648
1603975200000|2020-10-29 12:40:00|21825.4|21821.4|21822.3|21818.3|21837.9|21833.9|21819.2|21815.2|679
1603975500000|2020-10-29 12:45:00|21819.2|21815.2|21822.3|21818.3|21828.6|21824.6|21812.9|21808.9|464
1603975800000|2020-10-29 12:50:00|21825.4|21821.4|21803.6|21799.6|21837.9|21833.9|21803.6|21799.6|495
1603976100000|2020-10-29 12:55:00|21805.1|21801.1|21833.3|21829.3|21834.8|21830.8|21803.6|21799.6|497
1603976400000|2020-10-29 13:00:00|21831.7|21827.7|21837.9|21833.9|21845.8|21841.8|21828.6|21824.6|519
1603976700000|2020-10-29 13:05:00|21841.1|21837.1|21841.1|21837.1|21859.8|21855.8|21837.9|21833.9|1054
1603977000000|2020-10-29 13:10:00|21837.9|21833.9|21819.2|21815.2|21844.2|21840.2|21812.9|21808.9|690
1603977300000|2020-10-29 13:15:00|21817.6|21813.6|21830.1|21826.1|21831.7|21827.7|21816.1|21812.1|304
1603977600000|2020-10-29 13:20:00|21831.7|21827.7|21828.6|21824.6|21834.8|21830.8|21816.1|21812.1|820
1603977900000|2020-10-29 13:25:00|21831.7|21827.7|21819.2|21815.2|21834.8|21830.8|21812.9|21808.9|675
1603978200000|2020-10-29 13:30:00|21817.6|21813.6|21819.2|21815.2|21834.8|21830.8|21812.9|21808.9|901
1603978500000|2020-10-29 13:35:00|21822.3|21818.3|21809.8|21805.8|21828.6|21824.6|21797.3|21793.3|973
1603978800000|2020-10-29 13:40:00|21806.7|21802.7|21803.6|21799.6|21828.6|21824.6|21800.4|21796.4|1294
1603979100000|2020-10-29 13:45:00|21800.4|21796.4|21794.2|21790.2|21803.6|21799.6|21762.9|21758.9|1966
1603979400000|2020-10-29 13:50:00|21792.6|21788.6|21794.2|21790.2|21812.9|21808.9|21791.1|21787.1|1117
1603979700000|2020-10-29 13:55:00|21797.3|21793.3|21806.7|21802.7|21806.7|21802.7|21791.1|21787.1|932
1603980000000|2020-10-29 14:00:00|21808.3|21804.3|21812.9|21808.9|21819.2|21815.2|21803.6|21799.6|1272
1603980300000|2020-10-29 14:05:00|21811.4|21807.4|21809.8|21805.8|21819.2|21815.2|21797.3|21793.3|1621
1603980600000|2020-10-29 14:10:00|21806.7|21802.7|21809.8|21805.8|21819.2|21815.2|21806.7|21802.7|1137
1603980900000|2020-10-29 14:15:00|21806.7|21802.7|21812.9|21808.9|21819.2|21815.2|21803.6|21799.6|985
1603981200000|2020-10-29 14:20:00|21809.8|21805.8|21812.9|21808.9|21819.2|21815.2|21809.8|21805.8|1031
1603981500000|2020-10-29 14:25:00|21811.4|21807.4|21806.7|21802.7|21825.4|21821.4|21806.7|21802.7|3134
1603981800000|2020-10-29 14:30:00|21803.6|21799.6|21778.6|21774.6|21812.9|21808.9|21772.3|21768.3|2157
1603982100000|2020-10-29 14:35:00|21780.1|21776.1|21737.9|21733.9|21784.8|21780.8|21725.4|21721.4|1721
1603982400000|2020-10-29 14:40:00|21734.8|21730.8|21700.4|21696.4|21737.9|21733.9|21700.4|21696.4|1390
1603982700000|2020-10-29 14:45:00|21703.6|21699.6|21647.3|21643.3|21703.6|21699.6|21637.9|21633.9|2647
1603983000000|2020-10-29 14:50:00|21645.8|21641.8|21687.9|21683.9|21709.8|21705.8|21641.1|21637.1|2696
1603983300000|2020-10-29 14:55:00|21684.8|21680.8|21683.3|21679.3|21702|21698|21672.3|21668.3|4102
1603983600000|2020-10-29 15:00:00|21684.8|21680.8|21703.6|21699.6|21706.7|21702.7|21675.4|21671.4|1854
1603983900000|2020-10-29 15:05:00|21706.7|21702.7|21712.9|21708.9|21712.9|21708.9|21694.2|21690.2|1699
1603984200000|2020-10-29 15:10:00|21714.5|21710.5|21675.4|21671.4|21716.1|21712.1|21666.1|21662.1|1394
1603984500000|2020-10-29 15:15:00|21678.6|21674.6|21669.2|21665.2|21687.9|21683.9|21666.1|21662.1|910
1603984800000|2020-10-29 15:20:00|21670.8|21666.8|21666.1|21662.1|21678.6|21674.6|21666.1|21662.1|472
1603985100000|2020-10-29 15:25:00|21669.2|21665.2|21659.8|21655.8|21669.2|21665.2|21644.2|21640.2|761
1603985400000|2020-10-29 15:30:00|21656.7|21652.7|21681.7|21677.7|21687.9|21683.9|21653.6|21649.6|1194
1603985700000|2020-10-29 15:35:00|21684.8|21680.8|21662.9|21658.9|21684.8|21680.8|21656.7|21652.7|1063
1603986000000|2020-10-29 15:40:00|21664.5|21660.5|21662.9|21658.9|21669.2|21665.2|21656.7|21652.7|678
1603986300000|2020-10-29 15:45:00|21664.5|21660.5|21659.8|21655.8|21666.1|21662.1|21644.2|21640.2|704
1603986600000|2020-10-29 15:50:00|21662.9|21658.9|21647.3|21643.3|21662.9|21658.9|21637.9|21633.9|840
1603986900000|2020-10-29 15:55:00|21644.2|21640.2|21659.8|21655.8|21672.3|21668.3|21631.7|21627.7|1345
1603987200000|2020-10-29 16:00:00|21658.3|21654.3|21656.7|21652.7|21659.8|21655.8|21641.1|21637.1|1182
1603987500000|2020-10-29 16:05:00|21655.1|21651.1|21666.1|21662.1|21669.2|21665.2|21650.4|21646.4|667
1603987800000|2020-10-29 16:10:00|21662.9|21658.9|21641.1|21637.1|21666.1|21662.1|21641.1|21637.1|834
1603988100000|2020-10-29 16:15:00|21644.2|21640.2|21641.1|21637.1|21647.3|21643.3|21634.8|21630.8|530
1603988400000|2020-10-29 16:20:00|21645.8|21641.8|21647.3|21643.3|21656.7|21652.7|21641.1|21637.1|570
1603988700000|2020-10-29 16:25:00|21648.9|21644.9|21650.4|21646.4|21650.4|21646.4|21644.2|21640.2|353
1603989000000|2020-10-29 16:30:00|21647.3|21643.3|21653.6|21649.6|21656.7|21652.7|21644.2|21640.2|559
1603989300000|2020-10-29 16:35:00|21656.7|21652.7|21656.7|21652.7|21659.8|21655.8|21650.4|21646.4|542
1603989600000|2020-10-29 16:40:00|21655.1|21651.1|21659.8|21655.8|21669.2|21665.2|21655.1|21651.1|688
1603989900000|2020-10-29 16:45:00|21656.7|21652.7|21662.9|21658.9|21662.9|21658.9|21656.7|21652.7|457
1603990200000|2020-10-29 16:50:00|21661.4|21657.4|21666.1|21662.1|21669.2|21665.2|21659.8|21655.8|301
1603990500000|2020-10-29 16:55:00|21669.2|21665.2|21659.8|21655.8|21672.3|21668.3|21656.7|21652.7|548
1603990800000|2020-10-29 17:00:00|21662.9|21658.9|21637.9|21633.9|21669.2|21665.2|21619.2|21615.2|1397
1603991100000|2020-10-29 17:05:00|21641.1|21637.1|21644.2|21640.2|21653.6|21649.6|21631.7|21627.7|681
1603991400000|2020-10-29 17:10:00|21647.3|21643.3|21644.2|21640.2|21647.3|21643.3|21628.6|21624.6|738
1603991700000|2020-10-29 17:15:00|21639.5|21635.5|21625.4|21621.4|21647.3|21643.3|21625.4|21621.4|488
1603992000000|2020-10-29 17:20:00|21627|21623|21591.1|21587.1|21628.6|21624.6|21591.1|21587.1|1086
1603992300000|2020-10-29 17:25:00|21587.9|21583.9|21566.1|21562.1|21600.4|21596.4|21550.4|21546.4|1232
1603992600000|2020-10-29 17:30:00|21569.2|21565.2|21578.6|21574.6|21578.6|21574.6|21553.6|21549.6|817
1603992900000|2020-10-29 17:35:00|21575.4|21571.4|21584.8|21580.8|21584.8|21580.8|21572.3|21568.3|595
1603993200000|2020-10-29 17:40:00|21583.3|21579.3|21575.4|21571.4|21587.9|21583.9|21572.3|21568.3|469
1603993500000|2020-10-29 17:45:00|21578.6|21574.6|21578.6|21574.6|21578.6|21574.6|21569.2|21565.2|415
1603993800000|2020-10-29 17:50:00|21573.9|21569.9|21566.1|21562.1|21581.7|21577.7|21562.9|21558.9|453
1603994100000|2020-10-29 17:55:00|21564.5|21560.5|21541.1|21537.1|21575.4|21571.4|21531.7|21527.7|910
1603994400000|2020-10-29 18:00:00|21542.6|21538.6|21531.7|21527.7|21547.3|21543.3|21509.8|21505.8|1187
1603994700000|2020-10-29 18:05:00|21528.6|21524.6|21537.9|21533.9|21541.1|21537.1|21509.8|21505.8|969
1603995000000|2020-10-29 18:10:00|21534.8|21530.8|21537.9|21533.9|21544.2|21540.2|21525.4|21521.4|823
1603995300000|2020-10-29 18:15:00|21534.8|21530.8|21537.9|21533.9|21541.1|21537.1|21525.4|21521.4|595
1603995600000|2020-10-29 18:20:00|21541.1|21537.1|21537.9|21533.9|21547.3|21543.3|21534.8|21530.8|647
1603995900000|2020-10-29 18:25:00|21539.5|21535.5|21537.9|21533.9|21544.2|21540.2|21534.8|21530.8|401
1603996200000|2020-10-29 18:30:00|21536.4|21532.4|21525.4|21521.4|21541.1|21537.1|21525.4|21521.4|523
1603996500000|2020-10-29 18:35:00|21528.6|21524.6|21547.3|21543.3|21547.3|21543.3|21528.6|21524.6|539
1603996800000|2020-10-29 18:40:00|21544.2|21540.2|21537.9|21533.9|21550.4|21546.4|21531.7|21527.7|1170
1603997100000|2020-10-29 18:45:00|21534.8|21530.8|21531.7|21527.7|21547.3|21543.3|21516.1|21512.1|1192
1603997400000|2020-10-29 18:50:00|21534.8|21530.8|21544.2|21540.2|21550.4|21546.4|21534.8|21530.8|789
1603997700000|2020-10-29 18:55:00|21545.8|21541.8|21550.4|21546.4|21569.2|21565.2|21541.1|21537.1|1873
1603998000000|2020-10-29 19:00:00|21547.3|21543.3|21559.8|21555.8|21566.1|21562.1|21537.9|21533.9|1960
1603998300000|2020-10-29 19:05:00|21556.7|21552.7|21569.2|21565.2|21572.3|21568.3|21553.6|21549.6|800
1603998600000|2020-10-29 19:10:00|21566.1|21562.1|21569.2|21565.2|21572.3|21568.3|21562.9|21558.9|725
1603998900000|2020-10-29 19:15:00|21566.1|21562.1|21559.8|21555.8|21569.2|21565.2|21559.8|21555.8|448
1603999200000|2020-10-29 19:20:00|21562.9|21558.9|21559.8|21555.8|21566.1|21562.1|21550.4|21546.4|699
1603999500000|2020-10-29 19:25:00|21562.9|21558.9|21569.2|21565.2|21572.3|21568.3|21553.6|21549.6|722
1603999800000|2020-10-29 19:30:00|21572.3|21568.3|21591.1|21587.1|21594.2|21590.2|21569.2|21565.2|507
1604000100000|2020-10-29 19:35:00|21594.2|21590.2|21591.1|21587.1|21594.2|21590.2|21584.8|21580.8|348
1604000400000|2020-10-29 19:40:00|21594.2|21590.2|21575.4|21571.4|21594.2|21590.2|21575.4|21571.4|633
1604000700000|2020-10-29 19:45:00|21578.6|21574.6|21587.9|21583.9|21587.9|21583.9|21575.4|21571.4|546
1604001000000|2020-10-29 19:50:00|21584.8|21580.8|21594.2|21590.2|21600.4|21596.4|21581.7|21577.7|942
1604001300000|2020-10-29 19:55:00|21595.8|21591.8|21606.7|21602.7|21609.8|21605.8|21587.9|21583.9|1176
1604001600000|2020-10-29 20:00:00|21603.6|21599.6|21597.3|21593.3|21609.8|21605.8|21591.1|21587.1|824
1604001900000|2020-10-29 20:05:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|445
1604002200000|2020-10-29 20:10:00|21595.8|21591.8|21600.4|21596.4|21600.4|21596.4|21578.6|21574.6|588
1604002500000|2020-10-29 20:15:00|21597.3|21593.3|21603.6|21599.6|21606.7|21602.7|21592.6|21588.6|487
1604002800000|2020-10-29 20:20:00|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|21603.6|21599.6|166
1604003100000|2020-10-29 20:25:00|21609.8|21605.8|21608.3|21604.3|21616.1|21612.1|21603.6|21599.6|297
1604003400000|2020-10-29 20:30:00|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|21594.2|21590.2|331
1604003700000|2020-10-29 20:35:00|21609.8|21605.8|21606.7|21602.7|21612.9|21608.9|21600.4|21596.4|408
1604004000000|2020-10-29 20:40:00|21605.1|21601.1|21612.9|21608.9|21612.9|21608.9|21597.3|21593.3|192
1604004300000|2020-10-29 20:45:00|21611.4|21607.4|21628.6|21624.6|21633.3|21629.3|21606.7|21602.7|231
1604004600000|2020-10-29 20:50:00|21627|21623|21628.6|21624.6|21631.7|21627.7|21625.4|21621.4|348
1604004900000|2020-10-29 20:55:00|21634.8|21630.8|21642.6|21638.6|21644.2|21640.2|21634.8|21630.8|540
1604008800000|2020-10-29 22:00:00|21644.2|21640.2|21652|21648|21655.1|21651.1|21641.1|21637.1|84
1604009100000|2020-10-29 22:05:00|21648.9|21644.9|21642.6|21638.6|21650.4|21646.4|21634.8|21630.8|188
1604009400000|2020-10-29 22:10:00|21644.2|21640.2|21639.5|21635.5|21648.9|21644.9|21639.5|21635.5|67
1604009700000|2020-10-29 22:15:00|21637.9|21633.9|21642.6|21638.6|21642.6|21638.6|21634.8|21630.8|51
1604010000000|2020-10-29 22:20:00|21641.1|21637.1|21634.8|21630.8|21641.1|21637.1|21634.8|21630.8|46
1604010300000|2020-10-29 22:25:00|21637.9|21633.9|21648.9|21644.9|21650.4|21646.4|21637.9|21633.9|36
1604010600000|2020-10-29 22:30:00|21650.4|21646.4|21641.1|21637.1|21653.6|21649.6|21639.5|21635.5|35
1604010900000|2020-10-29 22:35:00|21642.6|21638.6|21637.9|21633.9|21644.2|21640.2|21637.9|21633.9|13
1604011200000|2020-10-29 22:40:00|21634.8|21630.8|21637.9|21633.9|21637.9|21633.9|21634.8|21630.8|10
1604011500000|2020-10-29 22:45:00|21634.8|21630.8|21628.6|21624.6|21634.8|21630.8|21625.4|21621.4|109
1604011800000|2020-10-29 22:50:00|21627|21623|21625.4|21621.4|21628.6|21624.6|21625.4|21621.4|28
1604012100000|2020-10-29 22:55:00|21623.9|21619.9|21622.3|21618.3|21625.4|21621.4|21622.3|21618.3|45
1604012400000|2020-10-29 23:00:00|21623.9|21619.9|21620.8|21616.8|21628.6|21624.6|21617.6|21613.6|38
1604012700000|2020-10-29 23:05:00|21619.2|21615.2|21619.2|21615.2|21619.2|21615.2|21617.6|21613.6|17
1604013000000|2020-10-29 23:10:00|21612.9|21608.9|21617.6|21613.6|21617.6|21613.6|21612.9|21608.9|31
1604013300000|2020-10-29 23:15:00|21619.2|21615.2|21614.5|21610.5|21619.2|21615.2|21612.9|21608.9|8
1604013600000|2020-10-29 23:20:00|21616.1|21612.1|21612.9|21608.9|21616.1|21612.1|21612.9|21608.9|2
1604013900000|2020-10-29 23:25:00|21614.5|21610.5|21616.1|21612.1|21617.6|21613.6|21612.9|21608.9|20
1604014200000|2020-10-29 23:30:00|21614.5|21610.5|21595.8|21591.8|21614.5|21610.5|21595.8|21591.8|120
1604014500000|2020-10-29 23:35:00|21597.3|21593.3|21597.3|21593.3|21600.4|21596.4|21595.8|21591.8|19
1604014800000|2020-10-29 23:40:00|21595.8|21591.8|21598.9|21594.9|21600.4|21596.4|21594.2|21590.2|23
1604015100000|2020-10-29 23:45:00|21597.3|21593.3|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|53
1604015400000|2020-10-29 23:50:00|21592.6|21588.6|21597.3|21593.3|21598.9|21594.9|21591.1|21587.1|42
1604015700000|2020-10-29 23:55:00|21598.9|21594.9|21602|21598|21603.6|21599.6|21597.3|21593.3|32
1604016000000|2020-10-30 00:00:00|21600.4|21596.4|21616.1|21612.1|21620.8|21616.8|21595.8|21591.8|173
1604016300000|2020-10-30 00:05:00|21612.9|21608.9|21616.1|21612.1|21616.1|21612.1|21603.6|21599.6|64
1604016600000|2020-10-30 00:10:00|21617.6|21613.6|21612.9|21608.9|21619.2|21615.2|21612.9|21608.9|26
1604016900000|2020-10-30 00:15:00|21614.5|21610.5|21631.7|21627.7|21631.7|21627.7|21612.9|21608.9|166
1604017200000|2020-10-30 00:20:00|21630.1|21626.1|21641.1|21637.1|21641.1|21637.1|21625.4|21621.4|103
1604017500000|2020-10-30 00:25:00|21644.2|21640.2|21634.8|21630.8|21644.2|21640.2|21634.8|21630.8|92
1604017800000|2020-10-30 00:30:00|21631.7|21627.7|21634.8|21630.8|21641.1|21637.1|21630.1|21626.1|49
1604018100000|2020-10-30 00:35:00|21636.4|21632.4|21634.8|21630.8|21637.9|21633.9|21628.6|21624.6|38
1604018400000|2020-10-30 00:40:00|21633.3|21629.3|21642.6|21638.6|21642.6|21638.6|21631.7|21627.7|45
1604018700000|2020-10-30 00:45:00|21644.2|21640.2|21647.3|21643.3|21650.4|21646.4|21642.6|21638.6|81
1604019000000|2020-10-30 00:50:00|21645.8|21641.8|21647.3|21643.3|21647.3|21643.3|21644.2|21640.2|22
1604019300000|2020-10-30 00:55:00|21650.4|21646.4|21642.6|21638.6|21653.6|21649.6|21641.1|21637.1|51
1604019600000|2020-10-30 01:00:00|21644.2|21640.2|21637.9|21633.9|21644.2|21640.2|21634.8|21630.8|39
1604019900000|2020-10-30 01:05:00|21639.5|21635.5|21641.1|21637.1|21644.2|21640.2|21639.5|21635.5|50
1604020200000|2020-10-30 01:10:00|21639.5|21635.5|21644.2|21640.2|21647.3|21643.3|21637.9|21633.9|99
1604020500000|2020-10-30 01:15:00|21647.3|21643.3|21650.4|21646.4|21653.6|21649.6|21644.2|21640.2|126
1604020800000|2020-10-30 01:20:00|21652|21648|21666.1|21662.1|21666.1|21662.1|21652|21648|82
1604021100000|2020-10-30 01:25:00|21662.9|21658.9|21684.8|21680.8|21684.8|21680.8|21662.9|21658.9|119
1604021400000|2020-10-30 01:30:00|21683.3|21679.3|21666.1|21662.1|21683.3|21679.3|21662.9|21658.9|218
1604021700000|2020-10-30 01:35:00|21669.2|21665.2|21656.7|21652.7|21669.2|21665.2|21653.6|21649.6|49
1604022000000|2020-10-30 01:40:00|21653.6|21649.6|21664.5|21660.5|21666.1|21662.1|21653.6|21649.6|47
1604022300000|2020-10-30 01:45:00|21662.9|21658.9|21650.4|21646.4|21662.9|21658.9|21650.4|21646.4|67
1604022600000|2020-10-30 01:50:00|21648.9|21644.9|21659.8|21655.8|21661.4|21657.4|21648.9|21644.9|46
1604022900000|2020-10-30 01:55:00|21656.7|21652.7|21658.3|21654.3|21659.8|21655.8|21653.6|21649.6|41
1604023200000|2020-10-30 02:00:00|21656.7|21652.7|21655.1|21651.1|21662.9|21658.9|21655.1|21651.1|36
1604023500000|2020-10-30 02:05:00|21656.7|21652.7|21653.6|21649.6|21656.7|21652.7|21653.6|21649.6|11
1604023800000|2020-10-30 02:10:00|21648.9|21644.9|21644.2|21640.2|21650.4|21646.4|21644.2|21640.2|56
1604024100000|2020-10-30 02:15:00|21647.3|21643.3|21645.8|21641.8|21647.3|21643.3|21644.2|21640.2|12
1604024400000|2020-10-30 02:20:00|21647.3|21643.3|21656.7|21652.7|21659.8|21655.8|21645.8|21641.8|52
1604024700000|2020-10-30 02:25:00|21659.8|21655.8|21661.4|21657.4|21662.9|21658.9|21656.7|21652.7|34
1604025000000|2020-10-30 02:30:00|21659.8|21655.8|21662.9|21658.9|21662.9|21658.9|21656.7|21652.7|22
1604025300000|2020-10-30 02:35:00|21661.4|21657.4|21669.2|21665.2|21672.3|21668.3|21659.8|21655.8|34
1604025600000|2020-10-30 02:40:00|21667.6|21663.6|21666.1|21662.1|21667.6|21663.6|21666.1|21662.1|11
1604025900000|2020-10-30 02:45:00|21667.6|21663.6|21672.3|21668.3|21672.3|21668.3|21666.1|21662.1|50
1604026200000|2020-10-30 02:50:00|21673.9|21669.9|21681.7|21677.7|21684.8|21680.8|21672.3|21668.3|62
1604026500000|2020-10-30 02:55:00|21680.1|21676.1|21678.6|21674.6|21681.7|21677.7|21675.4|21671.4|99
1604026800000|2020-10-30 03:00:00|21677|21673|21681.7|21677.7|21681.7|21677.7|21675.4|21671.4|24
1604027100000|2020-10-30 03:05:00|21683.3|21679.3|21678.6|21674.6|21683.3|21679.3|21675.4|21671.4|13
1604027400000|2020-10-30 03:10:00|21680.1|21676.1|21678.6|21674.6|21680.1|21676.1|21678.6|21674.6|7
1604027700000|2020-10-30 03:15:00|21681.7|21677.7|21675.4|21671.4|21681.7|21677.7|21675.4|21671.4|48
1604028000000|2020-10-30 03:20:00|21673.9|21669.9|21675.4|21671.4|21675.4|21671.4|21672.3|21668.3|53
1604028300000|2020-10-30 03:25:00|21678.6|21674.6|21691.1|21687.1|21692.6|21688.6|21677|21673|74
1604028600000|2020-10-30 03:30:00|21687.9|21683.9|21687.9|21683.9|21691.1|21687.1|21686.4|21682.4|37
1604028900000|2020-10-30 03:35:00|21691.1|21687.1|21694.2|21690.2|21697.3|21693.3|21691.1|21687.1|40
1604029200000|2020-10-30 03:40:00|21700.4|21696.4|21700.4|21696.4|21700.4|21696.4|21700.4|21696.4|23
1604029500000|2020-10-30 03:45:00|21698.9|21694.9|21694.2|21690.2|21700.4|21696.4|21694.2|21690.2|68
1604029800000|2020-10-30 03:50:00|21691.1|21687.1|21692.6|21688.6|21694.2|21690.2|21691.1|21687.1|23
1604030100000|2020-10-30 03:55:00|21694.2|21690.2|21692.6|21688.6|21694.2|21690.2|21691.1|21687.1|14
1604030400000|2020-10-30 04:00:00|21691.1|21687.1|21687.9|21683.9|21691.1|21687.1|21684.8|21680.8|15
1604030700000|2020-10-30 04:05:00|21686.4|21682.4|21684.8|21680.8|21687.9|21683.9|21684.8|21680.8|26
1604031000000|2020-10-30 04:10:00|21687.9|21683.9|21684.8|21680.8|21687.9|21683.9|21684.8|21680.8|14
1604031300000|2020-10-30 04:15:00|21686.4|21682.4|21687.9|21683.9|21687.9|21683.9|21686.4|21682.4|5
1604031600000|2020-10-30 04:20:00|21684.8|21680.8|21684.8|21680.8|21684.8|21680.8|21684.8|21680.8|19
1604031900000|2020-10-30 04:25:00|21681.7|21677.7|21684.8|21680.8|21687.9|21683.9|21681.7|21677.7|24
1604032200000|2020-10-30 04:30:00|21686.4|21682.4|21686.4|21682.4|21686.4|21682.4|21684.8|21680.8|24
1604032500000|2020-10-30 04:35:00|21687.9|21683.9|21694.2|21690.2|21694.2|21690.2|21687.9|21683.9|46
1604032800000|2020-10-30 04:40:00|21691.1|21687.1|21697.3|21693.3|21697.3|21693.3|21691.1|21687.1|61
1604033100000|2020-10-30 04:45:00|21700.4|21696.4|21706.7|21702.7|21706.7|21702.7|21700.4|21696.4|109
1604033400000|2020-10-30 04:50:00|21703.6|21699.6|21706.7|21702.7|21706.7|21702.7|21702|21698|103
1604033700000|2020-10-30 04:55:00|21709.8|21705.8|21712.9|21708.9|21712.9|21708.9|21709.8|21705.8|96
1604034000000|2020-10-30 05:00:00|21709.8|21705.8|21706.7|21702.7|21716.1|21712.1|21705.1|21701.1|148
1604034300000|2020-10-30 05:05:00|21705.1|21701.1|21709.8|21705.8|21716.1|21712.1|21705.1|21701.1|210
1604034600000|2020-10-30 05:10:00|21706.7|21702.7|21703.6|21699.6|21712.9|21708.9|21700.4|21696.4|95
1604034900000|2020-10-30 05:15:00|21702|21698|21725.4|21721.4|21728.6|21724.6|21702|21698|162
1604035200000|2020-10-30 05:20:00|21722.3|21718.3|21719.2|21715.2|21725.4|21721.4|21712.9|21708.9|85
1604035500000|2020-10-30 05:25:00|21722.3|21718.3|21719.2|21715.2|21725.4|21721.4|21712.9|21708.9|97
1604035800000|2020-10-30 05:30:00|21720.8|21716.8|21711.4|21707.4|21722.3|21718.3|21709.8|21705.8|181
1604036100000|2020-10-30 05:35:00|21709.8|21705.8|21706.7|21702.7|21722.3|21718.3|21703.6|21699.6|105
1604036400000|2020-10-30 05:40:00|21709.8|21705.8|21709.8|21705.8|21716.1|21712.1|21703.6|21699.6|134
1604036700000|2020-10-30 05:45:00|21712.9|21708.9|21706.7|21702.7|21712.9|21708.9|21706.7|21702.7|60
1604037000000|2020-10-30 05:50:00|21708.3|21704.3|21691.1|21687.1|21711.4|21707.4|21691.1|21687.1|130
1604037300000|2020-10-30 05:55:00|21694.2|21690.2|21697.3|21693.3|21700.4|21696.4|21691.1|21687.1|87
1604037600000|2020-10-30 06:00:00|21698.9|21694.9|21709.8|21705.8|21711.4|21707.4|21694.2|21690.2|175
1604037900000|2020-10-30 06:05:00|21708.3|21704.3|21706.7|21702.7|21712.9|21708.9|21703.6|21699.6|101
1604038200000|2020-10-30 06:10:00|21703.6|21699.6|21712.9|21708.9|21730.1|21726.1|21703.6|21699.6|152
1604038500000|2020-10-30 06:15:00|21711.4|21707.4|21697.3|21693.3|21712.9|21708.9|21695.8|21691.8|63
1604038800000|2020-10-30 06:20:00|21695.8|21691.8|21691.1|21687.1|21697.3|21693.3|21689.5|21685.5|64
1604039100000|2020-10-30 06:25:00|21694.2|21690.2|21694.2|21690.2|21706.7|21702.7|21694.2|21690.2|43
1604039400000|2020-10-30 06:30:00|21692.6|21688.6|21698.9|21694.9|21700.4|21696.4|21691.1|21687.1|46
1604039700000|2020-10-30 06:35:00|21697.3|21693.3|21687.9|21683.9|21703.6|21699.6|21684.8|21680.8|61
1604040000000|2020-10-30 06:40:00|21684.8|21680.8|21692.6|21688.6|21694.2|21690.2|21684.8|21680.8|28
1604040300000|2020-10-30 06:45:00|21691.1|21687.1|21691.1|21687.1|21700.4|21696.4|21691.1|21687.1|49
1604040600000|2020-10-30 06:50:00|21694.2|21690.2|21697.3|21693.3|21697.3|21693.3|21691.1|21687.1|71
1604040900000|2020-10-30 06:55:00|21695.8|21691.8|21712.9|21708.9|21712.9|21708.9|21695.8|21691.8|152
1604041200000|2020-10-30 07:00:00|21709.8|21705.8|21708.3|21704.3|21712.9|21708.9|21700.4|21696.4|178
1604041500000|2020-10-30 07:05:00|21709.8|21705.8|21695.8|21691.8|21709.8|21705.8|21694.2|21690.2|69
1604041800000|2020-10-30 07:10:00|21697.3|21693.3|21684.8|21680.8|21700.4|21696.4|21678.6|21674.6|164
1604042100000|2020-10-30 07:15:00|21683.3|21679.3|21694.2|21690.2|21697.3|21693.3|21678.6|21674.6|91
1604042400000|2020-10-30 07:20:00|21697.3|21693.3|21697.3|21693.3|21700.4|21696.4|21684.8|21680.8|102
1604042700000|2020-10-30 07:25:00|21698.9|21694.9|21691.1|21687.1|21700.4|21696.4|21684.8|21680.8|58
1604043000000|2020-10-30 07:30:00|21689.5|21685.5|21681.7|21677.7|21692.6|21688.6|21681.7|21677.7|79
1604043300000|2020-10-30 07:35:00|21680.1|21676.1|21653.6|21649.6|21684.8|21680.8|21653.6|21649.6|196
1604043600000|2020-10-30 07:40:00|21656.7|21652.7|21653.6|21649.6|21659.8|21655.8|21653.6|21649.6|115
1604043900000|2020-10-30 07:45:00|21655.1|21651.1|21656.7|21652.7|21656.7|21652.7|21644.2|21640.2|102
1604044200000|2020-10-30 07:50:00|21659.8|21655.8|21656.7|21652.7|21661.4|21657.4|21653.6|21649.6|16
1604044500000|2020-10-30 07:55:00|21655.1|21651.1|21656.7|21652.7|21669.2|21665.2|21653.6|21649.6|148
1604044800000|2020-10-30 08:00:00|21659.8|21655.8|21647.3|21643.3|21659.8|21655.8|21637.9|21633.9|273
1604045100000|2020-10-30 08:05:00|21650.4|21646.4|21637.9|21633.9|21652|21648|21634.8|21630.8|384
1604045400000|2020-10-30 08:10:00|21634.8|21630.8|21636.4|21632.4|21647.3|21643.3|21634.8|21630.8|413
1604045700000|2020-10-30 08:15:00|21637.9|21633.9|21641.1|21637.1|21641.1|21637.1|21631.7|21627.7|141
1604046000000|2020-10-30 08:20:00|21644.2|21640.2|21641.1|21637.1|21650.4|21646.4|21637.9|21633.9|132
1604046300000|2020-10-30 08:25:00|21642.6|21638.6|21634.8|21630.8|21644.2|21640.2|21631.7|21627.7|167
1604046600000|2020-10-30 08:30:00|21631.7|21627.7|21644.2|21640.2|21647.3|21643.3|21628.6|21624.6|124
1604046900000|2020-10-30 08:35:00|21645.8|21641.8|21641.1|21637.1|21650.4|21646.4|21641.1|21637.1|110
1604047200000|2020-10-30 08:40:00|21642.6|21638.6|21652|21648|21653.6|21649.6|21637.9|21633.9|120
1604047500000|2020-10-30 08:45:00|21653.6|21649.6|21659.8|21655.8|21659.8|21655.8|21650.4|21646.4|149
1604047800000|2020-10-30 08:50:00|21661.4|21657.4|21666.1|21662.1|21666.1|21662.1|21650.4|21646.4|169
1604048100000|2020-10-30 08:55:00|21662.9|21658.9|21641.1|21637.1|21662.9|21658.9|21634.8|21630.8|197
1604048400000|2020-10-30 09:00:00|21644.2|21640.2|21634.8|21630.8|21644.2|21640.2|21628.6|21624.6|165
1604048700000|2020-10-30 09:05:00|21636.4|21632.4|21653.6|21649.6|21653.6|21649.6|21634.8|21630.8|130
1604049000000|2020-10-30 09:10:00|21656.7|21652.7|21669.2|21665.2|21669.2|21665.2|21656.7|21652.7|368
1604049300000|2020-10-30 09:15:00|21670.8|21666.8|21662.9|21658.9|21677|21673|21662.9|21658.9|335
1604049600000|2020-10-30 09:20:00|21659.8|21655.8|21653.6|21649.6|21659.8|21655.8|21650.4|21646.4|255
1604049900000|2020-10-30 09:25:00|21659.8|21655.8|21656.7|21652.7|21662.9|21658.9|21653.6|21649.6|104
1604050200000|2020-10-30 09:30:00|21653.6|21649.6|21666.1|21662.1|21669.2|21665.2|21652|21648|111
1604050500000|2020-10-30 09:35:00|21664.5|21660.5|21672.3|21668.3|21678.6|21674.6|21662.9|21658.9|178
1604050800000|2020-10-30 09:40:00|21673.9|21669.9|21656.7|21652.7|21675.4|21671.4|21653.6|21649.6|331
1604051100000|2020-10-30 09:45:00|21658.3|21654.3|21653.6|21649.6|21666.1|21662.1|21653.6|21649.6|146
1604051400000|2020-10-30 09:50:00|21655.1|21651.1|21672.3|21668.3|21672.3|21668.3|21652|21648|111
1604051700000|2020-10-30 09:55:00|21670.8|21666.8|21669.2|21665.2|21675.4|21671.4|21667.6|21663.6|82
1604052000000|2020-10-30 10:00:00|21666.1|21662.1|21669.2|21665.2|21675.4|21671.4|21666.1|21662.1|74
1604052300000|2020-10-30 10:05:00|21670.8|21666.8|21659.8|21655.8|21672.3|21668.3|21656.7|21652.7|149
1604052600000|2020-10-30 10:10:00|21662.9|21658.9|21662.9|21658.9|21669.2|21665.2|21656.7|21652.7|99
1604052900000|2020-10-30 10:15:00|21659.8|21655.8|21672.3|21668.3|21675.4|21671.4|21659.8|21655.8|193
1604053200000|2020-10-30 10:20:00|21675.4|21671.4|21675.4|21671.4|21678.6|21674.6|21672.3|21668.3|210
1604053500000|2020-10-30 10:25:00|21672.3|21668.3|21662.9|21658.9|21675.4|21671.4|21661.4|21657.4|168
1604053800000|2020-10-30 10:30:00|21666.1|21662.1|21653.6|21649.6|21669.2|21665.2|21650.4|21646.4|184
1604054100000|2020-10-30 10:35:00|21656.7|21652.7|21662.9|21658.9|21662.9|21658.9|21653.6|21649.6|132
1604054400000|2020-10-30 10:40:00|21661.4|21657.4|21666.1|21662.1|21672.3|21668.3|21659.8|21655.8|150
1604054700000|2020-10-30 10:45:00|21662.9|21658.9|21666.1|21662.1|21666.1|21662.1|21656.7|21652.7|151
1604055000000|2020-10-30 10:50:00|21664.5|21660.5|21637.9|21633.9|21672.3|21668.3|21637.9|21633.9|164
1604055300000|2020-10-30 10:55:00|21636.4|21632.4|21637.9|21633.9|21644.2|21640.2|21634.8|21630.8|225
1604055600000|2020-10-30 11:00:00|21636.4|21632.4|21634.8|21630.8|21647.3|21643.3|21622.3|21618.3|501
1604055900000|2020-10-30 11:05:00|21637.9|21633.9|21622.3|21618.3|21641.1|21637.1|21619.2|21615.2|402
1604056200000|2020-10-30 11:10:00|21620.8|21616.8|21628.6|21624.6|21631.7|21627.7|21619.2|21615.2|339
1604056500000|2020-10-30 11:15:00|21631.7|21627.7|21628.6|21624.6|21641.1|21637.1|21628.6|21624.6|323
1604056800000|2020-10-30 11:20:00|21627|21623|21622.3|21618.3|21634.8|21630.8|21622.3|21618.3|298
1604057100000|2020-10-30 11:25:00|21619.2|21615.2|21625.4|21621.4|21628.6|21624.6|21616.1|21612.1|266
1604057400000|2020-10-30 11:30:00|21628.6|21624.6|21619.2|21615.2|21630.1|21626.1|21616.1|21612.1|240
1604057700000|2020-10-30 11:35:00|21620.8|21616.8|21622.3|21618.3|21627|21623|21616.1|21612.1|228
1604058000000|2020-10-30 11:40:00|21623.9|21619.9|21619.2|21615.2|21631.7|21627.7|21619.2|21615.2|204
1604058300000|2020-10-30 11:45:00|21622.3|21618.3|21644.2|21640.2|21647.3|21643.3|21622.3|21618.3|617
1604058600000|2020-10-30 11:50:00|21647.3|21643.3|21647.3|21643.3|21653.6|21649.6|21644.2|21640.2|624
1604058900000|2020-10-30 11:55:00|21650.4|21646.4|21653.6|21649.6|21662.9|21658.9|21650.4|21646.4|591
1604059200000|2020-10-30 12:00:00|21655.1|21651.1|21669.2|21665.2|21678.6|21674.6|21653.6|21649.6|870
1604059500000|2020-10-30 12:05:00|21670.8|21666.8|21669.2|21665.2|21681.7|21677.7|21662.9|21658.9|795
1604059800000|2020-10-30 12:10:00|21672.3|21668.3|21669.2|21665.2|21675.4|21671.4|21666.1|21662.1|575
1604060100000|2020-10-30 12:15:00|21666.1|21662.1|21681.7|21677.7|21684.8|21680.8|21662.9|21658.9|620
1604060400000|2020-10-30 12:20:00|21684.8|21680.8|21684.8|21680.8|21706.7|21702.7|21684.8|21680.8|1134
1604060700000|2020-10-30 12:25:00|21681.7|21677.7|21684.8|21680.8|21684.8|21680.8|21670.8|21666.8|368
1604061000000|2020-10-30 12:30:00|21687.9|21683.9|21672.3|21668.3|21691.1|21687.1|21666.1|21662.1|611
1604061300000|2020-10-30 12:35:00|21673.9|21669.9|21681.7|21677.7|21687.9|21683.9|21672.3|21668.3|790
1604061600000|2020-10-30 12:40:00|21678.6|21674.6|21669.2|21665.2|21684.8|21680.8|21666.1|21662.1|704
1604061900000|2020-10-30 12:45:00|21672.3|21668.3|21669.2|21665.2|21678.6|21674.6|21662.9|21658.9|495
1604062200000|2020-10-30 12:50:00|21666.1|21662.1|21672.3|21668.3|21678.6|21674.6|21666.1|21662.1|545
1604062500000|2020-10-30 12:55:00|21669.2|21665.2|21672.3|21668.3|21675.4|21671.4|21662.9|21658.9|941
1604062800000|2020-10-30 13:00:00|21675.4|21671.4|21675.4|21671.4|21712.9|21708.9|21672.3|21668.3|1317
1604063100000|2020-10-30 13:05:00|21672.3|21668.3|21641.1|21637.1|21675.4|21671.4|21641.1|21637.1|1189
1604063400000|2020-10-30 13:10:00|21642.6|21638.6|21606.7|21602.7|21650.4|21646.4|21597.3|21593.3|1581
1604063700000|2020-10-30 13:15:00|21603.6|21599.6|21566.1|21562.1|21606.7|21602.7|21566.1|21562.1|1591
1604064000000|2020-10-30 13:20:00|21567.6|21563.6|21575.4|21571.4|21578.6|21574.6|21562.9|21558.9|931
1604064300000|2020-10-30 13:25:00|21577|21573|21594.2|21590.2|21597.3|21593.3|21575.4|21571.4|751
1604064600000|2020-10-30 13:30:00|21591.1|21587.1|21602|21598|21603.6|21599.6|21581.7|21577.7|2006
1604064900000|2020-10-30 13:35:00|21603.6|21599.6|21628.6|21624.6|21631.7|21627.7|21603.6|21599.6|1399
1604065200000|2020-10-30 13:40:00|21631.7|21627.7|21603.6|21599.6|21641.1|21637.1|21597.3|21593.3|1279
1604065500000|2020-10-30 13:45:00|21606.7|21602.7|21603.6|21599.6|21612.9|21608.9|21587.9|21583.9|1522
1604065800000|2020-10-30 13:50:00|21605.1|21601.1|21603.6|21599.6|21609.8|21605.8|21584.8|21580.8|1300
1604066100000|2020-10-30 13:55:00|21600.4|21596.4|21581.7|21577.7|21606.7|21602.7|21575.4|21571.4|870
1604066400000|2020-10-30 14:00:00|21584.8|21580.8|21591.1|21587.1|21603.6|21599.6|21578.6|21574.6|1863
1604066700000|2020-10-30 14:05:00|21587.9|21583.9|21575.4|21571.4|21587.9|21583.9|21566.1|21562.1|899
1604067000000|2020-10-30 14:10:00|21578.6|21574.6|21569.2|21565.2|21581.7|21577.7|21566.1|21562.1|832
1604067300000|2020-10-30 14:15:00|21572.3|21568.3|21569.2|21565.2|21575.4|21571.4|21562.9|21558.9|916
1604067600000|2020-10-30 14:20:00|21572.3|21568.3|21578.6|21574.6|21578.6|21574.6|21556.7|21552.7|909
1604067900000|2020-10-30 14:25:00|21575.4|21571.4|21600.4|21596.4|21603.6|21599.6|21572.3|21568.3|1434
1604068200000|2020-10-30 14:30:00|21603.6|21599.6|21587.9|21583.9|21603.6|21599.6|21584.8|21580.8|1136
1604068500000|2020-10-30 14:35:00|21589.5|21585.5|21569.2|21565.2|21591.1|21587.1|21559.8|21555.8|1097
1604068800000|2020-10-30 14:40:00|21570.8|21566.8|21534.8|21530.8|21575.4|21571.4|21528.6|21524.6|1846
1604069100000|2020-10-30 14:45:00|21536.4|21532.4|21556.7|21552.7|21566.1|21562.1|21531.7|21527.7|1080
1604069400000|2020-10-30 14:50:00|21553.6|21549.6|21525.4|21521.4|21556.7|21552.7|21522.3|21518.3|1210
1604069700000|2020-10-30 14:55:00|21522.3|21518.3|21578.6|21574.6|21581.7|21577.7|21522.3|21518.3|1123
1604070000000|2020-10-30 15:00:00|21581.7|21577.7|21531.7|21527.7|21581.7|21577.7|21531.7|21527.7|1511
1604070300000|2020-10-30 15:05:00|21534.8|21530.8|21544.2|21540.2|21553.6|21549.6|21525.4|21521.4|1637
1604070600000|2020-10-30 15:10:00|21541.1|21537.1|21516.1|21512.1|21541.1|21537.1|21512.9|21508.9|1209
1604070900000|2020-10-30 15:15:00|21517.6|21513.6|21522.3|21518.3|21525.4|21521.4|21506.7|21502.7|1283
1604071200000|2020-10-30 15:20:00|21523.9|21519.9|21475.4|21471.4|21525.4|21521.4|21472.3|21468.3|1941
1604071500000|2020-10-30 15:25:00|21478.6|21474.6|21494.2|21490.2|21494.2|21490.2|21466.1|21462.1|1638
1604071800000|2020-10-30 15:30:00|21492.6|21488.6|21500.4|21496.4|21500.4|21496.4|21478.6|21474.6|1239
1604072100000|2020-10-30 15:35:00|21497.3|21493.3|21506.7|21502.7|21516.1|21512.1|21487.9|21483.9|1890
1604072400000|2020-10-30 15:40:00|21509.8|21505.8|21528.6|21524.6|21534.8|21530.8|21506.7|21502.7|1201
1604072700000|2020-10-30 15:45:00|21531.7|21527.7|21522.3|21518.3|21550.4|21546.4|21516.1|21512.1|1996
1604073000000|2020-10-30 15:50:00|21525.4|21521.4|21531.7|21527.7|21544.2|21540.2|21522.3|21518.3|990
1604073300000|2020-10-30 15:55:00|21534.8|21530.8|21541.1|21537.1|21541.1|21537.1|21525.4|21521.4|1048
1604073600000|2020-10-30 16:00:00|21544.2|21540.2|21537.9|21533.9|21547.3|21543.3|21528.6|21524.6|1518
1604073900000|2020-10-30 16:05:00|21541.1|21537.1|21541.1|21537.1|21544.2|21540.2|21531.7|21527.7|661
1604074200000|2020-10-30 16:10:00|21544.2|21540.2|21553.6|21549.6|21562.9|21558.9|21544.2|21540.2|871
1604074500000|2020-10-30 16:15:00|21550.4|21546.4|21503.6|21499.6|21553.6|21549.6|21503.6|21499.6|1403
1604074800000|2020-10-30 16:20:00|21502|21498|21491.1|21487.1|21516.1|21512.1|21487.9|21483.9|838
1604075100000|2020-10-30 16:25:00|21494.2|21490.2|21525.4|21521.4|21527|21523|21487.9|21483.9|1371
1604075400000|2020-10-30 16:30:00|21528.6|21524.6|21506.7|21502.7|21531.7|21527.7|21506.7|21502.7|822
1604075700000|2020-10-30 16:35:00|21503.6|21499.6|21498.9|21494.9|21516.1|21512.1|21497.3|21493.3|903
1604076000000|2020-10-30 16:40:00|21500.4|21496.4|21494.2|21490.2|21503.6|21499.6|21491.1|21487.1|637
1604076300000|2020-10-30 16:45:00|21495.8|21491.8|21494.2|21490.2|21503.6|21499.6|21491.1|21487.1|335
1604076600000|2020-10-30 16:50:00|21497.3|21493.3|21494.2|21490.2|21497.3|21493.3|21484.8|21480.8|624
1604076900000|2020-10-30 16:55:00|21497.3|21493.3|21509.8|21505.8|21509.8|21505.8|21491.1|21487.1|905
1604077200000|2020-10-30 17:00:00|21508.3|21504.3|21487.9|21483.9|21516.1|21512.1|21481.7|21477.7|1541
1604077500000|2020-10-30 17:05:00|21491.1|21487.1|21509.8|21505.8|21516.1|21512.1|21491.1|21487.1|1095
1604077800000|2020-10-30 17:10:00|21512.9|21508.9|21509.8|21505.8|21519.2|21515.2|21503.6|21499.6|520
1604078100000|2020-10-30 17:15:00|21512.9|21508.9|21519.2|21515.2|21522.3|21518.3|21509.8|21505.8|442
1604078400000|2020-10-30 17:20:00|21522.3|21518.3|21528.6|21524.6|21528.6|21524.6|21512.9|21508.9|749
1604078700000|2020-10-30 17:25:00|21531.7|21527.7|21531.7|21527.7|21537.9|21533.9|21525.4|21521.4|585
1604079000000|2020-10-30 17:30:00|21534.8|21530.8|21537.9|21533.9|21541.1|21537.1|21531.7|21527.7|800
1604079300000|2020-10-30 17:35:00|21539.5|21535.5|21528.6|21524.6|21544.2|21540.2|21525.4|21521.4|1499
1604079600000|2020-10-30 17:40:00|21525.4|21521.4|21534.8|21530.8|21534.8|21530.8|21522.3|21518.3|1001
1604079900000|2020-10-30 17:45:00|21531.7|21527.7|21522.3|21518.3|21534.8|21530.8|21522.3|21518.3|1175
1604080200000|2020-10-30 17:50:00|21525.4|21521.4|21522.3|21518.3|21525.4|21521.4|21516.1|21512.1|1436
1604080500000|2020-10-30 17:55:00|21519.2|21515.2|21522.3|21518.3|21531.7|21527.7|21519.2|21515.2|525
1604080800000|2020-10-30 18:00:00|21523.9|21519.9|21522.3|21518.3|21531.7|21527.7|21519.2|21515.2|980
1604081100000|2020-10-30 18:05:00|21519.2|21515.2|21519.2|21515.2|21525.4|21521.4|21519.2|21515.2|718
1604081400000|2020-10-30 18:10:00|21522.3|21518.3|21519.2|21515.2|21525.4|21521.4|21516.1|21512.1|1112
1604081700000|2020-10-30 18:15:00|21522.3|21518.3|21519.2|21515.2|21522.3|21518.3|21516.1|21512.1|435
1604082000000|2020-10-30 18:20:00|21517.6|21513.6|21512.9|21508.9|21525.4|21521.4|21506.7|21502.7|1347
1604082300000|2020-10-30 18:25:00|21509.8|21505.8|21497.3|21493.3|21512.9|21508.9|21494.2|21490.2|1648
1604082600000|2020-10-30 18:30:00|21498.9|21494.9|21503.6|21499.6|21506.7|21502.7|21491.1|21487.1|1181
1604082900000|2020-10-30 18:35:00|21506.7|21502.7|21509.8|21505.8|21509.8|21505.8|21497.3|21493.3|1425
1604083200000|2020-10-30 18:40:00|21512.9|21508.9|21541.1|21537.1|21544.2|21540.2|21509.8|21505.8|1743
1604083500000|2020-10-30 18:45:00|21539.5|21535.5|21541.1|21537.1|21550.4|21546.4|21534.8|21530.8|2440
1604083800000|2020-10-30 18:50:00|21542.6|21538.6|21581.7|21577.7|21584.8|21580.8|21542.6|21538.6|4019
1604084100000|2020-10-30 18:55:00|21584.8|21580.8|21512.9|21508.9|21584.8|21580.8|21491.1|21487.1|10503
1604084400000|2020-10-30 19:00:00|21514.5|21510.5|21439.5|21435.5|21537.9|21533.9|21439.5|21435.5|6279
1604084700000|2020-10-30 19:05:00|21441.1|21437.1|21447.3|21443.3|21466.1|21462.1|21425.4|21421.4|3447
1604085000000|2020-10-30 19:10:00|21450.4|21446.4|21422.3|21418.3|21453.6|21449.6|21400.4|21396.4|2689
1604085300000|2020-10-30 19:15:00|21425.4|21421.4|21447.3|21443.3|21450.4|21446.4|21419.2|21415.2|1914
1604085600000|2020-10-30 19:20:00|21444.2|21440.2|21456.7|21452.7|21462.9|21458.9|21444.2|21440.2|1680
1604085900000|2020-10-30 19:25:00|21453.6|21449.6|21434.8|21430.8|21466.1|21462.1|21434.8|21430.8|1280
1604086200000|2020-10-30 19:30:00|21431.7|21427.7|21459.8|21455.8|21462.9|21458.9|21430.1|21426.1|623
1604086500000|2020-10-30 19:35:00|21462.9|21458.9|21459.8|21455.8|21466.1|21462.1|21456.7|21452.7|520
1604086800000|2020-10-30 19:40:00|21458.3|21454.3|21466.1|21462.1|21469.2|21465.2|21458.3|21454.3|387
1604087100000|2020-10-30 19:45:00|21462.9|21458.9|21450.4|21446.4|21462.9|21458.9|21447.3|21443.3|558
1604087400000|2020-10-30 19:50:00|21453.6|21449.6|21431.7|21427.7|21453.6|21449.6|21428.6|21424.6|792
1604087700000|2020-10-30 19:55:00|21434.8|21430.8|21387.9|21383.9|21434.8|21430.8|21384.8|21380.8|1538
1604088000000|2020-10-30 20:00:00|21391.1|21387.1|21397.3|21393.3|21400.4|21396.4|21384.8|21380.8|2115
1604088300000|2020-10-30 20:05:00|21400.4|21396.4|21394.2|21390.2|21400.4|21396.4|21391.1|21387.1|322
1604088600000|2020-10-30 20:10:00|21397.3|21393.3|21403.6|21399.6|21403.6|21399.6|21394.2|21390.2|337
1604088900000|2020-10-30 20:15:00|21406.7|21402.7|21416.1|21412.1|21416.1|21412.1|21406.7|21402.7|448
1604089200000|2020-10-30 20:20:00|21419.2|21415.2|21416.1|21412.1|21422.3|21418.3|21412.9|21408.9|427
1604089500000|2020-10-30 20:25:00|21419.2|21415.2|21422.3|21418.3|21425.4|21421.4|21416.1|21412.1|244
1604089800000|2020-10-30 20:30:00|21419.2|21415.2|21416.1|21412.1|21419.2|21415.2|21412.9|21408.9|203
1604090100000|2020-10-30 20:35:00|21412.9|21408.9|21412.9|21408.9|21416.1|21412.1|21409.8|21405.8|203
1604090400000|2020-10-30 20:40:00|21416.1|21412.1|21419.2|21415.2|21419.2|21415.2|21412.9|21408.9|197
1604090700000|2020-10-30 20:45:00|21417.6|21413.6|21416.1|21412.1|21422.3|21418.3|21416.1|21412.1|264
1604091000000|2020-10-30 20:50:00|21417.6|21413.6|21409.8|21405.8|21417.6|21413.6|21409.8|21405.8|188
1604091300000|2020-10-30 20:55:00|21411.4|21407.4|21405.1|21401.1|21411.4|21407.4|21402|21398|373
1604271600000|2020-11-01 23:00:00|21447.3|21443.3|21462.9|21458.9|21472.3|21468.3|21442.6|21438.6|315
1604271900000|2020-11-01 23:05:00|21461.4|21457.4|21472.3|21468.3|21478.6|21474.6|21461.4|21457.4|71
1604272200000|2020-11-01 23:10:00|21473.9|21469.9|21472.3|21468.3|21477|21473|21472.3|21468.3|43
1604272500000|2020-11-01 23:15:00|21475.4|21471.4|21472.3|21468.3|21475.4|21471.4|21469.2|21465.2|19
1604272800000|2020-11-01 23:20:00|21470.8|21466.8|21466.1|21462.1|21472.3|21468.3|21466.1|21462.1|9
1604273100000|2020-11-01 23:25:00|21467.6|21463.6|21472.3|21468.3|21472.3|21468.3|21467.6|21463.6|6
1604273400000|2020-11-01 23:30:00|21470.8|21466.8|21478.6|21474.6|21483.3|21479.3|21469.2|21465.2|129
1604273700000|2020-11-01 23:35:00|21480.1|21476.1|21494.2|21490.2|21494.2|21490.2|21478.6|21474.6|197
1604274000000|2020-11-01 23:40:00|21491.1|21487.1|21509.8|21505.8|21517.6|21513.6|21486.4|21482.4|115
1604274300000|2020-11-01 23:45:00|21508.3|21504.3|21487.9|21483.9|21512.9|21508.9|21487.9|21483.9|70
1604274600000|2020-11-01 23:50:00|21489.5|21485.5|21502|21498|21503.6|21499.6|21487.9|21483.9|139
1604274900000|2020-11-01 23:55:00|21503.6|21499.6|21502|21498|21503.6|21499.6|21494.2|21490.2|74
1604275200000|2020-11-02 00:00:00|21500.4|21496.4|21497.3|21493.3|21509.8|21505.8|21495.8|21491.8|85
1604275500000|2020-11-02 00:05:00|21495.8|21491.8|21497.3|21493.3|21502|21498|21487.9|21483.9|96
1604275800000|2020-11-02 00:10:00|21498.9|21494.9|21503.6|21499.6|21506.7|21502.7|21497.3|21493.3|44
1604276100000|2020-11-02 00:15:00|21500.4|21496.4|21497.3|21493.3|21503.6|21499.6|21494.2|21490.2|41
1604276400000|2020-11-02 00:20:00|21494.2|21490.2|21512.9|21508.9|21512.9|21508.9|21494.2|21490.2|35
1604276700000|2020-11-02 00:25:00|21509.8|21505.8|21516.1|21512.1|21519.2|21515.2|21509.8|21505.8|87
1604277000000|2020-11-02 00:30:00|21512.9|21508.9|21512.9|21508.9|21519.2|21515.2|21511.4|21507.4|112
1604277300000|2020-11-02 00:35:00|21509.8|21505.8|21512.9|21508.9|21516.1|21512.1|21509.8|21505.8|60
1604277600000|2020-11-02 00:40:00|21514.5|21510.5|21519.2|21515.2|21520.8|21516.8|21512.9|21508.9|51
1604277900000|2020-11-02 00:45:00|21520.8|21516.8|21500.4|21496.4|21522.3|21518.3|21497.3|21493.3|241
1604278200000|2020-11-02 00:50:00|21498.9|21494.9|21497.3|21493.3|21500.4|21496.4|21491.1|21487.1|64
1604278500000|2020-11-02 00:55:00|21494.2|21490.2|21487.9|21483.9|21494.2|21490.2|21487.9|21483.9|311
1604278800000|2020-11-02 01:00:00|21491.1|21487.1|21494.2|21490.2|21494.2|21490.2|21487.9|21483.9|123
1604279100000|2020-11-02 01:05:00|21492.6|21488.6|21484.8|21480.8|21492.6|21488.6|21478.6|21474.6|69
1604279400000|2020-11-02 01:10:00|21483.3|21479.3|21459.8|21455.8|21483.3|21479.3|21456.7|21452.7|146
1604279700000|2020-11-02 01:15:00|21461.4|21457.4|21466.1|21462.1|21469.2|21465.2|21458.3|21454.3|51
1604280000000|2020-11-02 01:20:00|21469.2|21465.2|21469.2|21465.2|21472.3|21468.3|21462.9|21458.9|51
1604280300000|2020-11-02 01:25:00|21470.8|21466.8|21472.3|21468.3|21473.9|21469.9|21469.2|21465.2|26
1604280600000|2020-11-02 01:30:00|21469.2|21465.2|21477|21473|21481.7|21477.7|21469.2|21465.2|50
1604280900000|2020-11-02 01:35:00|21475.4|21471.4|21462.9|21458.9|21475.4|21471.4|21459.8|21455.8|28
1604281200000|2020-11-02 01:40:00|21461.4|21457.4|21475.4|21471.4|21475.4|21471.4|21459.8|21455.8|28
1604281500000|2020-11-02 01:45:00|21473.9|21469.9|21469.2|21465.2|21475.4|21471.4|21466.1|21462.1|52
1604281800000|2020-11-02 01:50:00|21467.6|21463.6|21462.9|21458.9|21467.6|21463.6|21459.8|21455.8|41
1604282100000|2020-11-02 01:55:00|21464.5|21460.5|21475.4|21471.4|21475.4|21471.4|21462.9|21458.9|36
1604282400000|2020-11-02 02:00:00|21472.3|21468.3|21459.8|21455.8|21475.4|21471.4|21459.8|21455.8|169
1604282700000|2020-11-02 02:05:00|21456.7|21452.7|21456.7|21452.7|21459.8|21455.8|21453.6|21449.6|72
1604283000000|2020-11-02 02:10:00|21459.8|21455.8|21459.8|21455.8|21462.9|21458.9|21456.7|21452.7|39
1604283300000|2020-11-02 02:15:00|21461.4|21457.4|21459.8|21455.8|21461.4|21457.4|21456.7|21452.7|14
1604283600000|2020-11-02 02:20:00|21456.7|21452.7|21456.7|21452.7|21456.7|21452.7|21456.7|21452.7|6
1604283900000|2020-11-02 02:25:00|21453.6|21449.6|21453.6|21449.6|21455.1|21451.1|21450.4|21446.4|52
1604284200000|2020-11-02 02:30:00|21452|21448|21450.4|21446.4|21453.6|21449.6|21450.4|21446.4|32
1604284500000|2020-11-02 02:35:00|21453.6|21449.6|21441.1|21437.1|21453.6|21449.6|21441.1|21437.1|33
1604284800000|2020-11-02 02:40:00|21444.2|21440.2|21445.8|21441.8|21445.8|21441.8|21441.1|21437.1|50
1604285100000|2020-11-02 02:45:00|21447.3|21443.3|21441.1|21437.1|21447.3|21443.3|21441.1|21437.1|10
1604285400000|2020-11-02 02:50:00|21437.9|21433.9|21430.1|21426.1|21437.9|21433.9|21425.4|21421.4|70
1604285700000|2020-11-02 02:55:00|21428.6|21424.6|21419.2|21415.2|21428.6|21424.6|21419.2|21415.2|38
1604286000000|2020-11-02 03:00:00|21420.8|21416.8|21422.3|21418.3|21425.4|21421.4|21419.2|21415.2|23
1604286300000|2020-11-02 03:05:00|21425.4|21421.4|21431.7|21427.7|21434.8|21430.8|21422.3|21418.3|54
1604286600000|2020-11-02 03:10:00|21433.3|21429.3|21428.6|21424.6|21434.8|21430.8|21428.6|21424.6|47
1604286900000|2020-11-02 03:15:00|21430.1|21426.1|21422.3|21418.3|21430.1|21426.1|21422.3|21418.3|31
1604287200000|2020-11-02 03:20:00|21425.4|21421.4|21425.4|21421.4|21428.6|21424.6|21423.9|21419.9|41
1604287500000|2020-11-02 03:25:00|21423.9|21419.9|21422.3|21418.3|21425.4|21421.4|21419.2|21415.2|44
1604287800000|2020-11-02 03:30:00|21425.4|21421.4|21428.6|21424.6|21428.6|21424.6|21422.3|21418.3|18
1604288100000|2020-11-02 03:35:00|21431.7|21427.7|21431.7|21427.7|21434.8|21430.8|21428.6|21424.6|54
1604288400000|2020-11-02 03:40:00|21430.1|21426.1|21430.1|21426.1|21430.1|21426.1|21430.1|21426.1|70
1604288700000|2020-11-02 03:45:00|21428.6|21424.6|21434.8|21430.8|21434.8|21430.8|21428.6|21424.6|18
1604289000000|2020-11-02 03:50:00|21433.3|21429.3|21431.7|21427.7|21434.8|21430.8|21431.7|21427.7|23
1604289300000|2020-11-02 03:55:00|21434.8|21430.8|21434.8|21430.8|21434.8|21430.8|21431.7|21427.7|17
1604289600000|2020-11-02 04:00:00|21436.4|21432.4|21436.4|21432.4|21437.9|21433.9|21434.8|21430.8|42
1604289900000|2020-11-02 04:05:00|21437.9|21433.9|21434.8|21430.8|21437.9|21433.9|21431.7|21427.7|41
1604290200000|2020-11-02 04:10:00|21436.4|21432.4|21444.2|21440.2|21444.2|21440.2|21434.8|21430.8|17
1604290500000|2020-11-02 04:15:00|21447.3|21443.3|21444.2|21440.2|21447.3|21443.3|21444.2|21440.2|43
1604290800000|2020-11-02 04:20:00|21447.3|21443.3|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|28
1604291100000|2020-11-02 04:25:00|21450.4|21446.4|21447.3|21443.3|21450.4|21446.4|21447.3|21443.3|18
1604291400000|2020-11-02 04:30:00|21445.8|21441.8|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|80
1604291700000|2020-11-02 04:35:00|21450.4|21446.4|21450.4|21446.4|21453.6|21449.6|21447.3|21443.3|46
1604292000000|2020-11-02 04:40:00|21453.6|21449.6|21459.8|21455.8|21459.8|21455.8|21450.4|21446.4|48
1604292300000|2020-11-02 04:45:00|21456.7|21452.7|21453.6|21449.6|21458.3|21454.3|21453.6|21449.6|63
1604292900000|2020-11-02 04:55:00|21456.7|21452.7|21450.4|21446.4|21456.7|21452.7|21444.2|21440.2|211
1604293200000|2020-11-02 05:00:00|21452|21448|21450.4|21446.4|21453.6|21449.6|21450.4|21446.4|49
1604293500000|2020-11-02 05:05:00|||||||||39
1604293800000|2020-11-02 05:10:00|21448.9|21444.9|21450.4|21446.4|21450.4|21446.4|21447.3|21443.3|72
1604294100000|2020-11-02 05:15:00|21447.3|21443.3|21448.9|21444.9|21450.4|21446.4|21444.2|21440.2|73
1604294400000|2020-11-02 05:20:00|21450.4|21446.4|21447.3|21443.3|21450.4|21446.4|21447.3|21443.3|48
1604294700000|2020-11-02 05:25:00|21448.9|21444.9|21453.6|21449.6|21453.6|21449.6|21447.3|21443.3|25
1604295000000|2020-11-02 05:30:00|21452|21448|21439.5|21435.5|21453.6|21449.6|21437.9|21433.9|98
1604295300000|2020-11-02 05:35:00|21441.1|21437.1|21437.9|21433.9|21441.1|21437.1|21437.9|21433.9|8
1604295600000|2020-11-02 05:40:00|21436.4|21432.4|21441.1|21437.1|21441.1|21437.1|21436.4|21432.4|57
1604295900000|2020-11-02 05:45:00|21439.5|21435.5|21439.5|21435.5|21441.1|21437.1|21437.9|21433.9|29
1604296200000|2020-11-02 05:50:00|21441.1|21437.1|21447.3|21443.3|21450.4|21446.4|21439.5|21435.5|55
1604296500000|2020-11-02 05:55:00|21444.2|21440.2|21450.4|21446.4|21450.4|21446.4|21444.2|21440.2|31
1604296800000|2020-11-02 06:00:00|21453.6|21449.6|21453.6|21449.6|21456.7|21452.7|21450.4|21446.4|96
1604297100000|2020-11-02 06:05:00|21461.4|21457.4|21459.8|21455.8|21462.9|21458.9|21458.3|21454.3|43
1604297400000|2020-11-02 06:10:00|21462.9|21458.9|21459.8|21455.8|21462.9|21458.9|21459.8|21455.8|35
1604297700000|2020-11-02 06:15:00|21462.9|21458.9|21459.8|21455.8|21462.9|21458.9|21458.3|21454.3|124
1604298000000|2020-11-02 06:20:00|||||||||34
1604298300000|2020-11-02 06:25:00|21462.9|21458.9|21472.3|21468.3|21475.4|21471.4|21459.8|21455.8|82
1604298600000|2020-11-02 06:30:00|21475.4|21471.4|21475.4|21471.4|21475.4|21471.4|21472.3|21468.3|134
1604298900000|2020-11-02 06:35:00|21477|21473|21475.4|21471.4|21478.6|21474.6|21475.4|21471.4|67
1604299200000|2020-11-02 06:40:00|21473.9|21469.9|21481.7|21477.7|21481.7|21477.7|21473.9|21469.9|46
1604299500000|2020-11-02 06:45:00|21484.8|21480.8|21483.3|21479.3|21484.8|21480.8|21481.7|21477.7|35
1604299800000|2020-11-02 06:50:00|21484.8|21480.8|21494.2|21490.2|21497.3|21493.3|21484.8|21480.8|52
1604300100000|2020-11-02 06:55:00|21497.3|21493.3|21487.9|21483.9|21500.4|21496.4|21487.9|21483.9|86
1604300400000|2020-11-02 07:00:00|21491.1|21487.1|21483.3|21479.3|21494.2|21490.2|21481.7|21477.7|95
1604300700000|2020-11-02 07:05:00|21484.8|21480.8|21494.2|21490.2|21494.2|21490.2|21481.7|21477.7|96
1604301000000|2020-11-02 07:10:00|21492.6|21488.6|21478.6|21474.6|21492.6|21488.6|21475.4|21471.4|127
1604301300000|2020-11-02 07:15:00|21481.7|21477.7|21472.3|21468.3|21484.8|21480.8|21472.3|21468.3|68
1604301600000|2020-11-02 07:20:00|21475.4|21471.4|21478.6|21474.6|21478.6|21474.6|21466.1|21462.1|62
1604301900000|2020-11-02 07:25:00|21477|21473|21472.3|21468.3|21478.6|21474.6|21472.3|21468.3|40
1604302200000|2020-11-02 07:30:00|21470.8|21466.8|21478.6|21474.6|21480.1|21476.1|21469.2|21465.2|70
1604302500000|2020-11-02 07:35:00|21477|21473|21472.3|21468.3|21481.7|21477.7|21467.6|21463.6|118
1604302800000|2020-11-02 07:40:00|21475.4|21471.4|21475.4|21471.4|21478.6|21474.6|21472.3|21468.3|807
1604303100000|2020-11-02 07:45:00|21473.9|21469.9|21462.9|21458.9|21475.4|21471.4|21459.8|21455.8|523
1604303400000|2020-11-02 07:50:00|21459.8|21455.8|21437.9|21433.9|21462.9|21458.9|21437.9|21433.9|711
1604303700000|2020-11-02 07:55:00|21441.1|21437.1|21400.4|21396.4|21444.2|21440.2|21400.4|21396.4|403
1604304000000|2020-11-02 08:00:00|21403.6|21399.6|21428.6|21424.6|21441.1|21437.1|21403.6|21399.6|439
1604304300000|2020-11-02 08:05:00|21430.1|21426.1|21403.6|21399.6|21431.7|21427.7|21400.4|21396.4|372
1604304600000|2020-11-02 08:10:00|21405.1|21401.1|21409.8|21405.8|21412.9|21408.9|21391.1|21387.1|262
1604304900000|2020-11-02 08:15:00|21408.3|21404.3|21381.7|21377.7|21411.4|21407.4|21381.7|21377.7|341
1604305200000|2020-11-02 08:20:00|21383.3|21379.3|21369.2|21365.2|21383.3|21379.3|21362.9|21358.9|495
1604305500000|2020-11-02 08:25:00|21372.3|21368.3|21384.8|21380.8|21387.9|21383.9|21366.1|21362.1|147
1604305800000|2020-11-02 08:30:00|21386.4|21382.4|21384.8|21380.8|21394.2|21390.2|21381.7|21377.7|204
1604306100000|2020-11-02 08:35:00|21386.4|21382.4|21384.8|21380.8|21389.5|21385.5|21378.6|21374.6|103
1604306400000|2020-11-02 08:40:00|21387.9|21383.9|21375.4|21371.4|21387.9|21383.9|21369.2|21365.2|246
1604306700000|2020-11-02 08:45:00|21378.6|21374.6|21378.6|21374.6|21387.9|21383.9|21372.3|21368.3|610
1604307000000|2020-11-02 08:50:00|21375.4|21371.4|21372.3|21368.3|21378.6|21374.6|21366.1|21362.1|157
1604307300000|2020-11-02 08:55:00|21375.4|21371.4|21386.4|21382.4|21391.1|21387.1|21372.3|21368.3|116
1604307600000|2020-11-02 09:00:00|21387.9|21383.9|21380.1|21376.1|21391.1|21387.1|21375.4|21371.4|146
1604307900000|2020-11-02 09:05:00|21381.7|21377.7|21387.9|21383.9|21391.1|21387.1|21378.6|21374.6|165
1604308200000|2020-11-02 09:10:00|21384.8|21380.8|21384.8|21380.8|21387.9|21383.9|21378.6|21374.6|129
1604308500000|2020-11-02 09:15:00|21387.9|21383.9|21384.8|21380.8|21391.1|21387.1|21383.3|21379.3|78
1604308800000|2020-11-02 09:20:00|21383.3|21379.3|21384.8|21380.8|21387.9|21383.9|21378.6|21374.6|81
1604309100000|2020-11-02 09:25:00|21386.4|21382.4|21381.7|21377.7|21389.5|21385.5|21378.6|21374.6|90
1604309400000|2020-11-02 09:30:00|21384.8|21380.8|21384.8|21380.8|21387.9|21383.9|21372.3|21368.3|193
1604309700000|2020-11-02 09:35:00|21383.3|21379.3|21394.2|21390.2|21394.2|21390.2|21381.7|21377.7|151
1604310000000|2020-11-02 09:40:00|21392.6|21388.6|21406.7|21402.7|21409.8|21405.8|21391.1|21387.1|84
1604310300000|2020-11-02 09:45:00|21408.3|21404.3|21400.4|21396.4|21412.9|21408.9|21394.2|21390.2|168
1604310600000|2020-11-02 09:50:00|21403.6|21399.6|21406.7|21402.7|21409.8|21405.8|21397.3|21393.3|152
1604310900000|2020-11-02 09:55:00|21409.8|21405.8|21406.7|21402.7|21409.8|21405.8|21400.4|21396.4|78
1604311200000|2020-11-02 10:00:00|21405.1|21401.1|21391.1|21387.1|21405.1|21401.1|21391.1|21387.1|64
1604311500000|2020-11-02 10:05:00|21387.9|21383.9|21397.3|21393.3|21397.3|21393.3|21381.7|21377.7|268
1604311800000|2020-11-02 10:10:00|21394.2|21390.2|21397.3|21393.3|21400.4|21396.4|21387.9|21383.9|100
1604312100000|2020-11-02 10:15:00|21395.8|21391.8|21406.7|21402.7|21409.8|21405.8|21395.8|21391.8|95
1604312400000|2020-11-02 10:20:00|21405.1|21401.1|21409.8|21405.8|21411.4|21407.4|21403.6|21399.6|37
1604312700000|2020-11-02 10:25:00|21408.3|21404.3|21409.8|21405.8|21411.4|21407.4|21403.6|21399.6|91
1604313000000|2020-11-02 10:30:00|21416.1|21412.1|21408.3|21404.3|21416.1|21412.1|21406.7|21402.7|110
1604313300000|2020-11-02 10:35:00|21406.7|21402.7|21416.1|21412.1|21419.2|21415.2|21403.6|21399.6|165
1604313600000|2020-11-02 10:40:00|21414.5|21410.5|21419.2|21415.2|21425.4|21421.4|21412.9|21408.9|156
1604313900000|2020-11-02 10:45:00|21417.6|21413.6|21416.1|21412.1|21419.2|21415.2|21412.9|21408.9|92
1604314200000|2020-11-02 10:50:00|21414.5|21410.5|21406.7|21402.7|21422.3|21418.3|21400.4|21396.4|278
1604314500000|2020-11-02 10:55:00|21405.1|21401.1|21394.2|21390.2|21406.7|21402.7|21394.2|21390.2|180
1604314800000|2020-11-02 11:00:00|21397.3|21393.3|21403.6|21399.6|21409.8|21405.8|21391.1|21387.1|264
1604315100000|2020-11-02 11:05:00|21406.7|21402.7|21412.9|21408.9|21416.1|21412.1|21400.4|21396.4|88
1604315400000|2020-11-02 11:10:00|21411.4|21407.4|21419.2|21415.2|21422.3|21418.3|21409.8|21405.8|147
1604315700000|2020-11-02 11:15:00|21422.3|21418.3|21419.2|21415.2|21428.6|21424.6|21419.2|21415.2|283
1604316000000|2020-11-02 11:20:00|21417.6|21413.6|21403.6|21399.6|21419.2|21415.2|21403.6|21399.6|274
1604316300000|2020-11-02 11:25:00|21400.4|21396.4|21409.8|21405.8|21412.9|21408.9|21397.3|21393.3|159
1604316600000|2020-11-02 11:30:00|21412.9|21408.9|21403.6|21399.6|21416.1|21412.1|21403.6|21399.6|84
1604316900000|2020-11-02 11:35:00|21405.1|21401.1|21419.2|21415.2|21420.8|21416.8|21400.4|21396.4|200
1604317200000|2020-11-02 11:40:00|21422.3|21418.3|21428.6|21424.6|21437.9|21433.9|21422.3|21418.3|250
1604317500000|2020-11-02 11:45:00|21430.1|21426.1|21428.6|21424.6|21434.8|21430.8|21422.3|21418.3|283
1604317800000|2020-11-02 11:50:00|21425.4|21421.4|21425.4|21421.4|21428.6|21424.6|21422.3|21418.3|69
1604318100000|2020-11-02 11:55:00|21423.9|21419.9|21419.2|21415.2|21425.4|21421.4|21416.1|21412.1|142
1604318400000|2020-11-02 12:00:00|21422.3|21418.3|21437.9|21433.9|21437.9|21433.9|21419.2|21415.2|136
1604318700000|2020-11-02 12:05:00|21436.4|21432.4|21441.1|21437.1|21441.1|21437.1|21431.7|21427.7|377
1604319000000|2020-11-02 12:10:00|21437.9|21433.9|21425.4|21421.4|21437.9|21433.9|21419.2|21415.2|174
1604319300000|2020-11-02 12:15:00|21427|21423|21428.6|21424.6|21434.8|21430.8|21425.4|21421.4|129
1604319600000|2020-11-02 12:20:00|21431.7|21427.7|21431.7|21427.7|21434.8|21430.8|21425.4|21421.4|125
1604319900000|2020-11-02 12:25:00|21434.8|21430.8|21431.7|21427.7|21441.1|21437.1|21428.6|21424.6|207
1604320200000|2020-11-02 12:30:00|21433.3|21429.3|21453.6|21449.6|21456.7|21452.7|21428.6|21424.6|419
1604320500000|2020-11-02 12:35:00|21452|21448|21450.4|21446.4|21456.7|21452.7|21441.1|21437.1|213
1604320800000|2020-11-02 12:40:00|21448.9|21444.9|21461.4|21457.4|21466.1|21462.1|21447.3|21443.3|227
1604321100000|2020-11-02 12:45:00|21462.9|21458.9|21470.8|21466.8|21472.3|21468.3|21461.4|21457.4|177
1604321400000|2020-11-02 12:50:00|21472.3|21468.3|21497.3|21493.3|21497.3|21493.3|21470.8|21466.8|489
1604321700000|2020-11-02 12:55:00|21500.4|21496.4|21481.7|21477.7|21500.4|21496.4|21478.6|21474.6|268
1604322000000|2020-11-02 13:00:00|21484.8|21480.8|21478.6|21474.6|21484.8|21480.8|21472.3|21468.3|310
1604322300000|2020-11-02 13:05:00|21480.1|21476.1|21475.4|21471.4|21489.5|21485.5|21466.1|21462.1|389
1604322600000|2020-11-02 13:10:00|21472.3|21468.3|21469.2|21465.2|21478.6|21474.6|21464.5|21460.5|383
1604322900000|2020-11-02 13:15:00|21470.8|21466.8|21475.4|21471.4|21491.1|21487.1|21467.6|21463.6|676
1604323200000|2020-11-02 13:20:00|21478.6|21474.6|21487.9|21483.9|21491.1|21487.1|21469.2|21465.2|301
1604323500000|2020-11-02 13:25:00|21484.8|21480.8|21487.9|21483.9|21491.1|21487.1|21478.6|21474.6|230
1604323800000|2020-11-02 13:30:00|21494.2|21490.2|21491.1|21487.1|21500.4|21496.4|21487.9|21483.9|332
1604324100000|2020-11-02 13:35:00|21489.5|21485.5|21481.7|21477.7|21489.5|21485.5|21466.1|21462.1|399
1604324400000|2020-11-02 13:40:00|21484.8|21480.8|21478.6|21474.6|21487.9|21483.9|21475.4|21471.4|316
1604324700000|2020-11-02 13:45:00|21481.7|21477.7|21509.8|21505.8|21512.9|21508.9|21481.7|21477.7|340
1604325000000|2020-11-02 13:50:00|21506.7|21502.7|21519.2|21515.2|21519.2|21515.2|21503.6|21499.6|150
1604325300000|2020-11-02 13:55:00|21516.1|21512.1|21559.8|21555.8|21562.9|21558.9|21511.4|21507.4|1041
1604325600000|2020-11-02 14:00:00|21556.7|21552.7|21556.7|21552.7|21572.3|21568.3|21550.4|21546.4|1116
1604325900000|2020-11-02 14:05:00|21555.1|21551.1|21544.2|21540.2|21556.7|21552.7|21525.4|21521.4|873
1604326200000|2020-11-02 14:10:00|21541.1|21537.1|21561.4|21557.4|21562.9|21558.9|21537.9|21533.9|327
1604326500000|2020-11-02 14:15:00|21559.8|21555.8|21575.4|21571.4|21581.7|21577.7|21556.7|21552.7|416
1604326800000|2020-11-02 14:20:00|21577|21573|21581.7|21577.7|21603.6|21599.6|21575.4|21571.4|875
1604327100000|2020-11-02 14:25:00|21578.6|21574.6|21562.9|21558.9|21584.8|21580.8|21559.8|21555.8|549
1604327400000|2020-11-02 14:30:00|21566.1|21562.1|21581.7|21577.7|21581.7|21577.7|21553.6|21549.6|814
1604327700000|2020-11-02 14:35:00|21584.8|21580.8|21581.7|21577.7|21587.9|21583.9|21569.2|21565.2|661
1604328000000|2020-11-02 14:40:00|21584.8|21580.8|21591.1|21587.1|21603.6|21599.6|21584.8|21580.8|1036
1604328300000|2020-11-02 14:45:00|21589.5|21585.5|21567.6|21563.6|21591.1|21587.1|21566.1|21562.1|632
1604328600000|2020-11-02 14:50:00|21569.2|21565.2|21566.1|21562.1|21572.3|21568.3|21556.7|21552.7|576
1604328900000|2020-11-02 14:55:00|21562.9|21558.9|21569.2|21565.2|21581.7|21577.7|21562.9|21558.9|864
1604329200000|2020-11-02 15:00:00|21545.8|21541.8|21544.2|21540.2|21575.4|21571.4|21522.3|21518.3|1264
1604329500000|2020-11-02 15:05:00|21541.1|21537.1|21558.3|21554.3|21559.8|21555.8|21541.1|21537.1|693
1604329800000|2020-11-02 15:10:00|21556.7|21552.7|21559.8|21555.8|21562.9|21558.9|21550.4|21546.4|445
1604330100000|2020-11-02 15:15:00|21556.7|21552.7|21550.4|21546.4|21573.9|21569.9|21547.3|21543.3|1028
1604330400000|2020-11-02 15:20:00|21553.6|21549.6|21550.4|21546.4|21562.9|21558.9|21544.2|21540.2|406
1604330700000|2020-11-02 15:25:00|21548.9|21544.9|21566.1|21562.1|21566.1|21562.1|21541.1|21537.1|577
1604331000000|2020-11-02 15:30:00|21564.5|21560.5|21581.7|21577.7|21587.9|21583.9|21562.9|21558.9|443
1604331300000|2020-11-02 15:35:00|21584.8|21580.8|21584.8|21580.8|21597.3|21593.3|21581.7|21577.7|486
1604331600000|2020-11-02 15:40:00|21587.9|21583.9|21587.9|21583.9|21597.3|21593.3|21584.8|21580.8|613
1604331900000|2020-11-02 15:45:00|21591.1|21587.1|21594.2|21590.2|21597.3|21593.3|21578.6|21574.6|653
1604332200000|2020-11-02 15:50:00|21591.1|21587.1|21591.1|21587.1|21597.3|21593.3|21581.7|21577.7|477
1604332500000|2020-11-02 15:55:00|21589.5|21585.5|21622.3|21618.3|21622.3|21618.3|21587.9|21583.9|872
1604332800000|2020-11-02 16:00:00|21625.4|21621.4|21612.9|21608.9|21634.8|21630.8|21609.8|21605.8|1407
1604333100000|2020-11-02 16:05:00|21616.1|21612.1|21600.4|21596.4|21622.3|21618.3|21600.4|21596.4|853
1604333400000|2020-11-02 16:10:00|21602|21598|21603.6|21599.6|21612.9|21608.9|21598.9|21594.9|922
1604333700000|2020-11-02 16:15:00|21609.8|21605.8|21603.6|21599.6|21612.9|21608.9|21584.8|21580.8|3174
1604334000000|2020-11-02 16:20:00|21605.1|21601.1|21580.1|21576.1|21609.8|21605.8|21562.9|21558.9|1779
1604334300000|2020-11-02 16:25:00|21581.7|21577.7|21584.8|21580.8|21595.8|21591.8|21578.6|21574.6|570
1604334600000|2020-11-02 16:30:00|21587.9|21583.9|21600.4|21596.4|21603.6|21599.6|21587.9|21583.9|438
1604334900000|2020-11-02 16:35:00|21597.3|21593.3|21591.1|21587.1|21600.4|21596.4|21587.9|21583.9|598
1604335200000|2020-11-02 16:40:00|21587.9|21583.9|21575.4|21571.4|21587.9|21583.9|21572.3|21568.3|695
1604335500000|2020-11-02 16:45:00|21578.6|21574.6|21581.7|21577.7|21584.8|21580.8|21566.1|21562.1|455
1604335800000|2020-11-02 16:50:00|21578.6|21574.6|21583.3|21579.3|21584.8|21580.8|21575.4|21571.4|192
1604336100000|2020-11-02 16:55:00|21581.7|21577.7|21597.3|21593.3|21603.6|21599.6|21581.7|21577.7|463
1604336400000|2020-11-02 17:00:00|21594.2|21590.2|21587.9|21583.9|21600.4|21596.4|21584.8|21580.8|392
1604336700000|2020-11-02 17:05:00|21586.4|21582.4|21589.5|21585.5|21591.1|21587.1|21581.7|21577.7|630
1604337000000|2020-11-02 17:10:00|21587.9|21583.9|21587.9|21583.9|21594.2|21590.2|21581.7|21577.7|289
1604337300000|2020-11-02 17:15:00|21586.4|21582.4|21597.3|21593.3|21597.3|21593.3|21581.7|21577.7|239
1604337600000|2020-11-02 17:20:00|21595.8|21591.8|21594.2|21590.2|21600.4|21596.4|21591.1|21587.1|335
1604337900000|2020-11-02 17:25:00|21591.1|21587.1|21578.6|21574.6|21592.6|21588.6|21578.6|21574.6|378
1604338200000|2020-11-02 17:30:00|21575.4|21571.4|21578.6|21574.6|21584.8|21580.8|21575.4|21571.4|278
1604338500000|2020-11-02 17:35:00|21580.1|21576.1|21578.6|21574.6|21587.9|21583.9|21575.4|21571.4|250
1604338800000|2020-11-02 17:40:00|21575.4|21571.4|21600.4|21596.4|21600.4|21596.4|21575.4|21571.4|324
1604339100000|2020-11-02 17:45:00|21602|21598|21603.6|21599.6|21606.7|21602.7|21594.2|21590.2|646
1604339400000|2020-11-02 17:50:00|21600.4|21596.4|21591.1|21587.1|21605.1|21601.1|21584.8|21580.8|199
1604339700000|2020-11-02 17:55:00|21589.5|21585.5|21575.4|21571.4|21591.1|21587.1|21575.4|21571.4|373
1604340000000|2020-11-02 18:00:00|21572.3|21568.3|21584.8|21580.8|21584.8|21580.8|21572.3|21568.3|406
1604340300000|2020-11-02 18:05:00|21586.4|21582.4|21578.6|21574.6|21586.4|21582.4|21575.4|21571.4|320
1604340600000|2020-11-02 18:10:00|21575.4|21571.4|21591.1|21587.1|21597.3|21593.3|21575.4|21571.4|415
1604340900000|2020-11-02 18:15:00|21592.6|21588.6|21606.7|21602.7|21609.8|21605.8|21591.1|21587.1|462
1604341200000|2020-11-02 18:20:00|21609.8|21605.8|21603.6|21599.6|21609.8|21605.8|21597.3|21593.3|266
1604341500000|2020-11-02 18:25:00|21606.7|21602.7|21594.2|21590.2|21608.3|21604.3|21594.2|21590.2|262
1604341800000|2020-11-02 18:30:00|21595.8|21591.8|21591.1|21587.1|21603.6|21599.6|21591.1|21587.1|256
1604342100000|2020-11-02 18:35:00|21592.6|21588.6|21609.8|21605.8|21612.9|21608.9|21592.6|21588.6|411
1604342400000|2020-11-02 18:40:00|21606.7|21602.7|21606.7|21602.7|21612.9|21608.9|21606.7|21602.7|263
1604342700000|2020-11-02 18:45:00|21608.3|21604.3|21619.2|21615.2|21619.2|21615.2|21606.7|21602.7|541
1604343000000|2020-11-02 18:50:00|21616.1|21612.1|21619.2|21615.2|21628.6|21624.6|21616.1|21612.1|454
1604343300000|2020-11-02 18:55:00|21620.8|21616.8|21616.1|21612.1|21622.3|21618.3|21612.9|21608.9|213
1604343600000|2020-11-02 19:00:00|21619.2|21615.2|21612.9|21608.9|21619.2|21615.2|21609.8|21605.8|309
1604343900000|2020-11-02 19:05:00|21616.1|21612.1|21612.9|21608.9|21619.2|21615.2|21609.8|21605.8|276
1604344200000|2020-11-02 19:10:00|21609.8|21605.8|21612.9|21608.9|21616.1|21612.1|21609.8|21605.8|266
1604344500000|2020-11-02 19:15:00|21616.1|21612.1|21603.6|21599.6|21619.2|21615.2|21600.4|21596.4|406
1604344800000|2020-11-02 19:20:00|21600.4|21596.4|21606.7|21602.7|21606.7|21602.7|21600.4|21596.4|267
1604345100000|2020-11-02 19:25:00|21605.1|21601.1|21603.6|21599.6|21606.7|21602.7|21600.4|21596.4|212
1604345400000|2020-11-02 19:30:00|21606.7|21602.7|21597.3|21593.3|21606.7|21602.7|21594.2|21590.2|387
1604345700000|2020-11-02 19:35:00|21594.2|21590.2|21587.9|21583.9|21597.3|21593.3|21581.7|21577.7|384
1604346000000|2020-11-02 19:40:00|21584.8|21580.8|21591.1|21587.1|21594.2|21590.2|21584.8|21580.8|218
1604346300000|2020-11-02 19:45:00|21589.5|21585.5|21578.6|21574.6|21591.1|21587.1|21575.4|21571.4|397
1604346600000|2020-11-02 19:50:00|21577|21573|21572.3|21568.3|21577|21573|21569.2|21565.2|394
1604346900000|2020-11-02 19:55:00|21573.9|21569.9|21578.6|21574.6|21581.7|21577.7|21572.3|21568.3|1085
1604347200000|2020-11-02 20:00:00|21577|21573|21575.4|21571.4|21578.6|21574.6|21569.2|21565.2|817
1604347500000|2020-11-02 20:05:00|21572.3|21568.3|21569.2|21565.2|21575.4|21571.4|21566.1|21562.1|629
1604347800000|2020-11-02 20:10:00|21572.3|21568.3|21572.3|21568.3|21578.6|21574.6|21569.2|21565.2|251
1604348100000|2020-11-02 20:15:00|21569.2|21565.2|21553.6|21549.6|21569.2|21565.2|21553.6|21549.6|531
1604348400000|2020-11-02 20:20:00|21556.7|21552.7|21550.4|21546.4|21556.7|21552.7|21547.3|21543.3|280
1604348700000|2020-11-02 20:25:00|21553.6|21549.6|21537.9|21533.9|21553.6|21549.6|21528.6|21524.6|2748
1604349000000|2020-11-02 20:30:00|21534.8|21530.8|21531.7|21527.7|21544.2|21540.2|21531.7|21527.7|847
1604349300000|2020-11-02 20:35:00|21534.8|21530.8|21541.1|21537.1|21544.2|21540.2|21534.8|21530.8|576
1604349600000|2020-11-02 20:40:00|21537.9|21533.9|21531.7|21527.7|21544.2|21540.2|21528.6|21524.6|462
1604349900000|2020-11-02 20:45:00|21530.1|21526.1|21531.7|21527.7|21534.8|21530.8|21525.4|21521.4|520
1604350200000|2020-11-02 20:50:00|21528.6|21524.6|21525.4|21521.4|21534.8|21530.8|21522.3|21518.3|693
1604350500000|2020-11-02 20:55:00|21528.6|21524.6|21556.7|21552.7|21556.7|21552.7|21528.6|21524.6|1232
1604350800000|2020-11-02 21:00:00|21559.8|21555.8|21556.7|21552.7|21559.8|21555.8|21550.4|21546.4|1074
1604351100000|2020-11-02 21:05:00|21559.8|21555.8|21572.3|21568.3|21572.3|21568.3|21559.8|21555.8|576
1604351400000|2020-11-02 21:10:00|21575.4|21571.4|21581.7|21577.7|21581.7|21577.7|21575.4|21571.4|391
1604351700000|2020-11-02 21:15:00|21578.6|21574.6|21591.1|21587.1|21591.1|21587.1|21578.6|21574.6|378
1604352000000|2020-11-02 21:20:00|21587.9|21583.9|21591.1|21587.1|21594.2|21590.2|21584.8|21580.8|281
1604352300000|2020-11-02 21:25:00|21592.6|21588.6|21600.4|21596.4|21600.4|21596.4|21587.9|21583.9|319
1604352600000|2020-11-02 21:30:00|21597.3|21593.3|21594.2|21590.2|21600.4|21596.4|21591.1|21587.1|254
1604352900000|2020-11-02 21:35:00|21591.1|21587.1|21581.7|21577.7|21591.1|21587.1|21581.7|21577.7|395
1604353200000|2020-11-02 21:40:00|21584.8|21580.8|21578.6|21574.6|21584.8|21580.8|21578.6|21574.6|229
1604353500000|2020-11-02 21:45:00|21575.4|21571.4|21572.3|21568.3|21575.4|21571.4|21559.8|21555.8|315
1604353800000|2020-11-02 21:50:00|21570.8|21566.8|21575.4|21571.4|21580.1|21576.1|21570.8|21566.8|201
1604354100000|2020-11-02 21:55:00|21581.7|21577.7|21600.4|21596.4|21603.6|21599.6|21581.7|21577.7|299
1604358000000|2020-11-02 23:00:00|21608.3|21604.3|21597.3|21593.3|21609.8|21605.8|21597.3|21593.3|38
1604358300000|2020-11-02 23:05:00|21595.8|21591.8|21598.9|21594.9|21600.4|21596.4|21594.2|21590.2|32
1604358600000|2020-11-02 23:10:00|21597.3|21593.3|21597.3|21593.3|21597.3|21593.3|21595.8|21591.8|2
1604358900000|2020-11-02 23:15:00|21594.2|21590.2|21587.9|21583.9|21594.2|21590.2|21587.9|21583.9|26
1604359200000|2020-11-02 23:20:00|21586.4|21582.4|21587.9|21583.9|21591.1|21587.1|21583.3|21579.3|95
1604359500000|2020-11-02 23:25:00|21586.4|21582.4|21578.6|21574.6|21587.9|21583.9|21578.6|21574.6|77
1604359800000|2020-11-02 23:30:00|21575.4|21571.4|21572.3|21568.3|21577|21573|21569.2|21565.2|90
1604360100000|2020-11-02 23:35:00|21570.8|21566.8|21577|21573|21583.3|21579.3|21569.2|21565.2|42
1604360400000|2020-11-02 23:40:00|21578.6|21574.6|21572.3|21568.3|21578.6|21574.6|21572.3|21568.3|66
1604360700000|2020-11-02 23:45:00|21569.2|21565.2|21577|21573|21577|21573|21569.2|21565.2|18
1604361000000|2020-11-02 23:50:00|21575.4|21571.4|21578.6|21574.6|21578.6|21574.6|21575.4|21571.4|4
1604361600000|2020-11-03 00:00:00|21575.4|21571.4|21569.2|21565.2|21577|21573|21566.1|21562.1|78
1604361900000|2020-11-03 00:05:00|21566.1|21562.1|21569.2|21565.2|21569.2|21565.2|21566.1|21562.1|63
1604362200000|2020-11-03 00:10:00|21567.6|21563.6|21569.2|21565.2|21569.2|21565.2|21567.6|21563.6|25
1604362500000|2020-11-03 00:15:00|21567.6|21563.6|21572.3|21568.3|21572.3|21568.3|21566.1|21562.1|15
1604362800000|2020-11-03 00:20:00|21573.9|21569.9|21572.3|21568.3|21575.4|21571.4|21572.3|21568.3|9
1604363100000|2020-11-03 00:25:00|21573.9|21569.9|21569.2|21565.2|21575.4|21571.4|21569.2|21565.2|36
1604363400000|2020-11-03 00:30:00|21572.3|21568.3|21573.9|21569.9|21575.4|21571.4|21569.2|21565.2|11
1604363700000|2020-11-03 00:35:00|21572.3|21568.3|21573.9|21569.9|21573.9|21569.9|21572.3|21568.3|1
1604364000000|2020-11-03 00:40:00|21572.3|21568.3|21569.2|21565.2|21573.9|21569.9|21569.2|21565.2|9
1604364300000|2020-11-03 00:45:00|21567.6|21563.6|21569.2|21565.2|21570.8|21566.8|21566.1|21562.1|32
1604364600000|2020-11-03 00:50:00|21570.8|21566.8|21570.8|21566.8|21572.3|21568.3|21569.2|21565.2|5
1604364900000|2020-11-03 00:55:00|21569.2|21565.2|21567.6|21563.6|21572.3|21568.3|21566.1|21562.1|20
1604365200000|2020-11-03 01:00:00|21566.1|21562.1|21566.1|21562.1|21569.2|21565.2|21566.1|21562.1|30
1604365500000|2020-11-03 01:05:00|21567.6|21563.6|21569.2|21565.2|21569.2|21565.2|21566.1|21562.1|40
1604365800000|2020-11-03 01:10:00|21570.8|21566.8|21575.4|21571.4|21575.4|21571.4|21570.8|21566.8|14
1604366100000|2020-11-03 01:15:00|21577|21573|21580.1|21576.1|21581.7|21577.7|21575.4|21571.4|14
1604366400000|2020-11-03 01:20:00|21578.6|21574.6|21584.8|21580.8|21584.8|21580.8|21578.6|21574.6|24
1604366700000|2020-11-03 01:25:00|21583.3|21579.3|21589.5|21585.5|21594.2|21590.2|21583.3|21579.3|36
1604367000000|2020-11-03 01:30:00|21587.9|21583.9|21584.8|21580.8|21591.1|21587.1|21581.7|21577.7|26
1604367300000|2020-11-03 01:35:00|21586.4|21582.4|21583.3|21579.3|21587.9|21583.9|21581.7|21577.7|37
1604367600000|2020-11-03 01:40:00|21584.8|21580.8|21591.1|21587.1|21591.1|21587.1|21584.8|21580.8|9
1604367900000|2020-11-03 01:45:00|21594.2|21590.2|21584.8|21580.8|21594.2|21590.2|21584.8|21580.8|11
1604368200000|2020-11-03 01:50:00|21583.3|21579.3|21580.1|21576.1|21587.9|21583.9|21578.6|21574.6|15
1604368500000|2020-11-03 01:55:00|21581.7|21577.7|21581.7|21577.7|21583.3|21579.3|21580.1|21576.1|7
1604368800000|2020-11-03 02:00:00|21583.3|21579.3|21587.9|21583.9|21587.9|21583.9|21581.7|21577.7|13
1604369100000|2020-11-03 02:05:00|21586.4|21582.4|21575.4|21571.4|21586.4|21582.4|21572.3|21568.3|26
1604369400000|2020-11-03 02:10:00|21578.6|21574.6|21578.6|21574.6|21581.7|21577.7|21572.3|21568.3|31
1604369700000|2020-11-03 02:15:00|21577|21573|21575.4|21571.4|21577|21573|21572.3|21568.3|6
1604370000000|2020-11-03 02:20:00|21577|21573|21575.4|21571.4|21577|21573|21575.4|21571.4|2
1604370300000|2020-11-03 02:25:00|21577|21573|21577|21573|21577|21573|21577|21573|0
1604370600000|2020-11-03 02:30:00|21575.4|21571.4|21572.3|21568.3|21575.4|21571.4|21572.3|21568.3|8
1604370900000|2020-11-03 02:35:00|21570.8|21566.8|21569.2|21565.2|21570.8|21566.8|21569.2|21565.2|10
1604371200000|2020-11-03 02:40:00|21572.3|21568.3|21570.8|21566.8|21572.3|21568.3|21569.2|21565.2|13
1604371500000|2020-11-03 02:45:00|21569.2|21565.2|21569.2|21565.2|21572.3|21568.3|21566.1|21562.1|25
1604371800000|2020-11-03 02:50:00|21570.8|21566.8|21570.8|21566.8|21570.8|21566.8|21570.8|21566.8|2
1604372100000|2020-11-03 02:55:00|21569.2|21565.2|21573.9|21569.9|21575.4|21571.4|21569.2|21565.2|15
1604372400000|2020-11-03 03:00:00|21572.3|21568.3|21566.1|21562.1|21573.9|21569.9|21566.1|21562.1|87
1604372700000|2020-11-03 03:05:00|21562.9|21558.9|21562.9|21558.9|21562.9|21558.9|21562.9|21558.9|26
1604373000000|2020-11-03 03:10:00|21561.4|21557.4|21561.4|21557.4|21562.9|21558.9|21559.8|21555.8|12
1604373300000|2020-11-03 03:15:00|21559.8|21555.8|21562.9|21558.9|21562.9|21558.9|21559.8|21555.8|6
1604373600000|2020-11-03 03:20:00|21566.1|21562.1|21564.5|21560.5|21566.1|21562.1|21562.9|21558.9|20
1604373900000|2020-11-03 03:25:00|21562.9|21558.9|21566.1|21562.1|21567.6|21563.6|21562.9|21558.9|10
1604374200000|2020-11-03 03:30:00|21564.5|21560.5|21586.4|21582.4|21597.3|21593.3|21564.5|21560.5|151
1604374500000|2020-11-03 03:35:00|21587.9|21583.9|21589.5|21585.5|21589.5|21585.5|21584.8|21580.8|10
1604374800000|2020-11-03 03:40:00|21587.9|21583.9|21600.4|21596.4|21603.6|21599.6|21587.9|21583.9|119
1604375100000|2020-11-03 03:45:00|21603.6|21599.6|21600.4|21596.4|21603.6|21599.6|21600.4|21596.4|43
1604375400000|2020-11-03 03:50:00|21603.6|21599.6|21606.7|21602.7|21606.7|21602.7|21603.6|21599.6|19
1604375700000|2020-11-03 03:55:00|||||||||42
1604376000000|2020-11-03 04:00:00|21600.4|21596.4|21600.4|21596.4|21603.6|21599.6|21600.4|21596.4|48
1604376300000|2020-11-03 04:05:00|21602|21598|21600.4|21596.4|21603.6|21599.6|21600.4|21596.4|2
1604376600000|2020-11-03 04:10:00|21602|21598|21597.3|21593.3|21603.6|21599.6|21597.3|21593.3|15
1604376900000|2020-11-03 04:15:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21594.2|21590.2|12
1604377200000|2020-11-03 04:20:00|21595.8|21591.8|21597.3|21593.3|21600.4|21596.4|21595.8|21591.8|7
1604377500000|2020-11-03 04:25:00|21598.9|21594.9|21603.6|21599.6|21603.6|21599.6|21597.3|21593.3|15
1604377800000|2020-11-03 04:30:00|21602|21598|21597.3|21593.3|21603.6|21599.6|21597.3|21593.3|15
1604378100000|2020-11-03 04:35:00|21598.9|21594.9|21597.3|21593.3|21598.9|21594.9|21597.3|21593.3|3
1604378400000|2020-11-03 04:40:00|||||||||6
1604378700000|2020-11-03 04:45:00|21598.9|21594.9|21597.3|21593.3|21598.9|21594.9|21597.3|21593.3|5
1604379000000|2020-11-03 04:50:00|21594.2|21590.2|21597.3|21593.3|21597.3|21593.3|21594.2|21590.2|6
1604379300000|2020-11-03 04:55:00|21595.8|21591.8|21597.3|21593.3|21597.3|21593.3|21595.8|21591.8|2
1604379600000|2020-11-03 05:00:00|21595.8|21591.8|21595.8|21591.8|21598.9|21594.9|21595.8|21591.8|17
1604379900000|2020-11-03 05:05:00|21594.2|21590.2|21591.1|21587.1|21594.2|21590.2|21591.1|21587.1|9
1604380200000|2020-11-03 05:10:00|21589.5|21585.5|21586.4|21582.4|21589.5|21585.5|21586.4|21582.4|9
1604380500000|2020-11-03 05:15:00|21587.9|21583.9|21572.3|21568.3|21587.9|21583.9|21569.2|21565.2|34
1604380800000|2020-11-03 05:20:00|21570.8|21566.8|21567.6|21563.6|21572.3|21568.3|21566.1|21562.1|22
1604381100000|2020-11-03 05:25:00|21566.1|21562.1|21564.5|21560.5|21569.2|21565.2|21562.9|21558.9|46
1604381400000|2020-11-03 05:30:00|21562.9|21558.9|21561.4|21557.4|21564.5|21560.5|21559.8|21555.8|73
1604381700000|2020-11-03 05:35:00|21562.9|21558.9|21561.4|21557.4|21562.9|21558.9|21561.4|21557.4|7
1604382000000|2020-11-03 05:40:00|21562.9|21558.9|21562.9|21558.9|21562.9|21558.9|21561.4|21557.4|5
1604382300000|2020-11-03 05:45:00|21564.5|21560.5|21562.9|21558.9|21564.5|21560.5|21561.4|21557.4|21
1604382600000|2020-11-03 05:50:00|21561.4|21557.4|21564.5|21560.5|21564.5|21560.5|21561.4|21557.4|3
1604382900000|2020-11-03 05:55:00|21562.9|21558.9|21562.9|21558.9|21564.5|21560.5|21562.9|21558.9|8
1604383200000|2020-11-03 06:00:00|21564.5|21560.5|21561.4|21557.4|21564.5|21560.5|21559.8|21555.8|18
1604383500000|2020-11-03 06:05:00|21559.8|21555.8|21561.4|21557.4|21561.4|21557.4|21559.8|21555.8|5
1604383800000|2020-11-03 06:10:00|21559.8|21555.8|21556.7|21552.7|21561.4|21557.4|21556.7|21552.7|21
1604384100000|2020-11-03 06:15:00|21558.3|21554.3|21555.1|21551.1|21558.3|21554.3|21553.6|21549.6|13
1604384400000|2020-11-03 06:20:00|21553.6|21549.6|21555.1|21551.1|21555.1|21551.1|21553.6|21549.6|36
1604384700000|2020-11-03 06:25:00|21553.6|21549.6|21541.1|21537.1|21555.1|21551.1|21541.1|21537.1|27
1604385000000|2020-11-03 06:30:00|21537.9|21533.9|21539.5|21535.5|21539.5|21535.5|21534.8|21530.8|46
1604385300000|2020-11-03 06:35:00|21537.9|21533.9|21542.6|21538.6|21544.2|21540.2|21537.9|21533.9|20
1604385600000|2020-11-03 06:40:00|21541.1|21537.1|21542.6|21538.6|21542.6|21538.6|21541.1|21537.1|0
1604385900000|2020-11-03 06:45:00|21541.1|21537.1|21539.5|21535.5|21541.1|21537.1|21539.5|21535.5|8
1604386200000|2020-11-03 06:50:00|21537.9|21533.9|21537.9|21533.9|21537.9|21533.9|21534.8|21530.8|12
1604386500000|2020-11-03 06:55:00|21536.4|21532.4|21541.1|21537.1|21541.1|21537.1|21534.8|21530.8|23
1604386800000|2020-11-03 07:00:00|21539.5|21535.5|21545.8|21541.8|21547.3|21543.3|21534.8|21530.8|119
1604387100000|2020-11-03 07:05:00|21547.3|21543.3|21541.1|21537.1|21547.3|21543.3|21537.9|21533.9|68
1604387400000|2020-11-03 07:10:00|21537.9|21533.9|21525.4|21521.4|21539.5|21535.5|21522.3|21518.3|116
1604387700000|2020-11-03 07:15:00|21528.6|21524.6|21512.9|21508.9|21534.8|21530.8|21509.8|21505.8|219
1604388000000|2020-11-03 07:20:00|21516.1|21512.1|21512.9|21508.9|21519.2|21515.2|21503.6|21499.6|232
1604388300000|2020-11-03 07:25:00|21511.4|21507.4|21506.7|21502.7|21516.1|21512.1|21503.6|21499.6|111
1604388600000|2020-11-03 07:30:00|21508.3|21504.3|21484.8|21480.8|21508.3|21504.3|21483.3|21479.3|192
1604388900000|2020-11-03 07:35:00|21487.9|21483.9|21491.1|21487.1|21491.1|21487.1|21484.8|21480.8|188
1604389200000|2020-11-03 07:40:00|21489.5|21485.5|21484.8|21480.8|21491.1|21487.1|21469.2|21465.2|241
1604389500000|2020-11-03 07:45:00|21481.7|21477.7|21494.2|21490.2|21494.2|21490.2|21481.7|21477.7|95
1604389800000|2020-11-03 07:50:00|21491.1|21487.1|21497.3|21493.3|21497.3|21493.3|21487.9|21483.9|121
1604390100000|2020-11-03 07:55:00|21495.8|21491.8|21500.4|21496.4|21509.8|21505.8|21492.6|21488.6|223
1604390400000|2020-11-03 08:00:00|21502|21498|21491.1|21487.1|21503.6|21499.6|21478.6|21474.6|253
1604390700000|2020-11-03 08:05:00|21487.9|21483.9|21525.4|21521.4|21525.4|21521.4|21484.8|21480.8|349
1604391000000|2020-11-03 08:10:00|21523.9|21519.9|21516.1|21512.1|21534.8|21530.8|21512.9|21508.9|247
1604391300000|2020-11-03 08:15:00|21519.2|21515.2|21512.9|21508.9|21527|21523|21512.9|21508.9|93
1604391600000|2020-11-03 08:20:00|21516.1|21512.1|21506.7|21502.7|21516.1|21512.1|21500.4|21496.4|202
1604391900000|2020-11-03 08:25:00|21503.6|21499.6|21494.2|21490.2|21503.6|21499.6|21491.1|21487.1|278
1604392200000|2020-11-03 08:30:00|21495.8|21491.8|21487.9|21483.9|21497.3|21493.3|21478.6|21474.6|193
1604392500000|2020-11-03 08:35:00|21491.1|21487.1|21478.6|21474.6|21491.1|21487.1|21475.4|21471.4|220
1604392800000|2020-11-03 08:40:00|21475.4|21471.4|21459.8|21455.8|21478.6|21474.6|21456.7|21452.7|348
1604393100000|2020-11-03 08:45:00|21456.7|21452.7|21478.6|21474.6|21478.6|21474.6|21456.7|21452.7|268
1604393400000|2020-11-03 08:50:00|21475.4|21471.4|21472.3|21468.3|21478.6|21474.6|21466.1|21462.1|114
1604393700000|2020-11-03 08:55:00|21470.8|21466.8|21470.8|21466.8|21475.4|21471.4|21459.8|21455.8|307
1604394000000|2020-11-03 09:00:00|21472.3|21468.3|21478.6|21474.6|21478.6|21474.6|21466.1|21462.1|174
1604394300000|2020-11-03 09:05:00|21481.7|21477.7|21466.1|21462.1|21487.9|21483.9|21459.8|21455.8|355
1604394600000|2020-11-03 09:10:00|21469.2|21465.2|21459.8|21455.8|21472.3|21468.3|21453.6|21449.6|249
1604394900000|2020-11-03 09:15:00|21458.3|21454.3|21466.1|21462.1|21466.1|21462.1|21453.6|21449.6|254
1604395200000|2020-11-03 09:20:00|21462.9|21458.9|21456.7|21452.7|21464.5|21460.5|21456.7|21452.7|76
1604395500000|2020-11-03 09:25:00|21455.1|21451.1|21445.8|21441.8|21455.1|21451.1|21434.8|21430.8|236
1604395800000|2020-11-03 09:30:00|21447.3|21443.3|21434.8|21430.8|21447.3|21443.3|21419.2|21415.2|251
1604396100000|2020-11-03 09:35:00|21433.3|21429.3|21437.9|21433.9|21444.2|21440.2|21431.7|21427.7|130
1604396400000|2020-11-03 09:40:00|21441.1|21437.1|21444.2|21440.2|21447.3|21443.3|21437.9|21433.9|90
1604396700000|2020-11-03 09:45:00|21441.1|21437.1|21441.1|21437.1|21444.2|21440.2|21434.8|21430.8|111
1604397000000|2020-11-03 09:50:00|21439.5|21435.5|21453.6|21449.6|21453.6|21449.6|21437.9|21433.9|296
1604397300000|2020-11-03 09:55:00|21456.7|21452.7|21459.8|21455.8|21462.9|21458.9|21453.6|21449.6|165
1604397600000|2020-11-03 10:00:00|21461.4|21457.4|21469.2|21465.2|21472.3|21468.3|21459.8|21455.8|234
1604397900000|2020-11-03 10:05:00|21470.8|21466.8|21456.7|21452.7|21470.8|21466.8|21453.6|21449.6|136
1604398200000|2020-11-03 10:10:00|21458.3|21454.3|21456.7|21452.7|21458.3|21454.3|21445.8|21441.8|121
1604398500000|2020-11-03 10:15:00|21453.6|21449.6|21453.6|21449.6|21462.9|21458.9|21450.4|21446.4|82
1604398800000|2020-11-03 10:20:00|21452|21448|21458.3|21454.3|21458.3|21454.3|21447.3|21443.3|68
1604399100000|2020-11-03 10:25:00|21459.8|21455.8|21459.8|21455.8|21466.1|21462.1|21455.1|21451.1|103
1604399400000|2020-11-03 10:30:00|21462.9|21458.9|21462.9|21458.9|21462.9|21458.9|21459.8|21455.8|45
1604399700000|2020-11-03 10:35:00|21466.1|21462.1|21469.2|21465.2|21475.4|21471.4|21466.1|21462.1|169
1604400000000|2020-11-03 10:40:00|21472.3|21468.3|21472.3|21468.3|21481.7|21477.7|21469.2|21465.2|83
1604400300000|2020-11-03 10:45:00|21469.2|21465.2|21475.4|21471.4|21478.6|21474.6|21469.2|21465.2|130
1604400600000|2020-11-03 10:50:00|21472.3|21468.3|21466.1|21462.1|21473.9|21469.9|21452|21448|296
1604400900000|2020-11-03 10:55:00|21469.2|21465.2|21469.2|21465.2|21478.6|21474.6|21466.1|21462.1|334
1604401200000|2020-11-03 11:00:00|21466.1|21462.1|21453.6|21449.6|21466.1|21462.1|21450.4|21446.4|122
1604401500000|2020-11-03 11:05:00|21452|21448|21444.2|21440.2|21452|21448|21437.9|21433.9|63
1604401800000|2020-11-03 11:10:00|21441.1|21437.1|21428.6|21424.6|21441.1|21437.1|21425.4|21421.4|171
1604402100000|2020-11-03 11:15:00|21431.7|21427.7|21437.9|21433.9|21437.9|21433.9|21427|21423|102
1604402400000|2020-11-03 11:20:00|21434.8|21430.8|21452|21448|21453.6|21449.6|21431.7|21427.7|229
1604402700000|2020-11-03 11:25:00|21450.4|21446.4|21459.8|21455.8|21462.9|21458.9|21448.9|21444.9|272
1604403000000|2020-11-03 11:30:00|21466.1|21462.1|21461.4|21457.4|21467.6|21463.6|21459.8|21455.8|110
1604403300000|2020-11-03 11:35:00|21459.8|21455.8|21481.7|21477.7|21484.8|21480.8|21459.8|21455.8|320
1604403600000|2020-11-03 11:40:00|21478.6|21474.6|21487.9|21483.9|21487.9|21483.9|21478.6|21474.6|137
1604403900000|2020-11-03 11:45:00|21486.4|21482.4|21475.4|21471.4|21486.4|21482.4|21472.3|21468.3|107
1604404200000|2020-11-03 11:50:00|21477|21473|21481.7|21477.7|21484.8|21480.8|21475.4|21471.4|90
1604404500000|2020-11-03 11:55:00|21484.8|21480.8|21491.1|21487.1|21491.1|21487.1|21475.4|21471.4|133
1604404800000|2020-11-03 12:00:00|21487.9|21483.9|21494.2|21490.2|21497.3|21493.3|21484.8|21480.8|203
1604405100000|2020-11-03 12:05:00|21492.6|21488.6|21503.6|21499.6|21506.7|21502.7|21491.1|21487.1|241
1604405400000|2020-11-03 12:10:00|21502|21498|21503.6|21499.6|21509.8|21505.8|21500.4|21496.4|271
1604405700000|2020-11-03 12:15:00|21500.4|21496.4|21506.7|21502.7|21514.5|21510.5|21500.4|21496.4|206
1604406000000|2020-11-03 12:20:00|21505.1|21501.1|21484.8|21480.8|21505.1|21501.1|21478.6|21474.6|331
1604406300000|2020-11-03 12:25:00|21486.4|21482.4|21494.2|21490.2|21497.3|21493.3|21484.8|21480.8|342
1604406600000|2020-11-03 12:30:00|21491.1|21487.1|21481.7|21477.7|21497.3|21493.3|21481.7|21477.7|225
1604406900000|2020-11-03 12:35:00|21483.3|21479.3|21478.6|21474.6|21487.9|21483.9|21475.4|21471.4|359
1604407200000|2020-11-03 12:40:00|21475.4|21471.4|21475.4|21471.4|21487.9|21483.9|21470.8|21466.8|318
1604407500000|2020-11-03 12:45:00|21478.6|21474.6|21475.4|21471.4|21484.8|21480.8|21472.3|21468.3|419
1604407800000|2020-11-03 12:50:00|21478.6|21474.6|21475.4|21471.4|21486.4|21482.4|21472.3|21468.3|240
1604408100000|2020-11-03 12:55:00|21480.1|21476.1|21487.9|21483.9|21491.1|21487.1|21477|21473|195
1604408400000|2020-11-03 13:00:00|21486.4|21482.4|21481.7|21477.7|21491.1|21487.1|21481.7|21477.7|276
1604408700000|2020-11-03 13:05:00|21478.6|21474.6|21481.7|21477.7|21489.5|21485.5|21478.6|21474.6|255
1604409000000|2020-11-03 13:10:00|21480.1|21476.1|21481.7|21477.7|21484.8|21480.8|21477|21473|139
1604409300000|2020-11-03 13:15:00|21484.8|21480.8|21494.2|21490.2|21497.3|21493.3|21481.7|21477.7|285
1604409600000|2020-11-03 13:20:00|21491.1|21487.1|21475.4|21471.4|21491.1|21487.1|21447.3|21443.3|959
1604409900000|2020-11-03 13:25:00|21473.9|21469.9|21469.2|21465.2|21481.7|21477.7|21466.1|21462.1|250
1604410200000|2020-11-03 13:30:00|21466.1|21462.1|21462.9|21458.9|21469.2|21465.2|21456.7|21452.7|349
1604410500000|2020-11-03 13:35:00|21464.5|21460.5|21459.8|21455.8|21475.4|21471.4|21456.7|21452.7|354
1604410800000|2020-11-03 13:40:00|21456.7|21452.7|21441.1|21437.1|21459.8|21455.8|21434.8|21430.8|708
1604411100000|2020-11-03 13:45:00|21444.2|21440.2|21419.2|21415.2|21444.2|21440.2|21412.9|21408.9|619
1604411400000|2020-11-03 13:50:00|21417.6|21413.6|21453.6|21449.6|21453.6|21449.6|21416.1|21412.1|480
1604411700000|2020-11-03 13:55:00|21450.4|21446.4|21456.7|21452.7|21459.8|21455.8|21441.1|21437.1|518
1604412000000|2020-11-03 14:00:00|21453.6|21449.6|21437.9|21433.9|21466.1|21462.1|21434.8|21430.8|668
1604412300000|2020-11-03 14:05:00|21439.5|21435.5|21450.4|21446.4|21450.4|21446.4|21425.4|21421.4|276
1604412600000|2020-11-03 14:10:00|21447.3|21443.3|21447.3|21443.3|21456.7|21452.7|21441.1|21437.1|580
1604412900000|2020-11-03 14:15:00|21444.2|21440.2|21448.9|21444.9|21459.8|21455.8|21444.2|21440.2|453
1604413200000|2020-11-03 14:20:00|21450.4|21446.4|21459.8|21455.8|21459.8|21455.8|21447.3|21443.3|277
1604413500000|2020-11-03 14:25:00|21456.7|21452.7|21462.9|21458.9|21466.1|21462.1|21453.6|21449.6|546
1604413800000|2020-11-03 14:30:00|21459.8|21455.8|21450.4|21446.4|21462.9|21458.9|21434.8|21430.8|581
1604414100000|2020-11-03 14:35:00|21447.3|21443.3|21462.9|21458.9|21462.9|21458.9|21447.3|21443.3|441
1604414400000|2020-11-03 14:40:00|21466.1|21462.1|21453.6|21449.6|21466.1|21462.1|21450.4|21446.4|337
1604414700000|2020-11-03 14:45:00|21456.7|21452.7|21416.1|21412.1|21456.7|21452.7|21416.1|21412.1|953
1604415000000|2020-11-03 14:50:00|21412.9|21408.9|21412.9|21408.9|21425.4|21421.4|21409.8|21405.8|734
1604415300000|2020-11-03 14:55:00|21409.8|21405.8|21427|21423|21434.8|21430.8|21409.8|21405.8|567
1604415600000|2020-11-03 15:00:00|21428.6|21424.6|21412.9|21408.9|21437.9|21433.9|21412.9|21408.9|607
1604415900000|2020-11-03 15:05:00|21414.5|21410.5|21425.4|21421.4|21425.4|21421.4|21412.9|21408.9|630
1604416200000|2020-11-03 15:10:00|21428.6|21424.6|21441.1|21437.1|21442.6|21438.6|21425.4|21421.4|402
1604416500000|2020-11-03 15:15:00|21439.5|21435.5|21428.6|21424.6|21439.5|21435.5|21425.4|21421.4|451
1604416800000|2020-11-03 15:20:00|21431.7|21427.7|21425.4|21421.4|21434.8|21430.8|21425.4|21421.4|345
1604417100000|2020-11-03 15:25:00|21428.6|21424.6|21416.1|21412.1|21437.9|21433.9|21416.1|21412.1|699
1604417400000|2020-11-03 15:30:00|21412.9|21408.9|21441.1|21437.1|21441.1|21437.1|21412.9|21408.9|614
1604417700000|2020-11-03 15:35:00|21439.5|21435.5|21425.4|21421.4|21444.2|21440.2|21419.2|21415.2|756
1604418000000|2020-11-03 15:40:00|21423.9|21419.9|21419.2|21415.2|21431.7|21427.7|21416.1|21412.1|704
1604418300000|2020-11-03 15:45:00|21422.3|21418.3|21406.7|21402.7|21422.3|21418.3|21403.6|21399.6|562
1604418600000|2020-11-03 15:50:00|21409.8|21405.8|21381.7|21377.7|21416.1|21412.1|21380.1|21376.1|696
1604418900000|2020-11-03 15:55:00|21378.6|21374.6|21359.8|21355.8|21384.8|21380.8|21350.4|21346.4|1351
1604419200000|2020-11-03 16:00:00|21356.7|21352.7|21372.3|21368.3|21372.3|21368.3|21344.2|21340.2|1393
1604419500000|2020-11-03 16:05:00|21369.2|21365.2|21372.3|21368.3|21384.8|21380.8|21366.1|21362.1|702
1604419800000|2020-11-03 16:10:00|21369.2|21365.2|21369.2|21365.2|21375.4|21371.4|21362.9|21358.9|582
1604420100000|2020-11-03 16:15:00|21370.8|21366.8|21387.9|21383.9|21394.2|21390.2|21366.1|21362.1|818
1604420400000|2020-11-03 16:20:00|21384.8|21380.8|21375.4|21371.4|21387.9|21383.9|21372.3|21368.3|875
1604420700000|2020-11-03 16:25:00|21372.3|21368.3|21378.6|21374.6|21384.8|21380.8|21369.2|21365.2|729
1604421000000|2020-11-03 16:30:00|21375.4|21371.4|21377|21373|21384.8|21380.8|21372.3|21368.3|722
1604421300000|2020-11-03 16:35:00|21375.4|21371.4|21362.9|21358.9|21378.6|21374.6|21361.4|21357.4|297
1604421600000|2020-11-03 16:40:00|21359.8|21355.8|21366.1|21362.1|21381.7|21377.7|21359.8|21355.8|762
1604421900000|2020-11-03 16:45:00|21369.2|21365.2|21378.6|21374.6|21378.6|21374.6|21366.1|21362.1|560
1604422200000|2020-11-03 16:50:00|21372.3|21368.3|21375.4|21371.4|21380.1|21376.1|21372.3|21368.3|498
1604422500000|2020-11-03 16:55:00|21372.3|21368.3|21378.6|21374.6|21381.7|21377.7|21369.2|21365.2|462
1604422800000|2020-11-03 17:00:00|21375.4|21371.4|21381.7|21377.7|21383.3|21379.3|21372.3|21368.3|431
1604423100000|2020-11-03 17:05:00|21378.6|21374.6|21381.7|21377.7|21381.7|21377.7|21375.4|21371.4|308
1604423400000|2020-11-03 17:10:00|21378.6|21374.6|21383.3|21379.3|21384.8|21380.8|21375.4|21371.4|262
1604423700000|2020-11-03 17:15:00|21384.8|21380.8|21381.7|21377.7|21384.8|21380.8|21375.4|21371.4|372
1604424000000|2020-11-03 17:20:00|21378.6|21374.6|21369.2|21365.2|21381.7|21377.7|21366.1|21362.1|311
1604424300000|2020-11-03 17:25:00|21372.3|21368.3|21381.7|21377.7|21387.9|21383.9|21366.1|21362.1|372
1604424600000|2020-11-03 17:30:00|21378.6|21374.6|21378.6|21374.6|21384.8|21380.8|21378.6|21374.6|420
1604424900000|2020-11-03 17:35:00|21381.7|21377.7|21391.1|21387.1|21391.1|21387.1|21378.6|21374.6|362
1604425200000|2020-11-03 17:40:00|21394.2|21390.2|21381.7|21377.7|21394.2|21390.2|21381.7|21377.7|438
1604425500000|2020-11-03 17:45:00|21383.3|21379.3|21391.1|21387.1|21394.2|21390.2|21383.3|21379.3|304
1604425800000|2020-11-03 17:50:00|21394.2|21390.2|21409.8|21405.8|21409.8|21405.8|21391.1|21387.1|647
1604426100000|2020-11-03 17:55:00|21406.7|21402.7|21422.3|21418.3|21425.4|21421.4|21403.6|21399.6|705
1604426400000|2020-11-03 18:00:00|21419.2|21415.2|21409.8|21405.8|21422.3|21418.3|21409.8|21405.8|659
1604426700000|2020-11-03 18:05:00|21412.9|21408.9|21437.9|21433.9|21437.9|21433.9|21409.8|21405.8|822
1604427000000|2020-11-03 18:10:00|21434.8|21430.8|21456.7|21452.7|21462.9|21458.9|21434.8|21430.8|3612
1604427300000|2020-11-03 18:15:00|21462.9|21458.9|21453.6|21449.6|21466.1|21462.1|21450.4|21446.4|542
1604427600000|2020-11-03 18:20:00|21456.7|21452.7|21459.8|21455.8|21469.2|21465.2|21453.6|21449.6|452
1604427900000|2020-11-03 18:25:00|21462.9|21458.9|21459.8|21455.8|21472.3|21468.3|21458.3|21454.3|642
1604428200000|2020-11-03 18:30:00|21458.3|21454.3|21459.8|21455.8|21466.1|21462.1|21458.3|21454.3|268
1604428500000|2020-11-03 18:35:00|21458.3|21454.3|21456.7|21452.7|21462.9|21458.9|21456.7|21452.7|402
1604428800000|2020-11-03 18:40:00|21458.3|21454.3|21458.3|21454.3|21462.9|21458.9|21456.7|21452.7|241
1604429100000|2020-11-03 18:45:00|21456.7|21452.7|21469.2|21465.2|21472.3|21468.3|21456.7|21452.7|340
1604429400000|2020-11-03 18:50:00|21472.3|21468.3|21467.6|21463.6|21472.3|21468.3|21462.9|21458.9|181
1604429700000|2020-11-03 18:55:00|21469.2|21465.2|21456.7|21452.7|21469.2|21465.2|21453.6|21449.6|373
1604430000000|2020-11-03 19:00:00|21455.1|21451.1|21450.4|21446.4|21456.7|21452.7|21447.3|21443.3|307
1604430300000|2020-11-03 19:05:00|21452|21448|21456.7|21452.7|21456.7|21452.7|21447.3|21443.3|246
1604430600000|2020-11-03 19:10:00|21453.6|21449.6|21447.3|21443.3|21453.6|21449.6|21444.2|21440.2|670
1604430900000|2020-11-03 19:15:00|21448.9|21444.9|21450.4|21446.4|21453.6|21449.6|21441.1|21437.1|305
1604431200000|2020-11-03 19:20:00|21447.3|21443.3|21444.2|21440.2|21447.3|21443.3|21444.2|21440.2|301
1604431500000|2020-11-03 19:25:00|21441.1|21437.1|21447.3|21443.3|21447.3|21443.3|21441.1|21437.1|272
1604431800000|2020-11-03 19:30:00|21450.4|21446.4|21437.9|21433.9|21450.4|21446.4|21434.8|21430.8|914
1604432100000|2020-11-03 19:35:00|21434.8|21430.8|21441.1|21437.1|21444.2|21440.2|21434.8|21430.8|482
1604432400000|2020-11-03 19:40:00|21444.2|21440.2|21453.6|21449.6|21453.6|21449.6|21444.2|21440.2|298
1604432700000|2020-11-03 19:45:00|21456.7|21452.7|21447.3|21443.3|21456.7|21452.7|21444.2|21440.2|680
1604433000000|2020-11-03 19:50:00|21450.4|21446.4|21459.8|21455.8|21462.9|21458.9|21450.4|21446.4|617
1604433300000|2020-11-03 19:55:00|21462.9|21458.9|21437.9|21433.9|21466.1|21462.1|21431.7|21427.7|1909
1604433600000|2020-11-03 20:00:00|21434.8|21430.8|21447.3|21443.3|21450.4|21446.4|21434.8|21430.8|1287
1604433900000|2020-11-03 20:05:00|21450.4|21446.4|21450.4|21446.4|21453.6|21449.6|21447.3|21443.3|262
1604434200000|2020-11-03 20:10:00|21448.9|21444.9|21444.2|21440.2|21453.6|21449.6|21444.2|21440.2|288
1604434500000|2020-11-03 20:15:00|21437.9|21433.9|21431.7|21427.7|21437.9|21433.9|21428.6|21424.6|449
1604434800000|2020-11-03 20:20:00|21434.8|21430.8|21431.7|21427.7|21437.9|21433.9|21425.4|21421.4|576
1604435100000|2020-11-03 20:25:00|21428.6|21424.6|21434.8|21430.8|21437.9|21433.9|21425.4|21421.4|1048
1604435400000|2020-11-03 20:30:00|21431.7|21427.7|21416.1|21412.1|21441.1|21437.1|21412.9|21408.9|739
1604435700000|2020-11-03 20:35:00|21414.5|21410.5|21406.7|21402.7|21420.8|21416.8|21406.7|21402.7|296
1604436000000|2020-11-03 20:40:00|21409.8|21405.8|21419.2|21415.2|21425.4|21421.4|21406.7|21402.7|335
1604436300000|2020-11-03 20:45:00|21420.8|21416.8|21419.2|21415.2|21422.3|21418.3|21409.8|21405.8|378
1604436600000|2020-11-03 20:50:00|21416.1|21412.1|21419.2|21415.2|21428.6|21424.6|21416.1|21412.1|768
1604436900000|2020-11-03 20:55:00|21422.3|21418.3|21434.8|21430.8|21441.1|21437.1|21416.1|21412.1|801
1604437200000|2020-11-03 21:00:00|21437.9|21433.9|21406.7|21402.7|21437.9|21433.9|21403.6|21399.6|548
1604437500000|2020-11-03 21:05:00|21405.1|21401.1|21384.8|21380.8|21416.1|21412.1|21369.2|21365.2|673
1604437800000|2020-11-03 21:10:00|21387.9|21383.9|21375.4|21371.4|21394.2|21390.2|21372.3|21368.3|375
1604438100000|2020-11-03 21:15:00|21372.3|21368.3|21347.3|21343.3|21375.4|21371.4|21347.3|21343.3|523
1604438400000|2020-11-03 21:20:00|21350.4|21346.4|21362.9|21358.9|21364.5|21360.5|21331.7|21327.7|396
1604438700000|2020-11-03 21:25:00|21359.8|21355.8|21350.4|21346.4|21359.8|21355.8|21347.3|21343.3|316
1604439000000|2020-11-03 21:30:00|21347.3|21343.3|21347.3|21343.3|21350.4|21346.4|21331.7|21327.7|515
1604439300000|2020-11-03 21:35:00|21348.9|21344.9|21350.4|21346.4|21353.6|21349.6|21344.2|21340.2|168
1604439600000|2020-11-03 21:40:00|21352|21348|21353.6|21349.6|21359.8|21355.8|21350.4|21346.4|194
1604439900000|2020-11-03 21:45:00|21350.4|21346.4|21350.4|21346.4|21350.4|21346.4|21334.8|21330.8|319
1604440200000|2020-11-03 21:50:00|21348.9|21344.9|21309.8|21305.8|21350.4|21346.4|21306.7|21302.7|395
1604440500000|2020-11-03 21:55:00|21311.4|21307.4|21325.4|21321.4|21333.3|21329.3|21309.8|21305.8|393
1604444400000|2020-11-03 23:00:00|21291.1|21287.1|21262.9|21258.9|21322.3|21318.3|21248.9|21244.9|359
1604444700000|2020-11-03 23:05:00|21264.5|21260.5|21230.1|21226.1|21264.5|21260.5|21200.4|21196.4|561
1604445000000|2020-11-03 23:10:00|21228.6|21224.6|21252|21248|21255.1|21251.1|21228.6|21224.6|229
1604445300000|2020-11-03 23:15:00|21250.4|21246.4|21248.9|21244.9|21250.4|21246.4|21230.1|21226.1|205
1604445600000|2020-11-03 23:20:00|21250.4|21246.4|21258.3|21254.3|21264.5|21260.5|21242.6|21238.6|203
1604445900000|2020-11-03 23:25:00|21259.8|21255.8|21258.3|21254.3|21266.1|21262.1|21252|21248|118
1604446200000|2020-11-03 23:30:00|21259.8|21255.8|21227|21223|21262.9|21258.9|21206.7|21202.7|342
1604446500000|2020-11-03 23:35:00|21225.4|21221.4|21197.3|21193.3|21227|21223|21194.2|21190.2|217
1604446800000|2020-11-03 23:40:00|21200.4|21196.4|21219.2|21215.2|21222.3|21218.3|21194.2|21190.2|331
1604447100000|2020-11-03 23:45:00|21222.3|21218.3|21222.3|21218.3|21233.3|21229.3|21219.2|21215.2|136
1604447400000|2020-11-03 23:50:00|21219.2|21215.2|21203.6|21199.6|21219.2|21215.2|21200.4|21196.4|136
1604447700000|2020-11-03 23:55:00|21202|21198|21211.4|21207.4|21212.9|21208.9|21172.3|21168.3|500
1604448000000|2020-11-04 00:00:00|21212.9|21208.9|21225.4|21221.4|21275.4|21271.4|21186.4|21182.4|535
1604448300000|2020-11-04 00:05:00|21222.3|21218.3|21173.9|21169.9|21228.6|21224.6|21103.6|21099.6|523
1604448600000|2020-11-04 00:10:00|21175.4|21171.4|21130.1|21126.1|21184.8|21180.8|21108.3|21104.3|565
1604448900000|2020-11-04 00:15:00|21125.4|21121.4|21064.5|21060.5|21148.9|21144.9|21059.8|21055.8|850
1604449200000|2020-11-04 00:20:00|21067.6|21063.6|21153.6|21149.6|21162.9|21158.9|21039.5|21035.5|1313
1604449500000|2020-11-04 00:25:00|21155.1|21151.1|21180.1|21176.1|21256.7|21252.7|21155.1|21151.1|785
1604449800000|2020-11-04 00:30:00|21181.7|21177.7|21209.8|21205.8|21234.8|21230.8|21181.7|21177.7|598
1604450100000|2020-11-04 00:35:00|21211.4|21207.4|21258.3|21254.3|21305.1|21301.1|21198.9|21194.9|938
1604450400000|2020-11-04 00:40:00|21262.9|21258.9|21323.9|21319.9|21323.9|21319.9|21252|21248|559
1604450700000|2020-11-04 00:45:00|21322.3|21318.3|21289.5|21285.5|21378.6|21374.6|21284.8|21280.8|636
1604451000000|2020-11-04 00:50:00|21291.1|21287.1|21289.5|21285.5|21316.1|21312.1|21269.2|21265.2|395
1604451300000|2020-11-04 00:55:00|21291.1|21287.1|21372.3|21368.3|21383.3|21379.3|21280.1|21276.1|700
1604451600000|2020-11-04 01:00:00|21366.1|21362.1|21311.4|21307.4|21377|21373|21295.8|21291.8|479
1604451900000|2020-11-04 01:05:00|21308.3|21304.3|21314.5|21310.5|21347.3|21343.3|21303.6|21299.6|276
1604452200000|2020-11-04 01:10:00|21316.1|21312.1|21328.6|21324.6|21336.4|21332.4|21289.5|21285.5|372
1604452500000|2020-11-04 01:15:00|21330.1|21326.1|21345.8|21341.8|21358.3|21354.3|21325.4|21321.4|360
1604452800000|2020-11-04 01:20:00|21347.3|21343.3|21317.6|21313.6|21350.4|21346.4|21311.4|21307.4|306
1604453100000|2020-11-04 01:25:00|21320.8|21316.8|21384.8|21380.8|21387.9|21383.9|21309.8|21305.8|728
1604453400000|2020-11-04 01:30:00|21383.3|21379.3|21450.4|21446.4|21450.4|21446.4|21372.3|21368.3|686
1604453700000|2020-11-04 01:35:00|21448.9|21444.9|21528.6|21524.6|21531.7|21527.7|21430.1|21426.1|898
1604454000000|2020-11-04 01:40:00|21531.7|21527.7|21455.1|21451.1|21561.4|21557.4|21455.1|21451.1|776
1604454300000|2020-11-04 01:45:00|21456.7|21452.7|21489.5|21485.5|21511.4|21507.4|21447.3|21443.3|410
1604454600000|2020-11-04 01:50:00|21491.1|21487.1|21478.6|21474.6|21506.7|21502.7|21447.3|21443.3|422
1604454900000|2020-11-04 01:55:00|21481.7|21477.7|21478.6|21474.6|21487.9|21483.9|21444.2|21440.2|564
1604455200000|2020-11-04 02:00:00|21477|21473|21519.2|21515.2|21520.8|21516.8|21447.3|21443.3|628
1604455500000|2020-11-04 02:05:00|21520.8|21516.8|21639.5|21635.5|21653.6|21649.6|21517.6|21513.6|891
1604455800000|2020-11-04 02:10:00|21645.8|21641.8|21647.3|21643.3|21658.3|21654.3|21611.4|21607.4|759
1604456100000|2020-11-04 02:15:00|21648.9|21644.9|21748.9|21744.9|21773.9|21769.9|21628.6|21624.6|738
1604456400000|2020-11-04 02:20:00|21752|21748|21809.8|21805.8|21809.8|21805.8|21675.4|21671.4|739
1604456700000|2020-11-04 02:25:00|21808.3|21804.3|21780.1|21776.1|21836.4|21832.4|21756.7|21752.7|1078
1604457000000|2020-11-04 02:30:00|21778.6|21774.6|21753.6|21749.6|21820.8|21816.8|21745.8|21741.8|653
1604457300000|2020-11-04 02:35:00|21755.1|21751.1|21795.8|21791.8|21798.9|21794.9|21723.9|21719.9|520
1604457600000|2020-11-04 02:40:00|21794.2|21790.2|21756.7|21752.7|21834.8|21830.8|21750.4|21746.4|1042
1604457900000|2020-11-04 02:45:00|21753.6|21749.6|21686.4|21682.4|21756.7|21752.7|21681.7|21677.7|693
1604458200000|2020-11-04 02:50:00|21684.8|21680.8|21570.8|21566.8|21698.9|21694.9|21569.2|21565.2|592
1604458500000|2020-11-04 02:55:00|21566.1|21562.1|21594.2|21590.2|21600.4|21596.4|21541.1|21537.1|838
1604458800000|2020-11-04 03:00:00|21592.6|21588.6|21564.5|21560.5|21595.8|21591.8|21523.9|21519.9|848
1604459100000|2020-11-04 03:05:00|21566.1|21562.1|21555.1|21551.1|21608.3|21604.3|21536.4|21532.4|869
1604459400000|2020-11-04 03:10:00|21552|21548|21548.9|21544.9|21566.1|21562.1|21537.9|21533.9|905
1604459700000|2020-11-04 03:15:00|21547.3|21543.3|21480.1|21476.1|21547.3|21543.3|21470.8|21466.8|620
1604460000000|2020-11-04 03:20:00|21481.7|21477.7|21514.5|21510.5|21516.1|21512.1|21466.1|21462.1|366
1604460300000|2020-11-04 03:25:00|21516.1|21512.1|21542.6|21538.6|21566.1|21562.1|21508.3|21504.3|398
1604460600000|2020-11-04 03:30:00|21541.1|21537.1|21542.6|21538.6|21570.8|21566.8|21533.3|21529.3|588
1604460900000|2020-11-04 03:35:00|21544.2|21540.2|21552|21548|21566.1|21562.1|21528.6|21524.6|366
1604461200000|2020-11-04 03:40:00|21553.6|21549.6|21558.3|21554.3|21558.3|21554.3|21525.4|21521.4|332
1604461500000|2020-11-04 03:45:00|21556.7|21552.7|21566.1|21562.1|21566.1|21562.1|21555.1|21551.1|628
1604461800000|2020-11-04 03:50:00|21562.9|21558.9|21580.1|21576.1|21614.5|21610.5|21547.3|21543.3|1171
1604462100000|2020-11-04 03:55:00|21584.8|21580.8|21589.5|21585.5|21614.5|21610.5|21577|21573|669
1604462400000|2020-11-04 04:00:00|21587.9|21583.9|21581.7|21577.7|21595.8|21591.8|21575.4|21571.4|183
1604462700000|2020-11-04 04:05:00|21580.1|21576.1|21600.4|21596.4|21600.4|21596.4|21575.4|21571.4|687
1604463000000|2020-11-04 04:10:00|21598.9|21594.9|21717.6|21713.6|21719.2|21715.2|21597.3|21593.3|682
1604463300000|2020-11-04 04:15:00|21716.1|21712.1|21705.1|21701.1|21728.6|21724.6|21692.6|21688.6|376
1604463600000|2020-11-04 04:20:00|21706.7|21702.7|21645.8|21641.8|21753.6|21749.6|21620.8|21616.8|676
1604463900000|2020-11-04 04:25:00|21644.2|21640.2|21617.6|21613.6|21653.6|21649.6|21602|21598|345
1604464200000|2020-11-04 04:30:00|21616.1|21612.1|21648.9|21644.9|21655.1|21651.1|21595.8|21591.8|516
1604464500000|2020-11-04 04:35:00|21650.4|21646.4|21669.2|21665.2|21686.4|21682.4|21647.3|21643.3|320
1604464800000|2020-11-04 04:40:00|21667.6|21663.6|21702|21698|21716.1|21712.1|21658.3|21654.3|322
1604465100000|2020-11-04 04:45:00|21700.4|21696.4|21698.9|21694.9|21759.8|21755.8|21695.8|21691.8|613
1604465400000|2020-11-04 04:50:00|21700.4|21696.4|21684.8|21680.8|21716.1|21712.1|21678.6|21674.6|436
1604465700000|2020-11-04 04:55:00|21687.9|21683.9|21686.4|21682.4|21687.9|21683.9|21656.7|21652.7|487
1604466000000|2020-11-04 05:00:00|21687.9|21683.9|21695.8|21691.8|21748.9|21744.9|21684.8|21680.8|396
1604466300000|2020-11-04 05:05:00|21691.1|21687.1|21680.1|21676.1|21709.8|21705.8|21652|21648|891
1604466600000|2020-11-04 05:10:00|21670.8|21666.8|21656.7|21652.7|21706.7|21702.7|21630.1|21626.1|404
1604466900000|2020-11-04 05:15:00|21655.1|21651.1|21680.1|21676.1|21686.4|21682.4|21655.1|21651.1|357
1604467200000|2020-11-04 05:20:00|21678.6|21674.6|21702|21698|21717.6|21713.6|21666.1|21662.1|573
1604467500000|2020-11-04 05:25:00|21705.1|21701.1|21686.4|21682.4|21705.1|21701.1|21672.3|21668.3|125
1604467800000|2020-11-04 05:30:00|21684.8|21680.8|21644.2|21640.2|21691.1|21687.1|21633.3|21629.3|619
1604468100000|2020-11-04 05:35:00|21641.1|21637.1|21636.4|21632.4|21652|21648|21609.8|21605.8|432
1604468400000|2020-11-04 05:40:00|21634.8|21630.8|21661.4|21657.4|21681.7|21677.7|21622.3|21618.3|383
1604468700000|2020-11-04 05:45:00|21659.8|21655.8|21700.4|21696.4|21705.1|21701.1|21658.3|21654.3|166
1604469000000|2020-11-04 05:50:00|21698.9|21694.9|21695.8|21691.8|21709.8|21705.8|21686.4|21682.4|200
1604469300000|2020-11-04 05:55:00|21694.2|21690.2|21711.4|21707.4|21716.1|21712.1|21686.4|21682.4|113
1604469600000|2020-11-04 06:00:00|21712.9|21708.9|21748.9|21744.9|21748.9|21744.9|21712.9|21708.9|173
1604469900000|2020-11-04 06:05:00|21747.3|21743.3|21725.4|21721.4|21753.6|21749.6|21720.8|21716.8|157
1604470200000|2020-11-04 06:10:00|21722.3|21718.3|21702|21698|21725.4|21721.4|21692.6|21688.6|110
1604470500000|2020-11-04 06:15:00|21700.4|21696.4|21712.9|21708.9|21736.4|21732.4|21698.9|21694.9|134
1604470800000|2020-11-04 06:20:00|21711.4|21707.4|21736.4|21732.4|21739.5|21735.5|21702|21698|128
1604471100000|2020-11-04 06:25:00|21734.8|21730.8|21744.2|21740.2|21758.3|21754.3|21730.1|21726.1|289
1604471400000|2020-11-04 06:30:00|21742.6|21738.6|21736.4|21732.4|21745.8|21741.8|21716.1|21712.1|472
1604471700000|2020-11-04 06:35:00|21737.9|21733.9|21722.3|21718.3|21739.5|21735.5|21698.9|21694.9|260
1604472000000|2020-11-04 06:40:00|21723.9|21719.9|21770.8|21766.8|21775.4|21771.4|21723.9|21719.9|279
1604472300000|2020-11-04 06:45:00|21767.6|21763.6|21764.5|21760.5|21783.3|21779.3|21762.9|21758.9|113
1604472600000|2020-11-04 06:50:00|21762.9|21758.9|21777|21773|21777|21773|21750.4|21746.4|136
1604472900000|2020-11-04 06:55:00|21775.4|21771.4|21761.4|21757.4|21795.8|21791.8|21759.8|21755.8|336
1604473200000|2020-11-04 07:00:00|21762.9|21758.9|21769.2|21765.2|21769.2|21765.2|21733.3|21729.3|543
1604473500000|2020-11-04 07:05:00|21770.8|21766.8|21775.4|21771.4|21778.6|21774.6|21745.8|21741.8|356
1604473800000|2020-11-04 07:10:00|21777|21773|21797.3|21793.3|21800.4|21796.4|21775.4|21771.4|675
1604474100000|2020-11-04 07:15:00|21798.9|21794.9|21905.1|21901.1|21920.8|21916.8|21784.8|21780.8|1079
1604474400000|2020-11-04 07:20:00|21903.6|21899.6|21931.7|21927.7|21991.1|21987.1|21900.4|21896.4|1091
1604474700000|2020-11-04 07:25:00|21928.6|21924.6|21939.5|21935.5|21969.2|21965.2|21894.2|21890.2|862
1604475000000|2020-11-04 07:30:00|21941.1|21937.1|21937.9|21933.9|21948.9|21944.9|21900.4|21896.4|747
1604475300000|2020-11-04 07:35:00|21934.8|21930.8|21944.2|21940.2|21975.4|21971.4|21916.1|21912.1|760
1604475600000|2020-11-04 07:40:00|21947.3|21943.3|21966.1|21962.1|21997.3|21993.3|21947.3|21943.3|627
1604475900000|2020-11-04 07:45:00|21959.8|21955.8|22037.9|22033.9|22037.9|22033.9|21953.6|21949.6|753
1604476200000|2020-11-04 07:50:00|22036.4|22032.4|22025.4|22021.4|22037.9|22033.9|22003.6|21999.6|672
1604476500000|2020-11-04 07:55:00|22023.9|22019.9|22028.6|22024.6|22070.8|22066.8|22006.7|22002.7|796
1604476800000|2020-11-04 08:00:00|22027|22023|21956.7|21952.7|22044.2|22040.2|21948.9|21944.9|1007
1604477100000|2020-11-04 08:05:00|21953.6|21949.6|21898.9|21894.9|21973.9|21969.9|21887.9|21883.9|624
1604477400000|2020-11-04 08:10:00|21897.3|21893.3|21883.3|21879.3|21900.4|21896.4|21859.8|21855.8|465
1604477700000|2020-11-04 08:15:00|21881.7|21877.7|21875.4|21871.4|21902|21898|21866.1|21862.1|486
1604478000000|2020-11-04 08:20:00|21873.9|21869.9|21834.8|21830.8|21877|21873|21806.7|21802.7|814
1604478300000|2020-11-04 08:25:00|21833.3|21829.3|21833.3|21829.3|21853.6|21849.6|21803.6|21799.6|788
1604478600000|2020-11-04 08:30:00|21834.8|21830.8|21809.8|21805.8|21834.8|21830.8|21803.6|21799.6|482
1604478900000|2020-11-04 08:35:00|21808.3|21804.3|21845.8|21841.8|21847.3|21843.3|21803.6|21799.6|508
1604479200000|2020-11-04 08:40:00|21844.2|21840.2|21853.6|21849.6|21884.8|21880.8|21831.7|21827.7|458
1604479500000|2020-11-04 08:45:00|21855.1|21851.1|21842.6|21838.6|21862.9|21858.9|21837.9|21833.9|1168
1604479800000|2020-11-04 08:50:00|21841.1|21837.1|21778.6|21774.6|21853.6|21849.6|21773.9|21769.9|450
1604480100000|2020-11-04 08:55:00|21762.9|21758.9|21777|21773|21794.2|21790.2|21756.7|21752.7|354
1604480400000|2020-11-04 09:00:00|21775.4|21771.4|21828.6|21824.6|21828.6|21824.6|21766.1|21762.1|307
1604480700000|2020-11-04 09:05:00|21825.4|21821.4|21850.4|21846.4|21853.6|21849.6|21825.4|21821.4|412
1604481000000|2020-11-04 09:10:00|21847.3|21843.3|21892.6|21888.6|21908.3|21904.3|21844.2|21840.2|573
1604481300000|2020-11-04 09:15:00|21894.2|21890.2|21834.8|21830.8|21898.9|21894.9|21828.6|21824.6|660
1604481600000|2020-11-04 09:20:00|21836.4|21832.4|21827|21823|21839.5|21835.5|21805.1|21801.1|835
1604481900000|2020-11-04 09:25:00|21828.6|21824.6|21773.9|21769.9|21859.8|21855.8|21773.9|21769.9|367
1604482200000|2020-11-04 09:30:00|21775.4|21771.4|21775.4|21771.4|21787.9|21783.9|21758.3|21754.3|254
1604482500000|2020-11-04 09:35:00|21778.6|21774.6|21816.1|21812.1|21816.1|21812.1|21761.4|21757.4|822
1604482800000|2020-11-04 09:40:00|21823.9|21819.9|21802|21798|21856.7|21852.7|21800.4|21796.4|267
1604483100000|2020-11-04 09:45:00|21803.6|21799.6|21797.3|21793.3|21816.1|21812.1|21791.1|21787.1|418
1604483400000|2020-11-04 09:50:00|21798.9|21794.9|21791.1|21787.1|21800.4|21796.4|21767.6|21763.6|368
1604483700000|2020-11-04 09:55:00|21795.8|21791.8|21836.4|21832.4|21848.9|21844.9|21792.6|21788.6|230
1604484000000|2020-11-04 10:00:00|21837.9|21833.9|21834.8|21830.8|21844.2|21840.2|21805.1|21801.1|198
1604484300000|2020-11-04 10:05:00|21837.9|21833.9|21839.5|21835.5|21850.4|21846.4|21822.3|21818.3|228
1604484600000|2020-11-04 10:10:00|21837.9|21833.9|21852|21848|21864.5|21860.5|21833.3|21829.3|148
1604484900000|2020-11-04 10:15:00|21853.6|21849.6|21897.3|21893.3|21912.9|21908.9|21853.6|21849.6|206
1604485200000|2020-11-04 10:20:00|21895.8|21891.8|21898.9|21894.9|21919.2|21915.2|21884.8|21880.8|419
1604485500000|2020-11-04 10:25:00|21897.3|21893.3|21895.8|21891.8|21906.7|21902.7|21892.6|21888.6|327
1604485800000|2020-11-04 10:30:00|21897.3|21893.3|21917.6|21913.6|21917.6|21913.6|21875.4|21871.4|632
1604486100000|2020-11-04 10:35:00|21916.1|21912.1|21887.9|21883.9|21925.4|21921.4|21872.3|21868.3|357
1604486400000|2020-11-04 10:40:00|21886.4|21882.4|21878.6|21874.6|21906.7|21902.7|21872.3|21868.3|394
1604486700000|2020-11-04 10:45:00|21875.4|21871.4|21881.7|21877.7|21884.8|21880.8|21853.6|21849.6|288
1604487000000|2020-11-04 10:50:00|21883.3|21879.3|21886.4|21882.4|21894.2|21890.2|21870.8|21866.8|280
1604487300000|2020-11-04 10:55:00|21887.9|21883.9|21853.6|21849.6|21895.8|21891.8|21852|21848|244
1604487600000|2020-11-04 11:00:00|21850.4|21846.4|21844.2|21840.2|21859.8|21855.8|21812.9|21808.9|530
1604487900000|2020-11-04 11:05:00|21841.1|21837.1|21856.7|21852.7|21878.6|21874.6|21834.8|21830.8|272
1604488200000|2020-11-04 11:10:00|21853.6|21849.6|21833.3|21829.3|21856.7|21852.7|21830.1|21826.1|267
1604488500000|2020-11-04 11:15:00|21831.7|21827.7|21862.9|21858.9|21869.2|21865.2|21831.7|21827.7|291
1604488800000|2020-11-04 11:20:00|21864.5|21860.5|21853.6|21849.6|21866.1|21862.1|21853.6|21849.6|183
1604489100000|2020-11-04 11:25:00|21856.7|21852.7|21858.3|21854.3|21875.4|21871.4|21852|21848|253
1604489400000|2020-11-04 11:30:00|21859.8|21855.8|21850.4|21846.4|21866.1|21862.1|21847.3|21843.3|232
1604489700000|2020-11-04 11:35:00|21853.6|21849.6|21858.3|21854.3|21866.1|21862.1|21844.2|21840.2|186
1604490000000|2020-11-04 11:40:00|21856.7|21852.7|21841.1|21837.1|21859.8|21855.8|21828.6|21824.6|269
1604490300000|2020-11-04 11:45:00|21844.2|21840.2|21841.1|21837.1|21848.9|21844.9|21834.8|21830.8|200
1604490600000|2020-11-04 11:50:00|21837.9|21833.9|21828.6|21824.6|21847.3|21843.3|21819.2|21815.2|354
1604490900000|2020-11-04 11:55:00|21830.1|21826.1|21797.3|21793.3|21833.3|21829.3|21787.9|21783.9|362
1604491200000|2020-11-04 12:00:00|21795.8|21791.8|21822.3|21818.3|21841.1|21837.1|21795.8|21791.8|535
1604491500000|2020-11-04 12:05:00|21820.8|21816.8|21809.8|21805.8|21830.1|21826.1|21803.6|21799.6|290
1604491800000|2020-11-04 12:10:00|21812.9|21808.9|21797.3|21793.3|21819.2|21815.2|21797.3|21793.3|302
1604492100000|2020-11-04 12:15:00|21798.9|21794.9|21803.6|21799.6|21825.4|21821.4|21794.2|21790.2|533
1604492400000|2020-11-04 12:20:00|21806.7|21802.7|21756.7|21752.7|21806.7|21802.7|21756.7|21752.7|527
1604492700000|2020-11-04 12:25:00|21758.3|21754.3|21731.7|21727.7|21769.2|21765.2|21709.8|21705.8|770
1604493000000|2020-11-04 12:30:00|21733.3|21729.3|21741.1|21737.1|21766.1|21762.1|21725.4|21721.4|754
1604493300000|2020-11-04 12:35:00|21744.2|21740.2|21753.6|21749.6|21756.7|21752.7|21728.6|21724.6|502
1604493600000|2020-11-04 12:40:00|21752|21748|21791.1|21787.1|21800.4|21796.4|21747.3|21743.3|567
1604493900000|2020-11-04 12:45:00|21794.2|21790.2|21791.1|21787.1|21803.6|21799.6|21761.4|21757.4|399
1604494200000|2020-11-04 12:50:00|21792.6|21788.6|21778.6|21774.6|21797.3|21793.3|21772.3|21768.3|453
1604494500000|2020-11-04 12:55:00|21775.4|21771.4|21819.2|21815.2|21820.8|21816.8|21772.3|21768.3|495
1604494800000|2020-11-04 13:00:00|21816.1|21812.1|21878.6|21874.6|21878.6|21874.6|21809.8|21805.8|837
1604495100000|2020-11-04 13:05:00|21875.4|21871.4|21897.3|21893.3|21912.9|21908.9|21855.1|21851.1|860
1604495400000|2020-11-04 13:10:00|21895.8|21891.8|21937.9|21933.9|21947.3|21943.3|21891.1|21887.1|942
1604495700000|2020-11-04 13:15:00|21931.7|21927.7|21962.9|21958.9|21972.3|21968.3|21916.1|21912.1|886
1604496000000|2020-11-04 13:20:00|21966.1|21962.1|21887.9|21883.9|21994.2|21990.2|21872.3|21868.3|1359
1604496300000|2020-11-04 13:25:00|21891.1|21887.1|21895.8|21891.8|21920.8|21916.8|21875.4|21871.4|670
1604496600000|2020-11-04 13:30:00|21897.3|21893.3|21997.3|21993.3|22011.4|22007.4|21889.5|21885.5|1461
1604496900000|2020-11-04 13:35:00|22000.4|21996.4|21959.8|21955.8|22020.8|22016.8|21948.9|21944.9|742
1604497200000|2020-11-04 13:40:00|21956.7|21952.7|21956.7|21952.7|21966.1|21962.1|21922.3|21918.3|847
1604497500000|2020-11-04 13:45:00|21958.3|21954.3|21962.9|21958.9|21975.4|21971.4|21942.6|21938.6|836
1604497800000|2020-11-04 13:50:00|21973.9|21969.9|21958.3|21954.3|22000.4|21996.4|21944.2|21940.2|772
1604498100000|2020-11-04 13:55:00|21956.7|21952.7|22031.7|22027.7|22031.7|22027.7|21947.3|21943.3|863
1604498400000|2020-11-04 14:00:00|22034.8|22030.8|21994.2|21990.2|22036.4|22032.4|21975.4|21971.4|919
1604498700000|2020-11-04 14:05:00|21997.3|21993.3|22019.2|22015.2|22022.3|22018.3|21987.9|21983.9|503
1604499000000|2020-11-04 14:10:00|22022.3|22018.3|22047.3|22043.3|22056.7|22052.7|22016.1|22012.1|1121
1604499300000|2020-11-04 14:15:00|22045.8|22041.8|22078.6|22074.6|22084.8|22080.8|22037.9|22033.9|1083
1604499600000|2020-11-04 14:20:00|22077|22073|22069.2|22065.2|22094.2|22090.2|22062.9|22058.9|982
1604499900000|2020-11-04 14:25:00|22066.1|22062.1|21981.7|21977.7|22066.1|22062.1|21966.1|21962.1|1438
1604500200000|2020-11-04 14:30:00|21978.6|21974.6|22019.2|22015.2|22022.3|22018.3|21953.6|21949.6|1454
1604500500000|2020-11-04 14:35:00|22016.1|22012.1|22034.8|22030.8|22062.9|22058.9|22009.8|22005.8|1307
1604500800000|2020-11-04 14:40:00|22031.7|22027.7|21991.1|21987.1|22041.1|22037.1|21975.4|21971.4|850
1604501100000|2020-11-04 14:45:00|21987.9|21983.9|21975.4|21971.4|22006.7|22002.7|21944.2|21940.2|1096
1604501400000|2020-11-04 14:50:00|21972.3|21968.3|21981.7|21977.7|21997.3|21993.3|21966.1|21962.1|1387
1604501700000|2020-11-04 14:55:00|21984.8|21980.8|21961.4|21957.4|21984.8|21980.8|21947.3|21943.3|512
1604502000000|2020-11-04 15:00:00|21956.7|21952.7|21959.8|21955.8|21962.9|21958.9|21928.6|21924.6|941
1604502300000|2020-11-04 15:05:00|21966.1|21962.1|21955.1|21951.1|21981.7|21977.7|21950.4|21946.4|701
1604502600000|2020-11-04 15:10:00|21953.6|21949.6|21969.2|21965.2|21987.9|21983.9|21953.6|21949.6|773
1604502900000|2020-11-04 15:15:00|21972.3|21968.3|21984.8|21980.8|21987.9|21983.9|21956.7|21952.7|905
1604503200000|2020-11-04 15:20:00|21987.9|21983.9|22000.4|21996.4|22000.4|21996.4|21972.3|21968.3|768
1604503500000|2020-11-04 15:25:00|21997.3|21993.3|21975.4|21971.4|22017.6|22013.6|21975.4|21971.4|945
1604503800000|2020-11-04 15:30:00|21978.6|21974.6|21978.6|21974.6|21991.1|21987.1|21953.6|21949.6|1213
1604504100000|2020-11-04 15:35:00|21977|21973|21931.7|21927.7|21978.6|21974.6|21931.7|21927.7|1189
1604504400000|2020-11-04 15:40:00|21934.8|21930.8|21916.1|21912.1|21950.4|21946.4|21916.1|21912.1|1441
1604504700000|2020-11-04 15:45:00|21914.5|21910.5|21884.8|21880.8|21914.5|21910.5|21875.4|21871.4|1550
1604505000000|2020-11-04 15:50:00|21881.7|21877.7|21837.9|21833.9|21891.1|21887.1|21825.4|21821.4|1439
1604505300000|2020-11-04 15:55:00|21841.1|21837.1|21836.4|21832.4|21878.6|21874.6|21830.1|21826.1|1160
1604505600000|2020-11-04 16:00:00|21837.9|21833.9|21877|21873|21877|21873|21831.7|21827.7|1231
1604505900000|2020-11-04 16:05:00|21878.6|21874.6|21900.4|21896.4|21903.6|21899.6|21869.2|21865.2|1754
1604506200000|2020-11-04 16:10:00|21898.9|21894.9|21937.9|21933.9|21944.2|21940.2|21891.1|21887.1|1798
1604506500000|2020-11-04 16:15:00|21934.8|21930.8|21936.4|21932.4|21947.3|21943.3|21928.6|21924.6|543
1604506800000|2020-11-04 16:20:00|21934.8|21930.8|21928.6|21924.6|21972.3|21968.3|21928.6|21924.6|1215
1604507100000|2020-11-04 16:25:00|21931.7|21927.7|21912.9|21908.9|21941.1|21937.1|21909.8|21905.8|730
1604507400000|2020-11-04 16:30:00|21916.1|21912.1|21922.3|21918.3|21922.3|21918.3|21895.8|21891.8|626
1604507700000|2020-11-04 16:35:00|21923.9|21919.9|21931.7|21927.7|21944.2|21940.2|21919.2|21915.2|564
1604508000000|2020-11-04 16:40:00|21934.8|21930.8|21947.3|21943.3|21947.3|21943.3|21927|21923|471
1604508300000|2020-11-04 16:45:00|21944.2|21940.2|21953.6|21949.6|21959.8|21955.8|21944.2|21940.2|428
1604508600000|2020-11-04 16:50:00|21950.4|21946.4|21966.1|21962.1|21984.8|21980.8|21948.9|21944.9|1221
1604508900000|2020-11-04 16:55:00|21962.9|21958.9|21944.2|21940.2|21975.4|21971.4|21941.1|21937.1|1510
1604509200000|2020-11-04 17:00:00|21945.8|21941.8|21903.6|21899.6|21959.8|21955.8|21897.3|21893.3|2065
1604509500000|2020-11-04 17:05:00|21909.8|21905.8|21866.1|21862.1|21914.5|21910.5|21853.6|21849.6|1684
1604509800000|2020-11-04 17:10:00|21867.6|21863.6|21862.9|21858.9|21872.3|21868.3|21850.4|21846.4|664
1604510100000|2020-11-04 17:15:00|21859.8|21855.8|21844.2|21840.2|21862.9|21858.9|21836.4|21832.4|763
1604510400000|2020-11-04 17:20:00|21847.3|21843.3|21856.7|21852.7|21859.8|21855.8|21837.9|21833.9|457
1604510700000|2020-11-04 17:25:00|21858.3|21854.3|21872.3|21868.3|21881.7|21877.7|21858.3|21854.3|372
1604511000000|2020-11-04 17:30:00|21873.9|21869.9|21866.1|21862.1|21875.4|21871.4|21856.7|21852.7|492
1604511300000|2020-11-04 17:35:00|21869.2|21865.2|21861.4|21857.4|21872.3|21868.3|21856.7|21852.7|554
1604511600000|2020-11-04 17:40:00|21859.8|21855.8|21834.8|21830.8|21862.9|21858.9|21834.8|21830.8|351
1604511900000|2020-11-04 17:45:00|21831.7|21827.7|21831.7|21827.7|21850.4|21846.4|21828.6|21824.6|467
1604512200000|2020-11-04 17:50:00|21828.6|21824.6|21864.5|21860.5|21866.1|21862.1|21828.6|21824.6|1193
1604512500000|2020-11-04 17:55:00|21862.9|21858.9|21847.3|21843.3|21862.9|21858.9|21834.8|21830.8|923
1604512800000|2020-11-04 18:00:00|21848.9|21844.9|21834.8|21830.8|21866.1|21862.1|21834.8|21830.8|685
1604513100000|2020-11-04 18:05:00|21837.9|21833.9|21850.4|21846.4|21853.6|21849.6|21828.6|21824.6|278
1604513400000|2020-11-04 18:10:00|21847.3|21843.3|21841.1|21837.1|21862.9|21858.9|21834.8|21830.8|517
1604513700000|2020-11-04 18:15:00|21847.3|21843.3|21853.6|21849.6|21853.6|21849.6|21837.9|21833.9|417
1604514000000|2020-11-04 18:20:00|21850.4|21846.4|21856.7|21852.7|21862.9|21858.9|21850.4|21846.4|314
1604514300000|2020-11-04 18:25:00|21859.8|21855.8|21875.4|21871.4|21878.6|21874.6|21850.4|21846.4|1217
1604514600000|2020-11-04 18:30:00|21878.6|21874.6|21866.1|21862.1|21881.7|21877.7|21862.9|21858.9|1048
1604514900000|2020-11-04 18:35:00|21869.2|21865.2|21878.6|21874.6|21881.7|21877.7|21859.8|21855.8|420
1604515200000|2020-11-04 18:40:00|21881.7|21877.7|21861.4|21857.4|21881.7|21877.7|21850.4|21846.4|611
1604515500000|2020-11-04 18:45:00|21859.8|21855.8|21869.2|21865.2|21872.3|21868.3|21859.8|21855.8|337
1604515800000|2020-11-04 18:50:00|21870.8|21866.8|21872.3|21868.3|21872.3|21868.3|21853.6|21849.6|272
1604516100000|2020-11-04 18:55:00|21869.2|21865.2|21894.2|21890.2|21894.2|21890.2|21862.9|21858.9|665
1604516400000|2020-11-04 19:00:00|21892.6|21888.6|21869.2|21865.2|21895.8|21891.8|21864.5|21860.5|601
1604516700000|2020-11-04 19:05:00|21866.1|21862.1|21862.9|21858.9|21872.3|21868.3|21847.3|21843.3|675
1604517000000|2020-11-04 19:10:00|21859.8|21855.8|21839.5|21835.5|21862.9|21858.9|21834.8|21830.8|414
1604517300000|2020-11-04 19:15:00|21841.1|21837.1|21853.6|21849.6|21853.6|21849.6|21823.9|21819.9|456
1604517600000|2020-11-04 19:20:00|21855.1|21851.1|21841.1|21837.1|21856.7|21852.7|21831.7|21827.7|305
1604517900000|2020-11-04 19:25:00|21842.6|21838.6|21837.9|21833.9|21850.4|21846.4|21828.6|21824.6|390
1604518200000|2020-11-04 19:30:00|21839.5|21835.5|21852|21848|21856.7|21852.7|21839.5|21835.5|467
1604518500000|2020-11-04 19:35:00|21850.4|21846.4|21859.8|21855.8|21866.1|21862.1|21850.4|21846.4|732
1604518800000|2020-11-04 19:40:00|21864.5|21860.5|21872.3|21868.3|21881.7|21877.7|21864.5|21860.5|538
1604519100000|2020-11-04 19:45:00|21875.4|21871.4|21869.2|21865.2|21884.8|21880.8|21866.1|21862.1|1410
1604519400000|2020-11-04 19:50:00|21866.1|21862.1|21872.3|21868.3|21875.4|21871.4|21866.1|21862.1|326
1604519700000|2020-11-04 19:55:00|21873.9|21869.9|21906.7|21902.7|21922.3|21918.3|21869.2|21865.2|2279
1604520000000|2020-11-04 20:00:00|21903.6|21899.6|21916.1|21912.1|21919.2|21915.2|21900.4|21896.4|1216
1604520300000|2020-11-04 20:05:00|21917.6|21913.6|21925.4|21921.4|21941.1|21937.1|21916.1|21912.1|751
1604520600000|2020-11-04 20:10:00|21928.6|21924.6|21944.2|21940.2|21948.9|21944.9|21925.4|21921.4|1103
1604520900000|2020-11-04 20:15:00|21947.3|21943.3|21922.3|21918.3|21950.4|21946.4|21922.3|21918.3|692
1604521200000|2020-11-04 20:20:00|21925.4|21921.4|21906.7|21902.7|21925.4|21921.4|21900.4|21896.4|533
1604521500000|2020-11-04 20:25:00|21903.6|21899.6|21894.2|21890.2|21916.1|21912.1|21891.1|21887.1|594
1604521800000|2020-11-04 20:30:00|21897.3|21893.3|21891.1|21887.1|21909.8|21905.8|21889.5|21885.5|423
1604522100000|2020-11-04 20:35:00|21894.2|21890.2|21897.3|21893.3|21900.4|21896.4|21875.4|21871.4|1214
1604522400000|2020-11-04 20:40:00|21898.9|21894.9|21902|21898|21922.3|21918.3|21886.4|21882.4|1114
1604522700000|2020-11-04 20:45:00|21903.6|21899.6|21900.4|21896.4|21912.9|21908.9|21891.1|21887.1|832
1604523000000|2020-11-04 20:50:00|21897.3|21893.3|21900.4|21896.4|21909.8|21905.8|21897.3|21893.3|232
1604523300000|2020-11-04 20:55:00|21903.6|21899.6|21887.9|21883.9|21922.3|21918.3|21887.9|21883.9|815
1604523600000|2020-11-04 21:00:00|21891.1|21887.1|21898.9|21894.9|21928.6|21924.6|21887.9|21883.9|543
1604523900000|2020-11-04 21:05:00|21897.3|21893.3|21909.8|21905.8|21922.3|21918.3|21897.3|21893.3|181
1604524200000|2020-11-04 21:10:00|21908.3|21904.3|21900.4|21896.4|21912.9|21908.9|21900.4|21896.4|184
1604524500000|2020-11-04 21:15:00|21897.3|21893.3|21912.9|21908.9|21916.1|21912.1|21892.6|21888.6|307
1604524800000|2020-11-04 21:20:00|21909.8|21905.8|21909.8|21905.8|21916.1|21912.1|21897.3|21893.3|374
1604525100000|2020-11-04 21:25:00|21912.9|21908.9|21914.5|21910.5|21916.1|21912.1|21903.6|21899.6|368
1604525400000|2020-11-04 21:30:00|21912.9|21908.9|21931.7|21927.7|21934.8|21930.8|21906.7|21902.7|273
1604525700000|2020-11-04 21:35:00|21928.6|21924.6|21922.3|21918.3|21931.7|21927.7|21908.3|21904.3|272
1604526000000|2020-11-04 21:40:00|21919.2|21915.2|21906.7|21902.7|21919.2|21915.2|21906.7|21902.7|96
1604526300000|2020-11-04 21:45:00|21908.3|21904.3|21920.8|21916.8|21925.4|21921.4|21908.3|21904.3|251
1604526600000|2020-11-04 21:50:00|21922.3|21918.3|21931.7|21927.7|21931.7|21927.7|21912.9|21908.9|338
1604526900000|2020-11-04 21:55:00|21925.4|21921.4|21914.5|21910.5|21928.6|21924.6|21909.8|21905.8|236
1604530800000|2020-11-04 23:00:00|21934.8|21930.8|21941.1|21937.1|21947.3|21943.3|21933.3|21929.3|60
1604531100000|2020-11-04 23:05:00|21942.6|21938.6|21944.2|21940.2|21947.3|21943.3|21939.5|21935.5|41
1604531400000|2020-11-04 23:10:00|21942.6|21938.6|21953.6|21949.6|21956.7|21952.7|21941.1|21937.1|51
1604531700000|2020-11-04 23:15:00|21956.7|21952.7|21958.3|21954.3|21962.9|21958.9|21953.6|21949.6|48
1604532000000|2020-11-04 23:20:00|21956.7|21952.7|21937.9|21933.9|21959.8|21955.8|21934.8|21930.8|65
1604532300000|2020-11-04 23:25:00|21939.5|21935.5|21947.3|21943.3|21947.3|21943.3|21937.9|21933.9|4
1604532600000|2020-11-04 23:30:00|21948.9|21944.9|21975.4|21971.4|21978.6|21974.6|21947.3|21943.3|66
1604532900000|2020-11-04 23:35:00|21970.8|21966.8|22002|21998|22002|21998|21969.2|21965.2|95
1604533200000|2020-11-04 23:40:00|22003.6|21999.6|21995.8|21991.8|22006.7|22002.7|21984.8|21980.8|55
1604533500000|2020-11-04 23:45:00|21994.2|21990.2|22000.4|21996.4|22003.6|21999.6|21992.6|21988.6|70
1604533800000|2020-11-04 23:50:00|22002|21998|21989.5|21985.5|22002|21998|21986.4|21982.4|57
1604534100000|2020-11-04 23:55:00|21987.9|21983.9|21987.9|21983.9|21994.2|21990.2|21981.7|21977.7|35
1604534400000|2020-11-05 00:00:00|21986.4|21982.4|21970.8|21966.8|22006.7|22002.7|21969.2|21965.2|159
1604534700000|2020-11-05 00:05:00|21972.3|21968.3|21980.1|21976.1|21983.3|21979.3|21966.1|21962.1|39
1604535000000|2020-11-05 00:10:00|21978.6|21974.6|21994.2|21990.2|21997.3|21993.3|21975.4|21971.4|367
1604535300000|2020-11-05 00:15:00|21992.6|21988.6|22012.9|22008.9|22012.9|22008.9|21992.6|21988.6|63
1604535600000|2020-11-05 00:20:00|22014.5|22010.5|22022.3|22018.3|22025.4|22021.4|22011.4|22007.4|139
1604535900000|2020-11-05 00:25:00|22020.8|22016.8|22017.6|22013.6|22023.9|22019.9|22009.8|22005.8|135
1604536200000|2020-11-05 00:30:00|22016.1|22012.1|22003.6|21999.6|22016.1|22012.1|22003.6|21999.6|164
1604536500000|2020-11-05 00:35:00|22006.7|22002.7|22011.4|22007.4|22012.9|22008.9|22003.6|21999.6|38
1604536800000|2020-11-05 00:40:00|22009.8|22005.8|22022.3|22018.3|22025.4|22021.4|22009.8|22005.8|52
1604537100000|2020-11-05 00:45:00|22020.8|22016.8|22016.1|22012.1|22025.4|22021.4|22016.1|22012.1|198
1604537400000|2020-11-05 00:50:00|22017.6|22013.6|22019.2|22015.2|22022.3|22018.3|22016.1|22012.1|58
1604537700000|2020-11-05 00:55:00|22017.6|22013.6|22009.8|22005.8|22019.2|22015.2|22009.8|22005.8|37
1604538000000|2020-11-05 01:00:00|22008.3|22004.3|21991.1|21987.1|22008.3|22004.3|21991.1|21987.1|90
1604538300000|2020-11-05 01:05:00|21992.6|21988.6|22012.9|22008.9|22012.9|22008.9|21991.1|21987.1|112
1604538600000|2020-11-05 01:10:00|22009.8|22005.8|22012.9|22008.9|22016.1|22012.1|22006.7|22002.7|89
1604538900000|2020-11-05 01:15:00|22009.8|22005.8|22014.5|22010.5|22017.6|22013.6|22006.7|22002.7|65
1604539200000|2020-11-05 01:20:00|22012.9|22008.9|22025.4|22021.4|22025.4|22021.4|22009.8|22005.8|79
1604539500000|2020-11-05 01:25:00|22023.9|22019.9|22017.6|22013.6|22025.4|22021.4|22017.6|22013.6|49
1604539800000|2020-11-05 01:30:00|22019.2|22015.2|22025.4|22021.4|22033.3|22029.3|22019.2|22015.2|126
1604540100000|2020-11-05 01:35:00|22023.9|22019.9|22028.6|22024.6|22028.6|22024.6|22020.8|22016.8|65
1604540400000|2020-11-05 01:40:00|22030.1|22026.1|22034.8|22030.8|22037.9|22033.9|22028.6|22024.6|61
1604540700000|2020-11-05 01:45:00|22033.3|22029.3|22050.4|22046.4|22050.4|22046.4|22030.1|22026.1|107
1604541000000|2020-11-05 01:50:00|22047.3|22043.3|22072.3|22068.3|22075.4|22071.4|22047.3|22043.3|388
1604541300000|2020-11-05 01:55:00|22070.8|22066.8|22066.1|22062.1|22080.1|22076.1|22066.1|22062.1|204
1604541600000|2020-11-05 02:00:00|22064.5|22060.5|22067.6|22063.6|22075.4|22071.4|22059.8|22055.8|136
1604541900000|2020-11-05 02:05:00|22069.2|22065.2|22091.1|22087.1|22097.3|22093.3|22066.1|22062.1|212
1604542200000|2020-11-05 02:10:00|22092.6|22088.6|22094.2|22090.2|22094.2|22090.2|22087.9|22083.9|115
1604542500000|2020-11-05 02:15:00|22091.1|22087.1|22087.9|22083.9|22094.2|22090.2|22081.7|22077.7|150
1604542800000|2020-11-05 02:20:00|22084.8|22080.8|22089.5|22085.5|22091.1|22087.1|22078.6|22074.6|112
1604543100000|2020-11-05 02:25:00|22087.9|22083.9|22078.6|22074.6|22087.9|22083.9|22078.6|22074.6|61
1604543400000|2020-11-05 02:30:00|22081.7|22077.7|22066.1|22062.1|22081.7|22077.7|22062.9|22058.9|168
1604543700000|2020-11-05 02:35:00|22064.5|22060.5|22062.9|22058.9|22066.1|22062.1|22059.8|22055.8|40
1604544000000|2020-11-05 02:40:00|22061.4|22057.4|22066.1|22062.1|22066.1|22062.1|22059.8|22055.8|103
1604544300000|2020-11-05 02:45:00|22062.9|22058.9|22062.9|22058.9|22066.1|22062.1|22056.7|22052.7|80
1604544600000|2020-11-05 02:50:00|22061.4|22057.4|22072.3|22068.3|22072.3|22068.3|22061.4|22057.4|72
1604544900000|2020-11-05 02:55:00|22069.2|22065.2|22075.4|22071.4|22081.7|22077.7|22067.6|22063.6|71
1604545200000|2020-11-05 03:00:00|22077|22073|22075.4|22071.4|22078.6|22074.6|22066.1|22062.1|104
1604545500000|2020-11-05 03:05:00|22078.6|22074.6|22084.8|22080.8|22087.9|22083.9|22077|22073|114
1604545800000|2020-11-05 03:10:00|22081.7|22077.7|22064.5|22060.5|22083.3|22079.3|22062.9|22058.9|140
1604546100000|2020-11-05 03:15:00|22062.9|22058.9|22058.3|22054.3|22066.1|22062.1|22056.7|22052.7|62
1604546400000|2020-11-05 03:20:00|22059.8|22055.8|22059.8|22055.8|22062.9|22058.9|22053.6|22049.6|79
1604546700000|2020-11-05 03:25:00|22062.9|22058.9|22059.8|22055.8|22066.1|22062.1|22056.7|22052.7|55
1604547000000|2020-11-05 03:30:00|22061.4|22057.4|22056.7|22052.7|22062.9|22058.9|22053.6|22049.6|55
1604547300000|2020-11-05 03:35:00|22055.1|22051.1|22059.8|22055.8|22069.2|22065.2|22053.6|22049.6|77
1604547600000|2020-11-05 03:40:00|22061.4|22057.4|22070.8|22066.8|22072.3|22068.3|22059.8|22055.8|69
1604547900000|2020-11-05 03:45:00|22069.2|22065.2|22084.8|22080.8|22087.9|22083.9|22069.2|22065.2|85
1604548200000|2020-11-05 03:50:00|22087.9|22083.9|22091.1|22087.1|22091.1|22087.1|22081.7|22077.7|101
1604548500000|2020-11-05 03:55:00|22094.2|22090.2|22097.3|22093.3|22100.4|22096.4|22087.9|22083.9|168
1604548800000|2020-11-05 04:00:00|22100.4|22096.4|22087.9|22083.9|22100.4|22096.4|22087.9|22083.9|165
1604549100000|2020-11-05 04:05:00|22084.8|22080.8|22080.1|22076.1|22086.4|22082.4|22078.6|22074.6|82
1604549400000|2020-11-05 04:10:00|22078.6|22074.6|22084.8|22080.8|22087.9|22083.9|22078.6|22074.6|62
1604549700000|2020-11-05 04:15:00|22083.3|22079.3|22094.2|22090.2|22095.8|22091.8|22080.1|22076.1|23
1604550000000|2020-11-05 04:20:00|22097.3|22093.3|22100.4|22096.4|22100.4|22096.4|22094.2|22090.2|53
1604550300000|2020-11-05 04:25:00|22097.3|22093.3|22094.2|22090.2|22100.4|22096.4|22092.6|22088.6|144
1604550600000|2020-11-05 04:30:00|22091.1|22087.1|22087.9|22083.9|22094.2|22090.2|22086.4|22082.4|76
1604550900000|2020-11-05 04:35:00|22086.4|22082.4|22081.7|22077.7|22087.9|22083.9|22080.1|22076.1|35
1604551200000|2020-11-05 04:40:00|22080.1|22076.1|22086.4|22082.4|22087.9|22083.9|22078.6|22074.6|45
1604551500000|2020-11-05 04:45:00|22087.9|22083.9|22091.1|22087.1|22091.1|22087.1|22084.8|22080.8|16
1604551800000|2020-11-05 04:50:00|22087.9|22083.9|22084.8|22080.8|22087.9|22083.9|22078.6|22074.6|36
1604552100000|2020-11-05 04:55:00|22083.3|22079.3|22084.8|22080.8|22084.8|22080.8|22083.3|22079.3|8
1604552400000|2020-11-05 05:00:00|22081.7|22077.7|22094.2|22090.2|22100.4|22096.4|22080.1|22076.1|115
1604552700000|2020-11-05 05:05:00|22095.8|22091.8|22087.9|22083.9|22097.3|22093.3|22084.8|22080.8|50
1604553000000|2020-11-05 05:10:00|22086.4|22082.4|22086.4|22082.4|22091.1|22087.1|22078.6|22074.6|60
1604553300000|2020-11-05 05:15:00|22084.8|22080.8|22083.3|22079.3|22087.9|22083.9|22083.3|22079.3|8
1604553600000|2020-11-05 05:20:00|22081.7|22077.7|22094.2|22090.2|22097.3|22093.3|22081.7|22077.7|52
1604553900000|2020-11-05 05:25:00|22092.6|22088.6|22091.1|22087.1|22100.4|22096.4|22091.1|22087.1|40
1604554200000|2020-11-05 05:30:00|22087.9|22083.9|22086.4|22082.4|22087.9|22083.9|22081.7|22077.7|104
1604554500000|2020-11-05 05:35:00|22084.8|22080.8|22078.6|22074.6|22084.8|22080.8|22075.4|22071.4|48
1604554800000|2020-11-05 05:40:00|22075.4|22071.4|22075.4|22071.4|22078.6|22074.6|22075.4|22071.4|8
1604555100000|2020-11-05 05:45:00|22077|22073|22087.9|22083.9|22091.1|22087.1|22075.4|22071.4|80
1604555400000|2020-11-05 05:50:00|22084.8|22080.8|22075.4|22071.4|22084.8|22080.8|22075.4|22071.4|84
1604555700000|2020-11-05 05:55:00|22077|22073|22066.1|22062.1|22078.6|22074.6|22064.5|22060.5|49
1604556000000|2020-11-05 06:00:00|22062.9|22058.9|22097.3|22093.3|22098.9|22094.9|22059.8|22055.8|94
1604556300000|2020-11-05 06:05:00|22095.8|22091.8|22086.4|22082.4|22097.3|22093.3|22086.4|22082.4|68
1604556600000|2020-11-05 06:10:00|22084.8|22080.8|22097.3|22093.3|22097.3|22093.3|22081.7|22077.7|93
1604556900000|2020-11-05 06:15:00|22095.8|22091.8|22094.2|22090.2|22100.4|22096.4|22091.1|22087.1|209
1604557200000|2020-11-05 06:20:00|22092.6|22088.6|22084.8|22080.8|22094.2|22090.2|22083.3|22079.3|125
1604557500000|2020-11-05 06:25:00|22083.3|22079.3|22084.8|22080.8|22087.9|22083.9|22078.6|22074.6|63
1604557800000|2020-11-05 06:30:00|22087.9|22083.9|22091.1|22087.1|22100.4|22096.4|22087.9|22083.9|105
1604558100000|2020-11-05 06:35:00|22094.2|22090.2|22091.1|22087.1|22094.2|22090.2|22087.9|22083.9|27
1604558400000|2020-11-05 06:40:00|22089.5|22085.5|22094.2|22090.2|22094.2|22090.2|22089.5|22085.5|16
1604558700000|2020-11-05 06:45:00|22100.4|22096.4|22100.4|22096.4|22100.4|22096.4|22098.9|22094.9|91
1604559000000|2020-11-05 06:50:00|22097.3|22093.3|22100.4|22096.4|22100.4|22096.4|22097.3|22093.3|70
1604559300000|2020-11-05 06:55:00|22106.7|22102.7|22094.2|22090.2|22106.7|22102.7|22094.2|22090.2|25
1604559600000|2020-11-05 07:00:00|22097.3|22093.3|22089.5|22085.5|22102|22098|22072.3|22068.3|169
1604559900000|2020-11-05 07:05:00|22087.9|22083.9|22103.6|22099.6|22108.3|22104.3|22087.9|22083.9|97
1604560200000|2020-11-05 07:10:00|22105.1|22101.1|22144.2|22140.2|22156.7|22152.7|22091.1|22087.1|427
1604560500000|2020-11-05 07:15:00|22145.8|22141.8|22161.4|22157.4|22162.9|22158.9|22137.9|22133.9|245
1604560800000|2020-11-05 07:20:00|22162.9|22158.9|22175.4|22171.4|22184.8|22180.8|22159.8|22155.8|537
1604561100000|2020-11-05 07:25:00|22173.9|22169.9|22150.4|22146.4|22178.6|22174.6|22150.4|22146.4|545
1604561400000|2020-11-05 07:30:00|22153.6|22149.6|22134.8|22130.8|22158.3|22154.3|22119.2|22115.2|448
1604561700000|2020-11-05 07:35:00|22133.3|22129.3|22131.7|22127.7|22144.2|22140.2|22120.8|22116.8|231
1604562000000|2020-11-05 07:40:00|22130.1|22126.1|22112.9|22108.9|22131.7|22127.7|22109.8|22105.8|221
1604562300000|2020-11-05 07:45:00|22116.1|22112.1|22112.9|22108.9|22123.9|22119.9|22109.8|22105.8|141
1604562600000|2020-11-05 07:50:00|22116.1|22112.1|22112.9|22108.9|22125.4|22121.4|22102|22098|233
1604562900000|2020-11-05 07:55:00|22111.4|22107.4|22127|22123|22134.8|22130.8|22111.4|22107.4|123
1604563200000|2020-11-05 08:00:00|22128.6|22124.6|22147.3|22143.3|22156.7|22152.7|22128.6|22124.6|451
1604563500000|2020-11-05 08:05:00|22148.9|22144.9|22144.2|22140.2|22156.7|22152.7|22128.6|22124.6|309
1604563800000|2020-11-05 08:10:00|22147.3|22143.3|22172.3|22168.3|22175.4|22171.4|22147.3|22143.3|350
1604564100000|2020-11-05 08:15:00|22175.4|22171.4|22183.3|22179.3|22184.8|22180.8|22172.3|22168.3|301
1604564400000|2020-11-05 08:20:00|22184.8|22180.8|22166.1|22162.1|22191.1|22187.1|22159.8|22155.8|439
1604564700000|2020-11-05 08:25:00|22169.2|22165.2|22172.3|22168.3|22172.3|22168.3|22159.8|22155.8|143
1604565000000|2020-11-05 08:30:00|22173.9|22169.9|22147.3|22143.3|22178.6|22174.6|22144.2|22140.2|304
1604565300000|2020-11-05 08:35:00|22148.9|22144.9|22128.6|22124.6|22153.6|22149.6|22122.3|22118.3|351
1604565600000|2020-11-05 08:40:00|22130.1|22126.1|22144.2|22140.2|22144.2|22140.2|22125.4|22121.4|210
1604565900000|2020-11-05 08:45:00|22141.1|22137.1|22150.4|22146.4|22159.8|22155.8|22134.8|22130.8|251
1604566200000|2020-11-05 08:50:00|22147.3|22143.3|22147.3|22143.3|22156.7|22152.7|22141.1|22137.1|285
1604566500000|2020-11-05 08:55:00|22148.9|22144.9|22156.7|22152.7|22159.8|22155.8|22147.3|22143.3|187
1604566800000|2020-11-05 09:00:00|22153.6|22149.6|22175.4|22171.4|22175.4|22171.4|22150.4|22146.4|251
1604567100000|2020-11-05 09:05:00|22172.3|22168.3|22172.3|22168.3|22178.6|22174.6|22158.3|22154.3|455
1604567400000|2020-11-05 09:10:00|22173.9|22169.9|22181.7|22177.7|22187.9|22183.9|22172.3|22168.3|249
1604567700000|2020-11-05 09:15:00|22184.8|22180.8|22175.4|22171.4|22184.8|22180.8|22166.1|22162.1|158
1604568000000|2020-11-05 09:20:00|22177|22173|22172.3|22168.3|22178.6|22174.6|22169.2|22165.2|190
1604568300000|2020-11-05 09:25:00|22169.2|22165.2|22172.3|22168.3|22177|22173|22169.2|22165.2|189
1604568600000|2020-11-05 09:30:00|22175.4|22171.4|22172.3|22168.3|22186.4|22182.4|22169.2|22165.2|134
1604568900000|2020-11-05 09:35:00|22169.2|22165.2|22156.7|22152.7|22178.6|22174.6|22155.1|22151.1|177
1604569200000|2020-11-05 09:40:00|22155.1|22151.1|22137.9|22133.9|22155.1|22151.1|22134.8|22130.8|278
1604569500000|2020-11-05 09:45:00|22134.8|22130.8|22134.8|22130.8|22139.5|22135.5|22128.6|22124.6|240
1604569800000|2020-11-05 09:50:00|22131.7|22127.7|22153.6|22149.6|22156.7|22152.7|22116.1|22112.1|358
1604570100000|2020-11-05 09:55:00|22150.4|22146.4|22144.2|22140.2|22153.6|22149.6|22141.1|22137.1|219
1604570400000|2020-11-05 10:00:00|22145.8|22141.8|22128.6|22124.6|22153.6|22149.6|22128.6|22124.6|268
1604570700000|2020-11-05 10:05:00|22131.7|22127.7|22125.4|22121.4|22137.9|22133.9|22119.2|22115.2|238
1604571000000|2020-11-05 10:10:00|22128.6|22124.6|22127|22123|22131.7|22127.7|22122.3|22118.3|208
1604571300000|2020-11-05 10:15:00|22125.4|22121.4|22144.2|22140.2|22144.2|22140.2|22123.9|22119.9|223
1604571600000|2020-11-05 10:20:00|22139.5|22135.5|22122.3|22118.3|22141.1|22137.1|22116.1|22112.1|277
1604571900000|2020-11-05 10:25:00|22125.4|22121.4|22137.9|22133.9|22137.9|22133.9|22122.3|22118.3|216
1604572200000|2020-11-05 10:30:00|22139.5|22135.5|22131.7|22127.7|22141.1|22137.1|22128.6|22124.6|429
1604572500000|2020-11-05 10:35:00|22128.6|22124.6|22125.4|22121.4|22128.6|22124.6|22112.9|22108.9|506
1604572800000|2020-11-05 10:40:00|22122.3|22118.3|22116.1|22112.1|22128.6|22124.6|22112.9|22108.9|418
1604573100000|2020-11-05 10:45:00|22119.2|22115.2|22089.5|22085.5|22119.2|22115.2|22086.4|22082.4|309
1604573400000|2020-11-05 10:50:00|22091.1|22087.1|22087.9|22083.9|22097.3|22093.3|22072.3|22068.3|417
1604573700000|2020-11-05 10:55:00|22084.8|22080.8|22066.1|22062.1|22087.9|22083.9|22066.1|22062.1|256
1604574000000|2020-11-05 11:00:00|22069.2|22065.2|22091.1|22087.1|22094.2|22090.2|22066.1|22062.1|316
1604574300000|2020-11-05 11:05:00|22094.2|22090.2|22105.1|22101.1|22106.7|22102.7|22084.8|22080.8|286
1604574600000|2020-11-05 11:10:00|22103.6|22099.6|22103.6|22099.6|22106.7|22102.7|22081.7|22077.7|260
1604574900000|2020-11-05 11:15:00|22106.7|22102.7|22103.6|22099.6|22114.5|22110.5|22097.3|22093.3|217
1604575200000|2020-11-05 11:20:00|22106.7|22102.7|22103.6|22099.6|22112.9|22108.9|22097.3|22093.3|136
1604575500000|2020-11-05 11:25:00|22100.4|22096.4|22106.7|22102.7|22106.7|22102.7|22091.1|22087.1|464
1604575800000|2020-11-05 11:30:00|22109.8|22105.8|22141.1|22137.1|22141.1|22137.1|22109.8|22105.8|411
1604576100000|2020-11-05 11:35:00|22139.5|22135.5|22128.6|22124.6|22142.6|22138.6|22128.6|22124.6|243
1604576400000|2020-11-05 11:40:00|22125.4|22121.4|22137.9|22133.9|22137.9|22133.9|22125.4|22121.4|98
1604576700000|2020-11-05 11:45:00|22141.1|22137.1|22125.4|22121.4|22141.1|22137.1|22122.3|22118.3|342
1604577000000|2020-11-05 11:50:00|22127|22123|22122.3|22118.3|22137.9|22133.9|22119.2|22115.2|287
1604577300000|2020-11-05 11:55:00|22119.2|22115.2|22106.7|22102.7|22122.3|22118.3|22100.4|22096.4|356
1604577600000|2020-11-05 12:00:00|22105.1|22101.1|22112.9|22108.9|22119.2|22115.2|22103.6|22099.6|132
1604577900000|2020-11-05 12:05:00|22114.5|22110.5|22112.9|22108.9|22116.1|22112.1|22105.1|22101.1|259
1604578200000|2020-11-05 12:10:00|22111.4|22107.4|22109.8|22105.8|22125.4|22121.4|22109.8|22105.8|241
1604578500000|2020-11-05 12:15:00|22112.9|22108.9|22103.6|22099.6|22116.1|22112.1|22097.3|22093.3|152
1604578800000|2020-11-05 12:20:00|22106.7|22102.7|22078.6|22074.6|22112.9|22108.9|22073.9|22069.9|217
1604579100000|2020-11-05 12:25:00|22080.1|22076.1|22069.2|22065.2|22081.7|22077.7|22056.7|22052.7|364
1604579400000|2020-11-05 12:30:00|22072.3|22068.3|22062.9|22058.9|22075.4|22071.4|22050.4|22046.4|328
1604579700000|2020-11-05 12:35:00|22066.1|22062.1|22066.1|22062.1|22075.4|22071.4|22062.9|22058.9|188
1604580000000|2020-11-05 12:40:00|22067.6|22063.6|22036.4|22032.4|22072.3|22068.3|22034.8|22030.8|308
1604580300000|2020-11-05 12:45:00|22037.9|22033.9|22034.8|22030.8|22044.2|22040.2|22022.3|22018.3|400
1604580600000|2020-11-05 12:50:00|22037.9|22033.9|22047.3|22043.3|22055.1|22051.1|22034.8|22030.8|419
1604580900000|2020-11-05 12:55:00|22050.4|22046.4|22059.8|22055.8|22066.1|22062.1|22047.3|22043.3|244
1604581200000|2020-11-05 13:00:00|22062.9|22058.9|22075.4|22071.4|22078.6|22074.6|22053.6|22049.6|443
1604581500000|2020-11-05 13:05:00|22078.6|22074.6|22037.9|22033.9|22078.6|22074.6|22012.9|22008.9|561
1604581800000|2020-11-05 13:10:00|22036.4|22032.4|21975.4|21971.4|22039.5|22035.5|21973.9|21969.9|887
1604582100000|2020-11-05 13:15:00|21978.6|21974.6|22000.4|21996.4|22003.6|21999.6|21972.3|21968.3|714
1604582400000|2020-11-05 13:20:00|21997.3|21993.3|22012.9|22008.9|22031.7|22027.7|21950.4|21946.4|978
1604582700000|2020-11-05 13:25:00|22016.1|22012.1|22006.7|22002.7|22028.6|22024.6|22003.6|21999.6|349
1604583000000|2020-11-05 13:30:00|22000.4|21996.4|22012.9|22008.9|22041.1|22037.1|22000.4|21996.4|573
1604583300000|2020-11-05 13:35:00|22016.1|22012.1|22019.2|22015.2|22028.6|22024.6|21994.2|21990.2|750
1604583600000|2020-11-05 13:40:00|22017.6|22013.6|22000.4|21996.4|22028.6|22024.6|21991.1|21987.1|632
1604583900000|2020-11-05 13:45:00|21998.9|21994.9|22037.9|22033.9|22037.9|22033.9|21997.3|21993.3|704
1604584200000|2020-11-05 13:50:00|22041.1|22037.1|22067.6|22063.6|22072.3|22068.3|22037.9|22033.9|584
1604584500000|2020-11-05 13:55:00|22066.1|22062.1|22016.1|22012.1|22072.3|22068.3|22008.3|22004.3|821
1604584800000|2020-11-05 14:00:00|22019.2|22015.2|22037.9|22033.9|22037.9|22033.9|21997.3|21993.3|728
1604585100000|2020-11-05 14:05:00|22041.1|22037.1|22012.9|22008.9|22069.2|22065.2|22003.6|21999.6|1058
1604585400000|2020-11-05 14:10:00|22011.4|22007.4|22006.7|22002.7|22017.6|22013.6|21991.1|21987.1|476
1604585700000|2020-11-05 14:15:00|22009.8|22005.8|22006.7|22002.7|22019.2|22015.2|21984.8|21980.8|519
1604586000000|2020-11-05 14:20:00|22008.3|22004.3|21987.9|21983.9|22009.8|22005.8|21984.8|21980.8|530
1604586300000|2020-11-05 14:25:00|21991.1|21987.1|21975.4|21971.4|22019.2|22015.2|21975.4|21971.4|952
1604586600000|2020-11-05 14:30:00|21978.6|21974.6|21966.1|21962.1|21991.1|21987.1|21941.1|21937.1|1103
1604586900000|2020-11-05 14:35:00|21959.8|21955.8|21941.1|21937.1|21978.6|21974.6|21931.7|21927.7|1258
1604587200000|2020-11-05 14:40:00|21939.5|21935.5|21975.4|21971.4|21975.4|21971.4|21939.5|21935.5|485
1604587500000|2020-11-05 14:45:00|21972.3|21968.3|21953.6|21949.6|21987.9|21983.9|21931.7|21927.7|1110
1604587800000|2020-11-05 14:50:00|21955.1|21951.1|21937.9|21933.9|21961.4|21957.4|21912.9|21908.9|1176
1604588100000|2020-11-05 14:55:00|21941.1|21937.1|21900.4|21896.4|21941.1|21937.1|21892.6|21888.6|933
1604588400000|2020-11-05 15:00:00|21897.3|21893.3|21891.1|21887.1|21903.6|21899.6|21872.3|21868.3|1275
1604588700000|2020-11-05 15:05:00|21894.2|21890.2|21911.4|21907.4|21912.9|21908.9|21884.8|21880.8|766
1604589000000|2020-11-05 15:10:00|21909.8|21905.8|21950.4|21946.4|21959.8|21955.8|21900.4|21896.4|893
1604589300000|2020-11-05 15:15:00|21952|21948|21925.4|21921.4|21959.8|21955.8|21912.9|21908.9|637
1604589600000|2020-11-05 15:20:00|21928.6|21924.6|21912.9|21908.9|21928.6|21924.6|21900.4|21896.4|628
1604589900000|2020-11-05 15:25:00|21911.4|21907.4|21931.7|21927.7|21931.7|21927.7|21911.4|21907.4|846
1604590200000|2020-11-05 15:30:00|21928.6|21924.6|21925.4|21921.4|21941.1|21937.1|21916.1|21912.1|774
1604590500000|2020-11-05 15:35:00|21923.9|21919.9|21934.8|21930.8|21947.3|21943.3|21923.9|21919.9|676
1604590800000|2020-11-05 15:40:00|21936.4|21932.4|21941.1|21937.1|21941.1|21937.1|21919.2|21915.2|345
1604591100000|2020-11-05 15:45:00|21937.9|21933.9|21962.9|21958.9|21962.9|21958.9|21937.9|21933.9|677
1604591400000|2020-11-05 15:50:00|21961.4|21957.4|21950.4|21946.4|21966.1|21962.1|21947.3|21943.3|768
1604591700000|2020-11-05 15:55:00|21953.6|21949.6|21903.6|21899.6|21955.1|21951.1|21903.6|21899.6|1056
1604592000000|2020-11-05 16:00:00|21905.1|21901.1|21925.4|21921.4|21936.4|21932.4|21903.6|21899.6|710
1604592300000|2020-11-05 16:05:00|21928.6|21924.6|21912.9|21908.9|21937.9|21933.9|21906.7|21902.7|796
1604592600000|2020-11-05 16:10:00|21911.4|21907.4|21903.6|21899.6|21922.3|21918.3|21900.4|21896.4|802
1604592900000|2020-11-05 16:15:00|21906.7|21902.7|21884.8|21880.8|21906.7|21902.7|21881.7|21877.7|962
1604593200000|2020-11-05 16:20:00|21887.9|21883.9|21856.7|21852.7|21894.2|21890.2|21850.4|21846.4|1005
1604593500000|2020-11-05 16:25:00|21859.8|21855.8|21852|21848|21869.2|21865.2|21841.1|21837.1|692
1604593800000|2020-11-05 16:30:00|21853.6|21849.6|21856.7|21852.7|21866.1|21862.1|21852|21848|518
1604594100000|2020-11-05 16:35:00|21850.4|21846.4|21892.6|21888.6|21894.2|21890.2|21850.4|21846.4|977
1604594400000|2020-11-05 16:40:00|21894.2|21890.2|21881.7|21877.7|21903.6|21899.6|21875.4|21871.4|734
1604594700000|2020-11-05 16:45:00|21883.3|21879.3|21891.1|21887.1|21894.2|21890.2|21878.6|21874.6|455
1604595000000|2020-11-05 16:50:00|21892.6|21888.6|21881.7|21877.7|21894.2|21890.2|21878.6|21874.6|553
1604595300000|2020-11-05 16:55:00|21884.8|21880.8|21872.3|21868.3|21884.8|21880.8|21872.3|21868.3|311
1604595600000|2020-11-05 17:00:00|21867.6|21863.6|21841.1|21837.1|21872.3|21868.3|21831.7|21827.7|876
1604595900000|2020-11-05 17:05:00|21844.2|21840.2|21866.1|21862.1|21870.8|21866.8|21841.1|21837.1|511
1604596200000|2020-11-05 17:10:00|21867.6|21863.6|21859.8|21855.8|21881.7|21877.7|21859.8|21855.8|429
1604596500000|2020-11-05 17:15:00|21862.9|21858.9|21872.3|21868.3|21875.4|21871.4|21859.8|21855.8|418
1604596800000|2020-11-05 17:20:00|21870.8|21866.8|21869.2|21865.2|21875.4|21871.4|21862.9|21858.9|514
1604597100000|2020-11-05 17:25:00|21867.6|21863.6|21856.7|21852.7|21869.2|21865.2|21844.2|21840.2|682
1604597400000|2020-11-05 17:30:00|21853.6|21849.6|21850.4|21846.4|21862.9|21858.9|21844.2|21840.2|502
1604597700000|2020-11-05 17:35:00|21852|21848|21859.8|21855.8|21866.1|21862.1|21852|21848|321
1604598000000|2020-11-05 17:40:00|21862.9|21858.9|21869.2|21865.2|21875.4|21871.4|21859.8|21855.8|520
1604598300000|2020-11-05 17:45:00|21872.3|21868.3|21866.1|21862.1|21881.7|21877.7|21859.8|21855.8|608
1604598600000|2020-11-05 17:50:00|21864.5|21860.5|21872.3|21868.3|21877|21873|21864.5|21860.5|367
1604598900000|2020-11-05 17:55:00|21875.4|21871.4|21875.4|21871.4|21878.6|21874.6|21866.1|21862.1|486
1604599200000|2020-11-05 18:00:00|21872.3|21868.3|21862.9|21858.9|21875.4|21871.4|21859.8|21855.8|358
1604599500000|2020-11-05 18:05:00|21856.7|21852.7|21859.8|21855.8|21869.2|21865.2|21853.6|21849.6|379
1604599800000|2020-11-05 18:10:00|21862.9|21858.9|21884.8|21880.8|21891.1|21887.1|21859.8|21855.8|428
1604600100000|2020-11-05 18:15:00|21881.7|21877.7|21892.6|21888.6|21894.2|21890.2|21878.6|21874.6|678
1604600400000|2020-11-05 18:20:00|21894.2|21890.2|21906.7|21902.7|21909.8|21905.8|21891.1|21887.1|309
1604600700000|2020-11-05 18:25:00|21903.6|21899.6|21916.1|21912.1|21922.3|21918.3|21903.6|21899.6|632
1604601000000|2020-11-05 18:30:00|21909.8|21905.8|21903.6|21899.6|21919.2|21915.2|21903.6|21899.6|604
1604601300000|2020-11-05 18:35:00|21905.1|21901.1|21919.2|21915.2|21925.4|21921.4|21905.1|21901.1|259
1604601600000|2020-11-05 18:40:00|21922.3|21918.3|21922.3|21918.3|21925.4|21921.4|21906.7|21902.7|209
1604601900000|2020-11-05 18:45:00|21919.2|21915.2|21909.8|21905.8|21923.9|21919.9|21906.7|21902.7|226
1604602200000|2020-11-05 18:50:00|21911.4|21907.4|21912.9|21908.9|21919.2|21915.2|21909.8|21905.8|202
1604602500000|2020-11-05 18:55:00|21911.4|21907.4|21928.6|21924.6|21944.2|21940.2|21906.7|21902.7|632
1604602800000|2020-11-05 19:00:00|21920.8|21916.8|21894.2|21890.2|21923.9|21919.9|21875.4|21871.4|690
1604603100000|2020-11-05 19:05:00|21889.5|21885.5|21912.9|21908.9|21912.9|21908.9|21884.8|21880.8|419
1604603400000|2020-11-05 19:10:00|21909.8|21905.8|21912.9|21908.9|21928.6|21924.6|21900.4|21896.4|518
1604603700000|2020-11-05 19:15:00|21911.4|21907.4|21903.6|21899.6|21912.9|21908.9|21887.9|21883.9|481
1604604000000|2020-11-05 19:20:00|21905.1|21901.1|21894.2|21890.2|21916.1|21912.1|21884.8|21880.8|338
1604604300000|2020-11-05 19:25:00|21891.1|21887.1|21903.6|21899.6|21906.7|21902.7|21884.8|21880.8|406
1604604600000|2020-11-05 19:30:00|21906.7|21902.7|21916.1|21912.1|21919.2|21915.2|21903.6|21899.6|229
1604604900000|2020-11-05 19:35:00|21919.2|21915.2|21962.9|21958.9|21966.1|21962.1|21919.2|21915.2|787
1604605200000|2020-11-05 19:40:00|21958.3|21954.3|21983.3|21979.3|21997.3|21993.3|21955.1|21951.1|943
1604605500000|2020-11-05 19:45:00|21984.8|21980.8|21931.7|21927.7|21991.1|21987.1|21925.4|21921.4|1060
1604605800000|2020-11-05 19:50:00|21934.8|21930.8|21953.6|21949.6|21953.6|21949.6|21934.8|21930.8|505
1604606100000|2020-11-05 19:55:00|21956.7|21952.7|21916.1|21912.1|21969.2|21965.2|21906.7|21902.7|1628
1604606400000|2020-11-05 20:00:00|21919.2|21915.2|21969.2|21965.2|21969.2|21965.2|21912.9|21908.9|1428
1604606700000|2020-11-05 20:05:00|21966.1|21962.1|21956.7|21952.7|21969.2|21965.2|21950.4|21946.4|707
1604607000000|2020-11-05 20:10:00|21953.6|21949.6|21948.9|21944.9|21966.1|21962.1|21944.2|21940.2|460
1604607300000|2020-11-05 20:15:00|21950.4|21946.4|21950.4|21946.4|21956.7|21952.7|21941.1|21937.1|493
1604607600000|2020-11-05 20:20:00|21952|21948|21934.8|21930.8|21953.6|21949.6|21922.3|21918.3|567
1604607900000|2020-11-05 20:25:00|21937.9|21933.9|21941.1|21937.1|21948.9|21944.9|21934.8|21930.8|590
1604608200000|2020-11-05 20:30:00|21937.9|21933.9|21934.8|21930.8|21944.2|21940.2|21922.3|21918.3|575
1604608500000|2020-11-05 20:35:00|21933.3|21929.3|21947.3|21943.3|21950.4|21946.4|21931.7|21927.7|406
1604608800000|2020-11-05 20:40:00|21950.4|21946.4|21956.7|21952.7|21956.7|21952.7|21941.1|21937.1|355
1604609100000|2020-11-05 20:45:00|21955.1|21951.1|21947.3|21943.3|21966.1|21962.1|21941.1|21937.1|506
1604609400000|2020-11-05 20:50:00|21950.4|21946.4|21934.8|21930.8|21950.4|21946.4|21925.4|21921.4|472
1604609700000|2020-11-05 20:55:00|21936.4|21932.4|21950.4|21946.4|21959.8|21955.8|21934.8|21930.8|560
1604610000000|2020-11-05 21:00:00|21944.2|21940.2|21959.8|21955.8|21962.9|21958.9|21941.1|21937.1|716
1604610300000|2020-11-05 21:05:00|21961.4|21957.4|21972.3|21968.3|21972.3|21968.3|21956.7|21952.7|460
1604610600000|2020-11-05 21:10:00|21975.4|21971.4|21969.2|21965.2|21977|21973|21959.8|21955.8|310
1604610900000|2020-11-05 21:15:00|21970.8|21966.8|21975.4|21971.4|21975.4|21971.4|21969.2|21965.2|438
1604611200000|2020-11-05 21:20:00|21972.3|21968.3|22000.4|21996.4|22006.7|22002.7|21972.3|21968.3|479
1604611500000|2020-11-05 21:25:00|22003.6|21999.6|21997.3|21993.3|22003.6|21999.6|21987.9|21983.9|362
1604611800000|2020-11-05 21:30:00|21995.8|21991.8|22011.4|22007.4|22012.9|22008.9|21995.8|21991.8|263
1604612100000|2020-11-05 21:35:00|22009.8|22005.8|21997.3|21993.3|22016.1|22012.1|21997.3|21993.3|228
1604612400000|2020-11-05 21:40:00|22000.4|21996.4|22003.6|21999.6|22016.1|22012.1|21997.3|21993.3|271
1604612700000|2020-11-05 21:45:00|22006.7|22002.7|21997.3|21993.3|22011.4|22007.4|21997.3|21993.3|175
1604613000000|2020-11-05 21:50:00|21994.2|21990.2|21984.8|21980.8|21994.2|21990.2|21981.7|21977.7|339
1604613300000|2020-11-05 21:55:00|21981.7|21977.7|22005.1|22001.1|22006.7|22002.7|21981.7|21977.7|283
1604617200000|2020-11-05 23:00:00|22009.8|22005.8|22017.6|22013.6|22022.3|22018.3|22006.7|22002.7|153
1604617500000|2020-11-05 23:05:00|22016.1|22012.1|22014.5|22010.5|22019.2|22015.2|22006.7|22002.7|48
1604617800000|2020-11-05 23:10:00|22016.1|22012.1|22016.1|22012.1|22016.1|22012.1|22006.7|22002.7|37
1604618100000|2020-11-05 23:15:00|22012.9|22008.9|22009.8|22005.8|22016.1|22012.1|22006.7|22002.7|38
1604618400000|2020-11-05 23:20:00|22011.4|22007.4|22019.2|22015.2|22019.2|22015.2|22009.8|22005.8|38
1604618700000|2020-11-05 23:25:00|22020.8|22016.8|22036.4|22032.4|22041.1|22037.1|22020.8|22016.8|107
1604619000000|2020-11-05 23:30:00|22034.8|22030.8|22047.3|22043.3|22047.3|22043.3|22034.8|22030.8|64
1604619300000|2020-11-05 23:35:00|22050.4|22046.4|22041.1|22037.1|22050.4|22046.4|22039.5|22035.5|49
1604619600000|2020-11-05 23:40:00|22037.9|22033.9|22037.9|22033.9|22062.9|22058.9|22034.8|22030.8|157
1604619900000|2020-11-05 23:45:00|22036.4|22032.4|22031.7|22027.7|22062.9|22058.9|22030.1|22026.1|203
1604620200000|2020-11-05 23:50:00|22030.1|22026.1|22023.9|22019.9|22031.7|22027.7|22006.7|22002.7|230
1604620500000|2020-11-05 23:55:00|22025.4|22021.4|22028.6|22024.6|22031.7|22027.7|22019.2|22015.2|62
1604620800000|2020-11-06 00:00:00|22027|22023|21989.5|21985.5|22034.8|22030.8|21980.1|21976.1|147
1604621100000|2020-11-06 00:05:00|21991.1|21987.1|22000.4|21996.4|22009.8|22005.8|21991.1|21987.1|122
1604621400000|2020-11-06 00:10:00|21998.9|21994.9|22016.1|22012.1|22016.1|22012.1|21986.4|21982.4|94
1604621700000|2020-11-06 00:15:00|22014.5|22010.5|22020.8|22016.8|22031.7|22027.7|22012.9|22008.9|46
1604622000000|2020-11-06 00:20:00|22019.2|22015.2|22009.8|22005.8|22020.8|22016.8|22003.6|21999.6|152
1604622300000|2020-11-06 00:25:00|22006.7|22002.7|22030.1|22026.1|22031.7|22027.7|22003.6|21999.6|46
1604622600000|2020-11-06 00:30:00|22028.6|22024.6|22020.8|22016.8|22030.1|22026.1|22020.8|22016.8|19
1604622900000|2020-11-06 00:35:00|22019.2|22015.2|22012.9|22008.9|22019.2|22015.2|22006.7|22002.7|85
1604623200000|2020-11-06 00:40:00|22009.8|22005.8|22025.4|22021.4|22030.1|22026.1|22009.8|22005.8|39
1604623500000|2020-11-06 00:45:00|22022.3|22018.3|22012.9|22008.9|22025.4|22021.4|22009.8|22005.8|40
1604623800000|2020-11-06 00:50:00|22009.8|22005.8|22003.6|21999.6|22011.4|22007.4|22003.6|21999.6|29
1604624100000|2020-11-06 00:55:00|22006.7|22002.7|22011.4|22007.4|22019.2|22015.2|22006.7|22002.7|50
1604624400000|2020-11-06 01:00:00|22009.8|22005.8|22019.2|22015.2|22019.2|22015.2|22003.6|21999.6|68
1604624700000|2020-11-06 01:05:00|22017.6|22013.6|22022.3|22018.3|22031.7|22027.7|22016.1|22012.1|70
1604625000000|2020-11-06 01:10:00|22020.8|22016.8|22009.8|22005.8|22022.3|22018.3|22009.8|22005.8|36
1604625300000|2020-11-06 01:15:00|22012.9|22008.9|22012.9|22008.9|22019.2|22015.2|22006.7|22002.7|74
1604625600000|2020-11-06 01:20:00|22011.4|22007.4|22006.7|22002.7|22012.9|22008.9|22006.7|22002.7|31
1604625900000|2020-11-06 01:25:00|22005.1|22001.1|21978.6|21974.6|22005.1|22001.1|21978.6|21974.6|94
1604626200000|2020-11-06 01:30:00|21962.9|21958.9|21967.6|21963.6|21969.2|21965.2|21956.7|21952.7|185
1604626500000|2020-11-06 01:35:00|21969.2|21965.2|21975.4|21971.4|21980.1|21976.1|21969.2|21965.2|95
1604626800000|2020-11-06 01:40:00|21978.6|21974.6|21942.6|21938.6|21978.6|21974.6|21941.1|21937.1|113
1604627100000|2020-11-06 01:45:00|21941.1|21937.1|21950.4|21946.4|21959.8|21955.8|21941.1|21937.1|108
1604627400000|2020-11-06 01:50:00|21952|21948|21942.6|21938.6|21952|21948|21941.1|21937.1|183
1604627700000|2020-11-06 01:55:00|21941.1|21937.1|21941.1|21937.1|21948.9|21944.9|21934.8|21930.8|155
1604628000000|2020-11-06 02:00:00|21944.2|21940.2|21959.8|21955.8|21962.9|21958.9|21941.1|21937.1|270
1604628300000|2020-11-06 02:05:00|21958.3|21954.3|21966.1|21962.1|21966.1|21962.1|21950.4|21946.4|38
1604628600000|2020-11-06 02:10:00|21969.2|21965.2|21966.1|21962.1|21975.4|21971.4|21962.9|21958.9|70
1604628900000|2020-11-06 02:15:00|21964.5|21960.5|21964.5|21960.5|21969.2|21965.2|21956.7|21952.7|200
1604629200000|2020-11-06 02:20:00|21966.1|21962.1|21950.4|21946.4|21966.1|21962.1|21950.4|21946.4|49
1604629500000|2020-11-06 02:25:00|21948.9|21944.9|21947.3|21943.3|21955.1|21951.1|21944.2|21940.2|43
1604629800000|2020-11-06 02:30:00|21945.8|21941.8|21937.9|21933.9|21947.3|21943.3|21936.4|21932.4|134
1604630100000|2020-11-06 02:35:00|21941.1|21937.1|21941.1|21937.1|21941.1|21937.1|21931.7|21927.7|231
1604630400000|2020-11-06 02:40:00|21937.9|21933.9|21936.4|21932.4|21942.6|21938.6|21936.4|21932.4|19
1604630700000|2020-11-06 02:45:00|21937.9|21933.9|21944.2|21940.2|21947.3|21943.3|21937.9|21933.9|48
1604631000000|2020-11-06 02:50:00|21945.8|21941.8|21937.9|21933.9|21945.8|21941.8|21934.8|21930.8|30
1604631300000|2020-11-06 02:55:00|21934.8|21930.8|21937.9|21933.9|21939.5|21935.5|21934.8|21930.8|15
1604631600000|2020-11-06 03:00:00|21944.2|21940.2|21944.2|21940.2|21944.2|21940.2|21939.5|21935.5|32
1604631900000|2020-11-06 03:05:00|21941.1|21937.1|21934.8|21930.8|21941.1|21937.1|21931.7|21927.7|77
1604632200000|2020-11-06 03:10:00|21933.3|21929.3|21944.2|21940.2|21944.2|21940.2|21933.3|21929.3|17
1604632500000|2020-11-06 03:15:00|21941.1|21937.1|21947.3|21943.3|21947.3|21943.3|21939.5|21935.5|90
1604632800000|2020-11-06 03:20:00|21950.4|21946.4|21966.1|21962.1|21966.1|21962.1|21947.3|21943.3|110
1604633100000|2020-11-06 03:25:00|21969.2|21965.2|21966.1|21962.1|21969.2|21965.2|21962.9|21958.9|34
1604633400000|2020-11-06 03:30:00|21964.5|21960.5|21978.6|21974.6|21978.6|21974.6|21962.9|21958.9|83
1604633700000|2020-11-06 03:35:00|21977|21973|21972.3|21968.3|21981.7|21977.7|21966.1|21962.1|55
1604634000000|2020-11-06 03:40:00|21969.2|21965.2|21962.9|21958.9|21969.2|21965.2|21959.8|21955.8|55
1604634300000|2020-11-06 03:45:00|21966.1|21962.1|21972.3|21968.3|21972.3|21968.3|21962.9|21958.9|49
1604634600000|2020-11-06 03:50:00|21975.4|21971.4|21989.5|21985.5|21991.1|21987.1|21972.3|21968.3|140
1604634900000|2020-11-06 03:55:00|21987.9|21983.9|21991.1|21987.1|21994.2|21990.2|21987.9|21983.9|89
1604635200000|2020-11-06 04:00:00|21994.2|21990.2|22009.8|22005.8|22011.4|22007.4|21987.9|21983.9|91
1604635500000|2020-11-06 04:05:00|22008.3|22004.3|22011.4|22007.4|22016.1|22012.1|22006.7|22002.7|31
1604635800000|2020-11-06 04:10:00|22009.8|22005.8|22006.7|22002.7|22012.9|22008.9|22006.7|22002.7|43
1604636100000|2020-11-06 04:15:00|22008.3|22004.3|22003.6|21999.6|22008.3|22004.3|21997.3|21993.3|26
1604636400000|2020-11-06 04:20:00|22000.4|21996.4|21997.3|21993.3|22003.6|21999.6|21994.2|21990.2|42
1604636700000|2020-11-06 04:25:00|22000.4|21996.4|22000.4|21996.4|22000.4|21996.4|21994.2|21990.2|28
1604637000000|2020-11-06 04:30:00|21998.9|21994.9|21997.3|21993.3|22000.4|21996.4|21994.2|21990.2|6
1604637300000|2020-11-06 04:35:00|21994.2|21990.2|21997.3|21993.3|22000.4|21996.4|21994.2|21990.2|8
1604637600000|2020-11-06 04:40:00|21995.8|21991.8|22000.4|21996.4|22003.6|21999.6|21995.8|21991.8|13
1604637900000|2020-11-06 04:45:00|22002|21998|22003.6|21999.6|22003.6|21999.6|22002|21998|2
1604638200000|2020-11-06 04:50:00|22000.4|21996.4|22003.6|21999.6|22003.6|21999.6|22000.4|21996.4|59
1604638500000|2020-11-06 04:55:00|22002|21998|22003.6|21999.6|22003.6|21999.6|22000.4|21996.4|25
1604638800000|2020-11-06 05:00:00|22000.4|21996.4|22003.6|21999.6|22003.6|21999.6|22000.4|21996.4|26
1604639100000|2020-11-06 05:05:00|22012.9|22008.9|22019.2|22015.2|22020.8|22016.8|22009.8|22005.8|104
1604639400000|2020-11-06 05:10:00|22016.1|22012.1|22016.1|22012.1|22017.6|22013.6|22012.9|22008.9|30
1604639700000|2020-11-06 05:15:00|22012.9|22008.9|22012.9|22008.9|22014.5|22010.5|22009.8|22005.8|11
1604640000000|2020-11-06 05:20:00|22011.4|22007.4|22011.4|22007.4|22012.9|22008.9|22009.8|22005.8|6
1604640300000|2020-11-06 05:25:00|22009.8|22005.8|22012.9|22008.9|22012.9|22008.9|22009.8|22005.8|4
1604640600000|2020-11-06 05:30:00|22011.4|22007.4|22009.8|22005.8|22012.9|22008.9|22006.7|22002.7|7
1604640900000|2020-11-06 05:35:00|22006.7|22002.7|22006.7|22002.7|22009.8|22005.8|22006.7|22002.7|5
1604641200000|2020-11-06 05:40:00|22009.8|22005.8|22006.7|22002.7|22009.8|22005.8|22003.6|21999.6|19
1604641500000|2020-11-06 05:45:00|22011.4|22007.4|22019.2|22015.2|22019.2|22015.2|22009.8|22005.8|16
1604641800000|2020-11-06 05:50:00|22016.1|22012.1|22016.1|22012.1|22025.4|22021.4|22016.1|22012.1|51
1604642100000|2020-11-06 05:55:00|22012.9|22008.9|22019.2|22015.2|22019.2|22015.2|22012.9|22008.9|43
1604642400000|2020-11-06 06:00:00|22016.1|22012.1|22014.5|22010.5|22019.2|22015.2|22012.9|22008.9|100
1604642700000|2020-11-06 06:05:00|22012.9|22008.9|22009.8|22005.8|22014.5|22010.5|22009.8|22005.8|10
1604643000000|2020-11-06 06:10:00|22011.4|22007.4|22022.3|22018.3|22022.3|22018.3|22009.8|22005.8|29
1604643300000|2020-11-06 06:15:00|22020.8|22016.8|22025.4|22021.4|22025.4|22021.4|22016.1|22012.1|27
1604643600000|2020-11-06 06:20:00|22023.9|22019.9|22019.2|22015.2|22025.4|22021.4|22019.2|22015.2|20
1604643900000|2020-11-06 06:25:00|22017.6|22013.6|22014.5|22010.5|22019.2|22015.2|22014.5|22010.5|15
1604644200000|2020-11-06 06:30:00|22012.9|22008.9|22012.9|22008.9|22017.6|22013.6|22006.7|22002.7|29
1604644500000|2020-11-06 06:35:00|22014.5|22010.5|22017.6|22013.6|22019.2|22015.2|22014.5|22010.5|43
1604644800000|2020-11-06 06:40:00|22016.1|22012.1|22009.8|22005.8|22016.1|22012.1|22005.1|22001.1|22
1604645100000|2020-11-06 06:45:00|22011.4|22007.4|22006.7|22002.7|22016.1|22012.1|22006.7|22002.7|45
1604645400000|2020-11-06 06:50:00|22003.6|21999.6|21998.9|21994.9|22005.1|22001.1|21998.9|21994.9|22
1604645700000|2020-11-06 06:55:00|21997.3|21993.3|21994.2|21990.2|21998.9|21994.9|21984.8|21980.8|52
1604646000000|2020-11-06 07:00:00|21997.3|21993.3|22012.9|22008.9|22016.1|22012.1|21987.9|21983.9|128
1604646300000|2020-11-06 07:05:00|22011.4|22007.4|22025.4|22021.4|22031.7|22027.7|22000.4|21996.4|132
1604646600000|2020-11-06 07:10:00|22027|22023|22031.7|22027.7|22031.7|22027.7|22022.3|22018.3|63
1604646900000|2020-11-06 07:15:00|22028.6|22024.6|22025.4|22021.4|22030.1|22026.1|22016.1|22012.1|105
1604647200000|2020-11-06 07:20:00|22022.3|22018.3|21984.8|21980.8|22022.3|22018.3|21981.7|21977.7|151
1604647500000|2020-11-06 07:25:00|21981.7|21977.7|21962.9|21958.9|21987.9|21983.9|21959.8|21955.8|184
1604647800000|2020-11-06 07:30:00|21959.8|21955.8|21953.6|21949.6|21959.8|21955.8|21950.4|21946.4|267
1604648100000|2020-11-06 07:35:00|21950.4|21946.4|21944.2|21940.2|21969.2|21965.2|21944.2|21940.2|379
1604648400000|2020-11-06 07:40:00|21945.8|21941.8|21956.7|21952.7|21956.7|21952.7|21944.2|21940.2|126
1604648700000|2020-11-06 07:45:00|21953.6|21949.6|21956.7|21952.7|21956.7|21952.7|21944.2|21940.2|67
1604649000000|2020-11-06 07:50:00|21953.6|21949.6|21956.7|21952.7|21956.7|21952.7|21950.4|21946.4|97
1604649300000|2020-11-06 07:55:00|21955.1|21951.1|21972.3|21968.3|21981.7|21977.7|21953.6|21949.6|210
1604649600000|2020-11-06 08:00:00|21966.1|21962.1|21972.3|21968.3|21987.9|21983.9|21959.8|21955.8|370
1604649900000|2020-11-06 08:05:00|21969.2|21965.2|21970.8|21966.8|21975.4|21971.4|21962.9|21958.9|171
1604650200000|2020-11-06 08:10:00|21972.3|21968.3|22003.6|21999.6|22003.6|21999.6|21966.1|21962.1|156
1604650500000|2020-11-06 08:15:00|22000.4|21996.4|21997.3|21993.3|22003.6|21999.6|21992.6|21988.6|122
1604650800000|2020-11-06 08:20:00|21994.2|21990.2|21981.7|21977.7|21998.9|21994.9|21966.1|21962.1|256
1604651100000|2020-11-06 08:25:00|21984.8|21980.8|21969.2|21965.2|21986.4|21982.4|21962.9|21958.9|256
1604651400000|2020-11-06 08:30:00|21972.3|21968.3|21959.8|21955.8|21972.3|21968.3|21953.6|21949.6|147
1604651700000|2020-11-06 08:35:00|21962.9|21958.9|21975.4|21971.4|21978.6|21974.6|21956.7|21952.7|119
1604652000000|2020-11-06 08:40:00|21977|21973|21966.1|21962.1|21987.9|21983.9|21966.1|21962.1|205
1604652300000|2020-11-06 08:45:00|21962.9|21958.9|21975.4|21971.4|21981.7|21977.7|21959.8|21955.8|219
1604652600000|2020-11-06 08:50:00|21972.3|21968.3|21978.6|21974.6|21978.6|21974.6|21962.9|21958.9|134
1604652900000|2020-11-06 08:55:00|21981.7|21977.7|21994.2|21990.2|21997.3|21993.3|21981.7|21977.7|128
1604653200000|2020-11-06 09:00:00|21991.1|21987.1|22000.4|21996.4|22003.6|21999.6|21984.8|21980.8|217
1604653500000|2020-11-06 09:05:00|22003.6|21999.6|22009.8|22005.8|22012.9|22008.9|21997.3|21993.3|216
1604653800000|2020-11-06 09:10:00|22011.4|22007.4|22031.7|22027.7|22034.8|22030.8|22011.4|22007.4|343
1604654100000|2020-11-06 09:15:00|22033.3|22029.3|22016.1|22012.1|22034.8|22030.8|22012.9|22008.9|153
1604654400000|2020-11-06 09:20:00|22019.2|22015.2|22016.1|22012.1|22019.2|22015.2|22011.4|22007.4|106
1604654700000|2020-11-06 09:25:00|22014.5|22010.5|22041.1|22037.1|22041.1|22037.1|22012.9|22008.9|226
1604655000000|2020-11-06 09:30:00|22039.5|22035.5|22025.4|22021.4|22039.5|22035.5|22022.3|22018.3|204
1604655300000|2020-11-06 09:35:00|22027|22023|22022.3|22018.3|22028.6|22024.6|22019.2|22015.2|203
1604655600000|2020-11-06 09:40:00|22016.1|22012.1|22006.7|22002.7|22022.3|22018.3|22006.7|22002.7|207
1604655900000|2020-11-06 09:45:00|22008.3|22004.3|21991.1|21987.1|22009.8|22005.8|21991.1|21987.1|338
1604656200000|2020-11-06 09:50:00|21994.2|21990.2|21991.1|21987.1|22006.7|22002.7|21986.4|21982.4|375
1604656500000|2020-11-06 09:55:00|21992.6|21988.6|21984.8|21980.8|21992.6|21988.6|21975.4|21971.4|120
1604656800000|2020-11-06 10:00:00|21986.4|21982.4|22009.8|22005.8|22009.8|22005.8|21984.8|21980.8|203
1604657100000|2020-11-06 10:05:00|22011.4|22007.4|22016.1|22012.1|22016.1|22012.1|22009.8|22005.8|139
1604657400000|2020-11-06 10:10:00|22014.5|22010.5|22023.9|22019.9|22028.6|22024.6|22009.8|22005.8|165
1604657700000|2020-11-06 10:15:00|22025.4|22021.4|22003.6|21999.6|22025.4|22021.4|22000.4|21996.4|173
1604658000000|2020-11-06 10:20:00|22005.1|22001.1|21991.1|21987.1|22006.7|22002.7|21987.9|21983.9|98
1604658300000|2020-11-06 10:25:00|21989.5|21985.5|21975.4|21971.4|21991.1|21987.1|21972.3|21968.3|138
1604658600000|2020-11-06 10:30:00|21973.9|21969.9|21978.6|21974.6|21984.8|21980.8|21966.1|21962.1|209
1604658900000|2020-11-06 10:35:00|21975.4|21971.4|21967.6|21963.6|21984.8|21980.8|21962.9|21958.9|99
1604659200000|2020-11-06 10:40:00|21966.1|21962.1|21953.6|21949.6|21969.2|21965.2|21953.6|21949.6|104
1604659500000|2020-11-06 10:45:00|21955.1|21951.1|21953.6|21949.6|21959.8|21955.8|21947.3|21943.3|219
1604659800000|2020-11-06 10:50:00|21955.1|21951.1|21944.2|21940.2|21955.1|21951.1|21925.4|21921.4|259
1604660100000|2020-11-06 10:55:00|21941.1|21937.1|21941.1|21937.1|21953.6|21949.6|21941.1|21937.1|163
1604660400000|2020-11-06 11:00:00|21942.6|21938.6|21925.4|21921.4|21944.2|21940.2|21912.9|21908.9|488
1604660700000|2020-11-06 11:05:00|21922.3|21918.3|21920.8|21916.8|21931.7|21927.7|21916.1|21912.1|246
1604661000000|2020-11-06 11:10:00|21922.3|21918.3|21934.8|21930.8|21937.9|21933.9|21920.8|21916.8|97
1604661300000|2020-11-06 11:15:00|21933.3|21929.3|21934.8|21930.8|21937.9|21933.9|21928.6|21924.6|74
1604661600000|2020-11-06 11:20:00|21937.9|21933.9|21941.1|21937.1|21950.4|21946.4|21930.1|21926.1|241
1604661900000|2020-11-06 11:25:00|21944.2|21940.2|21953.6|21949.6|21953.6|21949.6|21941.1|21937.1|83
1604662200000|2020-11-06 11:30:00|21956.7|21952.7|21952|21948|21956.7|21952.7|21948.9|21944.9|77
1604662500000|2020-11-06 11:35:00|21953.6|21949.6|21953.6|21949.6|21956.7|21952.7|21952|21948|68
1604662800000|2020-11-06 11:40:00|21950.4|21946.4|21937.9|21933.9|21962.9|21958.9|21937.9|21933.9|155
1604663100000|2020-11-06 11:45:00|21928.6|21924.6|21950.4|21946.4|21950.4|21946.4|21928.6|21924.6|159
1604663400000|2020-11-06 11:50:00|21953.6|21949.6|21953.6|21949.6|21953.6|21949.6|21944.2|21940.2|93
1604663700000|2020-11-06 11:55:00|21950.4|21946.4|21953.6|21949.6|21959.8|21955.8|21950.4|21946.4|94
1604664000000|2020-11-06 12:00:00|21955.1|21951.1|21947.3|21943.3|21959.8|21955.8|21944.2|21940.2|81
1604664300000|2020-11-06 12:05:00|21948.9|21944.9|21937.9|21933.9|21950.4|21946.4|21931.7|21927.7|115
1604664600000|2020-11-06 12:10:00|21934.8|21930.8|21950.4|21946.4|21950.4|21946.4|21931.7|21927.7|153
1604664900000|2020-11-06 12:15:00|21947.3|21943.3|21947.3|21943.3|21948.9|21944.9|21931.7|21927.7|151
1604665200000|2020-11-06 12:20:00|21944.2|21940.2|21941.1|21937.1|21947.3|21943.3|21937.9|21933.9|125
1604665500000|2020-11-06 12:25:00|21939.5|21935.5|21950.4|21946.4|21950.4|21946.4|21937.9|21933.9|94
1604665800000|2020-11-06 12:30:00|21947.3|21943.3|21944.2|21940.2|21950.4|21946.4|21944.2|21940.2|140
1604666100000|2020-11-06 12:35:00|21945.8|21941.8|21947.3|21943.3|21950.4|21946.4|21934.8|21930.8|163
1604666400000|2020-11-06 12:40:00|21950.4|21946.4|21934.8|21930.8|21969.2|21965.2|21934.8|21930.8|495
1604666700000|2020-11-06 12:45:00|21936.4|21932.4|21931.7|21927.7|21937.9|21933.9|21925.4|21921.4|161
1604667000000|2020-11-06 12:50:00|21928.6|21924.6|21916.1|21912.1|21928.6|21924.6|21906.7|21902.7|679
1604667300000|2020-11-06 12:55:00|21917.6|21913.6|21919.2|21915.2|21922.3|21918.3|21909.8|21905.8|283
1604667600000|2020-11-06 13:00:00|21916.1|21912.1|21916.1|21912.1|21922.3|21918.3|21912.9|21908.9|198
1604667900000|2020-11-06 13:05:00|21919.2|21915.2|21919.2|21915.2|21928.6|21924.6|21916.1|21912.1|240
1604668200000|2020-11-06 13:10:00|21922.3|21918.3|21909.8|21905.8|21925.4|21921.4|21903.6|21899.6|472
1604668500000|2020-11-06 13:15:00|21906.7|21902.7|21870.8|21866.8|21906.7|21902.7|21864.5|21860.5|789
1604668800000|2020-11-06 13:20:00|21875.4|21871.4|21862.9|21858.9|21884.8|21880.8|21853.6|21849.6|911
1604669100000|2020-11-06 13:25:00|21858.3|21854.3|21873.9|21869.9|21891.1|21887.1|21858.3|21854.3|560
1604669400000|2020-11-06 13:30:00|21881.7|21877.7|21791.1|21787.1|21884.8|21880.8|21775.4|21771.4|1980
1604669700000|2020-11-06 13:35:00|21792.6|21788.6|21811.4|21807.4|21816.1|21812.1|21787.9|21783.9|1133
1604670000000|2020-11-06 13:40:00|21812.9|21808.9|21822.3|21818.3|21825.4|21821.4|21794.2|21790.2|1027
1604670300000|2020-11-06 13:45:00|21823.9|21819.9|21781.7|21777.7|21825.4|21821.4|21781.7|21777.7|804
1604670600000|2020-11-06 13:50:00|21784.8|21780.8|21706.7|21702.7|21784.8|21780.8|21706.7|21702.7|1900
1604670900000|2020-11-06 13:55:00|21709.8|21705.8|21706.7|21702.7|21731.7|21727.7|21691.1|21687.1|1956
1604671200000|2020-11-06 14:00:00|21709.8|21705.8|21741.1|21737.1|21759.8|21755.8|21697.3|21693.3|1625
1604671500000|2020-11-06 14:05:00|21742.6|21738.6|21728.6|21724.6|21756.7|21752.7|21728.6|21724.6|638
1604671800000|2020-11-06 14:10:00|21730.1|21726.1|21669.2|21665.2|21731.7|21727.7|21662.9|21658.9|1316
1604672100000|2020-11-06 14:15:00|21667.6|21663.6|21700.4|21696.4|21709.8|21705.8|21631.7|21627.7|1906
1604672400000|2020-11-06 14:20:00|21697.3|21693.3|21712.9|21708.9|21716.1|21712.1|21684.8|21680.8|1166
1604672700000|2020-11-06 14:25:00|21709.8|21705.8|21700.4|21696.4|21734.8|21730.8|21694.2|21690.2|1586
1604673000000|2020-11-06 14:30:00|21695.8|21691.8|21681.7|21677.7|21703.6|21699.6|21669.2|21665.2|1156
1604673300000|2020-11-06 14:35:00|21678.6|21674.6|21666.1|21662.1|21683.3|21679.3|21653.6|21649.6|671
1604673600000|2020-11-06 14:40:00|21669.2|21665.2|21672.3|21668.3|21675.4|21671.4|21641.1|21637.1|809
1604673900000|2020-11-06 14:45:00|21675.4|21671.4|21677|21673|21700.4|21696.4|21669.2|21665.2|779
1604674200000|2020-11-06 14:50:00|21675.4|21671.4|21672.3|21668.3|21694.2|21690.2|21669.2|21665.2|477
1604674500000|2020-11-06 14:55:00|21670.8|21666.8|21659.8|21655.8|21681.7|21677.7|21647.3|21643.3|734
1604674800000|2020-11-06 15:00:00|21656.7|21652.7|21644.2|21640.2|21661.4|21657.4|21637.9|21633.9|903
1604675100000|2020-11-06 15:05:00|21647.3|21643.3|21664.5|21660.5|21669.2|21665.2|21641.1|21637.1|775
1604675400000|2020-11-06 15:10:00|21666.1|21662.1|21653.6|21649.6|21666.1|21662.1|21637.9|21633.9|764
1604675700000|2020-11-06 15:15:00|21652|21648|21647.3|21643.3|21659.8|21655.8|21644.2|21640.2|820
1604676000000|2020-11-06 15:20:00|21644.2|21640.2|21650.4|21646.4|21653.6|21649.6|21634.8|21630.8|921
1604676300000|2020-11-06 15:25:00|21647.3|21643.3|21644.2|21640.2|21656.7|21652.7|21637.9|21633.9|645
1604676600000|2020-11-06 15:30:00|21645.8|21641.8|21634.8|21630.8|21645.8|21641.8|21625.4|21621.4|778
1604676900000|2020-11-06 15:35:00|21637.9|21633.9|21656.7|21652.7|21662.9|21658.9|21634.8|21630.8|505
1604677200000|2020-11-06 15:40:00|21659.8|21655.8|21619.2|21615.2|21666.1|21662.1|21606.7|21602.7|872
1604677500000|2020-11-06 15:45:00|21622.3|21618.3|21653.6|21649.6|21656.7|21652.7|21616.1|21612.1|1023
1604677800000|2020-11-06 15:50:00|21650.4|21646.4|21647.3|21643.3|21652|21648|21622.3|21618.3|625
1604678100000|2020-11-06 15:55:00|21648.9|21644.9|21706.7|21702.7|21728.6|21724.6|21647.3|21643.3|1799
1604678400000|2020-11-06 16:00:00|21703.6|21699.6|21697.3|21693.3|21730.1|21726.1|21694.2|21690.2|957
1604678700000|2020-11-06 16:05:00|21695.8|21691.8|21669.2|21665.2|21697.3|21693.3|21669.2|21665.2|626
1604679000000|2020-11-06 16:10:00|21672.3|21668.3|21691.1|21687.1|21691.1|21687.1|21670.8|21666.8|392
1604679300000|2020-11-06 16:15:00|21687.9|21683.9|21719.2|21715.2|21722.3|21718.3|21687.9|21683.9|599
1604679600000|2020-11-06 16:20:00|21720.8|21716.8|21731.7|21727.7|21737.9|21733.9|21719.2|21715.2|336
1604679900000|2020-11-06 16:25:00|21730.1|21726.1|21716.1|21712.1|21734.8|21730.8|21712.9|21708.9|672
1604680200000|2020-11-06 16:30:00|21712.9|21708.9|21706.7|21702.7|21722.3|21718.3|21703.6|21699.6|778
1604680500000|2020-11-06 16:35:00|21703.6|21699.6|21712.9|21708.9|21716.1|21712.1|21700.4|21696.4|328
1604680800000|2020-11-06 16:40:00|21709.8|21705.8|21711.4|21707.4|21722.3|21718.3|21706.7|21702.7|450
1604681100000|2020-11-06 16:45:00|21709.8|21705.8|21675.4|21671.4|21709.8|21705.8|21672.3|21668.3|690
1604681400000|2020-11-06 16:50:00|21672.3|21668.3|21700.4|21696.4|21703.6|21699.6|21672.3|21668.3|620
1604681700000|2020-11-06 16:55:00|21703.6|21699.6|21711.4|21707.4|21716.1|21712.1|21700.4|21696.4|482
1604682000000|2020-11-06 17:00:00|21709.8|21705.8|21712.9|21708.9|21712.9|21708.9|21697.3|21693.3|378
1604682300000|2020-11-06 17:05:00|21711.4|21707.4|21728.6|21724.6|21728.6|21724.6|21706.7|21702.7|455
1604682600000|2020-11-06 17:10:00|21725.4|21721.4|21731.7|21727.7|21736.4|21732.4|21719.2|21715.2|371
1604682900000|2020-11-06 17:15:00|21730.1|21726.1|21731.7|21727.7|21741.1|21737.1|21727|21723|292
1604683200000|2020-11-06 17:20:00|21734.8|21730.8|21731.7|21727.7|21737.9|21733.9|21727|21723|295
1604683500000|2020-11-06 17:25:00|21728.6|21724.6|21734.8|21730.8|21744.2|21740.2|21728.6|21724.6|373
1604683800000|2020-11-06 17:30:00|21731.7|21727.7|21737.9|21733.9|21744.2|21740.2|21731.7|21727.7|327
1604684100000|2020-11-06 17:35:00|21741.1|21737.1|21731.7|21727.7|21744.2|21740.2|21731.7|21727.7|194
1604684400000|2020-11-06 17:40:00|21730.1|21726.1|21716.1|21712.1|21730.1|21726.1|21716.1|21712.1|258
1604684700000|2020-11-06 17:45:00|21717.6|21713.6|21706.7|21702.7|21719.2|21715.2|21700.4|21696.4|481
1604685000000|2020-11-06 17:50:00|21705.1|21701.1|21691.1|21687.1|21706.7|21702.7|21687.9|21683.9|427
1604685300000|2020-11-06 17:55:00|21694.2|21690.2|21700.4|21696.4|21700.4|21696.4|21691.1|21687.1|250
1604685600000|2020-11-06 18:00:00|21697.3|21693.3|21703.6|21699.6|21703.6|21699.6|21691.1|21687.1|552
1604685900000|2020-11-06 18:05:00|21702|21698|21700.4|21696.4|21702|21698|21687.9|21683.9|698
1604686200000|2020-11-06 18:10:00|21703.6|21699.6|21703.6|21699.6|21703.6|21699.6|21694.2|21690.2|188
1604686500000|2020-11-06 18:15:00|21700.4|21696.4|21703.6|21699.6|21706.7|21702.7|21700.4|21696.4|428
1604686800000|2020-11-06 18:20:00|21706.7|21702.7|21722.3|21718.3|21722.3|21718.3|21703.6|21699.6|292
1604687100000|2020-11-06 18:25:00|21716.1|21712.1|21719.2|21715.2|21719.2|21715.2|21712.9|21708.9|273
1604687400000|2020-11-06 18:30:00|21720.8|21716.8|21709.8|21705.8|21725.4|21721.4|21709.8|21705.8|169
1604687700000|2020-11-06 18:35:00|21708.3|21704.3|21709.8|21705.8|21712.9|21708.9|21705.1|21701.1|173
1604688000000|2020-11-06 18:40:00|21712.9|21708.9|21712.9|21708.9|21716.1|21712.1|21709.8|21705.8|164
1604688300000|2020-11-06 18:45:00|21709.8|21705.8|21712.9|21708.9|21716.1|21712.1|21706.7|21702.7|236
1604688600000|2020-11-06 18:50:00|21716.1|21712.1|21712.9|21708.9|21716.1|21712.1|21712.9|21708.9|65
1604688900000|2020-11-06 18:55:00|21716.1|21712.1|21722.3|21718.3|21722.3|21718.3|21712.9|21708.9|194
1604689200000|2020-11-06 19:00:00|21719.2|21715.2|21725.4|21721.4|21728.6|21724.6|21716.1|21712.1|362
1604689500000|2020-11-06 19:05:00|21723.9|21719.9|21725.4|21721.4|21728.6|21724.6|21722.3|21718.3|491
1604689800000|2020-11-06 19:10:00|21731.7|21727.7|21728.6|21724.6|21737.9|21733.9|21722.3|21718.3|435
1604690100000|2020-11-06 19:15:00|21725.4|21721.4|21728.6|21724.6|21728.6|21724.6|21722.3|21718.3|813
1604690400000|2020-11-06 19:20:00|21725.4|21721.4|21734.8|21730.8|21734.8|21730.8|21722.3|21718.3|351
1604690700000|2020-11-06 19:25:00|21736.4|21732.4|21719.2|21715.2|21737.9|21733.9|21716.1|21712.1|547
1604691000000|2020-11-06 19:30:00|21716.1|21712.1|21706.7|21702.7|21719.2|21715.2|21706.7|21702.7|267
1604691300000|2020-11-06 19:35:00|21709.8|21705.8|21716.1|21712.1|21722.3|21718.3|21709.8|21705.8|388
1604691600000|2020-11-06 19:40:00|21719.2|21715.2|21722.3|21718.3|21725.4|21721.4|21719.2|21715.2|188
1604691900000|2020-11-06 19:45:00|21720.8|21716.8|21719.2|21715.2|21725.4|21721.4|21714.5|21710.5|343
1604692200000|2020-11-06 19:50:00|21722.3|21718.3|21716.1|21712.1|21725.4|21721.4|21712.9|21708.9|352
1604692500000|2020-11-06 19:55:00|21714.5|21710.5|21706.7|21702.7|21716.1|21712.1|21694.2|21690.2|1174
1604692800000|2020-11-06 20:00:00|21703.6|21699.6|21709.8|21705.8|21716.1|21712.1|21700.4|21696.4|1112
1604693100000|2020-11-06 20:05:00|21712.9|21708.9|21722.3|21718.3|21723.9|21719.9|21709.8|21705.8|357
1604693400000|2020-11-06 20:10:00|21725.4|21721.4|21722.3|21718.3|21728.6|21724.6|21719.2|21715.2|265
1604693700000|2020-11-06 20:15:00|21723.9|21719.9|21716.1|21712.1|21728.6|21724.6|21716.1|21712.1|188
1604694000000|2020-11-06 20:20:00|21717.6|21713.6|21722.3|21718.3|21722.3|21718.3|21716.1|21712.1|140
1604694300000|2020-11-06 20:25:00|21725.4|21721.4|21712.9|21708.9|21725.4|21721.4|21709.8|21705.8|172
1604694600000|2020-11-06 20:30:00|21716.1|21712.1|21712.9|21708.9|21716.1|21712.1|21712.9|21708.9|87
1604694900000|2020-11-06 20:35:00|21714.5|21710.5|21706.7|21702.7|21716.1|21712.1|21706.7|21702.7|81
1604695200000|2020-11-06 20:40:00|21709.8|21705.8|21684.8|21680.8|21709.8|21705.8|21684.8|21680.8|521
1604695500000|2020-11-06 20:45:00|21687.9|21683.9|21669.2|21665.2|21694.2|21690.2|21666.1|21662.1|517
1604695800000|2020-11-06 20:50:00|21666.1|21662.1|21678.6|21674.6|21681.7|21677.7|21664.5|21660.5|303
1604696100000|2020-11-06 20:55:00|21681.7|21677.7|21678.6|21674.6|21700.4|21696.4|21678.6|21674.6|611
1604696400000|2020-11-06 21:00:00|21675.4|21671.4|21675.4|21671.4|21691.1|21687.1|21675.4|21671.4|248
1604696700000|2020-11-06 21:05:00|21678.6|21674.6|21675.4|21671.4|21687.9|21683.9|21675.4|21671.4|298
1604697000000|2020-11-06 21:10:00|21678.6|21674.6|21681.7|21677.7|21681.7|21677.7|21675.4|21671.4|105
1604697300000|2020-11-06 21:15:00|21684.8|21680.8|21694.2|21690.2|21694.2|21690.2|21684.8|21680.8|141
1604697600000|2020-11-06 21:20:00|21691.1|21687.1|21691.1|21687.1|21698.9|21694.9|21691.1|21687.1|116
1604697900000|2020-11-06 21:25:00|21692.6|21688.6|21691.1|21687.1|21694.2|21690.2|21691.1|21687.1|108
1604698200000|2020-11-06 21:30:00|21687.9|21683.9|21694.2|21690.2|21694.2|21690.2|21684.8|21680.8|48
1604698500000|2020-11-06 21:35:00|21691.1|21687.1|21691.1|21687.1|21691.1|21687.1|21687.9|21683.9|63
1604698800000|2020-11-06 21:40:00|21687.9|21683.9|21694.2|21690.2|21697.3|21693.3|21687.9|21683.9|130
1604699100000|2020-11-06 21:45:00|21695.8|21691.8|21694.2|21690.2|21697.3|21693.3|21692.6|21688.6|216
1604699400000|2020-11-06 21:50:00|21692.6|21688.6|21681.7|21677.7|21692.6|21688.6|21677|21673|177
1604699700000|2020-11-06 21:55:00|21680.1|21676.1|21686.4|21682.4|21691.1|21687.1|21678.6|21674.6|129
1604876400000|2020-11-08 23:00:00|21645.8|21641.8|21641.1|21637.1|21656.7|21652.7|21634.8|21630.8|117
1604876700000|2020-11-08 23:05:00|21642.6|21638.6|21648.9|21644.9|21650.4|21646.4|21637.9|21633.9|55
1604877000000|2020-11-08 23:10:00|21650.4|21646.4|21650.4|21646.4|21656.7|21652.7|21648.9|21644.9|45
1604877300000|2020-11-08 23:15:00|21652|21648|21631.7|21627.7|21653.6|21649.6|21630.1|21626.1|89
1604877600000|2020-11-08 23:20:00|21633.3|21629.3|21637.9|21633.9|21639.5|21635.5|21628.6|21624.6|19
1604877900000|2020-11-08 23:25:00|21636.4|21632.4|21642.6|21638.6|21644.2|21640.2|21631.7|21627.7|109
1604878200000|2020-11-08 23:30:00|21644.2|21640.2|21645.8|21641.8|21650.4|21646.4|21642.6|21638.6|24
1604878500000|2020-11-08 23:35:00|21647.3|21643.3|21628.6|21624.6|21647.3|21643.3|21623.9|21619.9|48
1604878800000|2020-11-08 23:40:00|21627|21623|21609.8|21605.8|21633.3|21629.3|21608.3|21604.3|68
1604879100000|2020-11-08 23:45:00|21611.4|21607.4|21633.3|21629.3|21633.3|21629.3|21611.4|21607.4|151
1604879400000|2020-11-08 23:50:00|21631.7|21627.7|21633.3|21629.3|21636.4|21632.4|21628.6|21624.6|22
1604879700000|2020-11-08 23:55:00|21634.8|21630.8|21644.2|21640.2|21647.3|21643.3|21634.8|21630.8|12
1604880000000|2020-11-09 00:00:00|21645.8|21641.8|21645.8|21641.8|21656.7|21652.7|21641.1|21637.1|46
1604880300000|2020-11-09 00:05:00|21644.2|21640.2|21650.4|21646.4|21652|21648|21644.2|21640.2|18
1604880600000|2020-11-09 00:10:00|21648.9|21644.9|21653.6|21649.6|21662.9|21658.9|21647.3|21643.3|102
1604880900000|2020-11-09 00:15:00|21650.4|21646.4|21652|21648|21659.8|21655.8|21647.3|21643.3|47
1604881200000|2020-11-09 00:20:00|21653.6|21649.6|21647.3|21643.3|21656.7|21652.7|21641.1|21637.1|42
1604881500000|2020-11-09 00:25:00|21648.9|21644.9|21664.5|21660.5|21666.1|21662.1|21648.9|21644.9|34
1604881800000|2020-11-09 00:30:00|21662.9|21658.9|21666.1|21662.1|21672.3|21668.3|21662.9|21658.9|57
1604882100000|2020-11-09 00:35:00|21667.6|21663.6|21666.1|21662.1|21672.3|21668.3|21666.1|21662.1|18
1604882400000|2020-11-09 00:40:00|21664.5|21660.5|21659.8|21655.8|21666.1|21662.1|21659.8|21655.8|18
1604882700000|2020-11-09 00:45:00|21658.3|21654.3|21656.7|21652.7|21661.4|21657.4|21653.6|21649.6|7
1604883000000|2020-11-09 00:50:00|21655.1|21651.1|21659.8|21655.8|21666.1|21662.1|21653.6|21649.6|63
1604883300000|2020-11-09 00:55:00|21662.9|21658.9|21650.4|21646.4|21664.5|21660.5|21650.4|21646.4|27
1604883600000|2020-11-09 01:00:00|21647.3|21643.3|21641.1|21637.1|21650.4|21646.4|21641.1|21637.1|41
1604883900000|2020-11-09 01:05:00|21637.9|21633.9|21652|21648|21653.6|21649.6|21637.9|21633.9|72
1604884200000|2020-11-09 01:10:00|21653.6|21649.6|21656.7|21652.7|21656.7|21652.7|21650.4|21646.4|60
1604884500000|2020-11-09 01:15:00|21655.1|21651.1|21659.8|21655.8|21659.8|21655.8|21653.6|21649.6|21
1604884800000|2020-11-09 01:20:00|21656.7|21652.7|21662.9|21658.9|21666.1|21662.1|21656.7|21652.7|53
1604885100000|2020-11-09 01:25:00|21661.4|21657.4|21659.8|21655.8|21662.9|21658.9|21655.1|21651.1|115
1604885400000|2020-11-09 01:30:00|21656.7|21652.7|21656.7|21652.7|21659.8|21655.8|21656.7|21652.7|85
1604885700000|2020-11-09 01:35:00|21653.6|21649.6|21669.2|21665.2|21672.3|21668.3|21653.6|21649.6|92
1604886000000|2020-11-09 01:40:00|21667.6|21663.6|21669.2|21665.2|21672.3|21668.3|21664.5|21660.5|24
1604886300000|2020-11-09 01:45:00|21678.6|21674.6|21675.4|21671.4|21678.6|21674.6|21672.3|21668.3|42
1604886600000|2020-11-09 01:50:00|21673.9|21669.9|21659.8|21655.8|21675.4|21671.4|21653.6|21649.6|134
1604886900000|2020-11-09 01:55:00|21661.4|21657.4|21669.2|21665.2|21675.4|21671.4|21661.4|21657.4|10
1604887200000|2020-11-09 02:00:00|21670.8|21666.8|21662.9|21658.9|21672.3|21668.3|21659.8|21655.8|59
1604887500000|2020-11-09 02:05:00|21661.4|21657.4|21666.1|21662.1|21669.2|21665.2|21659.8|21655.8|19
1604887800000|2020-11-09 02:10:00|21664.5|21660.5|21662.9|21658.9|21664.5|21660.5|21662.9|21658.9|5
1604888100000|2020-11-09 02:15:00|21666.1|21662.1|21666.1|21662.1|21672.3|21668.3|21662.9|21658.9|18
1604888400000|2020-11-09 02:20:00|21667.6|21663.6|21662.9|21658.9|21669.2|21665.2|21662.9|21658.9|49
1604888700000|2020-11-09 02:25:00|21661.4|21657.4|21662.9|21658.9|21662.9|21658.9|21656.7|21652.7|20
1604889000000|2020-11-09 02:30:00|21661.4|21657.4|21650.4|21646.4|21661.4|21657.4|21641.1|21637.1|62
1604889300000|2020-11-09 02:35:00|21648.9|21644.9|21653.6|21649.6|21658.3|21654.3|21647.3|21643.3|9
1604889600000|2020-11-09 02:40:00|21650.4|21646.4|21656.7|21652.7|21659.8|21655.8|21650.4|21646.4|22
1604889900000|2020-11-09 02:45:00|21655.1|21651.1|21653.6|21649.6|21655.1|21651.1|21650.4|21646.4|30
1604890200000|2020-11-09 02:50:00|21652|21648|21650.4|21646.4|21653.6|21649.6|21647.3|21643.3|36
1604890500000|2020-11-09 02:55:00|21652|21648|21637.9|21633.9|21652|21648|21633.3|21629.3|59
1604890800000|2020-11-09 03:00:00|21634.8|21630.8|21641.1|21637.1|21641.1|21637.1|21634.8|21630.8|60
1604891100000|2020-11-09 03:05:00|21644.2|21640.2|21634.8|21630.8|21644.2|21640.2|21631.7|21627.7|40
1604891400000|2020-11-09 03:10:00|21631.7|21627.7|21634.8|21630.8|21637.9|21633.9|21631.7|21627.7|67
1604891700000|2020-11-09 03:15:00|21637.9|21633.9|21634.8|21630.8|21637.9|21633.9|21631.7|21627.7|38
1604892000000|2020-11-09 03:20:00|21637.9|21633.9|21634.8|21630.8|21639.5|21635.5|21634.8|21630.8|23
1604892300000|2020-11-09 03:25:00|21633.3|21629.3|21634.8|21630.8|21636.4|21632.4|21633.3|21629.3|9
1604892600000|2020-11-09 03:30:00|21637.9|21633.9|21644.2|21640.2|21644.2|21640.2|21636.4|21632.4|96
1604892900000|2020-11-09 03:35:00|21642.6|21638.6|21634.8|21630.8|21647.3|21643.3|21634.8|21630.8|63
1604893200000|2020-11-09 03:40:00|21631.7|21627.7|21637.9|21633.9|21637.9|21633.9|21631.7|21627.7|7
1604893500000|2020-11-09 03:45:00|21636.4|21632.4|21639.5|21635.5|21641.1|21637.1|21634.8|21630.8|27
1604893800000|2020-11-09 03:50:00|21637.9|21633.9|21644.2|21640.2|21644.2|21640.2|21634.8|21630.8|46
1604894100000|2020-11-09 03:55:00|21641.1|21637.1|21656.7|21652.7|21656.7|21652.7|21641.1|21637.1|86
1604894400000|2020-11-09 04:00:00|21653.6|21649.6|21652|21648|21656.7|21652.7|21648.9|21644.9|29
1604894700000|2020-11-09 04:05:00|21650.4|21646.4|21648.9|21644.9|21652|21648|21647.3|21643.3|12
1604895000000|2020-11-09 04:10:00|21647.3|21643.3|21645.8|21641.8|21647.3|21643.3|21642.6|21638.6|18
1604895300000|2020-11-09 04:15:00|21644.2|21640.2|21650.4|21646.4|21653.6|21649.6|21644.2|21640.2|11
1604895600000|2020-11-09 04:20:00|21648.9|21644.9|21650.4|21646.4|21653.6|21649.6|21648.9|21644.9|5
1604895900000|2020-11-09 04:25:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|15
1604896200000|2020-11-09 04:30:00|21650.4|21646.4|21644.2|21640.2|21653.6|21649.6|21644.2|21640.2|37
1604896500000|2020-11-09 04:35:00|21647.3|21643.3|21644.2|21640.2|21650.4|21646.4|21642.6|21638.6|25
1604896800000|2020-11-09 04:40:00|21637.9|21633.9|21647.3|21643.3|21647.3|21643.3|21637.9|21633.9|74
1604897100000|2020-11-09 04:45:00|21648.9|21644.9|21653.6|21649.6|21653.6|21649.6|21647.3|21643.3|30
1604897400000|2020-11-09 04:50:00|21655.1|21651.1|21669.2|21665.2|21670.8|21666.8|21655.1|21651.1|95
1604897700000|2020-11-09 04:55:00|21672.3|21668.3|21672.3|21668.3|21675.4|21671.4|21669.2|21665.2|45
1604898000000|2020-11-09 05:00:00|21675.4|21671.4|21694.2|21690.2|21694.2|21690.2|21672.3|21668.3|106
1604898300000|2020-11-09 05:05:00|21692.6|21688.6|21697.3|21693.3|21697.3|21693.3|21687.9|21683.9|101
1604898600000|2020-11-09 05:10:00|21700.4|21696.4|21706.7|21702.7|21706.7|21702.7|21700.4|21696.4|81
1604898900000|2020-11-09 05:15:00|21708.3|21704.3|21706.7|21702.7|21709.8|21705.8|21706.7|21702.7|81
1604899200000|2020-11-09 05:20:00|21709.8|21705.8|21709.8|21705.8|21712.9|21708.9|21706.7|21702.7|92
1604899500000|2020-11-09 05:25:00|21711.4|21707.4|21712.9|21708.9|21712.9|21708.9|21709.8|21705.8|66
1604899800000|2020-11-09 05:30:00|21714.5|21710.5|21716.1|21712.1|21722.3|21718.3|21712.9|21708.9|130
1604900100000|2020-11-09 05:35:00|21717.6|21713.6|21712.9|21708.9|21717.6|21713.6|21706.7|21702.7|87
1604900400000|2020-11-09 05:40:00|21714.5|21710.5|21709.8|21705.8|21719.2|21715.2|21708.3|21704.3|102
1604900700000|2020-11-09 05:45:00|21711.4|21707.4|21734.8|21730.8|21734.8|21730.8|21711.4|21707.4|149
1604901000000|2020-11-09 05:50:00|21737.9|21733.9|21739.5|21735.5|21744.2|21740.2|21736.4|21732.4|69
1604901300000|2020-11-09 05:55:00|21737.9|21733.9|21733.3|21729.3|21739.5|21735.5|21731.7|21727.7|38
1604901600000|2020-11-09 06:00:00|21734.8|21730.8|21755.1|21751.1|21756.7|21752.7|21731.7|21727.7|86
1604901900000|2020-11-09 06:05:00|21753.6|21749.6|21752|21748|21756.7|21752.7|21748.9|21744.9|216
1604902200000|2020-11-09 06:10:00|21750.4|21746.4|21744.2|21740.2|21755.1|21751.1|21741.1|21737.1|55
1604902500000|2020-11-09 06:15:00|21745.8|21741.8|21737.9|21733.9|21745.8|21741.8|21734.8|21730.8|33
1604902800000|2020-11-09 06:20:00|21736.4|21732.4|21728.6|21724.6|21737.9|21733.9|21728.6|21724.6|32
1604903100000|2020-11-09 06:25:00|21731.7|21727.7|21725.4|21721.4|21731.7|21727.7|21725.4|21721.4|13
1604903400000|2020-11-09 06:30:00|21728.6|21724.6|21736.4|21732.4|21737.9|21733.9|21725.4|21721.4|50
1604903700000|2020-11-09 06:35:00|21734.8|21730.8|21731.7|21727.7|21736.4|21732.4|21731.7|21727.7|58
1604904000000|2020-11-09 06:40:00|21730.1|21726.1|21725.4|21721.4|21731.7|21727.7|21722.3|21718.3|34
1604904300000|2020-11-09 06:45:00|21723.9|21719.9|21725.4|21721.4|21725.4|21721.4|21716.1|21712.1|41
1604904600000|2020-11-09 06:50:00|21728.6|21724.6|21722.3|21718.3|21728.6|21724.6|21719.2|21715.2|69
1604904900000|2020-11-09 06:55:00|21720.8|21716.8|21703.6|21699.6|21722.3|21718.3|21703.6|21699.6|75
1604905200000|2020-11-09 07:00:00|21706.7|21702.7|21709.8|21705.8|21719.2|21715.2|21692.6|21688.6|247
1604905500000|2020-11-09 07:05:00|21712.9|21708.9|21700.4|21696.4|21712.9|21708.9|21697.3|21693.3|114
1604905800000|2020-11-09 07:10:00|21703.6|21699.6|21694.2|21690.2|21703.6|21699.6|21687.9|21683.9|165
1604906100000|2020-11-09 07:15:00|21692.6|21688.6|21681.7|21677.7|21694.2|21690.2|21678.6|21674.6|166
1604906400000|2020-11-09 07:20:00|21684.8|21680.8|21687.9|21683.9|21691.1|21687.1|21678.6|21674.6|100
1604906700000|2020-11-09 07:25:00|21686.4|21682.4|21694.2|21690.2|21697.3|21693.3|21686.4|21682.4|108
1604907000000|2020-11-09 07:30:00|21691.1|21687.1|21694.2|21690.2|21697.3|21693.3|21687.9|21683.9|64
1604907300000|2020-11-09 07:35:00|21692.6|21688.6|21684.8|21680.8|21694.2|21690.2|21684.8|21680.8|62
1604907600000|2020-11-09 07:40:00|21686.4|21682.4|21694.2|21690.2|21700.4|21696.4|21686.4|21682.4|85
1604907900000|2020-11-09 07:45:00|21695.8|21691.8|21697.3|21693.3|21703.6|21699.6|21692.6|21688.6|48
1604908200000|2020-11-09 07:50:00|21698.9|21694.9|21716.1|21712.1|21716.1|21712.1|21697.3|21693.3|152
1604908500000|2020-11-09 07:55:00|21717.6|21713.6|21700.4|21696.4|21717.6|21713.6|21700.4|21696.4|99
1604908800000|2020-11-09 08:00:00|21697.3|21693.3|21722.3|21718.3|21722.3|21718.3|21684.8|21680.8|166
1604909100000|2020-11-09 08:05:00|21720.8|21716.8|21720.8|21716.8|21722.3|21718.3|21709.8|21705.8|140
1604909400000|2020-11-09 08:10:00|21722.3|21718.3|21741.1|21737.1|21741.1|21737.1|21722.3|21718.3|195
1604909700000|2020-11-09 08:15:00|21737.9|21733.9|21737.9|21733.9|21747.3|21743.3|21734.8|21730.8|104
1604910000000|2020-11-09 08:20:00|21741.1|21737.1|21756.7|21752.7|21759.8|21755.8|21741.1|21737.1|240
1604910300000|2020-11-09 08:25:00|21759.8|21755.8|21772.3|21768.3|21775.4|21771.4|21756.7|21752.7|158
1604910600000|2020-11-09 08:30:00|21773.9|21769.9|21769.2|21765.2|21791.1|21787.1|21766.1|21762.1|278
1604910900000|2020-11-09 08:35:00|21766.1|21762.1|21769.2|21765.2|21778.6|21774.6|21766.1|21762.1|101
1604911200000|2020-11-09 08:40:00|21767.6|21763.6|21753.6|21749.6|21769.2|21765.2|21750.4|21746.4|184
1604911500000|2020-11-09 08:45:00|21756.7|21752.7|21750.4|21746.4|21759.8|21755.8|21750.4|21746.4|98
1604911800000|2020-11-09 08:50:00|21747.3|21743.3|21753.6|21749.6|21753.6|21749.6|21737.9|21733.9|122
1604912100000|2020-11-09 08:55:00|21759.8|21755.8|21767.6|21763.6|21769.2|21765.2|21756.7|21752.7|227
1604912400000|2020-11-09 09:00:00|21769.2|21765.2|21784.8|21780.8|21787.9|21783.9|21766.1|21762.1|217
1604912700000|2020-11-09 09:05:00|21783.3|21779.3|21775.4|21771.4|21787.9|21783.9|21775.4|21771.4|139
1604913000000|2020-11-09 09:10:00|21772.3|21768.3|21766.1|21762.1|21775.4|21771.4|21756.7|21752.7|147
1604913300000|2020-11-09 09:15:00|21762.9|21758.9|21775.4|21771.4|21778.6|21774.6|21762.9|21758.9|96
1604913600000|2020-11-09 09:20:00|21773.9|21769.9|21775.4|21771.4|21775.4|21771.4|21769.2|21765.2|88
1604913900000|2020-11-09 09:25:00|21772.3|21768.3|21781.7|21777.7|21787.9|21783.9|21770.8|21766.8|128
1604914200000|2020-11-09 09:30:00|21778.6|21774.6|21772.3|21768.3|21781.7|21777.7|21769.2|21765.2|62
1604914500000|2020-11-09 09:35:00|21775.4|21771.4|21784.8|21780.8|21784.8|21780.8|21769.2|21765.2|58
1604914800000|2020-11-09 09:40:00|21781.7|21777.7|21784.8|21780.8|21791.1|21787.1|21778.6|21774.6|118
1604915100000|2020-11-09 09:45:00|21783.3|21779.3|21806.7|21802.7|21806.7|21802.7|21783.3|21779.3|100
1604915400000|2020-11-09 09:50:00|21803.6|21799.6|21806.7|21802.7|21809.8|21805.8|21802|21798|232
1604915700000|2020-11-09 09:55:00|21805.1|21801.1|21812.9|21808.9|21816.1|21812.1|21803.6|21799.6|108
1604916000000|2020-11-09 10:00:00|21811.4|21807.4|21803.6|21799.6|21819.2|21815.2|21800.4|21796.4|115
1604916300000|2020-11-09 10:05:00|21802|21798|21800.4|21796.4|21809.8|21805.8|21800.4|21796.4|135
1604916600000|2020-11-09 10:10:00|21803.6|21799.6|21797.3|21793.3|21803.6|21799.6|21797.3|21793.3|57
1604916900000|2020-11-09 10:15:00|21798.9|21794.9|21787.9|21783.9|21798.9|21794.9|21784.8|21780.8|181
1604917200000|2020-11-09 10:20:00|21789.5|21785.5|21797.3|21793.3|21797.3|21793.3|21783.3|21779.3|126
1604917500000|2020-11-09 10:25:00|21798.9|21794.9|21787.9|21783.9|21800.4|21796.4|21784.8|21780.8|152
1604917800000|2020-11-09 10:30:00|21781.7|21777.7|21787.9|21783.9|21791.1|21787.1|21781.7|21777.7|128
1604918100000|2020-11-09 10:35:00|21791.1|21787.1|21772.3|21768.3|21794.2|21790.2|21766.1|21762.1|280
1604918400000|2020-11-09 10:40:00|21775.4|21771.4|21747.3|21743.3|21775.4|21771.4|21747.3|21743.3|249
1604918700000|2020-11-09 10:45:00|21750.4|21746.4|21762.9|21758.9|21766.1|21762.1|21747.3|21743.3|187
1604919000000|2020-11-09 10:50:00|21764.5|21760.5|21747.3|21743.3|21764.5|21760.5|21744.2|21740.2|108
1604919300000|2020-11-09 10:55:00|21750.4|21746.4|21747.3|21743.3|21756.7|21752.7|21747.3|21743.3|81
1604919600000|2020-11-09 11:00:00|21744.2|21740.2|21741.1|21737.1|21748.9|21744.9|21737.9|21733.9|79
1604919900000|2020-11-09 11:05:00|21742.6|21738.6|21744.2|21740.2|21745.8|21741.8|21741.1|21737.1|81
1604920200000|2020-11-09 11:10:00|21742.6|21738.6|21737.9|21733.9|21747.3|21743.3|21737.9|21733.9|85
1604920500000|2020-11-09 11:15:00|21739.5|21735.5|21744.2|21740.2|21750.4|21746.4|21737.9|21733.9|55
1604920800000|2020-11-09 11:20:00|21741.1|21737.1|21756.7|21752.7|21759.8|21755.8|21741.1|21737.1|65
1604921100000|2020-11-09 11:25:00|21758.3|21754.3|21762.9|21758.9|21762.9|21758.9|21756.7|21752.7|55
1604921400000|2020-11-09 11:30:00|21759.8|21755.8|21756.7|21752.7|21766.1|21762.1|21756.7|21752.7|122
1604921700000|2020-11-09 11:35:00|21753.6|21749.6|21747.3|21743.3|21759.8|21755.8|21744.2|21740.2|66
1604922000000|2020-11-09 11:40:00|21744.2|21740.2|21756.7|21752.7|21759.8|21755.8|21744.2|21740.2|148
1604922300000|2020-11-09 11:45:00|21753.6|21749.6|21525.4|21521.4|21753.6|21749.6|21469.2|21465.2|2133
1604922600000|2020-11-09 11:50:00|21534.8|21530.8|21431.7|21427.7|21545.8|21541.8|21406.7|21402.7|1493
1604922900000|2020-11-09 11:55:00|21434.8|21430.8|21309.8|21305.8|21455.1|21451.1|21181.7|21177.7|2236
1604923200000|2020-11-09 12:00:00|21314.5|21310.5|21444.2|21440.2|21450.4|21446.4|21314.5|21310.5|1883
1604923500000|2020-11-09 12:05:00|21441.1|21437.1|21317.6|21313.6|21441.1|21437.1|21317.6|21313.6|1393
1604923800000|2020-11-09 12:10:00|21319.2|21315.2|21200.4|21196.4|21319.2|21315.2|21078.6|21074.6|1320
1604924100000|2020-11-09 12:15:00|21198.9|21194.9|21191.1|21187.1|21209.8|21205.8|21089.5|21085.5|1294
1604924400000|2020-11-09 12:20:00|21189.5|21185.5|21280.1|21276.1|21320.8|21316.8|21183.3|21179.3|1298
1604924700000|2020-11-09 12:25:00|21278.6|21274.6|21328.6|21324.6|21330.1|21326.1|21255.1|21251.1|603
1604925000000|2020-11-09 12:30:00|21327|21323|21319.2|21315.2|21334.8|21330.8|21256.7|21252.7|557
1604925300000|2020-11-09 12:35:00|21320.8|21316.8|21322.3|21318.3|21328.6|21324.6|21292.6|21288.6|754
1604925600000|2020-11-09 12:40:00|21317.6|21313.6|21266.1|21262.1|21325.4|21321.4|21253.6|21249.6|813
1604925900000|2020-11-09 12:45:00|21262.9|21258.9|21223.9|21219.9|21266.1|21262.1|21206.7|21202.7|707
1604926200000|2020-11-09 12:50:00|21225.4|21221.4|21222.3|21218.3|21225.4|21221.4|21203.6|21199.6|1045
1604926500000|2020-11-09 12:55:00|21223.9|21219.9|21237.9|21233.9|21247.3|21243.3|21212.9|21208.9|572
1604926800000|2020-11-09 13:00:00|21239.5|21235.5|21233.3|21229.3|21241.1|21237.1|21212.9|21208.9|720
1604927100000|2020-11-09 13:05:00|21231.7|21227.7|21219.2|21215.2|21244.2|21240.2|21216.1|21212.1|623
1604927400000|2020-11-09 13:10:00|21216.1|21212.1|21234.8|21230.8|21247.3|21243.3|21206.7|21202.7|738
1604927700000|2020-11-09 13:15:00|21237.9|21233.9|21247.3|21243.3|21250.4|21246.4|21231.7|21227.7|724
1604928000000|2020-11-09 13:20:00|21253.6|21249.6|21303.6|21299.6|21322.3|21318.3|21247.3|21243.3|1046
1604928300000|2020-11-09 13:25:00|21300.4|21296.4|21300.4|21296.4|21325.4|21321.4|21297.3|21293.3|627
1604928600000|2020-11-09 13:30:00|21297.3|21293.3|21248.9|21244.9|21322.3|21318.3|21219.2|21215.2|1246
1604928900000|2020-11-09 13:35:00|21247.3|21243.3|21239.5|21235.5|21269.2|21265.2|21234.8|21230.8|841
1604929200000|2020-11-09 13:40:00|21241.1|21237.1|21244.2|21240.2|21259.8|21255.8|21234.8|21230.8|695
1604929500000|2020-11-09 13:45:00|21247.3|21243.3|21225.4|21221.4|21272.3|21268.3|21222.3|21218.3|715
1604929800000|2020-11-09 13:50:00|21223.9|21219.9|21255.1|21251.1|21266.1|21262.1|21212.9|21208.9|1041
1604930100000|2020-11-09 13:55:00|21253.6|21249.6|21256.7|21252.7|21269.2|21265.2|21241.1|21237.1|676
1604930400000|2020-11-09 14:00:00|21258.3|21254.3|21247.3|21243.3|21259.8|21255.8|21234.8|21230.8|668
1604930700000|2020-11-09 14:05:00|21248.9|21244.9|21244.2|21240.2|21250.4|21246.4|21231.7|21227.7|357
1604931000000|2020-11-09 14:10:00|21247.3|21243.3|21253.6|21249.6|21262.9|21258.9|21228.6|21224.6|690
1604931300000|2020-11-09 14:15:00|21252|21248|21225.4|21221.4|21253.6|21249.6|21216.1|21212.1|1097
1604931600000|2020-11-09 14:20:00|21223.9|21219.9|21205.1|21201.1|21223.9|21219.9|21197.3|21193.3|875
1604931900000|2020-11-09 14:25:00|21203.6|21199.6|21203.6|21199.6|21209.8|21205.8|21184.8|21180.8|891
1604932200000|2020-11-09 14:30:00|21200.4|21196.4|21209.8|21205.8|21211.4|21207.4|21167.6|21163.6|1489
1604932500000|2020-11-09 14:35:00|21212.9|21208.9|21191.1|21187.1|21216.1|21212.1|21191.1|21187.1|1554
1604932800000|2020-11-09 14:40:00|21197.3|21193.3|21191.1|21187.1|21209.8|21205.8|21191.1|21187.1|1228
1604933100000|2020-11-09 14:45:00|21187.9|21183.9|21144.2|21140.2|21191.1|21187.1|21144.2|21140.2|1714
1604933400000|2020-11-09 14:50:00|21141.1|21137.1|21156.7|21152.7|21159.8|21155.8|21134.8|21130.8|1435
1604933700000|2020-11-09 14:55:00|21153.6|21149.6|21175.4|21171.4|21184.8|21180.8|21147.3|21143.3|1346
1604934000000|2020-11-09 15:00:00|21172.3|21168.3|21172.3|21168.3|21197.3|21193.3|21169.2|21165.2|1433
1604934300000|2020-11-09 15:05:00|21169.2|21165.2|21175.4|21171.4|21187.9|21183.9|21162.9|21158.9|896
1604934600000|2020-11-09 15:10:00|21172.3|21168.3|21180.1|21176.1|21187.9|21183.9|21162.9|21158.9|726
1604934900000|2020-11-09 15:15:00|21178.6|21174.6|21153.6|21149.6|21181.7|21177.7|21144.2|21140.2|1205
1604935200000|2020-11-09 15:20:00|21156.7|21152.7|21112.9|21108.9|21156.7|21152.7|21109.8|21105.8|2316
1604935500000|2020-11-09 15:25:00|21116.1|21112.1|21097.3|21093.3|21128.6|21124.6|21078.6|21074.6|3069
1604935800000|2020-11-09 15:30:00|21094.2|21090.2|21062.9|21058.9|21116.1|21112.1|21059.8|21055.8|1822
1604936100000|2020-11-09 15:35:00|21059.8|21055.8|21091.1|21087.1|21094.2|21090.2|21022.3|21018.3|1394
1604936400000|2020-11-09 15:40:00|21089.5|21085.5|21153.6|21149.6|21153.6|21149.6|21073.9|21069.9|1775
1604936700000|2020-11-09 15:45:00|21150.4|21146.4|21134.8|21130.8|21162.9|21158.9|21122.3|21118.3|1480
1604937000000|2020-11-09 15:50:00|21136.4|21132.4|21134.8|21130.8|21150.4|21146.4|21109.8|21105.8|3702
1604937300000|2020-11-09 15:55:00|21133.3|21129.3|21141.1|21137.1|21169.2|21165.2|21131.7|21127.7|1363
1604937600000|2020-11-09 16:00:00|21142.6|21138.6|21181.7|21177.7|21191.1|21187.1|21141.1|21137.1|1581
1604937900000|2020-11-09 16:05:00|21184.8|21180.8|21134.8|21130.8|21184.8|21180.8|21134.8|21130.8|1110
1604938200000|2020-11-09 16:10:00|21137.9|21133.9|21112.9|21108.9|21144.2|21140.2|21109.8|21105.8|704
1604938500000|2020-11-09 16:15:00|21116.1|21112.1|21122.3|21118.3|21130.1|21126.1|21087.9|21083.9|727
1604938800000|2020-11-09 16:20:00|21128.6|21124.6|21119.2|21115.2|21131.7|21127.7|21094.2|21090.2|724
1604939100000|2020-11-09 16:25:00|21117.6|21113.6|21106.7|21102.7|21119.2|21115.2|21081.7|21077.7|682
1604939400000|2020-11-09 16:30:00|21103.6|21099.6|21106.7|21102.7|21119.2|21115.2|21091.1|21087.1|740
1604939700000|2020-11-09 16:35:00|21109.8|21105.8|21109.8|21105.8|21116.1|21112.1|21100.4|21096.4|517
1604940000000|2020-11-09 16:40:00|21112.9|21108.9|21119.2|21115.2|21144.2|21140.2|21109.8|21105.8|738
1604940300000|2020-11-09 16:45:00|21116.1|21112.1|21125.4|21121.4|21125.4|21121.4|21100.4|21096.4|504
1604940600000|2020-11-09 16:50:00|21122.3|21118.3|21106.7|21102.7|21131.7|21127.7|21103.6|21099.6|607
1604940900000|2020-11-09 16:55:00|21109.8|21105.8|21128.6|21124.6|21128.6|21124.6|21102|21098|494
1604941200000|2020-11-09 17:00:00|21130.1|21126.1|21109.8|21105.8|21144.2|21140.2|21087.9|21083.9|1224
1604941500000|2020-11-09 17:05:00|21112.9|21108.9|21123.9|21119.9|21134.8|21130.8|21091.1|21087.1|567
1604941800000|2020-11-09 17:10:00|21122.3|21118.3|21150.4|21146.4|21150.4|21146.4|21106.7|21102.7|438
1604942100000|2020-11-09 17:15:00|21153.6|21149.6|21150.4|21146.4|21172.3|21168.3|21144.2|21140.2|645
1604942400000|2020-11-09 17:20:00|21153.6|21149.6|21122.3|21118.3|21153.6|21149.6|21119.2|21115.2|530
1604942700000|2020-11-09 17:25:00|21125.4|21121.4|21109.8|21105.8|21125.4|21121.4|21108.3|21104.3|532
1604943000000|2020-11-09 17:30:00|21106.7|21102.7|21087.9|21083.9|21109.8|21105.8|21081.7|21077.7|748
1604943300000|2020-11-09 17:35:00|21091.1|21087.1|21091.1|21087.1|21100.4|21096.4|21081.7|21077.7|578
1604943600000|2020-11-09 17:40:00|21094.2|21090.2|21087.9|21083.9|21097.3|21093.3|21070.8|21066.8|414
1604943900000|2020-11-09 17:45:00|21091.1|21087.1|21087.9|21083.9|21091.1|21087.1|21078.6|21074.6|416
1604944200000|2020-11-09 17:50:00|21086.4|21082.4|21091.1|21087.1|21097.3|21093.3|21075.4|21071.4|585
1604944500000|2020-11-09 17:55:00|21094.2|21090.2|21081.7|21077.7|21097.3|21093.3|21075.4|21071.4|694
1604944800000|2020-11-09 18:00:00|21078.6|21074.6|21091.1|21087.1|21102|21098|21070.8|21066.8|564
1604945100000|2020-11-09 18:05:00|21094.2|21090.2|21084.8|21080.8|21097.3|21093.3|21081.7|21077.7|389
1604945400000|2020-11-09 18:10:00|21081.7|21077.7|21078.6|21074.6|21087.9|21083.9|21078.6|21074.6|607
1604945700000|2020-11-09 18:15:00|21081.7|21077.7|21084.8|21080.8|21087.9|21083.9|21078.6|21074.6|334
1604946000000|2020-11-09 18:20:00|21087.9|21083.9|21094.2|21090.2|21100.4|21096.4|21081.7|21077.7|551
1604946300000|2020-11-09 18:25:00|21092.6|21088.6|21100.4|21096.4|21106.7|21102.7|21087.9|21083.9|369
1604946600000|2020-11-09 18:30:00|21098.9|21094.9|21097.3|21093.3|21106.7|21102.7|21095.8|21091.8|346
1604946900000|2020-11-09 18:35:00|21100.4|21096.4|21084.8|21080.8|21103.6|21099.6|21078.6|21074.6|364
1604947200000|2020-11-09 18:40:00|21086.4|21082.4|21087.9|21083.9|21094.2|21090.2|21081.7|21077.7|227
1604947500000|2020-11-09 18:45:00|21084.8|21080.8|21066.1|21062.1|21087.9|21083.9|21066.1|21062.1|467
1604947800000|2020-11-09 18:50:00|21069.2|21065.2|21097.3|21093.3|21100.4|21096.4|21067.6|21063.6|568
1604948100000|2020-11-09 18:55:00|21100.4|21096.4|21100.4|21096.4|21103.6|21099.6|21094.2|21090.2|320
1604948400000|2020-11-09 19:00:00|21097.3|21093.3|21103.6|21099.6|21109.8|21105.8|21097.3|21093.3|312
1604948700000|2020-11-09 19:05:00|21106.7|21102.7|21087.9|21083.9|21109.8|21105.8|21078.6|21074.6|520
1604949000000|2020-11-09 19:10:00|21084.8|21080.8|21109.8|21105.8|21109.8|21105.8|21072.3|21068.3|465
1604949300000|2020-11-09 19:15:00|21103.6|21099.6|21103.6|21099.6|21125.4|21121.4|21100.4|21096.4|682
1604949600000|2020-11-09 19:20:00|21100.4|21096.4|21112.9|21108.9|21116.1|21112.1|21091.1|21087.1|488
1604949900000|2020-11-09 19:25:00|21109.8|21105.8|21128.6|21124.6|21134.8|21130.8|21109.8|21105.8|685
1604950200000|2020-11-09 19:30:00|21130.1|21126.1|21134.8|21130.8|21141.1|21137.1|21116.1|21112.1|782
1604950500000|2020-11-09 19:35:00|21131.7|21127.7|21109.8|21105.8|21131.7|21127.7|21109.8|21105.8|636
1604950800000|2020-11-09 19:40:00|21112.9|21108.9|21091.1|21087.1|21112.9|21108.9|21087.9|21083.9|628
1604951100000|2020-11-09 19:45:00|21087.9|21083.9|21075.4|21071.4|21087.9|21083.9|21075.4|21071.4|469
1604951400000|2020-11-09 19:50:00|21078.6|21074.6|21091.1|21087.1|21092.6|21088.6|21066.1|21062.1|492
1604951700000|2020-11-09 19:55:00|21087.9|21083.9|21072.3|21068.3|21094.2|21090.2|21066.1|21062.1|1321
1604952000000|2020-11-09 20:00:00|21069.2|21065.2|21081.7|21077.7|21087.9|21083.9|21069.2|21065.2|942
1604952300000|2020-11-09 20:05:00|21078.6|21074.6|21084.8|21080.8|21091.1|21087.1|21069.2|21065.2|563
1604952600000|2020-11-09 20:10:00|21081.7|21077.7|21094.2|21090.2|21094.2|21090.2|21081.7|21077.7|354
1604952900000|2020-11-09 20:15:00|21091.1|21087.1|21091.1|21087.1|21097.3|21093.3|21078.6|21074.6|421
1604953200000|2020-11-09 20:20:00|21094.2|21090.2|21109.8|21105.8|21112.9|21108.9|21094.2|21090.2|299
1604953500000|2020-11-09 20:25:00|21106.7|21102.7|21137.9|21133.9|21137.9|21133.9|21106.7|21102.7|385
1604953800000|2020-11-09 20:30:00|21136.4|21132.4|21141.1|21137.1|21141.1|21137.1|21128.6|21124.6|553
1604954100000|2020-11-09 20:35:00|21139.5|21135.5|21134.8|21130.8|21144.2|21140.2|21134.8|21130.8|344
1604954400000|2020-11-09 20:40:00|21137.9|21133.9|21156.7|21152.7|21166.1|21162.1|21134.8|21130.8|606
1604954700000|2020-11-09 20:45:00|21150.4|21146.4|21159.8|21155.8|21159.8|21155.8|21141.1|21137.1|637
1604955000000|2020-11-09 20:50:00|21162.9|21158.9|21181.7|21177.7|21187.9|21183.9|21156.7|21152.7|759
1604955300000|2020-11-09 20:55:00|21178.6|21174.6|21222.3|21218.3|21225.4|21221.4|21175.4|21171.4|928
1604955600000|2020-11-09 21:00:00|21219.2|21215.2|21200.4|21196.4|21219.2|21215.2|21191.1|21187.1|1201
1604955900000|2020-11-09 21:05:00|21197.3|21193.3|21234.8|21230.8|21241.1|21237.1|21194.2|21190.2|951
1604956200000|2020-11-09 21:10:00|21233.3|21229.3|21203.6|21199.6|21236.4|21232.4|21203.6|21199.6|672
1604956500000|2020-11-09 21:15:00|21200.4|21196.4|21222.3|21218.3|21234.8|21230.8|21197.3|21193.3|759
1604956800000|2020-11-09 21:20:00|21219.2|21215.2|21191.1|21187.1|21237.9|21233.9|21191.1|21187.1|754
1604957100000|2020-11-09 21:25:00|21184.8|21180.8|21197.3|21193.3|21198.9|21194.9|21178.6|21174.6|253
1604957400000|2020-11-09 21:30:00|21192.6|21188.6|21197.3|21193.3|21197.3|21193.3|21181.7|21177.7|268
1604957700000|2020-11-09 21:35:00|21192.6|21188.6|21212.9|21208.9|21212.9|21208.9|21175.4|21171.4|224
1604958000000|2020-11-09 21:40:00|21216.1|21212.1|21228.6|21224.6|21228.6|21224.6|21212.9|21208.9|192
1604958300000|2020-11-09 21:45:00|21227|21223|21225.4|21221.4|21244.2|21240.2|21225.4|21221.4|261
1604958600000|2020-11-09 21:50:00|21223.9|21219.9|21214.5|21210.5|21228.6|21224.6|21209.8|21205.8|406
1604958900000|2020-11-09 21:55:00|21216.1|21212.1|21230.1|21226.1|21230.1|21226.1|21209.8|21205.8|483
1604962800000|2020-11-09 23:00:00|21242.6|21238.6|21212.9|21208.9|21242.6|21238.6|21198.9|21194.9|794
1604963100000|2020-11-09 23:05:00|21211.4|21207.4|21206.7|21202.7|21231.7|21227.7|21203.6|21199.6|218
1604963400000|2020-11-09 23:10:00|21202|21198|21211.4|21207.4|21217.6|21213.6|21202|21198|94
1604963700000|2020-11-09 23:15:00|21209.8|21205.8|21178.6|21174.6|21209.8|21205.8|21178.6|21174.6|98
1604964000000|2020-11-09 23:20:00|21175.4|21171.4|21142.6|21138.6|21175.4|21171.4|21137.9|21133.9|247
1604964300000|2020-11-09 23:25:00|21144.2|21140.2|21150.4|21146.4|21152|21148|21144.2|21140.2|84
1604964600000|2020-11-09 23:30:00|21147.3|21143.3|21159.8|21155.8|21170.8|21166.8|21133.3|21129.3|89
1604964900000|2020-11-09 23:35:00|21158.3|21154.3|21155.1|21151.1|21164.5|21160.5|21147.3|21143.3|78
1604965200000|2020-11-09 23:40:00|21158.3|21154.3|21175.4|21171.4|21178.6|21174.6|21158.3|21154.3|26
1604965500000|2020-11-09 23:45:00|21177|21173|21183.3|21179.3|21186.4|21182.4|21169.2|21165.2|54
1604965800000|2020-11-09 23:50:00|21181.7|21177.7|21200.4|21196.4|21200.4|21196.4|21178.6|21174.6|46
1604966100000|2020-11-09 23:55:00|21198.9|21194.9|21208.3|21204.3|21216.1|21212.1|21197.3|21193.3|65
1604966400000|2020-11-10 00:00:00|21206.7|21202.7|21198.9|21194.9|21222.3|21218.3|21197.3|21193.3|85
1604966700000|2020-11-10 00:05:00|21200.4|21196.4|21236.4|21232.4|21241.1|21237.1|21197.3|21193.3|264
1604967000000|2020-11-10 00:10:00|21234.8|21230.8|21225.4|21221.4|21241.1|21237.1|21223.9|21219.9|112
1604967300000|2020-11-10 00:15:00|21227|21223|21262.9|21258.9|21262.9|21258.9|21223.9|21219.9|124
1604967600000|2020-11-10 00:20:00|21259.8|21255.8|21283.3|21279.3|21283.3|21279.3|21252|21248|166
1604967900000|2020-11-10 00:25:00|21281.7|21277.7|21269.2|21265.2|21281.7|21277.7|21262.9|21258.9|100
1604968200000|2020-11-10 00:30:00|21267.6|21263.6|21273.9|21269.9|21291.1|21287.1|21266.1|21262.1|316
1604968500000|2020-11-10 00:35:00|21272.3|21268.3|21264.5|21260.5|21284.8|21280.8|21259.8|21255.8|131
1604968800000|2020-11-10 00:40:00|21262.9|21258.9|21267.6|21263.6|21270.8|21266.8|21259.8|21255.8|152
1604969100000|2020-11-10 00:45:00|21266.1|21262.1|21262.9|21258.9|21269.2|21265.2|21256.7|21252.7|108
1604969400000|2020-11-10 00:50:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21255.1|21251.1|70
1604969700000|2020-11-10 00:55:00|21261.4|21257.4|21261.4|21257.4|21262.9|21258.9|21259.8|21255.8|77
1604970000000|2020-11-10 01:00:00|21262.9|21258.9|21262.9|21258.9|21262.9|21258.9|21253.6|21249.6|154
1604970300000|2020-11-10 01:05:00|21261.4|21257.4|21284.8|21280.8|21286.4|21282.4|21261.4|21257.4|89
1604970600000|2020-11-10 01:10:00|21281.7|21277.7|21300.4|21296.4|21300.4|21296.4|21278.6|21274.6|298
1604970900000|2020-11-10 01:15:00|21297.3|21293.3|21300.4|21296.4|21300.4|21296.4|21291.1|21287.1|208
1604971200000|2020-11-10 01:20:00|21298.9|21294.9|21278.6|21274.6|21300.4|21296.4|21278.6|21274.6|202
1604971500000|2020-11-10 01:25:00|21280.1|21276.1|21264.5|21260.5|21281.7|21277.7|21256.7|21252.7|271
1604971800000|2020-11-10 01:30:00|21262.9|21258.9|21272.3|21268.3|21275.4|21271.4|21262.9|21258.9|143
1604972100000|2020-11-10 01:35:00|21275.4|21271.4|21287.9|21283.9|21287.9|21283.9|21272.3|21268.3|166
1604972400000|2020-11-10 01:40:00|21286.4|21282.4|21269.2|21265.2|21286.4|21282.4|21269.2|21265.2|38
1604972700000|2020-11-10 01:45:00|21272.3|21268.3|21262.9|21258.9|21275.4|21271.4|21253.6|21249.6|197
1604973000000|2020-11-10 01:50:00|21259.8|21255.8|21267.6|21263.6|21272.3|21268.3|21256.7|21252.7|94
1604973300000|2020-11-10 01:55:00|21266.1|21262.1|21284.8|21280.8|21291.1|21287.1|21266.1|21262.1|108
1604973600000|2020-11-10 02:00:00|21281.7|21277.7|21269.2|21265.2|21281.7|21277.7|21266.1|21262.1|133
1604973900000|2020-11-10 02:05:00|21272.3|21268.3|21269.2|21265.2|21283.3|21279.3|21266.1|21262.1|94
1604974200000|2020-11-10 02:10:00|21272.3|21268.3|21272.3|21268.3|21272.3|21268.3|21264.5|21260.5|48
1604974500000|2020-11-10 02:15:00|21269.2|21265.2|21256.7|21252.7|21269.2|21265.2|21256.7|21252.7|78
1604974800000|2020-11-10 02:20:00|21266.1|21262.1|21266.1|21262.1|21281.7|21277.7|21264.5|21260.5|170
1604975100000|2020-11-10 02:25:00|21264.5|21260.5|21264.5|21260.5|21272.3|21268.3|21262.9|21258.9|64
1604975400000|2020-11-10 02:30:00|21262.9|21258.9|21275.4|21271.4|21275.4|21271.4|21261.4|21257.4|85
1604975700000|2020-11-10 02:35:00|21278.6|21274.6|21287.9|21283.9|21294.2|21290.2|21278.6|21274.6|62
1604976000000|2020-11-10 02:40:00|21284.8|21280.8|21284.8|21280.8|21291.1|21287.1|21284.8|21280.8|46
1604976300000|2020-11-10 02:45:00|21278.6|21274.6|21267.6|21263.6|21284.8|21280.8|21267.6|21263.6|59
1604976600000|2020-11-10 02:50:00|21266.1|21262.1|21297.3|21293.3|21300.4|21296.4|21262.9|21258.9|95
1604976900000|2020-11-10 02:55:00|21294.2|21290.2|21312.9|21308.9|21316.1|21312.1|21291.1|21287.1|149
1604977200000|2020-11-10 03:00:00|21311.4|21307.4|21297.3|21293.3|21311.4|21307.4|21289.5|21285.5|172
1604977500000|2020-11-10 03:05:00|21294.2|21290.2|21300.4|21296.4|21303.6|21299.6|21287.9|21283.9|145
1604977800000|2020-11-10 03:10:00|21297.3|21293.3|21289.5|21285.5|21302|21298|21284.8|21280.8|77
1604978100000|2020-11-10 03:15:00|21287.9|21283.9|21287.9|21283.9|21297.3|21293.3|21281.7|21277.7|31
1604978400000|2020-11-10 03:20:00|21286.4|21282.4|21300.4|21296.4|21300.4|21296.4|21284.8|21280.8|27
1604978700000|2020-11-10 03:25:00|21302|21298|21303.6|21299.6|21306.7|21302.7|21295.8|21291.8|96
1604979000000|2020-11-10 03:30:00|21300.4|21296.4|21303.6|21299.6|21303.6|21299.6|21297.3|21293.3|125
1604979300000|2020-11-10 03:35:00|21300.4|21296.4|21319.2|21315.2|21323.9|21319.9|21300.4|21296.4|219
1604979600000|2020-11-10 03:40:00|21317.6|21313.6|21316.1|21312.1|21319.2|21315.2|21314.5|21310.5|82
1604979900000|2020-11-10 03:45:00|21312.9|21308.9|21316.1|21312.1|21319.2|21315.2|21309.8|21305.8|98
1604980200000|2020-11-10 03:50:00|21317.6|21313.6|21306.7|21302.7|21325.4|21321.4|21305.1|21301.1|180
1604980500000|2020-11-10 03:55:00|21309.8|21305.8|21309.8|21305.8|21309.8|21305.8|21303.6|21299.6|33
1604980800000|2020-11-10 04:00:00|21308.3|21304.3|21312.9|21308.9|21316.1|21312.1|21306.7|21302.7|104
1604981100000|2020-11-10 04:05:00|21311.4|21307.4|21337.9|21333.9|21341.1|21337.1|21311.4|21307.4|243
1604981400000|2020-11-10 04:10:00|21341.1|21337.1|21334.8|21330.8|21353.6|21349.6|21331.7|21327.7|135
1604981700000|2020-11-10 04:15:00|21331.7|21327.7|21330.1|21326.1|21337.9|21333.9|21330.1|21326.1|82
1604982000000|2020-11-10 04:20:00|21331.7|21327.7|21316.1|21312.1|21336.4|21332.4|21312.9|21308.9|132
1604982300000|2020-11-10 04:25:00|21314.5|21310.5|21331.7|21327.7|21339.5|21335.5|21306.7|21302.7|169
1604982600000|2020-11-10 04:30:00|21334.8|21330.8|21334.8|21330.8|21337.9|21333.9|21325.4|21321.4|187
1604982900000|2020-11-10 04:35:00|21331.7|21327.7|21328.6|21324.6|21334.8|21330.8|21325.4|21321.4|80
1604983200000|2020-11-10 04:40:00|21331.7|21327.7|21339.5|21335.5|21341.1|21337.1|21325.4|21321.4|132
1604983500000|2020-11-10 04:45:00|21337.9|21333.9|21328.6|21324.6|21342.6|21338.6|21328.6|21324.6|59
1604983800000|2020-11-10 04:50:00|21327|21323|21312.9|21308.9|21328.6|21324.6|21309.8|21305.8|121
1604984100000|2020-11-10 04:55:00|21314.5|21310.5|21309.8|21305.8|21316.1|21312.1|21309.8|21305.8|66
1604984400000|2020-11-10 05:00:00|21306.7|21302.7|21322.3|21318.3|21325.4|21321.4|21303.6|21299.6|139
1604984700000|2020-11-10 05:05:00|21323.9|21319.9|21322.3|21318.3|21331.7|21327.7|21319.2|21315.2|181
1604985000000|2020-11-10 05:10:00|21320.8|21316.8|21319.2|21315.2|21322.3|21318.3|21317.6|21313.6|133
1604985300000|2020-11-10 05:15:00|21316.1|21312.1|21328.6|21324.6|21341.1|21337.1|21316.1|21312.1|101
1604985600000|2020-11-10 05:20:00|21330.1|21326.1|21322.3|21318.3|21334.8|21330.8|21314.5|21310.5|151
1604985900000|2020-11-10 05:25:00|21323.9|21319.9|21325.4|21321.4|21330.1|21326.1|21319.2|21315.2|61
1604986200000|2020-11-10 05:30:00|21328.6|21324.6|21334.8|21330.8|21347.3|21343.3|21328.6|21324.6|95
1604986500000|2020-11-10 05:35:00|21331.7|21327.7|21328.6|21324.6|21334.8|21330.8|21325.4|21321.4|34
1604986800000|2020-11-10 05:40:00|21327|21323|21325.4|21321.4|21334.8|21330.8|21323.9|21319.9|28
1604987100000|2020-11-10 05:45:00|21323.9|21319.9|21320.8|21316.8|21325.4|21321.4|21309.8|21305.8|59
1604987400000|2020-11-10 05:50:00|21322.3|21318.3|21331.7|21327.7|21333.3|21329.3|21319.2|21315.2|27
1604987700000|2020-11-10 05:55:00|21333.3|21329.3|21337.9|21333.9|21337.9|21333.9|21322.3|21318.3|93
1604988000000|2020-11-10 06:00:00|21342.6|21338.6|21341.1|21337.1|21347.3|21343.3|21328.6|21324.6|64
1604988300000|2020-11-10 06:05:00|21342.6|21338.6|21342.6|21338.6|21353.6|21349.6|21337.9|21333.9|90
1604988600000|2020-11-10 06:10:00|21344.2|21340.2|21337.9|21333.9|21350.4|21346.4|21334.8|21330.8|111
1604988900000|2020-11-10 06:15:00|21336.4|21332.4|21344.2|21340.2|21347.3|21343.3|21334.8|21330.8|76
1604989200000|2020-11-10 06:20:00|21342.6|21338.6|21350.4|21346.4|21355.1|21351.1|21341.1|21337.1|66
1604989500000|2020-11-10 06:25:00|21353.6|21349.6|21350.4|21346.4|21353.6|21349.6|21347.3|21343.3|22
1604989800000|2020-11-10 06:30:00|21348.9|21344.9|21336.4|21332.4|21348.9|21344.9|21334.8|21330.8|35
1604990100000|2020-11-10 06:35:00|21331.7|21327.7|21327|21323|21331.7|21327.7|21322.3|21318.3|51
1604990400000|2020-11-10 06:40:00|21328.6|21324.6|21306.7|21302.7|21328.6|21324.6|21306.7|21302.7|54
1604990700000|2020-11-10 06:45:00|21308.3|21304.3|21291.1|21287.1|21308.3|21304.3|21287.9|21283.9|86
1604991000000|2020-11-10 06:50:00|21287.9|21283.9|21262.9|21258.9|21287.9|21283.9|21261.4|21257.4|162
1604991300000|2020-11-10 06:55:00|21256.7|21252.7|21277|21273|21284.8|21280.8|21256.7|21252.7|214
1604991600000|2020-11-10 07:00:00|21278.6|21274.6|21236.4|21232.4|21280.1|21276.1|21222.3|21218.3|427
1604991900000|2020-11-10 07:05:00|21234.8|21230.8|21237.9|21233.9|21244.2|21240.2|21225.4|21221.4|326
1604992200000|2020-11-10 07:10:00|21241.1|21237.1|21241.1|21237.1|21250.4|21246.4|21225.4|21221.4|189
1604992500000|2020-11-10 07:15:00|21237.9|21233.9|21225.4|21221.4|21262.9|21258.9|21223.9|21219.9|200
1604992800000|2020-11-10 07:20:00|21222.3|21218.3|21212.9|21208.9|21228.6|21224.6|21209.8|21205.8|213
1604993100000|2020-11-10 07:25:00|21209.8|21205.8|21208.3|21204.3|21225.4|21221.4|21197.3|21193.3|281
1604993400000|2020-11-10 07:30:00|21206.7|21202.7|21203.6|21199.6|21211.4|21207.4|21178.6|21174.6|379
1604993700000|2020-11-10 07:35:00|21206.7|21202.7|21209.8|21205.8|21225.4|21221.4|21205.1|21201.1|134
1604994000000|2020-11-10 07:40:00|21206.7|21202.7|21191.1|21187.1|21206.7|21202.7|21172.3|21168.3|427
1604994300000|2020-11-10 07:45:00|21194.2|21190.2|21216.1|21212.1|21219.2|21215.2|21191.1|21187.1|243
1604994600000|2020-11-10 07:50:00|21214.5|21210.5|21281.7|21277.7|21281.7|21277.7|21212.9|21208.9|461
1604994900000|2020-11-10 07:55:00|21278.6|21274.6|21287.9|21283.9|21300.4|21296.4|21272.3|21268.3|644
1604995200000|2020-11-10 08:00:00|21284.8|21280.8|21269.2|21265.2|21291.1|21287.1|21266.1|21262.1|697
1604995500000|2020-11-10 08:05:00|21266.1|21262.1|21297.3|21293.3|21309.8|21305.8|21266.1|21262.1|502
1604995800000|2020-11-10 08:10:00|21298.9|21294.9|21316.1|21312.1|21328.6|21324.6|21294.2|21290.2|469
1604996100000|2020-11-10 08:15:00|21314.5|21310.5|21297.3|21293.3|21319.2|21315.2|21275.4|21271.4|421
1604996400000|2020-11-10 08:20:00|21294.2|21290.2|21262.9|21258.9|21295.8|21291.8|21259.8|21255.8|460
1604996700000|2020-11-10 08:25:00|21261.4|21257.4|21234.8|21230.8|21266.1|21262.1|21219.2|21215.2|380
1604997000000|2020-11-10 08:30:00|21237.9|21233.9|21291.1|21287.1|21294.2|21290.2|21237.9|21233.9|465
1604997300000|2020-11-10 08:35:00|21289.5|21285.5|21278.6|21274.6|21291.1|21287.1|21272.3|21268.3|326
1604997600000|2020-11-10 08:40:00|21269.2|21265.2|21253.6|21249.6|21277|21273|21250.4|21246.4|412
1604997900000|2020-11-10 08:45:00|21255.1|21251.1|21277|21273|21278.6|21274.6|21253.6|21249.6|261
1604998200000|2020-11-10 08:50:00|21278.6|21274.6|21291.1|21287.1|21294.2|21290.2|21275.4|21271.4|272
1604998500000|2020-11-10 08:55:00|21289.5|21285.5|21275.4|21271.4|21289.5|21285.5|21275.4|21271.4|168
1604998800000|2020-11-10 09:00:00|21269.2|21265.2|21275.4|21271.4|21278.6|21274.6|21256.7|21252.7|215
1604999100000|2020-11-10 09:05:00|21273.9|21269.9|21267.6|21263.6|21278.6|21274.6|21266.1|21262.1|222
1604999400000|2020-11-10 09:10:00|21266.1|21262.1|21259.8|21255.8|21267.6|21263.6|21244.2|21240.2|371
1604999700000|2020-11-10 09:15:00|21262.9|21258.9|21247.3|21243.3|21262.9|21258.9|21241.1|21237.1|317
1605000000000|2020-11-10 09:20:00|21245.8|21241.8|21212.9|21208.9|21253.6|21249.6|21209.8|21205.8|400
1605000300000|2020-11-10 09:25:00|21209.8|21205.8|21209.8|21205.8|21228.6|21224.6|21206.7|21202.7|288
1605000600000|2020-11-10 09:30:00|21212.9|21208.9|21197.3|21193.3|21212.9|21208.9|21191.1|21187.1|230
1605000900000|2020-11-10 09:35:00|21198.9|21194.9|21178.6|21174.6|21205.1|21201.1|21178.6|21174.6|248
1605001200000|2020-11-10 09:40:00|21180.1|21176.1|21175.4|21171.4|21184.8|21180.8|21150.4|21146.4|444
1605001500000|2020-11-10 09:45:00|21172.3|21168.3|21141.1|21137.1|21178.6|21174.6|21141.1|21137.1|274
1605001800000|2020-11-10 09:50:00|21147.3|21143.3|21137.9|21133.9|21153.6|21149.6|21131.7|21127.7|310
1605002100000|2020-11-10 09:55:00|21134.8|21130.8|21144.2|21140.2|21153.6|21149.6|21122.3|21118.3|274
1605002400000|2020-11-10 10:00:00|21147.3|21143.3|21147.3|21143.3|21153.6|21149.6|21134.8|21130.8|417
1605002700000|2020-11-10 10:05:00|21145.8|21141.8|21181.7|21177.7|21181.7|21177.7|21144.2|21140.2|396
1605003000000|2020-11-10 10:10:00|21184.8|21180.8|21194.2|21190.2|21200.4|21196.4|21175.4|21171.4|271
1605003300000|2020-11-10 10:15:00|21192.6|21188.6|21191.1|21187.1|21197.3|21193.3|21178.6|21174.6|216
1605003600000|2020-11-10 10:20:00|21187.9|21183.9|21162.9|21158.9|21200.4|21196.4|21162.9|21158.9|301
1605003900000|2020-11-10 10:25:00|21161.4|21157.4|21147.3|21143.3|21169.2|21165.2|21147.3|21143.3|322
1605004200000|2020-11-10 10:30:00|21150.4|21146.4|21119.2|21115.2|21153.6|21149.6|21116.1|21112.1|405
1605004500000|2020-11-10 10:35:00|21122.3|21118.3|21150.4|21146.4|21150.4|21146.4|21119.2|21115.2|229
1605004800000|2020-11-10 10:40:00|21153.6|21149.6|21169.2|21165.2|21173.9|21169.9|21150.4|21146.4|170
1605005100000|2020-11-10 10:45:00|21167.6|21163.6|21178.6|21174.6|21181.7|21177.7|21161.4|21157.4|194
1605005400000|2020-11-10 10:50:00|21177|21173|21150.4|21146.4|21180.1|21176.1|21147.3|21143.3|186
1605005700000|2020-11-10 10:55:00|21153.6|21149.6|21159.8|21155.8|21159.8|21155.8|21137.9|21133.9|205
1605006000000|2020-11-10 11:00:00|21156.7|21152.7|21137.9|21133.9|21166.1|21162.1|21136.4|21132.4|226
1605006300000|2020-11-10 11:05:00|21136.4|21132.4|21156.7|21152.7|21167.6|21163.6|21134.8|21130.8|263
1605006600000|2020-11-10 11:10:00|21158.3|21154.3|21156.7|21152.7|21162.9|21158.9|21144.2|21140.2|330
1605006900000|2020-11-10 11:15:00|21158.3|21154.3|21159.8|21155.8|21166.1|21162.1|21153.6|21149.6|174
1605007200000|2020-11-10 11:20:00|21156.7|21152.7|21153.6|21149.6|21169.2|21165.2|21153.6|21149.6|170
1605007500000|2020-11-10 11:25:00|21155.1|21151.1|21166.1|21162.1|21169.2|21165.2|21147.3|21143.3|110
1605007800000|2020-11-10 11:30:00|21169.2|21165.2|21150.4|21146.4|21178.6|21174.6|21150.4|21146.4|118
1605008100000|2020-11-10 11:35:00|21153.6|21149.6|21156.7|21152.7|21156.7|21152.7|21144.2|21140.2|201
1605008400000|2020-11-10 11:40:00|21159.8|21155.8|21175.4|21171.4|21175.4|21171.4|21156.7|21152.7|142
1605008700000|2020-11-10 11:45:00|21172.3|21168.3|21167.6|21163.6|21181.7|21177.7|21166.1|21162.1|112
1605009000000|2020-11-10 11:50:00|21166.1|21162.1|21150.4|21146.4|21175.4|21171.4|21148.9|21144.9|196
1605009300000|2020-11-10 11:55:00|21153.6|21149.6|21141.1|21137.1|21156.7|21152.7|21137.9|21133.9|359
1605009600000|2020-11-10 12:00:00|21144.2|21140.2|21153.6|21149.6|21153.6|21149.6|21134.8|21130.8|414
1605009900000|2020-11-10 12:05:00|21150.4|21146.4|21162.9|21158.9|21162.9|21158.9|21145.8|21141.8|318
1605010200000|2020-11-10 12:10:00|21159.8|21155.8|21172.3|21168.3|21172.3|21168.3|21155.1|21151.1|292
1605010500000|2020-11-10 12:15:00|21169.2|21165.2|21175.4|21171.4|21178.6|21174.6|21162.9|21158.9|178
1605010800000|2020-11-10 12:20:00|21172.3|21168.3|21181.7|21177.7|21181.7|21177.7|21166.1|21162.1|180
1605011100000|2020-11-10 12:25:00|21180.1|21176.1|21166.1|21162.1|21191.1|21187.1|21159.8|21155.8|243
1605011400000|2020-11-10 12:30:00|21164.5|21160.5|21169.2|21165.2|21175.4|21171.4|21159.8|21155.8|263
1605011700000|2020-11-10 12:35:00|21166.1|21162.1|21169.2|21165.2|21175.4|21171.4|21162.9|21158.9|358
1605012000000|2020-11-10 12:40:00|21166.1|21162.1|21181.7|21177.7|21184.8|21180.8|21166.1|21162.1|220
1605012300000|2020-11-10 12:45:00|21178.6|21174.6|21175.4|21171.4|21181.7|21177.7|21166.1|21162.1|576
1605012600000|2020-11-10 12:50:00|21178.6|21174.6|21166.1|21162.1|21178.6|21174.6|21156.7|21152.7|223
1605012900000|2020-11-10 12:55:00|21162.9|21158.9|21156.7|21152.7|21181.7|21177.7|21153.6|21149.6|419
1605013200000|2020-11-10 13:00:00|21153.6|21149.6|21109.8|21105.8|21153.6|21149.6|21109.8|21105.8|693
1605013500000|2020-11-10 13:05:00|21111.4|21107.4|21128.6|21124.6|21150.4|21146.4|21109.8|21105.8|708
1605013800000|2020-11-10 13:10:00|21123.9|21119.9|21134.8|21130.8|21147.3|21143.3|21123.9|21119.9|533
1605014100000|2020-11-10 13:15:00|21136.4|21132.4|21116.1|21112.1|21147.3|21143.3|21108.3|21104.3|675
1605014400000|2020-11-10 13:20:00|21114.5|21110.5|21109.8|21105.8|21122.3|21118.3|21094.2|21090.2|841
1605014700000|2020-11-10 13:25:00|21106.7|21102.7|21103.6|21099.6|21119.2|21115.2|21087.9|21083.9|1031
1605015000000|2020-11-10 13:30:00|21100.4|21096.4|21103.6|21099.6|21106.7|21102.7|21084.8|21080.8|846
1605015300000|2020-11-10 13:35:00|21106.7|21102.7|21081.7|21077.7|21106.7|21102.7|21075.4|21071.4|619
1605015600000|2020-11-10 13:40:00|21084.8|21080.8|21069.2|21065.2|21094.2|21090.2|21062.9|21058.9|978
1605015900000|2020-11-10 13:45:00|21066.1|21062.1|21056.7|21052.7|21072.3|21068.3|21041.1|21037.1|1120
1605016200000|2020-11-10 13:50:00|21053.6|21049.6|21075.4|21071.4|21081.7|21077.7|21047.3|21043.3|593
1605016500000|2020-11-10 13:55:00|21072.3|21068.3|21109.8|21105.8|21112.9|21108.9|21072.3|21068.3|608
1605016800000|2020-11-10 14:00:00|21100.4|21096.4|21109.8|21105.8|21112.9|21108.9|21100.4|21096.4|524
1605017100000|2020-11-10 14:05:00|21106.7|21102.7|21087.9|21083.9|21106.7|21102.7|21078.6|21074.6|874
1605017400000|2020-11-10 14:10:00|21084.8|21080.8|21087.9|21083.9|21109.8|21105.8|21081.7|21077.7|738
1605017700000|2020-11-10 14:15:00|21091.1|21087.1|21091.1|21087.1|21100.4|21096.4|21078.6|21074.6|626
1605018000000|2020-11-10 14:20:00|21087.9|21083.9|21078.6|21074.6|21087.9|21083.9|21072.3|21068.3|596
1605018300000|2020-11-10 14:25:00|21075.4|21071.4|21056.7|21052.7|21081.7|21077.7|21056.7|21052.7|986
1605018600000|2020-11-10 14:30:00|21059.8|21055.8|21075.4|21071.4|21081.7|21077.7|21050.4|21046.4|1498
1605018900000|2020-11-10 14:35:00|21078.6|21074.6|21109.8|21105.8|21112.9|21108.9|21075.4|21071.4|1069
1605019200000|2020-11-10 14:40:00|21106.7|21102.7|21084.8|21080.8|21106.7|21102.7|21075.4|21071.4|1205
1605019500000|2020-11-10 14:45:00|21087.9|21083.9|21106.7|21102.7|21112.9|21108.9|21081.7|21077.7|997
1605019800000|2020-11-10 14:50:00|21103.6|21099.6|21084.8|21080.8|21109.8|21105.8|21078.6|21074.6|583
1605020100000|2020-11-10 14:55:00|21087.9|21083.9|21084.8|21080.8|21103.6|21099.6|21081.7|21077.7|863
1605020400000|2020-11-10 15:00:00|21086.4|21082.4|21095.8|21091.8|21122.3|21118.3|21086.4|21082.4|1071
1605020700000|2020-11-10 15:05:00|21094.2|21090.2|21091.1|21087.1|21106.7|21102.7|21091.1|21087.1|730
1605021000000|2020-11-10 15:10:00|21087.9|21083.9|21100.4|21096.4|21102|21098|21087.9|21083.9|675
1605021300000|2020-11-10 15:15:00|21097.3|21093.3|21100.4|21096.4|21109.8|21105.8|21091.1|21087.1|991
1605021600000|2020-11-10 15:20:00|21097.3|21093.3|21106.7|21102.7|21109.8|21105.8|21084.8|21080.8|909
1605021900000|2020-11-10 15:25:00|21103.6|21099.6|21116.1|21112.1|21125.4|21121.4|21103.6|21099.6|678
1605022200000|2020-11-10 15:30:00|21109.8|21105.8|21106.7|21102.7|21119.2|21115.2|21103.6|21099.6|632
1605022500000|2020-11-10 15:35:00|21103.6|21099.6|21116.1|21112.1|21122.3|21118.3|21097.3|21093.3|1060
1605022800000|2020-11-10 15:40:00|21112.9|21108.9|21125.4|21121.4|21130.1|21126.1|21100.4|21096.4|527
1605023100000|2020-11-10 15:45:00|21123.9|21119.9|21103.6|21099.6|21128.6|21124.6|21103.6|21099.6|932
1605023400000|2020-11-10 15:50:00|21105.1|21101.1|21106.7|21102.7|21112.9|21108.9|21084.8|21080.8|873
1605023700000|2020-11-10 15:55:00|21103.6|21099.6|21097.3|21093.3|21112.9|21108.9|21097.3|21093.3|635
1605024000000|2020-11-10 16:00:00|21094.2|21090.2|21097.3|21093.3|21103.6|21099.6|21094.2|21090.2|393
1605024300000|2020-11-10 16:05:00|21100.4|21096.4|21111.4|21107.4|21111.4|21107.4|21097.3|21093.3|457
1605024600000|2020-11-10 16:10:00|21109.8|21105.8|21119.2|21115.2|21122.3|21118.3|21109.8|21105.8|598
1605024900000|2020-11-10 16:15:00|21120.8|21116.8|21128.6|21124.6|21141.1|21137.1|21119.2|21115.2|860
1605025200000|2020-11-10 16:20:00|21125.4|21121.4|21144.2|21140.2|21152|21148|21116.1|21112.1|641
1605025500000|2020-11-10 16:25:00|21145.8|21141.8|21137.9|21133.9|21150.4|21146.4|21131.7|21127.7|652
1605025800000|2020-11-10 16:30:00|21141.1|21137.1|21103.6|21099.6|21144.2|21140.2|21103.6|21099.6|755
1605026100000|2020-11-10 16:35:00|21106.7|21102.7|21097.3|21093.3|21109.8|21105.8|21094.2|21090.2|562
1605026400000|2020-11-10 16:40:00|21095.8|21091.8|21094.2|21090.2|21103.6|21099.6|21089.5|21085.5|716
1605026700000|2020-11-10 16:45:00|21095.8|21091.8|21109.8|21105.8|21109.8|21105.8|21094.2|21090.2|549
1605027000000|2020-11-10 16:50:00|21106.7|21102.7|21106.7|21102.7|21111.4|21107.4|21103.6|21099.6|262
1605027300000|2020-11-10 16:55:00|21108.3|21104.3|21109.8|21105.8|21109.8|21105.8|21100.4|21096.4|355
1605027600000|2020-11-10 17:00:00|21106.7|21102.7|21100.4|21096.4|21109.8|21105.8|21100.4|21096.4|271
1605027900000|2020-11-10 17:05:00|21097.3|21093.3|21109.8|21105.8|21109.8|21105.8|21097.3|21093.3|537
1605028200000|2020-11-10 17:10:00|21112.9|21108.9|21116.1|21112.1|21122.3|21118.3|21103.6|21099.6|410
1605028500000|2020-11-10 17:15:00|21112.9|21108.9|21116.1|21112.1|21122.3|21118.3|21112.9|21108.9|384
1605028800000|2020-11-10 17:20:00|21119.2|21115.2|21141.1|21137.1|21141.1|21137.1|21116.1|21112.1|513
1605029100000|2020-11-10 17:25:00|21139.5|21135.5|21162.9|21158.9|21162.9|21158.9|21131.7|21127.7|633
1605029400000|2020-11-10 17:30:00|21159.8|21155.8|21169.2|21165.2|21169.2|21165.2|21150.4|21146.4|677
1605029700000|2020-11-10 17:35:00|21166.1|21162.1|21178.6|21174.6|21180.1|21176.1|21162.9|21158.9|536
1605030000000|2020-11-10 17:40:00|21177|21173|21169.2|21165.2|21178.6|21174.6|21162.9|21158.9|518
1605030300000|2020-11-10 17:45:00|21166.1|21162.1|21150.4|21146.4|21166.1|21162.1|21147.3|21143.3|318
1605030600000|2020-11-10 17:50:00|21152|21148|21162.9|21158.9|21169.2|21165.2|21150.4|21146.4|415
1605030900000|2020-11-10 17:55:00|21159.8|21155.8|21137.9|21133.9|21159.8|21155.8|21133.3|21129.3|629
1605031200000|2020-11-10 18:00:00|21139.5|21135.5|21119.2|21115.2|21162.9|21158.9|21119.2|21115.2|993
1605031500000|2020-11-10 18:05:00|21122.3|21118.3|21103.6|21099.6|21125.4|21121.4|21103.6|21099.6|959
1605031800000|2020-11-10 18:10:00|21105.1|21101.1|21097.3|21093.3|21106.7|21102.7|21081.7|21077.7|1278
1605032100000|2020-11-10 18:15:00|21100.4|21096.4|21103.6|21099.6|21112.9|21108.9|21097.3|21093.3|507
1605032400000|2020-11-10 18:20:00|21102|21098|21087.9|21083.9|21103.6|21099.6|21084.8|21080.8|474
1605032700000|2020-11-10 18:25:00|21086.4|21082.4|21075.4|21071.4|21087.9|21083.9|21075.4|21071.4|556
1605033000000|2020-11-10 18:30:00|21078.6|21074.6|21078.6|21074.6|21084.8|21080.8|21069.2|21065.2|901
1605033300000|2020-11-10 18:35:00|21080.1|21076.1|21087.9|21083.9|21091.1|21087.1|21078.6|21074.6|492
1605033600000|2020-11-10 18:40:00|21084.8|21080.8|21081.7|21077.7|21091.1|21087.1|21078.6|21074.6|301
1605033900000|2020-11-10 18:45:00|21084.8|21080.8|21106.7|21102.7|21106.7|21102.7|21084.8|21080.8|349
1605034200000|2020-11-10 18:50:00|21103.6|21099.6|21087.9|21083.9|21106.7|21102.7|21087.9|21083.9|493
1605034500000|2020-11-10 18:55:00|21089.5|21085.5|21075.4|21071.4|21091.1|21087.1|21072.3|21068.3|410
1605034800000|2020-11-10 19:00:00|21073.9|21069.9|21066.1|21062.1|21075.4|21071.4|21066.1|21062.1|314
1605035100000|2020-11-10 19:05:00|21062.9|21058.9|21075.4|21071.4|21081.7|21077.7|21062.9|21058.9|758
1605035400000|2020-11-10 19:10:00|21072.3|21068.3|21091.1|21087.1|21092.6|21088.6|21072.3|21068.3|498
1605035700000|2020-11-10 19:15:00|21084.8|21080.8|21091.1|21087.1|21097.3|21093.3|21075.4|21071.4|378
1605036000000|2020-11-10 19:20:00|21087.9|21083.9|21072.3|21068.3|21091.1|21087.1|21072.3|21068.3|408
1605036300000|2020-11-10 19:25:00|21069.2|21065.2|21084.8|21080.8|21084.8|21080.8|21062.9|21058.9|385
1605036600000|2020-11-10 19:30:00|21081.7|21077.7|21075.4|21071.4|21084.8|21080.8|21072.3|21068.3|329
1605036900000|2020-11-10 19:35:00|21077|21073|21084.8|21080.8|21087.9|21083.9|21075.4|21071.4|315
1605037200000|2020-11-10 19:40:00|21081.7|21077.7|21075.4|21071.4|21084.8|21080.8|21069.2|21065.2|533
1605037500000|2020-11-10 19:45:00|21072.3|21068.3|21069.2|21065.2|21078.6|21074.6|21069.2|21065.2|383
1605037800000|2020-11-10 19:50:00|21072.3|21068.3|21050.4|21046.4|21072.3|21068.3|21050.4|21046.4|614
1605038100000|2020-11-10 19:55:00|21052|21048|21044.2|21040.2|21075.4|21071.4|21041.1|21037.1|1597
1605038400000|2020-11-10 20:00:00|21041.1|21037.1|21050.4|21046.4|21062.9|21058.9|21041.1|21037.1|965
1605038700000|2020-11-10 20:05:00|21047.3|21043.3|21081.7|21077.7|21084.8|21080.8|21047.3|21043.3|491
1605039000000|2020-11-10 20:10:00|21078.6|21074.6|21094.2|21090.2|21094.2|21090.2|21075.4|21071.4|735
1605039300000|2020-11-10 20:15:00|21091.1|21087.1|21078.6|21074.6|21091.1|21087.1|21078.6|21074.6|517
1605039600000|2020-11-10 20:20:00|21075.4|21071.4|21087.9|21083.9|21094.2|21090.2|21066.1|21062.1|441
1605039900000|2020-11-10 20:25:00|21084.8|21080.8|21069.2|21065.2|21087.9|21083.9|21066.1|21062.1|405
1605040200000|2020-11-10 20:30:00|21072.3|21068.3|21087.9|21083.9|21087.9|21083.9|21062.9|21058.9|307
1605040500000|2020-11-10 20:35:00|21084.8|21080.8|21119.2|21115.2|21131.7|21127.7|21084.8|21080.8|1037
1605040800000|2020-11-10 20:40:00|21117.6|21113.6|21112.9|21108.9|21122.3|21118.3|21103.6|21099.6|369
1605041100000|2020-11-10 20:45:00|21114.5|21110.5|21119.2|21115.2|21125.4|21121.4|21109.8|21105.8|394
1605041400000|2020-11-10 20:50:00|21116.1|21112.1|21125.4|21121.4|21137.9|21133.9|21112.9|21108.9|430
1605041700000|2020-11-10 20:55:00|21122.3|21118.3|21103.6|21099.6|21128.6|21124.6|21103.6|21099.6|615
1605042000000|2020-11-10 21:00:00|21106.7|21102.7|21133.3|21129.3|21137.9|21133.9|21097.3|21093.3|1346
1605042300000|2020-11-10 21:05:00|21131.7|21127.7|21091.1|21087.1|21137.9|21133.9|21087.9|21083.9|898
1605042600000|2020-11-10 21:10:00|21094.2|21090.2|21078.6|21074.6|21094.2|21090.2|21075.4|21071.4|744
1605042900000|2020-11-10 21:15:00|21077|21073|21103.6|21099.6|21103.6|21099.6|21072.3|21068.3|478
1605043200000|2020-11-10 21:20:00|21102|21098|21106.7|21102.7|21119.2|21115.2|21098.9|21094.9|128
1605043500000|2020-11-10 21:25:00|21109.8|21105.8|21103.6|21099.6|21125.4|21121.4|21103.6|21099.6|390
1605043800000|2020-11-10 21:30:00|21100.4|21096.4|21109.8|21105.8|21116.1|21112.1|21097.3|21093.3|279
1605044100000|2020-11-10 21:35:00|21106.7|21102.7|21097.3|21093.3|21109.8|21105.8|21094.2|21090.2|120
1605044400000|2020-11-10 21:40:00|21098.9|21094.9|21087.9|21083.9|21103.6|21099.6|21084.8|21080.8|213
1605044700000|2020-11-10 21:45:00|21091.1|21087.1|21119.2|21115.2|21125.4|21121.4|21087.9|21083.9|726
1605045000000|2020-11-10 21:50:00|21116.1|21112.1|21122.3|21118.3|21128.6|21124.6|21116.1|21112.1|357
1605045300000|2020-11-10 21:55:00|21123.9|21119.9|21095.8|21091.8|21128.6|21124.6|21087.9|21083.9|518
1605049200000|2020-11-10 23:00:00|21094.2|21090.2|21103.6|21099.6|21106.7|21102.7|21091.1|21087.1|53
1605049500000|2020-11-10 23:05:00|21105.1|21101.1|21106.7|21102.7|21106.7|21102.7|21100.4|21096.4|12
1605049800000|2020-11-10 23:10:00|21103.6|21099.6|21103.6|21099.6|21103.6|21099.6|21100.4|21096.4|13
1605050100000|2020-11-10 23:15:00|21100.4|21096.4|21084.8|21080.8|21103.6|21099.6|21084.8|21080.8|92
1605050400000|2020-11-10 23:20:00|21083.3|21079.3|21092.6|21088.6|21095.8|21091.8|21083.3|21079.3|30
1605050700000|2020-11-10 23:25:00|21091.1|21087.1|21091.1|21087.1|21094.2|21090.2|21089.5|21085.5|13
1605051000000|2020-11-10 23:30:00|21094.2|21090.2|21103.6|21099.6|21103.6|21099.6|21094.2|21090.2|10
1605051300000|2020-11-10 23:35:00|21100.4|21096.4|21097.3|21093.3|21103.6|21099.6|21097.3|21093.3|37
1605051600000|2020-11-10 23:40:00|21098.9|21094.9|21097.3|21093.3|21100.4|21096.4|21095.8|21091.8|12
1605051900000|2020-11-10 23:45:00|21095.8|21091.8|21087.9|21083.9|21100.4|21096.4|21087.9|21083.9|28
1605052200000|2020-11-10 23:50:00|21086.4|21082.4|21092.6|21088.6|21092.6|21088.6|21086.4|21082.4|15
1605052500000|2020-11-10 23:55:00|21091.1|21087.1|21103.6|21099.6|21103.6|21099.6|21091.1|21087.1|16
1604966400000|2020-11-10 00:00:00|21206.7|21202.7|21198.9|21194.9|21222.3|21218.3|21197.3|21193.3|85
1604966700000|2020-11-10 00:05:00|21200.4|21196.4|21236.4|21232.4|21241.1|21237.1|21197.3|21193.3|264
1604967000000|2020-11-10 00:10:00|21234.8|21230.8|21225.4|21221.4|21241.1|21237.1|21223.9|21219.9|112
1604967300000|2020-11-10 00:15:00|21227|21223|21262.9|21258.9|21262.9|21258.9|21223.9|21219.9|124
1604967600000|2020-11-10 00:20:00|21259.8|21255.8|21283.3|21279.3|21283.3|21279.3|21252|21248|166
1604967900000|2020-11-10 00:25:00|21281.7|21277.7|21269.2|21265.2|21281.7|21277.7|21262.9|21258.9|100
1604968200000|2020-11-10 00:30:00|21267.6|21263.6|21273.9|21269.9|21291.1|21287.1|21266.1|21262.1|316
1604968500000|2020-11-10 00:35:00|21272.3|21268.3|21264.5|21260.5|21284.8|21280.8|21259.8|21255.8|131
1604968800000|2020-11-10 00:40:00|21262.9|21258.9|21267.6|21263.6|21270.8|21266.8|21259.8|21255.8|152
1604969100000|2020-11-10 00:45:00|21266.1|21262.1|21262.9|21258.9|21269.2|21265.2|21256.7|21252.7|108
1604969400000|2020-11-10 00:50:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21255.1|21251.1|70
1604969700000|2020-11-10 00:55:00|21261.4|21257.4|21261.4|21257.4|21262.9|21258.9|21259.8|21255.8|77
1604970000000|2020-11-10 01:00:00|21262.9|21258.9|21262.9|21258.9|21262.9|21258.9|21253.6|21249.6|154
1604970300000|2020-11-10 01:05:00|21261.4|21257.4|21284.8|21280.8|21286.4|21282.4|21261.4|21257.4|89
1604970600000|2020-11-10 01:10:00|21281.7|21277.7|21300.4|21296.4|21300.4|21296.4|21278.6|21274.6|298
1604970900000|2020-11-10 01:15:00|21297.3|21293.3|21300.4|21296.4|21300.4|21296.4|21291.1|21287.1|208
1604971200000|2020-11-10 01:20:00|21298.9|21294.9|21278.6|21274.6|21300.4|21296.4|21278.6|21274.6|202
1604971500000|2020-11-10 01:25:00|21280.1|21276.1|21264.5|21260.5|21281.7|21277.7|21256.7|21252.7|271
1604971800000|2020-11-10 01:30:00|21262.9|21258.9|21272.3|21268.3|21275.4|21271.4|21262.9|21258.9|143
1604972100000|2020-11-10 01:35:00|21275.4|21271.4|21287.9|21283.9|21287.9|21283.9|21272.3|21268.3|166
1604972400000|2020-11-10 01:40:00|21286.4|21282.4|21269.2|21265.2|21286.4|21282.4|21269.2|21265.2|38
1604972700000|2020-11-10 01:45:00|21272.3|21268.3|21262.9|21258.9|21275.4|21271.4|21253.6|21249.6|197
1604973000000|2020-11-10 01:50:00|21259.8|21255.8|21267.6|21263.6|21272.3|21268.3|21256.7|21252.7|94
1604973300000|2020-11-10 01:55:00|21266.1|21262.1|21284.8|21280.8|21291.1|21287.1|21266.1|21262.1|108
1604973600000|2020-11-10 02:00:00|21281.7|21277.7|21269.2|21265.2|21281.7|21277.7|21266.1|21262.1|133
1604973900000|2020-11-10 02:05:00|21272.3|21268.3|21269.2|21265.2|21283.3|21279.3|21266.1|21262.1|94
1604974200000|2020-11-10 02:10:00|21272.3|21268.3|21272.3|21268.3|21272.3|21268.3|21264.5|21260.5|48
1604974500000|2020-11-10 02:15:00|21269.2|21265.2|21256.7|21252.7|21269.2|21265.2|21256.7|21252.7|78
1604974800000|2020-11-10 02:20:00|21266.1|21262.1|21266.1|21262.1|21281.7|21277.7|21264.5|21260.5|170
1604975100000|2020-11-10 02:25:00|21264.5|21260.5|21264.5|21260.5|21272.3|21268.3|21262.9|21258.9|64
1604975400000|2020-11-10 02:30:00|21262.9|21258.9|21275.4|21271.4|21275.4|21271.4|21261.4|21257.4|85
1604975700000|2020-11-10 02:35:00|21278.6|21274.6|21287.9|21283.9|21294.2|21290.2|21278.6|21274.6|62
1604976000000|2020-11-10 02:40:00|21284.8|21280.8|21284.8|21280.8|21291.1|21287.1|21284.8|21280.8|46
1604976300000|2020-11-10 02:45:00|21278.6|21274.6|21267.6|21263.6|21284.8|21280.8|21267.6|21263.6|59
1604976600000|2020-11-10 02:50:00|21266.1|21262.1|21297.3|21293.3|21300.4|21296.4|21262.9|21258.9|95
1604976900000|2020-11-10 02:55:00|21294.2|21290.2|21312.9|21308.9|21316.1|21312.1|21291.1|21287.1|149
1604977200000|2020-11-10 03:00:00|21311.4|21307.4|21297.3|21293.3|21311.4|21307.4|21289.5|21285.5|172
1604977500000|2020-11-10 03:05:00|21294.2|21290.2|21300.4|21296.4|21303.6|21299.6|21287.9|21283.9|145
1604977800000|2020-11-10 03:10:00|21297.3|21293.3|21289.5|21285.5|21302|21298|21284.8|21280.8|77
1604978100000|2020-11-10 03:15:00|21287.9|21283.9|21287.9|21283.9|21297.3|21293.3|21281.7|21277.7|31
1604978400000|2020-11-10 03:20:00|21286.4|21282.4|21300.4|21296.4|21300.4|21296.4|21284.8|21280.8|27
1604978700000|2020-11-10 03:25:00|21302|21298|21303.6|21299.6|21306.7|21302.7|21295.8|21291.8|96
1604979000000|2020-11-10 03:30:00|21300.4|21296.4|21303.6|21299.6|21303.6|21299.6|21297.3|21293.3|125
1604979300000|2020-11-10 03:35:00|21300.4|21296.4|21319.2|21315.2|21323.9|21319.9|21300.4|21296.4|219
1604979600000|2020-11-10 03:40:00|21317.6|21313.6|21316.1|21312.1|21319.2|21315.2|21314.5|21310.5|82
1604979900000|2020-11-10 03:45:00|21312.9|21308.9|21316.1|21312.1|21319.2|21315.2|21309.8|21305.8|98
1604980200000|2020-11-10 03:50:00|21317.6|21313.6|21306.7|21302.7|21325.4|21321.4|21305.1|21301.1|180
1604980500000|2020-11-10 03:55:00|21309.8|21305.8|21309.8|21305.8|21309.8|21305.8|21303.6|21299.6|33
1604980800000|2020-11-10 04:00:00|21308.3|21304.3|21312.9|21308.9|21316.1|21312.1|21306.7|21302.7|104
1604981100000|2020-11-10 04:05:00|21311.4|21307.4|21337.9|21333.9|21341.1|21337.1|21311.4|21307.4|243
1604981400000|2020-11-10 04:10:00|21341.1|21337.1|21334.8|21330.8|21353.6|21349.6|21331.7|21327.7|135
1604981700000|2020-11-10 04:15:00|21331.7|21327.7|21330.1|21326.1|21337.9|21333.9|21330.1|21326.1|82
1604982000000|2020-11-10 04:20:00|21331.7|21327.7|21316.1|21312.1|21336.4|21332.4|21312.9|21308.9|132
1604982300000|2020-11-10 04:25:00|21314.5|21310.5|21331.7|21327.7|21339.5|21335.5|21306.7|21302.7|169
1604982600000|2020-11-10 04:30:00|21334.8|21330.8|21334.8|21330.8|21337.9|21333.9|21325.4|21321.4|187
1604982900000|2020-11-10 04:35:00|21331.7|21327.7|21328.6|21324.6|21334.8|21330.8|21325.4|21321.4|80
1604983200000|2020-11-10 04:40:00|21331.7|21327.7|21339.5|21335.5|21341.1|21337.1|21325.4|21321.4|132
1604983500000|2020-11-10 04:45:00|21337.9|21333.9|21328.6|21324.6|21342.6|21338.6|21328.6|21324.6|59
1604983800000|2020-11-10 04:50:00|21327|21323|21312.9|21308.9|21328.6|21324.6|21309.8|21305.8|121
1604984100000|2020-11-10 04:55:00|21314.5|21310.5|21309.8|21305.8|21316.1|21312.1|21309.8|21305.8|66
1604984400000|2020-11-10 05:00:00|21306.7|21302.7|21322.3|21318.3|21325.4|21321.4|21303.6|21299.6|139
1604984700000|2020-11-10 05:05:00|21323.9|21319.9|21322.3|21318.3|21331.7|21327.7|21319.2|21315.2|181
1604985000000|2020-11-10 05:10:00|21320.8|21316.8|21319.2|21315.2|21322.3|21318.3|21317.6|21313.6|133
1604985300000|2020-11-10 05:15:00|21316.1|21312.1|21328.6|21324.6|21341.1|21337.1|21316.1|21312.1|101
1604985600000|2020-11-10 05:20:00|21330.1|21326.1|21322.3|21318.3|21334.8|21330.8|21314.5|21310.5|151
1604985900000|2020-11-10 05:25:00|21323.9|21319.9|21325.4|21321.4|21330.1|21326.1|21319.2|21315.2|61
1604986200000|2020-11-10 05:30:00|21328.6|21324.6|21334.8|21330.8|21347.3|21343.3|21328.6|21324.6|95
1604986500000|2020-11-10 05:35:00|21331.7|21327.7|21328.6|21324.6|21334.8|21330.8|21325.4|21321.4|34
1604986800000|2020-11-10 05:40:00|21327|21323|21325.4|21321.4|21334.8|21330.8|21323.9|21319.9|28
1604987100000|2020-11-10 05:45:00|21323.9|21319.9|21320.8|21316.8|21325.4|21321.4|21309.8|21305.8|59
1604987400000|2020-11-10 05:50:00|21322.3|21318.3|21331.7|21327.7|21333.3|21329.3|21319.2|21315.2|27
1604987700000|2020-11-10 05:55:00|21333.3|21329.3|21337.9|21333.9|21337.9|21333.9|21322.3|21318.3|93
1604988000000|2020-11-10 06:00:00|21342.6|21338.6|21341.1|21337.1|21347.3|21343.3|21328.6|21324.6|64
1604988300000|2020-11-10 06:05:00|21342.6|21338.6|21342.6|21338.6|21353.6|21349.6|21337.9|21333.9|90
1604988600000|2020-11-10 06:10:00|21344.2|21340.2|21337.9|21333.9|21350.4|21346.4|21334.8|21330.8|111
1604988900000|2020-11-10 06:15:00|21336.4|21332.4|21344.2|21340.2|21347.3|21343.3|21334.8|21330.8|76
1604989200000|2020-11-10 06:20:00|21342.6|21338.6|21350.4|21346.4|21355.1|21351.1|21341.1|21337.1|66
1604989500000|2020-11-10 06:25:00|21353.6|21349.6|21350.4|21346.4|21353.6|21349.6|21347.3|21343.3|22
1604989800000|2020-11-10 06:30:00|21348.9|21344.9|21336.4|21332.4|21348.9|21344.9|21334.8|21330.8|35
1604990100000|2020-11-10 06:35:00|21331.7|21327.7|21327|21323|21331.7|21327.7|21322.3|21318.3|51
1604990400000|2020-11-10 06:40:00|21328.6|21324.6|21306.7|21302.7|21328.6|21324.6|21306.7|21302.7|54
1604990700000|2020-11-10 06:45:00|21308.3|21304.3|21291.1|21287.1|21308.3|21304.3|21287.9|21283.9|86
1604991000000|2020-11-10 06:50:00|21287.9|21283.9|21262.9|21258.9|21287.9|21283.9|21261.4|21257.4|162
1604991300000|2020-11-10 06:55:00|21256.7|21252.7|21277|21273|21284.8|21280.8|21256.7|21252.7|214
1604991600000|2020-11-10 07:00:00|21278.6|21274.6|21236.4|21232.4|21280.1|21276.1|21222.3|21218.3|427
1604991900000|2020-11-10 07:05:00|21234.8|21230.8|21237.9|21233.9|21244.2|21240.2|21225.4|21221.4|326
1604992200000|2020-11-10 07:10:00|21241.1|21237.1|21241.1|21237.1|21250.4|21246.4|21225.4|21221.4|189
1604992500000|2020-11-10 07:15:00|21237.9|21233.9|21225.4|21221.4|21262.9|21258.9|21223.9|21219.9|200
1604992800000|2020-11-10 07:20:00|21222.3|21218.3|21212.9|21208.9|21228.6|21224.6|21209.8|21205.8|213
1604993100000|2020-11-10 07:25:00|21209.8|21205.8|21208.3|21204.3|21225.4|21221.4|21197.3|21193.3|281
1604993400000|2020-11-10 07:30:00|21206.7|21202.7|21203.6|21199.6|21211.4|21207.4|21178.6|21174.6|379
1604993700000|2020-11-10 07:35:00|21206.7|21202.7|21209.8|21205.8|21225.4|21221.4|21205.1|21201.1|134
1604994000000|2020-11-10 07:40:00|21206.7|21202.7|21191.1|21187.1|21206.7|21202.7|21172.3|21168.3|427
1604994300000|2020-11-10 07:45:00|21194.2|21190.2|21216.1|21212.1|21219.2|21215.2|21191.1|21187.1|243
1604994600000|2020-11-10 07:50:00|21214.5|21210.5|21281.7|21277.7|21281.7|21277.7|21212.9|21208.9|461
1604994900000|2020-11-10 07:55:00|21278.6|21274.6|21287.9|21283.9|21300.4|21296.4|21272.3|21268.3|644
1604995200000|2020-11-10 08:00:00|21284.8|21280.8|21269.2|21265.2|21291.1|21287.1|21266.1|21262.1|697
1604995500000|2020-11-10 08:05:00|21266.1|21262.1|21297.3|21293.3|21309.8|21305.8|21266.1|21262.1|502
1604995800000|2020-11-10 08:10:00|21298.9|21294.9|21316.1|21312.1|21328.6|21324.6|21294.2|21290.2|469
1604996100000|2020-11-10 08:15:00|21314.5|21310.5|21297.3|21293.3|21319.2|21315.2|21275.4|21271.4|421
1604996400000|2020-11-10 08:20:00|21294.2|21290.2|21262.9|21258.9|21295.8|21291.8|21259.8|21255.8|460
1604996700000|2020-11-10 08:25:00|21261.4|21257.4|21234.8|21230.8|21266.1|21262.1|21219.2|21215.2|380
1604997000000|2020-11-10 08:30:00|21237.9|21233.9|21291.1|21287.1|21294.2|21290.2|21237.9|21233.9|465
1604997300000|2020-11-10 08:35:00|21289.5|21285.5|21278.6|21274.6|21291.1|21287.1|21272.3|21268.3|326
1604997600000|2020-11-10 08:40:00|21269.2|21265.2|21253.6|21249.6|21277|21273|21250.4|21246.4|412
1604997900000|2020-11-10 08:45:00|21255.1|21251.1|21277|21273|21278.6|21274.6|21253.6|21249.6|261
1604998200000|2020-11-10 08:50:00|21278.6|21274.6|21291.1|21287.1|21294.2|21290.2|21275.4|21271.4|272
1604998500000|2020-11-10 08:55:00|21289.5|21285.5|21275.4|21271.4|21289.5|21285.5|21275.4|21271.4|168
1604998800000|2020-11-10 09:00:00|21269.2|21265.2|21275.4|21271.4|21278.6|21274.6|21256.7|21252.7|215
1604999100000|2020-11-10 09:05:00|21273.9|21269.9|21267.6|21263.6|21278.6|21274.6|21266.1|21262.1|222
1604999400000|2020-11-10 09:10:00|21266.1|21262.1|21259.8|21255.8|21267.6|21263.6|21244.2|21240.2|371
1604999700000|2020-11-10 09:15:00|21262.9|21258.9|21247.3|21243.3|21262.9|21258.9|21241.1|21237.1|317
1605000000000|2020-11-10 09:20:00|21245.8|21241.8|21212.9|21208.9|21253.6|21249.6|21209.8|21205.8|400
1605000300000|2020-11-10 09:25:00|21209.8|21205.8|21209.8|21205.8|21228.6|21224.6|21206.7|21202.7|288
1605000600000|2020-11-10 09:30:00|21212.9|21208.9|21197.3|21193.3|21212.9|21208.9|21191.1|21187.1|230
1605000900000|2020-11-10 09:35:00|21198.9|21194.9|21178.6|21174.6|21205.1|21201.1|21178.6|21174.6|248
1605001200000|2020-11-10 09:40:00|21180.1|21176.1|21175.4|21171.4|21184.8|21180.8|21150.4|21146.4|444
1605001500000|2020-11-10 09:45:00|21172.3|21168.3|21141.1|21137.1|21178.6|21174.6|21141.1|21137.1|274
1605001800000|2020-11-10 09:50:00|21147.3|21143.3|21137.9|21133.9|21153.6|21149.6|21131.7|21127.7|310
1605002100000|2020-11-10 09:55:00|21134.8|21130.8|21144.2|21140.2|21153.6|21149.6|21122.3|21118.3|274
1605002400000|2020-11-10 10:00:00|21147.3|21143.3|21147.3|21143.3|21153.6|21149.6|21134.8|21130.8|417
1605002700000|2020-11-10 10:05:00|21145.8|21141.8|21181.7|21177.7|21181.7|21177.7|21144.2|21140.2|396
1605003000000|2020-11-10 10:10:00|21184.8|21180.8|21194.2|21190.2|21200.4|21196.4|21175.4|21171.4|271
1605003300000|2020-11-10 10:15:00|21192.6|21188.6|21191.1|21187.1|21197.3|21193.3|21178.6|21174.6|216
1605003600000|2020-11-10 10:20:00|21187.9|21183.9|21162.9|21158.9|21200.4|21196.4|21162.9|21158.9|301
1605003900000|2020-11-10 10:25:00|21161.4|21157.4|21147.3|21143.3|21169.2|21165.2|21147.3|21143.3|322
1605004200000|2020-11-10 10:30:00|21150.4|21146.4|21119.2|21115.2|21153.6|21149.6|21116.1|21112.1|405
1605004500000|2020-11-10 10:35:00|21122.3|21118.3|21150.4|21146.4|21150.4|21146.4|21119.2|21115.2|229
1605004800000|2020-11-10 10:40:00|21153.6|21149.6|21169.2|21165.2|21173.9|21169.9|21150.4|21146.4|170
1605005100000|2020-11-10 10:45:00|21167.6|21163.6|21178.6|21174.6|21181.7|21177.7|21161.4|21157.4|194
1605005400000|2020-11-10 10:50:00|21177|21173|21150.4|21146.4|21180.1|21176.1|21147.3|21143.3|186
1605005700000|2020-11-10 10:55:00|21153.6|21149.6|21159.8|21155.8|21159.8|21155.8|21137.9|21133.9|205
1605006000000|2020-11-10 11:00:00|21156.7|21152.7|21137.9|21133.9|21166.1|21162.1|21136.4|21132.4|226
1605006300000|2020-11-10 11:05:00|21136.4|21132.4|21156.7|21152.7|21167.6|21163.6|21134.8|21130.8|263
1605006600000|2020-11-10 11:10:00|21158.3|21154.3|21156.7|21152.7|21162.9|21158.9|21144.2|21140.2|330
1605006900000|2020-11-10 11:15:00|21158.3|21154.3|21159.8|21155.8|21166.1|21162.1|21153.6|21149.6|174
1605007200000|2020-11-10 11:20:00|21156.7|21152.7|21153.6|21149.6|21169.2|21165.2|21153.6|21149.6|170
1605007500000|2020-11-10 11:25:00|21155.1|21151.1|21166.1|21162.1|21169.2|21165.2|21147.3|21143.3|110
1605007800000|2020-11-10 11:30:00|21169.2|21165.2|21150.4|21146.4|21178.6|21174.6|21150.4|21146.4|118
1605008100000|2020-11-10 11:35:00|21153.6|21149.6|21156.7|21152.7|21156.7|21152.7|21144.2|21140.2|201
1605008400000|2020-11-10 11:40:00|21159.8|21155.8|21175.4|21171.4|21175.4|21171.4|21156.7|21152.7|142
1605008700000|2020-11-10 11:45:00|21172.3|21168.3|21167.6|21163.6|21181.7|21177.7|21166.1|21162.1|112
1605009000000|2020-11-10 11:50:00|21166.1|21162.1|21150.4|21146.4|21175.4|21171.4|21148.9|21144.9|196
1605009300000|2020-11-10 11:55:00|21153.6|21149.6|21141.1|21137.1|21156.7|21152.7|21137.9|21133.9|359
1605009600000|2020-11-10 12:00:00|21144.2|21140.2|21153.6|21149.6|21153.6|21149.6|21134.8|21130.8|414
1605009900000|2020-11-10 12:05:00|21150.4|21146.4|21162.9|21158.9|21162.9|21158.9|21145.8|21141.8|318
1605010200000|2020-11-10 12:10:00|21159.8|21155.8|21172.3|21168.3|21172.3|21168.3|21155.1|21151.1|292
1605010500000|2020-11-10 12:15:00|21169.2|21165.2|21175.4|21171.4|21178.6|21174.6|21162.9|21158.9|178
1605010800000|2020-11-10 12:20:00|21172.3|21168.3|21181.7|21177.7|21181.7|21177.7|21166.1|21162.1|180
1605011100000|2020-11-10 12:25:00|21180.1|21176.1|21166.1|21162.1|21191.1|21187.1|21159.8|21155.8|243
1605011400000|2020-11-10 12:30:00|21164.5|21160.5|21169.2|21165.2|21175.4|21171.4|21159.8|21155.8|263
1605011700000|2020-11-10 12:35:00|21166.1|21162.1|21169.2|21165.2|21175.4|21171.4|21162.9|21158.9|358
1605012000000|2020-11-10 12:40:00|21166.1|21162.1|21181.7|21177.7|21184.8|21180.8|21166.1|21162.1|220
1605012300000|2020-11-10 12:45:00|21178.6|21174.6|21175.4|21171.4|21181.7|21177.7|21166.1|21162.1|576
1605012600000|2020-11-10 12:50:00|21178.6|21174.6|21166.1|21162.1|21178.6|21174.6|21156.7|21152.7|223
1605012900000|2020-11-10 12:55:00|21162.9|21158.9|21156.7|21152.7|21181.7|21177.7|21153.6|21149.6|419
1605013200000|2020-11-10 13:00:00|21153.6|21149.6|21109.8|21105.8|21153.6|21149.6|21109.8|21105.8|693
1605013500000|2020-11-10 13:05:00|21111.4|21107.4|21128.6|21124.6|21150.4|21146.4|21109.8|21105.8|708
1605013800000|2020-11-10 13:10:00|21123.9|21119.9|21134.8|21130.8|21147.3|21143.3|21123.9|21119.9|533
1605014100000|2020-11-10 13:15:00|21136.4|21132.4|21116.1|21112.1|21147.3|21143.3|21108.3|21104.3|675
1605014400000|2020-11-10 13:20:00|21114.5|21110.5|21109.8|21105.8|21122.3|21118.3|21094.2|21090.2|841
1605014700000|2020-11-10 13:25:00|21106.7|21102.7|21103.6|21099.6|21119.2|21115.2|21087.9|21083.9|1031
1605015000000|2020-11-10 13:30:00|21100.4|21096.4|21103.6|21099.6|21106.7|21102.7|21084.8|21080.8|846
1605015300000|2020-11-10 13:35:00|21106.7|21102.7|21081.7|21077.7|21106.7|21102.7|21075.4|21071.4|619
1605015600000|2020-11-10 13:40:00|21084.8|21080.8|21069.2|21065.2|21094.2|21090.2|21062.9|21058.9|978
1605015900000|2020-11-10 13:45:00|21066.1|21062.1|21056.7|21052.7|21072.3|21068.3|21041.1|21037.1|1120
1605016200000|2020-11-10 13:50:00|21053.6|21049.6|21075.4|21071.4|21081.7|21077.7|21047.3|21043.3|593
1605016500000|2020-11-10 13:55:00|21072.3|21068.3|21109.8|21105.8|21112.9|21108.9|21072.3|21068.3|608
1605016800000|2020-11-10 14:00:00|21100.4|21096.4|21109.8|21105.8|21112.9|21108.9|21100.4|21096.4|524
1605017100000|2020-11-10 14:05:00|21106.7|21102.7|21087.9|21083.9|21106.7|21102.7|21078.6|21074.6|874
1605017400000|2020-11-10 14:10:00|21084.8|21080.8|21087.9|21083.9|21109.8|21105.8|21081.7|21077.7|738
1605017700000|2020-11-10 14:15:00|21091.1|21087.1|21091.1|21087.1|21100.4|21096.4|21078.6|21074.6|626
1605018000000|2020-11-10 14:20:00|21087.9|21083.9|21078.6|21074.6|21087.9|21083.9|21072.3|21068.3|596
1605018300000|2020-11-10 14:25:00|21075.4|21071.4|21056.7|21052.7|21081.7|21077.7|21056.7|21052.7|986
1605018600000|2020-11-10 14:30:00|21059.8|21055.8|21075.4|21071.4|21081.7|21077.7|21050.4|21046.4|1498
1605018900000|2020-11-10 14:35:00|21078.6|21074.6|21109.8|21105.8|21112.9|21108.9|21075.4|21071.4|1069
1605019200000|2020-11-10 14:40:00|21106.7|21102.7|21084.8|21080.8|21106.7|21102.7|21075.4|21071.4|1205
1605019500000|2020-11-10 14:45:00|21087.9|21083.9|21106.7|21102.7|21112.9|21108.9|21081.7|21077.7|997
1605019800000|2020-11-10 14:50:00|21103.6|21099.6|21084.8|21080.8|21109.8|21105.8|21078.6|21074.6|583
1605020100000|2020-11-10 14:55:00|21087.9|21083.9|21084.8|21080.8|21103.6|21099.6|21081.7|21077.7|863
1605020400000|2020-11-10 15:00:00|21086.4|21082.4|21095.8|21091.8|21122.3|21118.3|21086.4|21082.4|1071
1605020700000|2020-11-10 15:05:00|21094.2|21090.2|21091.1|21087.1|21106.7|21102.7|21091.1|21087.1|730
1605021000000|2020-11-10 15:10:00|21087.9|21083.9|21100.4|21096.4|21102|21098|21087.9|21083.9|675
1605021300000|2020-11-10 15:15:00|21097.3|21093.3|21100.4|21096.4|21109.8|21105.8|21091.1|21087.1|991
1605021600000|2020-11-10 15:20:00|21097.3|21093.3|21106.7|21102.7|21109.8|21105.8|21084.8|21080.8|909
1605021900000|2020-11-10 15:25:00|21103.6|21099.6|21116.1|21112.1|21125.4|21121.4|21103.6|21099.6|678
1605022200000|2020-11-10 15:30:00|21109.8|21105.8|21106.7|21102.7|21119.2|21115.2|21103.6|21099.6|632
1605022500000|2020-11-10 15:35:00|21103.6|21099.6|21116.1|21112.1|21122.3|21118.3|21097.3|21093.3|1060
1605022800000|2020-11-10 15:40:00|21112.9|21108.9|21125.4|21121.4|21130.1|21126.1|21100.4|21096.4|527
1605023100000|2020-11-10 15:45:00|21123.9|21119.9|21103.6|21099.6|21128.6|21124.6|21103.6|21099.6|932
1605023400000|2020-11-10 15:50:00|21105.1|21101.1|21106.7|21102.7|21112.9|21108.9|21084.8|21080.8|873
1605023700000|2020-11-10 15:55:00|21103.6|21099.6|21097.3|21093.3|21112.9|21108.9|21097.3|21093.3|635
1605024000000|2020-11-10 16:00:00|21094.2|21090.2|21097.3|21093.3|21103.6|21099.6|21094.2|21090.2|393
1605024300000|2020-11-10 16:05:00|21100.4|21096.4|21111.4|21107.4|21111.4|21107.4|21097.3|21093.3|457
1605024600000|2020-11-10 16:10:00|21109.8|21105.8|21119.2|21115.2|21122.3|21118.3|21109.8|21105.8|598
1605024900000|2020-11-10 16:15:00|21120.8|21116.8|21128.6|21124.6|21141.1|21137.1|21119.2|21115.2|860
1605025200000|2020-11-10 16:20:00|21125.4|21121.4|21144.2|21140.2|21152|21148|21116.1|21112.1|641
1605025500000|2020-11-10 16:25:00|21145.8|21141.8|21137.9|21133.9|21150.4|21146.4|21131.7|21127.7|652
1605025800000|2020-11-10 16:30:00|21141.1|21137.1|21103.6|21099.6|21144.2|21140.2|21103.6|21099.6|755
1605026100000|2020-11-10 16:35:00|21106.7|21102.7|21097.3|21093.3|21109.8|21105.8|21094.2|21090.2|562
1605026400000|2020-11-10 16:40:00|21095.8|21091.8|21094.2|21090.2|21103.6|21099.6|21089.5|21085.5|716
1605026700000|2020-11-10 16:45:00|21095.8|21091.8|21109.8|21105.8|21109.8|21105.8|21094.2|21090.2|549
1605027000000|2020-11-10 16:50:00|21106.7|21102.7|21106.7|21102.7|21111.4|21107.4|21103.6|21099.6|262
1605027300000|2020-11-10 16:55:00|21108.3|21104.3|21109.8|21105.8|21109.8|21105.8|21100.4|21096.4|355
1605027600000|2020-11-10 17:00:00|21106.7|21102.7|21100.4|21096.4|21109.8|21105.8|21100.4|21096.4|271
1605027900000|2020-11-10 17:05:00|21097.3|21093.3|21109.8|21105.8|21109.8|21105.8|21097.3|21093.3|537
1605028200000|2020-11-10 17:10:00|21112.9|21108.9|21116.1|21112.1|21122.3|21118.3|21103.6|21099.6|410
1605028500000|2020-11-10 17:15:00|21112.9|21108.9|21116.1|21112.1|21122.3|21118.3|21112.9|21108.9|384
1605028800000|2020-11-10 17:20:00|21119.2|21115.2|21141.1|21137.1|21141.1|21137.1|21116.1|21112.1|513
1605029100000|2020-11-10 17:25:00|21139.5|21135.5|21162.9|21158.9|21162.9|21158.9|21131.7|21127.7|633
1605029400000|2020-11-10 17:30:00|21159.8|21155.8|21169.2|21165.2|21169.2|21165.2|21150.4|21146.4|677
1605029700000|2020-11-10 17:35:00|21166.1|21162.1|21178.6|21174.6|21180.1|21176.1|21162.9|21158.9|536
1605030000000|2020-11-10 17:40:00|21177|21173|21169.2|21165.2|21178.6|21174.6|21162.9|21158.9|518
1605030300000|2020-11-10 17:45:00|21166.1|21162.1|21150.4|21146.4|21166.1|21162.1|21147.3|21143.3|318
1605030600000|2020-11-10 17:50:00|21152|21148|21162.9|21158.9|21169.2|21165.2|21150.4|21146.4|415
1605030900000|2020-11-10 17:55:00|21159.8|21155.8|21137.9|21133.9|21159.8|21155.8|21133.3|21129.3|629
1605031200000|2020-11-10 18:00:00|21139.5|21135.5|21119.2|21115.2|21162.9|21158.9|21119.2|21115.2|993
1605031500000|2020-11-10 18:05:00|21122.3|21118.3|21103.6|21099.6|21125.4|21121.4|21103.6|21099.6|959
1605031800000|2020-11-10 18:10:00|21105.1|21101.1|21097.3|21093.3|21106.7|21102.7|21081.7|21077.7|1278
1605032100000|2020-11-10 18:15:00|21100.4|21096.4|21103.6|21099.6|21112.9|21108.9|21097.3|21093.3|507
1605032400000|2020-11-10 18:20:00|21102|21098|21087.9|21083.9|21103.6|21099.6|21084.8|21080.8|474
1605032700000|2020-11-10 18:25:00|21086.4|21082.4|21075.4|21071.4|21087.9|21083.9|21075.4|21071.4|556
1605033000000|2020-11-10 18:30:00|21078.6|21074.6|21078.6|21074.6|21084.8|21080.8|21069.2|21065.2|901
1605033300000|2020-11-10 18:35:00|21080.1|21076.1|21087.9|21083.9|21091.1|21087.1|21078.6|21074.6|492
1605033600000|2020-11-10 18:40:00|21084.8|21080.8|21081.7|21077.7|21091.1|21087.1|21078.6|21074.6|301
1605033900000|2020-11-10 18:45:00|21084.8|21080.8|21106.7|21102.7|21106.7|21102.7|21084.8|21080.8|349
1605034200000|2020-11-10 18:50:00|21103.6|21099.6|21087.9|21083.9|21106.7|21102.7|21087.9|21083.9|493
1605034500000|2020-11-10 18:55:00|21089.5|21085.5|21075.4|21071.4|21091.1|21087.1|21072.3|21068.3|410
1605034800000|2020-11-10 19:00:00|21073.9|21069.9|21066.1|21062.1|21075.4|21071.4|21066.1|21062.1|314
1605035100000|2020-11-10 19:05:00|21062.9|21058.9|21075.4|21071.4|21081.7|21077.7|21062.9|21058.9|758
1605035400000|2020-11-10 19:10:00|21072.3|21068.3|21091.1|21087.1|21092.6|21088.6|21072.3|21068.3|498
1605035700000|2020-11-10 19:15:00|21084.8|21080.8|21091.1|21087.1|21097.3|21093.3|21075.4|21071.4|378
1605036000000|2020-11-10 19:20:00|21087.9|21083.9|21072.3|21068.3|21091.1|21087.1|21072.3|21068.3|408
1605036300000|2020-11-10 19:25:00|21069.2|21065.2|21084.8|21080.8|21084.8|21080.8|21062.9|21058.9|385
1605036600000|2020-11-10 19:30:00|21081.7|21077.7|21075.4|21071.4|21084.8|21080.8|21072.3|21068.3|329
1605036900000|2020-11-10 19:35:00|21077|21073|21084.8|21080.8|21087.9|21083.9|21075.4|21071.4|315
1605037200000|2020-11-10 19:40:00|21081.7|21077.7|21075.4|21071.4|21084.8|21080.8|21069.2|21065.2|533
1605037500000|2020-11-10 19:45:00|21072.3|21068.3|21069.2|21065.2|21078.6|21074.6|21069.2|21065.2|383
1605037800000|2020-11-10 19:50:00|21072.3|21068.3|21050.4|21046.4|21072.3|21068.3|21050.4|21046.4|614
1605038100000|2020-11-10 19:55:00|21052|21048|21044.2|21040.2|21075.4|21071.4|21041.1|21037.1|1597
1605038400000|2020-11-10 20:00:00|21041.1|21037.1|21050.4|21046.4|21062.9|21058.9|21041.1|21037.1|965
1605038700000|2020-11-10 20:05:00|21047.3|21043.3|21081.7|21077.7|21084.8|21080.8|21047.3|21043.3|491
1605039000000|2020-11-10 20:10:00|21078.6|21074.6|21094.2|21090.2|21094.2|21090.2|21075.4|21071.4|735
1605039300000|2020-11-10 20:15:00|21091.1|21087.1|21078.6|21074.6|21091.1|21087.1|21078.6|21074.6|517
1605039600000|2020-11-10 20:20:00|21075.4|21071.4|21087.9|21083.9|21094.2|21090.2|21066.1|21062.1|441
1605039900000|2020-11-10 20:25:00|21084.8|21080.8|21069.2|21065.2|21087.9|21083.9|21066.1|21062.1|405
1605040200000|2020-11-10 20:30:00|21072.3|21068.3|21087.9|21083.9|21087.9|21083.9|21062.9|21058.9|307
1605040500000|2020-11-10 20:35:00|21084.8|21080.8|21119.2|21115.2|21131.7|21127.7|21084.8|21080.8|1037
1605040800000|2020-11-10 20:40:00|21117.6|21113.6|21112.9|21108.9|21122.3|21118.3|21103.6|21099.6|369
1605041100000|2020-11-10 20:45:00|21114.5|21110.5|21119.2|21115.2|21125.4|21121.4|21109.8|21105.8|394
1605041400000|2020-11-10 20:50:00|21116.1|21112.1|21125.4|21121.4|21137.9|21133.9|21112.9|21108.9|430
1605041700000|2020-11-10 20:55:00|21122.3|21118.3|21103.6|21099.6|21128.6|21124.6|21103.6|21099.6|615
1605042000000|2020-11-10 21:00:00|21106.7|21102.7|21133.3|21129.3|21137.9|21133.9|21097.3|21093.3|1346
1605042300000|2020-11-10 21:05:00|21131.7|21127.7|21091.1|21087.1|21137.9|21133.9|21087.9|21083.9|898
1605042600000|2020-11-10 21:10:00|21094.2|21090.2|21078.6|21074.6|21094.2|21090.2|21075.4|21071.4|744
1605042900000|2020-11-10 21:15:00|21077|21073|21103.6|21099.6|21103.6|21099.6|21072.3|21068.3|478
1605043200000|2020-11-10 21:20:00|21102|21098|21106.7|21102.7|21119.2|21115.2|21098.9|21094.9|128
1605043500000|2020-11-10 21:25:00|21109.8|21105.8|21103.6|21099.6|21125.4|21121.4|21103.6|21099.6|390
1605043800000|2020-11-10 21:30:00|21100.4|21096.4|21109.8|21105.8|21116.1|21112.1|21097.3|21093.3|279
1605044100000|2020-11-10 21:35:00|21106.7|21102.7|21097.3|21093.3|21109.8|21105.8|21094.2|21090.2|120
1605044400000|2020-11-10 21:40:00|21098.9|21094.9|21087.9|21083.9|21103.6|21099.6|21084.8|21080.8|213
1605044700000|2020-11-10 21:45:00|21091.1|21087.1|21119.2|21115.2|21125.4|21121.4|21087.9|21083.9|726
1605045000000|2020-11-10 21:50:00|21116.1|21112.1|21122.3|21118.3|21128.6|21124.6|21116.1|21112.1|357
1605045300000|2020-11-10 21:55:00|21123.9|21119.9|21095.8|21091.8|21128.6|21124.6|21087.9|21083.9|518
1605049200000|2020-11-10 23:00:00|21094.2|21090.2|21103.6|21099.6|21106.7|21102.7|21091.1|21087.1|53
1605049500000|2020-11-10 23:05:00|21105.1|21101.1|21106.7|21102.7|21106.7|21102.7|21100.4|21096.4|12
1605049800000|2020-11-10 23:10:00|21103.6|21099.6|21103.6|21099.6|21103.6|21099.6|21100.4|21096.4|13
1605050100000|2020-11-10 23:15:00|21100.4|21096.4|21084.8|21080.8|21103.6|21099.6|21084.8|21080.8|92
1605050400000|2020-11-10 23:20:00|21083.3|21079.3|21092.6|21088.6|21095.8|21091.8|21083.3|21079.3|30
1605050700000|2020-11-10 23:25:00|21091.1|21087.1|21091.1|21087.1|21094.2|21090.2|21089.5|21085.5|13
1605051000000|2020-11-10 23:30:00|21094.2|21090.2|21103.6|21099.6|21103.6|21099.6|21094.2|21090.2|10
1605051300000|2020-11-10 23:35:00|21100.4|21096.4|21097.3|21093.3|21103.6|21099.6|21097.3|21093.3|37
1605051600000|2020-11-10 23:40:00|21098.9|21094.9|21097.3|21093.3|21100.4|21096.4|21095.8|21091.8|12
1605051900000|2020-11-10 23:45:00|21095.8|21091.8|21087.9|21083.9|21100.4|21096.4|21087.9|21083.9|28
1605052200000|2020-11-10 23:50:00|21086.4|21082.4|21092.6|21088.6|21092.6|21088.6|21086.4|21082.4|15
1605052500000|2020-11-10 23:55:00|21091.1|21087.1|21103.6|21099.6|21103.6|21099.6|21091.1|21087.1|16
1605052800000|2020-11-11 00:00:00|21105.1|21101.1|21109.8|21105.8|21119.2|21115.2|21098.9|21094.9|37
1605053100000|2020-11-11 00:05:00|21106.7|21102.7|21097.3|21093.3|21109.8|21105.8|21094.2|21090.2|48
1605053400000|2020-11-11 00:10:00|21095.8|21091.8|21087.9|21083.9|21095.8|21091.8|21084.8|21080.8|11
1605053700000|2020-11-11 00:15:00|21084.8|21080.8|21081.7|21077.7|21084.8|21080.8|21067.6|21063.6|51
1605054000000|2020-11-11 00:20:00|21084.8|21080.8|21097.3|21093.3|21097.3|21093.3|21081.7|21077.7|65
1605054300000|2020-11-11 00:25:00|21098.9|21094.9|21103.6|21099.6|21109.8|21105.8|21097.3|21093.3|31
1605054600000|2020-11-11 00:30:00|21102|21098|21100.4|21096.4|21109.8|21105.8|21097.3|21093.3|26
1605054900000|2020-11-11 00:35:00|21097.3|21093.3|21100.4|21096.4|21100.4|21096.4|21094.2|21090.2|16
1605055200000|2020-11-11 00:40:00|21098.9|21094.9|21106.7|21102.7|21106.7|21102.7|21098.9|21094.9|3
1605055500000|2020-11-11 00:45:00|21105.1|21101.1|21103.6|21099.6|21106.7|21102.7|21098.9|21094.9|11
1605055800000|2020-11-11 00:50:00|21106.7|21102.7|21105.1|21101.1|21106.7|21102.7|21100.4|21096.4|14
1605056100000|2020-11-11 00:55:00|21106.7|21102.7|21106.7|21102.7|21106.7|21102.7|21102|21098|13
1605056400000|2020-11-11 01:00:00|21105.1|21101.1|21106.7|21102.7|21112.9|21108.9|21103.6|21099.6|43
1605056700000|2020-11-11 01:05:00|21108.3|21104.3|21108.3|21104.3|21112.9|21108.9|21106.7|21102.7|28
1605057000000|2020-11-11 01:10:00|21106.7|21102.7|21106.7|21102.7|21111.4|21107.4|21106.7|21102.7|24
1605057300000|2020-11-11 01:15:00|21109.8|21105.8|21119.2|21115.2|21125.4|21121.4|21109.8|21105.8|79
1605057600000|2020-11-11 01:20:00|21120.8|21116.8|21128.6|21124.6|21128.6|21124.6|21119.2|21115.2|45
1605057900000|2020-11-11 01:25:00|21134.8|21130.8|21131.7|21127.7|21134.8|21130.8|21125.4|21121.4|113
1605058200000|2020-11-11 01:30:00|21130.1|21126.1|21125.4|21121.4|21134.8|21130.8|21117.6|21113.6|63
1605058500000|2020-11-11 01:35:00|21127|21123|21119.2|21115.2|21128.6|21124.6|21119.2|21115.2|12
1605058800000|2020-11-11 01:40:00|21117.6|21113.6|21119.2|21115.2|21120.8|21116.8|21116.1|21112.1|16
1605059100000|2020-11-11 01:45:00|21120.8|21116.8|21106.7|21102.7|21122.3|21118.3|21106.7|21102.7|26
1605059400000|2020-11-11 01:50:00|21105.1|21101.1|21106.7|21102.7|21111.4|21107.4|21103.6|21099.6|13
1605059700000|2020-11-11 01:55:00|21105.1|21101.1|21087.9|21083.9|21106.7|21102.7|21084.8|21080.8|80
1605060000000|2020-11-11 02:00:00|21086.4|21082.4|21094.2|21090.2|21097.3|21093.3|21084.8|21080.8|21
1605060300000|2020-11-11 02:05:00|21097.3|21093.3|21092.6|21088.6|21097.3|21093.3|21091.1|21087.1|7
1605060600000|2020-11-11 02:10:00|21091.1|21087.1|21081.7|21077.7|21091.1|21087.1|21078.6|21074.6|55
1605060900000|2020-11-11 02:15:00|21080.1|21076.1|21084.8|21080.8|21084.8|21080.8|21078.6|21074.6|19
1605061200000|2020-11-11 02:20:00|21081.7|21077.7|21075.4|21071.4|21084.8|21080.8|21075.4|21071.4|21
1605061500000|2020-11-11 02:25:00|21073.9|21069.9|21072.3|21068.3|21081.7|21077.7|21072.3|21068.3|17
1605061800000|2020-11-11 02:30:00|21073.9|21069.9|21077|21073|21077|21073|21066.1|21062.1|41
1605062100000|2020-11-11 02:35:00|21075.4|21071.4|21066.1|21062.1|21078.6|21074.6|21066.1|21062.1|21
1605062400000|2020-11-11 02:40:00|21061.4|21057.4|21033.3|21029.3|21061.4|21057.4|21031.7|21027.7|215
1605062700000|2020-11-11 02:45:00|21031.7|21027.7|21036.4|21032.4|21044.2|21040.2|21031.7|21027.7|76
1605063000000|2020-11-11 02:50:00|21034.8|21030.8|21050.4|21046.4|21050.4|21046.4|21034.8|21030.8|22
1605063300000|2020-11-11 02:55:00|21053.6|21049.6|21047.3|21043.3|21056.7|21052.7|21047.3|21043.3|68
1605063600000|2020-11-11 03:00:00|21048.9|21044.9|21022.3|21018.3|21048.9|21044.9|21016.1|21012.1|87
1605063900000|2020-11-11 03:05:00|21025.4|21021.4|21022.3|21018.3|21028.6|21024.6|21016.1|21012.1|71
1605064200000|2020-11-11 03:10:00|21020.8|21016.8|21012.9|21008.9|21022.3|21018.3|21009.8|21005.8|27
1605064500000|2020-11-11 03:15:00|21014.5|21010.5|21003.6|20999.6|21014.5|21010.5|21003.6|20999.6|95
1605064800000|2020-11-11 03:20:00|21005.1|21001.1|20994.2|20990.2|21005.1|21001.1|20994.2|20990.2|81
1605065100000|2020-11-11 03:25:00|20995.8|20991.8|21009.8|21005.8|21009.8|21005.8|20995.8|20991.8|14
1605065400000|2020-11-11 03:30:00|21012.9|21008.9|21009.8|21005.8|21012.9|21008.9|21003.6|20999.6|22
1605065700000|2020-11-11 03:35:00|21011.4|21007.4|21012.9|21008.9|21016.1|21012.1|21009.8|21005.8|58
1605066000000|2020-11-11 03:40:00|21011.4|21007.4|21016.1|21012.1|21020.8|21016.8|21009.8|21005.8|75
1605066300000|2020-11-11 03:45:00|21017.6|21013.6|21023.9|21019.9|21027|21023|21016.1|21012.1|54
1605066600000|2020-11-11 03:50:00|21022.3|21018.3|21020.8|21016.8|21025.4|21021.4|21019.2|21015.2|12
1605066900000|2020-11-11 03:55:00|21022.3|21018.3|21028.6|21024.6|21028.6|21024.6|21020.8|21016.8|7
1605067200000|2020-11-11 04:00:00|21031.7|21027.7|21031.7|21027.7|21034.8|21030.8|21031.7|21027.7|23
1605067500000|2020-11-11 04:05:00|21033.3|21029.3|21034.8|21030.8|21037.9|21033.9|21031.7|21027.7|25
1605067800000|2020-11-11 04:10:00|21033.3|21029.3|21033.3|21029.3|21034.8|21030.8|21028.6|21024.6|9
1605068100000|2020-11-11 04:15:00|21034.8|21030.8|21050.4|21046.4|21053.6|21049.6|21033.3|21029.3|155
1605068400000|2020-11-11 04:20:00|21045.8|21041.8|21047.3|21043.3|21050.4|21046.4|21045.8|21041.8|65
1605068700000|2020-11-11 04:25:00|21045.8|21041.8|21056.7|21052.7|21056.7|21052.7|21045.8|21041.8|8
1605069000000|2020-11-11 04:30:00|21053.6|21049.6|21053.6|21049.6|21056.7|21052.7|21053.6|21049.6|42
1605069300000|2020-11-11 04:35:00|21055.1|21051.1|21044.2|21040.2|21056.7|21052.7|21044.2|21040.2|14
1605069600000|2020-11-11 04:40:00|21045.8|21041.8|21044.2|21040.2|21045.8|21041.8|21041.1|21037.1|37
1605069900000|2020-11-11 04:45:00|21042.6|21038.6|21039.5|21035.5|21047.3|21043.3|21037.9|21033.9|27
1605070200000|2020-11-11 04:50:00|21041.1|21037.1|21039.5|21035.5|21041.1|21037.1|21039.5|21035.5|21
1605070500000|2020-11-11 04:55:00|21036.4|21032.4|21037.9|21033.9|21039.5|21035.5|21036.4|21032.4|1
1605070800000|2020-11-11 05:00:00|21034.8|21030.8|21034.8|21030.8|21036.4|21032.4|21031.7|21027.7|17
1605071100000|2020-11-11 05:05:00|21033.3|21029.3|21022.3|21018.3|21034.8|21030.8|21022.3|21018.3|37
1605071400000|2020-11-11 05:10:00|21025.4|21021.4|21027|21023|21031.7|21027.7|21023.9|21019.9|16
1605071700000|2020-11-11 05:15:00|21025.4|21021.4|21022.3|21018.3|21028.6|21024.6|21020.8|21016.8|18
1605072000000|2020-11-11 05:20:00|21020.8|21016.8|21016.1|21012.1|21022.3|21018.3|21014.5|21010.5|14
1605072300000|2020-11-11 05:25:00|21014.5|21010.5|21016.1|21012.1|21022.3|21018.3|21014.5|21010.5|23
1605072600000|2020-11-11 05:30:00|21017.6|21013.6|21037.9|21033.9|21039.5|21035.5|21017.6|21013.6|48
1605072900000|2020-11-11 05:35:00|21034.8|21030.8|21031.7|21027.7|21039.5|21035.5|21031.7|21027.7|39
1605073200000|2020-11-11 05:40:00|21033.3|21029.3|21034.8|21030.8|21039.5|21035.5|21033.3|21029.3|9
1605073500000|2020-11-11 05:45:00|21033.3|21029.3|21036.4|21032.4|21036.4|21032.4|21028.6|21024.6|60
1605073800000|2020-11-11 05:50:00|21034.8|21030.8|21031.7|21027.7|21036.4|21032.4|21031.7|21027.7|49
1605074100000|2020-11-11 05:55:00|21030.1|21026.1|21016.1|21012.1|21030.1|21026.1|21016.1|21012.1|21
1605074400000|2020-11-11 06:00:00|21014.5|21010.5|21019.2|21015.2|21022.3|21018.3|21014.5|21010.5|23
1605074700000|2020-11-11 06:05:00|21017.6|21013.6|21012.9|21008.9|21017.6|21013.6|21012.9|21008.9|17
1605075000000|2020-11-11 06:10:00|21009.8|21005.8|21005.1|21001.1|21009.8|21005.8|21003.6|20999.6|15
1605075300000|2020-11-11 06:15:00|21003.6|20999.6|21006.7|21002.7|21006.7|21002.7|20995.8|20991.8|103
1605075600000|2020-11-11 06:20:00|21005.1|21001.1|21006.7|21002.7|21008.3|21004.3|21003.6|20999.6|6
1605075900000|2020-11-11 06:25:00|21003.6|20999.6|21008.3|21004.3|21009.8|21005.8|21000.4|20996.4|6
1605076200000|2020-11-11 06:30:00|21009.8|21005.8|20997.3|20993.3|21009.8|21005.8|20995.8|20991.8|17
1605076500000|2020-11-11 06:35:00|20998.9|20994.9|20989.5|20985.5|21003.6|20999.6|20987.9|20983.9|14
1605076800000|2020-11-11 06:40:00|20991.1|20987.1|21000.4|20996.4|21000.4|20996.4|20989.5|20985.5|113
1605077100000|2020-11-11 06:45:00|20997.3|20993.3|20994.2|20990.2|21000.4|20996.4|20994.2|20990.2|52
1605077400000|2020-11-11 06:50:00|20997.3|20993.3|20994.2|20990.2|20998.9|20994.9|20984.8|20980.8|39
1605077700000|2020-11-11 06:55:00|20995.8|20991.8|21012.9|21008.9|21012.9|21008.9|20994.2|20990.2|31
1605078000000|2020-11-11 07:00:00|21016.1|21012.1|20987.9|20983.9|21016.1|21012.1|20981.7|20977.7|149
1605078300000|2020-11-11 07:05:00|20986.4|20982.4|20967.6|20963.6|20986.4|20982.4|20956.7|20952.7|127
1605078600000|2020-11-11 07:10:00|20966.1|20962.1|20969.2|20965.2|20973.9|20969.9|20964.5|20960.5|49
1605078900000|2020-11-11 07:15:00|20967.6|20963.6|20978.6|20974.6|20978.6|20974.6|20967.6|20963.6|38
1605079200000|2020-11-11 07:20:00|20975.4|20971.4|20981.7|20977.7|20984.8|20980.8|20969.2|20965.2|11
1605079500000|2020-11-11 07:25:00|20984.8|20980.8|20978.6|20974.6|20987.9|20983.9|20978.6|20974.6|39
1605079800000|2020-11-11 07:30:00|20977|20973|20981.7|20977.7|20981.7|20977.7|20972.3|20968.3|62
1605080100000|2020-11-11 07:35:00|20980.1|20976.1|20998.9|20994.9|21000.4|20996.4|20978.6|20974.6|64
1605080400000|2020-11-11 07:40:00|20997.3|20993.3|21031.7|21027.7|21037.9|21033.9|20997.3|20993.3|186
1605080700000|2020-11-11 07:45:00|21033.3|21029.3|21041.1|21037.1|21041.1|21037.1|21025.4|21021.4|49
1605081000000|2020-11-11 07:50:00|21039.5|21035.5|21037.9|21033.9|21050.4|21046.4|21031.7|21027.7|159
1605081300000|2020-11-11 07:55:00|21036.4|21032.4|21050.4|21046.4|21050.4|21046.4|21031.7|21027.7|62
1605081600000|2020-11-11 08:00:00|21047.3|21043.3|21031.7|21027.7|21047.3|21043.3|21012.9|21008.9|203
1605081900000|2020-11-11 08:05:00|21033.3|21029.3|21044.2|21040.2|21053.6|21049.6|21031.7|21027.7|165
1605082200000|2020-11-11 08:10:00|21042.6|21038.6|21050.4|21046.4|21053.6|21049.6|21034.8|21030.8|40
1605082500000|2020-11-11 08:15:00|21052|21048|21052|21048|21059.8|21055.8|21039.5|21035.5|154
1605082800000|2020-11-11 08:20:00|21053.6|21049.6|21023.9|21019.9|21053.6|21049.6|21022.3|21018.3|161
1605083100000|2020-11-11 08:25:00|21025.4|21021.4|21022.3|21018.3|21025.4|21021.4|21009.8|21005.8|98
1605083400000|2020-11-11 08:30:00|21023.9|21019.9|21028.6|21024.6|21042.6|21038.6|21023.9|21019.9|336
1605083700000|2020-11-11 08:35:00|21025.4|21021.4|21025.4|21021.4|21047.3|21043.3|21023.9|21019.9|133
1605084000000|2020-11-11 08:40:00|21023.9|21019.9|21006.7|21002.7|21023.9|21019.9|21003.6|20999.6|151
1605084300000|2020-11-11 08:45:00|21005.1|21001.1|21000.4|20996.4|21016.1|21012.1|20997.3|20993.3|144
1605084600000|2020-11-11 08:50:00|20998.9|20994.9|21011.4|21007.4|21019.2|21015.2|20997.3|20993.3|152
1605084900000|2020-11-11 08:55:00|21009.8|21005.8|21005.1|21001.1|21012.9|21008.9|20997.3|20993.3|164
1605085200000|2020-11-11 09:00:00|21006.7|21002.7|21000.4|20996.4|21006.7|21002.7|20994.2|20990.2|162
1605085500000|2020-11-11 09:05:00|20998.9|20994.9|21009.8|21005.8|21012.9|21008.9|20995.8|20991.8|129
1605085800000|2020-11-11 09:10:00|21008.3|21004.3|21019.2|21015.2|21022.3|21018.3|21002|20998|123
1605086100000|2020-11-11 09:15:00|21016.1|21012.1|21005.1|21001.1|21016.1|21012.1|21003.6|20999.6|117
1605086400000|2020-11-11 09:20:00|21003.6|20999.6|21000.4|20996.4|21009.8|21005.8|20997.3|20993.3|101
1605086700000|2020-11-11 09:25:00|20998.9|20994.9|21019.2|21015.2|21022.3|21018.3|20997.3|20993.3|145
1605087000000|2020-11-11 09:30:00|21020.8|21016.8|21025.4|21021.4|21025.4|21021.4|21012.9|21008.9|145
1605087300000|2020-11-11 09:35:00|21027|21023|21025.4|21021.4|21031.7|21027.7|21022.3|21018.3|82
1605087600000|2020-11-11 09:40:00|21022.3|21018.3|21012.9|21008.9|21028.6|21024.6|21012.9|21008.9|71
1605087900000|2020-11-11 09:45:00|21016.1|21012.1|21031.7|21027.7|21031.7|21027.7|21014.5|21010.5|142
1605088200000|2020-11-11 09:50:00|21030.1|21026.1|21037.9|21033.9|21037.9|21033.9|21028.6|21024.6|90
1605088500000|2020-11-11 09:55:00|21036.4|21032.4|21037.9|21033.9|21037.9|21033.9|21028.6|21024.6|51
1605088800000|2020-11-11 10:00:00|21036.4|21032.4|21034.8|21030.8|21044.2|21040.2|21028.6|21024.6|206
1605089100000|2020-11-11 10:05:00|21036.4|21032.4|21028.6|21024.6|21041.1|21037.1|21025.4|21021.4|107
1605089400000|2020-11-11 10:10:00|21030.1|21026.1|21045.8|21041.8|21047.3|21043.3|21030.1|21026.1|98
1605089700000|2020-11-11 10:15:00|21044.2|21040.2|21041.1|21037.1|21050.4|21046.4|21037.9|21033.9|113
1605090000000|2020-11-11 10:20:00|21037.9|21033.9|21041.1|21037.1|21047.3|21043.3|21037.9|21033.9|58
1605090300000|2020-11-11 10:25:00|21042.6|21038.6|21028.6|21024.6|21047.3|21043.3|21028.6|21024.6|83
1605090600000|2020-11-11 10:30:00|21031.7|21027.7|21041.1|21037.1|21042.6|21038.6|21031.7|21027.7|120
1605090900000|2020-11-11 10:35:00|21044.2|21040.2|21044.2|21040.2|21050.4|21046.4|21044.2|21040.2|71
1605091200000|2020-11-11 10:40:00|21042.6|21038.6|21041.1|21037.1|21050.4|21046.4|21037.9|21033.9|38
1605091500000|2020-11-11 10:45:00|21039.5|21035.5|21041.1|21037.1|21044.2|21040.2|21037.9|21033.9|81
1605091800000|2020-11-11 10:50:00|21039.5|21035.5|21034.8|21030.8|21041.1|21037.1|21028.6|21024.6|34
1605092100000|2020-11-11 10:55:00|21036.4|21032.4|21050.4|21046.4|21050.4|21046.4|21031.7|21027.7|66
1605092400000|2020-11-11 11:00:00|21047.3|21043.3|21034.8|21030.8|21047.3|21043.3|21033.3|21029.3|60
1605092700000|2020-11-11 11:05:00|21036.4|21032.4|21047.3|21043.3|21047.3|21043.3|21034.8|21030.8|58
1605093000000|2020-11-11 11:10:00|21045.8|21041.8|21044.2|21040.2|21050.4|21046.4|21041.1|21037.1|19
1605093300000|2020-11-11 11:15:00|21042.6|21038.6|21036.4|21032.4|21044.2|21040.2|21031.7|21027.7|61
1605093600000|2020-11-11 11:20:00|21037.9|21033.9|21047.3|21043.3|21050.4|21046.4|21034.8|21030.8|70
1605093900000|2020-11-11 11:25:00|21048.9|21044.9|21056.7|21052.7|21056.7|21052.7|21044.2|21040.2|62
1605094200000|2020-11-11 11:30:00|21055.1|21051.1|21059.8|21055.8|21066.1|21062.1|21053.6|21049.6|113
1605094500000|2020-11-11 11:35:00|21061.4|21057.4|21069.2|21065.2|21069.2|21065.2|21059.8|21055.8|72
1605094800000|2020-11-11 11:40:00|21070.8|21066.8|21087.9|21083.9|21087.9|21083.9|21069.2|21065.2|178
1605095100000|2020-11-11 11:45:00|21091.1|21087.1|21091.1|21087.1|21097.3|21093.3|21087.9|21083.9|157
1605095400000|2020-11-11 11:50:00|21094.2|21090.2|21094.2|21090.2|21106.7|21102.7|21087.9|21083.9|122
1605095700000|2020-11-11 11:55:00|21095.8|21091.8|21106.7|21102.7|21112.9|21108.9|21091.1|21087.1|317
1605096000000|2020-11-11 12:00:00|21109.8|21105.8|21084.8|21080.8|21112.9|21108.9|21084.8|21080.8|675
1605096300000|2020-11-11 12:05:00|21087.9|21083.9|21103.6|21099.6|21103.6|21099.6|21084.8|21080.8|254
1605096600000|2020-11-11 12:10:00|21100.4|21096.4|21097.3|21093.3|21103.6|21099.6|21091.1|21087.1|195
1605096900000|2020-11-11 12:15:00|21098.9|21094.9|21087.9|21083.9|21100.4|21096.4|21087.9|21083.9|111
1605097200000|2020-11-11 12:20:00|21091.1|21087.1|21087.9|21083.9|21091.1|21087.1|21084.8|21080.8|100
1605097500000|2020-11-11 12:25:00|21084.8|21080.8|21094.2|21090.2|21094.2|21090.2|21081.7|21077.7|208
1605097800000|2020-11-11 12:30:00|21097.3|21093.3|21094.2|21090.2|21098.9|21094.9|21091.1|21087.1|56
1605098100000|2020-11-11 12:35:00|21092.6|21088.6|21091.1|21087.1|21094.2|21090.2|21091.1|21087.1|32
1605098400000|2020-11-11 12:40:00|21092.6|21088.6|21094.2|21090.2|21097.3|21093.3|21091.1|21087.1|91
1605098700000|2020-11-11 12:45:00|21095.8|21091.8|21094.2|21090.2|21097.3|21093.3|21091.1|21087.1|139
1605099000000|2020-11-11 12:50:00|21095.8|21091.8|21100.4|21096.4|21100.4|21096.4|21087.9|21083.9|73
1605099300000|2020-11-11 12:55:00|21098.9|21094.9|21100.4|21096.4|21100.4|21096.4|21097.3|21093.3|92
1605099600000|2020-11-11 13:00:00|21103.6|21099.6|21097.3|21093.3|21103.6|21099.6|21091.1|21087.1|230
1605099900000|2020-11-11 13:05:00|21100.4|21096.4|21100.4|21096.4|21100.4|21096.4|21097.3|21093.3|140
1605100200000|2020-11-11 13:10:00|21098.9|21094.9|21097.3|21093.3|21103.6|21099.6|21094.2|21090.2|164
1605100500000|2020-11-11 13:15:00|21098.9|21094.9|21106.7|21102.7|21106.7|21102.7|21097.3|21093.3|170
1605100800000|2020-11-11 13:20:00|21105.1|21101.1|21097.3|21093.3|21106.7|21102.7|21097.3|21093.3|171
1605101100000|2020-11-11 13:25:00|21100.4|21096.4|21091.1|21087.1|21100.4|21096.4|21091.1|21087.1|99
1605101400000|2020-11-11 13:30:00|21087.9|21083.9|21084.8|21080.8|21097.3|21093.3|21078.6|21074.6|194
1605101700000|2020-11-11 13:35:00|21087.9|21083.9|21084.8|21080.8|21091.1|21087.1|21081.7|21077.7|176
1605102000000|2020-11-11 13:40:00|21081.7|21077.7|21087.9|21083.9|21094.2|21090.2|21081.7|21077.7|115
1605102300000|2020-11-11 13:45:00|21084.8|21080.8|21072.3|21068.3|21084.8|21080.8|21072.3|21068.3|89
1605102600000|2020-11-11 13:50:00|21073.9|21069.9|21069.2|21065.2|21081.7|21077.7|21066.1|21062.1|142
1605102900000|2020-11-11 13:55:00|21070.8|21066.8|21072.3|21068.3|21077|21073|21069.2|21065.2|56
1605103200000|2020-11-11 14:00:00|21069.2|21065.2|21072.3|21068.3|21073.9|21069.9|21069.2|21065.2|56
1605103500000|2020-11-11 14:05:00|21073.9|21069.9|21078.6|21074.6|21078.6|21074.6|21066.1|21062.1|80
1605103800000|2020-11-11 14:10:00|21077|21073|21080.1|21076.1|21084.8|21080.8|21075.4|21071.4|61
1605104100000|2020-11-11 14:15:00|21081.7|21077.7|21075.4|21071.4|21087.9|21083.9|21072.3|21068.3|99
1605104400000|2020-11-11 14:20:00|21077|21073|21072.3|21068.3|21078.6|21074.6|21072.3|21068.3|64
1605104700000|2020-11-11 14:25:00|21069.2|21065.2|21069.2|21065.2|21072.3|21068.3|21067.6|21063.6|61
1605105000000|2020-11-11 14:30:00|21070.8|21066.8|21069.2|21065.2|21075.4|21071.4|21066.1|21062.1|276
1605105300000|2020-11-11 14:35:00|21070.8|21066.8|21069.2|21065.2|21072.3|21068.3|21067.6|21063.6|296
1605105600000|2020-11-11 14:40:00|21062.9|21058.9|21078.6|21074.6|21080.1|21076.1|21062.9|21058.9|136
1605105900000|2020-11-11 14:45:00|21075.4|21071.4|21078.6|21074.6|21081.7|21077.7|21075.4|21071.4|82
1605106200000|2020-11-11 14:50:00|21081.7|21077.7|21078.6|21074.6|21084.8|21080.8|21078.6|21074.6|87
1605106500000|2020-11-11 14:55:00|21081.7|21077.7|21087.9|21083.9|21087.9|21083.9|21081.7|21077.7|82
1605106800000|2020-11-11 15:00:00|21084.8|21080.8|21081.7|21077.7|21084.8|21080.8|21078.6|21074.6|218
1605107100000|2020-11-11 15:05:00|21084.8|21080.8|21100.4|21096.4|21103.6|21099.6|21084.8|21080.8|742
1605107400000|2020-11-11 15:10:00|21103.6|21099.6|21102|21098|21109.8|21105.8|21094.2|21090.2|744
1605107700000|2020-11-11 15:15:00|21100.4|21096.4|21112.9|21108.9|21112.9|21108.9|21100.4|21096.4|412
1605108000000|2020-11-11 15:20:00|21122.3|21118.3|21112.9|21108.9|21122.3|21118.3|21109.8|21105.8|310
1605108300000|2020-11-11 15:25:00|21109.8|21105.8|21097.3|21093.3|21112.9|21108.9|21097.3|21093.3|155
1605108600000|2020-11-11 15:30:00|21094.2|21090.2|21091.1|21087.1|21094.2|21090.2|21087.9|21083.9|208
1605108900000|2020-11-11 15:35:00|21094.2|21090.2|21094.2|21090.2|21097.3|21093.3|21091.1|21087.1|122
1605109200000|2020-11-11 15:40:00|21091.1|21087.1|21094.2|21090.2|21097.3|21093.3|21091.1|21087.1|76
1605109500000|2020-11-11 15:45:00|21097.3|21093.3|21097.3|21093.3|21100.4|21096.4|21094.2|21090.2|70
1605109800000|2020-11-11 15:50:00|21094.2|21090.2|21100.4|21096.4|21102|21098|21094.2|21090.2|194
1605110100000|2020-11-11 15:55:00|21097.3|21093.3|21103.6|21099.6|21106.7|21102.7|21094.2|21090.2|226
1605110400000|2020-11-11 16:00:00|21106.7|21102.7|21106.7|21102.7|21106.7|21102.7|21106.7|21102.7|44
1605110700000|2020-11-11 16:05:00|21109.8|21105.8|21097.3|21093.3|21109.8|21105.8|21097.3|21093.3|100
1605111000000|2020-11-11 16:10:00|21095.8|21091.8|21087.9|21083.9|21095.8|21091.8|21087.9|21083.9|118
1605111300000|2020-11-11 16:15:00|21086.4|21082.4|21097.3|21093.3|21097.3|21093.3|21084.8|21080.8|168
1605111600000|2020-11-11 16:20:00|21100.4|21096.4|21100.4|21096.4|21100.4|21096.4|21097.3|21093.3|61
1605111900000|2020-11-11 16:25:00|21103.6|21099.6|21103.6|21099.6|21103.6|21099.6|21100.4|21096.4|143
1605112200000|2020-11-11 16:30:00|21112.9|21108.9|21112.9|21108.9|21114.5|21110.5|21109.8|21105.8|117
1605112500000|2020-11-11 16:35:00|21114.5|21110.5|21112.9|21108.9|21119.2|21115.2|21112.9|21108.9|142
1605112800000|2020-11-11 16:40:00|21116.1|21112.1|21116.1|21112.1|21119.2|21115.2|21116.1|21112.1|93
1605113100000|2020-11-11 16:45:00|21112.9|21108.9|21112.9|21108.9|21116.1|21112.1|21109.8|21105.8|297
1605113400000|2020-11-11 16:50:00|21116.1|21112.1|21119.2|21115.2|21119.2|21115.2|21116.1|21112.1|171
1605113700000|2020-11-11 16:55:00|21122.3|21118.3|21128.6|21124.6|21128.6|21124.6|21119.2|21115.2|475
1605114000000|2020-11-11 17:00:00|21131.7|21127.7|21128.6|21124.6|21131.7|21127.7|21128.6|21124.6|85
1605114300000|2020-11-11 17:05:00|21125.4|21121.4|21116.1|21112.1|21128.6|21124.6|21116.1|21112.1|140
1605114600000|2020-11-11 17:10:00|21112.9|21108.9|21100.4|21096.4|21112.9|21108.9|21100.4|21096.4|208
1605114900000|2020-11-11 17:15:00|21102|21098|21100.4|21096.4|21108.3|21104.3|21100.4|21096.4|158
1605115200000|2020-11-11 17:20:00|21097.3|21093.3|21100.4|21096.4|21103.6|21099.6|21097.3|21093.3|109
1605115500000|2020-11-11 17:25:00|21102|21098|21100.4|21096.4|21105.1|21101.1|21100.4|21096.4|59
1605115800000|2020-11-11 17:30:00|21103.6|21099.6|21100.4|21096.4|21103.6|21099.6|21100.4|21096.4|83
1605116100000|2020-11-11 17:35:00|21102|21098|21106.7|21102.7|21106.7|21102.7|21100.4|21096.4|51
1605116400000|2020-11-11 17:40:00|21103.6|21099.6|21103.6|21099.6|21103.6|21099.6|21103.6|21099.6|24
1605116700000|2020-11-11 17:45:00|21100.4|21096.4|21103.6|21099.6|21103.6|21099.6|21100.4|21096.4|47
1605117000000|2020-11-11 17:50:00|21105.1|21101.1|21102|21098|21105.1|21101.1|21102|21098|39
1605117300000|2020-11-11 17:55:00|21103.6|21099.6|21106.7|21102.7|21109.8|21105.8|21103.6|21099.6|68
1605117600000|2020-11-11 18:00:00|21109.8|21105.8|21112.9|21108.9|21112.9|21108.9|21109.8|21105.8|126
1605117900000|2020-11-11 18:05:00|21116.1|21112.1|21125.4|21121.4|21125.4|21121.4|21116.1|21112.1|61
1605118200000|2020-11-11 18:10:00|||||||||22
1605118500000|2020-11-11 18:15:00|||||||||39
1605118800000|2020-11-11 18:20:00|21122.3|21118.3|21119.2|21115.2|21122.3|21118.3|21119.2|21115.2|110
1605119100000|2020-11-11 18:25:00|21116.1|21112.1|21116.1|21112.1|21116.1|21112.1|21112.9|21108.9|105
1605119400000|2020-11-11 18:30:00|21117.6|21113.6|21116.1|21112.1|21119.2|21115.2|21116.1|21112.1|45
1605119700000|2020-11-11 18:35:00|21119.2|21115.2|21119.2|21115.2|21119.2|21115.2|21119.2|21115.2|45
1605120000000|2020-11-11 18:40:00|21125.4|21121.4|21125.4|21121.4|21125.4|21121.4|21125.4|21121.4|34
1605120300000|2020-11-11 18:45:00|21128.6|21124.6|21137.9|21133.9|21141.1|21137.1|21128.6|21124.6|182
1605120600000|2020-11-11 18:50:00|21141.1|21137.1|21142.6|21138.6|21144.2|21140.2|21137.9|21133.9|98
1605120900000|2020-11-11 18:55:00|21141.1|21137.1|21144.2|21140.2|21144.2|21140.2|21141.1|21137.1|39
1605121200000|2020-11-11 19:00:00|21147.3|21143.3|21144.2|21140.2|21148.9|21144.9|21141.1|21137.1|127
1605121500000|2020-11-11 19:05:00|21145.8|21141.8|21150.4|21146.4|21150.4|21146.4|21145.8|21141.8|37
1605121800000|2020-11-11 19:10:00|21156.7|21152.7|21156.7|21152.7|21159.8|21155.8|21156.7|21152.7|165
1605122100000|2020-11-11 19:15:00|21155.1|21151.1|21156.7|21152.7|21159.8|21155.8|21147.3|21143.3|156
1605122400000|2020-11-11 19:20:00|21155.1|21151.1|21156.7|21152.7|21156.7|21152.7|21147.3|21143.3|90
1605122700000|2020-11-11 19:25:00|21159.8|21155.8|21156.7|21152.7|21159.8|21155.8|21156.7|21152.7|30
1605123000000|2020-11-11 19:30:00|21161.4|21157.4|21162.9|21158.9|21166.1|21162.1|21161.4|21157.4|137
1605123300000|2020-11-11 19:35:00|21164.5|21160.5|21159.8|21155.8|21164.5|21160.5|21159.8|21155.8|43
1605123600000|2020-11-11 19:40:00|21161.4|21157.4|21169.2|21165.2|21175.4|21171.4|21159.8|21155.8|184
1605123900000|2020-11-11 19:45:00|21167.6|21163.6|21175.4|21171.4|21178.6|21174.6|21162.9|21158.9|260
1605124200000|2020-11-11 19:50:00|21172.3|21168.3|21175.4|21171.4|21178.6|21174.6|21172.3|21168.3|116
1605124500000|2020-11-11 19:55:00|21178.6|21174.6|21172.3|21168.3|21183.3|21179.3|21169.2|21165.2|225
1605124800000|2020-11-11 20:00:00|21175.4|21171.4|21184.8|21180.8|21184.8|21180.8|21175.4|21171.4|258
1605125100000|2020-11-11 20:05:00|21183.3|21179.3|21191.1|21187.1|21194.2|21190.2|21181.7|21177.7|146
1605125400000|2020-11-11 20:10:00|21187.9|21183.9|21187.9|21183.9|21191.1|21187.1|21187.9|21183.9|53
1605125700000|2020-11-11 20:15:00|21194.2|21190.2|21194.2|21190.2|21197.3|21193.3|21191.1|21187.1|131
1605126000000|2020-11-11 20:20:00|21197.3|21193.3|21197.3|21193.3|21200.4|21196.4|21194.2|21190.2|113
1605126300000|2020-11-11 20:25:00|21194.2|21190.2|21191.1|21187.1|21194.2|21190.2|21187.9|21183.9|180
1605126600000|2020-11-11 20:30:00|21187.9|21183.9|21181.7|21177.7|21187.9|21183.9|21181.7|21177.7|49
1605126900000|2020-11-11 20:35:00|21180.1|21176.1|21166.1|21162.1|21180.1|21176.1|21162.9|21158.9|355
1605127200000|2020-11-11 20:40:00|21169.2|21165.2|21169.2|21165.2|21170.8|21166.8|21169.2|21165.2|32
1605127500000|2020-11-11 20:45:00|21170.8|21166.8|21162.9|21158.9|21172.3|21168.3|21162.9|21158.9|110
1605127800000|2020-11-11 20:50:00|21164.5|21160.5|21169.2|21165.2|21170.8|21166.8|21162.9|21158.9|123
1605128100000|2020-11-11 20:55:00|21172.3|21168.3|21167.6|21163.6|21175.4|21171.4|21166.1|21162.1|103
1605128400000|2020-11-11 21:00:00|21169.2|21165.2|21159.8|21155.8|21172.3|21168.3|21159.8|21155.8|75
1605128700000|2020-11-11 21:05:00|21156.7|21152.7|21153.6|21149.6|21162.9|21158.9|21150.4|21146.4|132
1605129000000|2020-11-11 21:10:00|21156.7|21152.7|21144.2|21140.2|21156.7|21152.7|21144.2|21140.2|100
1605129300000|2020-11-11 21:15:00|21145.8|21141.8|21147.3|21143.3|21150.4|21146.4|21144.2|21140.2|72
1605129600000|2020-11-11 21:20:00|||||||||17
1605129900000|2020-11-11 21:25:00|21144.2|21140.2|21144.2|21140.2|21144.2|21140.2|21141.1|21137.1|22
1605130200000|2020-11-11 21:30:00|21141.1|21137.1|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|57
1605130500000|2020-11-11 21:35:00|21142.6|21138.6|21144.2|21140.2|21144.2|21140.2|21141.1|21137.1|13
1605130800000|2020-11-11 21:40:00|21141.1|21137.1|21141.1|21137.1|21141.1|21137.1|21141.1|21137.1|50
1605131100000|2020-11-11 21:45:00|21139.5|21135.5|21128.6|21124.6|21141.1|21137.1|21128.6|21124.6|94
1605131400000|2020-11-11 21:50:00|21131.7|21127.7|21131.7|21127.7|21131.7|21127.7|21128.6|21124.6|87
1605131700000|2020-11-11 21:55:00|21134.8|21130.8|21139.5|21135.5|21141.1|21137.1|21134.8|21130.8|78
1605135600000|2020-11-11 23:00:00|21161.4|21157.4|21177|21173|21183.3|21179.3|21159.8|21155.8|124
1605135900000|2020-11-11 23:05:00|21178.6|21174.6|21178.6|21174.6|21178.6|21174.6|21173.9|21169.9|49
1605136200000|2020-11-11 23:10:00|21177|21173|21175.4|21171.4|21178.6|21174.6|21169.2|21165.2|48
1605136500000|2020-11-11 23:15:00|21177|21173|21178.6|21174.6|21178.6|21174.6|21175.4|21171.4|59
1605136800000|2020-11-11 23:20:00|21175.4|21171.4|21172.3|21168.3|21175.4|21171.4|21172.3|21168.3|47
1605137100000|2020-11-11 23:25:00|21169.2|21165.2|21170.8|21166.8|21172.3|21168.3|21167.6|21163.6|17
1605137400000|2020-11-11 23:30:00|21169.2|21165.2|21178.6|21174.6|21178.6|21174.6|21167.6|21163.6|29
1605137700000|2020-11-11 23:35:00|21177|21173|21175.4|21171.4|21177|21173|21172.3|21168.3|12
1605138000000|2020-11-11 23:40:00|21178.6|21174.6|21178.6|21174.6|21178.6|21174.6|21172.3|21168.3|35
1605138300000|2020-11-11 23:45:00|21177|21173|21178.6|21174.6|21178.6|21174.6|21169.2|21165.2|93
1605138600000|2020-11-11 23:50:00|21175.4|21171.4|21175.4|21171.4|21178.6|21174.6|21175.4|21171.4|50
1605138900000|2020-11-11 23:55:00|21177|21173|21175.4|21171.4|21178.6|21174.6|21175.4|21171.4|42
1605139200000|2020-11-12 00:00:00|21178.6|21174.6|21169.2|21165.2|21178.6|21174.6|21166.1|21162.1|209
1605139500000|2020-11-12 00:05:00|21166.1|21162.1|21169.2|21165.2|21169.2|21165.2|21159.8|21155.8|141
1605139800000|2020-11-12 00:10:00|21167.6|21163.6|21141.1|21137.1|21169.2|21165.2|21141.1|21137.1|206
1605140100000|2020-11-12 00:15:00|21144.2|21140.2|21137.9|21133.9|21167.6|21163.6|21137.9|21133.9|208
1605140400000|2020-11-12 00:20:00|21134.8|21130.8|21144.2|21140.2|21144.2|21140.2|21134.8|21130.8|71
1605140700000|2020-11-12 00:25:00|21147.3|21143.3|21134.8|21130.8|21156.7|21152.7|21134.8|21130.8|184
1605141000000|2020-11-12 00:30:00|21137.9|21133.9|21141.1|21137.1|21141.1|21137.1|21134.8|21130.8|19
1605141300000|2020-11-12 00:35:00|21144.2|21140.2|21134.8|21130.8|21144.2|21140.2|21134.8|21130.8|41
1605141600000|2020-11-12 00:40:00|21136.4|21132.4|21159.8|21155.8|21159.8|21155.8|21134.8|21130.8|69
1605141900000|2020-11-12 00:45:00|21158.3|21154.3|21147.3|21143.3|21159.8|21155.8|21147.3|21143.3|125
1605142200000|2020-11-12 00:50:00|21148.9|21144.9|21159.8|21155.8|21166.1|21162.1|21147.3|21143.3|69
1605142500000|2020-11-12 00:55:00|21164.5|21160.5|21175.4|21171.4|21184.8|21180.8|21162.9|21158.9|240
1605142800000|2020-11-12 01:00:00|21177|21173|21187.9|21183.9|21200.4|21196.4|21177|21173|219
1605143100000|2020-11-12 01:05:00|21189.5|21185.5|21178.6|21174.6|21197.3|21193.3|21178.6|21174.6|103
1605143400000|2020-11-12 01:10:00|21181.7|21177.7|21184.8|21180.8|21186.4|21182.4|21178.6|21174.6|8
1605143700000|2020-11-12 01:15:00|21186.4|21182.4|21184.8|21180.8|21187.9|21183.9|21181.7|21177.7|30
1605144000000|2020-11-12 01:20:00|21181.7|21177.7|21166.1|21162.1|21181.7|21177.7|21166.1|21162.1|72
1605144300000|2020-11-12 01:25:00|21167.6|21163.6|21178.6|21174.6|21181.7|21177.7|21166.1|21162.1|69
1605144600000|2020-11-12 01:30:00|21181.7|21177.7|21197.3|21193.3|21198.9|21194.9|21178.6|21174.6|121
1605144900000|2020-11-12 01:35:00|21195.8|21191.8|21198.9|21194.9|21200.4|21196.4|21187.9|21183.9|164
1605145200000|2020-11-12 01:40:00|21197.3|21193.3|21203.6|21199.6|21206.7|21202.7|21194.2|21190.2|266
1605145500000|2020-11-12 01:45:00|21205.1|21201.1|21192.6|21188.6|21205.1|21201.1|21191.1|21187.1|39
1605145800000|2020-11-12 01:50:00|21191.1|21187.1|21206.7|21202.7|21209.8|21205.8|21191.1|21187.1|151
1605146100000|2020-11-12 01:55:00|21203.6|21199.6|21206.7|21202.7|21206.7|21202.7|21197.3|21193.3|95
1605146400000|2020-11-12 02:00:00|21203.6|21199.6|21216.1|21212.1|21216.1|21212.1|21203.6|21199.6|152
1605146700000|2020-11-12 02:05:00|21214.5|21210.5|21216.1|21212.1|21216.1|21212.1|21212.9|21208.9|23
1605147000000|2020-11-12 02:10:00|21214.5|21210.5|21214.5|21210.5|21219.2|21215.2|21209.8|21205.8|176
1605147300000|2020-11-12 02:15:00|21216.1|21212.1|21220.8|21216.8|21225.4|21221.4|21216.1|21212.1|36
1605147600000|2020-11-12 02:20:00|21219.2|21215.2|21241.1|21237.1|21241.1|21237.1|21219.2|21215.2|207
1605147900000|2020-11-12 02:25:00|21242.6|21238.6|21225.4|21221.4|21242.6|21238.6|21222.3|21218.3|117
1605148200000|2020-11-12 02:30:00|21223.9|21219.9|21219.2|21215.2|21225.4|21221.4|21219.2|21215.2|71
1605148500000|2020-11-12 02:35:00|21220.8|21216.8|21222.3|21218.3|21223.9|21219.9|21219.2|21215.2|19
1605148800000|2020-11-12 02:40:00|21220.8|21216.8|21219.2|21215.2|21222.3|21218.3|21216.1|21212.1|29
1605149100000|2020-11-12 02:45:00|21220.8|21216.8|21223.9|21219.9|21228.6|21224.6|21220.8|21216.8|24
1605149400000|2020-11-12 02:50:00|21222.3|21218.3|21222.3|21218.3|21223.9|21219.9|21219.2|21215.2|41
1605149700000|2020-11-12 02:55:00|21225.4|21221.4|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|17
1605150000000|2020-11-12 03:00:00|21227|21223|21225.4|21221.4|21231.7|21227.7|21222.3|21218.3|21
1605150300000|2020-11-12 03:05:00|21222.3|21218.3|21216.1|21212.1|21222.3|21218.3|21216.1|21212.1|67
1605150600000|2020-11-12 03:10:00|21217.6|21213.6|21219.2|21215.2|21220.8|21216.8|21216.1|21212.1|21
1605150900000|2020-11-12 03:15:00|21217.6|21213.6|21219.2|21215.2|21219.2|21215.2|21216.1|21212.1|26
1605151200000|2020-11-12 03:20:00|21222.3|21218.3|21225.4|21221.4|21225.4|21221.4|21219.2|21215.2|17
1605151500000|2020-11-12 03:25:00|21227|21223|21222.3|21218.3|21227|21223|21217.6|21213.6|32
1605151800000|2020-11-12 03:30:00|21225.4|21221.4|21237.9|21233.9|21237.9|21233.9|21225.4|21221.4|73
1605152100000|2020-11-12 03:35:00|21234.8|21230.8|21247.3|21243.3|21253.6|21249.6|21233.3|21229.3|219
1605152400000|2020-11-12 03:40:00|21245.8|21241.8|21237.9|21233.9|21247.3|21243.3|21237.9|21233.9|28
1605152700000|2020-11-12 03:45:00|21241.1|21237.1|21247.3|21243.3|21250.4|21246.4|21239.5|21235.5|37
1605153000000|2020-11-12 03:50:00|21250.4|21246.4|21253.6|21249.6|21256.7|21252.7|21247.3|21243.3|96
1605153300000|2020-11-12 03:55:00|21269.2|21265.2|21262.9|21258.9|21269.2|21265.2|21259.8|21255.8|97
1605153600000|2020-11-12 04:00:00|21266.1|21262.1|21252|21248|21266.1|21262.1|21248.9|21244.9|67
1605153900000|2020-11-12 04:05:00|21250.4|21246.4|21253.6|21249.6|21253.6|21249.6|21250.4|21246.4|21
1605154200000|2020-11-12 04:10:00|21252|21248|21250.4|21246.4|21252|21248|21247.3|21243.3|30
1605154500000|2020-11-12 04:15:00|21247.3|21243.3|21256.7|21252.7|21256.7|21252.7|21245.8|21241.8|27
1605154800000|2020-11-12 04:20:00|21253.6|21249.6|21250.4|21246.4|21255.1|21251.1|21245.8|21241.8|25
1605155100000|2020-11-12 04:25:00|21248.9|21244.9|21250.4|21246.4|21250.4|21246.4|21244.2|21240.2|30
1605155400000|2020-11-12 04:30:00|21247.3|21243.3|21253.6|21249.6|21253.6|21249.6|21244.2|21240.2|69
1605155700000|2020-11-12 04:35:00|21250.4|21246.4|21250.4|21246.4|21255.1|21251.1|21247.3|21243.3|36
1605156000000|2020-11-12 04:40:00|21255.1|21251.1|21250.4|21246.4|21256.7|21252.7|21250.4|21246.4|45
1605156300000|2020-11-12 04:45:00|21248.9|21244.9|21252|21248|21252|21248|21244.2|21240.2|59
1605156600000|2020-11-12 04:50:00|21253.6|21249.6|21258.3|21254.3|21266.1|21262.1|21250.4|21246.4|58
1605156900000|2020-11-12 04:55:00|21256.7|21252.7|21256.7|21252.7|21266.1|21262.1|21256.7|21252.7|60
1605157200000|2020-11-12 05:00:00|21255.1|21251.1|21253.6|21249.6|21256.7|21252.7|21253.6|21249.6|26
1605157500000|2020-11-12 05:05:00|21255.1|21251.1|21247.3|21243.3|21256.7|21252.7|21244.2|21240.2|88
1605157800000|2020-11-12 05:10:00|21245.8|21241.8|21250.4|21246.4|21250.4|21246.4|21244.2|21240.2|51
1605158100000|2020-11-12 05:15:00|21248.9|21244.9|21250.4|21246.4|21250.4|21246.4|21248.9|21244.9|16
1605158400000|2020-11-12 05:20:00|21248.9|21244.9|21241.1|21237.1|21250.4|21246.4|21241.1|21237.1|53
1605158700000|2020-11-12 05:25:00|21244.2|21240.2|21228.6|21224.6|21244.2|21240.2|21228.6|21224.6|70
1605159000000|2020-11-12 05:30:00|21231.7|21227.7|21225.4|21221.4|21234.8|21230.8|21225.4|21221.4|60
1605159300000|2020-11-12 05:35:00|21228.6|21224.6|21225.4|21221.4|21231.7|21227.7|21222.3|21218.3|56
1605159600000|2020-11-12 05:40:00|21222.3|21218.3|21241.1|21237.1|21241.1|21237.1|21219.2|21215.2|86
1605159900000|2020-11-12 05:45:00|21242.6|21238.6|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|77
1605160200000|2020-11-12 05:50:00|21239.5|21235.5|21241.1|21237.1|21242.6|21238.6|21236.4|21232.4|84
1605160500000|2020-11-12 05:55:00|21244.2|21240.2|21244.2|21240.2|21244.2|21240.2|21237.9|21233.9|80
1605160800000|2020-11-12 06:00:00|21247.3|21243.3|21244.2|21240.2|21247.3|21243.3|21244.2|21240.2|125
1605161100000|2020-11-12 06:05:00|||||||||65
1605161400000|2020-11-12 06:10:00|21245.8|21241.8|21252|21248|21253.6|21249.6|21241.1|21237.1|128
1605161700000|2020-11-12 06:15:00|21253.6|21249.6|21241.1|21237.1|21256.7|21252.7|21234.8|21230.8|156
1605162000000|2020-11-12 06:20:00|21237.9|21233.9|21225.4|21221.4|21241.1|21237.1|21223.9|21219.9|125
1605162300000|2020-11-12 06:25:00|21222.3|21218.3|21228.6|21224.6|21231.7|21227.7|21219.2|21215.2|37
1605162600000|2020-11-12 06:30:00|21230.1|21226.1|21219.2|21215.2|21230.1|21226.1|21219.2|21215.2|30
1605162900000|2020-11-12 06:35:00|21220.8|21216.8|21225.4|21221.4|21228.6|21224.6|21219.2|21215.2|58
1605163200000|2020-11-12 06:40:00|21228.6|21224.6|21223.9|21219.9|21228.6|21224.6|21223.9|21219.9|24
1605163500000|2020-11-12 06:45:00|21225.4|21221.4|21231.7|21227.7|21233.3|21229.3|21223.9|21219.9|21
1605163800000|2020-11-12 06:50:00|21234.8|21230.8|21236.4|21232.4|21241.1|21237.1|21231.7|21227.7|96
1605164100000|2020-11-12 06:55:00|21237.9|21233.9|21244.2|21240.2|21244.2|21240.2|21236.4|21232.4|33
1605164400000|2020-11-12 07:00:00|21241.1|21237.1|21217.6|21213.6|21244.2|21240.2|21212.9|21208.9|232
1605164700000|2020-11-12 07:05:00|21219.2|21215.2|21219.2|21215.2|21228.6|21224.6|21216.1|21212.1|232
1605165000000|2020-11-12 07:10:00|21220.8|21216.8|21216.1|21212.1|21220.8|21216.8|21212.9|21208.9|127
1605165300000|2020-11-12 07:15:00|21219.2|21215.2|21237.9|21233.9|21237.9|21233.9|21219.2|21215.2|78
1605165600000|2020-11-12 07:20:00|21234.8|21230.8|21220.8|21216.8|21234.8|21230.8|21219.2|21215.2|82
1605165900000|2020-11-12 07:25:00|21219.2|21215.2|21222.3|21218.3|21231.7|21227.7|21219.2|21215.2|95
1605166200000|2020-11-12 07:30:00|21219.2|21215.2|21228.6|21224.6|21233.3|21229.3|21216.1|21212.1|141
1605166500000|2020-11-12 07:35:00|21225.4|21221.4|21228.6|21224.6|21231.7|21227.7|21217.6|21213.6|122
1605166800000|2020-11-12 07:40:00|21231.7|21227.7|21253.6|21249.6|21256.7|21252.7|21231.7|21227.7|203
1605167100000|2020-11-12 07:45:00|21250.4|21246.4|21241.1|21237.1|21253.6|21249.6|21237.9|21233.9|215
1605167400000|2020-11-12 07:50:00|21239.5|21235.5|21244.2|21240.2|21247.3|21243.3|21234.8|21230.8|99
1605167700000|2020-11-12 07:55:00|21245.8|21241.8|21247.3|21243.3|21253.6|21249.6|21237.9|21233.9|153
1605168000000|2020-11-12 08:00:00|21245.8|21241.8|21234.8|21230.8|21247.3|21243.3|21228.6|21224.6|193
1605168300000|2020-11-12 08:05:00|21233.3|21229.3|21244.2|21240.2|21244.2|21240.2|21231.7|21227.7|81
1605168600000|2020-11-12 08:10:00|21241.1|21237.1|21244.2|21240.2|21247.3|21243.3|21231.7|21227.7|295
1605168900000|2020-11-12 08:15:00|21242.6|21238.6|21225.4|21221.4|21242.6|21238.6|21219.2|21215.2|150
1605169200000|2020-11-12 08:20:00|21228.6|21224.6|21231.7|21227.7|21237.9|21233.9|21222.3|21218.3|305
1605169500000|2020-11-12 08:25:00|21228.6|21224.6|21209.8|21205.8|21231.7|21227.7|21208.3|21204.3|269
1605169800000|2020-11-12 08:30:00|21212.9|21208.9|21209.8|21205.8|21219.2|21215.2|21206.7|21202.7|260
1605170100000|2020-11-12 08:35:00|21206.7|21202.7|21222.3|21218.3|21222.3|21218.3|21206.7|21202.7|213
1605170400000|2020-11-12 08:40:00|21220.8|21216.8|21222.3|21218.3|21234.8|21230.8|21219.2|21215.2|283
1605170700000|2020-11-12 08:45:00|21223.9|21219.9|21225.4|21221.4|21237.9|21233.9|21219.2|21215.2|201
1605171000000|2020-11-12 08:50:00|21222.3|21218.3|21234.8|21230.8|21241.1|21237.1|21222.3|21218.3|194
1605171300000|2020-11-12 08:55:00|21231.7|21227.7|21237.9|21233.9|21241.1|21237.1|21228.6|21224.6|113
1605171600000|2020-11-12 09:00:00|21236.4|21232.4|21228.6|21224.6|21237.9|21233.9|21222.3|21218.3|98
1605171900000|2020-11-12 09:05:00|21225.4|21221.4|21241.1|21237.1|21244.2|21240.2|21225.4|21221.4|187
1605172200000|2020-11-12 09:10:00|21242.6|21238.6|21250.4|21246.4|21252|21248|21241.1|21237.1|187
1605172500000|2020-11-12 09:15:00|21248.9|21244.9|21247.3|21243.3|21253.6|21249.6|21242.6|21238.6|130
1605172800000|2020-11-12 09:20:00|21248.9|21244.9|21241.1|21237.1|21248.9|21244.9|21239.5|21235.5|70
1605173100000|2020-11-12 09:25:00|21237.9|21233.9|21237.9|21233.9|21244.2|21240.2|21228.6|21224.6|110
1605173400000|2020-11-12 09:30:00|21239.5|21235.5|21231.7|21227.7|21239.5|21235.5|21228.6|21224.6|185
1605173700000|2020-11-12 09:35:00|21233.3|21229.3|21234.8|21230.8|21239.5|21235.5|21231.7|21227.7|76
1605174000000|2020-11-12 09:40:00|21237.9|21233.9|21234.8|21230.8|21239.5|21235.5|21231.7|21227.7|133
1605174300000|2020-11-12 09:45:00|21237.9|21233.9|21228.6|21224.6|21237.9|21233.9|21228.6|21224.6|176
1605174600000|2020-11-12 09:50:00|21225.4|21221.4|21222.3|21218.3|21228.6|21224.6|21216.1|21212.1|453
1605174900000|2020-11-12 09:55:00|21220.8|21216.8|21231.7|21227.7|21231.7|21227.7|21219.2|21215.2|381
1605175200000|2020-11-12 10:00:00|21230.1|21226.1|21225.4|21221.4|21234.8|21230.8|21222.3|21218.3|181
1605175500000|2020-11-12 10:05:00|21227|21223|21228.6|21224.6|21228.6|21224.6|21222.3|21218.3|121
1605175800000|2020-11-12 10:10:00|21225.4|21221.4|21234.8|21230.8|21241.1|21237.1|21225.4|21221.4|213
1605176100000|2020-11-12 10:15:00|21237.9|21233.9|21247.3|21243.3|21250.4|21246.4|21237.9|21233.9|157
1605176400000|2020-11-12 10:20:00|21250.4|21246.4|21248.9|21244.9|21253.6|21249.6|21244.2|21240.2|127
1605176700000|2020-11-12 10:25:00|21247.3|21243.3|21250.4|21246.4|21250.4|21246.4|21244.2|21240.2|82
1605177000000|2020-11-12 10:30:00|21253.6|21249.6|21244.2|21240.2|21256.7|21252.7|21244.2|21240.2|81
1605177300000|2020-11-12 10:35:00|21242.6|21238.6|21237.9|21233.9|21244.2|21240.2|21234.8|21230.8|130
1605177600000|2020-11-12 10:40:00|21236.4|21232.4|21228.6|21224.6|21237.9|21233.9|21228.6|21224.6|190
1605177900000|2020-11-12 10:45:00|21230.1|21226.1|21237.9|21233.9|21237.9|21233.9|21228.6|21224.6|82
1605178200000|2020-11-12 10:50:00|21239.5|21235.5|21237.9|21233.9|21244.2|21240.2|21237.9|21233.9|72
1605178500000|2020-11-12 10:55:00|21234.8|21230.8|21234.8|21230.8|21239.5|21235.5|21222.3|21218.3|266
1605178800000|2020-11-12 11:00:00|21237.9|21233.9|21228.6|21224.6|21241.1|21237.1|21220.8|21216.8|394
1605179100000|2020-11-12 11:05:00|21227|21223|21228.6|21224.6|21228.6|21224.6|21219.2|21215.2|92
1605179400000|2020-11-12 11:10:00|21225.4|21221.4|21219.2|21215.2|21225.4|21221.4|21216.1|21212.1|190
1605179700000|2020-11-12 11:15:00|21222.3|21218.3|21231.7|21227.7|21237.9|21233.9|21219.2|21215.2|123
1605180000000|2020-11-12 11:20:00|21234.8|21230.8|21234.8|21230.8|21241.1|21237.1|21228.6|21224.6|209
1605180300000|2020-11-12 11:25:00|21236.4|21232.4|21237.9|21233.9|21241.1|21237.1|21230.1|21226.1|126
1605180600000|2020-11-12 11:30:00|21239.5|21235.5|21234.8|21230.8|21244.2|21240.2|21231.7|21227.7|159
1605180900000|2020-11-12 11:35:00|21231.7|21227.7|21237.9|21233.9|21237.9|21233.9|21228.6|21224.6|195
1605181200000|2020-11-12 11:40:00|21236.4|21232.4|21228.6|21224.6|21237.9|21233.9|21225.4|21221.4|113
1605181500000|2020-11-12 11:45:00|21225.4|21221.4|21222.3|21218.3|21228.6|21224.6|21219.2|21215.2|138
1605181800000|2020-11-12 11:50:00|21220.8|21216.8|21212.9|21208.9|21222.3|21218.3|21208.3|21204.3|263
1605182100000|2020-11-12 11:55:00|21216.1|21212.1|21219.2|21215.2|21219.2|21215.2|21211.4|21207.4|184
1605182400000|2020-11-12 12:00:00|21216.1|21212.1|21225.4|21221.4|21228.6|21224.6|21211.4|21207.4|215
1605182700000|2020-11-12 12:05:00|21227|21223|21237.9|21233.9|21250.4|21246.4|21222.3|21218.3|319
1605183000000|2020-11-12 12:10:00|21239.5|21235.5|21231.7|21227.7|21244.2|21240.2|21231.7|21227.7|338
1605183300000|2020-11-12 12:15:00|21234.8|21230.8|21234.8|21230.8|21234.8|21230.8|21225.4|21221.4|184
1605183600000|2020-11-12 12:20:00|21231.7|21227.7|21219.2|21215.2|21234.8|21230.8|21216.1|21212.1|395
1605183900000|2020-11-12 12:25:00|21216.1|21212.1|21222.3|21218.3|21228.6|21224.6|21216.1|21212.1|527
1605184200000|2020-11-12 12:30:00|21225.4|21221.4|21222.3|21218.3|21231.7|21227.7|21222.3|21218.3|335
1605184500000|2020-11-12 12:35:00|21220.8|21216.8|21219.2|21215.2|21222.3|21218.3|21206.7|21202.7|546
1605184800000|2020-11-12 12:40:00|21216.1|21212.1|21212.9|21208.9|21228.6|21224.6|21209.8|21205.8|411
1605185100000|2020-11-12 12:45:00|21214.5|21210.5|21222.3|21218.3|21225.4|21221.4|21212.9|21208.9|361
1605185400000|2020-11-12 12:50:00|21223.9|21219.9|21228.6|21224.6|21241.1|21237.1|21223.9|21219.9|311
1605185700000|2020-11-12 12:55:00|21227|21223|21239.5|21235.5|21241.1|21237.1|21222.3|21218.3|291
1605186000000|2020-11-12 13:00:00|21241.1|21237.1|21241.1|21237.1|21247.3|21243.3|21228.6|21224.6|609
1605186300000|2020-11-12 13:05:00|21242.6|21238.6|21253.6|21249.6|21253.6|21249.6|21241.1|21237.1|341
1605186600000|2020-11-12 13:10:00|21250.4|21246.4|21256.7|21252.7|21259.8|21255.8|21247.3|21243.3|304
1605186900000|2020-11-12 13:15:00|21258.3|21254.3|21267.6|21263.6|21281.7|21277.7|21256.7|21252.7|864
1605187200000|2020-11-12 13:20:00|21266.1|21262.1|21278.6|21274.6|21281.7|21277.7|21237.9|21233.9|1238
1605187500000|2020-11-12 13:25:00|21275.4|21271.4|21284.8|21280.8|21294.2|21290.2|21275.4|21271.4|719
1605187800000|2020-11-12 13:30:00|21286.4|21282.4|21300.4|21296.4|21303.6|21299.6|21272.3|21268.3|990
1605188100000|2020-11-12 13:35:00|21298.9|21294.9|21297.3|21293.3|21325.4|21321.4|21273.9|21269.9|925
1605188400000|2020-11-12 13:40:00|21298.9|21294.9|21281.7|21277.7|21298.9|21294.9|21266.1|21262.1|578
1605188700000|2020-11-12 13:45:00|21278.6|21274.6|21278.6|21274.6|21291.1|21287.1|21275.4|21271.4|272
1605189000000|2020-11-12 13:50:00|21275.4|21271.4|21284.8|21280.8|21291.1|21287.1|21275.4|21271.4|484
1605189300000|2020-11-12 13:55:00|21286.4|21282.4|21289.5|21285.5|21300.4|21296.4|21284.8|21280.8|409
1605189600000|2020-11-12 14:00:00|21287.9|21283.9|21297.3|21293.3|21300.4|21296.4|21284.8|21280.8|260
1605189900000|2020-11-12 14:05:00|21298.9|21294.9|21294.2|21290.2|21300.4|21296.4|21278.6|21274.6|712
1605190200000|2020-11-12 14:10:00|21292.6|21288.6|21297.3|21293.3|21300.4|21296.4|21291.1|21287.1|538
1605190500000|2020-11-12 14:15:00|21298.9|21294.9|21316.1|21312.1|21322.3|21318.3|21297.3|21293.3|481
1605190800000|2020-11-12 14:20:00|21312.9|21308.9|21337.9|21333.9|21337.9|21333.9|21312.9|21308.9|661
1605191100000|2020-11-12 14:25:00|21336.4|21332.4|21331.7|21327.7|21337.9|21333.9|21316.1|21312.1|861
1605191400000|2020-11-12 14:30:00|21334.8|21330.8|21322.3|21318.3|21341.1|21337.1|21322.3|21318.3|664
1605191700000|2020-11-12 14:35:00|21325.4|21321.4|21309.8|21305.8|21325.4|21321.4|21306.7|21302.7|746
1605192000000|2020-11-12 14:40:00|21306.7|21302.7|21328.6|21324.6|21334.8|21330.8|21303.6|21299.6|648
1605192300000|2020-11-12 14:45:00|21331.7|21327.7|21350.4|21346.4|21350.4|21346.4|21331.7|21327.7|620
1605192600000|2020-11-12 14:50:00|21347.3|21343.3|21344.2|21340.2|21362.9|21358.9|21337.9|21333.9|759
1605192900000|2020-11-12 14:55:00|21347.3|21343.3|21341.1|21337.1|21362.9|21358.9|21334.8|21330.8|1258
1605193200000|2020-11-12 15:00:00|21344.2|21340.2|21347.3|21343.3|21359.8|21355.8|21344.2|21340.2|1244
1605193500000|2020-11-12 15:05:00|21344.2|21340.2|21341.1|21337.1|21356.7|21352.7|21337.9|21333.9|955
1605193800000|2020-11-12 15:10:00|21339.5|21335.5|21341.1|21337.1|21344.2|21340.2|21334.8|21330.8|545
1605194100000|2020-11-12 15:15:00|21342.6|21338.6|21316.1|21312.1|21344.2|21340.2|21306.7|21302.7|597
1605194400000|2020-11-12 15:20:00|21317.6|21313.6|21316.1|21312.1|21322.3|21318.3|21312.9|21308.9|854
1605194700000|2020-11-12 15:25:00|21317.6|21313.6|21328.6|21324.6|21331.7|21327.7|21312.9|21308.9|938
1605195000000|2020-11-12 15:30:00|21331.7|21327.7|21328.6|21324.6|21353.6|21349.6|21328.6|21324.6|1175
1605195300000|2020-11-12 15:35:00|21331.7|21327.7|21328.6|21324.6|21341.1|21337.1|21325.4|21321.4|990
1605195600000|2020-11-12 15:40:00|21330.1|21326.1|21331.7|21327.7|21331.7|21327.7|21322.3|21318.3|695
1605195900000|2020-11-12 15:45:00|21330.1|21326.1|21331.7|21327.7|21341.1|21337.1|21328.6|21324.6|447
1605196200000|2020-11-12 15:50:00|21328.6|21324.6|21322.3|21318.3|21337.9|21333.9|21322.3|21318.3|804
1605196500000|2020-11-12 15:55:00|21323.9|21319.9|21312.9|21308.9|21328.6|21324.6|21312.9|21308.9|614
1605196800000|2020-11-12 16:00:00|21316.1|21312.1|21328.6|21324.6|21337.9|21333.9|21312.9|21308.9|616
1605197100000|2020-11-12 16:05:00|21331.7|21327.7|21337.9|21333.9|21337.9|21333.9|21319.2|21315.2|497
1605197400000|2020-11-12 16:10:00|21339.5|21335.5|21350.4|21346.4|21350.4|21346.4|21337.9|21333.9|725
1605197700000|2020-11-12 16:15:00|21344.2|21340.2|21347.3|21343.3|21350.4|21346.4|21337.9|21333.9|367
1605198000000|2020-11-12 16:20:00|21345.8|21341.8|21378.6|21374.6|21378.6|21374.6|21344.2|21340.2|661
1605198300000|2020-11-12 16:25:00|21375.4|21371.4|21372.3|21368.3|21381.7|21377.7|21372.3|21368.3|598
1605198600000|2020-11-12 16:30:00|21369.2|21365.2|21372.3|21368.3|21375.4|21371.4|21362.9|21358.9|398
1605198900000|2020-11-12 16:35:00|21369.2|21365.2|21378.6|21374.6|21381.7|21377.7|21367.6|21363.6|289
1605199200000|2020-11-12 16:40:00|21381.7|21377.7|21387.9|21383.9|21394.2|21390.2|21378.6|21374.6|655
1605199500000|2020-11-12 16:45:00|21384.8|21380.8|21406.7|21402.7|21409.8|21405.8|21384.8|21380.8|841
1605199800000|2020-11-12 16:50:00|21405.1|21401.1|21386.4|21382.4|21411.4|21407.4|21386.4|21382.4|937
1605200100000|2020-11-12 16:55:00|21387.9|21383.9|21406.7|21402.7|21406.7|21402.7|21384.8|21380.8|798
1605200400000|2020-11-12 17:00:00|21403.6|21399.6|21400.4|21396.4|21416.1|21412.1|21400.4|21396.4|692
1605200700000|2020-11-12 17:05:00|21397.3|21393.3|21381.7|21377.7|21403.6|21399.6|21381.7|21377.7|853
1605201000000|2020-11-12 17:10:00|21378.6|21374.6|21384.8|21380.8|21384.8|21380.8|21366.1|21362.1|881
1605201300000|2020-11-12 17:15:00|21387.9|21383.9|21387.9|21383.9|21394.2|21390.2|21384.8|21380.8|525
1605201600000|2020-11-12 17:20:00|21389.5|21385.5|21394.2|21390.2|21400.4|21396.4|21387.9|21383.9|414
1605201900000|2020-11-12 17:25:00|21395.8|21391.8|21397.3|21393.3|21403.6|21399.6|21391.1|21387.1|830
1605202200000|2020-11-12 17:30:00|21400.4|21396.4|21397.3|21393.3|21400.4|21396.4|21391.1|21387.1|640
1605202500000|2020-11-12 17:35:00|21400.4|21396.4|21403.6|21399.6|21409.8|21405.8|21397.3|21393.3|1093
1605202800000|2020-11-12 17:40:00|21406.7|21402.7|21409.8|21405.8|21425.4|21421.4|21403.6|21399.6|906
1605203100000|2020-11-12 17:45:00|21412.9|21408.9|21403.6|21399.6|21412.9|21408.9|21400.4|21396.4|940
1605203400000|2020-11-12 17:50:00|21406.7|21402.7|21409.8|21405.8|21425.4|21421.4|21403.6|21399.6|1466
1605203700000|2020-11-12 17:55:00|21408.3|21404.3|21384.8|21380.8|21408.3|21404.3|21381.7|21377.7|1243
1605204000000|2020-11-12 18:00:00|21387.9|21383.9|21394.2|21390.2|21397.3|21393.3|21353.6|21349.6|2008
1605204300000|2020-11-12 18:05:00|21395.8|21391.8|21412.9|21408.9|21412.9|21408.9|21394.2|21390.2|890
1605204600000|2020-11-12 18:10:00|21416.1|21412.1|21434.8|21430.8|21450.4|21446.4|21412.9|21408.9|1403
1605204900000|2020-11-12 18:15:00|21437.9|21433.9|21450.4|21446.4|21456.7|21452.7|21431.7|21427.7|898
1605205200000|2020-11-12 18:20:00|21448.9|21444.9|21456.7|21452.7|21459.8|21455.8|21441.1|21437.1|705
1605205500000|2020-11-12 18:25:00|21453.6|21449.6|21475.4|21471.4|21475.4|21471.4|21453.6|21449.6|556
1605205800000|2020-11-12 18:30:00|21472.3|21468.3|21462.9|21458.9|21478.6|21474.6|21453.6|21449.6|1020
1605206100000|2020-11-12 18:35:00|21466.1|21462.1|21466.1|21462.1|21478.6|21474.6|21459.8|21455.8|469
1605206400000|2020-11-12 18:40:00|21469.2|21465.2|21448.9|21444.9|21469.2|21465.2|21447.3|21443.3|603
1605206700000|2020-11-12 18:45:00|21450.4|21446.4|21462.9|21458.9|21469.2|21465.2|21448.9|21444.9|339
1605207000000|2020-11-12 18:50:00|21461.4|21457.4|21459.8|21455.8|21462.9|21458.9|21444.2|21440.2|423
1605207300000|2020-11-12 18:55:00|21461.4|21457.4|21456.7|21452.7|21469.2|21465.2|21453.6|21449.6|341
1605207600000|2020-11-12 19:00:00|21453.6|21449.6|21459.8|21455.8|21459.8|21455.8|21444.2|21440.2|777
1605207900000|2020-11-12 19:05:00|21456.7|21452.7|21472.3|21468.3|21472.3|21468.3|21456.7|21452.7|440
1605208200000|2020-11-12 19:10:00|21469.2|21465.2|21469.2|21465.2|21472.3|21468.3|21466.1|21462.1|549
1605208500000|2020-11-12 19:15:00|21466.1|21462.1|21459.8|21455.8|21469.2|21465.2|21456.7|21452.7|456
1605208800000|2020-11-12 19:20:00|21461.4|21457.4|21450.4|21446.4|21469.2|21465.2|21444.2|21440.2|585
1605209100000|2020-11-12 19:25:00|21447.3|21443.3|21444.2|21440.2|21450.4|21446.4|21434.8|21430.8|833
1605209400000|2020-11-12 19:30:00|21442.6|21438.6|21466.1|21462.1|21469.2|21465.2|21442.6|21438.6|804
1605209700000|2020-11-12 19:35:00|21469.2|21465.2|21466.1|21462.1|21475.4|21471.4|21456.7|21452.7|351
1605210000000|2020-11-12 19:40:00|21467.6|21463.6|21481.7|21477.7|21487.9|21483.9|21466.1|21462.1|600
1605210300000|2020-11-12 19:45:00|21484.8|21480.8|21497.3|21493.3|21497.3|21493.3|21475.4|21471.4|475
1605210600000|2020-11-12 19:50:00|21500.4|21496.4|21503.6|21499.6|21506.7|21502.7|21491.1|21487.1|672
1605210900000|2020-11-12 19:55:00|21506.7|21502.7|21500.4|21496.4|21522.3|21518.3|21494.2|21490.2|2620
1605211200000|2020-11-12 20:00:00|21502|21498|21509.8|21505.8|21512.9|21508.9|21494.2|21490.2|1217
1605211500000|2020-11-12 20:05:00|21508.3|21504.3|21506.7|21502.7|21519.2|21515.2|21502|21498|994
1605211800000|2020-11-12 20:10:00|21505.1|21501.1|21506.7|21502.7|21512.9|21508.9|21503.6|21499.6|241
1605212100000|2020-11-12 20:15:00|21509.8|21505.8|21506.7|21502.7|21516.1|21512.1|21503.6|21499.6|294
1605212400000|2020-11-12 20:20:00|21509.8|21505.8|21530.1|21526.1|21534.8|21530.8|21509.8|21505.8|422
1605212700000|2020-11-12 20:25:00|21528.6|21524.6|21528.6|21524.6|21531.7|21527.7|21525.4|21521.4|409
1605213000000|2020-11-12 20:30:00|21531.7|21527.7|21525.4|21521.4|21537.9|21533.9|21522.3|21518.3|429
1605213300000|2020-11-12 20:35:00|21523.9|21519.9|21516.1|21512.1|21534.8|21530.8|21516.1|21512.1|158
1605213600000|2020-11-12 20:40:00|21517.6|21513.6|21522.3|21518.3|21528.6|21524.6|21516.1|21512.1|201
1605213900000|2020-11-12 20:45:00|21519.2|21515.2|21534.8|21530.8|21541.1|21537.1|21516.1|21512.1|748
1605214200000|2020-11-12 20:50:00|21533.3|21529.3|21522.3|21518.3|21534.8|21530.8|21512.9|21508.9|761
1605214500000|2020-11-12 20:55:00|21525.4|21521.4|21544.2|21540.2|21544.2|21540.2|21525.4|21521.4|922
1605214800000|2020-11-12 21:00:00|21542.6|21538.6|21537.9|21533.9|21550.4|21546.4|21534.8|21530.8|400
1605215100000|2020-11-12 21:05:00|21541.1|21537.1|21550.4|21546.4|21553.6|21549.6|21537.9|21533.9|818
1605215400000|2020-11-12 21:10:00|21547.3|21543.3|21544.2|21540.2|21550.4|21546.4|21537.9|21533.9|409
1605215700000|2020-11-12 21:15:00|21541.1|21537.1|21541.1|21537.1|21544.2|21540.2|21534.8|21530.8|303
1605216000000|2020-11-12 21:20:00|21544.2|21540.2|21537.9|21533.9|21544.2|21540.2|21531.7|21527.7|279
1605216300000|2020-11-12 21:25:00|21536.4|21532.4|21537.9|21533.9|21544.2|21540.2|21534.8|21530.8|232
1605216600000|2020-11-12 21:30:00|21534.8|21530.8|21547.3|21543.3|21547.3|21543.3|21534.8|21530.8|401
1605216900000|2020-11-12 21:35:00|21550.4|21546.4|21544.2|21540.2|21550.4|21546.4|21544.2|21540.2|227
1605217200000|2020-11-12 21:40:00|21547.3|21543.3|21541.1|21537.1|21547.3|21543.3|21531.7|21527.7|358
1605217500000|2020-11-12 21:45:00|21544.2|21540.2|21537.9|21533.9|21547.3|21543.3|21536.4|21532.4|97
1605217800000|2020-11-12 21:50:00|21536.4|21532.4|21541.1|21537.1|21541.1|21537.1|21536.4|21532.4|113
1605218100000|2020-11-12 21:55:00|21539.5|21535.5|21537.9|21533.9|21541.1|21537.1|21534.8|21530.8|207
1605222000000|2020-11-12 23:00:00|21553.6|21549.6|21553.6|21549.6|21564.5|21560.5|21552|21548|83
1605222300000|2020-11-12 23:05:00|21550.4|21546.4|21548.9|21544.9|21553.6|21549.6|21547.3|21543.3|16
1605222600000|2020-11-12 23:10:00|21550.4|21546.4|21555.1|21551.1|21555.1|21551.1|21548.9|21544.9|5
1605222900000|2020-11-12 23:15:00|21556.7|21552.7|21555.1|21551.1|21559.8|21555.8|21555.1|21551.1|6
1605223200000|2020-11-12 23:20:00|21556.7|21552.7|21550.4|21546.4|21556.7|21552.7|21550.4|21546.4|19
1605223500000|2020-11-12 23:25:00|21553.6|21549.6|21550.4|21546.4|21555.1|21551.1|21547.3|21543.3|51
1605223800000|2020-11-12 23:30:00|21548.9|21544.9|21542.6|21538.6|21548.9|21544.9|21537.9|21533.9|51
1605224100000|2020-11-12 23:35:00|21544.2|21540.2|21550.4|21546.4|21550.4|21546.4|21541.1|21537.1|14
1605224400000|2020-11-12 23:40:00|21552|21548|21544.2|21540.2|21552|21548|21541.1|21537.1|18
1605224700000|2020-11-12 23:45:00|21542.6|21538.6|21541.1|21537.1|21544.2|21540.2|21537.9|21533.9|14
1605225000000|2020-11-12 23:50:00|21544.2|21540.2|21541.1|21537.1|21544.2|21540.2|21537.9|21533.9|15
1605225300000|2020-11-12 23:55:00|21537.9|21533.9|21542.6|21538.6|21544.2|21540.2|21537.9|21533.9|8
1605225600000|2020-11-13 00:00:00|21544.2|21540.2|21559.8|21555.8|21561.4|21557.4|21542.6|21538.6|35
1605225900000|2020-11-13 00:05:00|21562.9|21558.9|21556.7|21552.7|21562.9|21558.9|21556.7|21552.7|24
1605226200000|2020-11-13 00:10:00|21553.6|21549.6|21553.6|21549.6|21553.6|21549.6|21550.4|21546.4|107
1605226500000|2020-11-13 00:15:00|21552|21548|21553.6|21549.6|21556.7|21552.7|21552|21548|56
1605226800000|2020-11-13 00:20:00|21550.4|21546.4|21544.2|21540.2|21553.6|21549.6|21544.2|21540.2|50
1605227100000|2020-11-13 00:25:00|21545.8|21541.8|21553.6|21549.6|21553.6|21549.6|21545.8|21541.8|21
1605227400000|2020-11-13 00:30:00|21556.7|21552.7|21566.1|21562.1|21567.6|21563.6|21553.6|21549.6|96
1605227700000|2020-11-13 00:35:00|21569.2|21565.2|21566.1|21562.1|21575.4|21571.4|21566.1|21562.1|206
1605228000000|2020-11-13 00:40:00|21562.9|21558.9|21562.9|21558.9|21566.1|21562.1|21559.8|21555.8|50
1605228300000|2020-11-13 00:45:00|21564.5|21560.5|21566.1|21562.1|21572.3|21568.3|21562.9|21558.9|75
1605228600000|2020-11-13 00:50:00|21562.9|21558.9|21556.7|21552.7|21566.1|21562.1|21550.4|21546.4|111
1605228900000|2020-11-13 00:55:00|21553.6|21549.6|21553.6|21549.6|21553.6|21549.6|21550.4|21546.4|13
1605229200000|2020-11-13 01:00:00|21556.7|21552.7|21519.2|21515.2|21556.7|21552.7|21519.2|21515.2|187
1605229500000|2020-11-13 01:05:00|21517.6|21513.6|21523.9|21519.9|21530.1|21526.1|21512.9|21508.9|151
1605229800000|2020-11-13 01:10:00|21522.3|21518.3|21525.4|21521.4|21528.6|21524.6|21522.3|21518.3|42
1605230100000|2020-11-13 01:15:00|21528.6|21524.6|21516.1|21512.1|21528.6|21524.6|21516.1|21512.1|139
1605230400000|2020-11-13 01:20:00|21517.6|21513.6|21528.6|21524.6|21528.6|21524.6|21516.1|21512.1|101
1605230700000|2020-11-13 01:25:00|21525.4|21521.4|21534.8|21530.8|21534.8|21530.8|21522.3|21518.3|46
1605231000000|2020-11-13 01:30:00|21536.4|21532.4|21539.5|21535.5|21550.4|21546.4|21534.8|21530.8|126
1605231300000|2020-11-13 01:35:00|21541.1|21537.1|21547.3|21543.3|21559.8|21555.8|21541.1|21537.1|91
1605231600000|2020-11-13 01:40:00|21550.4|21546.4|21550.4|21546.4|21550.4|21546.4|21539.5|21535.5|64
1605231900000|2020-11-13 01:45:00|21547.3|21543.3|21550.4|21546.4|21556.7|21552.7|21547.3|21543.3|48
1605232200000|2020-11-13 01:50:00|21553.6|21549.6|21564.5|21560.5|21567.6|21563.6|21552|21548|94
1605232500000|2020-11-13 01:55:00|21562.9|21558.9|21566.1|21562.1|21569.2|21565.2|21562.9|21558.9|59
1605232800000|2020-11-13 02:00:00|21564.5|21560.5|21575.4|21571.4|21575.4|21571.4|21562.9|21558.9|87
1605233100000|2020-11-13 02:05:00|21572.3|21568.3|21573.9|21569.9|21575.4|21571.4|21569.2|21565.2|109
1605233400000|2020-11-13 02:10:00|21575.4|21571.4|21569.2|21565.2|21575.4|21571.4|21556.7|21552.7|47
1605233700000|2020-11-13 02:15:00|21567.6|21563.6|21578.6|21574.6|21578.6|21574.6|21567.6|21563.6|45
1605234000000|2020-11-13 02:20:00|21581.7|21577.7|21578.6|21574.6|21584.8|21580.8|21578.6|21574.6|62
1605234300000|2020-11-13 02:25:00|21581.7|21577.7|21580.1|21576.1|21587.9|21583.9|21575.4|21571.4|108
1605234600000|2020-11-13 02:30:00|21578.6|21574.6|21572.3|21568.3|21584.8|21580.8|21572.3|21568.3|58
1605234900000|2020-11-13 02:35:00|21573.9|21569.9|21575.4|21571.4|21578.6|21574.6|21572.3|21568.3|88
1605235200000|2020-11-13 02:40:00|21572.3|21568.3|21578.6|21574.6|21578.6|21574.6|21570.8|21566.8|85
1605235500000|2020-11-13 02:45:00|21577|21573|21584.8|21580.8|21584.8|21580.8|21575.4|21571.4|32
1605235800000|2020-11-13 02:50:00|21581.7|21577.7|21580.1|21576.1|21583.3|21579.3|21578.6|21574.6|13
1605236100000|2020-11-13 02:55:00|21578.6|21574.6|21578.6|21574.6|21581.7|21577.7|21575.4|21571.4|90
1605236400000|2020-11-13 03:00:00|21580.1|21576.1|21575.4|21571.4|21581.7|21577.7|21575.4|21571.4|20
1605236700000|2020-11-13 03:05:00|21578.6|21574.6|21572.3|21568.3|21578.6|21574.6|21572.3|21568.3|22
1605237000000|2020-11-13 03:10:00|21573.9|21569.9|21575.4|21571.4|21575.4|21571.4|21573.9|21569.9|8
1605237300000|2020-11-13 03:15:00|21577|21573|21577|21573|21578.6|21574.6|21572.3|21568.3|23
1605237600000|2020-11-13 03:20:00|21578.6|21574.6|21578.6|21574.6|21581.7|21577.7|21578.6|21574.6|11
1605237900000|2020-11-13 03:25:00|21575.4|21571.4|21572.3|21568.3|21575.4|21571.4|21572.3|21568.3|25
1605238200000|2020-11-13 03:30:00|21573.9|21569.9|21578.6|21574.6|21578.6|21574.6|21572.3|21568.3|23
1605238500000|2020-11-13 03:35:00|21577|21573|21577|21573|21577|21573|21572.3|21568.3|9
1605238800000|2020-11-13 03:40:00|21578.6|21574.6|21578.6|21574.6|21581.7|21577.7|21575.4|21571.4|32
1605239100000|2020-11-13 03:45:00|21580.1|21576.1|21572.3|21568.3|21580.1|21576.1|21572.3|21568.3|25
1605239400000|2020-11-13 03:50:00|21570.8|21566.8|21572.3|21568.3|21573.9|21569.9|21569.2|21565.2|46
1605239700000|2020-11-13 03:55:00|21575.4|21571.4|21587.9|21583.9|21587.9|21583.9|21575.4|21571.4|62
1605240000000|2020-11-13 04:00:00|21586.4|21582.4|21586.4|21582.4|21587.9|21583.9|21581.7|21577.7|47
1605240300000|2020-11-13 04:05:00|21591.1|21587.1|21597.3|21593.3|21597.3|21593.3|21587.9|21583.9|61
1605240600000|2020-11-13 04:10:00|21595.8|21591.8|21594.2|21590.2|21595.8|21591.8|21591.1|21587.1|40
1605240900000|2020-11-13 04:15:00|21597.3|21593.3|21594.2|21590.2|21600.4|21596.4|21592.6|21588.6|118
1605241200000|2020-11-13 04:20:00|21597.3|21593.3|21598.9|21594.9|21598.9|21594.9|21595.8|21591.8|20
1605241500000|2020-11-13 04:25:00|21600.4|21596.4|21597.3|21593.3|21600.4|21596.4|21597.3|21593.3|22
1605241800000|2020-11-13 04:30:00|21598.9|21594.9|21600.4|21596.4|21600.4|21596.4|21597.3|21593.3|29
1605242100000|2020-11-13 04:35:00|21598.9|21594.9|21597.3|21593.3|21600.4|21596.4|21597.3|21593.3|31
1605242400000|2020-11-13 04:40:00|||||||||6
1605242700000|2020-11-13 04:45:00|21594.2|21590.2|21591.1|21587.1|21594.2|21590.2|21591.1|21587.1|26
1605243000000|2020-11-13 04:50:00|21589.5|21585.5|21594.2|21590.2|21594.2|21590.2|21587.9|21583.9|19
1605243300000|2020-11-13 04:55:00|21591.1|21587.1|21591.1|21587.1|21592.6|21588.6|21591.1|21587.1|35
1605243600000|2020-11-13 05:00:00|21592.6|21588.6|21591.1|21587.1|21600.4|21596.4|21591.1|21587.1|95
1605243900000|2020-11-13 05:05:00|21594.2|21590.2|21591.1|21587.1|21594.2|21590.2|21587.9|21583.9|33
1605244200000|2020-11-13 05:10:00|21594.2|21590.2|21591.1|21587.1|21597.3|21593.3|21591.1|21587.1|18
1605244500000|2020-11-13 05:15:00|21587.9|21583.9|21591.1|21587.1|21594.2|21590.2|21587.9|21583.9|20
1605244800000|2020-11-13 05:20:00|21592.6|21588.6|21594.2|21590.2|21594.2|21590.2|21584.8|21580.8|26
1605245100000|2020-11-13 05:25:00|21595.8|21591.8|21594.2|21590.2|21597.3|21593.3|21594.2|21590.2|29
1605245400000|2020-11-13 05:30:00|21597.3|21593.3|21597.3|21593.3|21600.4|21596.4|21597.3|21593.3|27
1605245700000|2020-11-13 05:35:00|21598.9|21594.9|21597.3|21593.3|21600.4|21596.4|21597.3|21593.3|21
1605246000000|2020-11-13 05:40:00|21600.4|21596.4|21594.2|21590.2|21600.4|21596.4|21591.1|21587.1|68
1605246300000|2020-11-13 05:45:00|21595.8|21591.8|21600.4|21596.4|21600.4|21596.4|21594.2|21590.2|72
1605246600000|2020-11-13 05:50:00|21597.3|21593.3|21587.9|21583.9|21598.9|21594.9|21587.9|21583.9|95
1605246900000|2020-11-13 05:55:00|21591.1|21587.1|21587.9|21583.9|21592.6|21588.6|21584.8|21580.8|52
1605247200000|2020-11-13 06:00:00|21591.1|21587.1|21584.8|21580.8|21591.1|21587.1|21584.8|21580.8|26
1605247500000|2020-11-13 06:05:00|21583.3|21579.3|21584.8|21580.8|21586.4|21582.4|21581.7|21577.7|49
1605247800000|2020-11-13 06:10:00|21586.4|21582.4|21584.8|21580.8|21587.9|21583.9|21584.8|21580.8|6
1605248100000|2020-11-13 06:15:00|21586.4|21582.4|21584.8|21580.8|21586.4|21582.4|21584.8|21580.8|12
1605248400000|2020-11-13 06:20:00|21586.4|21582.4|21587.9|21583.9|21587.9|21583.9|21584.8|21580.8|12
1605248700000|2020-11-13 06:25:00|21591.1|21587.1|21591.1|21587.1|21591.1|21587.1|21591.1|21587.1|42
1605249000000|2020-11-13 06:30:00|21594.2|21590.2|21578.6|21574.6|21594.2|21590.2|21578.6|21574.6|79
1605249300000|2020-11-13 06:35:00|21577|21573|21572.3|21568.3|21578.6|21574.6|21569.2|21565.2|42
1605249600000|2020-11-13 06:40:00|21570.8|21566.8|21569.2|21565.2|21570.8|21566.8|21559.8|21555.8|84
1605249900000|2020-11-13 06:45:00|21567.6|21563.6|21569.2|21565.2|21572.3|21568.3|21566.1|21562.1|55
1605250200000|2020-11-13 06:50:00|21570.8|21566.8|21584.8|21580.8|21589.5|21585.5|21570.8|21566.8|226
1605250500000|2020-11-13 06:55:00|21583.3|21579.3|21581.7|21577.7|21587.9|21583.9|21581.7|21577.7|40
1605250800000|2020-11-13 07:00:00|21584.8|21580.8|21581.7|21577.7|21586.4|21582.4|21575.4|21571.4|94
1605251100000|2020-11-13 07:05:00|21587.9|21583.9|21600.4|21596.4|21600.4|21596.4|21587.9|21583.9|93
1605251400000|2020-11-13 07:10:00|21597.3|21593.3|21622.3|21618.3|21625.4|21621.4|21597.3|21593.3|405
1605251700000|2020-11-13 07:15:00|21623.9|21619.9|21622.3|21618.3|21625.4|21621.4|21612.9|21608.9|289
1605252000000|2020-11-13 07:20:00|21619.2|21615.2|21625.4|21621.4|21625.4|21621.4|21609.8|21605.8|252
1605252300000|2020-11-13 07:25:00|21622.3|21618.3|21625.4|21621.4|21625.4|21621.4|21622.3|21618.3|201
1605252600000|2020-11-13 07:30:00|21631.7|21627.7|21628.6|21624.6|21641.1|21637.1|21609.8|21605.8|467
1605252900000|2020-11-13 07:35:00|21630.1|21626.1|21630.1|21626.1|21634.8|21630.8|21622.3|21618.3|166
1605253200000|2020-11-13 07:40:00|21631.7|21627.7|21608.3|21604.3|21631.7|21627.7|21606.7|21602.7|247
1605253500000|2020-11-13 07:45:00|21606.7|21602.7|21628.6|21624.6|21628.6|21624.6|21606.7|21602.7|262
1605253800000|2020-11-13 07:50:00|21630.1|21626.1|21600.4|21596.4|21630.1|21626.1|21594.2|21590.2|222
1605254100000|2020-11-13 07:55:00|21597.3|21593.3|21559.8|21555.8|21600.4|21596.4|21559.8|21555.8|353
1605254400000|2020-11-13 08:00:00|21562.9|21558.9|21566.1|21562.1|21566.1|21562.1|21550.4|21546.4|336
1605254700000|2020-11-13 08:05:00|21564.5|21560.5|21578.6|21574.6|21586.4|21582.4|21559.8|21555.8|183
1605255000000|2020-11-13 08:10:00|21581.7|21577.7|21584.8|21580.8|21587.9|21583.9|21578.6|21574.6|392
1605255300000|2020-11-13 08:15:00|21586.4|21582.4|21591.1|21587.1|21594.2|21590.2|21572.3|21568.3|242
1605255600000|2020-11-13 08:20:00|21592.6|21588.6|21591.1|21587.1|21594.2|21590.2|21581.7|21577.7|147
1605255900000|2020-11-13 08:25:00|21592.6|21588.6|21591.1|21587.1|21597.3|21593.3|21587.9|21583.9|234
1605256200000|2020-11-13 08:30:00|21594.2|21590.2|21575.4|21571.4|21605.1|21601.1|21575.4|21571.4|273
1605256500000|2020-11-13 08:35:00|21578.6|21574.6|21556.7|21552.7|21584.8|21580.8|21556.7|21552.7|211
1605256800000|2020-11-13 08:40:00|21553.6|21549.6|21556.7|21552.7|21567.6|21563.6|21553.6|21549.6|244
1605257100000|2020-11-13 08:45:00|21553.6|21549.6|21553.6|21549.6|21556.7|21552.7|21550.4|21546.4|83
1605257400000|2020-11-13 08:50:00|21556.7|21552.7|21562.9|21558.9|21566.1|21562.1|21556.7|21552.7|74
1605257700000|2020-11-13 08:55:00|21566.1|21562.1|21559.8|21555.8|21569.2|21565.2|21556.7|21552.7|172
1605258000000|2020-11-13 09:00:00|21558.3|21554.3|21547.3|21543.3|21562.9|21558.9|21547.3|21543.3|158
1605258300000|2020-11-13 09:05:00|21550.4|21546.4|21542.6|21538.6|21553.6|21549.6|21542.6|21538.6|104
1605258600000|2020-11-13 09:10:00|21541.1|21537.1|21550.4|21546.4|21553.6|21549.6|21541.1|21537.1|113
1605258900000|2020-11-13 09:15:00|21553.6|21549.6|21537.9|21533.9|21559.8|21555.8|21537.9|21533.9|182
1605259200000|2020-11-13 09:20:00|21531.7|21527.7|21525.4|21521.4|21541.1|21537.1|21525.4|21521.4|262
1605259500000|2020-11-13 09:25:00|21522.3|21518.3|21512.9|21508.9|21525.4|21521.4|21509.8|21505.8|357
1605259800000|2020-11-13 09:30:00|21516.1|21512.1|21500.4|21496.4|21516.1|21512.1|21494.2|21490.2|264
1605260100000|2020-11-13 09:35:00|21498.9|21494.9|21516.1|21512.1|21516.1|21512.1|21486.4|21482.4|326
1605260400000|2020-11-13 09:40:00|21519.2|21515.2|21541.1|21537.1|21541.1|21537.1|21519.2|21515.2|439
1605260700000|2020-11-13 09:45:00|21542.6|21538.6|21531.7|21527.7|21544.2|21540.2|21531.7|21527.7|373
1605261000000|2020-11-13 09:50:00|21534.8|21530.8|21522.3|21518.3|21547.3|21543.3|21519.2|21515.2|306
1605261300000|2020-11-13 09:55:00|21525.4|21521.4|21531.7|21527.7|21536.4|21532.4|21525.4|21521.4|186
1605261600000|2020-11-13 10:00:00|21528.6|21524.6|21516.1|21512.1|21528.6|21524.6|21509.8|21505.8|106
1605261900000|2020-11-13 10:05:00|21514.5|21510.5|21509.8|21505.8|21516.1|21512.1|21503.6|21499.6|140
1605262200000|2020-11-13 10:10:00|21511.4|21507.4|21509.8|21505.8|21519.2|21515.2|21509.8|21505.8|94
1605262500000|2020-11-13 10:15:00|21508.3|21504.3|21491.1|21487.1|21512.9|21508.9|21487.9|21483.9|158
1605262800000|2020-11-13 10:20:00|21492.6|21488.6|21494.2|21490.2|21497.3|21493.3|21487.9|21483.9|119
1605263100000|2020-11-13 10:25:00|21487.9|21483.9|21509.8|21505.8|21509.8|21505.8|21487.9|21483.9|115
1605263400000|2020-11-13 10:30:00|21506.7|21502.7|21506.7|21502.7|21512.9|21508.9|21500.4|21496.4|143
1605263700000|2020-11-13 10:35:00|21508.3|21504.3|21500.4|21496.4|21512.9|21508.9|21494.2|21490.2|250
1605264000000|2020-11-13 10:40:00|21498.9|21494.9|21481.7|21477.7|21500.4|21496.4|21481.7|21477.7|264
1605264300000|2020-11-13 10:45:00|21478.6|21474.6|21494.2|21490.2|21494.2|21490.2|21472.3|21468.3|450
1605264600000|2020-11-13 10:50:00|21491.1|21487.1|21487.9|21483.9|21494.2|21490.2|21484.8|21480.8|148
1605264900000|2020-11-13 10:55:00|21484.8|21480.8|21487.9|21483.9|21494.2|21490.2|21481.7|21477.7|214
1605265200000|2020-11-13 11:00:00|21486.4|21482.4|21502|21498|21503.6|21499.6|21484.8|21480.8|79
1605265500000|2020-11-13 11:05:00|21503.6|21499.6|21500.4|21496.4|21509.8|21505.8|21494.2|21490.2|224
1605265800000|2020-11-13 11:10:00|21502|21498|21516.1|21512.1|21522.3|21518.3|21494.2|21490.2|178
1605266100000|2020-11-13 11:15:00|21514.5|21510.5|21519.2|21515.2|21519.2|21515.2|21512.9|21508.9|136
1605266400000|2020-11-13 11:20:00|21516.1|21512.1|21516.1|21512.1|21516.1|21512.1|21506.7|21502.7|180
1605266700000|2020-11-13 11:25:00|21522.3|21518.3|21525.4|21521.4|21525.4|21521.4|21516.1|21512.1|144
1605267000000|2020-11-13 11:30:00|21528.6|21524.6|21509.8|21505.8|21531.7|21527.7|21509.8|21505.8|157
1605267300000|2020-11-13 11:35:00|21511.4|21507.4|21528.6|21524.6|21534.8|21530.8|21509.8|21505.8|187
1605267600000|2020-11-13 11:40:00|21525.4|21521.4|21525.4|21521.4|21528.6|21524.6|21516.1|21512.1|75
1605267900000|2020-11-13 11:45:00|21522.3|21518.3|21531.7|21527.7|21534.8|21530.8|21519.2|21515.2|157
1605268200000|2020-11-13 11:50:00|21533.3|21529.3|21531.7|21527.7|21534.8|21530.8|21525.4|21521.4|221
1605268500000|2020-11-13 11:55:00|21534.8|21530.8|21528.6|21524.6|21537.9|21533.9|21525.4|21521.4|116
1605268800000|2020-11-13 12:00:00|21530.1|21526.1|21537.9|21533.9|21537.9|21533.9|21525.4|21521.4|77
1605269100000|2020-11-13 12:05:00|21541.1|21537.1|21539.5|21535.5|21544.2|21540.2|21534.8|21530.8|62
1605269400000|2020-11-13 12:10:00|21537.9|21533.9|21553.6|21549.6|21559.8|21555.8|21537.9|21533.9|161
1605269700000|2020-11-13 12:15:00|21556.7|21552.7|21566.1|21562.1|21566.1|21562.1|21553.6|21549.6|99
1605270000000|2020-11-13 12:20:00|21562.9|21558.9|21562.9|21558.9|21572.3|21568.3|21559.8|21555.8|153
1605270300000|2020-11-13 12:25:00|21559.8|21555.8|21569.2|21565.2|21572.3|21568.3|21559.8|21555.8|332
1605270600000|2020-11-13 12:30:00|21572.3|21568.3|21550.4|21546.4|21572.3|21568.3|21547.3|21543.3|217
1605270900000|2020-11-13 12:35:00|21552|21548|21537.9|21533.9|21552|21548|21537.9|21533.9|229
1605271200000|2020-11-13 12:40:00|21541.1|21537.1|21556.7|21552.7|21559.8|21555.8|21541.1|21537.1|181
1605271500000|2020-11-13 12:45:00|21555.1|21551.1|21553.6|21549.6|21562.9|21558.9|21547.3|21543.3|118
1605271800000|2020-11-13 12:50:00|21552|21548|21553.6|21549.6|21556.7|21552.7|21550.4|21546.4|63
1605272100000|2020-11-13 12:55:00|21556.7|21552.7|21575.4|21571.4|21575.4|21571.4|21553.6|21549.6|195
1605272400000|2020-11-13 13:00:00|21572.3|21568.3|21575.4|21571.4|21578.6|21574.6|21566.1|21562.1|197
1605272700000|2020-11-13 13:05:00|21572.3|21568.3|21556.7|21552.7|21575.4|21571.4|21553.6|21549.6|231
1605273000000|2020-11-13 13:10:00|21555.1|21551.1|21553.6|21549.6|21556.7|21552.7|21541.1|21537.1|375
1605273300000|2020-11-13 13:15:00|21550.4|21546.4|21550.4|21546.4|21559.8|21555.8|21541.1|21537.1|732
1605273600000|2020-11-13 13:20:00|21544.2|21540.2|21544.2|21540.2|21553.6|21549.6|21512.9|21508.9|902
1605273900000|2020-11-13 13:25:00|21547.3|21543.3|21556.7|21552.7|21567.6|21563.6|21541.1|21537.1|411
1605274200000|2020-11-13 13:30:00|21553.6|21549.6|21562.9|21558.9|21562.9|21558.9|21542.6|21538.6|295
1605274500000|2020-11-13 13:35:00|21566.1|21562.1|21597.3|21593.3|21603.6|21599.6|21550.4|21546.4|649
1605274800000|2020-11-13 13:40:00|21594.2|21590.2|21572.3|21568.3|21595.8|21591.8|21566.1|21562.1|439
1605275100000|2020-11-13 13:45:00|21578.6|21574.6|21578.6|21574.6|21584.8|21580.8|21559.8|21555.8|533
1605275400000|2020-11-13 13:50:00|21575.4|21571.4|21559.8|21555.8|21581.7|21577.7|21559.8|21555.8|430
1605275700000|2020-11-13 13:55:00|21556.7|21552.7|21541.1|21537.1|21559.8|21555.8|21537.9|21533.9|608
1605276000000|2020-11-13 14:00:00|21544.2|21540.2|21544.2|21540.2|21553.6|21549.6|21534.8|21530.8|439
1605276300000|2020-11-13 14:05:00|21541.1|21537.1|21547.3|21543.3|21556.7|21552.7|21541.1|21537.1|585
1605276600000|2020-11-13 14:10:00|21550.4|21546.4|21541.1|21537.1|21553.6|21549.6|21534.8|21530.8|410
1605276900000|2020-11-13 14:15:00|21537.9|21533.9|21531.7|21527.7|21550.4|21546.4|21531.7|21527.7|403
1605277200000|2020-11-13 14:20:00|21528.6|21524.6|21519.2|21515.2|21536.4|21532.4|21516.1|21512.1|358
1605277500000|2020-11-13 14:25:00|21522.3|21518.3|21541.1|21537.1|21541.1|21537.1|21522.3|21518.3|268
1605277800000|2020-11-13 14:30:00|21539.5|21535.5|21519.2|21515.2|21541.1|21537.1|21516.1|21512.1|738
1605278100000|2020-11-13 14:35:00|21512.9|21508.9|21509.8|21505.8|21522.3|21518.3|21500.4|21496.4|1221
1605278400000|2020-11-13 14:40:00|21512.9|21508.9|21509.8|21505.8|21522.3|21518.3|21494.2|21490.2|675
1605278700000|2020-11-13 14:45:00|21506.7|21502.7|21487.9|21483.9|21516.1|21512.1|21487.9|21483.9|665
1605279000000|2020-11-13 14:50:00|21489.5|21485.5|21503.6|21499.6|21512.9|21508.9|21489.5|21485.5|436
1605279300000|2020-11-13 14:55:00|21502|21498|21509.8|21505.8|21517.6|21513.6|21494.2|21490.2|559
1605279600000|2020-11-13 15:00:00|21511.4|21507.4|21525.4|21521.4|21528.6|21524.6|21506.7|21502.7|908
1605279900000|2020-11-13 15:05:00|21527|21523|21537.9|21533.9|21537.9|21533.9|21519.2|21515.2|567
1605280200000|2020-11-13 15:10:00|21534.8|21530.8|21528.6|21524.6|21537.9|21533.9|21522.3|21518.3|422
1605280500000|2020-11-13 15:15:00|21525.4|21521.4|21541.1|21537.1|21544.2|21540.2|21525.4|21521.4|547
1605280800000|2020-11-13 15:20:00|21539.5|21535.5|21537.9|21533.9|21544.2|21540.2|21531.7|21527.7|508
1605281100000|2020-11-13 15:25:00|21539.5|21535.5|21534.8|21530.8|21544.2|21540.2|21522.3|21518.3|526
1605281400000|2020-11-13 15:30:00|21531.7|21527.7|21512.9|21508.9|21531.7|21527.7|21509.8|21505.8|631
1605281700000|2020-11-13 15:35:00|21509.8|21505.8|21519.2|21515.2|21522.3|21518.3|21506.7|21502.7|884
1605282000000|2020-11-13 15:40:00|21520.8|21516.8|21509.8|21505.8|21522.3|21518.3|21503.6|21499.6|774
1605282300000|2020-11-13 15:45:00|21506.7|21502.7|21509.8|21505.8|21512.9|21508.9|21503.6|21499.6|264
1605282600000|2020-11-13 15:50:00|21508.3|21504.3|21494.2|21490.2|21509.8|21505.8|21487.9|21483.9|602
1605282900000|2020-11-13 15:55:00|21497.3|21493.3|21522.3|21518.3|21525.4|21521.4|21497.3|21493.3|897
1605283200000|2020-11-13 16:00:00|21525.4|21521.4|21516.1|21512.1|21525.4|21521.4|21509.8|21505.8|474
1605283500000|2020-11-13 16:05:00|21519.2|21515.2|21537.9|21533.9|21541.1|21537.1|21516.1|21512.1|555
1605283800000|2020-11-13 16:10:00|21531.7|21527.7|21522.3|21518.3|21534.8|21530.8|21522.3|21518.3|374
1605284100000|2020-11-13 16:15:00|21525.4|21521.4|21512.9|21508.9|21525.4|21521.4|21506.7|21502.7|612
1605284400000|2020-11-13 16:20:00|21511.4|21507.4|21506.7|21502.7|21519.2|21515.2|21506.7|21502.7|343
1605284700000|2020-11-13 16:25:00|21503.6|21499.6|21516.1|21512.1|21516.1|21512.1|21503.6|21499.6|269
1605285000000|2020-11-13 16:30:00|21519.2|21515.2|21525.4|21521.4|21528.6|21524.6|21519.2|21515.2|317
1605285300000|2020-11-13 16:35:00|21527|21523|21531.7|21527.7|21534.8|21530.8|21525.4|21521.4|355
1605285600000|2020-11-13 16:40:00|21528.6|21524.6|21537.9|21533.9|21537.9|21533.9|21525.4|21521.4|403
1605285900000|2020-11-13 16:45:00|21536.4|21532.4|21531.7|21527.7|21537.9|21533.9|21528.6|21524.6|165
1605286200000|2020-11-13 16:50:00|21528.6|21524.6|21544.2|21540.2|21547.3|21543.3|21525.4|21521.4|515
1605286500000|2020-11-13 16:55:00|21547.3|21543.3|21545.8|21541.8|21550.4|21546.4|21537.9|21533.9|477
1605286800000|2020-11-13 17:00:00|21544.2|21540.2|21550.4|21546.4|21553.6|21549.6|21541.1|21537.1|316
1605287100000|2020-11-13 17:05:00|21548.9|21544.9|21556.7|21552.7|21556.7|21552.7|21545.8|21541.8|392
1605287400000|2020-11-13 17:10:00|21553.6|21549.6|21556.7|21552.7|21559.8|21555.8|21550.4|21546.4|649
1605287700000|2020-11-13 17:15:00|21553.6|21549.6|21553.6|21549.6|21556.7|21552.7|21550.4|21546.4|138
1605288000000|2020-11-13 17:20:00|21556.7|21552.7|21541.1|21537.1|21556.7|21552.7|21537.9|21533.9|470
1605288300000|2020-11-13 17:25:00|21537.9|21533.9|21531.7|21527.7|21537.9|21533.9|21528.6|21524.6|431
1605288600000|2020-11-13 17:30:00|21528.6|21524.6|21522.3|21518.3|21531.7|21527.7|21522.3|21518.3|256
1605288900000|2020-11-13 17:35:00|21525.4|21521.4|21528.6|21524.6|21531.7|21527.7|21522.3|21518.3|119
1605289200000|2020-11-13 17:40:00|21525.4|21521.4|21522.3|21518.3|21525.4|21521.4|21519.2|21515.2|231
1605289500000|2020-11-13 17:45:00|21519.2|21515.2|21512.9|21508.9|21519.2|21515.2|21512.9|21508.9|165
1605289800000|2020-11-13 17:50:00|21516.1|21512.1|21509.8|21505.8|21516.1|21512.1|21503.6|21499.6|322
1605290100000|2020-11-13 17:55:00|21506.7|21502.7|21519.2|21515.2|21522.3|21518.3|21506.7|21502.7|348
1605290400000|2020-11-13 18:00:00|21517.6|21513.6|21512.9|21508.9|21522.3|21518.3|21512.9|21508.9|191
1605290700000|2020-11-13 18:05:00|21509.8|21505.8|21503.6|21499.6|21509.8|21505.8|21500.4|21496.4|457
1605291000000|2020-11-13 18:10:00|21500.4|21496.4|21506.7|21502.7|21509.8|21505.8|21500.4|21496.4|549
1605291300000|2020-11-13 18:15:00|21503.6|21499.6|21503.6|21499.6|21506.7|21502.7|21503.6|21499.6|134
1605291600000|2020-11-13 18:20:00|21500.4|21496.4|21497.3|21493.3|21503.6|21499.6|21491.1|21487.1|380
1605291900000|2020-11-13 18:25:00|21500.4|21496.4|21503.6|21499.6|21503.6|21499.6|21497.3|21493.3|257
1605292200000|2020-11-13 18:30:00|21506.7|21502.7|21512.9|21508.9|21512.9|21508.9|21503.6|21499.6|391
1605292500000|2020-11-13 18:35:00|21511.4|21507.4|21503.6|21499.6|21512.9|21508.9|21503.6|21499.6|169
1605292800000|2020-11-13 18:40:00|21506.7|21502.7|21503.6|21499.6|21512.9|21508.9|21503.6|21499.6|404
1605293100000|2020-11-13 18:45:00|21506.7|21502.7|21500.4|21496.4|21506.7|21502.7|21500.4|21496.4|229
1605293400000|2020-11-13 18:50:00|21502|21498|21500.4|21496.4|21503.6|21499.6|21497.3|21493.3|165
1605293700000|2020-11-13 18:55:00|21503.6|21499.6|21516.1|21512.1|21516.1|21512.1|21500.4|21496.4|378
1605294000000|2020-11-13 19:00:00|21512.9|21508.9|21519.2|21515.2|21522.3|21518.3|21512.9|21508.9|145
1605294300000|2020-11-13 19:05:00|21520.8|21516.8|21522.3|21518.3|21528.6|21524.6|21519.2|21515.2|209
1605294600000|2020-11-13 19:10:00|21525.4|21521.4|21528.6|21524.6|21531.7|21527.7|21522.3|21518.3|117
1605294900000|2020-11-13 19:15:00|21531.7|21527.7|21528.6|21524.6|21534.8|21530.8|21528.6|21524.6|144
1605295200000|2020-11-13 19:20:00|21525.4|21521.4|21519.2|21515.2|21531.7|21527.7|21516.1|21512.1|249
1605295500000|2020-11-13 19:25:00|21520.8|21516.8|21528.6|21524.6|21528.6|21524.6|21519.2|21515.2|198
1605295800000|2020-11-13 19:30:00|21525.4|21521.4|21528.6|21524.6|21531.7|21527.7|21525.4|21521.4|117
1605296100000|2020-11-13 19:35:00|21525.4|21521.4|21522.3|21518.3|21531.7|21527.7|21522.3|21518.3|251
1605296400000|2020-11-13 19:40:00|21519.2|21515.2|21525.4|21521.4|21525.4|21521.4|21516.1|21512.1|300
1605296700000|2020-11-13 19:45:00|21528.6|21524.6|21537.9|21533.9|21542.6|21538.6|21528.6|21524.6|258
1605297000000|2020-11-13 19:50:00|21541.1|21537.1|21537.9|21533.9|21541.1|21537.1|21534.8|21530.8|191
1605297300000|2020-11-13 19:55:00|21534.8|21530.8|21519.2|21515.2|21541.1|21537.1|21516.1|21512.1|1585
1605297600000|2020-11-13 20:00:00|21516.1|21512.1|21506.7|21502.7|21522.3|21518.3|21503.6|21499.6|743
1605297900000|2020-11-13 20:05:00|21509.8|21505.8|21506.7|21502.7|21512.9|21508.9|21506.7|21502.7|187
1605298200000|2020-11-13 20:10:00|21509.8|21505.8|21512.9|21508.9|21519.2|21515.2|21509.8|21505.8|291
1605298500000|2020-11-13 20:15:00|21516.1|21512.1|21516.1|21512.1|21516.1|21512.1|21509.8|21505.8|200
1605298800000|2020-11-13 20:20:00|21517.6|21513.6|21506.7|21502.7|21519.2|21515.2|21503.6|21499.6|211
1605299100000|2020-11-13 20:25:00|21503.6|21499.6|21516.1|21512.1|21522.3|21518.3|21503.6|21499.6|412
1605299400000|2020-11-13 20:30:00|21517.6|21513.6|21509.8|21505.8|21519.2|21515.2|21509.8|21505.8|277
1605299700000|2020-11-13 20:35:00|21512.9|21508.9|21516.1|21512.1|21522.3|21518.3|21509.8|21505.8|178
1605300000000|2020-11-13 20:40:00|21512.9|21508.9|21500.4|21496.4|21512.9|21508.9|21494.2|21490.2|376
1605300300000|2020-11-13 20:45:00|21502|21498|21491.1|21487.1|21503.6|21499.6|21491.1|21487.1|326
1605300600000|2020-11-13 20:50:00|21487.9|21483.9|21497.3|21493.3|21497.3|21493.3|21478.6|21474.6|585
1605300900000|2020-11-13 20:55:00|21498.9|21494.9|21512.9|21508.9|21514.5|21510.5|21497.3|21493.3|400
1605301200000|2020-11-13 21:00:00|21516.1|21512.1|21528.6|21524.6|21528.6|21524.6|21516.1|21512.1|467
1605301500000|2020-11-13 21:05:00|21531.7|21527.7|21531.7|21527.7|21534.8|21530.8|21525.4|21521.4|182
1605301800000|2020-11-13 21:10:00|21528.6|21524.6|21528.6|21524.6|21531.7|21527.7|21528.6|21524.6|80
1605302100000|2020-11-13 21:15:00|21531.7|21527.7|21525.4|21521.4|21534.8|21530.8|21522.3|21518.3|200
1605302400000|2020-11-13 21:20:00|21519.2|21515.2|21506.7|21502.7|21519.2|21515.2|21506.7|21502.7|107
1605302700000|2020-11-13 21:25:00|21509.8|21505.8|21525.4|21521.4|21525.4|21521.4|21509.8|21505.8|359
1605303000000|2020-11-13 21:30:00|21522.3|21518.3|21516.1|21512.1|21522.3|21518.3|21509.8|21505.8|155
1605303300000|2020-11-13 21:35:00|21512.9|21508.9|21509.8|21505.8|21512.9|21508.9|21506.7|21502.7|68
1605303600000|2020-11-13 21:40:00|21511.4|21507.4|21512.9|21508.9|21519.2|21515.2|21509.8|21505.8|38
1605303900000|2020-11-13 21:45:00|21517.6|21513.6|21512.9|21508.9|21523.9|21519.9|21512.9|21508.9|197
1605304200000|2020-11-13 21:50:00|21514.5|21510.5|21516.1|21512.1|21516.1|21512.1|21512.9|21508.9|206
1605304500000|2020-11-13 21:55:00|21512.9|21508.9|21509.8|21505.8|21514.5|21510.5|21506.7|21502.7|93
1605481200000|2020-11-15 23:00:00|21520.8|21516.8|21505.1|21501.1|21522.3|21518.3|21491.1|21487.1|207
1605481500000|2020-11-15 23:05:00|21503.6|21499.6|21500.4|21496.4|21505.1|21501.1|21489.5|21485.5|97
1605481800000|2020-11-15 23:10:00|21498.9|21494.9|21497.3|21493.3|21509.8|21505.8|21497.3|21493.3|51
1605482100000|2020-11-15 23:15:00|21494.2|21490.2|21494.2|21490.2|21500.4|21496.4|21486.4|21482.4|77
1605482400000|2020-11-15 23:20:00|21492.6|21488.6|21491.1|21487.1|21494.2|21490.2|21487.9|21483.9|7
1605482700000|2020-11-15 23:25:00|21492.6|21488.6|21495.8|21491.8|21500.4|21496.4|21492.6|21488.6|13
1605483000000|2020-11-15 23:30:00|21494.2|21490.2|21502|21498|21503.6|21499.6|21494.2|21490.2|66
1605483300000|2020-11-15 23:35:00|21503.6|21499.6|21506.7|21502.7|21508.3|21504.3|21500.4|21496.4|72
1605483600000|2020-11-15 23:40:00|21505.1|21501.1|21500.4|21496.4|21506.7|21502.7|21497.3|21493.3|60
1605483900000|2020-11-15 23:45:00|21497.3|21493.3|21495.8|21491.8|21498.9|21494.9|21494.2|21490.2|51
1605484200000|2020-11-15 23:50:00|21494.2|21490.2|21487.9|21483.9|21494.2|21490.2|21486.4|21482.4|62
1605484500000|2020-11-15 23:55:00|21489.5|21485.5|21497.3|21493.3|21500.4|21496.4|21487.9|21483.9|66
1605484800000|2020-11-16 00:00:00|21500.4|21496.4|21495.8|21491.8|21500.4|21496.4|21494.2|21490.2|41
1605485100000|2020-11-16 00:05:00|21494.2|21490.2|21497.3|21493.3|21502|21498|21494.2|21490.2|46
1605485400000|2020-11-16 00:10:00|21498.9|21494.9|21503.6|21499.6|21503.6|21499.6|21494.2|21490.2|90
1605485700000|2020-11-16 00:15:00|21506.7|21502.7|21500.4|21496.4|21509.8|21505.8|21497.3|21493.3|71
1605486000000|2020-11-16 00:20:00|21502|21498|21500.4|21496.4|21503.6|21499.6|21500.4|21496.4|24
1605486300000|2020-11-16 00:25:00|21502|21498|21506.7|21502.7|21506.7|21502.7|21500.4|21496.4|13
1605486600000|2020-11-16 00:30:00|||||||||1
1605487200000|2020-11-16 00:40:00|21503.6|21499.6|21492.6|21488.6|21503.6|21499.6|21491.1|21487.1|106
1605487500000|2020-11-16 00:45:00|21494.2|21490.2|21495.8|21491.8|21497.3|21493.3|21491.1|21487.1|15
1605487800000|2020-11-16 00:50:00|21497.3|21493.3|21506.7|21502.7|21506.7|21502.7|21497.3|21493.3|14
1605488100000|2020-11-16 00:55:00|21505.1|21501.1|21505.1|21501.1|21509.8|21505.8|21503.6|21499.6|32
1605488400000|2020-11-16 01:00:00|21506.7|21502.7|21530.1|21526.1|21531.7|21527.7|21503.6|21499.6|79
1605488700000|2020-11-16 01:05:00|21528.6|21524.6|21528.6|21524.6|21528.6|21524.6|21523.9|21519.9|40
1605489000000|2020-11-16 01:10:00|21531.7|21527.7|21533.3|21529.3|21534.8|21530.8|21531.7|21527.7|73
1605489300000|2020-11-16 01:15:00|21534.8|21530.8|21525.4|21521.4|21534.8|21530.8|21525.4|21521.4|37
1605489600000|2020-11-16 01:20:00|21527|21523|21520.8|21516.8|21527|21523|21516.1|21512.1|14
1605489900000|2020-11-16 01:25:00|21519.2|21515.2|21512.9|21508.9|21522.3|21518.3|21512.9|21508.9|18
1605490200000|2020-11-16 01:30:00|21514.5|21510.5|21519.2|21515.2|21519.2|21515.2|21511.4|21507.4|51
1605490500000|2020-11-16 01:35:00|21517.6|21513.6|21516.1|21512.1|21517.6|21513.6|21512.9|21508.9|15
1605490800000|2020-11-16 01:40:00|21519.2|21515.2|21519.2|21515.2|21522.3|21518.3|21516.1|21512.1|20
1605491100000|2020-11-16 01:45:00|21520.8|21516.8|21536.4|21532.4|21542.6|21538.6|21519.2|21515.2|123
1605491400000|2020-11-16 01:50:00|21537.9|21533.9|21545.8|21541.8|21547.3|21543.3|21536.4|21532.4|32
1605491700000|2020-11-16 01:55:00|21547.3|21543.3|21547.3|21543.3|21550.4|21546.4|21544.2|21540.2|43
1605492000000|2020-11-16 02:00:00|21544.2|21540.2|21541.1|21537.1|21544.2|21540.2|21537.9|21533.9|41
1605492300000|2020-11-16 02:05:00|21537.9|21533.9|21544.2|21540.2|21544.2|21540.2|21537.9|21533.9|38
1605492600000|2020-11-16 02:10:00|21545.8|21541.8|21544.2|21540.2|21545.8|21541.8|21542.6|21538.6|11
1605492900000|2020-11-16 02:15:00|21545.8|21541.8|21542.6|21538.6|21545.8|21541.8|21541.1|21537.1|10
1605493200000|2020-11-16 02:20:00|21541.1|21537.1|21537.9|21533.9|21541.1|21537.1|21531.7|21527.7|51
1605493500000|2020-11-16 02:25:00|21539.5|21535.5|21537.9|21533.9|21544.2|21540.2|21536.4|21532.4|81
1605493800000|2020-11-16 02:30:00|21534.8|21530.8|21541.1|21537.1|21544.2|21540.2|21531.7|21527.7|27
1605494100000|2020-11-16 02:35:00|21537.9|21533.9|21541.1|21537.1|21541.1|21537.1|21537.9|21533.9|31
1605494400000|2020-11-16 02:40:00|21544.2|21540.2|21552|21548|21553.6|21549.6|21544.2|21540.2|88
1605494700000|2020-11-16 02:45:00|21553.6|21549.6|21556.7|21552.7|21561.4|21557.4|21552|21548|37
1605495000000|2020-11-16 02:50:00|21558.3|21554.3|21569.2|21565.2|21569.2|21565.2|21556.7|21552.7|52
1605495300000|2020-11-16 02:55:00|21567.6|21563.6|21556.7|21552.7|21567.6|21563.6|21556.7|21552.7|23
1605495600000|2020-11-16 03:00:00|21559.8|21555.8|21564.5|21560.5|21566.1|21562.1|21559.8|21555.8|24
1605495900000|2020-11-16 03:05:00|21566.1|21562.1|21562.9|21558.9|21566.1|21562.1|21559.8|21555.8|4
1605496200000|2020-11-16 03:10:00|21559.8|21555.8|21559.8|21555.8|21562.9|21558.9|21553.6|21549.6|61
1605496500000|2020-11-16 03:15:00|21558.3|21554.3|21553.6|21549.6|21559.8|21555.8|21553.6|21549.6|52
1605496800000|2020-11-16 03:20:00|21555.1|21551.1|21559.8|21555.8|21559.8|21555.8|21553.6|21549.6|19
1605497100000|2020-11-16 03:25:00|21561.4|21557.4|21561.4|21557.4|21561.4|21557.4|21559.8|21555.8|11
1605497400000|2020-11-16 03:30:00|21559.8|21555.8|21569.2|21565.2|21569.2|21565.2|21559.8|21555.8|23
1605497700000|2020-11-16 03:35:00|21567.6|21563.6|21566.1|21562.1|21572.3|21568.3|21566.1|21562.1|66
1605498000000|2020-11-16 03:40:00|21564.5|21560.5|21566.1|21562.1|21570.8|21566.8|21564.5|21560.5|12
1605498300000|2020-11-16 03:45:00|21569.2|21565.2|21566.1|21562.1|21569.2|21565.2|21566.1|21562.1|36
1605498600000|2020-11-16 03:50:00|21562.9|21558.9|21562.9|21558.9|21562.9|21558.9|21562.9|21558.9|30
1605498900000|2020-11-16 03:55:00|21559.8|21555.8|21562.9|21558.9|21562.9|21558.9|21559.8|21555.8|40
1605499200000|2020-11-16 04:00:00|21559.8|21555.8|21559.8|21555.8|21562.9|21558.9|21559.8|21555.8|40
1605499500000|2020-11-16 04:05:00|21556.7|21552.7|21556.7|21552.7|21558.3|21554.3|21556.7|21552.7|32
1605499800000|2020-11-16 04:10:00|21553.6|21549.6|21556.7|21552.7|21556.7|21552.7|21553.6|21549.6|73
1605500100000|2020-11-16 04:15:00|21555.1|21551.1|21556.7|21552.7|21556.7|21552.7|21555.1|21551.1|7
1605500400000|2020-11-16 04:20:00|21561.4|21557.4|21561.4|21557.4|21562.9|21558.9|21559.8|21555.8|52
1605500700000|2020-11-16 04:25:00|||||||||1
1605501000000|2020-11-16 04:30:00|21559.8|21555.8|21548.9|21544.9|21559.8|21555.8|21548.9|21544.9|36
1605501300000|2020-11-16 04:35:00|21547.3|21543.3|21550.4|21546.4|21550.4|21546.4|21547.3|21543.3|12
1605501600000|2020-11-16 04:40:00|21545.8|21541.8|21550.4|21546.4|21550.4|21546.4|21544.2|21540.2|19
1605501900000|2020-11-16 04:45:00|21548.9|21544.9|21541.1|21537.1|21550.4|21546.4|21541.1|21537.1|56
1605502200000|2020-11-16 04:50:00|21544.2|21540.2|21542.6|21538.6|21544.2|21540.2|21541.1|21537.1|26
1605502500000|2020-11-16 04:55:00|21544.2|21540.2|21541.1|21537.1|21544.2|21540.2|21541.1|21537.1|11
1605502800000|2020-11-16 05:00:00|||||||||39
1605503100000|2020-11-16 05:05:00|21534.8|21530.8|21531.7|21527.7|21537.9|21533.9|21531.7|21527.7|43
1605503400000|2020-11-16 05:10:00|21528.6|21524.6|21531.7|21527.7|21531.7|21527.7|21528.6|21524.6|44
1605503700000|2020-11-16 05:15:00|21534.8|21530.8|21534.8|21530.8|21534.8|21530.8|21531.7|21527.7|30
1605504000000|2020-11-16 05:20:00|21537.9|21533.9|21531.7|21527.7|21537.9|21533.9|21530.1|21526.1|23
1605504300000|2020-11-16 05:25:00|21530.1|21526.1|21528.6|21524.6|21531.7|21527.7|21528.6|21524.6|14
1605504600000|2020-11-16 05:30:00|21525.4|21521.4|21528.6|21524.6|21531.7|21527.7|21525.4|21521.4|29
1605504900000|2020-11-16 05:35:00|21527|21523|21527|21523|21528.6|21524.6|21525.4|21521.4|9
1605505200000|2020-11-16 05:40:00|21528.6|21524.6|21534.8|21530.8|21537.9|21533.9|21528.6|21524.6|50
1605505500000|2020-11-16 05:45:00|21537.9|21533.9|21537.9|21533.9|21537.9|21533.9|21534.8|21530.8|17
1605505800000|2020-11-16 05:50:00|21541.1|21537.1|21534.8|21530.8|21541.1|21537.1|21533.3|21529.3|35
1605506100000|2020-11-16 05:55:00|21531.7|21527.7|21536.4|21532.4|21537.9|21533.9|21531.7|21527.7|29
1605506400000|2020-11-16 06:00:00|21537.9|21533.9|21537.9|21533.9|21537.9|21533.9|21534.8|21530.8|28
1605506700000|2020-11-16 06:05:00|21536.4|21532.4|21536.4|21532.4|21537.9|21533.9|21534.8|21530.8|11
1605507000000|2020-11-16 06:10:00|21537.9|21533.9|21528.6|21524.6|21537.9|21533.9|21528.6|21524.6|12
1605507300000|2020-11-16 06:15:00|21531.7|21527.7|21531.7|21527.7|21534.8|21530.8|21530.1|21526.1|31
1605507600000|2020-11-16 06:20:00|21533.3|21529.3|21545.8|21541.8|21545.8|21541.8|21533.3|21529.3|47
1605507900000|2020-11-16 06:25:00|21547.3|21543.3|21542.6|21538.6|21547.3|21543.3|21541.1|21537.1|38
1605508200000|2020-11-16 06:30:00|21544.2|21540.2|21556.7|21552.7|21556.7|21552.7|21544.2|21540.2|70
1605508500000|2020-11-16 06:35:00|21555.1|21551.1|21553.6|21549.6|21555.1|21551.1|21550.4|21546.4|39
1605508800000|2020-11-16 06:40:00|21550.4|21546.4|21555.1|21551.1|21556.7|21552.7|21547.3|21543.3|33
1605509100000|2020-11-16 06:45:00|21553.6|21549.6|21553.6|21549.6|21556.7|21552.7|21550.4|21546.4|10
1605509400000|2020-11-16 06:50:00|21556.7|21552.7|21569.2|21565.2|21569.2|21565.2|21556.7|21552.7|100
1605509700000|2020-11-16 06:55:00|21566.1|21562.1|21562.9|21558.9|21566.1|21562.1|21556.7|21552.7|51
1605510000000|2020-11-16 07:00:00|21561.4|21557.4|21558.3|21554.3|21562.9|21558.9|21552|21548|63
1605510300000|2020-11-16 07:05:00|21559.8|21555.8|21550.4|21546.4|21562.9|21558.9|21547.3|21543.3|103
1605510600000|2020-11-16 07:10:00|21552|21548|21559.8|21555.8|21562.9|21558.9|21550.4|21546.4|30
1605510900000|2020-11-16 07:15:00|21558.3|21554.3|21556.7|21552.7|21562.9|21558.9|21553.6|21549.6|42
1605511200000|2020-11-16 07:20:00|21559.8|21555.8|21566.1|21562.1|21566.1|21562.1|21555.1|21551.1|39
1605511500000|2020-11-16 07:25:00|21569.2|21565.2|21572.3|21568.3|21572.3|21568.3|21566.1|21562.1|70
1605511800000|2020-11-16 07:30:00|21573.9|21569.9|21578.6|21574.6|21581.7|21577.7|21569.2|21565.2|135
1605512100000|2020-11-16 07:35:00|21581.7|21577.7|21572.3|21568.3|21581.7|21577.7|21569.2|21565.2|233
1605512400000|2020-11-16 07:40:00|21575.4|21571.4|21581.7|21577.7|21581.7|21577.7|21572.3|21568.3|78
1605512700000|2020-11-16 07:45:00|21578.6|21574.6|21581.7|21577.7|21606.7|21602.7|21578.6|21574.6|149
1605513000000|2020-11-16 07:50:00|21583.3|21579.3|21587.9|21583.9|21594.2|21590.2|21583.3|21579.3|101
1605513300000|2020-11-16 07:55:00|21589.5|21585.5|21578.6|21574.6|21591.1|21587.1|21578.6|21574.6|217
1605513600000|2020-11-16 08:00:00|21580.1|21576.1|21578.6|21574.6|21587.9|21583.9|21572.3|21568.3|109
1605513900000|2020-11-16 08:05:00|21575.4|21571.4|21594.2|21590.2|21594.2|21590.2|21575.4|21571.4|247
1605514200000|2020-11-16 08:10:00|21592.6|21588.6|21594.2|21590.2|21594.2|21590.2|21584.8|21580.8|87
1605514500000|2020-11-16 08:15:00|21592.6|21588.6|21594.2|21590.2|21600.4|21596.4|21589.5|21585.5|152
1605514800000|2020-11-16 08:20:00|21591.1|21587.1|21584.8|21580.8|21597.3|21593.3|21581.7|21577.7|176
1605515100000|2020-11-16 08:25:00|21581.7|21577.7|21591.1|21587.1|21591.1|21587.1|21578.6|21574.6|63
1605515400000|2020-11-16 08:30:00|21589.5|21585.5|21594.2|21590.2|21598.9|21594.9|21587.9|21583.9|57
1605515700000|2020-11-16 08:35:00|21591.1|21587.1|21581.7|21577.7|21600.4|21596.4|21581.7|21577.7|66
1605516000000|2020-11-16 08:40:00|21583.3|21579.3|21575.4|21571.4|21584.8|21580.8|21572.3|21568.3|142
1605516300000|2020-11-16 08:45:00|21572.3|21568.3|21584.8|21580.8|21584.8|21580.8|21569.2|21565.2|128
1605516600000|2020-11-16 08:50:00|21586.4|21582.4|21603.6|21599.6|21612.9|21608.9|21581.7|21577.7|363
1605516900000|2020-11-16 08:55:00|21602|21598|21606.7|21602.7|21612.9|21608.9|21600.4|21596.4|57
1605517200000|2020-11-16 09:00:00|21603.6|21599.6|21603.6|21599.6|21606.7|21602.7|21598.9|21594.9|65
1605517500000|2020-11-16 09:05:00|21600.4|21596.4|21606.7|21602.7|21609.8|21605.8|21594.2|21590.2|116
1605517800000|2020-11-16 09:10:00|21605.1|21601.1|21603.6|21599.6|21612.9|21608.9|21598.9|21594.9|161
1605518100000|2020-11-16 09:15:00|21602|21598|21619.2|21615.2|21619.2|21615.2|21600.4|21596.4|119
1605518400000|2020-11-16 09:20:00|21617.6|21613.6|21619.2|21615.2|21622.3|21618.3|21612.9|21608.9|131
1605518700000|2020-11-16 09:25:00|21620.8|21616.8|21631.7|21627.7|21631.7|21627.7|21616.1|21612.1|287
1605519000000|2020-11-16 09:30:00|21628.6|21624.6|21625.4|21621.4|21631.7|21627.7|21619.2|21615.2|174
1605519300000|2020-11-16 09:35:00|21628.6|21624.6|21609.8|21605.8|21628.6|21624.6|21609.8|21605.8|204
1605519600000|2020-11-16 09:40:00|21611.4|21607.4|21622.3|21618.3|21625.4|21621.4|21609.8|21605.8|230
1605519900000|2020-11-16 09:45:00|21625.4|21621.4|21612.9|21608.9|21625.4|21621.4|21612.9|21608.9|150
1605520200000|2020-11-16 09:50:00|21609.8|21605.8|21622.3|21618.3|21625.4|21621.4|21609.8|21605.8|282
1605520500000|2020-11-16 09:55:00|21623.9|21619.9|21616.1|21612.1|21625.4|21621.4|21616.1|21612.1|82
1605520800000|2020-11-16 10:00:00|21612.9|21608.9|21606.7|21602.7|21617.6|21613.6|21600.4|21596.4|327
1605521100000|2020-11-16 10:05:00|21608.3|21604.3|21612.9|21608.9|21612.9|21608.9|21603.6|21599.6|180
1605521400000|2020-11-16 10:10:00|21609.8|21605.8|21614.5|21610.5|21628.6|21624.6|21609.8|21605.8|219
1605521700000|2020-11-16 10:15:00|21612.9|21608.9|21597.3|21593.3|21612.9|21608.9|21597.3|21593.3|204
1605522000000|2020-11-16 10:20:00|21598.9|21594.9|21594.2|21590.2|21602|21598|21594.2|21590.2|131
1605522300000|2020-11-16 10:25:00|21592.6|21588.6|21592.6|21588.6|21597.3|21593.3|21587.9|21583.9|204
1605522600000|2020-11-16 10:30:00|21591.1|21587.1|21584.8|21580.8|21594.2|21590.2|21581.7|21577.7|133
1605522900000|2020-11-16 10:35:00|21587.9|21583.9|21584.8|21580.8|21591.1|21587.1|21584.8|21580.8|91
1605523200000|2020-11-16 10:40:00|21581.7|21577.7|21594.2|21590.2|21600.4|21596.4|21581.7|21577.7|313
1605523500000|2020-11-16 10:45:00|21597.3|21593.3|21603.6|21599.6|21609.8|21605.8|21595.8|21591.8|103
1605523800000|2020-11-16 10:50:00|21602|21598|21597.3|21593.3|21603.6|21599.6|21597.3|21593.3|52
1605524100000|2020-11-16 10:55:00|21600.4|21596.4|21567.6|21563.6|21600.4|21596.4|21562.9|21558.9|490
1605524400000|2020-11-16 11:00:00|21569.2|21565.2|21555.1|21551.1|21572.3|21568.3|21553.6|21549.6|409
1605524700000|2020-11-16 11:05:00|21556.7|21552.7|21553.6|21549.6|21556.7|21552.7|21547.3|21543.3|320
1605525000000|2020-11-16 11:10:00|21552|21548|21559.8|21555.8|21562.9|21558.9|21552|21548|247
1605525300000|2020-11-16 11:15:00|21556.7|21552.7|21553.6|21549.6|21559.8|21555.8|21552|21548|158
1605525600000|2020-11-16 11:20:00|21552|21548|21537.9|21533.9|21553.6|21549.6|21537.9|21533.9|107
1605525900000|2020-11-16 11:25:00|21541.1|21537.1|21544.2|21540.2|21544.2|21540.2|21531.7|21527.7|103
1605526200000|2020-11-16 11:30:00|21547.3|21543.3|21547.3|21543.3|21550.4|21546.4|21544.2|21540.2|134
1605526500000|2020-11-16 11:35:00|21550.4|21546.4|21531.7|21527.7|21550.4|21546.4|21531.7|21527.7|63
1605526800000|2020-11-16 11:40:00|21533.3|21529.3|21547.3|21543.3|21547.3|21543.3|21531.7|21527.7|144
1605527100000|2020-11-16 11:45:00|21550.4|21546.4|21550.4|21546.4|21553.6|21549.6|21544.2|21540.2|115
1605527400000|2020-11-16 11:50:00|21553.6|21549.6|21462.9|21458.9|21556.7|21552.7|21453.6|21449.6|1023
1605527700000|2020-11-16 11:55:00|21466.1|21462.1|21422.3|21418.3|21475.4|21471.4|21373.9|21369.9|2215
1605528000000|2020-11-16 12:00:00|21423.9|21419.9|21416.1|21412.1|21431.7|21427.7|21353.6|21349.6|2062
1605528300000|2020-11-16 12:05:00|21412.9|21408.9|21375.4|21371.4|21445.8|21441.8|21372.3|21368.3|1099
1605528600000|2020-11-16 12:10:00|21372.3|21368.3|21372.3|21368.3|21409.8|21405.8|21361.4|21357.4|645
1605528900000|2020-11-16 12:15:00|21369.2|21365.2|21369.2|21365.2|21378.6|21374.6|21341.1|21337.1|754
1605529200000|2020-11-16 12:20:00|21367.6|21363.6|21391.1|21387.1|21400.4|21396.4|21352|21348|744
1605529500000|2020-11-16 12:25:00|21387.9|21383.9|21384.8|21380.8|21419.2|21415.2|21381.7|21377.7|564
1605529800000|2020-11-16 12:30:00|21381.7|21377.7|21394.2|21390.2|21394.2|21390.2|21372.3|21368.3|432
1605530100000|2020-11-16 12:35:00|21391.1|21387.1|21369.2|21365.2|21400.4|21396.4|21366.1|21362.1|480
1605530400000|2020-11-16 12:40:00|21372.3|21368.3|21380.1|21376.1|21384.8|21380.8|21356.7|21352.7|557
1605530700000|2020-11-16 12:45:00|21381.7|21377.7|21375.4|21371.4|21387.9|21383.9|21362.9|21358.9|293
1605531000000|2020-11-16 12:50:00|21373.9|21369.9|21378.6|21374.6|21381.7|21377.7|21366.1|21362.1|226
1605531300000|2020-11-16 12:55:00|21381.7|21377.7|21381.7|21377.7|21389.5|21385.5|21375.4|21371.4|264
1605531600000|2020-11-16 13:00:00|21384.8|21380.8|21397.3|21393.3|21397.3|21393.3|21381.7|21377.7|379
1605531900000|2020-11-16 13:05:00|21400.4|21396.4|21403.6|21399.6|21403.6|21399.6|21391.1|21387.1|454
1605532200000|2020-11-16 13:10:00|21402|21398|21409.8|21405.8|21409.8|21405.8|21391.1|21387.1|445
1605532500000|2020-11-16 13:15:00|21412.9|21408.9|21406.7|21402.7|21419.2|21415.2|21397.3|21393.3|451
1605532800000|2020-11-16 13:20:00|21405.1|21401.1|21397.3|21393.3|21419.2|21415.2|21386.4|21382.4|821
1605533100000|2020-11-16 13:25:00|21398.9|21394.9|21419.2|21415.2|21425.4|21421.4|21394.2|21390.2|523
1605533400000|2020-11-16 13:30:00|21417.6|21413.6|21462.9|21458.9|21469.2|21465.2|21417.6|21413.6|1282
1605533700000|2020-11-16 13:35:00|21459.8|21455.8|21478.6|21474.6|21478.6|21474.6|21453.6|21449.6|896
1605534000000|2020-11-16 13:40:00|21477|21473|21469.2|21465.2|21484.8|21480.8|21450.4|21446.4|885
1605534300000|2020-11-16 13:45:00|21472.3|21468.3|21459.8|21455.8|21481.7|21477.7|21459.8|21455.8|556
1605534600000|2020-11-16 13:50:00|21462.9|21458.9|21466.1|21462.1|21472.3|21468.3|21453.6|21449.6|674
1605534900000|2020-11-16 13:55:00|21462.9|21458.9|21477|21473|21480.1|21476.1|21453.6|21449.6|595
1605535200000|2020-11-16 14:00:00|21475.4|21471.4|21459.8|21455.8|21477|21473|21453.6|21449.6|376
1605535500000|2020-11-16 14:05:00|21456.7|21452.7|21462.9|21458.9|21469.2|21465.2|21450.4|21446.4|616
1605535800000|2020-11-16 14:10:00|21461.4|21457.4|21456.7|21452.7|21466.1|21462.1|21447.3|21443.3|502
1605536100000|2020-11-16 14:15:00|21458.3|21454.3|21422.3|21418.3|21472.3|21468.3|21422.3|21418.3|948
1605536400000|2020-11-16 14:20:00|21419.2|21415.2|21456.7|21452.7|21459.8|21455.8|21419.2|21415.2|542
1605536700000|2020-11-16 14:25:00|21458.3|21454.3|21456.7|21452.7|21469.2|21465.2|21450.4|21446.4|498
1605537000000|2020-11-16 14:30:00|21458.3|21454.3|21478.6|21474.6|21481.7|21477.7|21456.7|21452.7|799
1605537300000|2020-11-16 14:35:00|21481.7|21477.7|21486.4|21482.4|21487.9|21483.9|21462.9|21458.9|575
1605537600000|2020-11-16 14:40:00|21487.9|21483.9|21500.4|21496.4|21500.4|21496.4|21484.8|21480.8|653
1605537900000|2020-11-16 14:45:00|21498.9|21494.9|21497.3|21493.3|21516.1|21512.1|21491.1|21487.1|678
1605538200000|2020-11-16 14:50:00|21498.9|21494.9|21500.4|21496.4|21512.9|21508.9|21491.1|21487.1|738
1605538500000|2020-11-16 14:55:00|21503.6|21499.6|21481.7|21477.7|21506.7|21502.7|21475.4|21471.4|715
1605538800000|2020-11-16 15:00:00|21484.8|21480.8|21481.7|21477.7|21494.2|21490.2|21481.7|21477.7|654
1605539100000|2020-11-16 15:05:00|21484.8|21480.8|21484.8|21480.8|21491.1|21487.1|21472.3|21468.3|530
1605539400000|2020-11-16 15:10:00|21487.9|21483.9|21497.3|21493.3|21506.7|21502.7|21487.9|21483.9|764
1605539700000|2020-11-16 15:15:00|21494.2|21490.2|21481.7|21477.7|21497.3|21493.3|21478.6|21474.6|563
1605540000000|2020-11-16 15:20:00|21484.8|21480.8|21469.2|21465.2|21484.8|21480.8|21467.6|21463.6|799
1605540300000|2020-11-16 15:25:00|21472.3|21468.3|21469.2|21465.2|21475.4|21471.4|21462.9|21458.9|325
1605540600000|2020-11-16 15:30:00|21466.1|21462.1|21475.4|21471.4|21481.7|21477.7|21462.9|21458.9|658
1605540900000|2020-11-16 15:35:00|21477|21473|21464.5|21460.5|21478.6|21474.6|21462.9|21458.9|508
1605541200000|2020-11-16 15:40:00|21462.9|21458.9|21466.1|21462.1|21466.1|21462.1|21453.6|21449.6|446
1605541500000|2020-11-16 15:45:00|21462.9|21458.9|21472.3|21468.3|21477|21473|21459.8|21455.8|377
1605541800000|2020-11-16 15:50:00|21464.5|21460.5|21475.4|21471.4|21478.6|21474.6|21459.8|21455.8|336
1605542100000|2020-11-16 15:55:00|21472.3|21468.3|21475.4|21471.4|21475.4|21471.4|21462.9|21458.9|434
1605542400000|2020-11-16 16:00:00|21472.3|21468.3|21447.3|21443.3|21472.3|21468.3|21447.3|21443.3|523
1605542700000|2020-11-16 16:05:00|21448.9|21444.9|21456.7|21452.7|21456.7|21452.7|21444.2|21440.2|474
1605543000000|2020-11-16 16:10:00|21459.8|21455.8|21459.8|21455.8|21466.1|21462.1|21456.7|21452.7|415
1605543300000|2020-11-16 16:15:00|21462.9|21458.9|21459.8|21455.8|21466.1|21462.1|21456.7|21452.7|327
1605543600000|2020-11-16 16:20:00|21461.4|21457.4|21475.4|21471.4|21478.6|21474.6|21456.7|21452.7|561
1605543900000|2020-11-16 16:25:00|21472.3|21468.3|21475.4|21471.4|21481.7|21477.7|21469.2|21465.2|432
1605544200000|2020-11-16 16:30:00|21472.3|21468.3|21472.3|21468.3|21472.3|21468.3|21466.1|21462.1|575
1605544500000|2020-11-16 16:35:00|21475.4|21471.4|21494.2|21490.2|21494.2|21490.2|21472.3|21468.3|603
1605544800000|2020-11-16 16:40:00|21497.3|21493.3|21487.9|21483.9|21500.4|21496.4|21487.9|21483.9|509
1605545100000|2020-11-16 16:45:00|21484.8|21480.8|21494.2|21490.2|21497.3|21493.3|21481.7|21477.7|516
1605545400000|2020-11-16 16:50:00|21497.3|21493.3|21516.1|21512.1|21525.4|21521.4|21497.3|21493.3|1389
1605545700000|2020-11-16 16:55:00|21514.5|21510.5|21495.8|21491.8|21514.5|21510.5|21494.2|21490.2|381
1605546000000|2020-11-16 17:00:00|21497.3|21493.3|21497.3|21493.3|21503.6|21499.6|21494.2|21490.2|225
1605546300000|2020-11-16 17:05:00|21494.2|21490.2|21484.8|21480.8|21497.3|21493.3|21484.8|21480.8|298
1605546600000|2020-11-16 17:10:00|21486.4|21482.4|21491.1|21487.1|21494.2|21490.2|21484.8|21480.8|236
1605546900000|2020-11-16 17:15:00|21494.2|21490.2|21491.1|21487.1|21497.3|21493.3|21491.1|21487.1|180
1605547200000|2020-11-16 17:20:00|21492.6|21488.6|21500.4|21496.4|21500.4|21496.4|21491.1|21487.1|325
1605547500000|2020-11-16 17:25:00|21497.3|21493.3|21497.3|21493.3|21500.4|21496.4|21494.2|21490.2|305
1605547800000|2020-11-16 17:30:00|21491.1|21487.1|21487.9|21483.9|21491.1|21487.1|21487.9|21483.9|207
1605548100000|2020-11-16 17:35:00|21486.4|21482.4|21491.1|21487.1|21491.1|21487.1|21484.8|21480.8|196
1605548400000|2020-11-16 17:40:00|21494.2|21490.2|21491.1|21487.1|21494.2|21490.2|21487.9|21483.9|236
1605548700000|2020-11-16 17:45:00|21494.2|21490.2|21491.1|21487.1|21497.3|21493.3|21491.1|21487.1|246
1605549000000|2020-11-16 17:50:00|21492.6|21488.6|21487.9|21483.9|21494.2|21490.2|21487.9|21483.9|385
1605549300000|2020-11-16 17:55:00|21486.4|21482.4|21487.9|21483.9|21491.1|21487.1|21481.7|21477.7|401
1605549600000|2020-11-16 18:00:00|21484.8|21480.8|21494.2|21490.2|21494.2|21490.2|21484.8|21480.8|406
1605549900000|2020-11-16 18:05:00|21491.1|21487.1|21491.1|21487.1|21494.2|21490.2|21487.9|21483.9|637
1605550200000|2020-11-16 18:10:00|21492.6|21488.6|21494.2|21490.2|21494.2|21490.2|21487.9|21483.9|311
1605550500000|2020-11-16 18:15:00|21497.3|21493.3|21500.4|21496.4|21503.6|21499.6|21494.2|21490.2|248
1605550800000|2020-11-16 18:20:00|21502|21498|21525.4|21521.4|21531.7|21527.7|21500.4|21496.4|593
1605551100000|2020-11-16 18:25:00|21528.6|21524.6|21528.6|21524.6|21534.8|21530.8|21516.1|21512.1|436
1605551400000|2020-11-16 18:30:00|21525.4|21521.4|21512.9|21508.9|21525.4|21521.4|21509.8|21505.8|540
1605551700000|2020-11-16 18:35:00|21516.1|21512.1|21509.8|21505.8|21519.2|21515.2|21506.7|21502.7|434
1605552000000|2020-11-16 18:40:00|21511.4|21507.4|21522.3|21518.3|21525.4|21521.4|21509.8|21505.8|584
1605552300000|2020-11-16 18:45:00|21525.4|21521.4|21512.9|21508.9|21525.4|21521.4|21512.9|21508.9|324
1605552600000|2020-11-16 18:50:00|21509.8|21505.8|21519.2|21515.2|21519.2|21515.2|21509.8|21505.8|377
1605552900000|2020-11-16 18:55:00|21517.6|21513.6|21509.8|21505.8|21519.2|21515.2|21509.8|21505.8|368
1605553200000|2020-11-16 19:00:00|21519.2|21515.2|21503.6|21499.6|21519.2|21515.2|21500.4|21496.4|552
1605553500000|2020-11-16 19:05:00|21502|21498|21491.1|21487.1|21503.6|21499.6|21487.9|21483.9|2172
1605553800000|2020-11-16 19:10:00|21494.2|21490.2|21494.2|21490.2|21497.3|21493.3|21487.9|21483.9|355
1605554100000|2020-11-16 19:15:00|21492.6|21488.6|21497.3|21493.3|21500.4|21496.4|21492.6|21488.6|367
1605554400000|2020-11-16 19:20:00|21498.9|21494.9|21487.9|21483.9|21500.4|21496.4|21487.9|21483.9|290
1605554700000|2020-11-16 19:25:00|21491.1|21487.1|21503.6|21499.6|21503.6|21499.6|21491.1|21487.1|261
1605555000000|2020-11-16 19:30:00|21500.4|21496.4|21491.1|21487.1|21500.4|21496.4|21489.5|21485.5|276
1605555300000|2020-11-16 19:35:00|21487.9|21483.9|21506.7|21502.7|21506.7|21502.7|21487.9|21483.9|501
1605555600000|2020-11-16 19:40:00|21503.6|21499.6|21480.1|21476.1|21511.4|21507.4|21475.4|21471.4|864
1605555900000|2020-11-16 19:45:00|21478.6|21474.6|21472.3|21468.3|21478.6|21474.6|21466.1|21462.1|641
1605556200000|2020-11-16 19:50:00|21470.8|21466.8|21473.9|21469.9|21475.4|21471.4|21462.9|21458.9|566
1605556500000|2020-11-16 19:55:00|21472.3|21468.3|21469.2|21465.2|21478.6|21474.6|21456.7|21452.7|2247
1605556800000|2020-11-16 20:00:00|21472.3|21468.3|21464.5|21460.5|21472.3|21468.3|21462.9|21458.9|780
1605557100000|2020-11-16 20:05:00|21462.9|21458.9|21466.1|21462.1|21472.3|21468.3|21462.9|21458.9|226
1605557400000|2020-11-16 20:10:00|21462.9|21458.9|21472.3|21468.3|21475.4|21471.4|21462.9|21458.9|307
1605557700000|2020-11-16 20:15:00|21469.2|21465.2|21472.3|21468.3|21475.4|21471.4|21466.1|21462.1|190
1605558000000|2020-11-16 20:20:00|21470.8|21466.8|21466.1|21462.1|21472.3|21468.3|21466.1|21462.1|452
1605558300000|2020-11-16 20:25:00|21469.2|21465.2|21462.9|21458.9|21469.2|21465.2|21459.8|21455.8|227
1605558600000|2020-11-16 20:30:00|21459.8|21455.8|21466.1|21462.1|21469.2|21465.2|21459.8|21455.8|301
1605558900000|2020-11-16 20:35:00|21469.2|21465.2|21475.4|21471.4|21481.7|21477.7|21466.1|21462.1|293
1605559200000|2020-11-16 20:40:00|21477|21473|21472.3|21468.3|21477|21473|21469.2|21465.2|201
1605559500000|2020-11-16 20:45:00|21470.8|21466.8|21475.4|21471.4|21478.6|21474.6|21469.2|21465.2|229
1605559800000|2020-11-16 20:50:00|21478.6|21474.6|21475.4|21471.4|21478.6|21474.6|21472.3|21468.3|336
1605560100000|2020-11-16 20:55:00|21478.6|21474.6|21459.8|21455.8|21478.6|21474.6|21459.8|21455.8|464
1605560400000|2020-11-16 21:00:00|21462.9|21458.9|21456.7|21452.7|21462.9|21458.9|21455.1|21451.1|241
1605560700000|2020-11-16 21:05:00|21453.6|21449.6|21461.4|21457.4|21466.1|21462.1|21453.6|21449.6|375
1605561000000|2020-11-16 21:10:00|21459.8|21455.8|21461.4|21457.4|21469.2|21465.2|21456.7|21452.7|240
1605561300000|2020-11-16 21:15:00|21459.8|21455.8|21459.8|21455.8|21462.9|21458.9|21459.8|21455.8|136
1605561600000|2020-11-16 21:20:00|21461.4|21457.4|21456.7|21452.7|21462.9|21458.9|21456.7|21452.7|190
1605561900000|2020-11-16 21:25:00|21458.3|21454.3|21466.1|21462.1|21469.2|21465.2|21456.7|21452.7|237
1605562200000|2020-11-16 21:30:00|21464.5|21460.5|21453.6|21449.6|21466.1|21462.1|21447.3|21443.3|157
1605562500000|2020-11-16 21:35:00|21452|21448|21441.1|21437.1|21455.1|21451.1|21441.1|21437.1|289
1605562800000|2020-11-16 21:40:00|21444.2|21440.2|21437.9|21433.9|21444.2|21440.2|21434.8|21430.8|244
1605563100000|2020-11-16 21:45:00|21441.1|21437.1|21447.3|21443.3|21450.4|21446.4|21439.5|21435.5|207
1605563400000|2020-11-16 21:50:00|21445.8|21441.8|21437.9|21433.9|21450.4|21446.4|21437.9|21433.9|225
1605563700000|2020-11-16 21:55:00|21441.1|21437.1|21456.7|21452.7|21458.3|21454.3|21439.5|21435.5|274
1605567600000|2020-11-16 23:00:00|21466.1|21462.1|21472.3|21468.3|21472.3|21468.3|21466.1|21462.1|96
1605567900000|2020-11-16 23:05:00|21473.9|21469.9|21472.3|21468.3|21473.9|21469.9|21472.3|21468.3|16
1605568200000|2020-11-16 23:10:00|21469.2|21465.2|21461.4|21457.4|21472.3|21468.3|21461.4|21457.4|46
1605568500000|2020-11-16 23:15:00|21458.3|21454.3|21459.8|21455.8|21462.9|21458.9|21458.3|21454.3|8
1605568800000|2020-11-16 23:20:00|21456.7|21452.7|21455.1|21451.1|21456.7|21452.7|21453.6|21449.6|15
1605569100000|2020-11-16 23:25:00|21456.7|21452.7|21462.9|21458.9|21466.1|21462.1|21456.7|21452.7|48
1605569400000|2020-11-16 23:30:00|21464.5|21460.5|21467.6|21463.6|21467.6|21463.6|21462.9|21458.9|22
1605569700000|2020-11-16 23:35:00|21466.1|21462.1|21462.9|21458.9|21466.1|21462.1|21459.8|21455.8|17
1605570000000|2020-11-16 23:40:00|21464.5|21460.5|21462.9|21458.9|21466.1|21462.1|21462.9|21458.9|15
1605570300000|2020-11-16 23:45:00|21464.5|21460.5|21469.2|21465.2|21469.2|21465.2|21462.9|21458.9|8
1605570600000|2020-11-16 23:50:00|21470.8|21466.8|21475.4|21471.4|21475.4|21471.4|21470.8|21466.8|15
1605570900000|2020-11-16 23:55:00|21478.6|21474.6|21475.4|21471.4|21478.6|21474.6|21475.4|21471.4|16
1605571200000|2020-11-17 00:00:00|21477|21473|21481.7|21477.7|21484.8|21480.8|21475.4|21471.4|56
1605571500000|2020-11-17 00:05:00|21484.8|21480.8|21483.3|21479.3|21484.8|21480.8|21481.7|21477.7|12
1605571800000|2020-11-17 00:10:00|21484.8|21480.8|21481.7|21477.7|21487.9|21483.9|21480.1|21476.1|64
1605572100000|2020-11-17 00:15:00|21478.6|21474.6|21500.4|21496.4|21505.1|21501.1|21478.6|21474.6|126
1605572400000|2020-11-17 00:20:00|21503.6|21499.6|21497.3|21493.3|21503.6|21499.6|21495.8|21491.8|40
1605572700000|2020-11-17 00:25:00|21498.9|21494.9|21503.6|21499.6|21512.9|21508.9|21497.3|21493.3|58
1605573000000|2020-11-17 00:30:00|21505.1|21501.1|21509.8|21505.8|21509.8|21505.8|21500.4|21496.4|68
1605573300000|2020-11-17 00:35:00|21511.4|21507.4|21509.8|21505.8|21512.9|21508.9|21506.7|21502.7|65
1605573600000|2020-11-17 00:40:00|21512.9|21508.9|21505.1|21501.1|21512.9|21508.9|21503.6|21499.6|21
1605573900000|2020-11-17 00:45:00|21503.6|21499.6|21500.4|21496.4|21509.8|21505.8|21498.9|21494.9|35
1605574200000|2020-11-17 00:50:00|21498.9|21494.9|21503.6|21499.6|21506.7|21502.7|21497.3|21493.3|67
1605574500000|2020-11-17 00:55:00|21505.1|21501.1|21503.6|21499.6|21505.1|21501.1|21503.6|21499.6|37
1605574800000|2020-11-17 01:00:00|21502|21498|21506.7|21502.7|21506.7|21502.7|21500.4|21496.4|90
1605575100000|2020-11-17 01:05:00|21503.6|21499.6|21500.4|21496.4|21508.3|21504.3|21497.3|21493.3|90
1605575400000|2020-11-17 01:10:00|21498.9|21494.9|21497.3|21493.3|21509.8|21505.8|21494.2|21490.2|210
1605575700000|2020-11-17 01:15:00|21498.9|21494.9|21492.6|21488.6|21498.9|21494.9|21487.9|21483.9|59
1605576000000|2020-11-17 01:20:00|21494.2|21490.2|21484.8|21480.8|21494.2|21490.2|21481.7|21477.7|26
1605576300000|2020-11-17 01:25:00|21486.4|21482.4|21491.1|21487.1|21491.1|21487.1|21484.8|21480.8|21
1605576600000|2020-11-17 01:30:00|21489.5|21485.5|21500.4|21496.4|21500.4|21496.4|21489.5|21485.5|36
1605576900000|2020-11-17 01:35:00|21498.9|21494.9|21491.1|21487.1|21500.4|21496.4|21489.5|21485.5|17
1605577200000|2020-11-17 01:40:00|21489.5|21485.5|21497.3|21493.3|21498.9|21494.9|21487.9|21483.9|33
1605577500000|2020-11-17 01:45:00|21498.9|21494.9|21497.3|21493.3|21498.9|21494.9|21494.2|21490.2|28
1605577800000|2020-11-17 01:50:00|21495.8|21491.8|21487.9|21483.9|21500.4|21496.4|21487.9|21483.9|44
1605578100000|2020-11-17 01:55:00|21489.5|21485.5|21491.1|21487.1|21491.1|21487.1|21487.9|21483.9|24
1605578400000|2020-11-17 02:00:00|21489.5|21485.5|21487.9|21483.9|21489.5|21485.5|21487.9|21483.9|49
1605578700000|2020-11-17 02:05:00|21489.5|21485.5|21491.1|21487.1|21491.1|21487.1|21487.9|21483.9|45
1605579000000|2020-11-17 02:10:00|21492.6|21488.6|21484.8|21480.8|21492.6|21488.6|21484.8|21480.8|48
1605579300000|2020-11-17 02:15:00|21478.6|21474.6|21475.4|21471.4|21478.6|21474.6|21472.3|21468.3|92
1605579600000|2020-11-17 02:20:00|21473.9|21469.9|21478.6|21474.6|21478.6|21474.6|21472.3|21468.3|19
1605579900000|2020-11-17 02:25:00|21475.4|21471.4|21475.4|21471.4|21477|21473|21472.3|21468.3|35
1605580200000|2020-11-17 02:30:00|21473.9|21469.9|21472.3|21468.3|21478.6|21474.6|21472.3|21468.3|29
1605580500000|2020-11-17 02:35:00|21470.8|21466.8|21466.1|21462.1|21472.3|21468.3|21466.1|21462.1|35
1605580800000|2020-11-17 02:40:00|21469.2|21465.2|21469.2|21465.2|21470.8|21466.8|21466.1|21462.1|14
1605581100000|2020-11-17 02:45:00|21472.3|21468.3|21470.8|21466.8|21475.4|21471.4|21469.2|21465.2|26
1605581400000|2020-11-17 02:50:00|21472.3|21468.3|21473.9|21469.9|21475.4|21471.4|21469.2|21465.2|16
1605581700000|2020-11-17 02:55:00|21475.4|21471.4|21473.9|21469.9|21478.6|21474.6|21472.3|21468.3|27
1605582000000|2020-11-17 03:00:00|21472.3|21468.3|21469.2|21465.2|21472.3|21468.3|21469.2|21465.2|20
1605582300000|2020-11-17 03:05:00|21470.8|21466.8|21469.2|21465.2|21472.3|21468.3|21469.2|21465.2|20
1605582600000|2020-11-17 03:10:00|21472.3|21468.3|21475.4|21471.4|21475.4|21471.4|21470.8|21466.8|118
1605582900000|2020-11-17 03:15:00|21472.3|21468.3|21469.2|21465.2|21473.9|21469.9|21469.2|21465.2|76
1605583200000|2020-11-17 03:20:00|21466.1|21462.1|21466.1|21462.1|21470.8|21466.8|21466.1|21462.1|32
1605583500000|2020-11-17 03:25:00|21469.2|21465.2|21458.3|21454.3|21469.2|21465.2|21453.6|21449.6|92
1605583800000|2020-11-17 03:30:00|21456.7|21452.7|21450.4|21446.4|21456.7|21452.7|21450.4|21446.4|21
1605584100000|2020-11-17 03:35:00|21453.6|21449.6|21459.8|21455.8|21461.4|21457.4|21452|21448|49
1605584400000|2020-11-17 03:40:00|21458.3|21454.3|21464.5|21460.5|21466.1|21462.1|21456.7|21452.7|29
1605584700000|2020-11-17 03:45:00|21462.9|21458.9|21444.2|21440.2|21462.9|21458.9|21444.2|21440.2|73
1605585000000|2020-11-17 03:50:00|21442.6|21438.6|21425.4|21421.4|21442.6|21438.6|21422.3|21418.3|189
1605585300000|2020-11-17 03:55:00|21423.9|21419.9|21419.2|21415.2|21425.4|21421.4|21419.2|21415.2|76
1605585600000|2020-11-17 04:00:00|21416.1|21412.1|21416.1|21412.1|21419.2|21415.2|21416.1|21412.1|113
1605585900000|2020-11-17 04:05:00|21417.6|21413.6|21419.2|21415.2|21419.2|21415.2|21416.1|21412.1|76
1605586200000|2020-11-17 04:10:00|21416.1|21412.1|21420.8|21416.8|21422.3|21418.3|21416.1|21412.1|95
1605586500000|2020-11-17 04:15:00|21419.2|21415.2|21422.3|21418.3|21422.3|21418.3|21416.1|21412.1|25
1605587100000|2020-11-17 04:25:00|21419.2|21415.2|21428.6|21424.6|21428.6|21424.6|21419.2|21415.2|75
1605587400000|2020-11-17 04:30:00|21431.7|21427.7|21434.8|21430.8|21434.8|21430.8|21428.6|21424.6|38
1605587700000|2020-11-17 04:35:00|21431.7|21427.7|21431.7|21427.7|21434.8|21430.8|21428.6|21424.6|22
1605588000000|2020-11-17 04:40:00|21433.3|21429.3|21431.7|21427.7|21433.3|21429.3|21428.6|21424.6|9
1605588300000|2020-11-17 04:45:00|21430.1|21426.1|21422.3|21418.3|21431.7|21427.7|21422.3|21418.3|37
1605588600000|2020-11-17 04:50:00|21420.8|21416.8|21419.2|21415.2|21422.3|21418.3|21419.2|21415.2|17
1605588900000|2020-11-17 04:55:00|21422.3|21418.3|21422.3|21418.3|21422.3|21418.3|21420.8|21416.8|7
1605589200000|2020-11-17 05:00:00|21425.4|21421.4|21428.6|21424.6|21428.6|21424.6|21425.4|21421.4|21
1605589500000|2020-11-17 05:05:00|21431.7|21427.7|21422.3|21418.3|21431.7|21427.7|21422.3|21418.3|7
1605589800000|2020-11-17 05:10:00|||||||||1
1605590100000|2020-11-17 05:15:00|21423.9|21419.9|21422.3|21418.3|21423.9|21419.9|21422.3|21418.3|5
1605590400000|2020-11-17 05:20:00|21416.1|21412.1|21409.8|21405.8|21416.1|21412.1|21409.8|21405.8|50
1605590700000|2020-11-17 05:25:00|21412.9|21408.9|21412.9|21408.9|21416.1|21412.1|21406.7|21402.7|83
1605591000000|2020-11-17 05:30:00|21416.1|21412.1|21428.6|21424.6|21430.1|21426.1|21416.1|21412.1|67
1605591300000|2020-11-17 05:35:00|21430.1|21426.1|21428.6|21424.6|21430.1|21426.1|21428.6|21424.6|19
1605591600000|2020-11-17 05:40:00|21427|21423|21425.4|21421.4|21428.6|21424.6|21425.4|21421.4|21
1605591900000|2020-11-17 05:45:00|21428.6|21424.6|21422.3|21418.3|21431.7|21427.7|21419.2|21415.2|84
1605592200000|2020-11-17 05:50:00|21423.9|21419.9|21425.4|21421.4|21425.4|21421.4|21422.3|21418.3|4
1605592500000|2020-11-17 05:55:00|21422.3|21418.3|21427|21423|21427|21423|21422.3|21418.3|9
1605592800000|2020-11-17 06:00:00|21425.4|21421.4|21427|21423|21427|21423|21422.3|21418.3|6
1605593100000|2020-11-17 06:05:00|21425.4|21421.4|21427|21423|21430.1|21426.1|21425.4|21421.4|40
1605593400000|2020-11-17 06:10:00|21428.6|21424.6|21419.2|21415.2|21428.6|21424.6|21417.6|21413.6|10
1605593700000|2020-11-17 06:15:00|21422.3|21418.3|21420.8|21416.8|21425.4|21421.4|21419.2|21415.2|35
1605594000000|2020-11-17 06:20:00|21419.2|21415.2|21419.2|21415.2|21428.6|21424.6|21419.2|21415.2|39
1605594300000|2020-11-17 06:25:00|21416.1|21412.1|21416.1|21412.1|21416.1|21412.1|21416.1|21412.1|12
1605594600000|2020-11-17 06:30:00|21412.9|21408.9|21412.9|21408.9|21416.1|21412.1|21409.8|21405.8|35
1605594900000|2020-11-17 06:35:00|21416.1|21412.1|21425.4|21421.4|21425.4|21421.4|21416.1|21412.1|41
1605595200000|2020-11-17 06:40:00|21427|21423|21431.7|21427.7|21431.7|21427.7|21427|21423|20
1605595500000|2020-11-17 06:45:00|21428.6|21424.6|21439.5|21435.5|21441.1|21437.1|21428.6|21424.6|29
1605595800000|2020-11-17 06:50:00|21437.9|21433.9|21437.9|21433.9|21437.9|21433.9|21428.6|21424.6|53
1605596100000|2020-11-17 06:55:00|21441.1|21437.1|21442.6|21438.6|21447.3|21443.3|21441.1|21437.1|32
1605596400000|2020-11-17 07:00:00|21441.1|21437.1|21453.6|21449.6|21453.6|21449.6|21437.9|21433.9|94
1605596700000|2020-11-17 07:05:00|21455.1|21451.1|21472.3|21468.3|21472.3|21468.3|21450.4|21446.4|74
1605597000000|2020-11-17 07:10:00|21475.4|21471.4|21469.2|21465.2|21475.4|21471.4|21462.9|21458.9|82
1605597300000|2020-11-17 07:15:00|21466.1|21462.1|21459.8|21455.8|21466.1|21462.1|21456.7|21452.7|94
1605597600000|2020-11-17 07:20:00|21458.3|21454.3|21469.2|21465.2|21472.3|21468.3|21458.3|21454.3|56
1605597900000|2020-11-17 07:25:00|21470.8|21466.8|21472.3|21468.3|21473.9|21469.9|21462.9|21458.9|66
1605598200000|2020-11-17 07:30:00|21475.4|21471.4|21481.7|21477.7|21487.9|21483.9|21475.4|21471.4|55
1605598500000|2020-11-17 07:35:00|21478.6|21474.6|21478.6|21474.6|21481.7|21477.7|21472.3|21468.3|145
1605598800000|2020-11-17 07:40:00|21481.7|21477.7|21472.3|21468.3|21481.7|21477.7|21472.3|21468.3|81
1605599100000|2020-11-17 07:45:00|21475.4|21471.4|21466.1|21462.1|21475.4|21471.4|21466.1|21462.1|87
1605599400000|2020-11-17 07:50:00|21469.2|21465.2|21462.9|21458.9|21469.2|21465.2|21459.8|21455.8|93
1605599700000|2020-11-17 07:55:00|21466.1|21462.1|21481.7|21477.7|21481.7|21477.7|21466.1|21462.1|177
1605600000000|2020-11-17 08:00:00|21483.3|21479.3|21456.7|21452.7|21484.8|21480.8|21437.9|21433.9|406
1605600300000|2020-11-17 08:05:00|21455.1|21451.1|21456.7|21452.7|21459.8|21455.8|21450.4|21446.4|189
1605600600000|2020-11-17 08:10:00|21458.3|21454.3|21453.6|21449.6|21466.1|21462.1|21447.3|21443.3|213
1605600900000|2020-11-17 08:15:00|21452|21448|21459.8|21455.8|21459.8|21455.8|21447.3|21443.3|129
1605601200000|2020-11-17 08:20:00|21456.7|21452.7|21462.9|21458.9|21464.5|21460.5|21456.7|21452.7|112
1605601500000|2020-11-17 08:25:00|21461.4|21457.4|21469.2|21465.2|21473.9|21469.9|21461.4|21457.4|129
1605601800000|2020-11-17 08:30:00|21470.8|21466.8|21481.7|21477.7|21481.7|21477.7|21469.2|21465.2|227
1605602100000|2020-11-17 08:35:00|21480.1|21476.1|21500.4|21496.4|21506.7|21502.7|21478.6|21474.6|223
1605602400000|2020-11-17 08:40:00|21498.9|21494.9|21506.7|21502.7|21516.1|21512.1|21492.6|21488.6|153
1605602700000|2020-11-17 08:45:00|21509.8|21505.8|21503.6|21499.6|21516.1|21512.1|21503.6|21499.6|59
1605603000000|2020-11-17 08:50:00|21506.7|21502.7|21506.7|21502.7|21509.8|21505.8|21503.6|21499.6|71
1605603300000|2020-11-17 08:55:00|21505.1|21501.1|21512.9|21508.9|21519.2|21515.2|21500.4|21496.4|200
1605603600000|2020-11-17 09:00:00|21509.8|21505.8|21506.7|21502.7|21512.9|21508.9|21500.4|21496.4|179
1605603900000|2020-11-17 09:05:00|21505.1|21501.1|21522.3|21518.3|21528.6|21524.6|21503.6|21499.6|255
1605604200000|2020-11-17 09:10:00|21525.4|21521.4|21512.9|21508.9|21528.6|21524.6|21509.8|21505.8|233
1605604500000|2020-11-17 09:15:00|21514.5|21510.5|21506.7|21502.7|21516.1|21512.1|21503.6|21499.6|148
1605604800000|2020-11-17 09:20:00|21505.1|21501.1|21512.9|21508.9|21512.9|21508.9|21505.1|21501.1|106
1605605100000|2020-11-17 09:25:00|21511.4|21507.4|21516.1|21512.1|21519.2|21515.2|21503.6|21499.6|112
1605605400000|2020-11-17 09:30:00|21519.2|21515.2|21517.6|21513.6|21525.4|21521.4|21516.1|21512.1|129
1605605700000|2020-11-17 09:35:00|21516.1|21512.1|21512.9|21508.9|21519.2|21515.2|21509.8|21505.8|91
1605606000000|2020-11-17 09:40:00|21514.5|21510.5|21509.8|21505.8|21516.1|21512.1|21509.8|21505.8|77
1605606300000|2020-11-17 09:45:00|21512.9|21508.9|21522.3|21518.3|21523.9|21519.9|21511.4|21507.4|116
1605606600000|2020-11-17 09:50:00|21523.9|21519.9|21503.6|21499.6|21525.4|21521.4|21502|21498|148
1605606900000|2020-11-17 09:55:00|21500.4|21496.4|21519.2|21515.2|21525.4|21521.4|21500.4|21496.4|175
1605607200000|2020-11-17 10:00:00|21520.8|21516.8|21519.2|21515.2|21522.3|21518.3|21512.9|21508.9|202
1605607500000|2020-11-17 10:05:00|21520.8|21516.8|21528.6|21524.6|21534.8|21530.8|21516.1|21512.1|328
1605607800000|2020-11-17 10:10:00|21531.7|21527.7|21534.8|21530.8|21534.8|21530.8|21528.6|21524.6|118
1605608100000|2020-11-17 10:15:00|21531.7|21527.7|21531.7|21527.7|21533.3|21529.3|21522.3|21518.3|229
1605608400000|2020-11-17 10:20:00|21528.6|21524.6|21516.1|21512.1|21544.2|21540.2|21516.1|21512.1|349
1605608700000|2020-11-17 10:25:00|21517.6|21513.6|21537.9|21533.9|21541.1|21537.1|21506.7|21502.7|277
1605609000000|2020-11-17 10:30:00|21536.4|21532.4|21519.2|21515.2|21537.9|21533.9|21519.2|21515.2|63
1605609300000|2020-11-17 10:35:00|21522.3|21518.3|21522.3|21518.3|21528.6|21524.6|21519.2|21515.2|111
1605609600000|2020-11-17 10:40:00|21523.9|21519.9|21519.2|21515.2|21525.4|21521.4|21519.2|21515.2|81
1605609900000|2020-11-17 10:45:00|21516.1|21512.1|21522.3|21518.3|21523.9|21519.9|21516.1|21512.1|50
1605610200000|2020-11-17 10:50:00|21523.9|21519.9|21541.1|21537.1|21541.1|21537.1|21519.2|21515.2|103
1605610500000|2020-11-17 10:55:00|21539.5|21535.5|21534.8|21530.8|21541.1|21537.1|21528.6|21524.6|150
1605610800000|2020-11-17 11:00:00|21537.9|21533.9|21544.2|21540.2|21547.3|21543.3|21537.9|21533.9|236
1605611100000|2020-11-17 11:05:00|21541.1|21537.1|21537.9|21533.9|21544.2|21540.2|21531.7|21527.7|92
1605611400000|2020-11-17 11:10:00|21541.1|21537.1|21541.1|21537.1|21547.3|21543.3|21534.8|21530.8|133
1605611700000|2020-11-17 11:15:00|21537.9|21533.9|21544.2|21540.2|21544.2|21540.2|21531.7|21527.7|151
1605612000000|2020-11-17 11:20:00|21542.6|21538.6|21547.3|21543.3|21550.4|21546.4|21537.9|21533.9|218
1605612300000|2020-11-17 11:25:00|21544.2|21540.2|21541.1|21537.1|21550.4|21546.4|21537.9|21533.9|148
1605612600000|2020-11-17 11:30:00|21537.9|21533.9|21530.1|21526.1|21541.1|21537.1|21525.4|21521.4|161
1605612900000|2020-11-17 11:35:00|21531.7|21527.7|21539.5|21535.5|21541.1|21537.1|21528.6|21524.6|123
1605613200000|2020-11-17 11:40:00|21541.1|21537.1|21525.4|21521.4|21541.1|21537.1|21525.4|21521.4|210
1605613500000|2020-11-17 11:45:00|21528.6|21524.6|21531.7|21527.7|21534.8|21530.8|21519.2|21515.2|380
1605613800000|2020-11-17 11:50:00|21534.8|21530.8|21537.9|21533.9|21537.9|21533.9|21528.6|21524.6|221
1605614100000|2020-11-17 11:55:00|21541.1|21537.1|21528.6|21524.6|21544.2|21540.2|21525.4|21521.4|319
1605614400000|2020-11-17 12:00:00|21531.7|21527.7|21531.7|21527.7|21534.8|21530.8|21530.1|21526.1|77
1605614700000|2020-11-17 12:05:00|21534.8|21530.8|21537.9|21533.9|21541.1|21537.1|21525.4|21521.4|209
1605615000000|2020-11-17 12:10:00|21541.1|21537.1|21534.8|21530.8|21544.2|21540.2|21528.6|21524.6|178
1605615300000|2020-11-17 12:15:00|21537.9|21533.9|21544.2|21540.2|21548.9|21544.9|21537.9|21533.9|368
1605615600000|2020-11-17 12:20:00|21545.8|21541.8|21547.3|21543.3|21553.6|21549.6|21545.8|21541.8|170
1605615900000|2020-11-17 12:25:00|21548.9|21544.9|21547.3|21543.3|21550.4|21546.4|21544.2|21540.2|140
1605616200000|2020-11-17 12:30:00|21550.4|21546.4|21575.4|21571.4|21575.4|21571.4|21547.3|21543.3|537
1605616500000|2020-11-17 12:35:00|21572.3|21568.3|21591.1|21587.1|21591.1|21587.1|21569.2|21565.2|557
1605616800000|2020-11-17 12:40:00|21589.5|21585.5|21562.9|21558.9|21591.1|21587.1|21562.9|21558.9|307
1605617100000|2020-11-17 12:45:00|21566.1|21562.1|21575.4|21571.4|21575.4|21571.4|21562.9|21558.9|169
1605617400000|2020-11-17 12:50:00|21573.9|21569.9|21600.4|21596.4|21600.4|21596.4|21572.3|21568.3|437
1605617700000|2020-11-17 12:55:00|21594.2|21590.2|21575.4|21571.4|21594.2|21590.2|21572.3|21568.3|228
1605618000000|2020-11-17 13:00:00|21578.6|21574.6|21572.3|21568.3|21578.6|21574.6|21569.2|21565.2|218
1605618300000|2020-11-17 13:05:00|21575.4|21571.4|21584.8|21580.8|21591.1|21587.1|21575.4|21571.4|291
1605618600000|2020-11-17 13:10:00|21586.4|21582.4|21591.1|21587.1|21594.2|21590.2|21578.6|21574.6|357
1605618900000|2020-11-17 13:15:00|21594.2|21590.2|21616.1|21612.1|21619.2|21615.2|21587.9|21583.9|352
1605619200000|2020-11-17 13:20:00|21609.8|21605.8|21600.4|21596.4|21616.1|21612.1|21598.9|21594.9|414
1605619500000|2020-11-17 13:25:00|21598.9|21594.9|21594.2|21590.2|21600.4|21596.4|21581.7|21577.7|580
1605619800000|2020-11-17 13:30:00|21597.3|21593.3|21644.2|21640.2|21662.9|21658.9|21594.2|21590.2|1599
1605620100000|2020-11-17 13:35:00|21642.6|21638.6|21625.4|21621.4|21647.3|21643.3|21616.1|21612.1|988
1605620400000|2020-11-17 13:40:00|21622.3|21618.3|21631.7|21627.7|21634.8|21630.8|21622.3|21618.3|693
1605620700000|2020-11-17 13:45:00|21628.6|21624.6|21628.6|21624.6|21634.8|21630.8|21625.4|21621.4|634
1605621000000|2020-11-17 13:50:00|21631.7|21627.7|21622.3|21618.3|21637.9|21633.9|21616.1|21612.1|442
1605621300000|2020-11-17 13:55:00|21619.2|21615.2|21609.8|21605.8|21622.3|21618.3|21606.7|21602.7|610
1605621600000|2020-11-17 14:00:00|21611.4|21607.4|21631.7|21627.7|21637.9|21633.9|21611.4|21607.4|545
1605621900000|2020-11-17 14:05:00|21630.1|21626.1|21600.4|21596.4|21631.7|21627.7|21600.4|21596.4|529
1605622200000|2020-11-17 14:10:00|21597.3|21593.3|21600.4|21596.4|21612.9|21608.9|21597.3|21593.3|428
1605622500000|2020-11-17 14:15:00|21603.6|21599.6|21606.7|21602.7|21622.3|21618.3|21603.6|21599.6|588
1605622800000|2020-11-17 14:20:00|21603.6|21599.6|21594.2|21590.2|21609.8|21605.8|21578.6|21574.6|726
1605623100000|2020-11-17 14:25:00|21597.3|21593.3|21597.3|21593.3|21602|21598|21591.1|21587.1|478
1605623400000|2020-11-17 14:30:00|21600.4|21596.4|21603.6|21599.6|21609.8|21605.8|21594.2|21590.2|649
1605623700000|2020-11-17 14:35:00|21605.1|21601.1|21619.2|21615.2|21625.4|21621.4|21603.6|21599.6|973
1605624000000|2020-11-17 14:40:00|21620.8|21616.8|21628.6|21624.6|21631.7|21627.7|21619.2|21615.2|554
1605624300000|2020-11-17 14:45:00|21631.7|21627.7|21625.4|21621.4|21641.1|21637.1|21625.4|21621.4|913
1605624600000|2020-11-17 14:50:00|21628.6|21624.6|21634.8|21630.8|21644.2|21640.2|21625.4|21621.4|953
1605624900000|2020-11-17 14:55:00|21633.3|21629.3|21634.8|21630.8|21637.9|21633.9|21623.9|21619.9|519
1605625200000|2020-11-17 15:00:00|21631.7|21627.7|21644.2|21640.2|21644.2|21640.2|21625.4|21621.4|891
1605625500000|2020-11-17 15:05:00|21642.6|21638.6|21625.4|21621.4|21644.2|21640.2|21625.4|21621.4|670
1605625800000|2020-11-17 15:10:00|21622.3|21618.3|21628.6|21624.6|21637.9|21633.9|21622.3|21618.3|638
1605626100000|2020-11-17 15:15:00|21631.7|21627.7|21625.4|21621.4|21647.3|21643.3|21625.4|21621.4|850
1605626400000|2020-11-17 15:20:00|21627|21623|21617.6|21613.6|21628.6|21624.6|21612.9|21608.9|711
1605626700000|2020-11-17 15:25:00|21616.1|21612.1|21622.3|21618.3|21625.4|21621.4|21594.2|21590.2|2302
1605627000000|2020-11-17 15:30:00|21619.2|21615.2|21606.7|21602.7|21628.6|21624.6|21594.2|21590.2|1541
1605627300000|2020-11-17 15:35:00|21608.3|21604.3|21587.9|21583.9|21609.8|21605.8|21587.9|21583.9|935
1605627600000|2020-11-17 15:40:00|21584.8|21580.8|21578.6|21574.6|21594.2|21590.2|21578.6|21574.6|939
1605627900000|2020-11-17 15:45:00|21577|21573|21584.8|21580.8|21600.4|21596.4|21572.3|21568.3|942
1605628200000|2020-11-17 15:50:00|21587.9|21583.9|21584.8|21580.8|21591.1|21587.1|21578.6|21574.6|480
1605628500000|2020-11-17 15:55:00|21581.7|21577.7|21591.1|21587.1|21594.2|21590.2|21581.7|21577.7|854
1605628800000|2020-11-17 16:00:00|21592.6|21588.6|21600.4|21596.4|21606.7|21602.7|21591.1|21587.1|731
1605629100000|2020-11-17 16:05:00|21603.6|21599.6|21603.6|21599.6|21603.6|21599.6|21594.2|21590.2|501
1605629400000|2020-11-17 16:10:00|21600.4|21596.4|21606.7|21602.7|21609.8|21605.8|21600.4|21596.4|376
1605629700000|2020-11-17 16:15:00|21603.6|21599.6|21603.6|21599.6|21612.9|21608.9|21597.3|21593.3|661
1605630000000|2020-11-17 16:20:00|21602|21598|21591.1|21587.1|21606.7|21602.7|21591.1|21587.1|503
1605630300000|2020-11-17 16:25:00|21594.2|21590.2|21605.1|21601.1|21606.7|21602.7|21591.1|21587.1|675
1605630600000|2020-11-17 16:30:00|21603.6|21599.6|21616.1|21612.1|21616.1|21612.1|21600.4|21596.4|553
1605630900000|2020-11-17 16:35:00|21612.9|21608.9|21619.2|21615.2|21620.8|21616.8|21612.9|21608.9|500
1605631200000|2020-11-17 16:40:00|21617.6|21613.6|21616.1|21612.1|21622.3|21618.3|21612.9|21608.9|487
1605631500000|2020-11-17 16:45:00|21612.9|21608.9|21616.1|21612.1|21619.2|21615.2|21609.8|21605.8|526
1605631800000|2020-11-17 16:50:00|21619.2|21615.2|21625.4|21621.4|21625.4|21621.4|21619.2|21615.2|392
1605632100000|2020-11-17 16:55:00|21622.3|21618.3|21616.1|21612.1|21644.2|21640.2|21616.1|21612.1|1866
1605632400000|2020-11-17 17:00:00|21612.9|21608.9|21600.4|21596.4|21616.1|21612.1|21597.3|21593.3|1681
1605632700000|2020-11-17 17:05:00|21597.3|21593.3|21594.2|21590.2|21597.3|21593.3|21591.1|21587.1|832
1605633000000|2020-11-17 17:10:00|21591.1|21587.1|21587.9|21583.9|21597.3|21593.3|21587.9|21583.9|533
1605633300000|2020-11-17 17:15:00|21591.1|21587.1|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|417
1605633600000|2020-11-17 17:20:00|21591.1|21587.1|21584.8|21580.8|21594.2|21590.2|21581.7|21577.7|310
1605633900000|2020-11-17 17:25:00|21583.3|21579.3|21581.7|21577.7|21584.8|21580.8|21578.6|21574.6|426
1605634200000|2020-11-17 17:30:00|21580.1|21576.1|21584.8|21580.8|21587.9|21583.9|21575.4|21571.4|423
1605634500000|2020-11-17 17:35:00|21581.7|21577.7|21572.3|21568.3|21581.7|21577.7|21569.2|21565.2|297
1605634800000|2020-11-17 17:40:00|21575.4|21571.4|21587.9|21583.9|21587.9|21583.9|21572.3|21568.3|257
1605635100000|2020-11-17 17:45:00|21584.8|21580.8|21581.7|21577.7|21587.9|21583.9|21575.4|21571.4|482
1605635400000|2020-11-17 17:50:00|21584.8|21580.8|21584.8|21580.8|21587.9|21583.9|21581.7|21577.7|194
1605635700000|2020-11-17 17:55:00|21586.4|21582.4|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|417
1605636000000|2020-11-17 18:00:00|21587.9|21583.9|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|299
1605636300000|2020-11-17 18:05:00|21597.3|21593.3|21612.9|21608.9|21616.1|21612.1|21595.8|21591.8|584
1605636600000|2020-11-17 18:10:00|21614.5|21610.5|21622.3|21618.3|21622.3|21618.3|21606.7|21602.7|603
1605636900000|2020-11-17 18:15:00|21620.8|21616.8|21616.1|21612.1|21628.6|21624.6|21616.1|21612.1|393
1605637200000|2020-11-17 18:20:00|21612.9|21608.9|21619.2|21615.2|21622.3|21618.3|21612.9|21608.9|417
1605637500000|2020-11-17 18:25:00|21622.3|21618.3|21619.2|21615.2|21628.6|21624.6|21616.1|21612.1|399
1605637800000|2020-11-17 18:30:00|21617.6|21613.6|21606.7|21602.7|21619.2|21615.2|21606.7|21602.7|337
1605638100000|2020-11-17 18:35:00|21603.6|21599.6|21609.8|21605.8|21611.4|21607.4|21603.6|21599.6|270
1605638400000|2020-11-17 18:40:00|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|124
1605638700000|2020-11-17 18:45:00|21603.6|21599.6|21600.4|21596.4|21603.6|21599.6|21600.4|21596.4|240
1605639000000|2020-11-17 18:50:00|21603.6|21599.6|21612.9|21608.9|21612.9|21608.9|21603.6|21599.6|476
1605639300000|2020-11-17 18:55:00|21614.5|21610.5|21606.7|21602.7|21616.1|21612.1|21606.7|21602.7|358
1605639600000|2020-11-17 19:00:00|21609.8|21605.8|21603.6|21599.6|21609.8|21605.8|21600.4|21596.4|381
1605639900000|2020-11-17 19:05:00|21600.4|21596.4|21587.9|21583.9|21603.6|21599.6|21587.9|21583.9|329
1605640200000|2020-11-17 19:10:00|21591.1|21587.1|21591.1|21587.1|21597.3|21593.3|21587.9|21583.9|495
1605640500000|2020-11-17 19:15:00|21587.9|21583.9|21594.2|21590.2|21594.2|21590.2|21587.9|21583.9|275
1605640800000|2020-11-17 19:20:00|21592.6|21588.6|21600.4|21596.4|21600.4|21596.4|21591.1|21587.1|434
1605641100000|2020-11-17 19:25:00|21597.3|21593.3|21597.3|21593.3|21600.4|21596.4|21597.3|21593.3|542
1605641400000|2020-11-17 19:30:00|21594.2|21590.2|21587.9|21583.9|21600.4|21596.4|21584.8|21580.8|486
1605641700000|2020-11-17 19:35:00|21584.8|21580.8|21581.7|21577.7|21584.8|21580.8|21578.6|21574.6|447
1605642000000|2020-11-17 19:40:00|21583.3|21579.3|21594.2|21590.2|21600.4|21596.4|21578.6|21574.6|639
1605642300000|2020-11-17 19:45:00|21591.1|21587.1|21597.3|21593.3|21603.6|21599.6|21591.1|21587.1|450
1605642600000|2020-11-17 19:50:00|21600.4|21596.4|21594.2|21590.2|21603.6|21599.6|21591.1|21587.1|474
1605642900000|2020-11-17 19:55:00|21595.8|21591.8|21600.4|21596.4|21600.4|21596.4|21578.6|21574.6|1202
1605643200000|2020-11-17 20:00:00|21597.3|21593.3|21600.4|21596.4|21608.3|21604.3|21597.3|21593.3|1240
1605643500000|2020-11-17 20:05:00|21602|21598|21612.9|21608.9|21616.1|21612.1|21600.4|21596.4|368
1605643800000|2020-11-17 20:10:00|21614.5|21610.5|21612.9|21608.9|21616.1|21612.1|21606.7|21602.7|607
1605644100000|2020-11-17 20:15:00|21609.8|21605.8|21612.9|21608.9|21612.9|21608.9|21606.7|21602.7|328
1605644400000|2020-11-17 20:20:00|21609.8|21605.8|21619.2|21615.2|21619.2|21615.2|21609.8|21605.8|227
1605644700000|2020-11-17 20:25:00|21617.6|21613.6|21628.6|21624.6|21628.6|21624.6|21616.1|21612.1|628
1605645000000|2020-11-17 20:30:00|21625.4|21621.4|21616.1|21612.1|21628.6|21624.6|21612.9|21608.9|629
1605645300000|2020-11-17 20:35:00|21614.5|21610.5|21612.9|21608.9|21619.2|21615.2|21612.9|21608.9|242
1605645600000|2020-11-17 20:40:00|21611.4|21607.4|21606.7|21602.7|21619.2|21615.2|21600.4|21596.4|887
1605645900000|2020-11-17 20:45:00|21603.6|21599.6|21606.7|21602.7|21608.3|21604.3|21600.4|21596.4|334
1605646200000|2020-11-17 20:50:00|21605.1|21601.1|21603.6|21599.6|21612.9|21608.9|21600.4|21596.4|791
1605646500000|2020-11-17 20:55:00|21602|21598|21597.3|21593.3|21606.7|21602.7|21594.2|21590.2|640
1605646800000|2020-11-17 21:00:00|21594.2|21590.2|21619.2|21615.2|21622.3|21618.3|21594.2|21590.2|641
1605647100000|2020-11-17 21:05:00|21616.1|21612.1|21619.2|21615.2|21622.3|21618.3|21616.1|21612.1|325
1605647400000|2020-11-17 21:10:00|21622.3|21618.3|21631.7|21627.7|21631.7|21627.7|21617.6|21613.6|218
1605647700000|2020-11-17 21:15:00|21630.1|21626.1|21628.6|21624.6|21631.7|21627.7|21628.6|21624.6|115
1605648000000|2020-11-17 21:20:00|21631.7|21627.7|21628.6|21624.6|21634.8|21630.8|21625.4|21621.4|445
1605648300000|2020-11-17 21:25:00|21625.4|21621.4|21625.4|21621.4|21634.8|21630.8|21609.8|21605.8|669
1605648600000|2020-11-17 21:30:00|21622.3|21618.3|21631.7|21627.7|21631.7|21627.7|21612.9|21608.9|693
1605648900000|2020-11-17 21:35:00|21634.8|21630.8|21644.2|21640.2|21647.3|21643.3|21634.8|21630.8|438
1605649200000|2020-11-17 21:40:00|21642.6|21638.6|21647.3|21643.3|21647.3|21643.3|21641.1|21637.1|690
1605649500000|2020-11-17 21:45:00|21644.2|21640.2|21647.3|21643.3|21650.4|21646.4|21641.1|21637.1|340
1605649800000|2020-11-17 21:50:00|21644.2|21640.2|21653.6|21649.6|21656.7|21652.7|21642.6|21638.6|222
1605650100000|2020-11-17 21:55:00|21656.7|21652.7|21659.8|21655.8|21662.9|21658.9|21653.6|21649.6|553
1605654000000|2020-11-17 23:00:00|21666.1|21662.1|21664.5|21660.5|21672.3|21668.3|21656.7|21652.7|156
1605654300000|2020-11-17 23:05:00|21661.4|21657.4|21658.3|21654.3|21661.4|21657.4|21656.7|21652.7|168
1605654600000|2020-11-17 23:10:00|21650.4|21646.4|21650.4|21646.4|21652|21648|21648.9|21644.9|23
1605654900000|2020-11-17 23:15:00|21652|21648|21652|21648|21652|21648|21652|21648|4
1605655200000|2020-11-17 23:20:00|21653.6|21649.6|21653.6|21649.6|21653.6|21649.6|21653.6|21649.6|4
1605655500000|2020-11-17 23:25:00|21652|21648|21647.3|21643.3|21653.6|21649.6|21647.3|21643.3|24
1605655800000|2020-11-17 23:30:00|21644.2|21640.2|21647.3|21643.3|21647.3|21643.3|21644.2|21640.2|22
1605656100000|2020-11-17 23:35:00|21645.8|21641.8|21637.9|21633.9|21645.8|21641.8|21637.9|21633.9|64
1605656400000|2020-11-17 23:40:00|21636.4|21632.4|21634.8|21630.8|21641.1|21637.1|21631.7|21627.7|75
1605656700000|2020-11-17 23:45:00|21636.4|21632.4|21641.1|21637.1|21641.1|21637.1|21634.8|21630.8|15
1605657000000|2020-11-17 23:50:00|21642.6|21638.6|21641.1|21637.1|21642.6|21638.6|21641.1|21637.1|4
1605657300000|2020-11-17 23:55:00|21642.6|21638.6|21641.1|21637.1|21647.3|21643.3|21641.1|21637.1|41
1605657600000|2020-11-18 00:00:00|21642.6|21638.6|21650.4|21646.4|21653.6|21649.6|21641.1|21637.1|49
1605657900000|2020-11-18 00:05:00|21648.9|21644.9|21658.3|21654.3|21659.8|21655.8|21648.9|21644.9|12
1605658200000|2020-11-18 00:10:00|21659.8|21655.8|21666.1|21662.1|21666.1|21662.1|21659.8|21655.8|32
1605658500000|2020-11-18 00:15:00|21669.2|21665.2|21672.3|21668.3|21675.4|21671.4|21666.1|21662.1|165
1605658800000|2020-11-18 00:20:00|21675.4|21671.4|21672.3|21668.3|21675.4|21671.4|21666.1|21662.1|34
1605659100000|2020-11-18 00:25:00|21673.9|21669.9|21672.3|21668.3|21675.4|21671.4|21669.2|21665.2|137
1605659400000|2020-11-18 00:30:00|21673.9|21669.9|21670.8|21666.8|21675.4|21671.4|21670.8|21666.8|22
1605659700000|2020-11-18 00:35:00|21669.2|21665.2|21675.4|21671.4|21675.4|21671.4|21669.2|21665.2|12
1605660000000|2020-11-18 00:40:00|21672.3|21668.3|21675.4|21671.4|21675.4|21671.4|21672.3|21668.3|73
1605660300000|2020-11-18 00:45:00|21673.9|21669.9|21672.3|21668.3|21675.4|21671.4|21672.3|21668.3|22
1605660600000|2020-11-18 00:50:00|21670.8|21666.8|21670.8|21666.8|21672.3|21668.3|21669.2|21665.2|25
1605660900000|2020-11-18 00:55:00|21669.2|21665.2|21675.4|21671.4|21675.4|21671.4|21669.2|21665.2|24
1605661200000|2020-11-18 01:00:00|21672.3|21668.3|21672.3|21668.3|21675.4|21671.4|21672.3|21668.3|37
1605661500000|2020-11-18 01:05:00|21670.8|21666.8|21669.2|21665.2|21670.8|21666.8|21666.1|21662.1|28
1605661800000|2020-11-18 01:10:00|21667.6|21663.6|21662.9|21658.9|21669.2|21665.2|21662.9|21658.9|20
1605662100000|2020-11-18 01:15:00|21666.1|21662.1|21672.3|21668.3|21672.3|21668.3|21666.1|21662.1|35
1605662400000|2020-11-18 01:20:00|21669.2|21665.2|21684.8|21680.8|21684.8|21680.8|21669.2|21665.2|65
1605662700000|2020-11-18 01:25:00|21687.9|21683.9|21687.9|21683.9|21691.1|21687.1|21684.8|21680.8|70
1605663000000|2020-11-18 01:30:00|21686.4|21682.4|21691.1|21687.1|21692.6|21688.6|21684.8|21680.8|42
1605663300000|2020-11-18 01:35:00|21687.9|21683.9|21691.1|21687.1|21694.2|21690.2|21687.9|21683.9|43
1605663600000|2020-11-18 01:40:00|21689.5|21685.5|21687.9|21683.9|21691.1|21687.1|21684.8|21680.8|48
1605663900000|2020-11-18 01:45:00|21686.4|21682.4|21684.8|21680.8|21691.1|21687.1|21684.8|21680.8|49
1605664200000|2020-11-18 01:50:00|21687.9|21683.9|21687.9|21683.9|21687.9|21683.9|21678.6|21674.6|87
1605664500000|2020-11-18 01:55:00|21686.4|21682.4|21684.8|21680.8|21687.9|21683.9|21684.8|21680.8|20
1605664800000|2020-11-18 02:00:00|21686.4|21682.4|21678.6|21674.6|21686.4|21682.4|21678.6|21674.6|97
1605665100000|2020-11-18 02:05:00|21680.1|21676.1|21694.2|21690.2|21694.2|21690.2|21680.1|21676.1|73
1605665400000|2020-11-18 02:10:00|21691.1|21687.1|21694.2|21690.2|21695.8|21691.8|21691.1|21687.1|37
1605665700000|2020-11-18 02:15:00|21695.8|21691.8|21697.3|21693.3|21697.3|21693.3|21694.2|21690.2|53
1605666000000|2020-11-18 02:20:00|21695.8|21691.8|21697.3|21693.3|21697.3|21693.3|21694.2|21690.2|54
1605666300000|2020-11-18 02:25:00|21695.8|21691.8|21700.4|21696.4|21700.4|21696.4|21695.8|21691.8|36
1605666600000|2020-11-18 02:30:00|||||||||347
1605666900000|2020-11-18 02:35:00|21697.3|21693.3|21695.8|21691.8|21700.4|21696.4|21694.2|21690.2|23
1605667200000|2020-11-18 02:40:00|21694.2|21690.2|21694.2|21690.2|21695.8|21691.8|21694.2|21690.2|4
1605667500000|2020-11-18 02:45:00|21692.6|21688.6|21697.3|21693.3|21700.4|21696.4|21692.6|21688.6|130
1605667800000|2020-11-18 02:50:00|21698.9|21694.9|21716.1|21712.1|21716.1|21712.1|21697.3|21693.3|52
1605668100000|2020-11-18 02:55:00|21712.9|21708.9|21716.1|21712.1|21722.3|21718.3|21712.9|21708.9|95
1605668400000|2020-11-18 03:00:00|21719.2|21715.2|21717.6|21713.6|21725.4|21721.4|21716.1|21712.1|85
1605668700000|2020-11-18 03:05:00|21716.1|21712.1|21714.5|21710.5|21716.1|21712.1|21712.9|21708.9|33
1605669000000|2020-11-18 03:10:00|21712.9|21708.9|21706.7|21702.7|21712.9|21708.9|21706.7|21702.7|62
1605669300000|2020-11-18 03:15:00|21703.6|21699.6|21708.3|21704.3|21709.8|21705.8|21703.6|21699.6|62
1605669600000|2020-11-18 03:20:00|21706.7|21702.7|21703.6|21699.6|21706.7|21702.7|21702|21698|19
1605669900000|2020-11-18 03:25:00|21702|21698|21712.9|21708.9|21712.9|21708.9|21700.4|21696.4|81
1605670200000|2020-11-18 03:30:00|21714.5|21710.5|21719.2|21715.2|21722.3|21718.3|21712.9|21708.9|104
1605670500000|2020-11-18 03:35:00|21717.6|21713.6|21716.1|21712.1|21719.2|21715.2|21716.1|21712.1|34
1605670800000|2020-11-18 03:40:00|21714.5|21710.5|21712.9|21708.9|21717.6|21713.6|21712.9|21708.9|43
1605671100000|2020-11-18 03:45:00|21709.8|21705.8|21709.8|21705.8|21712.9|21708.9|21709.8|21705.8|47
1605671400000|2020-11-18 03:50:00|21708.3|21704.3|21709.8|21705.8|21712.9|21708.9|21708.3|21704.3|48
1605671700000|2020-11-18 03:55:00|21708.3|21704.3|21705.1|21701.1|21708.3|21704.3|21703.6|21699.6|15
1605672000000|2020-11-18 04:00:00|21706.7|21702.7|21712.9|21708.9|21712.9|21708.9|21706.7|21702.7|6
1605672300000|2020-11-18 04:05:00|||||||||26
1605672600000|2020-11-18 04:10:00|21711.4|21707.4|21709.8|21705.8|21711.4|21707.4|21709.8|21705.8|4
1605672900000|2020-11-18 04:15:00|21708.3|21704.3|21706.7|21702.7|21709.8|21705.8|21706.7|21702.7|15
1605673200000|2020-11-18 04:20:00|21709.8|21705.8|21709.8|21705.8|21712.9|21708.9|21709.8|21705.8|26
1605673500000|2020-11-18 04:25:00|21708.3|21704.3|21709.8|21705.8|21709.8|21705.8|21706.7|21702.7|30
1605673800000|2020-11-18 04:30:00|21708.3|21704.3|21706.7|21702.7|21709.8|21705.8|21706.7|21702.7|24
1605674100000|2020-11-18 04:35:00|21703.6|21699.6|21709.8|21705.8|21711.4|21707.4|21703.6|21699.6|32
1605674400000|2020-11-18 04:40:00|21712.9|21708.9|21709.8|21705.8|21712.9|21708.9|21706.7|21702.7|58
1605674700000|2020-11-18 04:45:00|21700.4|21696.4|21700.4|21696.4|21702|21698|21700.4|21696.4|23
1605675000000|2020-11-18 04:50:00|21698.9|21694.9|21700.4|21696.4|21705.1|21701.1|21697.3|21693.3|76
1605675300000|2020-11-18 04:55:00|21698.9|21694.9|21698.9|21694.9|21700.4|21696.4|21698.9|21694.9|19
1605675600000|2020-11-18 05:00:00|21697.3|21693.3|21698.9|21694.9|21700.4|21696.4|21697.3|21693.3|43
1605675900000|2020-11-18 05:05:00|21697.3|21693.3|21700.4|21696.4|21700.4|21696.4|21697.3|21693.3|20
1605676200000|2020-11-18 05:10:00|21698.9|21694.9|21700.4|21696.4|21700.4|21696.4|21697.3|21693.3|20
1605676500000|2020-11-18 05:15:00|21698.9|21694.9|21700.4|21696.4|21700.4|21696.4|21694.2|21690.2|93
1605676800000|2020-11-18 05:20:00|21698.9|21694.9|21709.8|21705.8|21712.9|21708.9|21698.9|21694.9|71
1605677100000|2020-11-18 05:25:00|21711.4|21707.4|21719.2|21715.2|21719.2|21715.2|21709.8|21705.8|156
1605677400000|2020-11-18 05:30:00|21722.3|21718.3|21719.2|21715.2|21728.6|21724.6|21719.2|21715.2|203
1605677700000|2020-11-18 05:35:00|21722.3|21718.3|21720.8|21716.8|21722.3|21718.3|21719.2|21715.2|28
1605678000000|2020-11-18 05:40:00|21719.2|21715.2|21717.6|21713.6|21722.3|21718.3|21716.1|21712.1|57
1605678300000|2020-11-18 05:45:00|21716.1|21712.1|21722.3|21718.3|21722.3|21718.3|21716.1|21712.1|36
1605678600000|2020-11-18 05:50:00|21720.8|21716.8|21722.3|21718.3|21722.3|21718.3|21719.2|21715.2|21
1605678900000|2020-11-18 05:55:00|21725.4|21721.4|21736.4|21732.4|21737.9|21733.9|21725.4|21721.4|103
1605679200000|2020-11-18 06:00:00|21734.8|21730.8|21731.7|21727.7|21737.9|21733.9|21728.6|21724.6|98
1605679500000|2020-11-18 06:05:00|21730.1|21726.1|21728.6|21724.6|21734.8|21730.8|21728.6|21724.6|49
1605679800000|2020-11-18 06:10:00|21731.7|21727.7|21734.8|21730.8|21734.8|21730.8|21731.7|21727.7|54
1605680100000|2020-11-18 06:15:00|21736.4|21732.4|21756.7|21752.7|21756.7|21752.7|21734.8|21730.8|205
1605680400000|2020-11-18 06:20:00|21753.6|21749.6|21745.8|21741.8|21755.1|21751.1|21744.2|21740.2|109
1605680700000|2020-11-18 06:25:00|21744.2|21740.2|21762.9|21758.9|21762.9|21758.9|21744.2|21740.2|65
1605681000000|2020-11-18 06:30:00|21764.5|21760.5|21766.1|21762.1|21766.1|21762.1|21755.1|21751.1|99
1605681300000|2020-11-18 06:35:00|21762.9|21758.9|21775.4|21771.4|21781.7|21777.7|21759.8|21755.8|247
1605681600000|2020-11-18 06:40:00|21772.3|21768.3|21777|21773|21781.7|21777.7|21769.2|21765.2|241
1605681900000|2020-11-18 06:45:00|21775.4|21771.4|21769.2|21765.2|21778.6|21774.6|21766.1|21762.1|121
1605682200000|2020-11-18 06:50:00|21767.6|21763.6|21775.4|21771.4|21778.6|21774.6|21766.1|21762.1|121
1605682500000|2020-11-18 06:55:00|21777|21773|21770.8|21766.8|21777|21773|21769.2|21765.2|89
1605682800000|2020-11-18 07:00:00|21769.2|21765.2|21762.9|21758.9|21777|21773|21759.8|21755.8|304
1605683100000|2020-11-18 07:05:00|21761.4|21757.4|21769.2|21765.2|21772.3|21768.3|21756.7|21752.7|163
1605683400000|2020-11-18 07:10:00|21770.8|21766.8|21778.6|21774.6|21778.6|21774.6|21766.1|21762.1|190
1605683700000|2020-11-18 07:15:00|21777|21773|21769.2|21765.2|21778.6|21774.6|21769.2|21765.2|142
1605684000000|2020-11-18 07:20:00|21770.8|21766.8|21769.2|21765.2|21772.3|21768.3|21766.1|21762.1|60
1605684300000|2020-11-18 07:25:00|21766.1|21762.1|21784.8|21780.8|21784.8|21780.8|21766.1|21762.1|133
1605684600000|2020-11-18 07:30:00|21781.7|21777.7|21759.8|21755.8|21787.9|21783.9|21759.8|21755.8|244
1605684900000|2020-11-18 07:35:00|21762.9|21758.9|21772.3|21768.3|21775.4|21771.4|21758.3|21754.3|246
1605685200000|2020-11-18 07:40:00|21769.2|21765.2|21761.4|21757.4|21772.3|21768.3|21756.7|21752.7|134
1605685500000|2020-11-18 07:45:00|21759.8|21755.8|21759.8|21755.8|21762.9|21758.9|21753.6|21749.6|153
1605685800000|2020-11-18 07:50:00|21758.3|21754.3|21789.5|21785.5|21791.1|21787.1|21756.7|21752.7|315
1605686100000|2020-11-18 07:55:00|21787.9|21783.9|21797.3|21793.3|21800.4|21796.4|21787.9|21783.9|364
1605686400000|2020-11-18 08:00:00|21794.2|21790.2|21800.4|21796.4|21806.7|21802.7|21794.2|21790.2|467
1605686700000|2020-11-18 08:05:00|21803.6|21799.6|21791.1|21787.1|21809.8|21805.8|21791.1|21787.1|314
1605687000000|2020-11-18 08:10:00|21789.5|21785.5|21787.9|21783.9|21797.3|21793.3|21784.8|21780.8|414
1605687300000|2020-11-18 08:15:00|21784.8|21780.8|21762.9|21758.9|21786.4|21782.4|21762.9|21758.9|337
1605687600000|2020-11-18 08:20:00|21759.8|21755.8|21737.9|21733.9|21762.9|21758.9|21737.9|21733.9|258
1605687900000|2020-11-18 08:25:00|21739.5|21735.5|21759.8|21755.8|21759.8|21755.8|21731.7|21727.7|511
1605688200000|2020-11-18 08:30:00|21756.7|21752.7|21769.2|21765.2|21769.2|21765.2|21756.7|21752.7|419
1605688500000|2020-11-18 08:35:00|21766.1|21762.1|21762.9|21758.9|21770.8|21766.8|21761.4|21757.4|221
1605688800000|2020-11-18 08:40:00|21758.3|21754.3|21742.6|21738.6|21762.9|21758.9|21741.1|21737.1|188
1605689100000|2020-11-18 08:45:00|21744.2|21740.2|21744.2|21740.2|21750.4|21746.4|21737.9|21733.9|161
1605689400000|2020-11-18 08:50:00|21747.3|21743.3|21744.2|21740.2|21747.3|21743.3|21737.9|21733.9|74
1605689700000|2020-11-18 08:55:00|21742.6|21738.6|21747.3|21743.3|21753.6|21749.6|21734.8|21730.8|288
1605690000000|2020-11-18 09:00:00|21748.9|21744.9|21731.7|21727.7|21748.9|21744.9|21731.7|21727.7|110
1605690300000|2020-11-18 09:05:00|21728.6|21724.6|21714.5|21710.5|21734.8|21730.8|21712.9|21708.9|338
1605690600000|2020-11-18 09:10:00|21712.9|21708.9|21722.3|21718.3|21723.9|21719.9|21712.9|21708.9|165
1605690900000|2020-11-18 09:15:00|21719.2|21715.2|21722.3|21718.3|21722.3|21718.3|21712.9|21708.9|94
1605691200000|2020-11-18 09:20:00|21719.2|21715.2|21723.9|21719.9|21725.4|21721.4|21712.9|21708.9|84
1605691500000|2020-11-18 09:25:00|21725.4|21721.4|21712.9|21708.9|21725.4|21721.4|21709.8|21705.8|64
1605691800000|2020-11-18 09:30:00|21709.8|21705.8|21722.3|21718.3|21722.3|21718.3|21709.8|21705.8|99
1605692100000|2020-11-18 09:35:00|21720.8|21716.8|21727|21723|21734.8|21730.8|21720.8|21716.8|118
1605692400000|2020-11-18 09:40:00|21725.4|21721.4|21709.8|21705.8|21725.4|21721.4|21703.6|21699.6|274
1605692700000|2020-11-18 09:45:00|21712.9|21708.9|21716.1|21712.1|21722.3|21718.3|21706.7|21702.7|110
1605693000000|2020-11-18 09:50:00|21714.5|21710.5|21716.1|21712.1|21720.8|21716.8|21711.4|21707.4|117
1605693300000|2020-11-18 09:55:00|21712.9|21708.9|21716.1|21712.1|21719.2|21715.2|21709.8|21705.8|151
1605693600000|2020-11-18 10:00:00|21714.5|21710.5|21709.8|21705.8|21716.1|21712.1|21709.8|21705.8|29
1605693900000|2020-11-18 10:05:00|21711.4|21707.4|21709.8|21705.8|21712.9|21708.9|21706.7|21702.7|90
1605694200000|2020-11-18 10:10:00|21711.4|21707.4|21709.8|21705.8|21712.9|21708.9|21706.7|21702.7|86
1605694500000|2020-11-18 10:15:00|21712.9|21708.9|21725.4|21721.4|21725.4|21721.4|21712.9|21708.9|69
1605694800000|2020-11-18 10:20:00|21722.3|21718.3|21700.4|21696.4|21723.9|21719.9|21697.3|21693.3|178
1605695100000|2020-11-18 10:25:00|21703.6|21699.6|21691.1|21687.1|21703.6|21699.6|21691.1|21687.1|252
1605695400000|2020-11-18 10:30:00|21692.6|21688.6|21703.6|21699.6|21706.7|21702.7|21691.1|21687.1|104
1605695700000|2020-11-18 10:35:00|21702|21698|21703.6|21699.6|21708.3|21704.3|21700.4|21696.4|115
1605696000000|2020-11-18 10:40:00|21705.1|21701.1|21700.4|21696.4|21706.7|21702.7|21697.3|21693.3|151
1605696300000|2020-11-18 10:45:00|21697.3|21693.3|21687.9|21683.9|21697.3|21693.3|21681.7|21677.7|173
1605696600000|2020-11-18 10:50:00|21691.1|21687.1|21694.2|21690.2|21694.2|21690.2|21691.1|21687.1|42
1605696900000|2020-11-18 10:55:00|21695.8|21691.8|21691.1|21687.1|21697.3|21693.3|21691.1|21687.1|60
1605697200000|2020-11-18 11:00:00|21694.2|21690.2|21691.1|21687.1|21694.2|21690.2|21691.1|21687.1|42
1605697500000|2020-11-18 11:05:00|21687.9|21683.9|21675.4|21671.4|21691.1|21687.1|21672.3|21668.3|379
1605697800000|2020-11-18 11:10:00|21672.3|21668.3|21681.7|21677.7|21684.8|21680.8|21672.3|21668.3|247
1605698100000|2020-11-18 11:15:00|21680.1|21676.1|21678.6|21674.6|21681.7|21677.7|21675.4|21671.4|37
1605698400000|2020-11-18 11:20:00|21677|21673|21686.4|21682.4|21687.9|21683.9|21675.4|21671.4|103
1605698700000|2020-11-18 11:25:00|21684.8|21680.8|21677|21673|21684.8|21680.8|21673.9|21669.9|124
1605699000000|2020-11-18 11:30:00|21675.4|21671.4|21681.7|21677.7|21684.8|21680.8|21675.4|21671.4|134
1605699300000|2020-11-18 11:35:00|21684.8|21680.8|21684.8|21680.8|21687.9|21683.9|21681.7|21677.7|135
1605699600000|2020-11-18 11:40:00|21687.9|21683.9|21672.3|21668.3|21691.1|21687.1|21666.1|21662.1|426
1605699900000|2020-11-18 11:45:00|21669.2|21665.2|21647.3|21643.3|21672.3|21668.3|21633.3|21629.3|582
1605700200000|2020-11-18 11:50:00|21648.9|21644.9|21672.3|21668.3|21672.3|21668.3|21647.3|21643.3|338
1605700500000|2020-11-18 11:55:00|21669.2|21665.2|21672.3|21668.3|21675.4|21671.4|21669.2|21665.2|162
1605700800000|2020-11-18 12:00:00|21669.2|21665.2|21659.8|21655.8|21675.4|21671.4|21656.7|21652.7|231
1605701100000|2020-11-18 12:05:00|21666.1|21662.1|21634.8|21630.8|21669.2|21665.2|21634.8|21630.8|345
1605701400000|2020-11-18 12:10:00|21637.9|21633.9|21628.6|21624.6|21648.9|21644.9|21628.6|21624.6|286
1605701700000|2020-11-18 12:15:00|21627|21623|21641.1|21637.1|21641.1|21637.1|21625.4|21621.4|243
1605702000000|2020-11-18 12:20:00|21637.9|21633.9|21642.6|21638.6|21642.6|21638.6|21622.3|21618.3|282
1605702300000|2020-11-18 12:25:00|21641.1|21637.1|21625.4|21621.4|21644.2|21640.2|21622.3|21618.3|178
1605702600000|2020-11-18 12:30:00|21627|21623|21616.1|21612.1|21628.6|21624.6|21616.1|21612.1|186
1605702900000|2020-11-18 12:35:00|21619.2|21615.2|21619.2|21615.2|21625.4|21621.4|21609.8|21605.8|297
1605703200000|2020-11-18 12:40:00|21617.6|21613.6|21631.7|21627.7|21631.7|21627.7|21609.8|21605.8|187
1605703500000|2020-11-18 12:45:00|21628.6|21624.6|21625.4|21621.4|21634.8|21630.8|21622.3|21618.3|124
1605703800000|2020-11-18 12:50:00|21628.6|21624.6|21631.7|21627.7|21644.2|21640.2|21628.6|21624.6|241
1605704100000|2020-11-18 12:55:00|21634.8|21630.8|21644.2|21640.2|21644.2|21640.2|21631.7|21627.7|491
1605704400000|2020-11-18 13:00:00|21645.8|21641.8|21662.9|21658.9|21662.9|21658.9|21641.1|21637.1|297
1605704700000|2020-11-18 13:05:00|21659.8|21655.8|21672.3|21668.3|21672.3|21668.3|21656.7|21652.7|341
1605705000000|2020-11-18 13:10:00|21670.8|21666.8|21694.2|21690.2|21703.6|21699.6|21669.2|21665.2|778
1605705300000|2020-11-18 13:15:00|21691.1|21687.1|21719.2|21715.2|21719.2|21715.2|21691.1|21687.1|555
1605705600000|2020-11-18 13:20:00|21716.1|21712.1|21700.4|21696.4|21719.2|21715.2|21686.4|21682.4|551
1605705900000|2020-11-18 13:25:00|21697.3|21693.3|21700.4|21696.4|21700.4|21696.4|21694.2|21690.2|630
1605706200000|2020-11-18 13:30:00|21697.3|21693.3|21719.2|21715.2|21723.9|21719.9|21697.3|21693.3|549
1605706500000|2020-11-18 13:35:00|21720.8|21716.8|21737.9|21733.9|21741.1|21737.1|21717.6|21713.6|610
1605706800000|2020-11-18 13:40:00|21734.8|21730.8|21734.8|21730.8|21741.1|21737.1|21731.7|21727.7|416
1605707100000|2020-11-18 13:45:00|21733.3|21729.3|21695.8|21691.8|21737.9|21733.9|21692.6|21688.6|594
1605707400000|2020-11-18 13:50:00|21694.2|21690.2|21697.3|21693.3|21712.9|21708.9|21694.2|21690.2|525
1605707700000|2020-11-18 13:55:00|21694.2|21690.2|21700.4|21696.4|21703.6|21699.6|21687.9|21683.9|769
1605708000000|2020-11-18 14:00:00|21703.6|21699.6|21703.6|21699.6|21719.2|21715.2|21700.4|21696.4|4295
1605708300000|2020-11-18 14:05:00|21706.7|21702.7|21687.9|21683.9|21706.7|21702.7|21681.7|21677.7|412
1605708600000|2020-11-18 14:10:00|21689.5|21685.5|21697.3|21693.3|21706.7|21702.7|21684.8|21680.8|340
1605708900000|2020-11-18 14:15:00|21700.4|21696.4|21681.7|21677.7|21700.4|21696.4|21678.6|21674.6|378
1605709200000|2020-11-18 14:20:00|21684.8|21680.8|21681.7|21677.7|21684.8|21680.8|21675.4|21671.4|463
1605709500000|2020-11-18 14:25:00|21678.6|21674.6|21678.6|21674.6|21681.7|21677.7|21672.3|21668.3|326
1605709800000|2020-11-18 14:30:00|21677|21673|21662.9|21658.9|21687.9|21683.9|21659.8|21655.8|696
1605710100000|2020-11-18 14:35:00|21666.1|21662.1|21662.9|21658.9|21666.1|21662.1|21653.6|21649.6|806
1605710400000|2020-11-18 14:40:00|21659.8|21655.8|21659.8|21655.8|21662.9|21658.9|21644.2|21640.2|485
1605710700000|2020-11-18 14:45:00|21661.4|21657.4|21659.8|21655.8|21662.9|21658.9|21644.2|21640.2|535
1605711000000|2020-11-18 14:50:00|21658.3|21654.3|21681.7|21677.7|21684.8|21680.8|21658.3|21654.3|450
1605711300000|2020-11-18 14:55:00|21683.3|21679.3|21678.6|21674.6|21694.2|21690.2|21677|21673|613
1605711600000|2020-11-18 15:00:00|21677|21673|21662.9|21658.9|21681.7|21677.7|21659.8|21655.8|512
1605711900000|2020-11-18 15:05:00|21659.8|21655.8|21659.8|21655.8|21666.1|21662.1|21650.4|21646.4|906
1605712200000|2020-11-18 15:10:00|21661.4|21657.4|21641.1|21637.1|21662.9|21658.9|21637.9|21633.9|584
1605712500000|2020-11-18 15:15:00|21644.2|21640.2|21653.6|21649.6|21656.7|21652.7|21639.5|21635.5|640
1605712800000|2020-11-18 15:20:00|21650.4|21646.4|21662.9|21658.9|21666.1|21662.1|21644.2|21640.2|648
1605713100000|2020-11-18 15:25:00|21666.1|21662.1|21653.6|21649.6|21666.1|21662.1|21644.2|21640.2|598
1605713400000|2020-11-18 15:30:00|21656.7|21652.7|21648.9|21644.9|21659.8|21655.8|21644.2|21640.2|379
1605713700000|2020-11-18 15:35:00|21647.3|21643.3|21656.7|21652.7|21659.8|21655.8|21647.3|21643.3|455
1605714000000|2020-11-18 15:40:00|21655.1|21651.1|21659.8|21655.8|21662.9|21658.9|21653.6|21649.6|364
1605714300000|2020-11-18 15:45:00|21658.3|21654.3|21659.8|21655.8|21666.1|21662.1|21656.7|21652.7|444
1605714600000|2020-11-18 15:50:00|21662.9|21658.9|21653.6|21649.6|21662.9|21658.9|21650.4|21646.4|455
1605714900000|2020-11-18 15:55:00|21656.7|21652.7|21659.8|21655.8|21659.8|21655.8|21647.3|21643.3|644
1605715200000|2020-11-18 16:00:00|21656.7|21652.7|21647.3|21643.3|21656.7|21652.7|21647.3|21643.3|375
1605715500000|2020-11-18 16:05:00|21644.2|21640.2|21637.9|21633.9|21650.4|21646.4|21637.9|21633.9|429
1605715800000|2020-11-18 16:10:00|21641.1|21637.1|21631.7|21627.7|21647.3|21643.3|21631.7|21627.7|665
1605716100000|2020-11-18 16:15:00|21633.3|21629.3|21631.7|21627.7|21637.9|21633.9|21622.3|21618.3|624
1605716400000|2020-11-18 16:20:00|21633.3|21629.3|21628.6|21624.6|21634.8|21630.8|21619.2|21615.2|546
1605716700000|2020-11-18 16:25:00|21630.1|21626.1|21628.6|21624.6|21634.8|21630.8|21628.6|21624.6|417
1605717000000|2020-11-18 16:30:00|21630.1|21626.1|21642.6|21638.6|21644.2|21640.2|21628.6|21624.6|404
1605717300000|2020-11-18 16:35:00|21644.2|21640.2|21641.1|21637.1|21647.3|21643.3|21637.9|21633.9|495
1605717600000|2020-11-18 16:40:00|21644.2|21640.2|21647.3|21643.3|21647.3|21643.3|21641.1|21637.1|267
1605717900000|2020-11-18 16:45:00|21650.4|21646.4|21641.1|21637.1|21650.4|21646.4|21641.1|21637.1|246
1605718200000|2020-11-18 16:50:00|21644.2|21640.2|21641.1|21637.1|21644.2|21640.2|21637.9|21633.9|299
1605718500000|2020-11-18 16:55:00|21637.9|21633.9|21628.6|21624.6|21647.3|21643.3|21625.4|21621.4|497
1605718800000|2020-11-18 17:00:00|21631.7|21627.7|21634.8|21630.8|21634.8|21630.8|21631.7|21627.7|239
1605719100000|2020-11-18 17:05:00|21631.7|21627.7|21631.7|21627.7|21634.8|21630.8|21628.6|21624.6|255
1605719400000|2020-11-18 17:10:00|21633.3|21629.3|21628.6|21624.6|21634.8|21630.8|21622.3|21618.3|599
1605719700000|2020-11-18 17:15:00|21627|21623|21622.3|21618.3|21631.7|21627.7|21622.3|21618.3|286
1605720000000|2020-11-18 17:20:00|21619.2|21615.2|21619.2|21615.2|21625.4|21621.4|21619.2|21615.2|612
1605720300000|2020-11-18 17:25:00|21622.3|21618.3|21628.6|21624.6|21631.7|21627.7|21619.2|21615.2|571
1605720600000|2020-11-18 17:30:00|21630.1|21626.1|21625.4|21621.4|21631.7|21627.7|21622.3|21618.3|497
1605720900000|2020-11-18 17:35:00|21623.9|21619.9|21619.2|21615.2|21625.4|21621.4|21616.1|21612.1|550
1605721200000|2020-11-18 17:40:00|21616.1|21612.1|21612.9|21608.9|21619.2|21615.2|21608.3|21604.3|760
1605721500000|2020-11-18 17:45:00|21616.1|21612.1|21616.1|21612.1|21619.2|21615.2|21609.8|21605.8|792
1605721800000|2020-11-18 17:50:00|21619.2|21615.2|21628.6|21624.6|21634.8|21630.8|21616.1|21612.1|818
1605722100000|2020-11-18 17:55:00|21631.7|21627.7|21619.2|21615.2|21631.7|21627.7|21616.1|21612.1|796
1605722400000|2020-11-18 18:00:00|21620.8|21616.8|21587.9|21583.9|21634.8|21630.8|21575.4|21571.4|1617
1605722700000|2020-11-18 18:05:00|21584.8|21580.8|21559.8|21555.8|21584.8|21580.8|21559.8|21555.8|665
1605723000000|2020-11-18 18:10:00|21556.7|21552.7|21531.7|21527.7|21559.8|21555.8|21525.4|21521.4|1054
1605723300000|2020-11-18 18:15:00|21530.1|21526.1|21541.1|21537.1|21547.3|21543.3|21528.6|21524.6|825
1605723600000|2020-11-18 18:20:00|21544.2|21540.2|21561.4|21557.4|21562.9|21558.9|21537.9|21533.9|640
1605723900000|2020-11-18 18:25:00|21559.8|21555.8|21578.6|21574.6|21578.6|21574.6|21556.7|21552.7|691
1605724200000|2020-11-18 18:30:00|21575.4|21571.4|21575.4|21571.4|21587.9|21583.9|21569.2|21565.2|631
1605724500000|2020-11-18 18:35:00|21577|21573|21575.4|21571.4|21578.6|21574.6|21562.9|21558.9|571
1605724800000|2020-11-18 18:40:00|21578.6|21574.6|21587.9|21583.9|21591.1|21587.1|21575.4|21571.4|372
1605725100000|2020-11-18 18:45:00|21586.4|21582.4|21591.1|21587.1|21591.1|21587.1|21581.7|21577.7|485
1605725400000|2020-11-18 18:50:00|21594.2|21590.2|21584.8|21580.8|21597.3|21593.3|21581.7|21577.7|354
1605725700000|2020-11-18 18:55:00|21587.9|21583.9|21587.9|21583.9|21589.5|21585.5|21581.7|21577.7|491
1605726000000|2020-11-18 19:00:00|21584.8|21580.8|21575.4|21571.4|21591.1|21587.1|21566.1|21562.1|550
1605726300000|2020-11-18 19:05:00|21577|21573|21569.2|21565.2|21578.6|21574.6|21566.1|21562.1|290
1605726600000|2020-11-18 19:10:00|21566.1|21562.1|21578.6|21574.6|21581.7|21577.7|21566.1|21562.1|694
1605726900000|2020-11-18 19:15:00|21580.1|21576.1|21587.9|21583.9|21587.9|21583.9|21575.4|21571.4|593
1605727200000|2020-11-18 19:20:00|21584.8|21580.8|21597.3|21593.3|21597.3|21593.3|21575.4|21571.4|386
1605727500000|2020-11-18 19:25:00|21594.2|21590.2|21606.7|21602.7|21609.8|21605.8|21594.2|21590.2|633
1605727800000|2020-11-18 19:30:00|21603.6|21599.6|21600.4|21596.4|21606.7|21602.7|21600.4|21596.4|784
1605728100000|2020-11-18 19:35:00|21603.6|21599.6|21619.2|21615.2|21619.2|21615.2|21600.4|21596.4|405
1605728400000|2020-11-18 19:40:00|21616.1|21612.1|21591.1|21587.1|21616.1|21612.1|21587.9|21583.9|528
1605728700000|2020-11-18 19:45:00|21594.2|21590.2|21578.6|21574.6|21598.9|21594.9|21578.6|21574.6|657
1605729000000|2020-11-18 19:50:00|21580.1|21576.1|21587.9|21583.9|21591.1|21587.1|21569.2|21565.2|906
1605729300000|2020-11-18 19:55:00|21591.1|21587.1|21594.2|21590.2|21606.7|21602.7|21587.9|21583.9|1430
1605729600000|2020-11-18 20:00:00|21600.4|21596.4|21617.6|21613.6|21619.2|21615.2|21598.9|21594.9|973
1605729900000|2020-11-18 20:05:00|21616.1|21612.1|21606.7|21602.7|21619.2|21615.2|21606.7|21602.7|680
1605730200000|2020-11-18 20:10:00|21609.8|21605.8|21606.7|21602.7|21612.9|21608.9|21606.7|21602.7|553
1605730500000|2020-11-18 20:15:00|21603.6|21599.6|21606.7|21602.7|21608.3|21604.3|21600.4|21596.4|283
1605730800000|2020-11-18 20:20:00|21603.6|21599.6|21600.4|21596.4|21605.1|21601.1|21600.4|21596.4|291
1605731100000|2020-11-18 20:25:00|21597.3|21593.3|21612.9|21608.9|21612.9|21608.9|21597.3|21593.3|363
1605731400000|2020-11-18 20:30:00|21609.8|21605.8|21609.8|21605.8|21616.1|21612.1|21603.6|21599.6|351
1605731700000|2020-11-18 20:35:00|21611.4|21607.4|21628.6|21624.6|21631.7|21627.7|21609.8|21605.8|489
1605732000000|2020-11-18 20:40:00|21631.7|21627.7|21641.1|21637.1|21650.4|21646.4|21631.7|21627.7|612
1605732300000|2020-11-18 20:45:00|21637.9|21633.9|21650.4|21646.4|21656.7|21652.7|21634.8|21630.8|784
1605732600000|2020-11-18 20:50:00|21648.9|21644.9|21659.8|21655.8|21662.9|21658.9|21647.3|21643.3|540
1605732900000|2020-11-18 20:55:00|21656.7|21652.7|21656.7|21652.7|21659.8|21655.8|21650.4|21646.4|366
1605733200000|2020-11-18 21:00:00|21655.1|21651.1|21647.3|21643.3|21655.1|21651.1|21644.2|21640.2|5530
1605733500000|2020-11-18 21:05:00|21650.4|21646.4|21659.8|21655.8|21662.9|21658.9|21647.3|21643.3|454
1605733800000|2020-11-18 21:10:00|21656.7|21652.7|21669.2|21665.2|21678.6|21674.6|21656.7|21652.7|893
1605734100000|2020-11-18 21:15:00|21670.8|21666.8|21656.7|21652.7|21672.3|21668.3|21656.7|21652.7|306
1605734400000|2020-11-18 21:20:00|21659.8|21655.8|21672.3|21668.3|21673.9|21669.9|21656.7|21652.7|222
1605734700000|2020-11-18 21:25:00|21669.2|21665.2|21669.2|21665.2|21681.7|21677.7|21669.2|21665.2|976
1605735000000|2020-11-18 21:30:00|21670.8|21666.8|21675.4|21671.4|21681.7|21677.7|21670.8|21666.8|307
1605735300000|2020-11-18 21:35:00|21677|21673|21675.4|21671.4|21678.6|21674.6|21672.3|21668.3|200
1605735600000|2020-11-18 21:40:00|21672.3|21668.3|21666.1|21662.1|21675.4|21671.4|21666.1|21662.1|339
1605735900000|2020-11-18 21:45:00|21667.6|21663.6|21675.4|21671.4|21675.4|21671.4|21666.1|21662.1|259
1605736200000|2020-11-18 21:50:00|21672.3|21668.3|21669.2|21665.2|21678.6|21674.6|21666.1|21662.1|187
1605736500000|2020-11-18 21:55:00|21670.8|21666.8|21670.8|21666.8|21672.3|21668.3|21666.1|21662.1|136
1605740400000|2020-11-18 23:00:00|21662.9|21658.9|21675.4|21671.4|21678.6|21674.6|21662.9|21658.9|79
1605740700000|2020-11-18 23:05:00|21677|21673|21673.9|21669.9|21677|21673|21672.3|21668.3|18
1605741000000|2020-11-18 23:10:00|21672.3|21668.3|21678.6|21674.6|21678.6|21674.6|21670.8|21666.8|7
1605741300000|2020-11-18 23:15:00|21681.7|21677.7|21689.5|21685.5|21689.5|21685.5|21681.7|21677.7|81
1605741600000|2020-11-18 23:20:00|21691.1|21687.1|21691.1|21687.1|21694.2|21690.2|21691.1|21687.1|11
1605741900000|2020-11-18 23:25:00|21692.6|21688.6|21691.1|21687.1|21692.6|21688.6|21687.9|21683.9|13
1605742200000|2020-11-18 23:30:00|21689.5|21685.5|21692.6|21688.6|21694.2|21690.2|21686.4|21682.4|41
1605742500000|2020-11-18 23:35:00|21691.1|21687.1|21691.1|21687.1|21694.2|21690.2|21687.9|21683.9|4
1605742800000|2020-11-18 23:40:00|21692.6|21688.6|21691.1|21687.1|21692.6|21688.6|21691.1|21687.1|11
1605743100000|2020-11-18 23:45:00|21695.8|21691.8|21697.3|21693.3|21697.3|21693.3|21694.2|21690.2|33
1605743400000|2020-11-18 23:50:00|21694.2|21690.2|21695.8|21691.8|21697.3|21693.3|21691.1|21687.1|61
1605743700000|2020-11-18 23:55:00|21697.3|21693.3|21705.1|21701.1|21706.7|21702.7|21697.3|21693.3|46
1605744000000|2020-11-19 00:00:00|21703.6|21699.6|21716.1|21712.1|21722.3|21718.3|21703.6|21699.6|182
1605744300000|2020-11-19 00:05:00|21714.5|21710.5|21733.3|21729.3|21734.8|21730.8|21712.9|21708.9|69
1605744600000|2020-11-19 00:10:00|21734.8|21730.8|21722.3|21718.3|21734.8|21730.8|21722.3|21718.3|59
1605744900000|2020-11-19 00:15:00|21720.8|21716.8|21717.6|21713.6|21722.3|21718.3|21709.8|21705.8|83
1605745200000|2020-11-19 00:20:00|21716.1|21712.1|21719.2|21715.2|21722.3|21718.3|21712.9|21708.9|21
1605745500000|2020-11-19 00:25:00|21722.3|21718.3|21725.4|21721.4|21730.1|21726.1|21720.8|21716.8|44
1605745800000|2020-11-19 00:30:00|21723.9|21719.9|21712.9|21708.9|21723.9|21719.9|21706.7|21702.7|58
1605746100000|2020-11-19 00:35:00|21714.5|21710.5|21714.5|21710.5|21716.1|21712.1|21712.9|21708.9|36
1605746400000|2020-11-19 00:40:00|21712.9|21708.9|21716.1|21712.1|21716.1|21712.1|21709.8|21705.8|8
1605746700000|2020-11-19 00:45:00|21714.5|21710.5|21706.7|21702.7|21714.5|21710.5|21703.6|21699.6|76
1605747000000|2020-11-19 00:50:00|21708.3|21704.3|21716.1|21712.1|21716.1|21712.1|21708.3|21704.3|13
1605747300000|2020-11-19 00:55:00|21717.6|21713.6|21728.6|21724.6|21728.6|21724.6|21717.6|21713.6|44
1605747600000|2020-11-19 01:00:00|21727|21723|21734.8|21730.8|21741.1|21737.1|21727|21723|113
1605747900000|2020-11-19 01:05:00|21736.4|21732.4|21741.1|21737.1|21741.1|21737.1|21734.8|21730.8|24
1605748200000|2020-11-19 01:10:00|21739.5|21735.5|21742.6|21738.6|21742.6|21738.6|21734.8|21730.8|14
1605748500000|2020-11-19 01:15:00|21741.1|21737.1|21741.1|21737.1|21744.2|21740.2|21737.9|21733.9|12
1605748800000|2020-11-19 01:20:00|21739.5|21735.5|21734.8|21730.8|21739.5|21735.5|21734.8|21730.8|9
1605749100000|2020-11-19 01:25:00|21736.4|21732.4|21737.9|21733.9|21737.9|21733.9|21734.8|21730.8|6
1605749400000|2020-11-19 01:30:00|21734.8|21730.8|21734.8|21730.8|21737.9|21733.9|21728.6|21724.6|23
1605749700000|2020-11-19 01:35:00|21737.9|21733.9|21730.1|21726.1|21737.9|21733.9|21728.6|21724.6|31
1605750000000|2020-11-19 01:40:00|21728.6|21724.6|21739.5|21735.5|21741.1|21737.1|21728.6|21724.6|15
1605750300000|2020-11-19 01:45:00|21741.1|21737.1|21734.8|21730.8|21741.1|21737.1|21733.3|21729.3|31
1605750600000|2020-11-19 01:50:00|21733.3|21729.3|21734.8|21730.8|21734.8|21730.8|21725.4|21721.4|46
1605750900000|2020-11-19 01:55:00|21731.7|21727.7|21737.9|21733.9|21737.9|21733.9|21731.7|21727.7|39
1605751200000|2020-11-19 02:00:00|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|17
1605751500000|2020-11-19 02:05:00|||||||||24
1605751800000|2020-11-19 02:10:00|21744.2|21740.2|21744.2|21740.2|21747.3|21743.3|21742.6|21738.6|12
1605752100000|2020-11-19 02:15:00|21747.3|21743.3|21753.6|21749.6|21753.6|21749.6|21747.3|21743.3|91
1605752400000|2020-11-19 02:20:00|21750.4|21746.4|21748.9|21744.9|21750.4|21746.4|21747.3|21743.3|26
1605752700000|2020-11-19 02:25:00|21747.3|21743.3|21756.7|21752.7|21762.9|21758.9|21747.3|21743.3|41
1605753000000|2020-11-19 02:30:00|21758.3|21754.3|21753.6|21749.6|21759.8|21755.8|21753.6|21749.6|16
1605753300000|2020-11-19 02:35:00|21756.7|21752.7|21769.2|21765.2|21769.2|21765.2|21756.7|21752.7|71
1605753600000|2020-11-19 02:40:00|21766.1|21762.1|21766.1|21762.1|21769.2|21765.2|21766.1|21762.1|18
1605753900000|2020-11-19 02:45:00|21762.9|21758.9|21756.7|21752.7|21762.9|21758.9|21756.7|21752.7|170
1605754200000|2020-11-19 02:50:00|21759.8|21755.8|21759.8|21755.8|21762.9|21758.9|21756.7|21752.7|22
1605754500000|2020-11-19 02:55:00|21762.9|21758.9|21762.9|21758.9|21767.6|21763.6|21759.8|21755.8|22
1605754800000|2020-11-19 03:00:00|21759.8|21755.8|21759.8|21755.8|21759.8|21755.8|21756.7|21752.7|45
1605755100000|2020-11-19 03:05:00|21758.3|21754.3|21764.5|21760.5|21766.1|21762.1|21756.7|21752.7|29
1605755400000|2020-11-19 03:10:00|21762.9|21758.9|21769.2|21765.2|21769.2|21765.2|21762.9|21758.9|20
1605755700000|2020-11-19 03:15:00|21766.1|21762.1|21759.8|21755.8|21766.1|21762.1|21756.7|21752.7|41
1605756000000|2020-11-19 03:20:00|21756.7|21752.7|21756.7|21752.7|21759.8|21755.8|21756.7|21752.7|24
1605756300000|2020-11-19 03:25:00|||||||||3
1605756600000|2020-11-19 03:30:00|21759.8|21755.8|21766.1|21762.1|21769.2|21765.2|21759.8|21755.8|164
1605756900000|2020-11-19 03:35:00|21762.9|21758.9|21759.8|21755.8|21762.9|21758.9|21759.8|21755.8|48
1605757200000|2020-11-19 03:40:00|21761.4|21757.4|21759.8|21755.8|21762.9|21758.9|21759.8|21755.8|63
1605757500000|2020-11-19 03:45:00|21761.4|21757.4|21761.4|21757.4|21762.9|21758.9|21759.8|21755.8|15
1605757800000|2020-11-19 03:50:00|21759.8|21755.8|21762.9|21758.9|21762.9|21758.9|21756.7|21752.7|68
1605758100000|2020-11-19 03:55:00|21764.5|21760.5|21769.2|21765.2|21769.2|21765.2|21762.9|21758.9|16
1605758400000|2020-11-19 04:00:00|21766.1|21762.1|21769.2|21765.2|21769.2|21765.2|21764.5|21760.5|35
1605758700000|2020-11-19 04:05:00|21767.6|21763.6|21766.1|21762.1|21767.6|21763.6|21766.1|21762.1|5
1605759000000|2020-11-19 04:10:00|21767.6|21763.6|21766.1|21762.1|21769.2|21765.2|21766.1|21762.1|53
1605759300000|2020-11-19 04:15:00|21767.6|21763.6|21767.6|21763.6|21767.6|21763.6|21767.6|21763.6|9
1605759600000|2020-11-19 04:20:00|21769.2|21765.2|21769.2|21765.2|21772.3|21768.3|21769.2|21765.2|8
1605759900000|2020-11-19 04:25:00|21767.6|21763.6|21770.8|21766.8|21770.8|21766.8|21766.1|21762.1|18
1605760200000|2020-11-19 04:30:00|21769.2|21765.2|21772.3|21768.3|21772.3|21768.3|21769.2|21765.2|15
1605760500000|2020-11-19 04:35:00|||||||||4
1605761100000|2020-11-19 04:45:00|21769.2|21765.2|21769.2|21765.2|21775.4|21771.4|21769.2|21765.2|180
1605761400000|2020-11-19 04:50:00|21766.1|21762.1|21762.9|21758.9|21767.6|21763.6|21759.8|21755.8|86
1605762000000|2020-11-19 05:00:00|21764.5|21760.5|21762.9|21758.9|21764.5|21760.5|21762.9|21758.9|17
1605762300000|2020-11-19 05:05:00|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|16
1605762600000|2020-11-19 05:10:00|21762.9|21758.9|21759.8|21755.8|21762.9|21758.9|21756.7|21752.7|63
1605762900000|2020-11-19 05:15:00|21758.3|21754.3|21762.9|21758.9|21764.5|21760.5|21753.6|21749.6|40
1605763200000|2020-11-19 05:20:00|21764.5|21760.5|21762.9|21758.9|21764.5|21760.5|21762.9|21758.9|6
1605763500000|2020-11-19 05:25:00|21761.4|21757.4|21762.9|21758.9|21762.9|21758.9|21758.3|21754.3|24
1605763800000|2020-11-19 05:30:00|21761.4|21757.4|21753.6|21749.6|21762.9|21758.9|21750.4|21746.4|93
1605764100000|2020-11-19 05:35:00|21752|21748|21747.3|21743.3|21753.6|21749.6|21744.2|21740.2|49
1605764400000|2020-11-19 05:40:00|21748.9|21744.9|21748.9|21744.9|21750.4|21746.4|21747.3|21743.3|16
1605764700000|2020-11-19 05:45:00|21747.3|21743.3|21753.6|21749.6|21753.6|21749.6|21747.3|21743.3|17
1605765000000|2020-11-19 05:50:00|21755.1|21751.1|21755.1|21751.1|21756.7|21752.7|21753.6|21749.6|7
1605765300000|2020-11-19 05:55:00|21756.7|21752.7|21747.3|21743.3|21756.7|21752.7|21747.3|21743.3|32
1605765600000|2020-11-19 06:00:00|21745.8|21741.8|21734.8|21730.8|21745.8|21741.8|21734.8|21730.8|82
1605765900000|2020-11-19 06:05:00|21736.4|21732.4|21734.8|21730.8|21737.9|21733.9|21734.8|21730.8|31
1605766200000|2020-11-19 06:10:00|21736.4|21732.4|21744.2|21740.2|21744.2|21740.2|21736.4|21732.4|25
1605766500000|2020-11-19 06:15:00|21745.8|21741.8|21747.3|21743.3|21750.4|21746.4|21741.1|21737.1|39
1605766800000|2020-11-19 06:20:00|21750.4|21746.4|21745.8|21741.8|21750.4|21746.4|21745.8|21741.8|20
1605767100000|2020-11-19 06:25:00|21744.2|21740.2|21742.6|21738.6|21747.3|21743.3|21741.1|21737.1|20
1605767400000|2020-11-19 06:30:00|21741.1|21737.1|21734.8|21730.8|21742.6|21738.6|21734.8|21730.8|39
1605767700000|2020-11-19 06:35:00|21736.4|21732.4|21723.9|21719.9|21736.4|21732.4|21722.3|21718.3|88
1605768000000|2020-11-19 06:40:00|21725.4|21721.4|21709.8|21705.8|21725.4|21721.4|21709.8|21705.8|78
1605768300000|2020-11-19 06:45:00|21711.4|21707.4|21712.9|21708.9|21719.2|21715.2|21711.4|21707.4|53
1605768600000|2020-11-19 06:50:00|21714.5|21710.5|21709.8|21705.8|21716.1|21712.1|21709.8|21705.8|33
1605768900000|2020-11-19 06:55:00|21712.9|21708.9|21709.8|21705.8|21712.9|21708.9|21709.8|21705.8|19
1605769200000|2020-11-19 07:00:00|21712.9|21708.9|21725.4|21721.4|21725.4|21721.4|21709.8|21705.8|244
1605769500000|2020-11-19 07:05:00|21722.3|21718.3|21712.9|21708.9|21736.4|21732.4|21712.9|21708.9|79
1605769800000|2020-11-19 07:10:00|21711.4|21707.4|21703.6|21699.6|21712.9|21708.9|21703.6|21699.6|26
1605770100000|2020-11-19 07:15:00|21700.4|21696.4|21687.9|21683.9|21703.6|21699.6|21687.9|21683.9|118
1605770400000|2020-11-19 07:20:00|21691.1|21687.1|21705.1|21701.1|21706.7|21702.7|21684.8|21680.8|140
1605770700000|2020-11-19 07:25:00|21703.6|21699.6|21712.9|21708.9|21716.1|21712.1|21684.8|21680.8|308
1605771000000|2020-11-19 07:30:00|21709.8|21705.8|21714.5|21710.5|21719.2|21715.2|21703.6|21699.6|130
1605771300000|2020-11-19 07:35:00|21712.9|21708.9|21731.7|21727.7|21734.8|21730.8|21712.9|21708.9|99
1605771600000|2020-11-19 07:40:00|21734.8|21730.8|21731.7|21727.7|21737.9|21733.9|21728.6|21724.6|81
1605771900000|2020-11-19 07:45:00|21733.3|21729.3|21728.6|21724.6|21734.8|21730.8|21725.4|21721.4|65
1605772200000|2020-11-19 07:50:00|21725.4|21721.4|21712.9|21708.9|21731.7|21727.7|21709.8|21705.8|105
1605772500000|2020-11-19 07:55:00|21716.1|21712.1|21734.8|21730.8|21734.8|21730.8|21712.9|21708.9|108
1605772800000|2020-11-19 08:00:00|21731.7|21727.7|21736.4|21732.4|21741.1|21737.1|21719.2|21715.2|209
1605773100000|2020-11-19 08:05:00|21734.8|21730.8|21723.9|21719.9|21744.2|21740.2|21722.3|21718.3|159
1605773400000|2020-11-19 08:10:00|21722.3|21718.3|21731.7|21727.7|21736.4|21732.4|21722.3|21718.3|235
1605773700000|2020-11-19 08:15:00|21734.8|21730.8|21750.4|21746.4|21750.4|21746.4|21733.3|21729.3|164
1605774000000|2020-11-19 08:20:00|21747.3|21743.3|21747.3|21743.3|21753.6|21749.6|21741.1|21737.1|176
1605774300000|2020-11-19 08:25:00|21748.9|21744.9|21750.4|21746.4|21753.6|21749.6|21737.9|21733.9|121
1605774600000|2020-11-19 08:30:00|21753.6|21749.6|21753.6|21749.6|21755.1|21751.1|21747.3|21743.3|95
1605774900000|2020-11-19 08:35:00|21752|21748|21756.7|21752.7|21758.3|21754.3|21747.3|21743.3|128
1605775200000|2020-11-19 08:40:00|21750.4|21746.4|21741.1|21737.1|21750.4|21746.4|21741.1|21737.1|96
1605775500000|2020-11-19 08:45:00|21744.2|21740.2|21766.1|21762.1|21769.2|21765.2|21741.1|21737.1|166
1605775800000|2020-11-19 08:50:00|21764.5|21760.5|21778.6|21774.6|21784.8|21780.8|21762.9|21758.9|296
1605776100000|2020-11-19 08:55:00|21777|21773|21778.6|21774.6|21781.7|21777.7|21759.8|21755.8|283
1605776400000|2020-11-19 09:00:00|21781.7|21777.7|21791.1|21787.1|21791.1|21787.1|21780.1|21776.1|152
1605776700000|2020-11-19 09:05:00|21794.2|21790.2|21778.6|21774.6|21794.2|21790.2|21775.4|21771.4|195
1605777000000|2020-11-19 09:10:00|21775.4|21771.4|21772.3|21768.3|21778.6|21774.6|21766.1|21762.1|167
1605777300000|2020-11-19 09:15:00|21775.4|21771.4|21775.4|21771.4|21777|21773|21766.1|21762.1|100
1605777600000|2020-11-19 09:20:00|21777|21773|21783.3|21779.3|21791.1|21787.1|21775.4|21771.4|171
1605777900000|2020-11-19 09:25:00|21784.8|21780.8|21781.7|21777.7|21787.9|21783.9|21775.4|21771.4|113
1605778200000|2020-11-19 09:30:00|21783.3|21779.3|21775.4|21771.4|21791.1|21787.1|21773.9|21769.9|113
1605778500000|2020-11-19 09:35:00|21777|21773|21775.4|21771.4|21784.8|21780.8|21772.3|21768.3|144
1605778800000|2020-11-19 09:40:00|21778.6|21774.6|21787.9|21783.9|21787.9|21783.9|21775.4|21771.4|75
1605779100000|2020-11-19 09:45:00|21784.8|21780.8|21778.6|21774.6|21787.9|21783.9|21775.4|21771.4|227
1605779400000|2020-11-19 09:50:00|21775.4|21771.4|21775.4|21771.4|21781.7|21777.7|21772.3|21768.3|158
1605779700000|2020-11-19 09:55:00|21777|21773|21781.7|21777.7|21781.7|21777.7|21775.4|21771.4|60
1605780000000|2020-11-19 10:00:00|21784.8|21780.8|21781.7|21777.7|21787.9|21783.9|21778.6|21774.6|87
1605780300000|2020-11-19 10:05:00|21778.6|21774.6|21767.6|21763.6|21781.7|21777.7|21762.9|21758.9|174
1605780600000|2020-11-19 10:10:00|21769.2|21765.2|21759.8|21755.8|21772.3|21768.3|21759.8|21755.8|156
1605780900000|2020-11-19 10:15:00|21762.9|21758.9|21762.9|21758.9|21766.1|21762.1|21759.8|21755.8|198
1605781200000|2020-11-19 10:20:00|21759.8|21755.8|21764.5|21760.5|21775.4|21771.4|21759.8|21755.8|279
1605781500000|2020-11-19 10:25:00|21762.9|21758.9|21759.8|21755.8|21766.1|21762.1|21753.6|21749.6|186
1605781800000|2020-11-19 10:30:00|21758.3|21754.3|21762.9|21758.9|21767.6|21763.6|21756.7|21752.7|301
1605782100000|2020-11-19 10:35:00|21766.1|21762.1|21766.1|21762.1|21769.2|21765.2|21764.5|21760.5|34
1605782400000|2020-11-19 10:40:00|21769.2|21765.2|21762.9|21758.9|21769.2|21765.2|21762.9|21758.9|55
1605782700000|2020-11-19 10:45:00|21766.1|21762.1|21759.8|21755.8|21766.1|21762.1|21759.8|21755.8|65
1605783000000|2020-11-19 10:50:00|21758.3|21754.3|21762.9|21758.9|21762.9|21758.9|21753.6|21749.6|59
1605783300000|2020-11-19 10:55:00|21764.5|21760.5|21769.2|21765.2|21772.3|21768.3|21759.8|21755.8|76
1605783600000|2020-11-19 11:00:00|21770.8|21766.8|21772.3|21768.3|21778.6|21774.6|21769.2|21765.2|85
1605783900000|2020-11-19 11:05:00|21775.4|21771.4|21769.2|21765.2|21775.4|21771.4|21766.1|21762.1|79
1605784200000|2020-11-19 11:10:00|21767.6|21763.6|21769.2|21765.2|21769.2|21765.2|21759.8|21755.8|80
1605784500000|2020-11-19 11:15:00|21772.3|21768.3|21780.1|21776.1|21781.7|21777.7|21769.2|21765.2|84
1605784800000|2020-11-19 11:20:00|21778.6|21774.6|21772.3|21768.3|21778.6|21774.6|21769.2|21765.2|68
1605785100000|2020-11-19 11:25:00|21775.4|21771.4|21769.2|21765.2|21778.6|21774.6|21769.2|21765.2|27
1605785400000|2020-11-19 11:30:00|21770.8|21766.8|21772.3|21768.3|21775.4|21771.4|21766.1|21762.1|46
1605785700000|2020-11-19 11:35:00|21775.4|21771.4|21783.3|21779.3|21783.3|21779.3|21769.2|21765.2|371
1605786000000|2020-11-19 11:40:00|21784.8|21780.8|21775.4|21771.4|21791.1|21787.1|21769.2|21765.2|359
1605786300000|2020-11-19 11:45:00|21772.3|21768.3|21772.3|21768.3|21778.6|21774.6|21759.8|21755.8|290
1605786600000|2020-11-19 11:50:00|21775.4|21771.4|21769.2|21765.2|21775.4|21771.4|21766.1|21762.1|189
1605786900000|2020-11-19 11:55:00|21770.8|21766.8|21781.7|21777.7|21784.8|21780.8|21769.2|21765.2|125
1605787200000|2020-11-19 12:00:00|21783.3|21779.3|21772.3|21768.3|21783.3|21779.3|21772.3|21768.3|193
1605787500000|2020-11-19 12:05:00|21773.9|21769.9|21775.4|21771.4|21786.4|21782.4|21772.3|21768.3|278
1605787800000|2020-11-19 12:10:00|21773.9|21769.9|21766.1|21762.1|21775.4|21771.4|21762.9|21758.9|135
1605788100000|2020-11-19 12:15:00|21762.9|21758.9|21747.3|21743.3|21766.1|21762.1|21747.3|21743.3|178
1605788400000|2020-11-19 12:20:00|21744.2|21740.2|21744.2|21740.2|21747.3|21743.3|21739.5|21735.5|117
1605788700000|2020-11-19 12:25:00|21741.1|21737.1|21750.4|21746.4|21753.6|21749.6|21741.1|21737.1|130
1605789000000|2020-11-19 12:30:00|21752|21748|21734.8|21730.8|21753.6|21749.6|21725.4|21721.4|346
1605789300000|2020-11-19 12:35:00|21731.7|21727.7|21741.1|21737.1|21744.2|21740.2|21731.7|21727.7|367
1605789600000|2020-11-19 12:40:00|21744.2|21740.2|21725.4|21721.4|21745.8|21741.8|21716.1|21712.1|398
1605789900000|2020-11-19 12:45:00|21728.6|21724.6|21719.2|21715.2|21741.1|21737.1|21717.6|21713.6|437
1605790200000|2020-11-19 12:50:00|21722.3|21718.3|21734.8|21730.8|21734.8|21730.8|21719.2|21715.2|269
1605790500000|2020-11-19 12:55:00|21739.5|21735.5|21753.6|21749.6|21753.6|21749.6|21737.9|21733.9|394
1605790800000|2020-11-19 13:00:00|21756.7|21752.7|21747.3|21743.3|21759.8|21755.8|21747.3|21743.3|465
1605791100000|2020-11-19 13:05:00|21745.8|21741.8|21747.3|21743.3|21752|21748|21741.1|21737.1|295
1605791400000|2020-11-19 13:10:00|21753.6|21749.6|21744.2|21740.2|21753.6|21749.6|21741.1|21737.1|330
1605791700000|2020-11-19 13:15:00|21747.3|21743.3|21750.4|21746.4|21756.7|21752.7|21745.8|21741.8|488
1605792000000|2020-11-19 13:20:00|21748.9|21744.9|21731.7|21727.7|21750.4|21746.4|21722.3|21718.3|862
1605792300000|2020-11-19 13:25:00|21734.8|21730.8|21730.1|21726.1|21747.3|21743.3|21728.6|21724.6|410
1605792600000|2020-11-19 13:30:00|21728.6|21724.6|21750.4|21746.4|21766.1|21762.1|21728.6|21724.6|646
1605792900000|2020-11-19 13:35:00|21752|21748|21766.1|21762.1|21778.6|21774.6|21737.9|21733.9|547
1605793200000|2020-11-19 13:40:00|21762.9|21758.9|21769.2|21765.2|21772.3|21768.3|21759.8|21755.8|387
1605793500000|2020-11-19 13:45:00|21766.1|21762.1|21753.6|21749.6|21773.9|21769.9|21750.4|21746.4|824
1605793800000|2020-11-19 13:50:00|21755.1|21751.1|21747.3|21743.3|21759.8|21755.8|21744.2|21740.2|586
1605794100000|2020-11-19 13:55:00|21744.2|21740.2|21752|21748|21753.6|21749.6|21741.1|21737.1|372
1605794400000|2020-11-19 14:00:00|21753.6|21749.6|21784.8|21780.8|21787.9|21783.9|21750.4|21746.4|407
1605794700000|2020-11-19 14:05:00|21787.9|21783.9|21731.7|21727.7|21787.9|21783.9|21725.4|21721.4|18393
1605795000000|2020-11-19 14:10:00|21730.1|21726.1|21744.2|21740.2|21747.3|21743.3|21722.3|21718.3|4064
1605795300000|2020-11-19 14:15:00|21745.8|21741.8|21750.4|21746.4|21753.6|21749.6|21728.6|21724.6|5993
1605795600000|2020-11-19 14:20:00|21753.6|21749.6|21753.6|21749.6|21759.8|21755.8|21731.7|21727.7|12921
1605795900000|2020-11-19 14:25:00|21756.7|21752.7|21759.8|21755.8|21766.1|21762.1|21750.4|21746.4|505
1605796200000|2020-11-19 14:30:00|21756.7|21752.7|21772.3|21768.3|21775.4|21771.4|21756.7|21752.7|945
1605796500000|2020-11-19 14:35:00|21775.4|21771.4|21775.4|21771.4|21781.7|21777.7|21766.1|21762.1|7052
1605796800000|2020-11-19 14:40:00|21772.3|21768.3|21759.8|21755.8|21775.4|21771.4|21756.7|21752.7|657
1605797100000|2020-11-19 14:45:00|21762.9|21758.9|21753.6|21749.6|21769.2|21765.2|21753.6|21749.6|5023
1605797400000|2020-11-19 14:50:00|21755.1|21751.1|21741.1|21737.1|21759.8|21755.8|21737.9|21733.9|1364
1605797700000|2020-11-19 14:55:00|21744.2|21740.2|21741.1|21737.1|21747.3|21743.3|21737.9|21733.9|721
1605798000000|2020-11-19 15:00:00|21744.2|21740.2|21756.7|21752.7|21759.8|21755.8|21744.2|21740.2|479
1605798300000|2020-11-19 15:05:00|21753.6|21749.6|21747.3|21743.3|21769.2|21765.2|21747.3|21743.3|623
1605798600000|2020-11-19 15:10:00|21753.6|21749.6|21744.2|21740.2|21766.1|21762.1|21734.8|21730.8|820
1605798900000|2020-11-19 15:15:00|21742.6|21738.6|21750.4|21746.4|21753.6|21749.6|21741.1|21737.1|565
1605799200000|2020-11-19 15:20:00|21752|21748|21750.4|21746.4|21753.6|21749.6|21744.2|21740.2|745
1605799500000|2020-11-19 15:25:00|21752|21748|21753.6|21749.6|21772.3|21768.3|21750.4|21746.4|16131
1605799800000|2020-11-19 15:30:00|21752|21748|21778.6|21774.6|21787.9|21783.9|21750.4|21746.4|1274
1605800100000|2020-11-19 15:35:00|21775.4|21771.4|21772.3|21768.3|21781.7|21777.7|21769.2|21765.2|13413
1605800400000|2020-11-19 15:40:00|21775.4|21771.4|21775.4|21771.4|21781.7|21777.7|21769.2|21765.2|460
1605800700000|2020-11-19 15:45:00|21778.6|21774.6|21772.3|21768.3|21778.6|21774.6|21769.2|21765.2|2867
1605801000000|2020-11-19 15:50:00|21775.4|21771.4|21766.1|21762.1|21775.4|21771.4|21759.8|21755.8|836
1605801300000|2020-11-19 15:55:00|21769.2|21765.2|21753.6|21749.6|21769.2|21765.2|21753.6|21749.6|482
1605801600000|2020-11-19 16:00:00|21752|21748|21772.3|21768.3|21772.3|21768.3|21752|21748|777
1605801900000|2020-11-19 16:05:00|21775.4|21771.4|21784.8|21780.8|21784.8|21780.8|21769.2|21765.2|744
1605802200000|2020-11-19 16:10:00|21783.3|21779.3|21784.8|21780.8|21787.9|21783.9|21778.6|21774.6|541
1605802500000|2020-11-19 16:15:00|21781.7|21777.7|21772.3|21768.3|21783.3|21779.3|21772.3|21768.3|579
1605802800000|2020-11-19 16:20:00|21775.4|21771.4|21766.1|21762.1|21775.4|21771.4|21766.1|21762.1|1331
1605803100000|2020-11-19 16:25:00|21769.2|21765.2|21766.1|21762.1|21775.4|21771.4|21762.9|21758.9|754
1605803400000|2020-11-19 16:30:00|21762.9|21758.9|21778.6|21774.6|21781.7|21777.7|21759.8|21755.8|3887
1605803700000|2020-11-19 16:35:00|21777|21773|21772.3|21768.3|21778.6|21774.6|21770.8|21766.8|230
1605804000000|2020-11-19 16:40:00|21770.8|21766.8|21756.7|21752.7|21772.3|21768.3|21753.6|21749.6|225
1605804300000|2020-11-19 16:45:00|21755.1|21751.1|21759.8|21755.8|21759.8|21755.8|21750.4|21746.4|435
1605804600000|2020-11-19 16:50:00|21761.4|21757.4|21778.6|21774.6|21781.7|21777.7|21759.8|21755.8|467
1605804900000|2020-11-19 16:55:00|21777|21773|21791.1|21787.1|21791.1|21787.1|21775.4|21771.4|925
1605805200000|2020-11-19 17:00:00|21794.2|21790.2|21798.9|21794.9|21798.9|21794.9|21791.1|21787.1|7230
1605805500000|2020-11-19 17:05:00|21800.4|21796.4|21819.2|21815.2|21819.2|21815.2|21800.4|21796.4|800
1605805800000|2020-11-19 17:10:00|21816.1|21812.1|21820.8|21816.8|21834.8|21830.8|21814.5|21810.5|941
1605806100000|2020-11-19 17:15:00|21822.3|21818.3|21831.7|21827.7|21837.9|21833.9|21820.8|21816.8|438
1605806400000|2020-11-19 17:20:00|21834.8|21830.8|21834.8|21830.8|21837.9|21833.9|21828.6|21824.6|444
1605806700000|2020-11-19 17:25:00|21837.9|21833.9|21828.6|21824.6|21841.1|21837.1|21828.6|21824.6|609
1605807000000|2020-11-19 17:30:00|21831.7|21827.7|21844.2|21840.2|21847.3|21843.3|21828.6|21824.6|443
1605807300000|2020-11-19 17:35:00|21841.1|21837.1|21825.4|21821.4|21841.1|21837.1|21825.4|21821.4|483
1605807600000|2020-11-19 17:40:00|21827|21823|21822.3|21818.3|21831.7|21827.7|21822.3|21818.3|414
1605807900000|2020-11-19 17:45:00|21820.8|21816.8|21819.2|21815.2|21825.4|21821.4|21819.2|21815.2|386
1605808200000|2020-11-19 17:50:00|21822.3|21818.3|21814.5|21810.5|21822.3|21818.3|21814.5|21810.5|195
1605808500000|2020-11-19 17:55:00|21816.1|21812.1|21816.1|21812.1|21819.2|21815.2|21812.9|21808.9|269
1605808800000|2020-11-19 18:00:00|21817.6|21813.6|21844.2|21840.2|21844.2|21840.2|21816.1|21812.1|600
1605809100000|2020-11-19 18:05:00|21841.1|21837.1|21847.3|21843.3|21847.3|21843.3|21831.7|21827.7|379
1605809400000|2020-11-19 18:10:00|21850.4|21846.4|21841.1|21837.1|21856.7|21852.7|21841.1|21837.1|495
1605809700000|2020-11-19 18:15:00|21839.5|21835.5|21825.4|21821.4|21841.1|21837.1|21822.3|21818.3|1545
1605810000000|2020-11-19 18:20:00|21828.6|21824.6|21822.3|21818.3|21831.7|21827.7|21819.2|21815.2|262
1605810300000|2020-11-19 18:25:00|21820.8|21816.8|21828.6|21824.6|21828.6|21824.6|21816.1|21812.1|311
1605810600000|2020-11-19 18:30:00|21825.4|21821.4|21816.1|21812.1|21825.4|21821.4|21806.7|21802.7|652
1605810900000|2020-11-19 18:35:00|21812.9|21808.9|21800.4|21796.4|21816.1|21812.1|21794.2|21790.2|779
1605811200000|2020-11-19 18:40:00|21798.9|21794.9|21809.8|21805.8|21812.9|21808.9|21797.3|21793.3|466
1605811500000|2020-11-19 18:45:00|21806.7|21802.7|21800.4|21796.4|21809.8|21805.8|21800.4|21796.4|718
1605811800000|2020-11-19 18:50:00|21798.9|21794.9|21797.3|21793.3|21800.4|21796.4|21794.2|21790.2|404
1605812100000|2020-11-19 18:55:00|21794.2|21790.2|21791.1|21787.1|21800.4|21796.4|21787.9|21783.9|522
1605812400000|2020-11-19 19:00:00|21794.2|21790.2|21797.3|21793.3|21803.6|21799.6|21791.1|21787.1|637
1605812700000|2020-11-19 19:05:00|21800.4|21796.4|21803.6|21799.6|21803.6|21799.6|21794.2|21790.2|552
1605813000000|2020-11-19 19:10:00|21806.7|21802.7|21800.4|21796.4|21809.8|21805.8|21797.3|21793.3|359
1605813300000|2020-11-19 19:15:00|21803.6|21799.6|21812.9|21808.9|21812.9|21808.9|21803.6|21799.6|2340
1605813600000|2020-11-19 19:20:00|21809.8|21805.8|21812.9|21808.9|21819.2|21815.2|21809.8|21805.8|274
1605813900000|2020-11-19 19:25:00|21811.4|21807.4|21809.8|21805.8|21816.1|21812.1|21809.8|21805.8|224
1605814200000|2020-11-19 19:30:00|21812.9|21808.9|21803.6|21799.6|21812.9|21808.9|21797.3|21793.3|222
1605814500000|2020-11-19 19:35:00|21806.7|21802.7|21787.9|21783.9|21806.7|21802.7|21787.9|21783.9|415
1605814800000|2020-11-19 19:40:00|21784.8|21780.8|21791.1|21787.1|21791.1|21787.1|21781.7|21777.7|440
1605815100000|2020-11-19 19:45:00|21792.6|21788.6|21784.8|21780.8|21797.3|21793.3|21781.7|21777.7|625
1605815400000|2020-11-19 19:50:00|21786.4|21782.4|21762.9|21758.9|21791.1|21787.1|21762.9|21758.9|709
1605815700000|2020-11-19 19:55:00|21764.5|21760.5|21769.2|21765.2|21775.4|21771.4|21753.6|21749.6|2172
1605816000000|2020-11-19 20:00:00|21766.1|21762.1|21784.8|21780.8|21787.9|21783.9|21762.9|21758.9|1249
1605816300000|2020-11-19 20:05:00|21787.9|21783.9|21794.2|21790.2|21800.4|21796.4|21784.8|21780.8|872
1605816600000|2020-11-19 20:10:00|21791.1|21787.1|21772.3|21768.3|21791.1|21787.1|21772.3|21768.3|539
1605816900000|2020-11-19 20:15:00|21769.2|21765.2|21753.6|21749.6|21772.3|21768.3|21750.4|21746.4|755
1605817200000|2020-11-19 20:20:00|21750.4|21746.4|21766.1|21762.1|21766.1|21762.1|21750.4|21746.4|578
1605817500000|2020-11-19 20:25:00|21762.9|21758.9|21759.8|21755.8|21762.9|21758.9|21756.7|21752.7|330
1605817800000|2020-11-19 20:30:00|21756.7|21752.7|21759.8|21755.8|21762.9|21758.9|21753.6|21749.6|340
1605818100000|2020-11-19 20:35:00|21756.7|21752.7|21753.6|21749.6|21759.8|21755.8|21750.4|21746.4|443
1605818400000|2020-11-19 20:40:00|21755.1|21751.1|21759.8|21755.8|21759.8|21755.8|21750.4|21746.4|434
1605818700000|2020-11-19 20:45:00|21753.6|21749.6|21750.4|21746.4|21756.7|21752.7|21747.3|21743.3|442
1605819000000|2020-11-19 20:50:00|21747.3|21743.3|21747.3|21743.3|21753.6|21749.6|21744.2|21740.2|8804
1605819300000|2020-11-19 20:55:00|21744.2|21740.2|21759.8|21755.8|21759.8|21755.8|21744.2|21740.2|487
1605819600000|2020-11-19 21:00:00|21762.9|21758.9|21784.8|21780.8|21787.9|21783.9|21762.9|21758.9|1245
1605819900000|2020-11-19 21:05:00|21786.4|21782.4|21791.1|21787.1|21794.2|21790.2|21784.8|21780.8|381
1605820200000|2020-11-19 21:10:00|21787.9|21783.9|21791.1|21787.1|21797.3|21793.3|21787.9|21783.9|350
1605820500000|2020-11-19 21:15:00|21794.2|21790.2|21787.9|21783.9|21794.2|21790.2|21784.8|21780.8|134
1605820800000|2020-11-19 21:20:00|21786.4|21782.4|21794.2|21790.2|21797.3|21793.3|21786.4|21782.4|346
1605821100000|2020-11-19 21:25:00|21797.3|21793.3|21825.4|21821.4|21828.6|21824.6|21797.3|21793.3|1041
1605821400000|2020-11-19 21:30:00|21828.6|21824.6|21834.8|21830.8|21834.8|21830.8|21816.1|21812.1|461
1605821700000|2020-11-19 21:35:00|21833.3|21829.3|21825.4|21821.4|21844.2|21840.2|21825.4|21821.4|503
1605822000000|2020-11-19 21:40:00|21822.3|21818.3|21834.8|21830.8|21837.9|21833.9|21822.3|21818.3|15267
1605822300000|2020-11-19 21:45:00|21833.3|21829.3|21859.8|21855.8|21859.8|21855.8|21831.7|21827.7|1272
1605822600000|2020-11-19 21:50:00|21856.7|21852.7|21878.6|21874.6|21878.6|21874.6|21850.4|21846.4|733
1605822900000|2020-11-19 21:55:00|21880.1|21876.1|21886.4|21882.4|21887.9|21883.9|21878.6|21874.6|516
1605826800000|2020-11-19 23:00:00|21895.8|21891.8|21945.8|21941.8|21950.4|21946.4|21895.8|21891.8|380
1605827100000|2020-11-19 23:05:00|21947.3|21943.3|21945.8|21941.8|21947.3|21943.3|21928.6|21924.6|104
1605827400000|2020-11-19 23:10:00|21944.2|21940.2|21934.8|21930.8|21945.8|21941.8|21934.8|21930.8|137
1605827700000|2020-11-19 23:15:00|21933.3|21929.3|21931.7|21927.7|21937.9|21933.9|21928.6|21924.6|36
1605828000000|2020-11-19 23:20:00|21928.6|21924.6|21925.4|21921.4|21928.6|21924.6|21922.3|21918.3|53
1605828300000|2020-11-19 23:25:00|21923.9|21919.9|21950.4|21946.4|21950.4|21946.4|21922.3|21918.3|191
1605828600000|2020-11-19 23:30:00|21953.6|21949.6|21964.5|21960.5|21966.1|21962.1|21952|21948|184
1605828900000|2020-11-19 23:35:00|21962.9|21958.9|21941.1|21937.1|21962.9|21958.9|21937.9|21933.9|108
1605829200000|2020-11-19 23:40:00|21939.5|21935.5|21937.9|21933.9|21941.1|21937.1|21931.7|21927.7|21
1605829500000|2020-11-19 23:45:00|21936.4|21932.4|21953.6|21949.6|21956.7|21952.7|21936.4|21932.4|59
1605829800000|2020-11-19 23:50:00|21952|21948|21961.4|21957.4|21962.9|21958.9|21950.4|21946.4|38
1605830100000|2020-11-19 23:55:00|21959.8|21955.8|21958.3|21954.3|21961.4|21957.4|21956.7|21952.7|54
1605830400000|2020-11-20 00:00:00|21959.8|21955.8|21959.8|21955.8|21962.9|21958.9|21950.4|21946.4|87
1605830700000|2020-11-20 00:05:00|21962.9|21958.9|21958.3|21954.3|21966.1|21962.1|21958.3|21954.3|140
1605831000000|2020-11-20 00:10:00|21959.8|21955.8|21953.6|21949.6|21966.1|21962.1|21952|21948|163
1605831300000|2020-11-20 00:15:00|21950.4|21946.4|21941.1|21937.1|21950.4|21946.4|21937.9|21933.9|128
1605831600000|2020-11-20 00:20:00|21937.9|21933.9|21937.9|21933.9|21941.1|21937.1|21934.8|21930.8|59
1605831900000|2020-11-20 00:25:00|21936.4|21932.4|21931.7|21927.7|21936.4|21932.4|21925.4|21921.4|79
1605832200000|2020-11-20 00:30:00|21928.6|21924.6|21944.2|21940.2|21944.2|21940.2|21925.4|21921.4|181
1605832500000|2020-11-20 00:35:00|21942.6|21938.6|21941.1|21937.1|21944.2|21940.2|21934.8|21930.8|233
1605832800000|2020-11-20 00:40:00|21942.6|21938.6|21941.1|21937.1|21944.2|21940.2|21937.9|21933.9|158
1605833100000|2020-11-20 00:45:00|21939.5|21935.5|21922.3|21918.3|21941.1|21937.1|21919.2|21915.2|219
1605833400000|2020-11-20 00:50:00|21923.9|21919.9|21933.3|21929.3|21937.9|21933.9|21920.8|21916.8|241
1605833700000|2020-11-20 00:55:00|21934.8|21930.8|21945.8|21941.8|21947.3|21943.3|21931.7|21927.7|41
1605834000000|2020-11-20 01:00:00|21947.3|21943.3|21952|21948|21958.3|21954.3|21947.3|21943.3|115
1605834300000|2020-11-20 01:05:00|21953.6|21949.6|21953.6|21949.6|21953.6|21949.6|21947.3|21943.3|37
1605834600000|2020-11-20 01:10:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21944.2|21940.2|76
1605834900000|2020-11-20 01:15:00|21948.9|21944.9|21944.2|21940.2|21948.9|21944.9|21944.2|21940.2|48
1605835200000|2020-11-20 01:20:00|21942.6|21938.6|21939.5|21935.5|21944.2|21940.2|21937.9|21933.9|52
1605835500000|2020-11-20 01:25:00|21937.9|21933.9|21925.4|21921.4|21937.9|21933.9|21925.4|21921.4|91
1605835800000|2020-11-20 01:30:00|21928.6|21924.6|21934.8|21930.8|21934.8|21930.8|21919.2|21915.2|48
1605836100000|2020-11-20 01:35:00|21937.9|21933.9|21937.9|21933.9|21942.6|21938.6|21937.9|21933.9|70
1605836400000|2020-11-20 01:40:00|21936.4|21932.4|21941.1|21937.1|21944.2|21940.2|21936.4|21932.4|31
1605836700000|2020-11-20 01:45:00|21939.5|21935.5|21941.1|21937.1|21944.2|21940.2|21937.9|21933.9|23
1605837000000|2020-11-20 01:50:00|21944.2|21940.2|21944.2|21940.2|21944.2|21940.2|21937.9|21933.9|119
1605837300000|2020-11-20 01:55:00|21941.1|21937.1|21941.1|21937.1|21947.3|21943.3|21941.1|21937.1|144
1605837600000|2020-11-20 02:00:00|21944.2|21940.2|21934.8|21930.8|21944.2|21940.2|21931.7|21927.7|167
1605837900000|2020-11-20 02:05:00|21936.4|21932.4|21937.9|21933.9|21941.1|21937.1|21934.8|21930.8|139
1605838200000|2020-11-20 02:10:00|||||||||23
1605838500000|2020-11-20 02:15:00|21934.8|21930.8|21931.7|21927.7|21936.4|21932.4|21931.7|21927.7|21
1605838800000|2020-11-20 02:20:00|21934.8|21930.8|21937.9|21933.9|21937.9|21933.9|21928.6|21924.6|90
1605839100000|2020-11-20 02:25:00|21936.4|21932.4|21934.8|21930.8|21936.4|21932.4|21934.8|21930.8|12
1605839400000|2020-11-20 02:30:00|21937.9|21933.9|21934.8|21930.8|21937.9|21933.9|21933.3|21929.3|29
1605839700000|2020-11-20 02:35:00|21933.3|21929.3|21928.6|21924.6|21937.9|21933.9|21928.6|21924.6|90
1605840000000|2020-11-20 02:40:00|21927|21923|21923.9|21919.9|21928.6|21924.6|21922.3|21918.3|116
1605840300000|2020-11-20 02:45:00|21922.3|21918.3|21909.8|21905.8|21922.3|21918.3|21909.8|21905.8|94
1605840600000|2020-11-20 02:50:00|21912.9|21908.9|21916.1|21912.1|21919.2|21915.2|21912.9|21908.9|27
1605840900000|2020-11-20 02:55:00|21919.2|21915.2|21916.1|21912.1|21919.2|21915.2|21916.1|21912.1|7
1605841200000|2020-11-20 03:00:00|21914.5|21910.5|21912.9|21908.9|21916.1|21912.1|21909.8|21905.8|50
1605841500000|2020-11-20 03:05:00|21916.1|21912.1|21902|21898|21916.1|21912.1|21902|21898|69
1605841800000|2020-11-20 03:10:00|21903.6|21899.6|21891.1|21887.1|21909.8|21905.8|21887.9|21883.9|106
1605842100000|2020-11-20 03:15:00|21894.2|21890.2|21900.4|21896.4|21900.4|21896.4|21891.1|21887.1|27
1605842400000|2020-11-20 03:20:00|21898.9|21894.9|21906.7|21902.7|21906.7|21902.7|21897.3|21893.3|30
1605842700000|2020-11-20 03:25:00|21905.1|21901.1|21906.7|21902.7|21906.7|21902.7|21897.3|21893.3|81
1605843000000|2020-11-20 03:30:00|21903.6|21899.6|21919.2|21915.2|21920.8|21916.8|21903.6|21899.6|51
1605843300000|2020-11-20 03:35:00|21920.8|21916.8|21928.6|21924.6|21931.7|21927.7|21919.2|21915.2|29
1605843600000|2020-11-20 03:40:00|21927|21923|21941.1|21937.1|21947.3|21943.3|21922.3|21918.3|64
1605843900000|2020-11-20 03:45:00|21937.9|21933.9|21950.4|21946.4|21953.6|21949.6|21937.9|21933.9|80
1605844200000|2020-11-20 03:50:00|21947.3|21943.3|21941.1|21937.1|21947.3|21943.3|21941.1|21937.1|44
1605844500000|2020-11-20 03:55:00|21939.5|21935.5|21937.9|21933.9|21945.8|21941.8|21934.8|21930.8|87
1605844800000|2020-11-20 04:00:00|21936.4|21932.4|21950.4|21946.4|21950.4|21946.4|21934.8|21930.8|85
1605845100000|2020-11-20 04:05:00|21952|21948|21952|21948|21953.6|21949.6|21950.4|21946.4|74
1605845400000|2020-11-20 04:10:00|21955.1|21951.1|21941.1|21937.1|21955.1|21951.1|21941.1|21937.1|72
1605845700000|2020-11-20 04:15:00|21947.3|21943.3|21939.5|21935.5|21947.3|21943.3|21939.5|21935.5|20
1605846000000|2020-11-20 04:20:00|21941.1|21937.1|21936.4|21932.4|21942.6|21938.6|21934.8|21930.8|30
1605846300000|2020-11-20 04:25:00|21934.8|21930.8|21936.4|21932.4|21937.9|21933.9|21934.8|21930.8|2
1605846600000|2020-11-20 04:30:00|21934.8|21930.8|21934.8|21930.8|21937.9|21933.9|21934.8|21930.8|33
1605846900000|2020-11-20 04:35:00|21933.3|21929.3|21931.7|21927.7|21934.8|21930.8|21928.6|21924.6|15
1605847200000|2020-11-20 04:40:00|21930.1|21926.1|21925.4|21921.4|21930.1|21926.1|21922.3|21918.3|42
1605847500000|2020-11-20 04:45:00|21922.3|21918.3|21925.4|21921.4|21925.4|21921.4|21922.3|21918.3|21
1605847800000|2020-11-20 04:50:00|21920.8|21916.8|21916.1|21912.1|21920.8|21916.8|21916.1|21912.1|14
1605848100000|2020-11-20 04:55:00|21917.6|21913.6|21920.8|21916.8|21922.3|21918.3|21916.1|21912.1|31
1605848400000|2020-11-20 05:00:00|21922.3|21918.3|21919.2|21915.2|21922.3|21918.3|21912.9|21908.9|68
1605848700000|2020-11-20 05:05:00|21916.1|21912.1|21912.9|21908.9|21916.1|21912.1|21912.9|21908.9|35
1605849000000|2020-11-20 05:10:00|21914.5|21910.5|21912.9|21908.9|21916.1|21912.1|21912.9|21908.9|25
1605849300000|2020-11-20 05:15:00|21914.5|21910.5|21919.2|21915.2|21922.3|21918.3|21914.5|21910.5|161
1605849600000|2020-11-20 05:20:00|21917.6|21913.6|21920.8|21916.8|21922.3|21918.3|21917.6|21913.6|21
1605849900000|2020-11-20 05:25:00|21922.3|21918.3|21919.2|21915.2|21922.3|21918.3|21916.1|21912.1|26
1605850200000|2020-11-20 05:30:00|21916.1|21912.1|21922.3|21918.3|21925.4|21921.4|21916.1|21912.1|44
1605850500000|2020-11-20 05:35:00|||||||||3
1605850800000|2020-11-20 05:40:00|21919.2|21915.2|21919.2|21915.2|21919.2|21915.2|21914.5|21910.5|48
1605851100000|2020-11-20 05:45:00|21922.3|21918.3|21927|21923|21928.6|21924.6|21922.3|21918.3|60
1605851400000|2020-11-20 05:50:00|21928.6|21924.6|21925.4|21921.4|21928.6|21924.6|21925.4|21921.4|6
1605851700000|2020-11-20 05:55:00|21922.3|21918.3|21923.9|21919.9|21928.6|21924.6|21922.3|21918.3|32
1605852000000|2020-11-20 06:00:00|21925.4|21921.4|21923.9|21919.9|21925.4|21921.4|21922.3|21918.3|26
1605852300000|2020-11-20 06:05:00|21922.3|21918.3|21916.1|21912.1|21923.9|21919.9|21916.1|21912.1|14
1605852600000|2020-11-20 06:10:00|21917.6|21913.6|21909.8|21905.8|21919.2|21915.2|21909.8|21905.8|22
1605852900000|2020-11-20 06:15:00|21908.3|21904.3|21912.9|21908.9|21912.9|21908.9|21906.7|21902.7|13
1605853200000|2020-11-20 06:20:00|21909.8|21905.8|21920.8|21916.8|21922.3|21918.3|21909.8|21905.8|90
1605853500000|2020-11-20 06:25:00|21922.3|21918.3|21916.1|21912.1|21922.3|21918.3|21916.1|21912.1|36
1605853800000|2020-11-20 06:30:00|21919.2|21915.2|21919.2|21915.2|21922.3|21918.3|21919.2|21915.2|33
1605854100000|2020-11-20 06:35:00|21920.8|21916.8|21931.7|21927.7|21931.7|21927.7|21919.2|21915.2|22
1605854400000|2020-11-20 06:40:00|21930.1|21926.1|21925.4|21921.4|21931.7|21927.7|21922.3|21918.3|69
1605854700000|2020-11-20 06:45:00|21922.3|21918.3|21922.3|21918.3|21925.4|21921.4|21922.3|21918.3|18
1605855000000|2020-11-20 06:50:00|21923.9|21919.9|21930.1|21926.1|21931.7|21927.7|21922.3|21918.3|112
1605855300000|2020-11-20 06:55:00|21928.6|21924.6|21930.1|21926.1|21931.7|21927.7|21928.6|21924.6|27
1605855600000|2020-11-20 07:00:00|21928.6|21924.6|21917.6|21913.6|21931.7|21927.7|21916.1|21912.1|169
1605855900000|2020-11-20 07:05:00|21919.2|21915.2|21931.7|21927.7|21934.8|21930.8|21919.2|21915.2|68
1605856200000|2020-11-20 07:10:00|21933.3|21929.3|21934.8|21930.8|21937.9|21933.9|21928.6|21924.6|94
1605856500000|2020-11-20 07:15:00|21937.9|21933.9|21937.9|21933.9|21941.1|21937.1|21933.3|21929.3|77
1605856800000|2020-11-20 07:20:00|21936.4|21932.4|21934.8|21930.8|21941.1|21937.1|21931.7|21927.7|117
1605857100000|2020-11-20 07:25:00|21933.3|21929.3|21930.1|21926.1|21934.8|21930.8|21925.4|21921.4|42
1605857400000|2020-11-20 07:30:00|21928.6|21924.6|21928.6|21924.6|21931.7|21927.7|21925.4|21921.4|61
1605857700000|2020-11-20 07:35:00|21927|21923|21928.6|21924.6|21931.7|21927.7|21925.4|21921.4|135
1605858000000|2020-11-20 07:40:00|21925.4|21921.4|21928.6|21924.6|21928.6|21924.6|21923.9|21919.9|93
1605858300000|2020-11-20 07:45:00|||||||||95
1605858600000|2020-11-20 07:50:00|21931.7|21927.7|21922.3|21918.3|21934.8|21930.8|21919.2|21915.2|213
1605858900000|2020-11-20 07:55:00|21925.4|21921.4|21925.4|21921.4|21934.8|21930.8|21922.3|21918.3|137
1605859200000|2020-11-20 08:00:00|21927|21923|21922.3|21918.3|21934.8|21930.8|21922.3|21918.3|2236
1605859500000|2020-11-20 08:05:00|21925.4|21921.4|21928.6|21924.6|21934.8|21930.8|21925.4|21921.4|212
1605859800000|2020-11-20 08:10:00|21931.7|21927.7|21937.9|21933.9|21944.2|21940.2|21930.1|21926.1|273
1605860100000|2020-11-20 08:15:00|21934.8|21930.8|21897.3|21893.3|21937.9|21933.9|21894.2|21890.2|351
1605860400000|2020-11-20 08:20:00|21895.8|21891.8|21906.7|21902.7|21906.7|21902.7|21891.1|21887.1|144
1605860700000|2020-11-20 08:25:00|21903.6|21899.6|21897.3|21893.3|21912.9|21908.9|21895.8|21891.8|107
1605861000000|2020-11-20 08:30:00|21898.9|21894.9|21884.8|21880.8|21900.4|21896.4|21883.3|21879.3|166
1605861300000|2020-11-20 08:35:00|21883.3|21879.3|21884.8|21880.8|21906.7|21902.7|21881.7|21877.7|349
1605861600000|2020-11-20 08:40:00|21887.9|21883.9|21866.1|21862.1|21891.1|21887.1|21866.1|21862.1|254
1605861900000|2020-11-20 08:45:00|21867.6|21863.6|21859.8|21855.8|21869.2|21865.2|21853.6|21849.6|128
1605862200000|2020-11-20 08:50:00|21858.3|21854.3|21862.9|21858.9|21862.9|21858.9|21853.6|21849.6|125
1605862500000|2020-11-20 08:55:00|21864.5|21860.5|21853.6|21849.6|21866.1|21862.1|21853.6|21849.6|192
1605862800000|2020-11-20 09:00:00|21856.7|21852.7|21862.9|21858.9|21872.3|21868.3|21853.6|21849.6|186
1605863100000|2020-11-20 09:05:00|21866.1|21862.1|21862.9|21858.9|21872.3|21868.3|21859.8|21855.8|113
1605863400000|2020-11-20 09:10:00|21859.8|21855.8|21862.9|21858.9|21862.9|21858.9|21853.6|21849.6|89
1605863700000|2020-11-20 09:15:00|21866.1|21862.1|21869.2|21865.2|21872.3|21868.3|21862.9|21858.9|147
1605864000000|2020-11-20 09:20:00|21870.8|21866.8|21869.2|21865.2|21870.8|21866.8|21862.9|21858.9|212
1605864300000|2020-11-20 09:25:00|21866.1|21862.1|21844.2|21840.2|21872.3|21868.3|21841.1|21837.1|202
1605864600000|2020-11-20 09:30:00|21842.6|21838.6|21847.3|21843.3|21850.4|21846.4|21842.6|21838.6|104
1605864900000|2020-11-20 09:35:00|21850.4|21846.4|21834.8|21830.8|21850.4|21846.4|21831.7|21827.7|248
1605865200000|2020-11-20 09:40:00|21833.3|21829.3|21841.1|21837.1|21841.1|21837.1|21831.7|21827.7|93
1605865500000|2020-11-20 09:45:00|21839.5|21835.5|21853.6|21849.6|21855.1|21851.1|21837.9|21833.9|81
1605865800000|2020-11-20 09:50:00|21855.1|21851.1|21847.3|21843.3|21856.7|21852.7|21847.3|21843.3|63
1605866100000|2020-11-20 09:55:00|21850.4|21846.4|21856.7|21852.7|21856.7|21852.7|21847.3|21843.3|178
1605866400000|2020-11-20 10:00:00|21858.3|21854.3|21853.6|21849.6|21859.8|21855.8|21850.4|21846.4|218
1605866700000|2020-11-20 10:05:00|21856.7|21852.7|21866.1|21862.1|21869.2|21865.2|21856.7|21852.7|214
1605867000000|2020-11-20 10:10:00|21862.9|21858.9|21856.7|21852.7|21869.2|21865.2|21853.6|21849.6|187
1605867300000|2020-11-20 10:15:00|21855.1|21851.1|21862.9|21858.9|21866.1|21862.1|21855.1|21851.1|145
1605867600000|2020-11-20 10:20:00|21859.8|21855.8|21850.4|21846.4|21859.8|21855.8|21850.4|21846.4|120
1605867900000|2020-11-20 10:25:00|21853.6|21849.6|21859.8|21855.8|21862.9|21858.9|21852|21848|168
1605868200000|2020-11-20 10:30:00|21862.9|21858.9|21862.9|21858.9|21866.1|21862.1|21858.3|21854.3|112
1605868500000|2020-11-20 10:35:00|21861.4|21857.4|21853.6|21849.6|21861.4|21857.4|21850.4|21846.4|88
1605868800000|2020-11-20 10:40:00|21852|21848|21842.6|21838.6|21853.6|21849.6|21842.6|21838.6|85
1605869100000|2020-11-20 10:45:00|21844.2|21840.2|21841.1|21837.1|21856.7|21852.7|21841.1|21837.1|165
1605869400000|2020-11-20 10:50:00|21844.2|21840.2|21837.9|21833.9|21844.2|21840.2|21831.7|21827.7|336
1605869700000|2020-11-20 10:55:00|21834.8|21830.8|21853.6|21849.6|21856.7|21852.7|21831.7|21827.7|220
1605870000000|2020-11-20 11:00:00|21850.4|21846.4|21855.1|21851.1|21858.3|21854.3|21844.2|21840.2|158
1605870300000|2020-11-20 11:05:00|21856.7|21852.7|21844.2|21840.2|21856.7|21852.7|21841.1|21837.1|201
1605870600000|2020-11-20 11:10:00|21850.4|21846.4|21862.9|21858.9|21862.9|21858.9|21850.4|21846.4|243
1605870900000|2020-11-20 11:15:00|21866.1|21862.1|21856.7|21852.7|21866.1|21862.1|21850.4|21846.4|1133
1605871200000|2020-11-20 11:20:00|21855.1|21851.1|21862.9|21858.9|21862.9|21858.9|21848.9|21844.9|158
1605871500000|2020-11-20 11:25:00|21859.8|21855.8|21869.2|21865.2|21872.3|21868.3|21859.8|21855.8|319
1605871800000|2020-11-20 11:30:00|21872.3|21868.3|21866.1|21862.1|21872.3|21868.3|21859.8|21855.8|151
1605872100000|2020-11-20 11:35:00|21862.9|21858.9|21850.4|21846.4|21864.5|21860.5|21850.4|21846.4|82
1605872400000|2020-11-20 11:40:00|21853.6|21849.6|21862.9|21858.9|21866.1|21862.1|21850.4|21846.4|156
1605872700000|2020-11-20 11:45:00|21861.4|21857.4|21850.4|21846.4|21862.9|21858.9|21847.3|21843.3|416
1605873000000|2020-11-20 11:50:00|21848.9|21844.9|21833.3|21829.3|21850.4|21846.4|21831.7|21827.7|1228
1605873300000|2020-11-20 11:55:00|21834.8|21830.8|21850.4|21846.4|21850.4|21846.4|21834.8|21830.8|178
1605873600000|2020-11-20 12:00:00|21847.3|21843.3|21844.2|21840.2|21859.8|21855.8|21844.2|21840.2|181
1605873900000|2020-11-20 12:05:00|21842.6|21838.6|21853.6|21849.6|21853.6|21849.6|21841.1|21837.1|554
1605874200000|2020-11-20 12:10:00|21852|21848|21850.4|21846.4|21853.6|21849.6|21850.4|21846.4|75
1605874500000|2020-11-20 12:15:00|21853.6|21849.6|21856.7|21852.7|21859.8|21855.8|21853.6|21849.6|297
1605874800000|2020-11-20 12:20:00|21850.4|21846.4|21853.6|21849.6|21853.6|21849.6|21847.3|21843.3|69
1605875100000|2020-11-20 12:25:00|21852|21848|21862.9|21858.9|21862.9|21858.9|21850.4|21846.4|92
1605875400000|2020-11-20 12:30:00|21861.4|21857.4|21856.7|21852.7|21862.9|21858.9|21850.4|21846.4|203
1605875700000|2020-11-20 12:35:00|21853.6|21849.6|21859.8|21855.8|21859.8|21855.8|21842.6|21838.6|112
1605876000000|2020-11-20 12:40:00|21861.4|21857.4|21869.2|21865.2|21872.3|21868.3|21859.8|21855.8|3231
1605876300000|2020-11-20 12:45:00|21872.3|21868.3|21875.4|21871.4|21878.6|21874.6|21866.1|21862.1|641
1605876600000|2020-11-20 12:50:00|21872.3|21868.3|21881.7|21877.7|21881.7|21877.7|21872.3|21868.3|240
1605876900000|2020-11-20 12:55:00|21878.6|21874.6|21884.8|21880.8|21887.9|21883.9|21878.6|21874.6|387
1605877200000|2020-11-20 13:00:00|21883.3|21879.3|21897.3|21893.3|21900.4|21896.4|21873.9|21869.9|3619
1605877500000|2020-11-20 13:05:00|21900.4|21896.4|21897.3|21893.3|21906.7|21902.7|21894.2|21890.2|1476
1605877800000|2020-11-20 13:10:00|21900.4|21896.4|21897.3|21893.3|21903.6|21899.6|21891.1|21887.1|580
1605878100000|2020-11-20 13:15:00|21898.9|21894.9|21920.8|21916.8|21922.3|21918.3|21897.3|21893.3|332
1605878400000|2020-11-20 13:20:00|21922.3|21918.3|21875.4|21871.4|21928.6|21924.6|21869.2|21865.2|743
1605878700000|2020-11-20 13:25:00|21878.6|21874.6|21891.1|21887.1|21894.2|21890.2|21869.2|21865.2|504
1605879000000|2020-11-20 13:30:00|21894.2|21890.2|21848.9|21844.9|21894.2|21890.2|21841.1|21837.1|781
1605879300000|2020-11-20 13:35:00|21850.4|21846.4|21866.1|21862.1|21866.1|21862.1|21847.3|21843.3|18958
1605879600000|2020-11-20 13:40:00|21862.9|21858.9|21875.4|21871.4|21887.9|21883.9|21850.4|21846.4|4202
1605879900000|2020-11-20 13:45:00|21872.3|21868.3|21859.8|21855.8|21875.4|21871.4|21859.8|21855.8|4045
1605880200000|2020-11-20 13:50:00|21862.9|21858.9|21875.4|21871.4|21878.6|21874.6|21862.9|21858.9|5826
1605880500000|2020-11-20 13:55:00|21873.9|21869.9|21895.8|21891.8|21897.3|21893.3|21872.3|21868.3|445
1605880800000|2020-11-20 14:00:00|21894.2|21890.2|21897.3|21893.3|21906.7|21902.7|21891.1|21887.1|440
1605881100000|2020-11-20 14:05:00|21891.1|21887.1|21878.6|21874.6|21897.3|21893.3|21866.1|21862.1|525
1605881400000|2020-11-20 14:10:00|21877|21873|21844.2|21840.2|21878.6|21874.6|21841.1|21837.1|657
1605881700000|2020-11-20 14:15:00|21841.1|21837.1|21841.1|21837.1|21847.3|21843.3|21836.4|21832.4|1936
1605882000000|2020-11-20 14:20:00|21834.8|21830.8|21819.2|21815.2|21841.1|21837.1|21819.2|21815.2|812
1605882300000|2020-11-20 14:25:00|21822.3|21818.3|21819.2|21815.2|21825.4|21821.4|21806.7|21802.7|818
1605882600000|2020-11-20 14:30:00|21817.6|21813.6|21822.3|21818.3|21828.6|21824.6|21812.9|21808.9|595
1605882900000|2020-11-20 14:35:00|21825.4|21821.4|21825.4|21821.4|21834.8|21830.8|21812.9|21808.9|749
1605883200000|2020-11-20 14:40:00|21822.3|21818.3|21803.6|21799.6|21828.6|21824.6|21800.4|21796.4|3771
1605883500000|2020-11-20 14:45:00|21806.7|21802.7|21825.4|21821.4|21828.6|21824.6|21803.6|21799.6|674
1605883800000|2020-11-20 14:50:00|21823.9|21819.9|21806.7|21802.7|21828.6|21824.6|21806.7|21802.7|946
1605884100000|2020-11-20 14:55:00|21809.8|21805.8|21800.4|21796.4|21819.2|21815.2|21800.4|21796.4|2732
1605884400000|2020-11-20 15:00:00|21802|21798|21822.3|21818.3|21828.6|21824.6|21797.3|21793.3|8890
1605884700000|2020-11-20 15:05:00|21819.2|21815.2|21822.3|21818.3|21822.3|21818.3|21812.9|21808.9|2680
1605885000000|2020-11-20 15:10:00|21825.4|21821.4|21825.4|21821.4|21828.6|21824.6|21816.1|21812.1|1862
1605885300000|2020-11-20 15:15:00|21828.6|21824.6|21850.4|21846.4|21850.4|21846.4|21823.9|21819.9|4598
1605885600000|2020-11-20 15:20:00|21853.6|21849.6|21847.3|21843.3|21856.7|21852.7|21844.2|21840.2|1982
1605885900000|2020-11-20 15:25:00|21850.4|21846.4|21831.7|21827.7|21856.7|21852.7|21831.7|21827.7|960
1605886200000|2020-11-20 15:30:00|21828.6|21824.6|21844.2|21840.2|21847.3|21843.3|21828.6|21824.6|1024
1605886500000|2020-11-20 15:35:00|21841.1|21837.1|21841.1|21837.1|21850.4|21846.4|21837.9|21833.9|1332
1605886800000|2020-11-20 15:40:00|21837.9|21833.9|21837.9|21833.9|21844.2|21840.2|21834.8|21830.8|396
1605887100000|2020-11-20 15:45:00|21839.5|21835.5|21847.3|21843.3|21850.4|21846.4|21837.9|21833.9|392
1605887400000|2020-11-20 15:50:00|21844.2|21840.2|21837.9|21833.9|21847.3|21843.3|21834.8|21830.8|567
1605887700000|2020-11-20 15:55:00|21839.5|21835.5|21841.1|21837.1|21847.3|21843.3|21839.5|21835.5|427
1605888000000|2020-11-20 16:00:00|21842.6|21838.6|21831.7|21827.7|21844.2|21840.2|21825.4|21821.4|457
1605888300000|2020-11-20 16:05:00|21833.3|21829.3|21837.9|21833.9|21841.1|21837.1|21831.7|21827.7|661
1605888600000|2020-11-20 16:10:00|21841.1|21837.1|21841.1|21837.1|21841.1|21837.1|21837.9|21833.9|202
1605888900000|2020-11-20 16:15:00|21844.2|21840.2|21844.2|21840.2|21847.3|21843.3|21837.9|21833.9|456
1605889200000|2020-11-20 16:20:00|21841.1|21837.1|21841.1|21837.1|21841.1|21837.1|21834.8|21830.8|327
1605889500000|2020-11-20 16:25:00|21837.9|21833.9|21837.9|21833.9|21841.1|21837.1|21831.7|21827.7|535
1605889800000|2020-11-20 16:30:00|21841.1|21837.1|21844.2|21840.2|21850.4|21846.4|21831.7|21827.7|2644
1605890100000|2020-11-20 16:35:00|21841.1|21837.1|21837.9|21833.9|21844.2|21840.2|21834.8|21830.8|304
1605890400000|2020-11-20 16:40:00|21834.8|21830.8|21837.9|21833.9|21837.9|21833.9|21825.4|21821.4|381
1605890700000|2020-11-20 16:45:00|21834.8|21830.8|21845.8|21841.8|21845.8|21841.8|21828.6|21824.6|370
1605891000000|2020-11-20 16:50:00|21847.3|21843.3|21847.3|21843.3|21850.4|21846.4|21844.2|21840.2|414
1605891300000|2020-11-20 16:55:00|21850.4|21846.4|21853.6|21849.6|21853.6|21849.6|21847.3|21843.3|444
1605891600000|2020-11-20 17:00:00|21856.7|21852.7|21856.7|21852.7|21859.8|21855.8|21853.6|21849.6|373
1605891900000|2020-11-20 17:05:00|21859.8|21855.8|21869.2|21865.2|21869.2|21865.2|21859.8|21855.8|2386
1605892200000|2020-11-20 17:10:00|21866.1|21862.1|21878.6|21874.6|21881.7|21877.7|21866.1|21862.1|448
1605892500000|2020-11-20 17:15:00|21880.1|21876.1|21884.8|21880.8|21887.9|21883.9|21878.6|21874.6|316
1605892800000|2020-11-20 17:20:00|21881.7|21877.7|21897.3|21893.3|21900.4|21896.4|21881.7|21877.7|470
1605893100000|2020-11-20 17:25:00|21894.2|21890.2|21894.2|21890.2|21900.4|21896.4|21894.2|21890.2|346
1605893400000|2020-11-20 17:30:00|21891.1|21887.1|21897.3|21893.3|21897.3|21893.3|21887.9|21883.9|2687
1605893700000|2020-11-20 17:35:00|21894.2|21890.2|21906.7|21902.7|21906.7|21902.7|21894.2|21890.2|256
1605894000000|2020-11-20 17:40:00|21909.8|21905.8|21908.3|21904.3|21916.1|21912.1|21900.4|21896.4|1565
1605894300000|2020-11-20 17:45:00|21906.7|21902.7|21911.4|21907.4|21912.9|21908.9|21903.6|21899.6|554
1605894600000|2020-11-20 17:50:00|21912.9|21908.9|21906.7|21902.7|21912.9|21908.9|21903.6|21899.6|274
1605894900000|2020-11-20 17:55:00|21905.1|21901.1|21903.6|21899.6|21908.3|21904.3|21900.4|21896.4|3763
1605895200000|2020-11-20 18:00:00|21900.4|21896.4|21900.4|21896.4|21903.6|21899.6|21894.2|21890.2|3356
1605895500000|2020-11-20 18:05:00|21902|21898|21897.3|21893.3|21903.6|21899.6|21894.2|21890.2|297
1605895800000|2020-11-20 18:10:00|21898.9|21894.9|21897.3|21893.3|21906.7|21902.7|21897.3|21893.3|239
1605896100000|2020-11-20 18:15:00|21894.2|21890.2|21884.8|21880.8|21897.3|21893.3|21884.8|21880.8|294
1605896400000|2020-11-20 18:20:00|21883.3|21879.3|21881.7|21877.7|21884.8|21880.8|21875.4|21871.4|469
1605896700000|2020-11-20 18:25:00|21884.8|21880.8|21891.1|21887.1|21894.2|21890.2|21881.7|21877.7|324
1605897000000|2020-11-20 18:30:00|21892.6|21888.6|21895.8|21891.8|21898.9|21894.9|21891.1|21887.1|398
1605897300000|2020-11-20 18:35:00|21894.2|21890.2|21897.3|21893.3|21897.3|21893.3|21894.2|21890.2|161
1605897600000|2020-11-20 18:40:00|21900.4|21896.4|21903.6|21899.6|21906.7|21902.7|21897.3|21893.3|22479
1605897900000|2020-11-20 18:45:00|21900.4|21896.4|21906.7|21902.7|21908.3|21904.3|21897.3|21893.3|325
1605898200000|2020-11-20 18:50:00|21905.1|21901.1|21906.7|21902.7|21906.7|21902.7|21898.9|21894.9|273
1605898500000|2020-11-20 18:55:00|21908.3|21904.3|21906.7|21902.7|21912.9|21908.9|21906.7|21902.7|1187
1605898800000|2020-11-20 19:00:00|21908.3|21904.3|21908.3|21904.3|21909.8|21905.8|21903.6|21899.6|310
1605899100000|2020-11-20 19:05:00|21909.8|21905.8|21909.8|21905.8|21909.8|21905.8|21906.7|21902.7|162
1605899400000|2020-11-20 19:10:00|21912.9|21908.9|21931.7|21927.7|21931.7|21927.7|21909.8|21905.8|612
1605899700000|2020-11-20 19:15:00|21937.9|21933.9|21928.6|21924.6|21937.9|21933.9|21928.6|21924.6|516
1605900000000|2020-11-20 19:20:00|21930.1|21926.1|21944.2|21940.2|21944.2|21940.2|21928.6|21924.6|325
1605900300000|2020-11-20 19:25:00|21947.3|21943.3|21937.9|21933.9|21947.3|21943.3|21934.8|21930.8|502
1605900600000|2020-11-20 19:30:00|21941.1|21937.1|21934.8|21930.8|21941.1|21937.1|21934.8|21930.8|346
1605900900000|2020-11-20 19:35:00|21931.7|21927.7|21931.7|21927.7|21934.8|21930.8|21925.4|21921.4|316
1605901200000|2020-11-20 19:40:00|21930.1|21926.1|21937.9|21933.9|21939.5|21935.5|21930.1|21926.1|260
1605901500000|2020-11-20 19:45:00|21941.1|21937.1|21937.9|21933.9|21941.1|21937.1|21937.9|21933.9|234
1605901800000|2020-11-20 19:50:00|21941.1|21937.1|21947.3|21943.3|21950.4|21946.4|21941.1|21937.1|894
1605902100000|2020-11-20 19:55:00|21950.4|21946.4|21941.1|21937.1|21950.4|21946.4|21934.8|21930.8|1095
1605902400000|2020-11-20 20:00:00|21939.5|21935.5|21934.8|21930.8|21941.1|21937.1|21928.6|21924.6|1039
1605902700000|2020-11-20 20:05:00|21931.7|21927.7|21937.9|21933.9|21937.9|21933.9|21931.7|21927.7|495
1605903000000|2020-11-20 20:10:00|21941.1|21937.1|21953.6|21949.6|21956.7|21952.7|21937.9|21933.9|607
1605903300000|2020-11-20 20:15:00|21956.7|21952.7|21953.6|21949.6|21959.8|21955.8|21953.6|21949.6|316
1605903600000|2020-11-20 20:20:00|21955.1|21951.1|21950.4|21946.4|21956.7|21952.7|21947.3|21943.3|385
1605903900000|2020-11-20 20:25:00|21944.2|21940.2|21931.7|21927.7|21944.2|21940.2|21928.6|21924.6|1153
1605904200000|2020-11-20 20:30:00|21937.9|21933.9|21928.6|21924.6|21937.9|21933.9|21928.6|21924.6|239
1605904500000|2020-11-20 20:35:00|21931.7|21927.7|21934.8|21930.8|21941.1|21937.1|21928.6|21924.6|306
1605904800000|2020-11-20 20:40:00|21931.7|21927.7|21925.4|21921.4|21934.8|21930.8|21925.4|21921.4|392
1605905100000|2020-11-20 20:45:00|21928.6|21924.6|21931.7|21927.7|21934.8|21930.8|21922.3|21918.3|27361
1605905400000|2020-11-20 20:50:00|21933.3|21929.3|21950.4|21946.4|21950.4|21946.4|21931.7|21927.7|447
1605905700000|2020-11-20 20:55:00|21947.3|21943.3|21947.3|21943.3|21950.4|21946.4|21944.2|21940.2|694
1605906000000|2020-11-20 21:00:00|21950.4|21946.4|21956.7|21952.7|21956.7|21952.7|21947.3|21943.3|548
1605906300000|2020-11-20 21:05:00|21955.1|21951.1|21966.1|21962.1|21972.3|21968.3|21953.6|21949.6|1787
1605906600000|2020-11-20 21:10:00|21969.2|21965.2|21969.2|21965.2|21972.3|21968.3|21966.1|21962.1|215
1605906900000|2020-11-20 21:15:00|21972.3|21968.3|21981.7|21977.7|21984.8|21980.8|21970.8|21966.8|1546
1605907200000|2020-11-20 21:20:00|21978.6|21974.6|21969.2|21965.2|21978.6|21974.6|21969.2|21965.2|251
1605907500000|2020-11-20 21:25:00|21966.1|21962.1|21975.4|21971.4|21975.4|21971.4|21966.1|21962.1|4762
1605907800000|2020-11-20 21:30:00|21972.3|21968.3|21969.2|21965.2|21972.3|21968.3|21966.1|21962.1|176
1605908100000|2020-11-20 21:35:00|21975.4|21971.4|21984.8|21980.8|21987.9|21983.9|21972.3|21968.3|174
1605908400000|2020-11-20 21:40:00|21981.7|21977.7|21995.8|21991.8|21997.3|21993.3|21981.7|21977.7|460
1605908700000|2020-11-20 21:45:00|21994.2|21990.2|21994.2|21990.2|22000.4|21996.4|21991.1|21987.1|1562
1605909000000|2020-11-20 21:50:00|21992.6|21988.6|21981.7|21977.7|21994.2|21990.2|21981.7|21977.7|128
1605909300000|2020-11-20 21:55:00|21983.3|21979.3|21972.3|21968.3|21987.9|21983.9|21972.3|21968.3|218
1606086000000|2020-11-22 23:00:00|21975.4|21971.4|21981.7|21977.7|21986.4|21982.4|21972.3|21968.3|112
1606086300000|2020-11-22 23:05:00|21983.3|21979.3|21977|21973|21991.1|21987.1|21973.9|21969.9|40
1606086600000|2020-11-22 23:10:00|21975.4|21971.4|21970.8|21966.8|21977|21973|21966.1|21962.1|14
1606086900000|2020-11-22 23:15:00|21972.3|21968.3|21970.8|21966.8|21972.3|21968.3|21970.8|21966.8|1
1606087200000|2020-11-22 23:20:00|21969.2|21965.2|21970.8|21966.8|21970.8|21966.8|21969.2|21965.2|8
1606087500000|2020-11-22 23:25:00|21969.2|21965.2|21970.8|21966.8|21972.3|21968.3|21969.2|21965.2|5
1606087800000|2020-11-22 23:30:00|21972.3|21968.3|21970.8|21966.8|21972.3|21968.3|21970.8|21966.8|2
1606088100000|2020-11-22 23:35:00|21969.2|21965.2|21973.9|21969.9|21975.4|21971.4|21969.2|21965.2|17
1606088400000|2020-11-22 23:40:00|21975.4|21971.4|21980.1|21976.1|21980.1|21976.1|21975.4|21971.4|10
1606088700000|2020-11-22 23:45:00|21978.6|21974.6|21975.4|21971.4|21978.6|21974.6|21970.8|21966.8|23
1606089000000|2020-11-22 23:50:00|21973.9|21969.9|21972.3|21968.3|21973.9|21969.9|21970.8|21966.8|4
1606089300000|2020-11-22 23:55:00|21970.8|21966.8|21967.6|21963.6|21972.3|21968.3|21967.6|21963.6|9
1606089600000|2020-11-23 00:00:00|21969.2|21965.2|21967.6|21963.6|21969.2|21965.2|21964.5|21960.5|68
1606089900000|2020-11-23 00:05:00|21966.1|21962.1|21964.5|21960.5|21966.1|21962.1|21964.5|21960.5|5
1606090200000|2020-11-23 00:10:00|21966.1|21962.1|21967.6|21963.6|21969.2|21965.2|21964.5|21960.5|47
1606090500000|2020-11-23 00:15:00|21966.1|21962.1|21958.3|21954.3|21966.1|21962.1|21956.7|21952.7|26
1606090800000|2020-11-23 00:20:00|21959.8|21955.8|21962.9|21958.9|21964.5|21960.5|21959.8|21955.8|12
1606091100000|2020-11-23 00:25:00|21961.4|21957.4|21961.4|21957.4|21962.9|21958.9|21959.8|21955.8|12
1606091400000|2020-11-23 00:30:00|21964.5|21960.5|21964.5|21960.5|21966.1|21962.1|21964.5|21960.5|11
1606091700000|2020-11-23 00:35:00|21962.9|21958.9|21964.5|21960.5|21966.1|21962.1|21961.4|21957.4|5
1606092000000|2020-11-23 00:40:00|21962.9|21958.9|21961.4|21957.4|21962.9|21958.9|21961.4|21957.4|2
1606092300000|2020-11-23 00:45:00|21959.8|21955.8|21958.3|21954.3|21959.8|21955.8|21956.7|21952.7|10
1606092600000|2020-11-23 00:50:00|||||||||2
1606092900000|2020-11-23 00:55:00|21956.7|21952.7|21958.3|21954.3|21959.8|21955.8|21956.7|21952.7|6
1606093200000|2020-11-23 01:00:00|21959.8|21955.8|21962.9|21958.9|21964.5|21960.5|21959.8|21955.8|6
1606093500000|2020-11-23 01:05:00|21964.5|21960.5|21961.4|21957.4|21964.5|21960.5|21961.4|21957.4|10
1606093800000|2020-11-23 01:10:00|21962.9|21958.9|21961.4|21957.4|21962.9|21958.9|21958.3|21954.3|5
1606094100000|2020-11-23 01:15:00|21959.8|21955.8|21958.3|21954.3|21959.8|21955.8|21958.3|21954.3|2
1606094400000|2020-11-23 01:20:00|21956.7|21952.7|21956.7|21952.7|21958.3|21954.3|21955.1|21951.1|3
1606094700000|2020-11-23 01:25:00|21955.1|21951.1|21961.4|21957.4|21961.4|21957.4|21955.1|21951.1|8
1606095000000|2020-11-23 01:30:00|21962.9|21958.9|21964.5|21960.5|21966.1|21962.1|21962.9|21958.9|4
1606095300000|2020-11-23 01:35:00|21966.1|21962.1|21967.6|21963.6|21967.6|21963.6|21964.5|21960.5|5
1606095600000|2020-11-23 01:40:00|21966.1|21962.1|21969.2|21965.2|21969.2|21965.2|21966.1|21962.1|52
1606095900000|2020-11-23 01:45:00|21972.3|21968.3|21969.2|21965.2|21972.3|21968.3|21966.1|21962.1|106
1606096200000|2020-11-23 01:50:00|21972.3|21968.3|21962.9|21958.9|21972.3|21968.3|21961.4|21957.4|39
1606096500000|2020-11-23 01:55:00|21961.4|21957.4|21962.9|21958.9|21964.5|21960.5|21961.4|21957.4|6
1606096800000|2020-11-23 02:00:00|21961.4|21957.4|21969.2|21965.2|21972.3|21968.3|21961.4|21957.4|39
1606097100000|2020-11-23 02:05:00|21972.3|21968.3|21961.4|21957.4|21972.3|21968.3|21961.4|21957.4|19
1606097400000|2020-11-23 02:10:00|21962.9|21958.9|21967.6|21963.6|21969.2|21965.2|21962.9|21958.9|11
1606097700000|2020-11-23 02:15:00|21966.1|21962.1|21962.9|21958.9|21966.1|21962.1|21962.9|21958.9|2
1606098000000|2020-11-23 02:20:00|21964.5|21960.5|21967.6|21963.6|21969.2|21965.2|21964.5|21960.5|10
1606098300000|2020-11-23 02:25:00|||||||||3
1606098600000|2020-11-23 02:30:00|21969.2|21965.2|21973.9|21969.9|21973.9|21969.9|21969.2|21965.2|3
1606098900000|2020-11-23 02:35:00|21975.4|21971.4|21972.3|21968.3|21975.4|21971.4|21970.8|21966.8|46
1606099200000|2020-11-23 02:40:00|21970.8|21966.8|21975.4|21971.4|21975.4|21971.4|21969.2|21965.2|20
1606099500000|2020-11-23 02:45:00|21977|21973|21977|21973|21977|21973|21977|21973|4
1606099800000|2020-11-23 02:50:00|21978.6|21974.6|21977|21973|21978.6|21974.6|21975.4|21971.4|5
1606100100000|2020-11-23 02:55:00|||||||||3
1606100400000|2020-11-23 03:00:00|21978.6|21974.6|21975.4|21971.4|21978.6|21974.6|21975.4|21971.4|30
1606100700000|2020-11-23 03:05:00|21973.9|21969.9|21973.9|21969.9|21973.9|21969.9|21973.9|21969.9|12
1606101000000|2020-11-23 03:10:00|21970.8|21966.8|21972.3|21968.3|21972.3|21968.3|21969.2|21965.2|11
1606101300000|2020-11-23 03:15:00|21970.8|21966.8|21970.8|21966.8|21972.3|21968.3|21970.8|21966.8|8
1606101600000|2020-11-23 03:20:00|21969.2|21965.2|21970.8|21966.8|21970.8|21966.8|21969.2|21965.2|28
1606101900000|2020-11-23 03:25:00|21972.3|21968.3|21973.9|21969.9|21975.4|21971.4|21972.3|21968.3|8
1606102500000|2020-11-23 03:35:00|21975.4|21971.4|21977|21973|21977|21973|21975.4|21971.4|3
1606102800000|2020-11-23 03:40:00|||||||||1
1606103100000|2020-11-23 03:45:00|21978.6|21974.6|21980.1|21976.1|21980.1|21976.1|21978.6|21974.6|14
1606103400000|2020-11-23 03:50:00|21978.6|21974.6|21980.1|21976.1|21980.1|21976.1|21978.6|21974.6|2
1606103700000|2020-11-23 03:55:00|21978.6|21974.6|21978.6|21974.6|21981.7|21977.7|21977|21973|17
1606104000000|2020-11-23 04:00:00|||||||||1
1606104300000|2020-11-23 04:05:00|21980.1|21976.1|21980.1|21976.1|21980.1|21976.1|21980.1|21976.1|4
1606104600000|2020-11-23 04:10:00|21978.6|21974.6|21980.1|21976.1|21980.1|21976.1|21978.6|21974.6|6
1606104900000|2020-11-23 04:15:00|21981.7|21977.7|21984.8|21980.8|21986.4|21982.4|21981.7|21977.7|13
1606105200000|2020-11-23 04:20:00|||||||||2
1606105500000|2020-11-23 04:25:00|21986.4|21982.4|21986.4|21982.4|21991.1|21987.1|21984.8|21980.8|50
1606105800000|2020-11-23 04:30:00|21984.8|21980.8|21981.7|21977.7|21984.8|21980.8|21981.7|21977.7|15
1606106100000|2020-11-23 04:35:00|21980.1|21976.1|21981.7|21977.7|21981.7|21977.7|21980.1|21976.1|7
1606106400000|2020-11-23 04:40:00|21983.3|21979.3|21978.6|21974.6|21983.3|21979.3|21978.6|21974.6|5
1606106700000|2020-11-23 04:45:00|21975.4|21971.4|21972.3|21968.3|21975.4|21971.4|21972.3|21968.3|12
1606107000000|2020-11-23 04:50:00|21975.4|21971.4|21972.3|21968.3|21975.4|21971.4|21972.3|21968.3|14
1606107300000|2020-11-23 04:55:00|21975.4|21971.4|21975.4|21971.4|21975.4|21971.4|21975.4|21971.4|7
1606107600000|2020-11-23 05:00:00|21977|21973|21975.4|21971.4|21978.6|21974.6|21975.4|21971.4|12
1606107900000|2020-11-23 05:05:00|21973.9|21969.9|21978.6|21974.6|21978.6|21974.6|21973.9|21969.9|7
1606108200000|2020-11-23 05:10:00|21980.1|21976.1|21978.6|21974.6|21981.7|21977.7|21978.6|21974.6|7
1606108500000|2020-11-23 05:15:00|21977|21973|21977|21973|21977|21973|21977|21973|4
1606109100000|2020-11-23 05:25:00|21978.6|21974.6|21981.7|21977.7|21981.7|21977.7|21978.6|21974.6|12
1606109400000|2020-11-23 05:30:00|21980.1|21976.1|21977|21973|21981.7|21977.7|21977|21973|2
1606109700000|2020-11-23 05:35:00|||||||||3
1606110000000|2020-11-23 05:40:00|21975.4|21971.4|21970.8|21966.8|21975.4|21971.4|21969.2|21965.2|13
1606110300000|2020-11-23 05:45:00|21969.2|21965.2|21969.2|21965.2|21970.8|21966.8|21967.6|21963.6|25
1606110600000|2020-11-23 05:50:00|21967.6|21963.6|21967.6|21963.6|21969.2|21965.2|21966.1|21962.1|21
1606110900000|2020-11-23 05:55:00|21966.1|21962.1|21967.6|21963.6|21967.6|21963.6|21966.1|21962.1|1
1606111200000|2020-11-23 06:00:00|21969.2|21965.2|21964.5|21960.5|21969.2|21965.2|21964.5|21960.5|7
1606111500000|2020-11-23 06:05:00|21966.1|21962.1|21967.6|21963.6|21969.2|21965.2|21966.1|21962.1|6
1606111800000|2020-11-23 06:10:00|21966.1|21962.1|21966.1|21962.1|21967.6|21963.6|21966.1|21962.1|8
1606112100000|2020-11-23 06:15:00|21967.6|21963.6|21969.2|21965.2|21969.2|21965.2|21966.1|21962.1|12
1606112400000|2020-11-23 06:20:00|21970.8|21966.8|21970.8|21966.8|21972.3|21968.3|21970.8|21966.8|13
1606112700000|2020-11-23 06:25:00|21969.2|21965.2|21969.2|21965.2|21969.2|21965.2|21969.2|21965.2|4
1606113000000|2020-11-23 06:30:00|21964.5|21960.5|21962.9|21958.9|21966.1|21962.1|21962.9|21958.9|15
1606113300000|2020-11-23 06:35:00|21961.4|21957.4|21961.4|21957.4|21962.9|21958.9|21961.4|21957.4|10
1606113600000|2020-11-23 06:40:00|21962.9|21958.9|21961.4|21957.4|21962.9|21958.9|21959.8|21955.8|33
1606113900000|2020-11-23 06:45:00|21962.9|21958.9|21966.1|21962.1|21966.1|21962.1|21962.9|21958.9|5
1606114200000|2020-11-23 06:50:00|21962.9|21958.9|21964.5|21960.5|21964.5|21960.5|21962.9|21958.9|12
1606114500000|2020-11-23 06:55:00|21966.1|21962.1|21962.9|21958.9|21966.1|21962.1|21961.4|21957.4|22
1606114800000|2020-11-23 07:00:00|21961.4|21957.4|21934.8|21930.8|21962.9|21958.9|21931.7|21927.7|215
1606115100000|2020-11-23 07:05:00|21928.6|21924.6|21944.2|21940.2|21947.3|21943.3|21928.6|21924.6|512
1606115400000|2020-11-23 07:10:00|21945.8|21941.8|21947.3|21943.3|21953.6|21949.6|21931.7|21927.7|144
1606115700000|2020-11-23 07:15:00|21942.6|21938.6|21919.2|21915.2|21942.6|21938.6|21916.1|21912.1|203
1606116000000|2020-11-23 07:20:00|21917.6|21913.6|21931.7|21927.7|21937.9|21933.9|21916.1|21912.1|360
1606116300000|2020-11-23 07:25:00|21930.1|21926.1|21919.2|21915.2|21930.1|21926.1|21912.9|21908.9|92
1606116600000|2020-11-23 07:30:00|21917.6|21913.6|21919.2|21915.2|21922.3|21918.3|21906.7|21902.7|217
1606116900000|2020-11-23 07:35:00|21916.1|21912.1|21956.7|21952.7|21962.9|21958.9|21916.1|21912.1|781
1606117200000|2020-11-23 07:40:00|21959.8|21955.8|21962.9|21958.9|21962.9|21958.9|21953.6|21949.6|935
1606117500000|2020-11-23 07:45:00|21959.8|21955.8|21950.4|21946.4|21959.8|21955.8|21950.4|21946.4|140
1606117800000|2020-11-23 07:50:00|21953.6|21949.6|21931.7|21927.7|21953.6|21949.6|21928.6|21924.6|201
1606118100000|2020-11-23 07:55:00|21934.8|21930.8|21941.1|21937.1|21944.2|21940.2|21925.4|21921.4|263
1606118400000|2020-11-23 08:00:00|21942.6|21938.6|21956.7|21952.7|21959.8|21955.8|21942.6|21938.6|354
1606118700000|2020-11-23 08:05:00|21959.8|21955.8|21956.7|21952.7|21959.8|21955.8|21937.9|21933.9|327
1606119000000|2020-11-23 08:10:00|21959.8|21955.8|21944.2|21940.2|21959.8|21955.8|21941.1|21937.1|292
1606119300000|2020-11-23 08:15:00|21947.3|21943.3|21947.3|21943.3|21958.3|21954.3|21931.7|21927.7|503
1606119600000|2020-11-23 08:20:00|21944.2|21940.2|21911.4|21907.4|21944.2|21940.2|21903.6|21899.6|1001
1606119900000|2020-11-23 08:25:00|21909.8|21905.8|21903.6|21899.6|21916.1|21912.1|21900.4|21896.4|793
1606120200000|2020-11-23 08:30:00|21900.4|21896.4|21884.8|21880.8|21900.4|21896.4|21884.8|21880.8|335
1606120500000|2020-11-23 08:35:00|21886.4|21882.4|21897.3|21893.3|21903.6|21899.6|21884.8|21880.8|188
1606120800000|2020-11-23 08:40:00|21900.4|21896.4|21887.9|21883.9|21900.4|21896.4|21881.7|21877.7|2602
1606121100000|2020-11-23 08:45:00|21889.5|21885.5|21872.3|21868.3|21897.3|21893.3|21869.2|21865.2|252
1606121400000|2020-11-23 08:50:00|21869.2|21865.2|21875.4|21871.4|21884.8|21880.8|21869.2|21865.2|270
1606121700000|2020-11-23 08:55:00|21877|21873|21850.4|21846.4|21878.6|21874.6|21847.3|21843.3|264
1606122000000|2020-11-23 09:00:00|21847.3|21843.3|21864.5|21860.5|21869.2|21865.2|21847.3|21843.3|6463
1606122300000|2020-11-23 09:05:00|21862.9|21858.9|21847.3|21843.3|21870.8|21866.8|21847.3|21843.3|2782
1606122600000|2020-11-23 09:10:00|21850.4|21846.4|21831.7|21827.7|21853.6|21849.6|21828.6|21824.6|485
1606122900000|2020-11-23 09:15:00|21828.6|21824.6|21859.8|21855.8|21859.8|21855.8|21825.4|21821.4|453
1606123200000|2020-11-23 09:20:00|21856.7|21852.7|21856.7|21852.7|21862.9|21858.9|21847.3|21843.3|415
1606123500000|2020-11-23 09:25:00|21855.1|21851.1|21837.9|21833.9|21856.7|21852.7|21836.4|21832.4|4982
1606123800000|2020-11-23 09:30:00|21836.4|21832.4|21844.2|21840.2|21844.2|21840.2|21834.8|21830.8|130
1606124100000|2020-11-23 09:35:00|21841.1|21837.1|21844.2|21840.2|21845.8|21841.8|21828.6|21824.6|366
1606124400000|2020-11-23 09:40:00|21841.1|21837.1|21839.5|21835.5|21850.4|21846.4|21828.6|21824.6|4987
1606124700000|2020-11-23 09:45:00|21837.9|21833.9|21823.9|21819.9|21837.9|21833.9|21822.3|21818.3|243
1606125000000|2020-11-23 09:50:00|21822.3|21818.3|21828.6|21824.6|21828.6|21824.6|21803.6|21799.6|661
1606125300000|2020-11-23 09:55:00|21825.4|21821.4|21822.3|21818.3|21833.3|21829.3|21819.2|21815.2|219
1606125600000|2020-11-23 10:00:00|21823.9|21819.9|21831.7|21827.7|21837.9|21833.9|21822.3|21818.3|830
1606125900000|2020-11-23 10:05:00|21833.3|21829.3|21848.9|21844.9|21850.4|21846.4|21825.4|21821.4|128
1606126200000|2020-11-23 10:10:00|21847.3|21843.3|21850.4|21846.4|21853.6|21849.6|21847.3|21843.3|70
1606126500000|2020-11-23 10:15:00|21853.6|21849.6|21850.4|21846.4|21856.7|21852.7|21850.4|21846.4|134
1606126800000|2020-11-23 10:20:00|21853.6|21849.6|21856.7|21852.7|21859.8|21855.8|21853.6|21849.6|111
1606127100000|2020-11-23 10:25:00|21859.8|21855.8|21862.9|21858.9|21866.1|21862.1|21856.7|21852.7|117
1606127400000|2020-11-23 10:30:00|21859.8|21855.8|21859.8|21855.8|21862.9|21858.9|21853.6|21849.6|87
1606127700000|2020-11-23 10:35:00|21861.4|21857.4|21856.7|21852.7|21862.9|21858.9|21853.6|21849.6|106
1606128000000|2020-11-23 10:40:00|21859.8|21855.8|21866.1|21862.1|21866.1|21862.1|21850.4|21846.4|80
1606128300000|2020-11-23 10:45:00|21864.5|21860.5|21850.4|21846.4|21866.1|21862.1|21847.3|21843.3|109
1606128600000|2020-11-23 10:50:00|21852|21848|21847.3|21843.3|21853.6|21849.6|21844.2|21840.2|205
1606128900000|2020-11-23 10:55:00|21844.2|21840.2|21841.1|21837.1|21848.9|21844.9|21834.8|21830.8|202
1606129200000|2020-11-23 11:00:00|21837.9|21833.9|21853.6|21849.6|21853.6|21849.6|21837.9|21833.9|178
1606129500000|2020-11-23 11:05:00|21855.1|21851.1|21858.3|21854.3|21859.8|21855.8|21853.6|21849.6|168
1606129800000|2020-11-23 11:10:00|21859.8|21855.8|21859.8|21855.8|21866.1|21862.1|21853.6|21849.6|150
1606130100000|2020-11-23 11:15:00|21856.7|21852.7|21859.8|21855.8|21866.1|21862.1|21853.6|21849.6|132
1606130400000|2020-11-23 11:20:00|21856.7|21852.7|21866.1|21862.1|21866.1|21862.1|21856.7|21852.7|81
1606130700000|2020-11-23 11:25:00|21869.2|21865.2|21862.9|21858.9|21870.8|21866.8|21862.9|21858.9|74
1606131000000|2020-11-23 11:30:00|21866.1|21862.1|21869.2|21865.2|21875.4|21871.4|21862.9|21858.9|116
1606131300000|2020-11-23 11:35:00|21866.1|21862.1|21856.7|21852.7|21867.6|21863.6|21853.6|21849.6|1137
1606131600000|2020-11-23 11:40:00|21853.6|21849.6|21862.9|21858.9|21862.9|21858.9|21853.6|21849.6|131
1606131900000|2020-11-23 11:45:00|21859.8|21855.8|21866.1|21862.1|21869.2|21865.2|21859.8|21855.8|3075
1606132200000|2020-11-23 11:50:00|21867.6|21863.6|21869.2|21865.2|21869.2|21865.2|21866.1|21862.1|150
1606132500000|2020-11-23 11:55:00|21872.3|21868.3|21866.1|21862.1|21872.3|21868.3|21866.1|21862.1|106
1606132800000|2020-11-23 12:00:00|21867.6|21863.6|21862.9|21858.9|21870.8|21866.8|21856.7|21852.7|690
1606133100000|2020-11-23 12:05:00|21866.1|21862.1|21850.4|21846.4|21869.2|21865.2|21847.3|21843.3|225
1606133400000|2020-11-23 12:10:00|21848.9|21844.9|21856.7|21852.7|21862.9|21858.9|21844.2|21840.2|1259
1606133700000|2020-11-23 12:15:00|21859.8|21855.8|21841.1|21837.1|21862.9|21858.9|21841.1|21837.1|2504
1606134000000|2020-11-23 12:20:00|21842.6|21838.6|21837.9|21833.9|21847.3|21843.3|21831.7|21827.7|540
1606134300000|2020-11-23 12:25:00|21841.1|21837.1|21819.2|21815.2|21844.2|21840.2|21819.2|21815.2|586
1606134600000|2020-11-23 12:30:00|21817.6|21813.6|21828.6|21824.6|21830.1|21826.1|21816.1|21812.1|5177
1606134900000|2020-11-23 12:35:00|21831.7|21827.7|21822.3|21818.3|21833.3|21829.3|21816.1|21812.1|989
1606135200000|2020-11-23 12:40:00|21819.2|21815.2|21819.2|21815.2|21825.4|21821.4|21816.1|21812.1|308
1606135500000|2020-11-23 12:45:00|21817.6|21813.6|21831.7|21827.7|21834.8|21830.8|21816.1|21812.1|999
1606135800000|2020-11-23 12:50:00|21834.8|21830.8|21847.3|21843.3|21853.6|21849.6|21834.8|21830.8|331
1606136100000|2020-11-23 12:55:00|21848.9|21844.9|21850.4|21846.4|21855.1|21851.1|21848.9|21844.9|397
1606136400000|2020-11-23 13:00:00|21848.9|21844.9|21856.7|21852.7|21859.8|21855.8|21847.3|21843.3|332
1606136700000|2020-11-23 13:05:00|21859.8|21855.8|21853.6|21849.6|21859.8|21855.8|21853.6|21849.6|2411
1606137000000|2020-11-23 13:10:00|21850.4|21846.4|21850.4|21846.4|21859.8|21855.8|21850.4|21846.4|400
1606137300000|2020-11-23 13:15:00|21853.6|21849.6|21853.6|21849.6|21862.9|21858.9|21850.4|21846.4|399
1606137600000|2020-11-23 13:20:00|21850.4|21846.4|21859.8|21855.8|21862.9|21858.9|21850.4|21846.4|259
1606137900000|2020-11-23 13:25:00|21856.7|21852.7|21862.9|21858.9|21869.2|21865.2|21856.7|21852.7|400
1606138200000|2020-11-23 13:30:00|21853.6|21849.6|21853.6|21849.6|21856.7|21852.7|21850.4|21846.4|622
1606138500000|2020-11-23 13:35:00|21850.4|21846.4|21825.4|21821.4|21853.6|21849.6|21825.4|21821.4|857
1606138800000|2020-11-23 13:40:00|21828.6|21824.6|21816.1|21812.1|21872.3|21868.3|21802|21798|1996
1606139100000|2020-11-23 13:45:00|21817.6|21813.6|21819.2|21815.2|21822.3|21818.3|21806.7|21802.7|17670
1606139400000|2020-11-23 13:50:00|21822.3|21818.3|21850.4|21846.4|21859.8|21855.8|21816.1|21812.1|3775
1606139700000|2020-11-23 13:55:00|21848.9|21844.9|21844.2|21840.2|21850.4|21846.4|21834.8|21830.8|3078
1606140000000|2020-11-23 14:00:00|21842.6|21838.6|21866.1|21862.1|21873.9|21869.9|21841.1|21837.1|778
1606140300000|2020-11-23 14:05:00|21864.5|21860.5|21850.4|21846.4|21866.1|21862.1|21847.3|21843.3|732
1606140600000|2020-11-23 14:10:00|21853.6|21849.6|21853.6|21849.6|21853.6|21849.6|21847.3|21843.3|3640
1606140900000|2020-11-23 14:15:00|21850.4|21846.4|21856.7|21852.7|21859.8|21855.8|21844.2|21840.2|995
1606141200000|2020-11-23 14:20:00|21853.6|21849.6|21850.4|21846.4|21856.7|21852.7|21844.2|21840.2|21277
1606141500000|2020-11-23 14:25:00|21853.6|21849.6|21856.7|21852.7|21862.9|21858.9|21844.2|21840.2|6348
1606141800000|2020-11-23 14:30:00|21853.6|21849.6|21869.2|21865.2|21872.3|21868.3|21844.2|21840.2|1100
1606142100000|2020-11-23 14:35:00|21866.1|21862.1|21866.1|21862.1|21875.4|21871.4|21859.8|21855.8|4734
1606142400000|2020-11-23 14:40:00|21859.8|21855.8|21872.3|21868.3|21875.4|21871.4|21855.1|21851.1|7406
1606142700000|2020-11-23 14:45:00|21847.3|21843.3|21831.7|21827.7|21853.6|21849.6|21828.6|21824.6|1593
1606143000000|2020-11-23 14:50:00|21834.8|21830.8|21841.1|21837.1|21844.2|21840.2|21823.9|21819.9|16253
1606143300000|2020-11-23 14:55:00|21844.2|21840.2|21837.9|21833.9|21850.4|21846.4|21837.9|21833.9|10714
1606143600000|2020-11-23 15:00:00|21834.8|21830.8|21834.8|21830.8|21844.2|21840.2|21822.3|21818.3|1408
1606143900000|2020-11-23 15:05:00|21837.9|21833.9|21844.2|21840.2|21853.6|21849.6|21834.8|21830.8|1040
1606144200000|2020-11-23 15:10:00|21847.3|21843.3|21825.4|21821.4|21850.4|21846.4|21822.3|21818.3|871
1606144500000|2020-11-23 15:15:00|21828.6|21824.6|21844.2|21840.2|21853.6|21849.6|21816.1|21812.1|1794
1606144800000|2020-11-23 15:20:00|21841.1|21837.1|21841.1|21837.1|21850.4|21846.4|21837.9|21833.9|1715
1606145100000|2020-11-23 15:25:00|21844.2|21840.2|21875.4|21871.4|21875.4|21871.4|21841.1|21837.1|4635
1606145400000|2020-11-23 15:30:00|21878.6|21874.6|21837.9|21833.9|21881.7|21877.7|21836.4|21832.4|7887
1606145700000|2020-11-23 15:35:00|21834.8|21830.8|21834.8|21830.8|21850.4|21846.4|21823.9|21819.9|2872
1606146000000|2020-11-23 15:40:00|21831.7|21827.7|21831.7|21827.7|21831.7|21827.7|21825.4|21821.4|1045
1606146300000|2020-11-23 15:45:00|21834.8|21830.8|21816.1|21812.1|21834.8|21830.8|21816.1|21812.1|1341
1606146600000|2020-11-23 15:50:00|21817.6|21813.6|21797.3|21793.3|21817.6|21813.6|21794.2|21790.2|2612
1606146900000|2020-11-23 15:55:00|21800.4|21796.4|21787.9|21783.9|21806.7|21802.7|21787.9|21783.9|5651
1606147200000|2020-11-23 16:00:00|21791.1|21787.1|21791.1|21787.1|21800.4|21796.4|21784.8|21780.8|6353
1606147500000|2020-11-23 16:05:00|21794.2|21790.2|21803.6|21799.6|21803.6|21799.6|21787.9|21783.9|8775
1606147800000|2020-11-23 16:10:00|21800.4|21796.4|21834.8|21830.8|21837.9|21833.9|21797.3|21793.3|2595
1606148100000|2020-11-23 16:15:00|21837.9|21833.9|21841.1|21837.1|21841.1|21837.1|21828.6|21824.6|2820
1606148400000|2020-11-23 16:20:00|21839.5|21835.5|21822.3|21818.3|21841.1|21837.1|21819.2|21815.2|3442
1606148700000|2020-11-23 16:25:00|21819.2|21815.2|21806.7|21802.7|21822.3|21818.3|21806.7|21802.7|2694
1606149000000|2020-11-23 16:30:00|21809.8|21805.8|21812.9|21808.9|21822.3|21818.3|21809.8|21805.8|1272
1606149300000|2020-11-23 16:35:00|21811.4|21807.4|21816.1|21812.1|21816.1|21812.1|21806.7|21802.7|736
1606149600000|2020-11-23 16:40:00|21819.2|21815.2|21809.8|21805.8|21822.3|21818.3|21809.8|21805.8|2403
1606149900000|2020-11-23 16:45:00|21812.9|21808.9|21816.1|21812.1|21819.2|21815.2|21812.9|21808.9|5432
1606150200000|2020-11-23 16:50:00|21819.2|21815.2|21834.8|21830.8|21834.8|21830.8|21816.1|21812.1|913
1606150500000|2020-11-23 16:55:00|21837.9|21833.9|21841.1|21837.1|21844.2|21840.2|21830.1|21826.1|627
1606150800000|2020-11-23 17:00:00|21842.6|21838.6|21844.2|21840.2|21850.4|21846.4|21841.1|21837.1|1971
1606151100000|2020-11-23 17:05:00|21841.1|21837.1|21847.3|21843.3|21850.4|21846.4|21837.9|21833.9|5968
1606151400000|2020-11-23 17:10:00|21848.9|21844.9|21834.8|21830.8|21848.9|21844.9|21831.7|21827.7|1619
1606151700000|2020-11-23 17:15:00|21837.9|21833.9|21850.4|21846.4|21850.4|21846.4|21831.7|21827.7|2017
1606152000000|2020-11-23 17:20:00|21853.6|21849.6|21869.2|21865.2|21872.3|21868.3|21850.4|21846.4|892
1606152300000|2020-11-23 17:25:00|21867.6|21863.6|21869.2|21865.2|21875.4|21871.4|21866.1|21862.1|509
1606152600000|2020-11-23 17:30:00|21872.3|21868.3|21873.9|21869.9|21878.6|21874.6|21869.2|21865.2|657
1606152900000|2020-11-23 17:35:00|21875.4|21871.4|21869.2|21865.2|21875.4|21871.4|21869.2|21865.2|530
1606153200000|2020-11-23 17:40:00|21870.8|21866.8|21862.9|21858.9|21872.3|21868.3|21859.8|21855.8|604
1606153500000|2020-11-23 17:45:00|21866.1|21862.1|21872.3|21868.3|21881.7|21877.7|21866.1|21862.1|493
1606153800000|2020-11-23 17:50:00|21875.4|21871.4|21878.6|21874.6|21881.7|21877.7|21869.2|21865.2|554
1606154100000|2020-11-23 17:55:00|21880.1|21876.1|21883.3|21879.3|21884.8|21880.8|21872.3|21868.3|553
1606154400000|2020-11-23 18:00:00|21884.8|21880.8|21872.3|21868.3|21884.8|21880.8|21862.9|21858.9|608
1606154700000|2020-11-23 18:05:00|21869.2|21865.2|21853.6|21849.6|21869.2|21865.2|21853.6|21849.6|718
1606155000000|2020-11-23 18:10:00|21850.4|21846.4|21859.8|21855.8|21859.8|21855.8|21847.3|21843.3|1041
1606155300000|2020-11-23 18:15:00|21856.7|21852.7|21856.7|21852.7|21856.7|21852.7|21853.6|21849.6|473
1606155600000|2020-11-23 18:20:00|21853.6|21849.6|21864.5|21860.5|21869.2|21865.2|21853.6|21849.6|590
1606155900000|2020-11-23 18:25:00|21862.9|21858.9|21869.2|21865.2|21875.4|21871.4|21862.9|21858.9|328
1606156200000|2020-11-23 18:30:00|21875.4|21871.4|21869.2|21865.2|21875.4|21871.4|21869.2|21865.2|2146
1606156500000|2020-11-23 18:35:00|21872.3|21868.3|21877|21873|21878.6|21874.6|21872.3|21868.3|7597
1606156800000|2020-11-23 18:40:00|21878.6|21874.6|21875.4|21871.4|21881.7|21877.7|21872.3|21868.3|566
1606157100000|2020-11-23 18:45:00|21872.3|21868.3|21862.9|21858.9|21878.6|21874.6|21862.9|21858.9|734
1606157400000|2020-11-23 18:50:00|21866.1|21862.1|21869.2|21865.2|21869.2|21865.2|21862.9|21858.9|445
1606157700000|2020-11-23 18:55:00|21873.9|21869.9|21872.3|21868.3|21873.9|21869.9|21866.1|21862.1|425
1606158000000|2020-11-23 19:00:00|21869.2|21865.2|21862.9|21858.9|21869.2|21865.2|21859.8|21855.8|354
1606158300000|2020-11-23 19:05:00|21866.1|21862.1|21866.1|21862.1|21866.1|21862.1|21859.8|21855.8|458
1606158600000|2020-11-23 19:10:00|21867.6|21863.6|21859.8|21855.8|21869.2|21865.2|21856.7|21852.7|1190
1606158900000|2020-11-23 19:15:00|21862.9|21858.9|21862.9|21858.9|21867.6|21863.6|21859.8|21855.8|4441
1606159200000|2020-11-23 19:20:00|21861.4|21857.4|21859.8|21855.8|21862.9|21858.9|21856.7|21852.7|516
1606159500000|2020-11-23 19:25:00|21856.7|21852.7|21852|21848|21859.8|21855.8|21850.4|21846.4|451
1606159800000|2020-11-23 19:30:00|21853.6|21849.6|21847.3|21843.3|21853.6|21849.6|21837.9|21833.9|1165
1606160100000|2020-11-23 19:35:00|21844.2|21840.2|21847.3|21843.3|21850.4|21846.4|21844.2|21840.2|343
1606160400000|2020-11-23 19:40:00|21848.9|21844.9|21844.2|21840.2|21859.8|21855.8|21844.2|21840.2|1899
1606160700000|2020-11-23 19:45:00|21845.8|21841.8|21850.4|21846.4|21853.6|21849.6|21844.2|21840.2|715
1606161000000|2020-11-23 19:50:00|21847.3|21843.3|21834.8|21830.8|21850.4|21846.4|21830.1|21826.1|1064
1606161300000|2020-11-23 19:55:00|21831.7|21827.7|21819.2|21815.2|21833.3|21829.3|21819.2|21815.2|18725
1606161600000|2020-11-23 20:00:00|21822.3|21818.3|21819.2|21815.2|21831.7|21827.7|21816.1|21812.1|3469
1606161900000|2020-11-23 20:05:00|21816.1|21812.1|21812.9|21808.9|21816.1|21812.1|21797.3|21793.3|1266
1606162200000|2020-11-23 20:10:00|21809.8|21805.8|21809.8|21805.8|21816.1|21812.1|21806.7|21802.7|891
1606162500000|2020-11-23 20:15:00|21806.7|21802.7|21819.2|21815.2|21820.8|21816.8|21806.7|21802.7|496
1606162800000|2020-11-23 20:20:00|21822.3|21818.3|21816.1|21812.1|21822.3|21818.3|21816.1|21812.1|557
1606163100000|2020-11-23 20:25:00|21819.2|21815.2|21819.2|21815.2|21819.2|21815.2|21819.2|21815.2|128
1606163400000|2020-11-23 20:30:00|21822.3|21818.3|21828.6|21824.6|21831.7|21827.7|21819.2|21815.2|352
1606163700000|2020-11-23 20:35:00|21825.4|21821.4|21834.8|21830.8|21837.9|21833.9|21825.4|21821.4|468
1606164000000|2020-11-23 20:40:00|21831.7|21827.7|21841.1|21837.1|21844.2|21840.2|21831.7|21827.7|4811
1606164300000|2020-11-23 20:45:00|21842.6|21838.6|21847.3|21843.3|21847.3|21843.3|21841.1|21837.1|445
1606164600000|2020-11-23 20:50:00|21844.2|21840.2|21837.9|21833.9|21847.3|21843.3|21834.8|21830.8|537
1606164900000|2020-11-23 20:55:00|21841.1|21837.1|21856.7|21852.7|21859.8|21855.8|21837.9|21833.9|938
1606165200000|2020-11-23 21:00:00|21853.6|21849.6|21859.8|21855.8|21859.8|21855.8|21853.6|21849.6|254
1606165500000|2020-11-23 21:05:00|21856.7|21852.7|21853.6|21849.6|21859.8|21855.8|21847.3|21843.3|419
1606165800000|2020-11-23 21:10:00|21852|21848|21850.4|21846.4|21853.6|21849.6|21847.3|21843.3|3470
1606166100000|2020-11-23 21:15:00|21848.9|21844.9|21837.9|21833.9|21848.9|21844.9|21837.9|21833.9|425
1606166400000|2020-11-23 21:20:00|21836.4|21832.4|21837.9|21833.9|21844.2|21840.2|21834.8|21830.8|946
1606166700000|2020-11-23 21:25:00|21841.1|21837.1|21837.9|21833.9|21841.1|21837.1|21831.7|21827.7|193
1606167000000|2020-11-23 21:30:00|21841.1|21837.1|21847.3|21843.3|21859.8|21855.8|21841.1|21837.1|245
1606167300000|2020-11-23 21:35:00|21848.9|21844.9|21848.9|21844.9|21850.4|21846.4|21847.3|21843.3|29
1606167600000|2020-11-23 21:40:00|21850.4|21846.4|21847.3|21843.3|21850.4|21846.4|21844.2|21840.2|375
1606167900000|2020-11-23 21:45:00|21850.4|21846.4|21852|21848|21856.7|21852.7|21847.3|21843.3|96
1606168200000|2020-11-23 21:50:00|21853.6|21849.6|21859.8|21855.8|21859.8|21855.8|21853.6|21849.6|131
1606168500000|2020-11-23 21:55:00|21861.4|21857.4|21853.6|21849.6|21862.9|21858.9|21853.6|21849.6|161
1606172400000|2020-11-23 23:00:00|21828.6|21824.6|21841.1|21837.1|21844.2|21840.2|21828.6|21824.6|394
1606172700000|2020-11-23 23:05:00|21837.9|21833.9|21822.3|21818.3|21841.1|21837.1|21822.3|21818.3|119
1606173000000|2020-11-23 23:10:00|21820.8|21816.8|21816.1|21812.1|21825.4|21821.4|21816.1|21812.1|71
1606173300000|2020-11-23 23:15:00|21819.2|21815.2|21809.8|21805.8|21822.3|21818.3|21809.8|21805.8|56
1606173600000|2020-11-23 23:20:00|21806.7|21802.7|21731.7|21727.7|21806.7|21802.7|21725.4|21721.4|426
1606173900000|2020-11-23 23:25:00|21733.3|21729.3|21752|21748|21753.6|21749.6|21733.3|21729.3|80
1606174200000|2020-11-23 23:30:00|21753.6|21749.6|21761.4|21757.4|21764.5|21760.5|21748.9|21744.9|61
1606174500000|2020-11-23 23:35:00|21762.9|21758.9|21756.7|21752.7|21772.3|21768.3|21747.3|21743.3|141
1606174800000|2020-11-23 23:40:00|21759.8|21755.8|21748.9|21744.9|21762.9|21758.9|21744.2|21740.2|57
1606175100000|2020-11-23 23:45:00|21750.4|21746.4|21759.8|21755.8|21759.8|21755.8|21731.7|21727.7|272
1606175400000|2020-11-23 23:50:00|21758.3|21754.3|21753.6|21749.6|21761.4|21757.4|21752|21748|41
1606175700000|2020-11-23 23:55:00|21755.1|21751.1|21753.6|21749.6|21762.9|21758.9|21753.6|21749.6|82
1606176000000|2020-11-24 00:00:00|21755.1|21751.1|21766.1|21762.1|21769.2|21765.2|21755.1|21751.1|44
1606176300000|2020-11-24 00:05:00|21764.5|21760.5|21769.2|21765.2|21772.3|21768.3|21759.8|21755.8|58
1606176600000|2020-11-24 00:10:00|21770.8|21766.8|21767.6|21763.6|21778.6|21774.6|21766.1|21762.1|50
1606176900000|2020-11-24 00:15:00|21769.2|21765.2|21770.8|21766.8|21773.9|21769.9|21766.1|21762.1|42
1606177200000|2020-11-24 00:20:00|21772.3|21768.3|21772.3|21768.3|21778.6|21774.6|21772.3|21768.3|29
1606177500000|2020-11-24 00:25:00|21773.9|21769.9|21747.3|21743.3|21775.4|21771.4|21742.6|21738.6|88
1606177800000|2020-11-24 00:30:00|21748.9|21744.9|21762.9|21758.9|21769.2|21765.2|21748.9|21744.9|31
1606178100000|2020-11-24 00:35:00|21766.1|21762.1|21764.5|21760.5|21766.1|21762.1|21762.9|21758.9|20
1606178400000|2020-11-24 00:40:00|21762.9|21758.9|21766.1|21762.1|21767.6|21763.6|21762.9|21758.9|17
1606178700000|2020-11-24 00:45:00|21767.6|21763.6|21762.9|21758.9|21769.2|21765.2|21761.4|21757.4|105
1606179000000|2020-11-24 00:50:00|21764.5|21760.5|21762.9|21758.9|21769.2|21765.2|21759.8|21755.8|85
1606179300000|2020-11-24 00:55:00|21764.5|21760.5|21762.9|21758.9|21766.1|21762.1|21761.4|21757.4|17
1606179600000|2020-11-24 01:00:00|21761.4|21757.4|21744.2|21740.2|21766.1|21762.1|21744.2|21740.2|70
1606179900000|2020-11-24 01:05:00|21742.6|21738.6|21741.1|21737.1|21750.4|21746.4|21737.9|21733.9|102
1606180200000|2020-11-24 01:10:00|21737.9|21733.9|21755.1|21751.1|21755.1|21751.1|21737.9|21733.9|74
1606180500000|2020-11-24 01:15:00|21753.6|21749.6|21762.9|21758.9|21762.9|21758.9|21753.6|21749.6|41
1606180800000|2020-11-24 01:20:00|21761.4|21757.4|21766.1|21762.1|21767.6|21763.6|21755.1|21751.1|46
1606181100000|2020-11-24 01:25:00|21767.6|21763.6|21756.7|21752.7|21767.6|21763.6|21753.6|21749.6|27
1606181400000|2020-11-24 01:30:00|21758.3|21754.3|21759.8|21755.8|21762.9|21758.9|21756.7|21752.7|14
1606181700000|2020-11-24 01:35:00|21758.3|21754.3|21766.1|21762.1|21767.6|21763.6|21756.7|21752.7|18
1606182000000|2020-11-24 01:40:00|21764.5|21760.5|21753.6|21749.6|21764.5|21760.5|21753.6|21749.6|15
1606182300000|2020-11-24 01:45:00|21750.4|21746.4|21744.2|21740.2|21750.4|21746.4|21741.1|21737.1|57
1606182600000|2020-11-24 01:50:00|21745.8|21741.8|21756.7|21752.7|21756.7|21752.7|21745.8|21741.8|20
1606182900000|2020-11-24 01:55:00|21755.1|21751.1|21753.6|21749.6|21756.7|21752.7|21750.4|21746.4|21
1606183200000|2020-11-24 02:00:00|21756.7|21752.7|21759.8|21755.8|21761.4|21757.4|21750.4|21746.4|48
1606183500000|2020-11-24 02:05:00|21758.3|21754.3|21759.8|21755.8|21762.9|21758.9|21756.7|21752.7|56
1606183800000|2020-11-24 02:10:00|21756.7|21752.7|21756.7|21752.7|21761.4|21757.4|21756.7|21752.7|671
1606184100000|2020-11-24 02:15:00|21753.6|21749.6|21769.2|21765.2|21769.2|21765.2|21753.6|21749.6|38
1606184400000|2020-11-24 02:20:00|21766.1|21762.1|21762.9|21758.9|21766.1|21762.1|21762.9|21758.9|17
1606184700000|2020-11-24 02:25:00|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|21
1606185000000|2020-11-24 02:30:00|21762.9|21758.9|21766.1|21762.1|21766.1|21762.1|21759.8|21755.8|40
1606185300000|2020-11-24 02:35:00|21764.5|21760.5|21766.1|21762.1|21766.1|21762.1|21759.8|21755.8|25
1606185600000|2020-11-24 02:40:00|||||||||43
1606185900000|2020-11-24 02:45:00|21767.6|21763.6|21772.3|21768.3|21775.4|21771.4|21766.1|21762.1|813
1606186200000|2020-11-24 02:50:00|21775.4|21771.4|21766.1|21762.1|21775.4|21771.4|21766.1|21762.1|204
1606186500000|2020-11-24 02:55:00|21769.2|21765.2|21766.1|21762.1|21772.3|21768.3|21766.1|21762.1|26
1606186800000|2020-11-24 03:00:00|21761.4|21757.4|21769.2|21765.2|21769.2|21765.2|21759.8|21755.8|38
1606187100000|2020-11-24 03:05:00|21775.4|21771.4|21781.7|21777.7|21781.7|21777.7|21775.4|21771.4|42
1606187400000|2020-11-24 03:10:00|21778.6|21774.6|21778.6|21774.6|21784.8|21780.8|21778.6|21774.6|56
1606187700000|2020-11-24 03:15:00|21781.7|21777.7|21781.7|21777.7|21783.3|21779.3|21778.6|21774.6|71
1606188000000|2020-11-24 03:20:00|21780.1|21776.1|21775.4|21771.4|21784.8|21780.8|21775.4|21771.4|29
1606188300000|2020-11-24 03:25:00|21777|21773|21781.7|21777.7|21781.7|21777.7|21772.3|21768.3|85
1606188600000|2020-11-24 03:30:00|21780.1|21776.1|21775.4|21771.4|21781.7|21777.7|21772.3|21768.3|85
1606188900000|2020-11-24 03:35:00|21772.3|21768.3|21778.6|21774.6|21778.6|21774.6|21772.3|21768.3|68
1606189200000|2020-11-24 03:40:00|21777|21773|21772.3|21768.3|21778.6|21774.6|21769.2|21765.2|33
1606189500000|2020-11-24 03:45:00|21773.9|21769.9|21780.1|21776.1|21784.8|21780.8|21773.9|21769.9|109
1606189800000|2020-11-24 03:50:00|21778.6|21774.6|21772.3|21768.3|21778.6|21774.6|21772.3|21768.3|19
1606190100000|2020-11-24 03:55:00|21775.4|21771.4|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|25
1606190400000|2020-11-24 04:00:00|21770.8|21766.8|21772.3|21768.3|21772.3|21768.3|21766.1|21762.1|132
1606190700000|2020-11-24 04:05:00|21769.2|21765.2|21762.9|21758.9|21772.3|21768.3|21762.9|21758.9|70
1606191000000|2020-11-24 04:10:00|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|21764.5|21760.5|59
1606191300000|2020-11-24 04:15:00|21769.2|21765.2|21769.2|21765.2|21770.8|21766.8|21766.1|21762.1|18
1606191600000|2020-11-24 04:20:00|21772.3|21768.3|21772.3|21768.3|21772.3|21768.3|21769.2|21765.2|27
1606191900000|2020-11-24 04:25:00|21769.2|21765.2|21769.2|21765.2|21772.3|21768.3|21769.2|21765.2|49
1606192200000|2020-11-24 04:30:00|21767.6|21763.6|21766.1|21762.1|21772.3|21768.3|21766.1|21762.1|35
1606192500000|2020-11-24 04:35:00|21769.2|21765.2|21766.1|21762.1|21769.2|21765.2|21766.1|21762.1|19
1606192800000|2020-11-24 04:40:00|21764.5|21760.5|21762.9|21758.9|21769.2|21765.2|21762.9|21758.9|33
1606193100000|2020-11-24 04:45:00|21764.5|21760.5|21769.2|21765.2|21769.2|21765.2|21762.9|21758.9|34
1606193400000|2020-11-24 04:50:00|21767.6|21763.6|21762.9|21758.9|21767.6|21763.6|21762.9|21758.9|96
1606193700000|2020-11-24 04:55:00|||||||||18
1606194000000|2020-11-24 05:00:00|21759.8|21755.8|21762.9|21758.9|21762.9|21758.9|21759.8|21755.8|27
1606194300000|2020-11-24 05:05:00|21766.1|21762.1|21769.2|21765.2|21769.2|21765.2|21762.9|21758.9|43
1606194600000|2020-11-24 05:10:00|21766.1|21762.1|21767.6|21763.6|21769.2|21765.2|21766.1|21762.1|258
1606194900000|2020-11-24 05:15:00|21766.1|21762.1|21769.2|21765.2|21769.2|21765.2|21766.1|21762.1|11
1606195200000|2020-11-24 05:20:00|21775.4|21771.4|21778.6|21774.6|21781.7|21777.7|21775.4|21771.4|111
1606195500000|2020-11-24 05:25:00|21777|21773|21781.7|21777.7|21784.8|21780.8|21773.9|21769.9|54
1606195800000|2020-11-24 05:30:00|21780.1|21776.1|21775.4|21771.4|21781.7|21777.7|21775.4|21771.4|104
1606196100000|2020-11-24 05:35:00|21777|21773|21775.4|21771.4|21778.6|21774.6|21769.2|21765.2|69
1606196400000|2020-11-24 05:40:00|21778.6|21774.6|21781.7|21777.7|21784.8|21780.8|21778.6|21774.6|26
1606196700000|2020-11-24 05:45:00|21780.1|21776.1|21778.6|21774.6|21781.7|21777.7|21778.6|21774.6|53
1606197000000|2020-11-24 05:50:00|21775.4|21771.4|21775.4|21771.4|21780.1|21776.1|21775.4|21771.4|606
1606197300000|2020-11-24 05:55:00|21778.6|21774.6|21794.2|21790.2|21794.2|21790.2|21778.6|21774.6|53
1606197600000|2020-11-24 06:00:00|21797.3|21793.3|21800.4|21796.4|21800.4|21796.4|21797.3|21793.3|140
1606197900000|2020-11-24 06:05:00|21798.9|21794.9|21800.4|21796.4|21800.4|21796.4|21797.3|21793.3|89
1606198200000|2020-11-24 06:10:00|21809.8|21805.8|21803.6|21799.6|21809.8|21805.8|21802|21798|194
1606198500000|2020-11-24 06:15:00|21802|21798|21806.7|21802.7|21808.3|21804.3|21800.4|21796.4|68
1606198800000|2020-11-24 06:20:00|21809.8|21805.8|21803.6|21799.6|21809.8|21805.8|21803.6|21799.6|216
1606199100000|2020-11-24 06:25:00|21805.1|21801.1|21803.6|21799.6|21806.7|21802.7|21802|21798|37
1606199400000|2020-11-24 06:30:00|21802|21798|21800.4|21796.4|21803.6|21799.6|21798.9|21794.9|48
1606199700000|2020-11-24 06:35:00|21798.9|21794.9|21794.2|21790.2|21800.4|21796.4|21792.6|21788.6|116
1606200000000|2020-11-24 06:40:00|21797.3|21793.3|21797.3|21793.3|21797.3|21793.3|21794.2|21790.2|50
1606200300000|2020-11-24 06:45:00|21794.2|21790.2|21794.2|21790.2|21797.3|21793.3|21791.1|21787.1|56
1606200600000|2020-11-24 06:50:00|21792.6|21788.6|21784.8|21780.8|21797.3|21793.3|21784.8|21780.8|96
1606200900000|2020-11-24 06:55:00|21783.3|21779.3|21787.9|21783.9|21791.1|21787.1|21781.7|21777.7|63
1606201200000|2020-11-24 07:00:00|21784.8|21780.8|21762.9|21758.9|21791.1|21787.1|21762.9|21758.9|281
1606201500000|2020-11-24 07:05:00|21769.2|21765.2|21775.4|21771.4|21775.4|21771.4|21759.8|21755.8|169
1606201800000|2020-11-24 07:10:00|21773.9|21769.9|21777|21773|21778.6|21774.6|21766.1|21762.1|124
1606202100000|2020-11-24 07:15:00|21778.6|21774.6|21775.4|21771.4|21778.6|21774.6|21772.3|21768.3|49
1606202400000|2020-11-24 07:20:00|21773.9|21769.9|21775.4|21771.4|21778.6|21774.6|21772.3|21768.3|34
1606202700000|2020-11-24 07:25:00|21777|21773|21778.6|21774.6|21778.6|21774.6|21775.4|21771.4|72
1606203000000|2020-11-24 07:30:00|21777|21773|21781.7|21777.7|21781.7|21777.7|21772.3|21768.3|197
1606203300000|2020-11-24 07:35:00|21784.8|21780.8|21770.8|21766.8|21786.4|21782.4|21769.2|21765.2|197
1606203600000|2020-11-24 07:40:00|21769.2|21765.2|21772.3|21768.3|21781.7|21777.7|21766.1|21762.1|190
1606203900000|2020-11-24 07:45:00|21775.4|21771.4|21794.2|21790.2|21797.3|21793.3|21772.3|21768.3|217
1606204200000|2020-11-24 07:50:00|21795.8|21791.8|21803.6|21799.6|21803.6|21799.6|21794.2|21790.2|108
1606204500000|2020-11-24 07:55:00|21806.7|21802.7|21803.6|21799.6|21812.9|21808.9|21800.4|21796.4|192
1606204800000|2020-11-24 08:00:00|21797.3|21793.3|21775.4|21771.4|21798.9|21794.9|21769.2|21765.2|493
1606205100000|2020-11-24 08:05:00|21772.3|21768.3|21781.7|21777.7|21791.1|21787.1|21772.3|21768.3|226
1606205400000|2020-11-24 08:10:00|21780.1|21776.1|21769.2|21765.2|21784.8|21780.8|21767.6|21763.6|207
1606205700000|2020-11-24 08:15:00|21767.6|21763.6|21767.6|21763.6|21772.3|21768.3|21753.6|21749.6|399
1606206000000|2020-11-24 08:20:00|21769.2|21765.2|21756.7|21752.7|21769.2|21765.2|21750.4|21746.4|313
1606206300000|2020-11-24 08:25:00|21755.1|21751.1|21744.2|21740.2|21762.9|21758.9|21739.5|21735.5|456
1606206600000|2020-11-24 08:30:00|21747.3|21743.3|21750.4|21746.4|21756.7|21752.7|21741.1|21737.1|690
1606206900000|2020-11-24 08:35:00|21748.9|21744.9|21756.7|21752.7|21759.8|21755.8|21744.2|21740.2|867
1606207200000|2020-11-24 08:40:00|21755.1|21751.1|21750.4|21746.4|21759.8|21755.8|21747.3|21743.3|294
1606207500000|2020-11-24 08:45:00|21752|21748|21766.1|21762.1|21766.1|21762.1|21750.4|21746.4|80
1606207800000|2020-11-24 08:50:00|21769.2|21765.2|21772.3|21768.3|21778.6|21774.6|21766.1|21762.1|98
1606208100000|2020-11-24 08:55:00|21770.8|21766.8|21775.4|21771.4|21777|21773|21762.9|21758.9|145
1606208400000|2020-11-24 09:00:00|21772.3|21768.3|21766.1|21762.1|21781.7|21777.7|21766.1|21762.1|147
1606208700000|2020-11-24 09:05:00|21769.2|21765.2|21772.3|21768.3|21775.4|21771.4|21762.9|21758.9|630
1606209000000|2020-11-24 09:10:00|21773.9|21769.9|21778.6|21774.6|21778.6|21774.6|21769.2|21765.2|82
1606209300000|2020-11-24 09:15:00|21777|21773|21775.4|21771.4|21781.7|21777.7|21772.3|21768.3|228
1606209600000|2020-11-24 09:20:00|21773.9|21769.9|21775.4|21771.4|21778.6|21774.6|21772.3|21768.3|45
1606209900000|2020-11-24 09:25:00|21772.3|21768.3|21773.9|21769.9|21784.8|21780.8|21772.3|21768.3|136
1606210200000|2020-11-24 09:30:00|21772.3|21768.3|21772.3|21768.3|21778.6|21774.6|21772.3|21768.3|136
1606210500000|2020-11-24 09:35:00|21775.4|21771.4|21803.6|21799.6|21803.6|21799.6|21772.3|21768.3|253
1606210800000|2020-11-24 09:40:00|21802|21798|21816.1|21812.1|21816.1|21812.1|21800.4|21796.4|1380
1606211100000|2020-11-24 09:45:00|21817.6|21813.6|21834.8|21830.8|21837.9|21833.9|21816.1|21812.1|282
1606211400000|2020-11-24 09:50:00|21833.3|21829.3|21831.7|21827.7|21834.8|21830.8|21822.3|21818.3|914
1606211700000|2020-11-24 09:55:00|21828.6|21824.6|21834.8|21830.8|21834.8|21830.8|21825.4|21821.4|203
1606212000000|2020-11-24 10:00:00|21833.3|21829.3|21816.1|21812.1|21833.3|21829.3|21816.1|21812.1|142
1606212300000|2020-11-24 10:05:00|21819.2|21815.2|21825.4|21821.4|21825.4|21821.4|21812.9|21808.9|234
1606212600000|2020-11-24 10:10:00|21828.6|21824.6|21825.4|21821.4|21828.6|21824.6|21825.4|21821.4|149
1606212900000|2020-11-24 10:15:00|21822.3|21818.3|21822.3|21818.3|21825.4|21821.4|21816.1|21812.1|144
1606213200000|2020-11-24 10:20:00|21825.4|21821.4|21828.6|21824.6|21828.6|21824.6|21822.3|21818.3|148
1606213500000|2020-11-24 10:25:00|21825.4|21821.4|21812.9|21808.9|21828.6|21824.6|21811.4|21807.4|243
1606213800000|2020-11-24 10:30:00|21816.1|21812.1|21806.7|21802.7|21819.2|21815.2|21806.7|21802.7|1915
1606214100000|2020-11-24 10:35:00|21805.1|21801.1|21809.8|21805.8|21809.8|21805.8|21791.1|21787.1|2182
1606214400000|2020-11-24 10:40:00|21808.3|21804.3|21812.9|21808.9|21812.9|21808.9|21803.6|21799.6|60
1606214700000|2020-11-24 10:45:00|21811.4|21807.4|21816.1|21812.1|21819.2|21815.2|21806.7|21802.7|154
1606215000000|2020-11-24 10:50:00|21817.6|21813.6|21809.8|21805.8|21820.8|21816.8|21803.6|21799.6|311
1606215300000|2020-11-24 10:55:00|21806.7|21802.7|21797.3|21793.3|21809.8|21805.8|21791.1|21787.1|2133
1606215600000|2020-11-24 11:00:00|21795.8|21791.8|21803.6|21799.6|21803.6|21799.6|21794.2|21790.2|787
1606215900000|2020-11-24 11:05:00|21800.4|21796.4|21791.1|21787.1|21806.7|21802.7|21791.1|21787.1|585
1606216200000|2020-11-24 11:10:00|21792.6|21788.6|21800.4|21796.4|21803.6|21799.6|21792.6|21788.6|219
1606216500000|2020-11-24 11:15:00|21798.9|21794.9|21797.3|21793.3|21803.6|21799.6|21797.3|21793.3|93
1606216800000|2020-11-24 11:20:00|21794.2|21790.2|21781.7|21777.7|21794.2|21790.2|21778.6|21774.6|150
1606217100000|2020-11-24 11:25:00|21780.1|21776.1|21791.1|21787.1|21794.2|21790.2|21778.6|21774.6|393
1606217400000|2020-11-24 11:30:00|21787.9|21783.9|21803.6|21799.6|21806.7|21802.7|21787.9|21783.9|2251
1606217700000|2020-11-24 11:35:00|21802|21798|21809.8|21805.8|21812.9|21808.9|21800.4|21796.4|185
1606218000000|2020-11-24 11:40:00|21812.9|21808.9|21806.7|21802.7|21812.9|21808.9|21803.6|21799.6|894
1606218300000|2020-11-24 11:45:00|21809.8|21805.8|21800.4|21796.4|21823.9|21819.9|21800.4|21796.4|879
1606218600000|2020-11-24 11:50:00|21803.6|21799.6|21806.7|21802.7|21809.8|21805.8|21802|21798|125
1606218900000|2020-11-24 11:55:00|21808.3|21804.3|21822.3|21818.3|21822.3|21818.3|21805.1|21801.1|939
1606219200000|2020-11-24 12:00:00|21825.4|21821.4|21816.1|21812.1|21828.6|21824.6|21816.1|21812.1|409
1606219500000|2020-11-24 12:05:00|21817.6|21813.6|21819.2|21815.2|21822.3|21818.3|21816.1|21812.1|138
1606219800000|2020-11-24 12:10:00|21812.9|21808.9|21806.7|21802.7|21816.1|21812.1|21803.6|21799.6|171
1606220100000|2020-11-24 12:15:00|21808.3|21804.3|21803.6|21799.6|21809.8|21805.8|21800.4|21796.4|133
1606220400000|2020-11-24 12:20:00|21805.1|21801.1|21803.6|21799.6|21809.8|21805.8|21794.2|21790.2|258
1606220700000|2020-11-24 12:25:00|21800.4|21796.4|21800.4|21796.4|21803.6|21799.6|21772.3|21768.3|463
1606221000000|2020-11-24 12:30:00|21798.9|21794.9|21791.1|21787.1|21806.7|21802.7|21787.9|21783.9|537
1606221300000|2020-11-24 12:35:00|21787.9|21783.9|21772.3|21768.3|21787.9|21783.9|21772.3|21768.3|339
1606221600000|2020-11-24 12:40:00|21775.4|21771.4|21759.8|21755.8|21775.4|21771.4|21756.7|21752.7|369
1606221900000|2020-11-24 12:45:00|21762.9|21758.9|21778.6|21774.6|21781.7|21777.7|21759.8|21755.8|295
1606222200000|2020-11-24 12:50:00|21775.4|21771.4|21781.7|21777.7|21781.7|21777.7|21762.9|21758.9|298
1606222500000|2020-11-24 12:55:00|21778.6|21774.6|21769.2|21765.2|21784.8|21780.8|21767.6|21763.6|277
1606222800000|2020-11-24 13:00:00|21770.8|21766.8|21766.1|21762.1|21775.4|21771.4|21762.9|21758.9|936
1606223100000|2020-11-24 13:05:00|21767.6|21763.6|21756.7|21752.7|21772.3|21768.3|21753.6|21749.6|459
1606223400000|2020-11-24 13:10:00|21755.1|21751.1|21731.7|21727.7|21756.7|21752.7|21712.9|21708.9|1565
1606223700000|2020-11-24 13:15:00|21734.8|21730.8|21737.9|21733.9|21737.9|21733.9|21725.4|21721.4|581
1606224000000|2020-11-24 13:20:00|21734.8|21730.8|21744.2|21740.2|21747.3|21743.3|21731.7|21727.7|514
1606224300000|2020-11-24 13:25:00|21745.8|21741.8|21741.1|21737.1|21753.6|21749.6|21734.8|21730.8|869
1606224600000|2020-11-24 13:30:00|21744.2|21740.2|21728.6|21724.6|21748.9|21744.9|21728.6|21724.6|581
1606224900000|2020-11-24 13:35:00|21730.1|21726.1|21756.7|21752.7|21758.3|21754.3|21725.4|21721.4|1025
1606225200000|2020-11-24 13:40:00|21755.1|21751.1|21766.1|21762.1|21766.1|21762.1|21753.6|21749.6|662
1606225500000|2020-11-24 13:45:00|21762.9|21758.9|21775.4|21771.4|21775.4|21771.4|21762.9|21758.9|1507
1606225800000|2020-11-24 13:50:00|21778.6|21774.6|21772.3|21768.3|21778.6|21774.6|21769.2|21765.2|909
1606226100000|2020-11-24 13:55:00|21769.2|21765.2|21769.2|21765.2|21772.3|21768.3|21759.8|21755.8|5183
1606226400000|2020-11-24 14:00:00|21766.1|21762.1|21759.8|21755.8|21767.6|21763.6|21747.3|21743.3|10681
1606226700000|2020-11-24 14:05:00|21762.9|21758.9|21744.2|21740.2|21762.9|21758.9|21731.7|21727.7|2434
1606227000000|2020-11-24 14:10:00|21747.3|21743.3|21734.8|21730.8|21750.4|21746.4|21731.7|21727.7|2455
1606227300000|2020-11-24 14:15:00|21731.7|21727.7|21734.8|21730.8|21737.9|21733.9|21728.6|21724.6|848
1606227600000|2020-11-24 14:20:00|21737.9|21733.9|21741.1|21737.1|21753.6|21749.6|21734.8|21730.8|1154
1606227900000|2020-11-24 14:25:00|21739.5|21735.5|21747.3|21743.3|21747.3|21743.3|21737.9|21733.9|766
1606228200000|2020-11-24 14:30:00|21748.9|21744.9|21737.9|21733.9|21756.7|21752.7|21734.8|21730.8|969
1606228500000|2020-11-24 14:35:00|21741.1|21737.1|21734.8|21730.8|21750.4|21746.4|21734.8|21730.8|2092
1606228800000|2020-11-24 14:40:00|21736.4|21732.4|21737.9|21733.9|21741.1|21737.1|21725.4|21721.4|1015
1606229100000|2020-11-24 14:45:00|21736.4|21732.4|21728.6|21724.6|21747.3|21743.3|21722.3|21718.3|1074
1606229400000|2020-11-24 14:50:00|21727|21723|21722.3|21718.3|21734.8|21730.8|21722.3|21718.3|1503
1606229700000|2020-11-24 14:55:00|21720.8|21716.8|21728.6|21724.6|21734.8|21730.8|21717.6|21713.6|2068
1606230000000|2020-11-24 15:00:00|21731.7|21727.7|21725.4|21721.4|21734.8|21730.8|21722.3|21718.3|1292
1606230300000|2020-11-24 15:05:00|21727|21723|21716.1|21712.1|21731.7|21727.7|21709.8|21705.8|5559
1606230600000|2020-11-24 15:10:00|21719.2|21715.2|21697.3|21693.3|21722.3|21718.3|21697.3|21693.3|980
1606230900000|2020-11-24 15:15:00|21700.4|21696.4|21709.8|21705.8|21716.1|21712.1|21697.3|21693.3|3288
1606231200000|2020-11-24 15:20:00|21712.9|21708.9|21716.1|21712.1|21725.4|21721.4|21712.9|21708.9|1412
1606231500000|2020-11-24 15:25:00|21712.9|21708.9|21698.9|21694.9|21716.1|21712.1|21681.7|21677.7|3794
1606231800000|2020-11-24 15:30:00|21697.3|21693.3|21703.6|21699.6|21711.4|21707.4|21694.2|21690.2|1995
1606232100000|2020-11-24 15:35:00|21700.4|21696.4|21697.3|21693.3|21706.7|21702.7|21694.2|21690.2|1019
1606232400000|2020-11-24 15:40:00|21700.4|21696.4|21700.4|21696.4|21700.4|21696.4|21691.1|21687.1|6119
1606232700000|2020-11-24 15:45:00|21697.3|21693.3|21697.3|21693.3|21709.8|21705.8|21697.3|21693.3|988
1606233000000|2020-11-24 15:50:00|21698.9|21694.9|21703.6|21699.6|21709.8|21705.8|21694.2|21690.2|7360
1606233300000|2020-11-24 15:55:00|21705.1|21701.1|21700.4|21696.4|21706.7|21702.7|21697.3|21693.3|806
1606233600000|2020-11-24 16:00:00|21703.6|21699.6|21691.1|21687.1|21706.7|21702.7|21687.9|21683.9|2981
1606233900000|2020-11-24 16:05:00|21689.5|21685.5|21687.9|21683.9|21692.6|21688.6|21684.8|21680.8|1308
1606234200000|2020-11-24 16:10:00|21686.4|21682.4|21706.7|21702.7|21706.7|21702.7|21678.6|21674.6|22620
1606234500000|2020-11-24 16:15:00|21705.1|21701.1|21697.3|21693.3|21706.7|21702.7|21694.2|21690.2|1444
1606234800000|2020-11-24 16:20:00|21694.2|21690.2|21697.3|21693.3|21700.4|21696.4|21691.1|21687.1|2991
1606235100000|2020-11-24 16:25:00|21694.2|21690.2|21681.7|21677.7|21700.4|21696.4|21678.6|21674.6|3116
1606235400000|2020-11-24 16:30:00|21684.8|21680.8|21697.3|21693.3|21700.4|21696.4|21681.7|21677.7|1857
1606235700000|2020-11-24 16:35:00|21694.2|21690.2|21697.3|21693.3|21703.6|21699.6|21691.1|21687.1|1069
1606236000000|2020-11-24 16:40:00|21703.6|21699.6|21697.3|21693.3|21705.1|21701.1|21694.2|21690.2|987
1606236300000|2020-11-24 16:45:00|21694.2|21690.2|21697.3|21693.3|21697.3|21693.3|21687.9|21683.9|1075
1606236600000|2020-11-24 16:50:00|21694.2|21690.2|21672.3|21668.3|21694.2|21690.2|21672.3|21668.3|8764
1606236900000|2020-11-24 16:55:00|21669.2|21665.2|21659.8|21655.8|21672.3|21668.3|21650.4|21646.4|1800
1606237200000|2020-11-24 17:00:00|21662.9|21658.9|21662.9|21658.9|21669.2|21665.2|21653.6|21649.6|1787
1606237500000|2020-11-24 17:05:00|21666.1|21662.1|21634.8|21630.8|21666.1|21662.1|21631.7|21627.7|1098
1606237800000|2020-11-24 17:10:00|21631.7|21627.7|21619.2|21615.2|21644.2|21640.2|21619.2|21615.2|4417
1606238100000|2020-11-24 17:15:00|21620.8|21616.8|21625.4|21621.4|21625.4|21621.4|21612.9|21608.9|4006
1606238400000|2020-11-24 17:20:00|21627|21623|21631.7|21627.7|21631.7|21627.7|21625.4|21621.4|4779
1606238700000|2020-11-24 17:25:00|21634.8|21630.8|21637.9|21633.9|21644.2|21640.2|21628.6|21624.6|882
1606239000000|2020-11-24 17:30:00|21639.5|21635.5|21641.1|21637.1|21641.1|21637.1|21634.8|21630.8|915
1606239300000|2020-11-24 17:35:00|21642.6|21638.6|21650.4|21646.4|21650.4|21646.4|21641.1|21637.1|3017
1606239600000|2020-11-24 17:40:00|21648.9|21644.9|21647.3|21643.3|21650.4|21646.4|21641.1|21637.1|6435
1606239900000|2020-11-24 17:45:00|21644.2|21640.2|21644.2|21640.2|21650.4|21646.4|21641.1|21637.1|948
1606240200000|2020-11-24 17:50:00|21641.1|21637.1|21634.8|21630.8|21647.3|21643.3|21634.8|21630.8|30182
1606240500000|2020-11-24 17:55:00|21631.7|21627.7|21631.7|21627.7|21637.9|21633.9|21625.4|21621.4|40261
1606240800000|2020-11-24 18:00:00|21634.8|21630.8|21669.2|21665.2|21669.2|21665.2|21630.1|21626.1|11444
1606241100000|2020-11-24 18:05:00|21672.3|21668.3|21678.6|21674.6|21684.8|21680.8|21669.2|21665.2|784
1606241400000|2020-11-24 18:10:00|21675.4|21671.4|21641.1|21637.1|21675.4|21671.4|21641.1|21637.1|986
1606241700000|2020-11-24 18:15:00|21644.2|21640.2|21662.9|21658.9|21666.1|21662.1|21644.2|21640.2|1326
1606242000000|2020-11-24 18:20:00|21666.1|21662.1|21687.9|21683.9|21687.9|21683.9|21662.9|21658.9|839
1606242300000|2020-11-24 18:25:00|21691.1|21687.1|21691.1|21687.1|21703.6|21699.6|21684.8|21680.8|1939
1606242600000|2020-11-24 18:30:00|21694.2|21690.2|21700.4|21696.4|21706.7|21702.7|21694.2|21690.2|1964
1606242900000|2020-11-24 18:35:00|21702|21698|21697.3|21693.3|21703.6|21699.6|21691.1|21687.1|1805
1606243200000|2020-11-24 18:40:00|21694.2|21690.2|21698.9|21694.9|21703.6|21699.6|21691.1|21687.1|1567
1606243500000|2020-11-24 18:45:00|21700.4|21696.4|21700.4|21696.4|21703.6|21699.6|21697.3|21693.3|670
1606243800000|2020-11-24 18:50:00|21703.6|21699.6|21700.4|21696.4|21709.8|21705.8|21700.4|21696.4|1130
1606244100000|2020-11-24 18:55:00|21703.6|21699.6|21703.6|21699.6|21703.6|21699.6|21692.6|21688.6|7545
1606244400000|2020-11-24 19:00:00|21702|21698|21681.7|21677.7|21706.7|21702.7|21678.6|21674.6|1268
1606244700000|2020-11-24 19:05:00|21678.6|21674.6|21675.4|21671.4|21691.1|21687.1|21672.3|21668.3|2121
1606245000000|2020-11-24 19:10:00|21678.6|21674.6|21669.2|21665.2|21678.6|21674.6|21669.2|21665.2|1422
1606245300000|2020-11-24 19:15:00|21666.1|21662.1|21669.2|21665.2|21672.3|21668.3|21659.8|21655.8|1417
1606245600000|2020-11-24 19:20:00|21667.6|21663.6|21669.2|21665.2|21672.3|21668.3|21666.1|21662.1|2826
1606245900000|2020-11-24 19:25:00|21666.1|21662.1|21669.2|21665.2|21669.2|21665.2|21659.8|21655.8|1906
1606246200000|2020-11-24 19:30:00|21667.6|21663.6|21666.1|21662.1|21669.2|21665.2|21656.7|21652.7|2222
1606246500000|2020-11-24 19:35:00|21664.5|21660.5|21659.8|21655.8|21666.1|21662.1|21656.7|21652.7|3664
1606246800000|2020-11-24 19:40:00|21662.9|21658.9|21650.4|21646.4|21666.1|21662.1|21650.4|21646.4|1286
1606247100000|2020-11-24 19:45:00|21652|21648|21644.2|21640.2|21653.6|21649.6|21631.7|21627.7|1255
1606247400000|2020-11-24 19:50:00|21641.1|21637.1|21644.2|21640.2|21647.3|21643.3|21637.9|21633.9|6741
1606247700000|2020-11-24 19:55:00|21645.8|21641.8|21650.4|21646.4|21650.4|21646.4|21637.9|21633.9|1786
1606248000000|2020-11-24 20:00:00|21647.3|21643.3|21625.4|21621.4|21647.3|21643.3|21625.4|21621.4|4416
1606248300000|2020-11-24 20:05:00|21628.6|21624.6|21619.2|21615.2|21631.7|21627.7|21616.1|21612.1|1296
1606248600000|2020-11-24 20:10:00|21622.3|21618.3|21631.7|21627.7|21634.8|21630.8|21622.3|21618.3|1058
1606248900000|2020-11-24 20:15:00|21633.3|21629.3|21628.6|21624.6|21634.8|21630.8|21625.4|21621.4|1142
1606249200000|2020-11-24 20:20:00|21630.1|21626.1|21628.6|21624.6|21631.7|21627.7|21623.9|21619.9|1016
1606249500000|2020-11-24 20:25:00|21631.7|21627.7|21641.1|21637.1|21644.2|21640.2|21631.7|21627.7|2302
1606249800000|2020-11-24 20:30:00|21644.2|21640.2|21641.1|21637.1|21647.3|21643.3|21637.9|21633.9|1550
1606250100000|2020-11-24 20:35:00|21637.9|21633.9|21644.2|21640.2|21644.2|21640.2|21631.7|21627.7|5082
1606250400000|2020-11-24 20:40:00|21641.1|21637.1|21644.2|21640.2|21644.2|21640.2|21637.9|21633.9|749
1606250700000|2020-11-24 20:45:00|21641.1|21637.1|21647.3|21643.3|21647.3|21643.3|21637.9|21633.9|1148
1606251000000|2020-11-24 20:50:00|21644.2|21640.2|21644.2|21640.2|21644.2|21640.2|21641.1|21637.1|1396
1606251300000|2020-11-24 20:55:00|21641.1|21637.1|21637.9|21633.9|21644.2|21640.2|21628.6|21624.6|1736
1606251600000|2020-11-24 21:00:00|21641.1|21637.1|21644.2|21640.2|21644.2|21640.2|21634.8|21630.8|2321
1606251900000|2020-11-24 21:05:00|21641.1|21637.1|21634.8|21630.8|21644.2|21640.2|21634.8|21630.8|3786
1606252200000|2020-11-24 21:10:00|21631.7|21627.7|21631.7|21627.7|21634.8|21630.8|21628.6|21624.6|4616
1606252500000|2020-11-24 21:15:00|21628.6|21624.6|21628.6|21624.6|21631.7|21627.7|21627|21623|2567
1606252800000|2020-11-24 21:20:00|21630.1|21626.1|21619.2|21615.2|21630.1|21626.1|21619.2|21615.2|1934
1606253100000|2020-11-24 21:25:00|21622.3|21618.3|21616.1|21612.1|21625.4|21621.4|21616.1|21612.1|2873
1606253400000|2020-11-24 21:30:00|21619.2|21615.2|21616.1|21612.1|21619.2|21615.2|21609.8|21605.8|13276
1606253700000|2020-11-24 21:35:00|21614.5|21610.5|21609.8|21605.8|21616.1|21612.1|21609.8|21605.8|197
1606254000000|2020-11-24 21:40:00|21611.4|21607.4|21603.6|21599.6|21611.4|21607.4|21603.6|21599.6|173
1606254300000|2020-11-24 21:45:00|21606.7|21602.7|21609.8|21605.8|21609.8|21605.8|21603.6|21599.6|562
1606254600000|2020-11-24 21:50:00|21612.9|21608.9|21611.4|21607.4|21612.9|21608.9|21603.6|21599.6|759
1606254900000|2020-11-24 21:55:00|21609.8|21605.8|21622.3|21618.3|21625.4|21621.4|21609.8|21605.8|3169
1606258800000|2020-11-24 23:00:00|21619.2|21615.2|21609.8|21605.8|21619.2|21615.2|21609.8|21605.8|95
1606259100000|2020-11-24 23:05:00|||||||||2
1606259400000|2020-11-24 23:10:00|21606.7|21602.7|21603.6|21599.6|21608.3|21604.3|21600.4|21596.4|64
1606259700000|2020-11-24 23:15:00|21605.1|21601.1|21600.4|21596.4|21606.7|21602.7|21597.3|21593.3|30
1606260000000|2020-11-24 23:20:00|21602|21598|21606.7|21602.7|21608.3|21604.3|21600.4|21596.4|20
1606260300000|2020-11-24 23:25:00|21608.3|21604.3|21606.7|21602.7|21609.8|21605.8|21603.6|21599.6|22
1606260600000|2020-11-24 23:30:00|21608.3|21604.3|21600.4|21596.4|21608.3|21604.3|21600.4|21596.4|50
1606260900000|2020-11-24 23:35:00|21603.6|21599.6|21606.7|21602.7|21609.8|21605.8|21603.6|21599.6|47
1606261200000|2020-11-24 23:40:00|21608.3|21604.3|21611.4|21607.4|21614.5|21610.5|21603.6|21599.6|45
1606261500000|2020-11-24 23:45:00|21612.9|21608.9|21606.7|21602.7|21612.9|21608.9|21606.7|21602.7|21
1606261800000|2020-11-24 23:50:00|21608.3|21604.3|21605.1|21601.1|21608.3|21604.3|21603.6|21599.6|41
1606262100000|2020-11-24 23:55:00|21603.6|21599.6|21605.1|21601.1|21608.3|21604.3|21603.6|21599.6|14
1606262400000|2020-11-25 00:00:00|21606.7|21602.7|21603.6|21599.6|21606.7|21602.7|21603.6|21599.6|19
1606262700000|2020-11-25 00:05:00|21605.1|21601.1|21594.2|21590.2|21606.7|21602.7|21591.1|21587.1|57
1606263000000|2020-11-25 00:10:00|21595.8|21591.8|21591.1|21587.1|21595.8|21591.8|21575.4|21571.4|153
1606263300000|2020-11-25 00:15:00|21589.5|21585.5|21575.4|21571.4|21591.1|21587.1|21570.8|21566.8|261
1606263600000|2020-11-25 00:20:00|21577|21573|21583.3|21579.3|21583.3|21579.3|21575.4|21571.4|86
1606263900000|2020-11-25 00:25:00|21581.7|21577.7|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|119
1606264200000|2020-11-25 00:30:00|21586.4|21582.4|21583.3|21579.3|21586.4|21582.4|21581.7|21577.7|50
1606264500000|2020-11-25 00:35:00|21584.8|21580.8|21583.3|21579.3|21584.8|21580.8|21581.7|21577.7|37
1606264800000|2020-11-25 00:40:00|21581.7|21577.7|21578.6|21574.6|21581.7|21577.7|21578.6|21574.6|48
1606265100000|2020-11-25 00:45:00|21577|21573|21572.3|21568.3|21578.6|21574.6|21572.3|21568.3|59
1606265400000|2020-11-25 00:50:00|21570.8|21566.8|21572.3|21568.3|21572.3|21568.3|21569.2|21565.2|44
1606265700000|2020-11-25 00:55:00|21569.2|21565.2|21572.3|21568.3|21575.4|21571.4|21569.2|21565.2|129
1606266000000|2020-11-25 01:00:00|21573.9|21569.9|21562.9|21558.9|21573.9|21569.9|21562.9|21558.9|51
1606266300000|2020-11-25 01:05:00|21564.5|21560.5|21562.9|21558.9|21566.1|21562.1|21562.9|21558.9|59
1606266600000|2020-11-25 01:10:00|21564.5|21560.5|21569.2|21565.2|21569.2|21565.2|21562.9|21558.9|59
1606266900000|2020-11-25 01:15:00|21567.6|21563.6|21566.1|21562.1|21569.2|21565.2|21566.1|21562.1|75
1606267200000|2020-11-25 01:20:00|21567.6|21563.6|21566.1|21562.1|21567.6|21563.6|21562.9|21558.9|61
1606267500000|2020-11-25 01:25:00|21567.6|21563.6|21562.9|21558.9|21567.6|21563.6|21562.9|21558.9|106
1606267800000|2020-11-25 01:30:00|21564.5|21560.5|21566.1|21562.1|21569.2|21565.2|21562.9|21558.9|209
1606268100000|2020-11-25 01:35:00|21564.5|21560.5|21562.9|21558.9|21564.5|21560.5|21562.9|21558.9|10
1606268400000|2020-11-25 01:40:00|21561.4|21557.4|21544.2|21540.2|21561.4|21557.4|21544.2|21540.2|161
1606268700000|2020-11-25 01:45:00|21545.8|21541.8|21542.6|21538.6|21550.4|21546.4|21537.9|21533.9|129
1606269000000|2020-11-25 01:50:00|21544.2|21540.2|21536.4|21532.4|21547.3|21543.3|21531.7|21527.7|108
1606269300000|2020-11-25 01:55:00|21534.8|21530.8|21541.1|21537.1|21544.2|21540.2|21534.8|21530.8|205
1606269600000|2020-11-25 02:00:00|21537.9|21533.9|21537.9|21533.9|21541.1|21537.1|21534.8|21530.8|72
1606269900000|2020-11-25 02:05:00|21539.5|21535.5|21541.1|21537.1|21544.2|21540.2|21537.9|21533.9|56
1606270200000|2020-11-25 02:10:00|21544.2|21540.2|21542.6|21538.6|21544.2|21540.2|21542.6|21538.6|131
1606270500000|2020-11-25 02:15:00|21541.1|21537.1|21542.6|21538.6|21542.6|21538.6|21541.1|21537.1|9
1606270800000|2020-11-25 02:20:00|21541.1|21537.1|21542.6|21538.6|21544.2|21540.2|21541.1|21537.1|46
1606271100000|2020-11-25 02:25:00|21544.2|21540.2|21552|21548|21553.6|21549.6|21542.6|21538.6|54
1606271400000|2020-11-25 02:30:00|21550.4|21546.4|21566.1|21562.1|21569.2|21565.2|21550.4|21546.4|96
1606271700000|2020-11-25 02:35:00|21564.5|21560.5|21564.5|21560.5|21569.2|21565.2|21562.9|21558.9|85
1606272000000|2020-11-25 02:40:00|21562.9|21558.9|21562.9|21558.9|21569.2|21565.2|21562.9|21558.9|72
1606272300000|2020-11-25 02:45:00|21564.5|21560.5|21570.8|21566.8|21573.9|21569.9|21562.9|21558.9|108
1606272600000|2020-11-25 02:50:00|21569.2|21565.2|21581.7|21577.7|21581.7|21577.7|21569.2|21565.2|77
1606272900000|2020-11-25 02:55:00|21578.6|21574.6|21577|21573|21578.6|21574.6|21575.4|21571.4|118
1606273200000|2020-11-25 03:00:00|21575.4|21571.4|21577|21573|21578.6|21574.6|21575.4|21571.4|8
1606273500000|2020-11-25 03:05:00|21575.4|21571.4|21575.4|21571.4|21578.6|21574.6|21575.4|21571.4|15
1606273800000|2020-11-25 03:10:00|21572.3|21568.3|21577|21573|21578.6|21574.6|21572.3|21568.3|124
1606274100000|2020-11-25 03:15:00|21578.6|21574.6|21584.8|21580.8|21584.8|21580.8|21577|21573|111
1606274400000|2020-11-25 03:20:00|21586.4|21582.4|21587.9|21583.9|21587.9|21583.9|21581.7|21577.7|78
1606274700000|2020-11-25 03:25:00|21586.4|21582.4|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|62
1606275000000|2020-11-25 03:30:00|21586.4|21582.4|21583.3|21579.3|21587.9|21583.9|21581.7|21577.7|23
1606275300000|2020-11-25 03:35:00|21584.8|21580.8|21594.2|21590.2|21597.3|21593.3|21581.7|21577.7|148
1606275600000|2020-11-25 03:40:00|21597.3|21593.3|21608.3|21604.3|21612.9|21608.9|21597.3|21593.3|201
1606275900000|2020-11-25 03:45:00|21609.8|21605.8|21608.3|21604.3|21612.9|21608.9|21606.7|21602.7|63
1606276200000|2020-11-25 03:50:00|21606.7|21602.7|21600.4|21596.4|21606.7|21602.7|21600.4|21596.4|79
1606276500000|2020-11-25 03:55:00|21598.9|21594.9|21598.9|21594.9|21603.6|21599.6|21595.8|21591.8|31
1606276800000|2020-11-25 04:00:00|21600.4|21596.4|21600.4|21596.4|21600.4|21596.4|21589.5|21585.5|25
1606277100000|2020-11-25 04:05:00|21598.9|21594.9|21597.3|21593.3|21600.4|21596.4|21597.3|21593.3|32
1606277400000|2020-11-25 04:10:00|21600.4|21596.4|21603.6|21599.6|21603.6|21599.6|21594.2|21590.2|95
1606277700000|2020-11-25 04:15:00|21602|21598|21606.7|21602.7|21606.7|21602.7|21602|21598|55
1606278000000|2020-11-25 04:20:00|21609.8|21605.8|21597.3|21593.3|21609.8|21605.8|21594.2|21590.2|63
1606278300000|2020-11-25 04:25:00|21595.8|21591.8|21605.1|21601.1|21606.7|21602.7|21595.8|21591.8|41
1606278600000|2020-11-25 04:30:00|21606.7|21602.7|21605.1|21601.1|21609.8|21605.8|21603.6|21599.6|29
1606278900000|2020-11-25 04:35:00|21606.7|21602.7|21600.4|21596.4|21606.7|21602.7|21597.3|21593.3|43
1606279200000|2020-11-25 04:40:00|21597.3|21593.3|21597.3|21593.3|21600.4|21596.4|21597.3|21593.3|228
1606279500000|2020-11-25 04:45:00|21598.9|21594.9|21598.9|21594.9|21603.6|21599.6|21597.3|21593.3|62
1606279800000|2020-11-25 04:50:00|21600.4|21596.4|21598.9|21594.9|21603.6|21599.6|21598.9|21594.9|32
1606280100000|2020-11-25 04:55:00|21600.4|21596.4|21603.6|21599.6|21603.6|21599.6|21600.4|21596.4|9
1606280400000|2020-11-25 05:00:00|21602|21598|21600.4|21596.4|21609.8|21605.8|21600.4|21596.4|55
1606280700000|2020-11-25 05:05:00|21602|21598|21605.1|21601.1|21605.1|21601.1|21600.4|21596.4|20
1606281000000|2020-11-25 05:10:00|21606.7|21602.7|21605.1|21601.1|21606.7|21602.7|21603.6|21599.6|14
1606281300000|2020-11-25 05:15:00|21606.7|21602.7|21612.9|21608.9|21612.9|21608.9|21603.6|21599.6|70
1606281600000|2020-11-25 05:20:00|21614.5|21610.5|21606.7|21602.7|21616.1|21612.1|21606.7|21602.7|56
1606281900000|2020-11-25 05:25:00|21603.6|21599.6|21606.7|21602.7|21606.7|21602.7|21603.6|21599.6|31
1606282200000|2020-11-25 05:30:00|21608.3|21604.3|21603.6|21599.6|21609.8|21605.8|21603.6|21599.6|35
1606282500000|2020-11-25 05:35:00|21602|21598|21600.4|21596.4|21603.6|21599.6|21595.8|21591.8|113
1606282800000|2020-11-25 05:40:00|21603.6|21599.6|21606.7|21602.7|21606.7|21602.7|21600.4|21596.4|95
1606283100000|2020-11-25 05:45:00|21603.6|21599.6|21625.4|21621.4|21625.4|21621.4|21603.6|21599.6|216
1606283400000|2020-11-25 05:50:00|21622.3|21618.3|21628.6|21624.6|21630.1|21626.1|21619.2|21615.2|150
1606283700000|2020-11-25 05:55:00|21630.1|21626.1|21637.9|21633.9|21637.9|21633.9|21628.6|21624.6|221
1606284000000|2020-11-25 06:00:00|21634.8|21630.8|21634.8|21630.8|21637.9|21633.9|21631.7|21627.7|189
1606284300000|2020-11-25 06:05:00|21633.3|21629.3|21634.8|21630.8|21634.8|21630.8|21631.7|21627.7|145
1606284600000|2020-11-25 06:10:00|21636.4|21632.4|21637.9|21633.9|21637.9|21633.9|21633.3|21629.3|269
1606284900000|2020-11-25 06:15:00|21639.5|21635.5|21652|21648|21653.6|21649.6|21639.5|21635.5|279
1606285200000|2020-11-25 06:20:00|21650.4|21646.4|21669.2|21665.2|21673.9|21669.9|21648.9|21644.9|315
1606285500000|2020-11-25 06:25:00|21672.3|21668.3|21662.9|21658.9|21672.3|21668.3|21659.8|21655.8|1059
1606285800000|2020-11-25 06:30:00|21661.4|21657.4|21659.8|21655.8|21666.1|21662.1|21659.8|21655.8|188
1606286100000|2020-11-25 06:35:00|21662.9|21658.9|21664.5|21660.5|21664.5|21660.5|21656.7|21652.7|85
1606286400000|2020-11-25 06:40:00|21667.6|21663.6|21666.1|21662.1|21670.8|21666.8|21666.1|21662.1|54
1606286700000|2020-11-25 06:45:00|21667.6|21663.6|21669.2|21665.2|21672.3|21668.3|21666.1|21662.1|30
1606287000000|2020-11-25 06:50:00|21667.6|21663.6|21678.6|21674.6|21678.6|21674.6|21666.1|21662.1|58
1606287300000|2020-11-25 06:55:00|21680.1|21676.1|21678.6|21674.6|21681.7|21677.7|21678.6|21674.6|20
1606287600000|2020-11-25 07:00:00|21680.1|21676.1|21662.9|21658.9|21680.1|21676.1|21662.9|21658.9|83
1606287900000|2020-11-25 07:05:00|21661.4|21657.4|21659.8|21655.8|21662.9|21658.9|21659.8|21655.8|61
1606288200000|2020-11-25 07:10:00|21658.3|21654.3|21658.3|21654.3|21662.9|21658.9|21653.6|21649.6|82
1606288500000|2020-11-25 07:15:00|21656.7|21652.7|21672.3|21668.3|21675.4|21671.4|21653.6|21649.6|121
1606288800000|2020-11-25 07:20:00|21669.2|21665.2|21656.7|21652.7|21669.2|21665.2|21656.7|21652.7|126
1606289100000|2020-11-25 07:25:00|21658.3|21654.3|21656.7|21652.7|21662.9|21658.9|21655.1|21651.1|53
1606289400000|2020-11-25 07:30:00|21659.8|21655.8|21659.8|21655.8|21659.8|21655.8|21653.6|21649.6|317
1606289700000|2020-11-25 07:35:00|21658.3|21654.3|21669.2|21665.2|21670.8|21666.8|21656.7|21652.7|463
1606290000000|2020-11-25 07:40:00|21666.1|21662.1|21669.2|21665.2|21669.2|21665.2|21662.9|21658.9|210
1606290300000|2020-11-25 07:45:00|21666.1|21662.1|21666.1|21662.1|21669.2|21665.2|21662.9|21658.9|67
1606290600000|2020-11-25 07:50:00|21662.9|21658.9|21650.4|21646.4|21666.1|21662.1|21648.9|21644.9|84
1606290900000|2020-11-25 07:55:00|21648.9|21644.9|21641.1|21637.1|21650.4|21646.4|21641.1|21637.1|140
1606291200000|2020-11-25 08:00:00|21644.2|21640.2|21645.8|21641.8|21656.7|21652.7|21641.1|21637.1|145
1606291500000|2020-11-25 08:05:00|21644.2|21640.2|21619.2|21615.2|21645.8|21641.8|21603.6|21599.6|320
1606291800000|2020-11-25 08:10:00|21616.1|21612.1|21625.4|21621.4|21628.6|21624.6|21609.8|21605.8|176
1606292100000|2020-11-25 08:15:00|21627|21623|21641.1|21637.1|21647.3|21643.3|21622.3|21618.3|198
1606292400000|2020-11-25 08:20:00|21644.2|21640.2|21625.4|21621.4|21644.2|21640.2|21619.2|21615.2|199
1606292700000|2020-11-25 08:25:00|21627|21623|21612.9|21608.9|21631.7|21627.7|21609.8|21605.8|252
1606293000000|2020-11-25 08:30:00|21616.1|21612.1|21628.6|21624.6|21631.7|21627.7|21612.9|21608.9|194
1606293300000|2020-11-25 08:35:00|21630.1|21626.1|21639.5|21635.5|21641.1|21637.1|21628.6|21624.6|401
1606293600000|2020-11-25 08:40:00|21637.9|21633.9|21647.3|21643.3|21650.4|21646.4|21625.4|21621.4|373
1606293900000|2020-11-25 08:45:00|21648.9|21644.9|21653.6|21649.6|21659.8|21655.8|21644.2|21640.2|361
1606294200000|2020-11-25 08:50:00|21652|21648|21662.9|21658.9|21666.1|21662.1|21644.2|21640.2|484
1606294500000|2020-11-25 08:55:00|21659.8|21655.8|21669.2|21665.2|21672.3|21668.3|21656.7|21652.7|671
1606294800000|2020-11-25 09:00:00|21667.6|21663.6|21662.9|21658.9|21670.8|21666.8|21653.6|21649.6|227
1606295100000|2020-11-25 09:05:00|21661.4|21657.4|21666.1|21662.1|21669.2|21665.2|21659.8|21655.8|783
1606295400000|2020-11-25 09:10:00|21669.2|21665.2|21675.4|21671.4|21677|21673|21661.4|21657.4|995
1606295700000|2020-11-25 09:15:00|21672.3|21668.3|21666.1|21662.1|21675.4|21671.4|21659.8|21655.8|486
1606296000000|2020-11-25 09:20:00|21664.5|21660.5|21678.6|21674.6|21681.7|21677.7|21662.9|21658.9|515
1606296300000|2020-11-25 09:25:00|21680.1|21676.1|21684.8|21680.8|21687.9|21683.9|21678.6|21674.6|232
1606296600000|2020-11-25 09:30:00|21687.9|21683.9|21691.1|21687.1|21694.2|21690.2|21678.6|21674.6|1443
1606296900000|2020-11-25 09:35:00|21692.6|21688.6|21687.9|21683.9|21694.2|21690.2|21687.9|21683.9|209
1606297200000|2020-11-25 09:40:00|21686.4|21682.4|21672.3|21668.3|21691.1|21687.1|21669.2|21665.2|609
1606297500000|2020-11-25 09:45:00|21678.6|21674.6|21681.7|21677.7|21684.8|21680.8|21675.4|21671.4|1447
1606297800000|2020-11-25 09:50:00|21684.8|21680.8|21673.9|21669.9|21684.8|21680.8|21666.1|21662.1|1574
1606298100000|2020-11-25 09:55:00|21675.4|21671.4|21669.2|21665.2|21675.4|21671.4|21669.2|21665.2|869
1606298400000|2020-11-25 10:00:00|21670.8|21666.8|21662.9|21658.9|21670.8|21666.8|21656.7|21652.7|1613
1606298700000|2020-11-25 10:05:00|21664.5|21660.5|21669.2|21665.2|21669.2|21665.2|21664.5|21660.5|103
1606299000000|2020-11-25 10:10:00|21667.6|21663.6|21669.2|21665.2|21672.3|21668.3|21659.8|21655.8|329
1606299300000|2020-11-25 10:15:00|21670.8|21666.8|21666.1|21662.1|21672.3|21668.3|21662.9|21658.9|146
1606299600000|2020-11-25 10:20:00|21667.6|21663.6|21675.4|21671.4|21675.4|21671.4|21666.1|21662.1|130
1606299900000|2020-11-25 10:25:00|21677|21673|21680.1|21676.1|21686.4|21682.4|21669.2|21665.2|627
1606300200000|2020-11-25 10:30:00|21681.7|21677.7|21687.9|21683.9|21687.9|21683.9|21678.6|21674.6|288
1606300500000|2020-11-25 10:35:00|21684.8|21680.8|21681.7|21677.7|21684.8|21680.8|21678.6|21674.6|414
1606300800000|2020-11-25 10:40:00|21683.3|21679.3|21694.2|21690.2|21694.2|21690.2|21681.7|21677.7|117
1606301100000|2020-11-25 10:45:00|21691.1|21687.1|21694.2|21690.2|21697.3|21693.3|21691.1|21687.1|217
1606301400000|2020-11-25 10:50:00|21695.8|21691.8|21700.4|21696.4|21712.9|21708.9|21694.2|21690.2|249
1606301700000|2020-11-25 10:55:00|21702|21698|21700.4|21696.4|21703.6|21699.6|21694.2|21690.2|403
1606302000000|2020-11-25 11:00:00|21697.3|21693.3|21697.3|21693.3|21703.6|21699.6|21694.2|21690.2|326
1606302300000|2020-11-25 11:05:00|21694.2|21690.2|21703.6|21699.6|21709.8|21705.8|21694.2|21690.2|179
1606302600000|2020-11-25 11:10:00|21705.1|21701.1|21706.7|21702.7|21712.9|21708.9|21698.9|21694.9|464
1606302900000|2020-11-25 11:15:00|21709.8|21705.8|21700.4|21696.4|21709.8|21705.8|21700.4|21696.4|162
1606303200000|2020-11-25 11:20:00|21698.9|21694.9|21703.6|21699.6|21703.6|21699.6|21697.3|21693.3|89
1606303500000|2020-11-25 11:25:00|21706.7|21702.7|21709.8|21705.8|21712.9|21708.9|21703.6|21699.6|105
1606303800000|2020-11-25 11:30:00|21712.9|21708.9|21708.3|21704.3|21714.5|21710.5|21703.6|21699.6|284
1606304100000|2020-11-25 11:35:00|21709.8|21705.8|21709.8|21705.8|21709.8|21705.8|21706.7|21702.7|858
1606304400000|2020-11-25 11:40:00|21711.4|21707.4|21694.2|21690.2|21712.9|21708.9|21694.2|21690.2|1559
1606304700000|2020-11-25 11:45:00|21697.3|21693.3|21694.2|21690.2|21700.4|21696.4|21694.2|21690.2|2994
1606305000000|2020-11-25 11:50:00|21697.3|21693.3|21695.8|21691.8|21703.6|21699.6|21694.2|21690.2|210
1606305300000|2020-11-25 11:55:00|21697.3|21693.3|21687.9|21683.9|21700.4|21696.4|21684.8|21680.8|1613
1606305600000|2020-11-25 12:00:00|21684.8|21680.8|21681.7|21677.7|21687.9|21683.9|21672.3|21668.3|326
1606305900000|2020-11-25 12:05:00|21680.1|21676.1|21675.4|21671.4|21684.8|21680.8|21672.3|21668.3|3719
1606306200000|2020-11-25 12:10:00|21672.3|21668.3|21664.5|21660.5|21672.3|21668.3|21659.8|21655.8|335
1606306500000|2020-11-25 12:15:00|21662.9|21658.9|21637.9|21633.9|21662.9|21658.9|21636.4|21632.4|772
1606306800000|2020-11-25 12:20:00|21636.4|21632.4|21631.7|21627.7|21637.9|21633.9|21625.4|21621.4|343
1606307100000|2020-11-25 12:25:00|21633.3|21629.3|21631.7|21627.7|21637.9|21633.9|21630.1|21626.1|308
1606307400000|2020-11-25 12:30:00|21633.3|21629.3|21637.9|21633.9|21641.1|21637.1|21631.7|21627.7|766
1606307700000|2020-11-25 12:35:00|21634.8|21630.8|21628.6|21624.6|21634.8|21630.8|21628.6|21624.6|294
1606308000000|2020-11-25 12:40:00|21630.1|21626.1|21631.7|21627.7|21631.7|21627.7|21622.3|21618.3|342
1606308300000|2020-11-25 12:45:00|21628.6|21624.6|21637.9|21633.9|21637.9|21633.9|21622.3|21618.3|359
1606308600000|2020-11-25 12:50:00|21636.4|21632.4|21634.8|21630.8|21637.9|21633.9|21622.3|21618.3|661
1606308900000|2020-11-25 12:55:00|21633.3|21629.3|21637.9|21633.9|21637.9|21633.9|21631.7|21627.7|1064
1606309200000|2020-11-25 13:00:00|21641.1|21637.1|21641.1|21637.1|21648.9|21644.9|21631.7|21627.7|711
1606309500000|2020-11-25 13:05:00|21642.6|21638.6|21637.9|21633.9|21648.9|21644.9|21634.8|21630.8|369
1606309800000|2020-11-25 13:10:00|21641.1|21637.1|21622.3|21618.3|21644.2|21640.2|21619.2|21615.2|7094
1606310100000|2020-11-25 13:15:00|21620.8|21616.8|21609.8|21605.8|21625.4|21621.4|21598.9|21594.9|3419
1606310400000|2020-11-25 13:20:00|21612.9|21608.9|21616.1|21612.1|21619.2|21615.2|21594.2|21590.2|2437
1606310700000|2020-11-25 13:25:00|21617.6|21613.6|21616.1|21612.1|21628.6|21624.6|21612.9|21608.9|1058
1606311000000|2020-11-25 13:30:00|21617.6|21613.6|21634.8|21630.8|21637.9|21633.9|21609.8|21605.8|823
1606311300000|2020-11-25 13:35:00|21637.9|21633.9|21625.4|21621.4|21641.1|21637.1|21622.3|21618.3|622
1606311600000|2020-11-25 13:40:00|21628.6|21624.6|21641.1|21637.1|21647.3|21643.3|21622.3|21618.3|958
1606311900000|2020-11-25 13:45:00|21642.6|21638.6|21641.1|21637.1|21650.4|21646.4|21641.1|21637.1|1523
1606312200000|2020-11-25 13:50:00|21642.6|21638.6|21659.8|21655.8|21662.9|21658.9|21641.1|21637.1|433
1606312500000|2020-11-25 13:55:00|21662.9|21658.9|21644.2|21640.2|21662.9|21658.9|21641.1|21637.1|810
1606312800000|2020-11-25 14:00:00|21647.3|21643.3|21634.8|21630.8|21653.6|21649.6|21634.8|21630.8|847
1606313100000|2020-11-25 14:05:00|21637.9|21633.9|21616.1|21612.1|21637.9|21633.9|21612.9|21608.9|654
1606313400000|2020-11-25 14:10:00|21619.2|21615.2|21625.4|21621.4|21637.9|21633.9|21616.1|21612.1|2927
1606313700000|2020-11-25 14:15:00|21628.6|21624.6|21631.7|21627.7|21637.9|21633.9|21622.3|21618.3|790
1606314000000|2020-11-25 14:20:00|21634.8|21630.8|21641.1|21637.1|21644.2|21640.2|21634.8|21630.8|1440
1606314300000|2020-11-25 14:25:00|21639.5|21635.5|21647.3|21643.3|21656.7|21652.7|21637.9|21633.9|1462
1606314600000|2020-11-25 14:30:00|21644.2|21640.2|21659.8|21655.8|21675.4|21671.4|21644.2|21640.2|1184
1606314900000|2020-11-25 14:35:00|21662.9|21658.9|21662.9|21658.9|21666.1|21662.1|21653.6|21649.6|983
1606315200000|2020-11-25 14:40:00|21664.5|21660.5|21656.7|21652.7|21669.2|21665.2|21655.1|21651.1|820
1606315500000|2020-11-25 14:45:00|21659.8|21655.8|21689.5|21685.5|21689.5|21685.5|21656.7|21652.7|4772
1606315800000|2020-11-25 14:50:00|21691.1|21687.1|21694.2|21690.2|21697.3|21693.3|21684.8|21680.8|3385
1606316100000|2020-11-25 14:55:00|21691.1|21687.1|21691.1|21687.1|21709.8|21705.8|21689.5|21685.5|1597
1606316400000|2020-11-25 15:00:00|21687.9|21683.9|21709.8|21705.8|21711.4|21707.4|21683.3|21679.3|1922
1606316700000|2020-11-25 15:05:00|21706.7|21702.7|21712.9|21708.9|21719.2|21715.2|21705.1|21701.1|3963
1606317000000|2020-11-25 15:10:00|21714.5|21710.5|21712.9|21708.9|21719.2|21715.2|21711.4|21707.4|922
1606317300000|2020-11-25 15:15:00|21714.5|21710.5|21709.8|21705.8|21716.1|21712.1|21700.4|21696.4|2142
1606317600000|2020-11-25 15:20:00|21706.7|21702.7|21731.7|21727.7|21734.8|21730.8|21700.4|21696.4|2882
1606317900000|2020-11-25 15:25:00|21728.6|21724.6|21723.9|21719.9|21731.7|21727.7|21719.2|21715.2|1531
1606318200000|2020-11-25 15:30:00|21722.3|21718.3|21725.4|21721.4|21728.6|21724.6|21719.2|21715.2|1000
1606318500000|2020-11-25 15:35:00|21723.9|21719.9|21706.7|21702.7|21725.4|21721.4|21706.7|21702.7|957
1606318800000|2020-11-25 15:40:00|21703.6|21699.6|21703.6|21699.6|21716.1|21712.1|21703.6|21699.6|1854
1606319100000|2020-11-25 15:45:00|21705.1|21701.1|21700.4|21696.4|21706.7|21702.7|21691.1|21687.1|770
1606319400000|2020-11-25 15:50:00|21702|21698|21694.2|21690.2|21702|21698|21687.9|21683.9|803
1606319700000|2020-11-25 15:55:00|21691.1|21687.1|21691.1|21687.1|21700.4|21696.4|21691.1|21687.1|795
1606320000000|2020-11-25 16:00:00|21694.2|21690.2|21691.1|21687.1|21697.3|21693.3|21687.9|21683.9|576
1606320300000|2020-11-25 16:05:00|21687.9|21683.9|21678.6|21674.6|21694.2|21690.2|21678.6|21674.6|583
1606320600000|2020-11-25 16:10:00|21681.7|21677.7|21681.7|21677.7|21684.8|21680.8|21675.4|21671.4|728
1606320900000|2020-11-25 16:15:00|21678.6|21674.6|21662.9|21658.9|21681.7|21677.7|21662.9|21658.9|719
1606321200000|2020-11-25 16:20:00|21659.8|21655.8|21669.2|21665.2|21669.2|21665.2|21656.7|21652.7|982
1606321500000|2020-11-25 16:25:00|21672.3|21668.3|21675.4|21671.4|21681.7|21677.7|21669.2|21665.2|799
1606321800000|2020-11-25 16:30:00|21673.9|21669.9|21650.4|21646.4|21675.4|21671.4|21650.4|21646.4|628
1606322100000|2020-11-25 16:35:00|21647.3|21643.3|21653.6|21649.6|21653.6|21649.6|21647.3|21643.3|584
1606322400000|2020-11-25 16:40:00|21656.7|21652.7|21656.7|21652.7|21656.7|21652.7|21650.4|21646.4|1455
1606322700000|2020-11-25 16:45:00|21653.6|21649.6|21656.7|21652.7|21662.9|21658.9|21650.4|21646.4|2571
1606323000000|2020-11-25 16:50:00|21658.3|21654.3|21647.3|21643.3|21659.8|21655.8|21641.1|21637.1|513
1606323300000|2020-11-25 16:55:00|21650.4|21646.4|21641.1|21637.1|21650.4|21646.4|21641.1|21637.1|373
1606323600000|2020-11-25 17:00:00|21642.6|21638.6|21650.4|21646.4|21656.7|21652.7|21642.6|21638.6|401
1606323900000|2020-11-25 17:05:00|21648.9|21644.9|21653.6|21649.6|21655.1|21651.1|21647.3|21643.3|347
1606324200000|2020-11-25 17:10:00|21655.1|21651.1|21656.7|21652.7|21662.9|21658.9|21653.6|21649.6|921
1606324500000|2020-11-25 17:15:00|21658.3|21654.3|21656.7|21652.7|21662.9|21658.9|21656.7|21652.7|246
1606324800000|2020-11-25 17:20:00|21658.3|21654.3|21666.1|21662.1|21666.1|21662.1|21656.7|21652.7|335
1606325100000|2020-11-25 17:25:00|21662.9|21658.9|21653.6|21649.6|21662.9|21658.9|21653.6|21649.6|296
1606325400000|2020-11-25 17:30:00|21656.7|21652.7|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|409
1606325700000|2020-11-25 17:35:00|21655.1|21651.1|21656.7|21652.7|21659.8|21655.8|21653.6|21649.6|1809
1606326000000|2020-11-25 17:40:00|21653.6|21649.6|21650.4|21646.4|21653.6|21649.6|21647.3|21643.3|442
1606326300000|2020-11-25 17:45:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21652|21648|330
1606326600000|2020-11-25 17:50:00|21655.1|21651.1|21650.4|21646.4|21659.8|21655.8|21650.4|21646.4|492
1606326900000|2020-11-25 17:55:00|21648.9|21644.9|21650.4|21646.4|21650.4|21646.4|21647.3|21643.3|476
1606327200000|2020-11-25 18:00:00|21647.3|21643.3|21637.9|21633.9|21650.4|21646.4|21634.8|21630.8|708
1606327500000|2020-11-25 18:05:00|21636.4|21632.4|21625.4|21621.4|21636.4|21632.4|21622.3|21618.3|471
1606327800000|2020-11-25 18:10:00|21622.3|21618.3|21622.3|21618.3|21627|21623|21619.2|21615.2|912
1606328100000|2020-11-25 18:15:00|21619.2|21615.2|21631.7|21627.7|21631.7|21627.7|21619.2|21615.2|1724
1606328400000|2020-11-25 18:20:00|21630.1|21626.1|21631.7|21627.7|21634.8|21630.8|21628.6|21624.6|304
1606328700000|2020-11-25 18:25:00|21628.6|21624.6|21609.8|21605.8|21631.7|21627.7|21606.7|21602.7|376
1606329000000|2020-11-25 18:30:00|21611.4|21607.4|21612.9|21608.9|21616.1|21612.1|21606.7|21602.7|549
1606329300000|2020-11-25 18:35:00|21609.8|21605.8|21603.6|21599.6|21609.8|21605.8|21600.4|21596.4|314
1606329600000|2020-11-25 18:40:00|21600.4|21596.4|21623.9|21619.9|21623.9|21619.9|21600.4|21596.4|557
1606329900000|2020-11-25 18:45:00|21622.3|21618.3|21634.8|21630.8|21634.8|21630.8|21622.3|21618.3|522
1606330200000|2020-11-25 18:50:00|21631.7|21627.7|21637.9|21633.9|21637.9|21633.9|21631.7|21627.7|399
1606330500000|2020-11-25 18:55:00|21634.8|21630.8|21628.6|21624.6|21641.1|21637.1|21625.4|21621.4|491
1606330800000|2020-11-25 19:00:00|21625.4|21621.4|21669.2|21665.2|21684.8|21680.8|21625.4|21621.4|1182
1606331100000|2020-11-25 19:05:00|21666.1|21662.1|21659.8|21655.8|21678.6|21674.6|21656.7|21652.7|16546
1606331400000|2020-11-25 19:10:00|21656.7|21652.7|21675.4|21671.4|21681.7|21677.7|21656.7|21652.7|1357
1606331700000|2020-11-25 19:15:00|21672.3|21668.3|21656.7|21652.7|21675.4|21671.4|21653.6|21649.6|7096
1606332000000|2020-11-25 19:20:00|21658.3|21654.3|21637.9|21633.9|21658.3|21654.3|21631.7|21627.7|714
1606332300000|2020-11-25 19:25:00|21634.8|21630.8|21603.6|21599.6|21634.8|21630.8|21597.3|21593.3|912
1606332600000|2020-11-25 19:30:00|21606.7|21602.7|21603.6|21599.6|21612.9|21608.9|21600.4|21596.4|6757
1606332900000|2020-11-25 19:35:00|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|39
1613986500000|2021-02-22 09:35:00|19094.2|19090.2|19091.1|19087.1|19100.4|19096.4|19091.1|19087.1|3
1613986800000|2021-02-22 09:40:00|19092.6|19088.6|19119.2|19115.2|19119.2|19115.2|19091.1|19087.1|102
1613987100000|2021-02-22 09:45:00|19117.6|19113.6|19109.8|19105.8|19125.4|19121.4|19106.7|19102.7|21
1613987400000|2021-02-22 09:50:00|19111.4|19107.4|19125.4|19121.4|19128.6|19124.6|19111.4|19107.4|298
1613987700000|2021-02-22 09:55:00|19128.6|19124.6|19125.4|19121.4|19136.4|19132.4|19122.3|19118.3|27
1613988000000|2021-02-22 10:00:00|19123.9|19119.9|19131.7|19127.7|19136.4|19132.4|19123.9|19119.9|110
1613988300000|2021-02-22 10:05:00|19133.3|19129.3|19134.8|19130.8|19147.3|19143.3|19130.1|19126.1|314
1613988600000|2021-02-22 10:10:00|19136.4|19132.4|19141.1|19137.1|19144.2|19140.2|19130.1|19126.1|100
1613988900000|2021-02-22 10:15:00|19139.5|19135.5|19161.4|19157.4|19161.4|19157.4|19137.9|19133.9|108
1613989200000|2021-02-22 10:20:00|19159.8|19155.8|19144.2|19140.2|19159.8|19155.8|19142.6|19138.6|86
1613989500000|2021-02-22 10:25:00|19145.8|19141.8|19155.1|19151.1|19156.7|19152.7|19142.6|19138.6|55
1613989800000|2021-02-22 10:30:00|19153.6|19149.6|19141.1|19137.1|19153.6|19149.6|19137.9|19133.9|52
1613990100000|2021-02-22 10:35:00|19142.6|19138.6|19134.8|19130.8|19142.6|19138.6|19133.3|19129.3|45
1613990400000|2021-02-22 10:40:00|19136.4|19132.4|19134.8|19130.8|19144.2|19140.2|19131.7|19127.7|262
1613990700000|2021-02-22 10:45:00|19136.4|19132.4|19136.4|19132.4|19137.9|19133.9|19127|19123|97
1613991000000|2021-02-22 10:50:00|19134.8|19130.8|19136.4|19132.4|19142.6|19138.6|19128.6|19124.6|68
1613991300000|2021-02-22 10:55:00|19134.8|19130.8|19127|19123|19137.9|19133.9|19123.9|19119.9|48
1613991600000|2021-02-22 11:00:00|19125.4|19121.4|19116.1|19112.1|19128.6|19124.6|19114.5|19110.5|52
1613991900000|2021-02-22 11:05:00|19114.5|19110.5|19122.3|19118.3|19128.6|19124.6|19114.5|19110.5|71
1613992200000|2021-02-22 11:10:00|19123.9|19119.9|19120.8|19116.8|19123.9|19119.9|19116.1|19112.1|36
1613992500000|2021-02-22 11:15:00|19119.2|19115.2|19116.1|19112.1|19122.3|19118.3|19116.1|19112.1|46
1613992800000|2021-02-22 11:20:00|19117.6|19113.6|19125.4|19121.4|19125.4|19121.4|19116.1|19112.1|58
1613993100000|2021-02-22 11:25:00|19127|19123|19128.6|19124.6|19131.7|19127.7|19127|19123|75
1613993400000|2021-02-22 11:30:00|19127|19123|19141.1|19137.1|19141.1|19137.1|19125.4|19121.4|53
1613993700000|2021-02-22 11:35:00|19144.2|19140.2|19144.2|19140.2|19153.6|19149.6|19144.2|19140.2|233
1613994000000|2021-02-22 11:40:00|19145.8|19141.8|19141.1|19137.1|19145.8|19141.8|19137.9|19133.9|43
1613994300000|2021-02-22 11:45:00|19142.6|19138.6|19127|19123|19142.6|19138.6|19125.4|19121.4|75
1613994600000|2021-02-22 11:50:00|19128.6|19124.6|19116.1|19112.1|19128.6|19124.6|19116.1|19112.1|71
1613994900000|2021-02-22 11:55:00|19114.5|19110.5|19108.3|19104.3|19119.2|19115.2|19103.6|19099.6|90
1613995200000|2021-02-22 12:00:00|19106.7|19102.7|19103.6|19099.6|19108.3|19104.3|19087.9|19083.9|2009
1613995500000|2021-02-22 12:05:00|19105.1|19101.1|19100.4|19096.4|19116.1|19112.1|19100.4|19096.4|123
1613995800000|2021-02-22 12:10:00|19102|19098|19108.3|19104.3|19109.8|19105.8|19100.4|19096.4|133
1613996100000|2021-02-22 12:15:00|19106.7|19102.7|19103.6|19099.6|19117.6|19113.6|19100.4|19096.4|78
1613996400000|2021-02-22 12:20:00|19105.1|19101.1|19106.7|19102.7|19116.1|19112.1|19103.6|19099.6|157
1613996700000|2021-02-22 12:25:00|19108.3|19104.3|19081.7|19077.7|19111.4|19107.4|19070.8|19066.8|99
1613997000000|2021-02-22 12:30:00|19080.1|19076.1|19092.6|19088.6|19094.2|19090.2|19077|19073|197
1613997300000|2021-02-22 12:35:00|19091.1|19087.1|19078.6|19074.6|19095.8|19091.8|19077|19073|2024
1613997600000|2021-02-22 12:40:00|19077|19073|19077|19073|19078.6|19074.6|19066.1|19062.1|267
1613997900000|2021-02-22 12:45:00|19078.6|19074.6|19091.1|19087.1|19095.8|19091.8|19078.6|19074.6|194
1613998200000|2021-02-22 12:50:00|19094.2|19090.2|19103.6|19099.6|19112.9|19108.9|19091.1|19087.1|144
1613998500000|2021-02-22 12:55:00|19105.1|19101.1|19100.4|19096.4|19111.4|19107.4|19100.4|19096.4|2657
1613998800000|2021-02-22 13:00:00|19103.6|19099.6|19111.4|19107.4|19123.9|19119.9|19100.4|19096.4|536
1613999100000|2021-02-22 13:05:00|19109.8|19105.8|19127|19123|19133.3|19129.3|19109.8|19105.8|992
1613999400000|2021-02-22 13:10:00|19125.4|19121.4|19153.6|19149.6|19159.8|19155.8|19125.4|19121.4|2011
1613999700000|2021-02-22 13:15:00|19155.1|19151.1|19169.2|19165.2|19170.8|19166.8|19150.4|19146.4|631
1614000000000|2021-02-22 13:20:00|19172.3|19168.3|19184.8|19180.8|19209.8|19205.8|19169.2|19165.2|691
1614000300000|2021-02-22 13:25:00|19186.4|19182.4|19181.7|19177.7|19200.4|19196.4|19164.5|19160.5|913
1614000600000|2021-02-22 13:30:00|19183.3|19179.3|19195.8|19191.8|19203.6|19199.6|19178.6|19174.6|214
1614000900000|2021-02-22 13:35:00|19194.2|19190.2|19197.3|19193.3|19214.5|19210.5|19191.1|19187.1|237
1614001200000|2021-02-22 13:40:00|19195.8|19191.8|19227|19223|19231.7|19227.7|19192.6|19188.6|328
1614001500000|2021-02-22 13:45:00|19225.4|19221.4|19227|19223|19233.3|19229.3|19209.8|19205.8|861
1614001800000|2021-02-22 13:50:00|19225.4|19221.4|19212.9|19208.9|19231.7|19227.7|19203.6|19199.6|4097
1614002100000|2021-02-22 13:55:00|19211.4|19207.4|19194.2|19190.2|19219.2|19215.2|19194.2|19190.2|364
1614002400000|2021-02-22 14:00:00|19192.6|19188.6|19192.6|19188.6|19212.9|19208.9|19186.4|19182.4|448
1614002700000|2021-02-22 14:05:00|19191.1|19187.1|19209.8|19205.8|19212.9|19208.9|19191.1|19187.1|1544
1614003000000|2021-02-22 14:10:00|19211.4|19207.4|19189.5|19185.5|19216.1|19212.1|19166.1|19162.1|18932
1614003300000|2021-02-22 14:15:00|19187.9|19183.9|19170.8|19166.8|19197.3|19193.3|19155.1|19151.1|590
1614003600000|2021-02-22 14:20:00|19172.3|19168.3|19162.9|19158.9|19186.4|19182.4|19158.3|19154.3|844
1614003900000|2021-02-22 14:25:00|19161.4|19157.4|19166.1|19162.1|19175.4|19171.4|19156.7|19152.7|350
1614004200000|2021-02-22 14:30:00|19164.5|19160.5|19234.8|19230.8|19234.8|19230.8|19137.9|19133.9|629
1614004500000|2021-02-22 14:35:00|19233.3|19229.3|19206.7|19202.7|19237.9|19233.9|19186.4|19182.4|768
1614004800000|2021-02-22 14:40:00|19208.3|19204.3|19231.7|19227.7|19234.8|19230.8|19206.7|19202.7|2622
1614005100000|2021-02-22 14:45:00|19230.1|19226.1|19228.6|19224.6|19256.7|19252.7|19219.2|19215.2|33207
1614005400000|2021-02-22 14:50:00|19227|19223|19234.8|19230.8|19239.5|19235.5|19212.9|19208.9|6579
1614005700000|2021-02-22 14:55:00|19231.7|19227.7|19225.4|19221.4|19239.5|19235.5|19216.1|19212.1|14504
1614006000000|2021-02-22 15:00:00|19227|19223|19203.6|19199.6|19237.9|19233.9|19203.6|19199.6|654
1614006300000|2021-02-22 15:05:00|19205.1|19201.1|19170.8|19166.8|19208.3|19204.3|19159.8|19155.8|1058
1614006600000|2021-02-22 15:10:00|19169.2|19165.2|19175.4|19171.4|19184.8|19180.8|19162.9|19158.9|515
1614006900000|2021-02-22 15:15:00|19177|19173|19200.4|19196.4|19206.7|19202.7|19172.3|19168.3|18651
1614007200000|2021-02-22 15:20:00|19203.6|19199.6|19206.7|19202.7|19212.9|19208.9|19184.8|19180.8|26444
1614007500000|2021-02-22 15:25:00|19205.1|19201.1|19245.8|19241.8|19247.3|19243.3|19200.4|19196.4|659
1614007800000|2021-02-22 15:30:00|19247.3|19243.3|19237.9|19233.9|19247.3|19243.3|19222.3|19218.3|1371
1614008100000|2021-02-22 15:35:00|19236.4|19232.4|19247.3|19243.3|19250.4|19246.4|19225.4|19221.4|317
1614008400000|2021-02-22 15:40:00|19248.9|19244.9|19241.1|19237.1|19259.8|19255.8|19239.5|19235.5|959
1614008700000|2021-02-22 15:45:00|19239.5|19235.5|19216.1|19212.1|19241.1|19237.1|19212.9|19208.9|1632
1614009000000|2021-02-22 15:50:00|19217.6|19213.6|19225.4|19221.4|19231.7|19227.7|19216.1|19212.1|803
1614009300000|2021-02-22 15:55:00|19223.9|19219.9|19211.4|19207.4|19228.6|19224.6|19209.8|19205.8|9169
1614009600000|2021-02-22 16:00:00|19212.9|19208.9|19200.4|19196.4|19212.9|19208.9|19197.3|19193.3|4158
1614009900000|2021-02-22 16:05:00|19197.3|19193.3|19197.3|19193.3|19200.4|19196.4|19184.8|19180.8|245
1614010200000|2021-02-22 16:10:00|19195.8|19191.8|19181.7|19177.7|19200.4|19196.4|19178.6|19174.6|728
1614010500000|2021-02-22 16:15:00|19180.1|19176.1|19186.4|19182.4|19194.2|19190.2|19178.6|19174.6|772
1614010800000|2021-02-22 16:20:00|19184.8|19180.8|19172.3|19168.3|19186.4|19182.4|19172.3|19168.3|1934
1614011100000|2021-02-22 16:25:00|19173.9|19169.9|19175.4|19171.4|19184.8|19180.8|19166.1|19162.1|634
1614011400000|2021-02-22 16:30:00|19173.9|19169.9|19162.9|19158.9|19180.1|19176.1|19159.8|19155.8|469
1614011700000|2021-02-22 16:35:00|19164.5|19160.5|19164.5|19160.5|19169.2|19165.2|19150.4|19146.4|481
1614012000000|2021-02-22 16:40:00|19162.9|19158.9|19181.7|19177.7|19184.8|19180.8|19162.9|19158.9|370
1614012300000|2021-02-22 16:45:00|19183.3|19179.3|19191.1|19187.1|19198.9|19194.9|19183.3|19179.3|222
1614012600000|2021-02-22 16:50:00|19189.5|19185.5|19181.7|19177.7|19194.2|19190.2|19177|19173|394
1614012900000|2021-02-22 16:55:00|19180.1|19176.1|19172.3|19168.3|19181.7|19177.7|19169.2|19165.2|316
1614013200000|2021-02-22 17:00:00|19173.9|19169.9|19153.6|19149.6|19178.6|19174.6|19153.6|19149.6|1195
1614013500000|2021-02-22 17:05:00|19155.1|19151.1|19159.8|19155.8|19169.2|19165.2|19155.1|19151.1|1214
1614013800000|2021-02-22 17:10:00|19161.4|19157.4|19148.9|19144.9|19162.9|19158.9|19144.2|19140.2|659
1614014100000|2021-02-22 17:15:00|19147.3|19143.3|19156.7|19152.7|19156.7|19152.7|19145.8|19141.8|443
1614014400000|2021-02-22 17:20:00|19155.1|19151.1|19144.2|19140.2|19162.9|19158.9|19144.2|19140.2|7305
1614014700000|2021-02-22 17:25:00|19147.3|19143.3|19125.4|19121.4|19155.1|19151.1|19122.3|19118.3|841
1614015000000|2021-02-22 17:30:00|19127|19123|19116.1|19112.1|19130.1|19126.1|19116.1|19112.1|1331
1614015300000|2021-02-22 17:35:00|19117.6|19113.6|19117.6|19113.6|19125.4|19121.4|19106.7|19102.7|1469
1614015600000|2021-02-22 17:40:00|19119.2|19115.2|19125.4|19121.4|19128.6|19124.6|19116.1|19112.1|198
1614015900000|2021-02-22 17:45:00|19123.9|19119.9|19116.1|19112.1|19134.8|19130.8|19109.8|19105.8|55904
1614016200000|2021-02-22 17:50:00|19114.5|19110.5|19109.8|19105.8|19119.2|19115.2|19100.4|19096.4|1880
1614016500000|2021-02-22 17:55:00|19111.4|19107.4|19103.6|19099.6|19112.9|19108.9|19100.4|19096.4|270
1614016800000|2021-02-22 18:00:00|19102|19098|19109.8|19105.8|19116.1|19112.1|19100.4|19096.4|601
1614017100000|2021-02-22 18:05:00|19111.4|19107.4|19122.3|19118.3|19128.6|19124.6|19111.4|19107.4|825
1614017400000|2021-02-22 18:10:00|19119.2|19115.2|19091.1|19087.1|19122.3|19118.3|19084.8|19080.8|800
1614017700000|2021-02-22 18:15:00|19092.6|19088.6|19109.8|19105.8|19112.9|19108.9|19091.1|19087.1|2893
1614018000000|2021-02-22 18:20:00|19111.4|19107.4|19125.4|19121.4|19127|19123|19106.7|19102.7|233
1614018300000|2021-02-22 18:25:00|19128.6|19124.6|19117.6|19113.6|19128.6|19124.6|19116.1|19112.1|303
1614018600000|2021-02-22 18:30:00|19119.2|19115.2|19112.9|19108.9|19122.3|19118.3|19109.8|19105.8|8401
1614018900000|2021-02-22 18:35:00|19114.5|19110.5|19084.8|19080.8|19114.5|19110.5|19084.8|19080.8|716
1614019200000|2021-02-22 18:40:00|19086.4|19082.4|19091.1|19087.1|19100.4|19096.4|19083.3|19079.3|2120
1614019500000|2021-02-22 18:45:00|19089.5|19085.5|19087.9|19083.9|19091.1|19087.1|19078.6|19074.6|205
1614019800000|2021-02-22 18:50:00|19086.4|19082.4|19062.9|19058.9|19091.1|19087.1|19062.9|19058.9|5702
1614020100000|2021-02-22 18:55:00|19064.5|19060.5|19070.8|19066.8|19075.4|19071.4|19062.9|19058.9|2714
1614020400000|2021-02-22 19:00:00|19072.3|19068.3|19077|19073|19081.7|19077.7|19070.8|19066.8|20155
1614020700000|2021-02-22 19:05:00|19078.6|19074.6|19075.4|19071.4|19081.7|19077.7|19069.2|19065.2|291
1614021000000|2021-02-22 19:10:00|19072.3|19068.3|19077|19073|19081.7|19077.7|19069.2|19065.2|927
1614021300000|2021-02-22 19:15:00|19075.4|19071.4|19066.1|19062.1|19081.7|19077.7|19066.1|19062.1|1047
1614021600000|2021-02-22 19:20:00|19069.2|19065.2|19066.1|19062.1|19072.3|19068.3|19053.6|19049.6|405
1614021900000|2021-02-22 19:25:00|19069.2|19065.2|19059.8|19055.8|19075.4|19071.4|19056.7|19052.7|455
1614022200000|2021-02-22 19:30:00|19061.4|19057.4|19059.8|19055.8|19066.1|19062.1|19055.1|19051.1|1190
1614022500000|2021-02-22 19:35:00|19061.4|19057.4|19053.6|19049.6|19062.9|19058.9|19050.4|19046.4|571
1614022800000|2021-02-22 19:40:00|19052|19048|19059.8|19055.8|19062.9|19058.9|19044.2|19040.2|732
1614023100000|2021-02-22 19:45:00|19058.3|19054.3|19037.9|19033.9|19059.8|19055.8|19034.8|19030.8|1356
1614023400000|2021-02-22 19:50:00|19041.1|19037.1|19041.1|19037.1|19050.4|19046.4|19037.9|19033.9|1224
1614023700000|2021-02-22 19:55:00|19044.2|19040.2|19037.9|19033.9|19044.2|19040.2|19028.6|19024.6|1227
1614024000000|2021-02-22 20:00:00|19036.4|19032.4|18997.3|18993.3|19037.9|19033.9|18997.3|18993.3|1471
1614024300000|2021-02-22 20:05:00|18994.2|18990.2|19005.1|19001.1|19012.9|19008.9|18991.1|18987.1|1169
1614024600000|2021-02-22 20:10:00|19003.6|18999.6|18984.8|18980.8|19012.9|19008.9|18984.8|18980.8|1388
1614024900000|2021-02-22 20:15:00|18986.4|18982.4|19003.6|18999.6|19009.8|19005.8|18981.7|18977.7|1506
1614025200000|2021-02-22 20:20:00|19000.4|18996.4|19000.4|18996.4|19009.8|19005.8|19000.4|18996.4|1856
1614025500000|2021-02-22 20:25:00|19003.6|18999.6|19019.2|19015.2|19020.8|19016.8|19000.4|18996.4|2253
1614025800000|2021-02-22 20:30:00|19020.8|19016.8|19012.9|19008.9|19025.4|19021.4|19009.8|19005.8|785
1614026100000|2021-02-22 20:35:00|19011.4|19007.4|19022.3|19018.3|19025.4|19021.4|19009.8|19005.8|1306
1614026400000|2021-02-22 20:40:00|19020.8|19016.8|19019.2|19015.2|19034.8|19030.8|19017.6|19013.6|730
1614026700000|2021-02-22 20:45:00|19020.8|19016.8|19031.7|19027.7|19031.7|19027.7|19019.2|19015.2|769
1614027000000|2021-02-22 20:50:00|19033.3|19029.3|19047.3|19043.3|19050.4|19046.4|19033.3|19029.3|995
1614027300000|2021-02-22 20:55:00|19048.9|19044.9|19044.2|19040.2|19059.8|19055.8|19044.2|19040.2|2889
1614027600000|2021-02-22 21:00:00|19037.9|19033.9|19053.6|19049.6|19059.8|19055.8|19037.9|19033.9|433
1614027900000|2021-02-22 21:05:00|19052|19048|19066.1|19062.1|19067.6|19063.6|19050.4|19046.4|92
1614028200000|2021-02-22 21:10:00|19059.8|19055.8|19044.2|19040.2|19059.8|19055.8|19044.2|19040.2|119
1614028500000|2021-02-22 21:15:00|19047.3|19043.3|19053.6|19049.6|19059.8|19055.8|19047.3|19043.3|132
1614028800000|2021-02-22 21:20:00|19052|19048|19037.9|19033.9|19053.6|19049.6|19034.8|19030.8|20
1614029100000|2021-02-22 21:25:00|19034.8|19030.8|19028.6|19024.6|19034.8|19030.8|19022.3|19018.3|32
1614029400000|2021-02-22 21:30:00|19027|19023|19028.6|19024.6|19030.1|19026.1|19025.4|19021.4|29
1614029700000|2021-02-22 21:35:00|19030.1|19026.1|19034.8|19030.8|19036.4|19032.4|19028.6|19024.6|26
1614030000000|2021-02-22 21:40:00|19036.4|19032.4|19039.5|19035.5|19044.2|19040.2|19034.8|19030.8|1680
1614030300000|2021-02-22 21:45:00|19041.1|19037.1|19055.1|19051.1|19055.1|19051.1|19041.1|19037.1|110
1614030600000|2021-02-22 21:50:00|19053.6|19049.6|19056.7|19052.7|19058.3|19054.3|19050.4|19046.4|97
1614030900000|2021-02-22 21:55:00|19055.1|19051.1|19055.1|19051.1|19058.3|19054.3|19050.4|19046.4|93
1614034800000|2021-02-22 23:00:00|19053.6|19049.6|19083.3|19079.3|19089.5|19085.5|19050.4|19046.4|26
1614035100000|2021-02-22 23:05:00|19086.4|19082.4|19089.5|19085.5|19094.2|19090.2|19086.4|19082.4|1
1614035400000|2021-02-22 23:10:00|19087.9|19083.9|19077|19073|19089.5|19085.5|19075.4|19071.4|7
1614035700000|2021-02-22 23:15:00|19075.4|19071.4|19084.8|19080.8|19084.8|19080.8|19073.9|19069.9|2
1614036000000|2021-02-22 23:20:00|19083.3|19079.3|19086.4|19082.4|19086.4|19082.4|19083.3|19079.3|1
1614036300000|2021-02-22 23:25:00|19084.8|19080.8|19091.1|19087.1|19094.2|19090.2|19084.8|19080.8|15
1614036600000|2021-02-22 23:30:00|19094.2|19090.2|19120.8|19116.8|19122.3|19118.3|19094.2|19090.2|36
1614036900000|2021-02-22 23:35:00|19119.2|19115.2|19103.6|19099.6|19119.2|19115.2|19103.6|19099.6|17
1614037200000|2021-02-22 23:40:00|19100.4|19096.4|19098.9|19094.9|19102|19098|19098.9|19094.9|3
1614037500000|2021-02-22 23:45:00|19100.4|19096.4|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|0
1614037800000|2021-02-22 23:50:00|19105.1|19101.1|19105.1|19101.1|19105.1|19101.1|19105.1|19101.1|0
1614038100000|2021-02-22 23:55:00|19106.7|19102.7|19106.7|19102.7|19108.3|19104.3|19105.1|19101.1|2
1614038400000|2021-02-23 00:00:00|19108.3|19104.3|19105.1|19101.1|19108.3|19104.3|19105.1|19101.1|2
1614038700000|2021-02-23 00:05:00|19106.7|19102.7|19103.6|19099.6|19106.7|19102.7|19102|19098|1
1614039000000|2021-02-23 00:10:00|19100.4|19096.4|19105.1|19101.1|19106.7|19102.7|19097.3|19093.3|13
1614039300000|2021-02-23 00:15:00|19103.6|19099.6|19100.4|19096.4|19103.6|19099.6|19092.6|19088.6|13
1614039600000|2021-02-23 00:20:00|19098.9|19094.9|19094.2|19090.2|19100.4|19096.4|19094.2|19090.2|1
1614039900000|2021-02-23 00:25:00|19095.8|19091.8|19094.2|19090.2|19095.8|19091.8|19094.2|19090.2|7
1614040200000|2021-02-23 00:30:00|19097.3|19093.3|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|5
1614040500000|2021-02-23 00:35:00|19098.9|19094.9|19105.1|19101.1|19106.7|19102.7|19094.2|19090.2|9
1614040800000|2021-02-23 00:40:00|19103.6|19099.6|19111.4|19107.4|19112.9|19108.9|19103.6|19099.6|2
1614041100000|2021-02-23 00:45:00|19112.9|19108.9|19120.8|19116.8|19122.3|19118.3|19111.4|19107.4|12
1614041400000|2021-02-23 00:50:00|19119.2|19115.2|19116.1|19112.1|19122.3|19118.3|19116.1|19112.1|4
1614041700000|2021-02-23 00:55:00|19114.5|19110.5|19111.4|19107.4|19116.1|19112.1|19108.3|19104.3|11
1614042000000|2021-02-23 01:00:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19109.8|19105.8|0
1614042300000|2021-02-23 01:05:00|19111.4|19107.4|19109.8|19105.8|19111.4|19107.4|19108.3|19104.3|0
1614042600000|2021-02-23 01:10:00|19106.7|19102.7|19106.7|19102.7|19108.3|19104.3|19106.7|19102.7|1
1614042900000|2021-02-23 01:15:00|19103.6|19099.6|19097.3|19093.3|19103.6|19099.6|19094.2|19090.2|5
1614043200000|2021-02-23 01:20:00|19095.8|19091.8|19087.9|19083.9|19097.3|19093.3|19087.9|19083.9|4
1614043500000|2021-02-23 01:25:00|19086.4|19082.4|19081.7|19077.7|19086.4|19082.4|19081.7|19077.7|4
1614043800000|2021-02-23 01:30:00|19083.3|19079.3|19078.6|19074.6|19084.8|19080.8|19069.2|19065.2|16
1614044100000|2021-02-23 01:35:00|19077|19073|19075.4|19071.4|19078.6|19074.6|19073.9|19069.9|59
1614044400000|2021-02-23 01:40:00|19073.9|19069.9|19070.8|19066.8|19073.9|19069.9|19069.2|19065.2|3
1614044700000|2021-02-23 01:45:00|19069.2|19065.2|19072.3|19068.3|19072.3|19068.3|19069.2|19065.2|3
1614045000000|2021-02-23 01:50:00|19069.2|19065.2|19070.8|19066.8|19072.3|19068.3|19069.2|19065.2|7
1614045300000|2021-02-23 01:55:00|19072.3|19068.3|19069.2|19065.2|19072.3|19068.3|19069.2|19065.2|3
1614045600000|2021-02-23 02:00:00|19070.8|19066.8|19075.4|19071.4|19075.4|19071.4|19070.8|19066.8|4
1614045900000|2021-02-23 02:05:00|19077|19073|19081.7|19077.7|19081.7|19077.7|19077|19073|9
1614046200000|2021-02-23 02:10:00|19080.1|19076.1|19081.7|19077.7|19081.7|19077.7|19080.1|19076.1|2
1614046500000|2021-02-23 02:15:00|19078.6|19074.6|19081.7|19077.7|19081.7|19077.7|19078.6|19074.6|10
1614046800000|2021-02-23 02:20:00|19083.3|19079.3|19083.3|19079.3|19083.3|19079.3|19081.7|19077.7|111
1614047100000|2021-02-23 02:25:00|19084.8|19080.8|19092.6|19088.6|19097.3|19093.3|19084.8|19080.8|12
1614047400000|2021-02-23 02:30:00|19094.2|19090.2|19091.1|19087.1|19094.2|19090.2|19091.1|19087.1|5
1614047700000|2021-02-23 02:35:00|19092.6|19088.6|19091.1|19087.1|19092.6|19088.6|19087.9|19083.9|5
1614048000000|2021-02-23 02:40:00|19092.6|19088.6|19100.4|19096.4|19100.4|19096.4|19092.6|19088.6|19
1614048300000|2021-02-23 02:45:00|19098.9|19094.9|19097.3|19093.3|19103.6|19099.6|19097.3|19093.3|8
1614048600000|2021-02-23 02:50:00|19095.8|19091.8|19097.3|19093.3|19098.9|19094.9|19095.8|19091.8|5
1614048900000|2021-02-23 02:55:00|19095.8|19091.8|19094.2|19090.2|19095.8|19091.8|19092.6|19088.6|16
1614049200000|2021-02-23 03:00:00|19095.8|19091.8|19095.8|19091.8|19097.3|19093.3|19095.8|19091.8|2
1614049500000|2021-02-23 03:05:00|19094.2|19090.2|19100.4|19096.4|19100.4|19096.4|19094.2|19090.2|5
1614049800000|2021-02-23 03:10:00|19098.9|19094.9|19112.9|19108.9|19112.9|19108.9|19098.9|19094.9|21
1614050100000|2021-02-23 03:15:00|19111.4|19107.4|19122.3|19118.3|19122.3|19118.3|19106.7|19102.7|7
1614050400000|2021-02-23 03:20:00|19119.2|19115.2|19119.2|19115.2|19125.4|19121.4|19119.2|19115.2|15
1614050700000|2021-02-23 03:25:00|19116.1|19112.1|19111.4|19107.4|19116.1|19112.1|19111.4|19107.4|12
1614051000000|2021-02-23 03:30:00|19109.8|19105.8|19111.4|19107.4|19111.4|19107.4|19109.8|19105.8|4
1614051300000|2021-02-23 03:35:00|19109.8|19105.8|19106.7|19102.7|19111.4|19107.4|19103.6|19099.6|15
1614051600000|2021-02-23 03:40:00|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|3
1614051900000|2021-02-23 03:45:00|||||||||3
1614052200000|2021-02-23 03:50:00|19100.4|19096.4|19095.8|19091.8|19100.4|19096.4|19094.2|19090.2|10
1614052500000|2021-02-23 03:55:00|19094.2|19090.2|19094.2|19090.2|19095.8|19091.8|19094.2|19090.2|5
1614052800000|2021-02-23 04:00:00|19095.8|19091.8|19097.3|19093.3|19100.4|19096.4|19095.8|19091.8|4
1614053100000|2021-02-23 04:05:00|||||||||2
1614053400000|2021-02-23 04:10:00|19095.8|19091.8|19095.8|19091.8|19095.8|19091.8|19095.8|19091.8|4
1614053700000|2021-02-23 04:15:00|19094.2|19090.2|19094.2|19090.2|19095.8|19091.8|19094.2|19090.2|44
1614054000000|2021-02-23 04:20:00|19095.8|19091.8|19094.2|19090.2|19095.8|19091.8|19094.2|19090.2|3
1614054300000|2021-02-23 04:25:00|19097.3|19093.3|19095.8|19091.8|19097.3|19093.3|19095.8|19091.8|4
1614054600000|2021-02-23 04:30:00|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|3
1614054900000|2021-02-23 04:35:00|19091.1|19087.1|19086.4|19082.4|19091.1|19087.1|19084.8|19080.8|8
1614055200000|2021-02-23 04:40:00|19084.8|19080.8|19087.9|19083.9|19087.9|19083.9|19084.8|19080.8|7
1614055500000|2021-02-23 04:45:00|||||||||2
1614055800000|2021-02-23 04:50:00|||||||||3
1614056100000|2021-02-23 04:55:00|19089.5|19085.5|19091.1|19087.1|19091.1|19087.1|19089.5|19085.5|4
1614056400000|2021-02-23 05:00:00|19089.5|19085.5|19087.9|19083.9|19089.5|19085.5|19087.9|19083.9|3
1614056700000|2021-02-23 05:05:00|||||||||6
1614057000000|2021-02-23 05:10:00|19089.5|19085.5|19091.1|19087.1|19091.1|19087.1|19089.5|19085.5|3
1614057300000|2021-02-23 05:15:00|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|19092.6|19088.6|6
1614057600000|2021-02-23 05:20:00|19092.6|19088.6|19091.1|19087.1|19092.6|19088.6|19091.1|19087.1|3
1614057900000|2021-02-23 05:25:00|19089.5|19085.5|19091.1|19087.1|19091.1|19087.1|19087.9|19083.9|28
1614058200000|2021-02-23 05:30:00|19089.5|19085.5|19089.5|19085.5|19091.1|19087.1|19087.9|19083.9|6
1614058500000|2021-02-23 05:35:00|19087.9|19083.9|19081.7|19077.7|19087.9|19083.9|19081.7|19077.7|6
1614058800000|2021-02-23 05:40:00|19083.3|19079.3|19081.7|19077.7|19083.3|19079.3|19081.7|19077.7|4
1614059100000|2021-02-23 05:45:00|||||||||5
1614059400000|2021-02-23 05:50:00|19080.1|19076.1|19080.1|19076.1|19080.1|19076.1|19080.1|19076.1|5
1614059700000|2021-02-23 05:55:00|19081.7|19077.7|19084.8|19080.8|19084.8|19080.8|19081.7|19077.7|8
1614060000000|2021-02-23 06:00:00|19081.7|19077.7|19081.7|19077.7|19083.3|19079.3|19080.1|19076.1|6
1614060300000|2021-02-23 06:05:00|19080.1|19076.1|19080.1|19076.1|19084.8|19080.8|19080.1|19076.1|9
1614060600000|2021-02-23 06:10:00|19078.6|19074.6|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|5
1614060900000|2021-02-23 06:15:00|19073.9|19069.9|19075.4|19071.4|19075.4|19071.4|19073.9|19069.9|5
1614061200000|2021-02-23 06:20:00|19072.3|19068.3|19069.2|19065.2|19072.3|19068.3|19066.1|19062.1|11
1614061500000|2021-02-23 06:25:00|19070.8|19066.8|19069.2|19065.2|19072.3|19068.3|19067.6|19063.6|6
1614061800000|2021-02-23 06:30:00|19070.8|19066.8|19069.2|19065.2|19070.8|19066.8|19067.6|19063.6|8
1614062100000|2021-02-23 06:35:00|19070.8|19066.8|19077|19073|19078.6|19074.6|19070.8|19066.8|203
1614062400000|2021-02-23 06:40:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19072.3|19068.3|7
1614062700000|2021-02-23 06:45:00|19078.6|19074.6|19078.6|19074.6|19078.6|19074.6|19077|19073|9
1614063000000|2021-02-23 06:50:00|19077|19073|19077|19073|19078.6|19074.6|19073.9|19069.9|299
1614063300000|2021-02-23 06:55:00|19075.4|19071.4|19077|19073|19078.6|19074.6|19073.9|19069.9|5
1614063600000|2021-02-23 07:00:00|19075.4|19071.4|19081.7|19077.7|19084.8|19080.8|19064.5|19060.5|46
1614063900000|2021-02-23 07:05:00|19083.3|19079.3|19061.4|19057.4|19084.8|19080.8|19056.7|19052.7|83
1614064200000|2021-02-23 07:10:00|19059.8|19055.8|19067.6|19063.6|19069.2|19065.2|19056.7|19052.7|48
1614064500000|2021-02-23 07:15:00|19069.2|19065.2|19097.3|19093.3|19103.6|19099.6|19069.2|19065.2|100
1614064800000|2021-02-23 07:20:00|19095.8|19091.8|19062.9|19058.9|19095.8|19091.8|19059.8|19055.8|104
1614065100000|2021-02-23 07:25:00|19061.4|19057.4|19053.6|19049.6|19066.1|19062.1|19047.3|19043.3|98
1614065400000|2021-02-23 07:30:00|19052|19048|19037.9|19033.9|19052|19048|19031.7|19027.7|95
1614065700000|2021-02-23 07:35:00|19036.4|19032.4|19036.4|19032.4|19037.9|19033.9|19025.4|19021.4|89
1614066000000|2021-02-23 07:40:00|19034.8|19030.8|19031.7|19027.7|19047.3|19043.3|19030.1|19026.1|65
1614066300000|2021-02-23 07:45:00|19030.1|19026.1|19020.8|19016.8|19031.7|19027.7|19016.1|19012.1|91
1614066600000|2021-02-23 07:50:00|19019.2|19015.2|19044.2|19040.2|19047.3|19043.3|19019.2|19015.2|502
1614066900000|2021-02-23 07:55:00|19045.8|19041.8|19042.6|19038.6|19047.3|19043.3|19039.5|19035.5|115
1614067200000|2021-02-23 08:00:00|19044.2|19040.2|19052|19048|19052|19048|19012.9|19008.9|259
1614067500000|2021-02-23 08:05:00|19050.4|19046.4|19059.8|19055.8|19075.4|19071.4|19044.2|19040.2|156
1614067800000|2021-02-23 08:10:00|19061.4|19057.4|19039.5|19035.5|19061.4|19057.4|19037.9|19033.9|113
1614068100000|2021-02-23 08:15:00|19041.1|19037.1|19047.3|19043.3|19050.4|19046.4|19031.7|19027.7|85
1614068400000|2021-02-23 08:20:00|19045.8|19041.8|19028.6|19024.6|19047.3|19043.3|19025.4|19021.4|113
1614068700000|2021-02-23 08:25:00|19027|19023|19030.1|19026.1|19034.8|19030.8|19019.2|19015.2|136
1614069000000|2021-02-23 08:30:00|19031.7|19027.7|19009.8|19005.8|19031.7|19027.7|19008.3|19004.3|97
1614069300000|2021-02-23 08:35:00|19008.3|19004.3|19009.8|19005.8|19023.9|19019.9|19008.3|19004.3|98
1614069600000|2021-02-23 08:40:00|19008.3|19004.3|18997.3|18993.3|19009.8|19005.8|18991.1|18987.1|177
1614069900000|2021-02-23 08:45:00|18995.8|18991.8|19005.1|19001.1|19005.1|19001.1|18994.2|18990.2|80
1614070200000|2021-02-23 08:50:00|19003.6|18999.6|18997.3|18993.3|19012.9|19008.9|18997.3|18993.3|160
1614070500000|2021-02-23 08:55:00|18995.8|18991.8|18962.9|18958.9|18998.9|18994.9|18962.9|18958.9|150
1614070800000|2021-02-23 09:00:00|18966.1|18962.1|18972.3|18968.3|18978.6|18974.6|18959.8|18955.8|171
1614071100000|2021-02-23 09:05:00|18975.4|18971.4|18969.2|18965.2|18981.7|18977.7|18956.7|18952.7|83
1614071400000|2021-02-23 09:10:00|18972.3|18968.3|18973.9|18969.9|18987.9|18983.9|18967.6|18963.6|224
1614071700000|2021-02-23 09:15:00|18972.3|18968.3|18987.9|18983.9|18987.9|18983.9|18966.1|18962.1|61
1614072000000|2021-02-23 09:20:00|18984.8|18980.8|18972.3|18968.3|18987.9|18983.9|18972.3|18968.3|219
1614072300000|2021-02-23 09:25:00|18973.9|18969.9|18958.3|18954.3|18978.6|18974.6|18947.3|18943.3|107
1614072600000|2021-02-23 09:30:00|18959.8|18955.8|18970.8|18966.8|18972.3|18968.3|18953.6|18949.6|255
1614072900000|2021-02-23 09:35:00|18972.3|18968.3|18978.6|18974.6|18980.1|18976.1|18966.1|18962.1|98
1614073200000|2021-02-23 09:40:00|18977|18973|18978.6|18974.6|18984.8|18980.8|18975.4|18971.4|192
1614073500000|2021-02-23 09:45:00|18980.1|18976.1|18984.8|18980.8|18987.9|18983.9|18975.4|18971.4|77
1614073800000|2021-02-23 09:50:00|18986.4|18982.4|18991.1|18987.1|18994.2|18990.2|18981.7|18977.7|112
1614074100000|2021-02-23 09:55:00|18989.5|18985.5|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|240
1614074400000|2021-02-23 10:00:00|18989.5|18985.5|19000.4|18996.4|19006.7|19002.7|18987.9|18983.9|88
1614074700000|2021-02-23 10:05:00|19002|18998|18991.1|18987.1|19006.7|19002.7|18987.9|18983.9|180
1614075000000|2021-02-23 10:10:00|18987.9|18983.9|18992.6|18988.6|18994.2|18990.2|18981.7|18977.7|35
1614075300000|2021-02-23 10:15:00|18994.2|18990.2|19002|18998|19003.6|18999.6|18991.1|18987.1|254
1614075600000|2021-02-23 10:20:00|19003.6|18999.6|19016.1|19012.1|19016.1|19012.1|19000.4|18996.4|49
1614075900000|2021-02-23 10:25:00|19017.6|19013.6|19025.4|19021.4|19028.6|19024.6|19012.9|19008.9|1292
1614076200000|2021-02-23 10:30:00|19027|19023|19036.4|19032.4|19037.9|19033.9|19025.4|19021.4|122
1614076500000|2021-02-23 10:35:00|19037.9|19033.9|19047.3|19043.3|19053.6|19049.6|19034.8|19030.8|335
1614076800000|2021-02-23 10:40:00|19050.4|19046.4|19037.9|19033.9|19050.4|19046.4|19037.9|19033.9|20
1614077100000|2021-02-23 10:45:00|19041.1|19037.1|19039.5|19035.5|19050.4|19046.4|19037.9|19033.9|239
1614077400000|2021-02-23 10:50:00|19041.1|19037.1|19050.4|19046.4|19053.6|19049.6|19034.8|19030.8|46
1614077700000|2021-02-23 10:55:00|19052|19048|19056.7|19052.7|19064.5|19060.5|19047.3|19043.3|240
1614078000000|2021-02-23 11:00:00|19055.1|19051.1|19053.6|19049.6|19059.8|19055.8|19047.3|19043.3|5652
1614078300000|2021-02-23 11:05:00|19052|19048|19048.9|19044.9|19053.6|19049.6|19042.6|19038.6|2663
1614078600000|2021-02-23 11:10:00|19050.4|19046.4|19037.9|19033.9|19050.4|19046.4|19037.9|19033.9|406
1614078900000|2021-02-23 11:15:00|19036.4|19032.4|19041.1|19037.1|19041.1|19037.1|19031.7|19027.7|111
1614079200000|2021-02-23 11:20:00|19039.5|19035.5|19037.9|19033.9|19047.3|19043.3|19037.9|19033.9|156
1614079500000|2021-02-23 11:25:00|19036.4|19032.4|19020.8|19016.8|19037.9|19033.9|19019.2|19015.2|302
1614079800000|2021-02-23 11:30:00|19022.3|19018.3|19016.1|19012.1|19022.3|19018.3|19016.1|19012.1|517
1614080100000|2021-02-23 11:35:00|19017.6|19013.6|19009.8|19005.8|19017.6|19013.6|19009.8|19005.8|102
1614080400000|2021-02-23 11:40:00|19012.9|19008.9|19008.3|19004.3|19012.9|19008.9|19000.4|18996.4|476
1614080700000|2021-02-23 11:45:00|19009.8|19005.8|19003.6|18999.6|19009.8|19005.8|18992.6|18988.6|185
1614081000000|2021-02-23 11:50:00|19002|18998|19003.6|18999.6|19003.6|18999.6|18994.2|18990.2|158
1614081300000|2021-02-23 11:55:00|19002|18998|18998.9|18994.9|19002|18998|18994.2|18990.2|135
1614081600000|2021-02-23 12:00:00|19000.4|18996.4|19011.4|19007.4|19012.9|19008.9|18998.9|18994.9|174
1614081900000|2021-02-23 12:05:00|19009.8|19005.8|19016.1|19012.1|19017.6|19013.6|19009.8|19005.8|179
1614082200000|2021-02-23 12:10:00|19014.5|19010.5|19022.3|19018.3|19025.4|19021.4|19005.1|19001.1|476
1614082500000|2021-02-23 12:15:00|19023.9|19019.9|19031.7|19027.7|19036.4|19032.4|19022.3|19018.3|2795
1614082800000|2021-02-23 12:20:00|19028.6|19024.6|19031.7|19027.7|19033.3|19029.3|19028.6|19024.6|185
1614083100000|2021-02-23 12:25:00|19028.6|19024.6|19022.3|19018.3|19031.7|19027.7|19022.3|19018.3|169
1614083400000|2021-02-23 12:30:00|19023.9|19019.9|19025.4|19021.4|19028.6|19024.6|19014.5|19010.5|1181
1614083700000|2021-02-23 12:35:00|19027|19023|19030.1|19026.1|19034.8|19030.8|19025.4|19021.4|5163
1614084000000|2021-02-23 12:40:00|19028.6|19024.6|19019.2|19015.2|19031.7|19027.7|19016.1|19012.1|235
1614084300000|2021-02-23 12:45:00|19020.8|19016.8|19027|19023|19031.7|19027.7|19019.2|19015.2|240
1614084600000|2021-02-23 12:50:00|19028.6|19024.6|19011.4|19007.4|19028.6|19024.6|19009.8|19005.8|549
1614084900000|2021-02-23 12:55:00|19012.9|19008.9|19009.8|19005.8|19012.9|19008.9|19009.8|19005.8|250
1614085200000|2021-02-23 13:00:00|19012.9|19008.9|19037.9|19033.9|19037.9|19033.9|19009.8|19005.8|507
1614085500000|2021-02-23 13:05:00|19036.4|19032.4|19025.4|19021.4|19039.5|19035.5|19022.3|19018.3|2010
1614085800000|2021-02-23 13:10:00|19027|19023|19022.3|19018.3|19031.7|19027.7|19016.1|19012.1|1241
1614086100000|2021-02-23 13:15:00|19023.9|19019.9|19023.9|19019.9|19031.7|19027.7|19022.3|19018.3|1042
1614086400000|2021-02-23 13:20:00|19025.4|19021.4|18997.3|18993.3|19025.4|19021.4|18975.4|18971.4|679
1614086700000|2021-02-23 13:25:00|19000.4|18996.4|19000.4|18996.4|19012.9|19008.9|18997.3|18993.3|1002
1614087000000|2021-02-23 13:30:00|19003.6|18999.6|19019.2|19015.2|19019.2|19015.2|19000.4|18996.4|609
1614087300000|2021-02-23 13:35:00|19016.1|19012.1|18997.3|18993.3|19022.3|19018.3|18987.9|18983.9|1292
1614087600000|2021-02-23 13:40:00|18994.2|18990.2|19000.4|18996.4|19005.1|19001.1|18991.1|18987.1|707
1614087900000|2021-02-23 13:45:00|19002|18998|18989.5|18985.5|19003.6|18999.6|18978.6|18974.6|925
1614088200000|2021-02-23 13:50:00|18991.1|18987.1|18978.6|18974.6|18995.8|18991.8|18978.6|18974.6|897
1614088500000|2021-02-23 13:55:00|18980.1|18976.1|18972.3|18968.3|18981.7|18977.7|18956.7|18952.7|18837
1614088800000|2021-02-23 14:00:00|18975.4|18971.4|18975.4|18971.4|18980.1|18976.1|18962.9|18958.9|1098
1614089100000|2021-02-23 14:05:00|18978.6|18974.6|18950.4|18946.4|18978.6|18974.6|18941.1|18937.1|529
1614089400000|2021-02-23 14:10:00|18953.6|18949.6|18947.3|18943.3|18953.6|18949.6|18942.6|18938.6|4250
1614089700000|2021-02-23 14:15:00|18945.8|18941.8|18931.7|18927.7|18950.4|18946.4|18931.7|18927.7|863
1614090000000|2021-02-23 14:20:00|18934.8|18930.8|18944.2|18940.2|18947.3|18943.3|18923.9|18919.9|1519
1614090300000|2021-02-23 14:25:00|18945.8|18941.8|18955.1|18951.1|18956.7|18952.7|18931.7|18927.7|1953
1614090600000|2021-02-23 14:30:00|18953.6|18949.6|19006.7|19002.7|19012.9|19008.9|18948.9|18944.9|5481
1614090900000|2021-02-23 14:35:00|19009.8|19005.8|19025.4|19021.4|19031.7|19027.7|19003.6|18999.6|3405
1614091200000|2021-02-23 14:40:00|19028.6|19024.6|19050.4|19046.4|19053.6|19049.6|19025.4|19021.4|956
1614091500000|2021-02-23 14:45:00|19047.3|19043.3|19066.1|19062.1|19069.2|19065.2|19041.1|19037.1|1255
1614091800000|2021-02-23 14:50:00|19062.9|19058.9|19016.1|19012.1|19066.1|19062.1|19009.8|19005.8|5877
1614092100000|2021-02-23 14:55:00|19014.5|19010.5|19003.6|18999.6|19019.2|19015.2|18997.3|18993.3|999
1614092400000|2021-02-23 15:00:00|19002|18998|18916.1|18912.1|19006.7|19002.7|18906.7|18902.7|5996
1614092700000|2021-02-23 15:05:00|18912.9|18908.9|18978.6|18974.6|18978.6|18974.6|18912.9|18908.9|7539
1614093000000|2021-02-23 15:10:00|18981.7|18977.7|18966.1|18962.1|19003.6|18999.6|18966.1|18962.1|1361
1614093300000|2021-02-23 15:15:00|18969.2|18965.2|18950.4|18946.4|18975.4|18971.4|18941.1|18937.1|8917
1614093600000|2021-02-23 15:20:00|18956.7|18952.7|18978.6|18974.6|18987.9|18983.9|18950.4|18946.4|1779
1614093900000|2021-02-23 15:25:00|18981.7|18977.7|19036.4|19032.4|19037.9|19033.9|18978.6|18974.6|4005
1614094200000|2021-02-23 15:30:00|19037.9|19033.9|19062.9|19058.9|19062.9|19058.9|19019.2|19015.2|2624
1614094500000|2021-02-23 15:35:00|19061.4|19057.4|19050.4|19046.4|19062.9|19058.9|19034.8|19030.8|763
1614094800000|2021-02-23 15:40:00|19053.6|19049.6|19075.4|19071.4|19080.1|19076.1|19047.3|19043.3|1037
1614095100000|2021-02-23 15:45:00|19073.9|19069.9|19066.1|19062.1|19086.4|19082.4|19053.6|19049.6|3366
1614095400000|2021-02-23 15:50:00|19069.2|19065.2|19047.3|19043.3|19069.2|19065.2|19034.8|19030.8|3068
1614095700000|2021-02-23 15:55:00|19050.4|19046.4|19031.7|19027.7|19050.4|19046.4|19025.4|19021.4|1669
1614096000000|2021-02-23 16:00:00|19033.3|19029.3|18981.7|18977.7|19034.8|19030.8|18980.1|18976.1|4119
1614096300000|2021-02-23 16:05:00|18984.8|18980.8|18981.7|18977.7|18994.2|18990.2|18966.1|18962.1|1304
1614096600000|2021-02-23 16:10:00|18984.8|18980.8|19016.1|19012.1|19019.2|19015.2|18981.7|18977.7|714
1614096900000|2021-02-23 16:15:00|19014.5|19010.5|19012.9|19008.9|19017.6|19013.6|18991.1|18987.1|741
1614097200000|2021-02-23 16:20:00|19016.1|19012.1|19012.9|19008.9|19016.1|19012.1|18994.2|18990.2|3913
1614097500000|2021-02-23 16:25:00|19014.5|19010.5|19016.1|19012.1|19022.3|19018.3|19012.9|19008.9|1182
1614097800000|2021-02-23 16:30:00|19014.5|19010.5|19009.8|19005.8|19031.7|19027.7|19006.7|19002.7|4559
1614098100000|2021-02-23 16:35:00|19012.9|19008.9|19019.2|19015.2|19028.6|19024.6|19009.8|19005.8|5273
1614098400000|2021-02-23 16:40:00|19017.6|19013.6|19028.6|19024.6|19034.8|19030.8|19016.1|19012.1|576
1614098700000|2021-02-23 16:45:00|19031.7|19027.7|19012.9|19008.9|19034.8|19030.8|19012.9|19008.9|16040
1614099000000|2021-02-23 16:50:00|19009.8|19005.8|18994.2|18990.2|19016.1|19012.1|18980.1|18976.1|2314
1614099300000|2021-02-23 16:55:00|18995.8|18991.8|18997.3|18993.3|19009.8|19005.8|18991.1|18987.1|206
1614099600000|2021-02-23 17:00:00|19005.1|19001.1|19009.8|19005.8|19025.4|19021.4|19005.1|19001.1|413
1614099900000|2021-02-23 17:05:00|19011.4|19007.4|19019.2|19015.2|19031.7|19027.7|19009.8|19005.8|934
1614100200000|2021-02-23 17:10:00|19016.1|19012.1|19025.4|19021.4|19025.4|19021.4|19016.1|19012.1|1732
1614100500000|2021-02-23 17:15:00|19028.6|19024.6|19016.1|19012.1|19028.6|19024.6|19003.6|18999.6|613
1614100800000|2021-02-23 17:20:00|19017.6|19013.6|19000.4|18996.4|19025.4|19021.4|19000.4|18996.4|3788
1614101100000|2021-02-23 17:25:00|19002|18998|18972.3|18968.3|19003.6|18999.6|18972.3|18968.3|2584
1614101400000|2021-02-23 17:30:00|18973.9|18969.9|18956.7|18952.7|18975.4|18971.4|18953.6|18949.6|3120
1614101700000|2021-02-23 17:35:00|18959.8|18955.8|18966.1|18962.1|18969.2|18965.2|18956.7|18952.7|3185
1614102000000|2021-02-23 17:40:00|18969.2|18965.2|18969.2|18965.2|18975.4|18971.4|18962.9|18958.9|137
1614102300000|2021-02-23 17:45:00|18962.9|18958.9|18966.1|18962.1|18969.2|18965.2|18956.7|18952.7|380
1614102600000|2021-02-23 17:50:00|18969.2|18965.2|18962.9|18958.9|18975.4|18971.4|18956.7|18952.7|1074
1614102900000|2021-02-23 17:55:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18959.8|18955.8|529
1614103200000|2021-02-23 18:00:00|18970.8|18966.8|18962.9|18958.9|18972.3|18968.3|18956.7|18952.7|733
1614103500000|2021-02-23 18:05:00|18966.1|18962.1|18969.2|18965.2|18972.3|18968.3|18959.8|18955.8|588
1614103800000|2021-02-23 18:10:00|18966.1|18962.1|18966.1|18962.1|18972.3|18968.3|18959.8|18955.8|569
1614104100000|2021-02-23 18:15:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18945.8|18941.8|675
1614104400000|2021-02-23 18:20:00|18967.6|18963.6|18994.2|18990.2|18997.3|18993.3|18966.1|18962.1|409
1614104700000|2021-02-23 18:25:00|18997.3|18993.3|19009.8|19005.8|19009.8|19005.8|18997.3|18993.3|2237
1614105000000|2021-02-23 18:30:00|19012.9|19008.9|18998.9|18994.9|19016.1|19012.1|18997.3|18993.3|31392
1614105300000|2021-02-23 18:35:00|19000.4|18996.4|19005.1|19001.1|19006.7|19002.7|18991.1|18987.1|1648
1614105600000|2021-02-23 18:40:00|19003.6|18999.6|19006.7|19002.7|19012.9|19008.9|18997.3|18993.3|1156
1614105900000|2021-02-23 18:45:00|19003.6|18999.6|18991.1|18987.1|19006.7|19002.7|18991.1|18987.1|198
1614106200000|2021-02-23 18:50:00|18992.6|18988.6|18987.9|18983.9|18997.3|18993.3|18975.4|18971.4|5758
1614106500000|2021-02-23 18:55:00|18986.4|18982.4|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|274
1614106800000|2021-02-23 19:00:00|18984.8|18980.8|18994.2|18990.2|18994.2|18990.2|18978.6|18974.6|4015
1614107100000|2021-02-23 19:05:00|18991.1|18987.1|18994.2|18990.2|18997.3|18993.3|18981.7|18977.7|351
1614107400000|2021-02-23 19:10:00|18992.6|18988.6|18991.1|18987.1|18992.6|18988.6|18978.6|18974.6|1292
1614107700000|2021-02-23 19:15:00|18994.2|18990.2|18984.8|18980.8|18997.3|18993.3|18984.8|18980.8|818
1614108000000|2021-02-23 19:20:00|18987.9|18983.9|18973.9|18969.9|18987.9|18983.9|18972.3|18968.3|712
1614108300000|2021-02-23 19:25:00|18975.4|18971.4|18969.2|18965.2|18978.6|18974.6|18962.9|18958.9|849
1614108600000|2021-02-23 19:30:00|18975.4|18971.4|18983.3|18979.3|18983.3|18979.3|18972.3|18968.3|1202
1614108900000|2021-02-23 19:35:00|18984.8|18980.8|18987.9|18983.9|18991.1|18987.1|18978.6|18974.6|1586
1614109200000|2021-02-23 19:40:00|18989.5|18985.5|18984.8|18980.8|18991.1|18987.1|18975.4|18971.4|1253
1614109500000|2021-02-23 19:45:00|18987.9|18983.9|18994.2|18990.2|18994.2|18990.2|18981.7|18977.7|1513
1614109800000|2021-02-23 19:50:00|18991.1|18987.1|18984.8|18980.8|18994.2|18990.2|18981.7|18977.7|1279
1614110100000|2021-02-23 19:55:00|18987.9|18983.9|18981.7|18977.7|18991.1|18987.1|18975.4|18971.4|5840
1614110400000|2021-02-23 20:00:00|18984.8|18980.8|18981.7|18977.7|18991.1|18987.1|18981.7|18977.7|16524
1614110700000|2021-02-23 20:05:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18972.3|18968.3|31240
1614111000000|2021-02-23 20:10:00|18977|18973|18981.7|18977.7|18991.1|18987.1|18975.4|18971.4|10749
1614111300000|2021-02-23 20:15:00|18984.8|18980.8|18987.9|18983.9|18991.1|18987.1|18978.6|18974.6|3275
1614111600000|2021-02-23 20:20:00|18984.8|18980.8|18978.6|18974.6|18984.8|18980.8|18972.3|18968.3|2999
1614111900000|2021-02-23 20:25:00|18975.4|18971.4|18966.1|18962.1|18975.4|18971.4|18962.9|18958.9|548
1614112200000|2021-02-23 20:30:00|18962.9|18958.9|18950.4|18946.4|18962.9|18958.9|18950.4|18946.4|926
1614112500000|2021-02-23 20:35:00|18947.3|18943.3|18966.1|18962.1|18966.1|18962.1|18942.6|18938.6|594
1614112800000|2021-02-23 20:40:00|18962.9|18958.9|18969.2|18965.2|18969.2|18965.2|18961.4|18957.4|4278
1614113100000|2021-02-23 20:45:00|18967.6|18963.6|18972.3|18968.3|18978.6|18974.6|18967.6|18963.6|388
1614113400000|2021-02-23 20:50:00|18975.4|18971.4|18987.9|18983.9|18991.1|18987.1|18972.3|18968.3|561
1614113700000|2021-02-23 20:55:00|18986.4|18982.4|18991.1|18987.1|19009.8|19005.8|18984.8|18980.8|947
1614114000000|2021-02-23 21:00:00|18984.8|18980.8|19016.1|19012.1|19019.2|19015.2|18981.7|18977.7|2677
1614114300000|2021-02-23 21:05:00|19014.5|19010.5|19009.8|19005.8|19016.1|19012.1|19003.6|18999.6|122
1614114600000|2021-02-23 21:10:00|19006.7|19002.7|19016.1|19012.1|19019.2|19015.2|19003.6|18999.6|134
1614114900000|2021-02-23 21:15:00|19019.2|19015.2|19016.1|19012.1|19022.3|19018.3|19012.9|19008.9|3590
1614115200000|2021-02-23 21:20:00|19017.6|19013.6|19022.3|19018.3|19025.4|19021.4|19016.1|19012.1|81
1614115500000|2021-02-23 21:25:00|19020.8|19016.8|19009.8|19005.8|19022.3|19018.3|19006.7|19002.7|137
1614115800000|2021-02-23 21:30:00|19012.9|19008.9|19025.4|19021.4|19025.4|19021.4|19012.9|19008.9|2396
1614116100000|2021-02-23 21:35:00|19022.3|19018.3|19039.5|19035.5|19042.6|19038.6|19019.2|19015.2|283
1614116400000|2021-02-23 21:40:00|19041.1|19037.1|19056.7|19052.7|19059.8|19055.8|19037.9|19033.9|204
1614116700000|2021-02-23 21:45:00|19055.1|19051.1|19050.4|19046.4|19055.1|19051.1|19041.1|19037.1|158
1614117000000|2021-02-23 21:50:00|19047.3|19043.3|19031.7|19027.7|19048.9|19044.9|19025.4|19021.4|185
1614117300000|2021-02-23 21:55:00|19034.8|19030.8|19045.8|19041.8|19056.7|19052.7|19033.3|19029.3|366
1614121200000|2021-02-23 23:00:00|19047.3|19043.3|19091.1|19087.1|19100.4|19096.4|19042.6|19038.6|645
1614121500000|2021-02-23 23:05:00|19087.9|19083.9|19081.7|19077.7|19095.8|19091.8|19078.6|19074.6|52
1614121800000|2021-02-23 23:10:00|19083.3|19079.3|19081.7|19077.7|19083.3|19079.3|19069.2|19065.2|66
1614122100000|2021-02-23 23:15:00|19080.1|19076.1|19087.9|19083.9|19094.2|19090.2|19077|19073|27
1614122400000|2021-02-23 23:20:00|19089.5|19085.5|19061.4|19057.4|19089.5|19085.5|19059.8|19055.8|47
1614122700000|2021-02-23 23:25:00|19062.9|19058.9|19066.1|19062.1|19069.2|19065.2|19056.7|19052.7|35
1614123000000|2021-02-23 23:30:00|19064.5|19060.5|19031.7|19027.7|19064.5|19060.5|19027|19023|43
1614123300000|2021-02-23 23:35:00|19034.8|19030.8|19031.7|19027.7|19044.2|19040.2|19030.1|19026.1|35
1614123600000|2021-02-23 23:40:00|19033.3|19029.3|19041.1|19037.1|19045.8|19041.8|19031.7|19027.7|17
1614123900000|2021-02-23 23:45:00|19042.6|19038.6|19036.4|19032.4|19044.2|19040.2|19034.8|19030.8|24
1614124200000|2021-02-23 23:50:00|19037.9|19033.9|19023.9|19019.9|19037.9|19033.9|19020.8|19016.8|183
1614124500000|2021-02-23 23:55:00|19025.4|19021.4|19037.9|19033.9|19039.5|19035.5|19025.4|19021.4|15
1614124800000|2021-02-24 00:00:00|19039.5|19035.5|19022.3|19018.3|19039.5|19035.5|19008.3|19004.3|36
1614125100000|2021-02-24 00:05:00|19020.8|19016.8|19036.4|19032.4|19039.5|19035.5|19020.8|19016.8|22
1614125400000|2021-02-24 00:10:00|19039.5|19035.5|19033.3|19029.3|19039.5|19035.5|19027|19023|8
1614125700000|2021-02-24 00:15:00|19031.7|19027.7|19027|19023|19031.7|19027.7|19014.5|19010.5|30
1614126000000|2021-02-24 00:20:00|19028.6|19024.6|19027|19023|19033.3|19029.3|19022.3|19018.3|13
1614126300000|2021-02-24 00:25:00|19028.6|19024.6|19033.3|19029.3|19039.5|19035.5|19028.6|19024.6|13
1614126600000|2021-02-24 00:30:00|19031.7|19027.7|19030.1|19026.1|19033.3|19029.3|19023.9|19019.9|10
1614126900000|2021-02-24 00:35:00|19028.6|19024.6|19017.6|19013.6|19028.6|19024.6|19017.6|19013.6|7
1614127200000|2021-02-24 00:40:00|19019.2|19015.2|19012.9|19008.9|19020.8|19016.8|19009.8|19005.8|6
1614127500000|2021-02-24 00:45:00|19014.5|19010.5|19016.1|19012.1|19019.2|19015.2|19009.8|19005.8|27
1614127800000|2021-02-24 00:50:00|19017.6|19013.6|19030.1|19026.1|19030.1|19026.1|19016.1|19012.1|106
1614128100000|2021-02-24 00:55:00|19028.6|19024.6|19033.3|19029.3|19041.1|19037.1|19028.6|19024.6|62
1614128400000|2021-02-24 01:00:00|19031.7|19027.7|19055.1|19051.1|19058.3|19054.3|19031.7|19027.7|159
1614128700000|2021-02-24 01:05:00|19056.7|19052.7|19055.1|19051.1|19056.7|19052.7|19045.8|19041.8|22
1614129000000|2021-02-24 01:10:00|19053.6|19049.6|19036.4|19032.4|19053.6|19049.6|19034.8|19030.8|83
1614129300000|2021-02-24 01:15:00|19034.8|19030.8|19022.3|19018.3|19034.8|19030.8|19020.8|19016.8|25
1614129600000|2021-02-24 01:20:00|19023.9|19019.9|18994.2|18990.2|19025.4|19021.4|18981.7|18977.7|51
1614129900000|2021-02-24 01:25:00|18991.1|18987.1|19016.1|19012.1|19016.1|19012.1|18991.1|18987.1|1931
1614130200000|2021-02-24 01:30:00|19014.5|19010.5|19019.2|19015.2|19028.6|19024.6|19011.4|19007.4|145
1614130500000|2021-02-24 01:35:00|19017.6|19013.6|19031.7|19027.7|19036.4|19032.4|19016.1|19012.1|52
1614130800000|2021-02-24 01:40:00|19030.1|19026.1|19030.1|19026.1|19039.5|19035.5|19030.1|19026.1|247
1614131100000|2021-02-24 01:45:00|19031.7|19027.7|19023.9|19019.9|19036.4|19032.4|19019.2|19015.2|19
1614131400000|2021-02-24 01:50:00|19025.4|19021.4|19028.6|19024.6|19030.1|19026.1|19017.6|19013.6|28
1614131700000|2021-02-24 01:55:00|19030.1|19026.1|19023.9|19019.9|19030.1|19026.1|19011.4|19007.4|20
1614132000000|2021-02-24 02:00:00|19022.3|19018.3|19036.4|19032.4|19036.4|19032.4|19012.9|19008.9|29
1614132300000|2021-02-24 02:05:00|19034.8|19030.8|19033.3|19029.3|19036.4|19032.4|19028.6|19024.6|18
1614132600000|2021-02-24 02:10:00|19034.8|19030.8|19030.1|19026.1|19034.8|19030.8|19022.3|19018.3|22
1614132900000|2021-02-24 02:15:00|19031.7|19027.7|19033.3|19029.3|19034.8|19030.8|19023.9|19019.9|21
1614133200000|2021-02-24 02:20:00|19031.7|19027.7|19033.3|19029.3|19037.9|19033.9|19030.1|19026.1|11
1614133500000|2021-02-24 02:25:00|19034.8|19030.8|19053.6|19049.6|19053.6|19049.6|19034.8|19030.8|40
1614133800000|2021-02-24 02:30:00|19052|19048|19062.9|19058.9|19066.1|19062.1|19050.4|19046.4|191
1614134100000|2021-02-24 02:35:00|19059.8|19055.8|19069.2|19065.2|19069.2|19065.2|19059.8|19055.8|65
1614134400000|2021-02-24 02:40:00|19067.6|19063.6|19072.3|19068.3|19080.1|19076.1|19066.1|19062.1|80
1614134700000|2021-02-24 02:45:00|19073.9|19069.9|19066.1|19062.1|19073.9|19069.9|19066.1|19062.1|33
1614135000000|2021-02-24 02:50:00|19067.6|19063.6|19067.6|19063.6|19075.4|19071.4|19066.1|19062.1|19
1614135300000|2021-02-24 02:55:00|19070.8|19066.8|19061.4|19057.4|19070.8|19066.8|19059.8|19055.8|20
1614135600000|2021-02-24 03:00:00|19059.8|19055.8|19055.1|19051.1|19062.9|19058.9|19055.1|19051.1|45
1614135900000|2021-02-24 03:05:00|19053.6|19049.6|19062.9|19058.9|19066.1|19062.1|19053.6|19049.6|23
1614136200000|2021-02-24 03:10:00|19061.4|19057.4|19058.3|19054.3|19072.3|19068.3|19058.3|19054.3|24
1614136500000|2021-02-24 03:15:00|19056.7|19052.7|19062.9|19058.9|19062.9|19058.9|19056.7|19052.7|202
1614136800000|2021-02-24 03:20:00|19061.4|19057.4|19062.9|19058.9|19062.9|19058.9|19055.1|19051.1|36
1614137100000|2021-02-24 03:25:00|19066.1|19062.1|19064.5|19060.5|19067.6|19063.6|19062.9|19058.9|26
1614137400000|2021-02-24 03:30:00|19066.1|19062.1|19052|19048|19066.1|19062.1|19050.4|19046.4|26
1614137700000|2021-02-24 03:35:00|19053.6|19049.6|19053.6|19049.6|19059.8|19055.8|19050.4|19046.4|47
1614138000000|2021-02-24 03:40:00|19055.1|19051.1|19041.1|19037.1|19056.7|19052.7|19041.1|19037.1|37
1614138300000|2021-02-24 03:45:00|19044.2|19040.2|19047.3|19043.3|19050.4|19046.4|19042.6|19038.6|40
1614138600000|2021-02-24 03:50:00|19044.2|19040.2|19044.2|19040.2|19050.4|19046.4|19041.1|19037.1|33
1614138900000|2021-02-24 03:55:00|19042.6|19038.6|19044.2|19040.2|19047.3|19043.3|19042.6|19038.6|74
1614139200000|2021-02-24 04:00:00|19042.6|19038.6|19034.8|19030.8|19042.6|19038.6|19031.7|19027.7|67
1614139500000|2021-02-24 04:05:00|19033.3|19029.3|19053.6|19049.6|19055.1|19051.1|19033.3|19029.3|28
1614139800000|2021-02-24 04:10:00|19052|19048|19059.8|19055.8|19062.9|19058.9|19047.3|19043.3|143
1614140100000|2021-02-24 04:15:00|19058.3|19054.3|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|88
1614140400000|2021-02-24 04:20:00|19062.9|19058.9|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|87
1614140700000|2021-02-24 04:25:00|19067.6|19063.6|19069.2|19065.2|19069.2|19065.2|19066.1|19062.1|62
1614141000000|2021-02-24 04:30:00|19070.8|19066.8|19070.8|19066.8|19072.3|19068.3|19069.2|19065.2|49
1614141300000|2021-02-24 04:35:00|19069.2|19065.2|19078.6|19074.6|19080.1|19076.1|19069.2|19065.2|98
1614141600000|2021-02-24 04:40:00|19077|19073|19078.6|19074.6|19080.1|19076.1|19075.4|19071.4|27
1614141900000|2021-02-24 04:45:00|19075.4|19071.4|19084.8|19080.8|19087.9|19083.9|19075.4|19071.4|624
1614142200000|2021-02-24 04:50:00|19083.3|19079.3|19077|19073|19083.3|19079.3|19075.4|19071.4|31
1614142500000|2021-02-24 04:55:00|19075.4|19071.4|19072.3|19068.3|19077|19073|19069.2|19065.2|44
1614142800000|2021-02-24 05:00:00|19070.8|19066.8|19072.3|19068.3|19072.3|19068.3|19066.1|19062.1|26
1614143100000|2021-02-24 05:05:00|19070.8|19066.8|19072.3|19068.3|19075.4|19071.4|19070.8|19066.8|29
1614143400000|2021-02-24 05:10:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19066.1|19062.1|28
1614143700000|2021-02-24 05:15:00|19073.9|19069.9|19061.4|19057.4|19075.4|19071.4|19058.3|19054.3|27
1614144000000|2021-02-24 05:20:00|19062.9|19058.9|19048.9|19044.9|19062.9|19058.9|19047.3|19043.3|29
1614144300000|2021-02-24 05:25:00|19047.3|19043.3|19056.7|19052.7|19056.7|19052.7|19047.3|19043.3|53
1614144600000|2021-02-24 05:30:00|19058.3|19054.3|19056.7|19052.7|19064.5|19060.5|19056.7|19052.7|32
1614144900000|2021-02-24 05:35:00|19053.6|19049.6|19050.4|19046.4|19053.6|19049.6|19050.4|19046.4|12
1614145200000|2021-02-24 05:40:00|19044.2|19040.2|19052|19048|19056.7|19052.7|19044.2|19040.2|111
1614145500000|2021-02-24 05:45:00|19050.4|19046.4|19062.9|19058.9|19062.9|19058.9|19050.4|19046.4|24
1614145800000|2021-02-24 05:50:00|19061.4|19057.4|19062.9|19058.9|19062.9|19058.9|19056.7|19052.7|920
1614146100000|2021-02-24 05:55:00|19066.1|19062.1|19077|19073|19077|19073|19064.5|19060.5|141
1614146400000|2021-02-24 06:00:00|19075.4|19071.4|19072.3|19068.3|19081.7|19077.7|19072.3|19068.3|38
1614146700000|2021-02-24 06:05:00|19075.4|19071.4|19075.4|19071.4|19075.4|19071.4|19069.2|19065.2|23
1614147000000|2021-02-24 06:10:00|19072.3|19068.3|19084.8|19080.8|19084.8|19080.8|19066.1|19062.1|55
1614147300000|2021-02-24 06:15:00|19083.3|19079.3|19081.7|19077.7|19087.9|19083.9|19078.6|19074.6|33
1614147600000|2021-02-24 06:20:00|19078.6|19074.6|19089.5|19085.5|19091.1|19087.1|19078.6|19074.6|24
1614147900000|2021-02-24 06:25:00|19087.9|19083.9|19081.7|19077.7|19091.1|19087.1|19078.6|19074.6|29
1614148200000|2021-02-24 06:30:00|19080.1|19076.1|19078.6|19074.6|19081.7|19077.7|19072.3|19068.3|20
1614148500000|2021-02-24 06:35:00|19075.4|19071.4|19072.3|19068.3|19078.6|19074.6|19070.8|19066.8|236
1614148800000|2021-02-24 06:40:00|19070.8|19066.8|19070.8|19066.8|19078.6|19074.6|19066.1|19062.1|39
1614149100000|2021-02-24 06:45:00|19069.2|19065.2|19070.8|19066.8|19072.3|19068.3|19069.2|19065.2|14
1614149400000|2021-02-24 06:50:00|19069.2|19065.2|19081.7|19077.7|19081.7|19077.7|19069.2|19065.2|14
1614149700000|2021-02-24 06:55:00|19084.8|19080.8|19092.6|19088.6|19094.2|19090.2|19081.7|19077.7|60
1614150000000|2021-02-24 07:00:00|19091.1|19087.1|19075.4|19071.4|19091.1|19087.1|19067.6|19063.6|495
1614150300000|2021-02-24 07:05:00|19077|19073|19058.3|19054.3|19081.7|19077.7|19056.7|19052.7|64
1614150600000|2021-02-24 07:10:00|19059.8|19055.8|19064.5|19060.5|19069.2|19065.2|19056.7|19052.7|40
1614150900000|2021-02-24 07:15:00|19062.9|19058.9|19066.1|19062.1|19066.1|19062.1|19053.6|19049.6|481
1614151200000|2021-02-24 07:20:00|19064.5|19060.5|19066.1|19062.1|19066.1|19062.1|19056.7|19052.7|367
1614151500000|2021-02-24 07:25:00|19064.5|19060.5|19058.3|19054.3|19066.1|19062.1|19053.6|19049.6|127
1614151800000|2021-02-24 07:30:00|19059.8|19055.8|19050.4|19046.4|19062.9|19058.9|19050.4|19046.4|173
1614152100000|2021-02-24 07:35:00|19048.9|19044.9|19041.1|19037.1|19052|19048|19028.6|19024.6|185
1614152400000|2021-02-24 07:40:00|19037.9|19033.9|19044.2|19040.2|19047.3|19043.3|19034.8|19030.8|269
1614152700000|2021-02-24 07:45:00|19042.6|19038.6|19044.2|19040.2|19050.4|19046.4|19039.5|19035.5|110
1614153000000|2021-02-24 07:50:00|19045.8|19041.8|19048.9|19044.9|19050.4|19046.4|19041.1|19037.1|191
1614153300000|2021-02-24 07:55:00|19050.4|19046.4|19045.8|19041.8|19059.8|19055.8|19044.2|19040.2|86
1614153600000|2021-02-24 08:00:00|19047.3|19043.3|19064.5|19060.5|19066.1|19062.1|19044.2|19040.2|130
1614153900000|2021-02-24 08:05:00|19062.9|19058.9|19027|19023|19062.9|19058.9|19022.3|19018.3|167
1614154200000|2021-02-24 08:10:00|19028.6|19024.6|19037.9|19033.9|19047.3|19043.3|19025.4|19021.4|273
1614154500000|2021-02-24 08:15:00|19036.4|19032.4|19041.1|19037.1|19050.4|19046.4|19034.8|19030.8|155
1614154800000|2021-02-24 08:20:00|19042.6|19038.6|19036.4|19032.4|19047.3|19043.3|19034.8|19030.8|509
1614155100000|2021-02-24 08:25:00|19037.9|19033.9|19000.4|18996.4|19037.9|19033.9|18998.9|18994.9|151
1614155400000|2021-02-24 08:30:00|18997.3|18993.3|18987.9|18983.9|18997.3|18993.3|18981.7|18977.7|3167
1614155700000|2021-02-24 08:35:00|18989.5|18985.5|18981.7|18977.7|18991.1|18987.1|18980.1|18976.1|158
1614156000000|2021-02-24 08:40:00|18983.3|18979.3|18991.1|18987.1|18991.1|18987.1|18978.6|18974.6|711
1614156300000|2021-02-24 08:45:00|18989.5|18985.5|18984.8|18980.8|18994.2|18990.2|18981.7|18977.7|198
1614156600000|2021-02-24 08:50:00|18983.3|18979.3|18967.6|18963.6|18987.9|18983.9|18966.1|18962.1|536
1614156900000|2021-02-24 08:55:00|18969.2|18965.2|18936.4|18932.4|18969.2|18965.2|18934.8|18930.8|206
1614157200000|2021-02-24 09:00:00|18934.8|18930.8|18941.1|18937.1|18950.4|18946.4|18925.4|18921.4|362
1614157500000|2021-02-24 09:05:00|18939.5|18935.5|18953.6|18949.6|18958.3|18954.3|18939.5|18935.5|116
1614157800000|2021-02-24 09:10:00|18952|18948|18945.8|18941.8|18953.6|18949.6|18941.1|18937.1|296
1614158100000|2021-02-24 09:15:00|18947.3|18943.3|18937.9|18933.9|18950.4|18946.4|18931.7|18927.7|104
1614158400000|2021-02-24 09:20:00|18939.5|18935.5|18944.2|18940.2|18944.2|18940.2|18931.7|18927.7|99
1614158700000|2021-02-24 09:25:00|18945.8|18941.8|18953.6|18949.6|18956.7|18952.7|18945.8|18941.8|62
1614159000000|2021-02-24 09:30:00|18952|18948|18948.9|18944.9|18956.7|18952.7|18944.2|18940.2|51
1614159300000|2021-02-24 09:35:00|18950.4|18946.4|18931.7|18927.7|18950.4|18946.4|18928.6|18924.6|269
1614159600000|2021-02-24 09:40:00|18933.3|18929.3|18914.5|18910.5|18934.8|18930.8|18912.9|18908.9|1747
1614159900000|2021-02-24 09:45:00|18916.1|18912.1|18903.6|18899.6|18916.1|18912.1|18894.2|18890.2|1797
1614160200000|2021-02-24 09:50:00|18900.4|18896.4|18903.6|18899.6|18906.7|18902.7|18887.9|18883.9|191
1614160500000|2021-02-24 09:55:00|18902|18898|18906.7|18902.7|18906.7|18902.7|18891.1|18887.1|1742
1614160800000|2021-02-24 10:00:00|18905.1|18901.1|18912.9|18908.9|18914.5|18910.5|18902|18898|367
1614161100000|2021-02-24 10:05:00|18914.5|18910.5|18914.5|18910.5|18919.2|18915.2|18909.8|18905.8|76
1614161400000|2021-02-24 10:10:00|18916.1|18912.1|18912.9|18908.9|18916.1|18912.1|18905.1|18901.1|170
1614161700000|2021-02-24 10:15:00|18911.4|18907.4|18895.8|18891.8|18912.9|18908.9|18891.1|18887.1|245
1614162000000|2021-02-24 10:20:00|18897.3|18893.3|18916.1|18912.1|18916.1|18912.1|18895.8|18891.8|1246
1614162300000|2021-02-24 10:25:00|18912.9|18908.9|18900.4|18896.4|18912.9|18908.9|18898.9|18894.9|152
1614162600000|2021-02-24 10:30:00|18902|18898|18897.3|18893.3|18903.6|18899.6|18891.1|18887.1|151
1614162900000|2021-02-24 10:35:00|18898.9|18894.9|18909.8|18905.8|18919.2|18915.2|18898.9|18894.9|432
1614163200000|2021-02-24 10:40:00|18911.4|18907.4|18912.9|18908.9|18919.2|18915.2|18909.8|18905.8|74
1614163500000|2021-02-24 10:45:00|18914.5|18910.5|18906.7|18902.7|18916.1|18912.1|18906.7|18902.7|63
1614163800000|2021-02-24 10:50:00|18903.6|18899.6|18900.4|18896.4|18906.7|18902.7|18891.1|18887.1|383
1614164100000|2021-02-24 10:55:00|18897.3|18893.3|18897.3|18893.3|18900.4|18896.4|18891.1|18887.1|363
1614164400000|2021-02-24 11:00:00|18898.9|18894.9|18884.8|18880.8|18898.9|18894.9|18884.8|18880.8|328
1614164700000|2021-02-24 11:05:00|18887.9|18883.9|18878.6|18874.6|18887.9|18883.9|18870.8|18866.8|407
1614165000000|2021-02-24 11:10:00|18877|18873|18881.7|18877.7|18894.2|18890.2|18872.3|18868.3|188
1614165300000|2021-02-24 11:15:00|18883.3|18879.3|18878.6|18874.6|18887.9|18883.9|18872.3|18868.3|230
1614165600000|2021-02-24 11:20:00|18875.4|18871.4|18866.1|18862.1|18875.4|18871.4|18862.9|18858.9|508
1614165900000|2021-02-24 11:25:00|18869.2|18865.2|18850.4|18846.4|18869.2|18865.2|18850.4|18846.4|174
1614166200000|2021-02-24 11:30:00|18853.6|18849.6|18864.5|18860.5|18866.1|18862.1|18845.8|18841.8|265
1614166500000|2021-02-24 11:35:00|18866.1|18862.1|18878.6|18874.6|18878.6|18874.6|18862.9|18858.9|2778
1614166800000|2021-02-24 11:40:00|18877|18873|18875.4|18871.4|18881.7|18877.7|18869.2|18865.2|150
1614167100000|2021-02-24 11:45:00|18872.3|18868.3|18877|18873|18884.8|18880.8|18872.3|18868.3|94
1614167400000|2021-02-24 11:50:00|18875.4|18871.4|18875.4|18871.4|18877|18873|18869.2|18865.2|94
1614167700000|2021-02-24 11:55:00|18872.3|18868.3|18869.2|18865.2|18875.4|18871.4|18862.9|18858.9|1437
1614168000000|2021-02-24 12:00:00|18872.3|18868.3|18884.8|18880.8|18884.8|18880.8|18870.8|18866.8|4263
1614168300000|2021-02-24 12:05:00|18887.9|18883.9|18884.8|18880.8|18887.9|18883.9|18881.7|18877.7|142
1614168600000|2021-02-24 12:10:00|18887.9|18883.9|18884.8|18880.8|18891.1|18887.1|18884.8|18880.8|613
1614168900000|2021-02-24 12:15:00|18881.7|18877.7|18872.3|18868.3|18886.4|18882.4|18872.3|18868.3|1595
1614169200000|2021-02-24 12:20:00|18873.9|18869.9|18872.3|18868.3|18886.4|18882.4|18869.2|18865.2|189
1614169500000|2021-02-24 12:25:00|18875.4|18871.4|18844.2|18840.2|18875.4|18871.4|18841.1|18837.1|659
1614169800000|2021-02-24 12:30:00|18841.1|18837.1|18828.6|18824.6|18856.7|18852.7|18828.6|18824.6|7317
1614170100000|2021-02-24 12:35:00|18831.7|18827.7|18806.7|18802.7|18831.7|18827.7|18806.7|18802.7|3079
1614170400000|2021-02-24 12:40:00|18809.8|18805.8|18825.4|18821.4|18830.1|18826.1|18809.8|18805.8|734
1614170700000|2021-02-24 12:45:00|18828.6|18824.6|18812.9|18808.9|18831.7|18827.7|18806.7|18802.7|1620
1614171000000|2021-02-24 12:50:00|18816.1|18812.1|18806.7|18802.7|18819.2|18815.2|18803.6|18799.6|552
1614171300000|2021-02-24 12:55:00|18809.8|18805.8|18816.1|18812.1|18819.2|18815.2|18794.2|18790.2|527
1614171600000|2021-02-24 13:00:00|18819.2|18815.2|18812.9|18808.9|18819.2|18815.2|18797.3|18793.3|799
1614171900000|2021-02-24 13:05:00|18816.1|18812.1|18806.7|18802.7|18834.8|18830.8|18806.7|18802.7|847
1614172200000|2021-02-24 13:10:00|18805.1|18801.1|18800.4|18796.4|18819.2|18815.2|18797.3|18793.3|805
1614172500000|2021-02-24 13:15:00|18798.9|18794.9|18744.2|18740.2|18802|18798|18744.2|18740.2|2060
1614172800000|2021-02-24 13:20:00|18745.8|18741.8|18762.9|18758.9|18772.3|18768.3|18737.9|18733.9|3758
1614173100000|2021-02-24 13:25:00|18766.1|18762.1|18766.1|18762.1|18780.1|18776.1|18756.7|18752.7|675
1614173400000|2021-02-24 13:30:00|18772.3|18768.3|18753.6|18749.6|18775.4|18771.4|18741.1|18737.1|709
1614173700000|2021-02-24 13:35:00|18750.4|18746.4|18737.9|18733.9|18753.6|18749.6|18737.9|18733.9|931
1614174000000|2021-02-24 13:40:00|18739.5|18735.5|18712.9|18708.9|18750.4|18746.4|18708.3|18704.3|1050
1614174300000|2021-02-24 13:45:00|18716.1|18712.1|18656.7|18652.7|18719.2|18715.2|18656.7|18652.7|891
1614174600000|2021-02-24 13:50:00|18655.1|18651.1|18675.4|18671.4|18706.7|18702.7|18653.6|18649.6|806
1614174900000|2021-02-24 13:55:00|18677|18673|18709.8|18705.8|18709.8|18705.8|18653.6|18649.6|972
1614175200000|2021-02-24 14:00:00|18706.7|18702.7|18709.8|18705.8|18719.2|18715.2|18700.4|18696.4|3638
1614175500000|2021-02-24 14:05:00|18706.7|18702.7|18694.2|18690.2|18706.7|18702.7|18681.7|18677.7|3081
1614175800000|2021-02-24 14:10:00|18691.1|18687.1|18694.2|18690.2|18703.6|18699.6|18669.2|18665.2|3803
1614176100000|2021-02-24 14:15:00|18692.6|18688.6|18656.7|18652.7|18694.2|18690.2|18656.7|18652.7|4421
1614176400000|2021-02-24 14:20:00|18653.6|18649.6|18694.2|18690.2|18694.2|18690.2|18641.1|18637.1|3347
1614176700000|2021-02-24 14:25:00|18695.8|18691.8|18666.1|18662.1|18697.3|18693.3|18662.9|18658.9|1357
1614177000000|2021-02-24 14:30:00|18662.9|18658.9|18644.2|18640.2|18672.3|18668.3|18637.9|18633.9|1960
1614177300000|2021-02-24 14:35:00|18642.6|18638.6|18672.3|18668.3|18672.3|18668.3|18637.9|18633.9|1231
1614177600000|2021-02-24 14:40:00|18675.4|18671.4|18684.8|18680.8|18716.1|18712.1|18672.3|18668.3|1732
1614177900000|2021-02-24 14:45:00|18686.4|18682.4|18672.3|18668.3|18697.3|18693.3|18669.2|18665.2|1124
1614178200000|2021-02-24 14:50:00|18669.2|18665.2|18684.8|18680.8|18686.4|18682.4|18664.5|18660.5|874
1614178500000|2021-02-24 14:55:00|18687.9|18683.9|18678.6|18674.6|18691.1|18687.1|18662.9|18658.9|1029
1614178800000|2021-02-24 15:00:00|18675.4|18671.4|18706.7|18702.7|18712.9|18708.9|18664.5|18660.5|1907
1614179100000|2021-02-24 15:05:00|18703.6|18699.6|18706.7|18702.7|18712.9|18708.9|18687.9|18683.9|1329
1614179400000|2021-02-24 15:10:00|18709.8|18705.8|18691.1|18687.1|18712.9|18708.9|18684.8|18680.8|6621
1614179700000|2021-02-24 15:15:00|18687.9|18683.9|18748.9|18744.9|18748.9|18744.9|18684.8|18680.8|2361
1614180000000|2021-02-24 15:20:00|18750.4|18746.4|18778.6|18774.6|18781.7|18777.7|18737.9|18733.9|5951
1614180300000|2021-02-24 15:25:00|18780.1|18776.1|18734.8|18730.8|18791.1|18787.1|18725.4|18721.4|3545
1614180600000|2021-02-24 15:30:00|18733.3|18729.3|18756.7|18752.7|18778.6|18774.6|18719.2|18715.2|3905
1614180900000|2021-02-24 15:35:00|18755.1|18751.1|18753.6|18749.6|18759.8|18755.8|18728.6|18724.6|1313
1614181200000|2021-02-24 15:40:00|18752|18748|18756.7|18752.7|18762.9|18758.9|18744.2|18740.2|906
1614181500000|2021-02-24 15:45:00|18753.6|18749.6|18775.4|18771.4|18781.7|18777.7|18747.3|18743.3|3193
1614181800000|2021-02-24 15:50:00|18777|18773|18778.6|18774.6|18794.2|18790.2|18769.2|18765.2|5346
1614182100000|2021-02-24 15:55:00|18777|18773|18812.9|18808.9|18812.9|18808.9|18772.3|18768.3|1060
1614182400000|2021-02-24 16:00:00|18809.8|18805.8|18791.1|18787.1|18822.3|18818.3|18789.5|18785.5|6905
1614182700000|2021-02-24 16:05:00|18787.9|18783.9|18784.8|18780.8|18794.2|18790.2|18766.1|18762.1|2127
1614183000000|2021-02-24 16:10:00|18781.7|18777.7|18809.8|18805.8|18834.8|18830.8|18780.1|18776.1|1125
1614183300000|2021-02-24 16:15:00|18812.9|18808.9|18822.3|18818.3|18825.4|18821.4|18797.3|18793.3|1195
1614183600000|2021-02-24 16:20:00|18825.4|18821.4|18859.8|18855.8|18866.1|18862.1|18822.3|18818.3|1935
1614183900000|2021-02-24 16:25:00|18856.7|18852.7|18847.3|18843.3|18866.1|18862.1|18837.9|18833.9|1934
1614184200000|2021-02-24 16:30:00|18844.2|18840.2|18825.4|18821.4|18850.4|18846.4|18819.2|18815.2|7052
1614184500000|2021-02-24 16:35:00|18828.6|18824.6|18825.4|18821.4|18841.1|18837.1|18825.4|18821.4|6225
1614184800000|2021-02-24 16:40:00|18827|18823|18812.9|18808.9|18827|18823|18800.4|18796.4|2352
1614185100000|2021-02-24 16:45:00|18816.1|18812.1|18825.4|18821.4|18825.4|18821.4|18809.8|18805.8|2639
1614185400000|2021-02-24 16:50:00|18828.6|18824.6|18847.3|18843.3|18850.4|18846.4|18828.6|18824.6|957
1614185700000|2021-02-24 16:55:00|18850.4|18846.4|18859.8|18855.8|18859.8|18855.8|18847.3|18843.3|433
1614186000000|2021-02-24 17:00:00|18856.7|18852.7|18844.2|18840.2|18859.8|18855.8|18844.2|18840.2|794
1614186300000|2021-02-24 17:05:00|18847.3|18843.3|18869.2|18865.2|18869.2|18865.2|18841.1|18837.1|1303
1614186600000|2021-02-24 17:10:00|18872.3|18868.3|18891.1|18887.1|18894.2|18890.2|18872.3|18868.3|1434
1614186900000|2021-02-24 17:15:00|18887.9|18883.9|18897.3|18893.3|18900.4|18896.4|18875.4|18871.4|8561
1614187200000|2021-02-24 17:20:00|18898.9|18894.9|18872.3|18868.3|18898.9|18894.9|18866.1|18862.1|25808
1614187500000|2021-02-24 17:25:00|18875.4|18871.4|18884.8|18880.8|18897.3|18893.3|18872.3|18868.3|6985
1614187800000|2021-02-24 17:30:00|18881.7|18877.7|18900.4|18896.4|18900.4|18896.4|18881.7|18877.7|11883
1614188100000|2021-02-24 17:35:00|18898.9|18894.9|18894.2|18890.2|18900.4|18896.4|18894.2|18890.2|646
1614188400000|2021-02-24 17:40:00|18897.3|18893.3|18894.2|18890.2|18900.4|18896.4|18891.1|18887.1|339
1614188700000|2021-02-24 17:45:00|18887.9|18883.9|18900.4|18896.4|18900.4|18896.4|18884.8|18880.8|871
1614189000000|2021-02-24 17:50:00|18906.7|18902.7|18906.7|18902.7|18916.1|18912.1|18903.6|18899.6|6045
1614189300000|2021-02-24 17:55:00|18905.1|18901.1|18897.3|18893.3|18905.1|18901.1|18894.2|18890.2|903
1614189600000|2021-02-24 18:00:00|18895.8|18891.8|18869.2|18865.2|18897.3|18893.3|18862.9|18858.9|746
1614189900000|2021-02-24 18:05:00|18872.3|18868.3|18869.2|18865.2|18887.9|18883.9|18859.8|18855.8|1303
1614190200000|2021-02-24 18:10:00|18872.3|18868.3|18862.9|18858.9|18872.3|18868.3|18856.7|18852.7|534
1614190500000|2021-02-24 18:15:00|18866.1|18862.1|18887.9|18883.9|18894.2|18890.2|18866.1|18862.1|688
1614190800000|2021-02-24 18:20:00|18891.1|18887.1|18897.3|18893.3|18900.4|18896.4|18884.8|18880.8|1053
1614191100000|2021-02-24 18:25:00|18894.2|18890.2|18903.6|18899.6|18906.7|18902.7|18894.2|18890.2|758
1614191400000|2021-02-24 18:30:00|18905.1|18901.1|18891.1|18887.1|18906.7|18902.7|18891.1|18887.1|1332
1614191700000|2021-02-24 18:35:00|18887.9|18883.9|18869.2|18865.2|18887.9|18883.9|18864.5|18860.5|531
1614192000000|2021-02-24 18:40:00|18872.3|18868.3|18869.2|18865.2|18878.6|18874.6|18866.1|18862.1|569
1614192300000|2021-02-24 18:45:00|18867.6|18863.6|18850.4|18846.4|18869.2|18865.2|18844.2|18840.2|1300
1614192600000|2021-02-24 18:50:00|18847.3|18843.3|18844.2|18840.2|18850.4|18846.4|18834.8|18830.8|648
1614192900000|2021-02-24 18:55:00|18845.8|18841.8|18837.9|18833.9|18847.3|18843.3|18828.6|18824.6|1930
1614193200000|2021-02-24 19:00:00|18836.4|18832.4|18847.3|18843.3|18847.3|18843.3|18828.6|18824.6|544
1614193500000|2021-02-24 19:05:00|18850.4|18846.4|18875.4|18871.4|18887.9|18883.9|18844.2|18840.2|4761
1614193800000|2021-02-24 19:10:00|18872.3|18868.3|18883.3|18879.3|18891.1|18887.1|18862.9|18858.9|678
1614194100000|2021-02-24 19:15:00|18881.7|18877.7|18878.6|18874.6|18884.8|18880.8|18864.5|18860.5|519
1614194400000|2021-02-24 19:20:00|18884.8|18880.8|18894.2|18890.2|18897.3|18893.3|18880.1|18876.1|8621
1614194700000|2021-02-24 19:25:00|18892.6|18888.6|18884.8|18880.8|18894.2|18890.2|18877|18873|1059
1614195000000|2021-02-24 19:30:00|18887.9|18883.9|18884.8|18880.8|18894.2|18890.2|18878.6|18874.6|2221
1614195300000|2021-02-24 19:35:00|18886.4|18882.4|18875.4|18871.4|18891.1|18887.1|18869.2|18865.2|737
1614195600000|2021-02-24 19:40:00|18872.3|18868.3|18859.8|18855.8|18875.4|18871.4|18853.6|18849.6|860
1614195900000|2021-02-24 19:45:00|18853.6|18849.6|18847.3|18843.3|18856.7|18852.7|18841.1|18837.1|4777
1614196200000|2021-02-24 19:50:00|18844.2|18840.2|18834.8|18830.8|18845.8|18841.8|18834.8|18830.8|1045
1614196500000|2021-02-24 19:55:00|18828.6|18824.6|18831.7|18827.7|18837.9|18833.9|18822.3|18818.3|1222
1614196800000|2021-02-24 20:00:00|18834.8|18830.8|18869.2|18865.2|18872.3|18868.3|18834.8|18830.8|1131
1614197100000|2021-02-24 20:05:00|18872.3|18868.3|18853.6|18849.6|18872.3|18868.3|18850.4|18846.4|752
1614197400000|2021-02-24 20:10:00|18856.7|18852.7|18872.3|18868.3|18875.4|18871.4|18853.6|18849.6|1402
1614197700000|2021-02-24 20:15:00|18869.2|18865.2|18869.2|18865.2|18881.7|18877.7|18869.2|18865.2|1713
1614198000000|2021-02-24 20:20:00|18872.3|18868.3|18841.1|18837.1|18875.4|18871.4|18841.1|18837.1|806
1614198300000|2021-02-24 20:25:00|18844.2|18840.2|18844.2|18840.2|18847.3|18843.3|18834.8|18830.8|656
1614198600000|2021-02-24 20:30:00|18841.1|18837.1|18850.4|18846.4|18850.4|18846.4|18841.1|18837.1|580
1614198900000|2021-02-24 20:35:00|18847.3|18843.3|18844.2|18840.2|18847.3|18843.3|18837.9|18833.9|459
1614199200000|2021-02-24 20:40:00|18847.3|18843.3|18847.3|18843.3|18853.6|18849.6|18844.2|18840.2|2139
1614199500000|2021-02-24 20:45:00|18850.4|18846.4|18862.9|18858.9|18862.9|18858.9|18850.4|18846.4|831
1614199800000|2021-02-24 20:50:00|18859.8|18855.8|18853.6|18849.6|18866.1|18862.1|18853.6|18849.6|428
1614200100000|2021-02-24 20:55:00|18856.7|18852.7|18875.4|18871.4|18884.8|18880.8|18856.7|18852.7|1505
1614200400000|2021-02-24 21:00:00|18872.3|18868.3|18887.9|18883.9|18891.1|18887.1|18872.3|18868.3|1569
1614200700000|2021-02-24 21:05:00|18894.2|18890.2|18894.2|18890.2|18897.3|18893.3|18878.6|18874.6|550
1614201000000|2021-02-24 21:10:00|18895.8|18891.8|18884.8|18880.8|18906.7|18902.7|18881.7|18877.7|540
1614201300000|2021-02-24 21:15:00|18887.9|18883.9|18869.2|18865.2|18891.1|18887.1|18866.1|18862.1|221
1614201600000|2021-02-24 21:20:00|18862.9|18858.9|18853.6|18849.6|18869.2|18865.2|18850.4|18846.4|387
1614201900000|2021-02-24 21:25:00|18856.7|18852.7|18828.6|18824.6|18856.7|18852.7|18825.4|18821.4|1163
1614202200000|2021-02-24 21:30:00|18825.4|18821.4|18828.6|18824.6|18831.7|18827.7|18819.2|18815.2|554
1614202500000|2021-02-24 21:35:00|18830.1|18826.1|18841.1|18837.1|18844.2|18840.2|18830.1|18826.1|107
1614202800000|2021-02-24 21:40:00|18842.6|18838.6|18884.8|18880.8|18884.8|18880.8|18841.1|18837.1|136
1614203100000|2021-02-24 21:45:00|18886.4|18882.4|18850.4|18846.4|18891.1|18887.1|18850.4|18846.4|512
1614203400000|2021-02-24 21:50:00|18852|18848|18856.7|18852.7|18856.7|18852.7|18841.1|18837.1|304
1614203700000|2021-02-24 21:55:00|18855.1|18851.1|18845.8|18841.8|18855.1|18851.1|18841.1|18837.1|783
1614207600000|2021-02-24 23:00:00|18844.2|18840.2|18837.9|18833.9|18844.2|18840.2|18831.7|18827.7|715
1614207900000|2021-02-24 23:05:00|18839.5|18835.5|18847.3|18843.3|18848.9|18844.9|18837.9|18833.9|22
1614208200000|2021-02-24 23:10:00|18850.4|18846.4|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|12
1614208500000|2021-02-24 23:15:00|18852|18848|18845.8|18841.8|18852|18848|18841.1|18837.1|14
1614208800000|2021-02-24 23:20:00|18844.2|18840.2|18841.1|18837.1|18844.2|18840.2|18834.8|18830.8|40
1614209100000|2021-02-24 23:25:00|18844.2|18840.2|18853.6|18849.6|18853.6|18849.6|18842.6|18838.6|40
1614209400000|2021-02-24 23:30:00|18856.7|18852.7|18847.3|18843.3|18858.3|18854.3|18847.3|18843.3|36
1614209700000|2021-02-24 23:35:00|18845.8|18841.8|18847.3|18843.3|18847.3|18843.3|18842.6|18838.6|19
1614210000000|2021-02-24 23:40:00|18845.8|18841.8|18841.1|18837.1|18847.3|18843.3|18837.9|18833.9|43
1614210300000|2021-02-24 23:45:00|18839.5|18835.5|18848.9|18844.9|18850.4|18846.4|18828.6|18824.6|76
1614210600000|2021-02-24 23:50:00|18847.3|18843.3|18850.4|18846.4|18850.4|18846.4|18844.2|18840.2|23
1614210900000|2021-02-24 23:55:00|18853.6|18849.6|18845.8|18841.8|18853.6|18849.6|18845.8|18841.8|106
1614211200000|2021-02-25 00:00:00|18847.3|18843.3|18859.8|18855.8|18866.1|18862.1|18847.3|18843.3|86
1614211500000|2021-02-25 00:05:00|18861.4|18857.4|18853.6|18849.6|18862.9|18858.9|18850.4|18846.4|45
1614211800000|2021-02-25 00:10:00|18852|18848|18842.6|18838.6|18853.6|18849.6|18842.6|18838.6|33
1614212100000|2021-02-25 00:15:00|18844.2|18840.2|18844.2|18840.2|18866.1|18862.1|18844.2|18840.2|158
1614212400000|2021-02-25 00:20:00|18848.9|18844.9|18844.2|18840.2|18853.6|18849.6|18844.2|18840.2|48
1614212700000|2021-02-25 00:25:00|18839.5|18835.5|18822.3|18818.3|18841.1|18837.1|18822.3|18818.3|101
1614213000000|2021-02-25 00:30:00|18820.8|18816.8|18825.4|18821.4|18831.7|18827.7|18816.1|18812.1|192
1614213300000|2021-02-25 00:35:00|18827|18823|18830.1|18826.1|18831.7|18827.7|18820.8|18816.8|52
1614213600000|2021-02-25 00:40:00|18831.7|18827.7|18825.4|18821.4|18833.3|18829.3|18822.3|18818.3|54
1614213900000|2021-02-25 00:45:00|18822.3|18818.3|18816.1|18812.1|18822.3|18818.3|18816.1|18812.1|51
1614214200000|2021-02-25 00:50:00|18809.8|18805.8|18798.9|18794.9|18809.8|18805.8|18797.3|18793.3|133
1614214500000|2021-02-25 00:55:00|18797.3|18793.3|18764.5|18760.5|18800.4|18796.4|18752|18748|232
1614214800000|2021-02-25 01:00:00|18762.9|18758.9|18750.4|18746.4|18781.7|18777.7|18747.3|18743.3|238
1614215100000|2021-02-25 01:05:00|18748.9|18744.9|18753.6|18749.6|18766.1|18762.1|18741.1|18737.1|321
1614215400000|2021-02-25 01:10:00|18752|18748|18761.4|18757.4|18764.5|18760.5|18750.4|18746.4|109
1614215700000|2021-02-25 01:15:00|18758.3|18754.3|18759.8|18755.8|18784.8|18780.8|18758.3|18754.3|125
1614216000000|2021-02-25 01:20:00|18762.9|18758.9|18747.3|18743.3|18762.9|18758.9|18744.2|18740.2|50
1614216300000|2021-02-25 01:25:00|18748.9|18744.9|18750.4|18746.4|18759.8|18755.8|18745.8|18741.8|41
1614216600000|2021-02-25 01:30:00|18753.6|18749.6|18762.9|18758.9|18767.6|18763.6|18753.6|18749.6|40
1614216900000|2021-02-25 01:35:00|18761.4|18757.4|18758.3|18754.3|18766.1|18762.1|18750.4|18746.4|45
1614217200000|2021-02-25 01:40:00|18756.7|18752.7|18736.4|18732.4|18756.7|18752.7|18734.8|18730.8|93
1614217500000|2021-02-25 01:45:00|18737.9|18733.9|18752|18748|18752|18748|18737.9|18733.9|30
1614217800000|2021-02-25 01:50:00|18750.4|18746.4|18719.2|18715.2|18752|18748|18719.2|18715.2|79
1614218100000|2021-02-25 01:55:00|18722.3|18718.3|18684.8|18680.8|18722.3|18718.3|18681.7|18677.7|370
1614218400000|2021-02-25 02:00:00|18687.9|18683.9|18711.4|18707.4|18716.1|18712.1|18686.4|18682.4|200
1614218700000|2021-02-25 02:05:00|18709.8|18705.8|18705.1|18701.1|18719.2|18715.2|18700.4|18696.4|63
1614219000000|2021-02-25 02:10:00|18706.7|18702.7|18694.2|18690.2|18706.7|18702.7|18689.5|18685.5|17
1614219300000|2021-02-25 02:15:00|18698.9|18694.9|18702|18698|18706.7|18702.7|18694.2|18690.2|107
1614219600000|2021-02-25 02:20:00|18703.6|18699.6|18706.7|18702.7|18709.8|18705.8|18697.3|18693.3|76
1614219900000|2021-02-25 02:25:00|18709.8|18705.8|18714.5|18710.5|18714.5|18710.5|18706.7|18702.7|168
1614220200000|2021-02-25 02:30:00|18716.1|18712.1|18737.9|18733.9|18737.9|18733.9|18716.1|18712.1|54
1614220500000|2021-02-25 02:35:00|18739.5|18735.5|18731.7|18727.7|18744.2|18740.2|18723.9|18719.9|56
1614220800000|2021-02-25 02:40:00|18736.4|18732.4|18728.6|18724.6|18741.1|18737.1|18727|18723|22
1614221100000|2021-02-25 02:45:00|18725.4|18721.4|18708.3|18704.3|18728.6|18724.6|18706.7|18702.7|49
1614221400000|2021-02-25 02:50:00|18709.8|18705.8|18720.8|18716.8|18722.3|18718.3|18709.8|18705.8|37
1614221700000|2021-02-25 02:55:00|18722.3|18718.3|18728.6|18724.6|18731.7|18727.7|18722.3|18718.3|49
1614222000000|2021-02-25 03:00:00|18731.7|18727.7|18747.3|18743.3|18748.9|18744.9|18728.6|18724.6|70
1614222300000|2021-02-25 03:05:00|18744.2|18740.2|18734.8|18730.8|18747.3|18743.3|18734.8|18730.8|140
1614222600000|2021-02-25 03:10:00|18733.3|18729.3|18734.8|18730.8|18734.8|18730.8|18728.6|18724.6|13
1614222900000|2021-02-25 03:15:00|18733.3|18729.3|18719.2|18715.2|18733.3|18729.3|18716.1|18712.1|30
1614223200000|2021-02-25 03:20:00|18722.3|18718.3|18720.8|18716.8|18728.6|18724.6|18719.2|18715.2|59
1614223500000|2021-02-25 03:25:00|18719.2|18715.2|18716.1|18712.1|18719.2|18715.2|18711.4|18707.4|30
1614223800000|2021-02-25 03:30:00|18717.6|18713.6|18711.4|18707.4|18717.6|18713.6|18703.6|18699.6|38
1614224100000|2021-02-25 03:35:00|18709.8|18705.8|18722.3|18718.3|18722.3|18718.3|18709.8|18705.8|31
1614224400000|2021-02-25 03:40:00|18720.8|18716.8|18719.2|18715.2|18722.3|18718.3|18711.4|18707.4|29
1614224700000|2021-02-25 03:45:00|18720.8|18716.8|18725.4|18721.4|18725.4|18721.4|18717.6|18713.6|39
1614225000000|2021-02-25 03:50:00|18719.2|18715.2|18722.3|18718.3|18723.9|18719.9|18716.1|18712.1|46
1614225300000|2021-02-25 03:55:00|18723.9|18719.9|18728.6|18724.6|18728.6|18724.6|18723.9|18719.9|5
1614225600000|2021-02-25 04:00:00|18730.1|18726.1|18725.4|18721.4|18731.7|18727.7|18722.3|18718.3|22
1614225900000|2021-02-25 04:05:00|18728.6|18724.6|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|14
1614226200000|2021-02-25 04:10:00|18728.6|18724.6|18723.9|18719.9|18728.6|18724.6|18722.3|18718.3|40
1614226500000|2021-02-25 04:15:00|18725.4|18721.4|18733.3|18729.3|18734.8|18730.8|18722.3|18718.3|68
1614226800000|2021-02-25 04:20:00|18734.8|18730.8|18733.3|18729.3|18734.8|18730.8|18731.7|18727.7|61
1614227100000|2021-02-25 04:25:00|18734.8|18730.8|18744.2|18740.2|18748.9|18744.9|18734.8|18730.8|68
1614227400000|2021-02-25 04:30:00|18747.3|18743.3|18753.6|18749.6|18756.7|18752.7|18747.3|18743.3|67
1614227700000|2021-02-25 04:35:00|18750.4|18746.4|18744.2|18740.2|18750.4|18746.4|18742.6|18738.6|39
1614228000000|2021-02-25 04:40:00|18742.6|18738.6|18747.3|18743.3|18747.3|18743.3|18737.9|18733.9|57
1614228300000|2021-02-25 04:45:00|18750.4|18746.4|18750.4|18746.4|18753.6|18749.6|18747.3|18743.3|44
1614228600000|2021-02-25 04:50:00|18753.6|18749.6|18747.3|18743.3|18753.6|18749.6|18747.3|18743.3|36
1614228900000|2021-02-25 04:55:00|18748.9|18744.9|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|62
1614229200000|2021-02-25 05:00:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18734.8|18730.8|83
1614229500000|2021-02-25 05:05:00|18742.6|18738.6|18752|18748|18753.6|18749.6|18741.1|18737.1|83
1614229800000|2021-02-25 05:10:00|18750.4|18746.4|18747.3|18743.3|18758.3|18754.3|18744.2|18740.2|43
1614230100000|2021-02-25 05:15:00|18745.8|18741.8|18736.4|18732.4|18750.4|18746.4|18734.8|18730.8|33
1614230400000|2021-02-25 05:20:00|18734.8|18730.8|18739.5|18735.5|18741.1|18737.1|18728.6|18724.6|37
1614230700000|2021-02-25 05:25:00|18741.1|18737.1|18741.1|18737.1|18748.9|18744.9|18737.9|18733.9|56
1614231000000|2021-02-25 05:30:00|18742.6|18738.6|18736.4|18732.4|18744.2|18740.2|18736.4|18732.4|20
1614231300000|2021-02-25 05:35:00|18734.8|18730.8|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|47
1614231600000|2021-02-25 05:40:00|18730.1|18726.1|18728.6|18724.6|18734.8|18730.8|18727|18723|21
1614231900000|2021-02-25 05:45:00|18727|18723|18725.4|18721.4|18728.6|18724.6|18719.2|18715.2|58
1614232200000|2021-02-25 05:50:00|18728.6|18724.6|18734.8|18730.8|18734.8|18730.8|18728.6|18724.6|31
1614232500000|2021-02-25 05:55:00|18733.3|18729.3|18733.3|18729.3|18733.3|18729.3|18731.7|18727.7|11
1614232800000|2021-02-25 06:00:00|18734.8|18730.8|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|16
1614233100000|2021-02-25 06:05:00|18734.8|18730.8|18734.8|18730.8|18736.4|18732.4|18731.7|18727.7|24
1614233400000|2021-02-25 06:10:00|18737.9|18733.9|18736.4|18732.4|18737.9|18733.9|18731.7|18727.7|19
1614233700000|2021-02-25 06:15:00|18734.8|18730.8|18728.6|18724.6|18737.9|18733.9|18728.6|18724.6|9
1614234000000|2021-02-25 06:20:00|18730.1|18726.1|18719.2|18715.2|18730.1|18726.1|18719.2|18715.2|32
1614234300000|2021-02-25 06:25:00|18722.3|18718.3|18728.6|18724.6|18728.6|18724.6|18720.8|18716.8|43
1614234600000|2021-02-25 06:30:00|18731.7|18727.7|18700.4|18696.4|18731.7|18727.7|18700.4|18696.4|122
1614234900000|2021-02-25 06:35:00|18703.6|18699.6|18694.2|18690.2|18703.6|18699.6|18694.2|18690.2|62
1614235200000|2021-02-25 06:40:00|18697.3|18693.3|18695.8|18691.8|18705.1|18701.1|18694.2|18690.2|50
1614235500000|2021-02-25 06:45:00|18694.2|18690.2|18694.2|18690.2|18697.3|18693.3|18687.9|18683.9|49
1614235800000|2021-02-25 06:50:00|18695.8|18691.8|18695.8|18691.8|18697.3|18693.3|18694.2|18690.2|27
1614236100000|2021-02-25 06:55:00|18694.2|18690.2|18705.1|18701.1|18709.8|18705.8|18687.9|18683.9|176
1614236400000|2021-02-25 07:00:00|18706.7|18702.7|18717.6|18713.6|18719.2|18715.2|18700.4|18696.4|171
1614236700000|2021-02-25 07:05:00|18716.1|18712.1|18709.8|18705.8|18719.2|18715.2|18706.7|18702.7|133
1614237000000|2021-02-25 07:10:00|18708.3|18704.3|18700.4|18696.4|18716.1|18712.1|18700.4|18696.4|85
1614237300000|2021-02-25 07:15:00|18702|18698|18689.5|18685.5|18703.6|18699.6|18684.8|18680.8|133
1614237600000|2021-02-25 07:20:00|18691.1|18687.1|18687.9|18683.9|18697.3|18693.3|18684.8|18680.8|157
1614237900000|2021-02-25 07:25:00|18691.1|18687.1|18694.2|18690.2|18697.3|18693.3|18678.6|18674.6|93
1614238200000|2021-02-25 07:30:00|18695.8|18691.8|18687.9|18683.9|18697.3|18693.3|18678.6|18674.6|147
1614238500000|2021-02-25 07:35:00|18684.8|18680.8|18666.1|18662.1|18687.9|18683.9|18661.4|18657.4|348
1614238800000|2021-02-25 07:40:00|18664.5|18660.5|18664.5|18660.5|18672.3|18668.3|18662.9|18658.9|268
1614239100000|2021-02-25 07:45:00|18666.1|18662.1|18656.7|18652.7|18675.4|18671.4|18650.4|18646.4|230
1614239400000|2021-02-25 07:50:00|18655.1|18651.1|18659.8|18655.8|18662.9|18658.9|18644.2|18640.2|334
1614239700000|2021-02-25 07:55:00|18661.4|18657.4|18689.5|18685.5|18689.5|18685.5|18659.8|18655.8|172
1614240000000|2021-02-25 08:00:00|18691.1|18687.1|18672.3|18668.3|18691.1|18687.1|18659.8|18655.8|306
1614240300000|2021-02-25 08:05:00|18673.9|18669.9|18681.7|18677.7|18681.7|18677.7|18666.1|18662.1|159
1614240600000|2021-02-25 08:10:00|18684.8|18680.8|18684.8|18680.8|18703.6|18699.6|18678.6|18674.6|206
1614240900000|2021-02-25 08:15:00|18687.9|18683.9|18683.3|18679.3|18697.3|18693.3|18681.7|18677.7|305
1614241200000|2021-02-25 08:20:00|18684.8|18680.8|18659.8|18655.8|18687.9|18683.9|18658.3|18654.3|229
1614241500000|2021-02-25 08:25:00|18661.4|18657.4|18650.4|18646.4|18669.2|18665.2|18641.1|18637.1|365
1614241800000|2021-02-25 08:30:00|18648.9|18644.9|18672.3|18668.3|18675.4|18671.4|18645.8|18641.8|291
1614242100000|2021-02-25 08:35:00|18677|18673|18666.1|18662.1|18681.7|18677.7|18656.7|18652.7|258
1614242400000|2021-02-25 08:40:00|18664.5|18660.5|18656.7|18652.7|18666.1|18662.1|18641.1|18637.1|264
1614242700000|2021-02-25 08:45:00|18659.8|18655.8|18644.2|18640.2|18659.8|18655.8|18641.1|18637.1|217
1614243000000|2021-02-25 08:50:00|18642.6|18638.6|18612.9|18608.9|18648.9|18644.9|18612.9|18608.9|356
1614243300000|2021-02-25 08:55:00|18614.5|18610.5|18600.4|18596.4|18622.3|18618.3|18598.9|18594.9|380
1614243600000|2021-02-25 09:00:00|18602|18598|18598.9|18594.9|18609.8|18605.8|18597.3|18593.3|255
1614243900000|2021-02-25 09:05:00|18597.3|18593.3|18641.1|18637.1|18641.1|18637.1|18591.1|18587.1|434
1614244200000|2021-02-25 09:10:00|18639.5|18635.5|18637.9|18633.9|18641.1|18637.1|18625.4|18621.4|221
1614244500000|2021-02-25 09:15:00|18636.4|18632.4|18641.1|18637.1|18641.1|18637.1|18628.6|18624.6|188
1614244800000|2021-02-25 09:20:00|18639.5|18635.5|18639.5|18635.5|18641.1|18637.1|18625.4|18621.4|1236
1614245100000|2021-02-25 09:25:00|18641.1|18637.1|18669.2|18665.2|18669.2|18665.2|18637.9|18633.9|923
1614245400000|2021-02-25 09:30:00|18666.1|18662.1|18678.6|18674.6|18678.6|18674.6|18666.1|18662.1|168
1614245700000|2021-02-25 09:35:00|18677|18673|18662.9|18658.9|18684.8|18680.8|18659.8|18655.8|384
1614246000000|2021-02-25 09:40:00|18661.4|18657.4|18661.4|18657.4|18666.1|18662.1|18653.6|18649.6|198
1614246300000|2021-02-25 09:45:00|18659.8|18655.8|18658.3|18654.3|18669.2|18665.2|18656.7|18652.7|303
1614246600000|2021-02-25 09:50:00|18659.8|18655.8|18653.6|18649.6|18662.9|18658.9|18644.2|18640.2|290
1614246900000|2021-02-25 09:55:00|18650.4|18646.4|18664.5|18660.5|18669.2|18665.2|18650.4|18646.4|1958
1614247200000|2021-02-25 10:00:00|18662.9|18658.9|18650.4|18646.4|18669.2|18665.2|18650.4|18646.4|291
1614247500000|2021-02-25 10:05:00|18647.3|18643.3|18637.9|18633.9|18650.4|18646.4|18636.4|18632.4|331
1614247800000|2021-02-25 10:10:00|18634.8|18630.8|18653.6|18649.6|18653.6|18649.6|18631.7|18627.7|410
1614248100000|2021-02-25 10:15:00|18650.4|18646.4|18644.2|18640.2|18656.7|18652.7|18641.1|18637.1|129
1614248400000|2021-02-25 10:20:00|18645.8|18641.8|18634.8|18630.8|18645.8|18641.8|18631.7|18627.7|469
1614248700000|2021-02-25 10:25:00|18637.9|18633.9|18614.5|18610.5|18644.2|18640.2|18612.9|18608.9|194
1614249000000|2021-02-25 10:30:00|18616.1|18612.1|18628.6|18624.6|18631.7|18627.7|18612.9|18608.9|263
1614249300000|2021-02-25 10:35:00|18625.4|18621.4|18639.5|18635.5|18641.1|18637.1|18625.4|18621.4|105
1614249600000|2021-02-25 10:40:00|18637.9|18633.9|18647.3|18643.3|18650.4|18646.4|18631.7|18627.7|136
1614249900000|2021-02-25 10:45:00|18645.8|18641.8|18692.6|18688.6|18697.3|18693.3|18645.8|18641.8|445
1614250200000|2021-02-25 10:50:00|18691.1|18687.1|18684.8|18680.8|18692.6|18688.6|18675.4|18671.4|241
1614250500000|2021-02-25 10:55:00|18681.7|18677.7|18672.3|18668.3|18687.9|18683.9|18669.2|18665.2|348
1614250800000|2021-02-25 11:00:00|18669.2|18665.2|18652|18648|18678.6|18674.6|18650.4|18646.4|313
1614251100000|2021-02-25 11:05:00|18650.4|18646.4|18653.6|18649.6|18656.7|18652.7|18647.3|18643.3|498
1614251400000|2021-02-25 11:10:00|18647.3|18643.3|18647.3|18643.3|18650.4|18646.4|18639.5|18635.5|226
1614251700000|2021-02-25 11:15:00|18650.4|18646.4|18637.9|18633.9|18650.4|18646.4|18634.8|18630.8|351
1614252000000|2021-02-25 11:20:00|18636.4|18632.4|18612.9|18608.9|18639.5|18635.5|18612.9|18608.9|463
1614252300000|2021-02-25 11:25:00|18611.4|18607.4|18644.2|18640.2|18645.8|18641.8|18611.4|18607.4|296
1614252600000|2021-02-25 11:30:00|18647.3|18643.3|18637.9|18633.9|18647.3|18643.3|18631.7|18627.7|296
1614252900000|2021-02-25 11:35:00|18634.8|18630.8|18620.8|18616.8|18641.1|18637.1|18616.1|18612.1|311
1614253200000|2021-02-25 11:40:00|18619.2|18615.2|18591.1|18587.1|18622.3|18618.3|18587.9|18583.9|690
1614253500000|2021-02-25 11:45:00|18594.2|18590.2|18556.7|18552.7|18600.4|18596.4|18544.2|18540.2|717
1614253800000|2021-02-25 11:50:00|18559.8|18555.8|18600.4|18596.4|18600.4|18596.4|18559.8|18555.8|639
1614254100000|2021-02-25 11:55:00|18597.3|18593.3|18619.2|18615.2|18619.2|18615.2|18597.3|18593.3|459
1614254400000|2021-02-25 12:00:00|18616.1|18612.1|18591.1|18587.1|18619.2|18615.2|18587.9|18583.9|409
1614254700000|2021-02-25 12:05:00|18587.9|18583.9|18612.9|18608.9|18612.9|18608.9|18575.4|18571.4|719
1614255000000|2021-02-25 12:10:00|18611.4|18607.4|18619.2|18615.2|18627|18623|18597.3|18593.3|362
1614255300000|2021-02-25 12:15:00|18612.9|18608.9|18637.9|18633.9|18645.8|18641.8|18606.7|18602.7|434
1614255600000|2021-02-25 12:20:00|18634.8|18630.8|18650.4|18646.4|18650.4|18646.4|18631.7|18627.7|281
1614255900000|2021-02-25 12:25:00|18652|18648|18641.1|18637.1|18669.2|18665.2|18633.3|18629.3|390
1614256200000|2021-02-25 12:30:00|18637.9|18633.9|18644.2|18640.2|18652|18648|18619.2|18615.2|500
1614256500000|2021-02-25 12:35:00|18645.8|18641.8|18637.9|18633.9|18656.7|18652.7|18625.4|18621.4|5211
1614256800000|2021-02-25 12:40:00|18639.5|18635.5|18619.2|18615.2|18644.2|18640.2|18612.9|18608.9|394
1614257100000|2021-02-25 12:45:00|18617.6|18613.6|18628.6|18624.6|18641.1|18637.1|18616.1|18612.1|1975
1614257400000|2021-02-25 12:50:00|18630.1|18626.1|18612.9|18608.9|18634.8|18630.8|18612.9|18608.9|926
1614257700000|2021-02-25 12:55:00|18616.1|18612.1|18603.6|18599.6|18622.3|18618.3|18600.4|18596.4|1223
1614258000000|2021-02-25 13:00:00|18605.1|18601.1|18597.3|18593.3|18606.7|18602.7|18575.4|18571.4|938
1614258300000|2021-02-25 13:05:00|18600.4|18596.4|18617.6|18613.6|18622.3|18618.3|18594.2|18590.2|1482
1614258600000|2021-02-25 13:10:00|18619.2|18615.2|18612.9|18608.9|18622.3|18618.3|18603.6|18599.6|3167
1614258900000|2021-02-25 13:15:00|18609.8|18605.8|18606.7|18602.7|18628.6|18624.6|18606.7|18602.7|1520
1614259200000|2021-02-25 13:20:00|18603.6|18599.6|18587.9|18583.9|18603.6|18599.6|18578.6|18574.6|2363
1614259500000|2021-02-25 13:25:00|18586.4|18582.4|18592.6|18588.6|18597.3|18593.3|18566.1|18562.1|1311
1614259800000|2021-02-25 13:30:00|18591.1|18587.1|18600.4|18596.4|18616.1|18612.1|18569.2|18565.2|1164
1614260100000|2021-02-25 13:35:00|18602|18598|18655.1|18651.1|18659.8|18655.8|18602|18598|3082
1614260400000|2021-02-25 13:40:00|18653.6|18649.6|18678.6|18674.6|18691.1|18687.1|18648.9|18644.9|880
1614260700000|2021-02-25 13:45:00|18681.7|18677.7|18697.3|18693.3|18703.6|18699.6|18662.9|18658.9|1629
1614261000000|2021-02-25 13:50:00|18700.4|18696.4|18700.4|18696.4|18703.6|18699.6|18672.3|18668.3|1537
1614261300000|2021-02-25 13:55:00|18697.3|18693.3|18659.8|18655.8|18697.3|18693.3|18653.6|18649.6|1279
1614261600000|2021-02-25 14:00:00|18658.3|18654.3|18672.3|18668.3|18684.8|18680.8|18622.3|18618.3|1463
1614261900000|2021-02-25 14:05:00|18669.2|18665.2|18661.4|18657.4|18686.4|18682.4|18634.8|18630.8|1118
1614262200000|2021-02-25 14:10:00|18659.8|18655.8|18662.9|18658.9|18687.9|18683.9|18656.7|18652.7|1180
1614262500000|2021-02-25 14:15:00|18661.4|18657.4|18647.3|18643.3|18664.5|18660.5|18634.8|18630.8|827
1614262800000|2021-02-25 14:20:00|18645.8|18641.8|18631.7|18627.7|18653.6|18649.6|18628.6|18624.6|1630
1614263100000|2021-02-25 14:25:00|18633.3|18629.3|18697.3|18693.3|18709.8|18705.8|18631.7|18627.7|2534
1614263400000|2021-02-25 14:30:00|18698.9|18694.9|18734.8|18730.8|18744.2|18740.2|18675.4|18671.4|2299
1614263700000|2021-02-25 14:35:00|18736.4|18732.4|18697.3|18693.3|18750.4|18746.4|18694.2|18690.2|1397
1614264000000|2021-02-25 14:40:00|18694.2|18690.2|18687.9|18683.9|18722.3|18718.3|18687.9|18683.9|1382
1614264300000|2021-02-25 14:45:00|18691.1|18687.1|18666.1|18662.1|18700.4|18696.4|18641.1|18637.1|1533
1614264600000|2021-02-25 14:50:00|18669.2|18665.2|18653.6|18649.6|18681.7|18677.7|18647.3|18643.3|3355
1614264900000|2021-02-25 14:55:00|18650.4|18646.4|18634.8|18630.8|18653.6|18649.6|18634.8|18630.8|1621
1614265200000|2021-02-25 15:00:00|18633.3|18629.3|18637.9|18633.9|18637.9|18633.9|18619.2|18615.2|1308
1614265500000|2021-02-25 15:05:00|18641.1|18637.1|18628.6|18624.6|18641.1|18637.1|18616.1|18612.1|1051
1614265800000|2021-02-25 15:10:00|18627|18623|18622.3|18618.3|18634.8|18630.8|18616.1|18612.1|2143
1614266100000|2021-02-25 15:15:00|18623.9|18619.9|18634.8|18630.8|18634.8|18630.8|18619.2|18615.2|3830
1614266400000|2021-02-25 15:20:00|18637.9|18633.9|18637.9|18633.9|18650.4|18646.4|18631.7|18627.7|3046
1614266700000|2021-02-25 15:25:00|18641.1|18637.1|18628.6|18624.6|18641.1|18637.1|18606.7|18602.7|1835
1614267000000|2021-02-25 15:30:00|18631.7|18627.7|18584.8|18580.8|18662.9|18658.9|18575.4|18571.4|3143
1614267300000|2021-02-25 15:35:00|18587.9|18583.9|18600.4|18596.4|18606.7|18602.7|18534.8|18530.8|1606
1614267600000|2021-02-25 15:40:00|18597.3|18593.3|18556.7|18552.7|18597.3|18593.3|18550.4|18546.4|2621
1614267900000|2021-02-25 15:45:00|18559.8|18555.8|18547.3|18543.3|18566.1|18562.1|18537.9|18533.9|1153
1614268200000|2021-02-25 15:50:00|18544.2|18540.2|18587.9|18583.9|18587.9|18583.9|18531.7|18527.7|2779
1614268500000|2021-02-25 15:55:00|18591.1|18587.1|18609.8|18605.8|18631.7|18627.7|18578.6|18574.6|1313
1614268800000|2021-02-25 16:00:00|18612.9|18608.9|18616.1|18612.1|18628.6|18624.6|18600.4|18596.4|1330
1614269100000|2021-02-25 16:05:00|18612.9|18608.9|18625.4|18621.4|18644.2|18640.2|18603.6|18599.6|2792
1614269400000|2021-02-25 16:10:00|18622.3|18618.3|18631.7|18627.7|18641.1|18637.1|18603.6|18599.6|2519
1614269700000|2021-02-25 16:15:00|18628.6|18624.6|18644.2|18640.2|18653.6|18649.6|18622.3|18618.3|1182
1614270000000|2021-02-25 16:20:00|18647.3|18643.3|18612.9|18608.9|18659.8|18655.8|18606.7|18602.7|1329
1614270300000|2021-02-25 16:25:00|18616.1|18612.1|18625.4|18621.4|18634.8|18630.8|18606.7|18602.7|671
1614270600000|2021-02-25 16:30:00|18627|18623|18606.7|18602.7|18628.6|18624.6|18597.3|18593.3|1004
1614270900000|2021-02-25 16:35:00|18603.6|18599.6|18591.1|18587.1|18612.9|18608.9|18584.8|18580.8|873
1614271200000|2021-02-25 16:40:00|18587.9|18583.9|18622.3|18618.3|18622.3|18618.3|18587.9|18583.9|865
1614271500000|2021-02-25 16:45:00|18625.4|18621.4|18625.4|18621.4|18644.2|18640.2|18619.2|18615.2|1051
1614271800000|2021-02-25 16:50:00|18622.3|18618.3|18647.3|18643.3|18653.6|18649.6|18619.2|18615.2|720
1614272100000|2021-02-25 16:55:00|18644.2|18640.2|18631.7|18627.7|18656.7|18652.7|18628.6|18624.6|697
1614272400000|2021-02-25 17:00:00|18628.6|18624.6|18619.2|18615.2|18650.4|18646.4|18619.2|18615.2|865
1614272700000|2021-02-25 17:05:00|18623.9|18619.9|18606.7|18602.7|18628.6|18624.6|18600.4|18596.4|920
1614273000000|2021-02-25 17:10:00|18609.8|18605.8|18628.6|18624.6|18631.7|18627.7|18609.8|18605.8|3303
1614273300000|2021-02-25 17:15:00|18634.8|18630.8|18612.9|18608.9|18637.9|18633.9|18595.8|18591.8|624
1614273600000|2021-02-25 17:20:00|18609.8|18605.8|18587.9|18583.9|18616.1|18612.1|18583.3|18579.3|678
1614273900000|2021-02-25 17:25:00|18591.1|18587.1|18575.4|18571.4|18597.3|18593.3|18575.4|18571.4|1264
1614274200000|2021-02-25 17:30:00|18580.1|18576.1|18578.6|18574.6|18597.3|18593.3|18572.3|18568.3|720
1614274500000|2021-02-25 17:35:00|18581.7|18577.7|18547.3|18543.3|18584.8|18580.8|18547.3|18543.3|1197
1614274800000|2021-02-25 17:40:00|18544.2|18540.2|18544.2|18540.2|18556.7|18552.7|18534.8|18530.8|703
1614275100000|2021-02-25 17:45:00|18545.8|18541.8|18547.3|18543.3|18550.4|18546.4|18522.3|18518.3|889
1614275400000|2021-02-25 17:50:00|18545.8|18541.8|18531.7|18527.7|18562.9|18558.9|18525.4|18521.4|1036
1614275700000|2021-02-25 17:55:00|18534.8|18530.8|18519.2|18515.2|18536.4|18532.4|18512.9|18508.9|899
1614276000000|2021-02-25 18:00:00|18520.8|18516.8|18502|18498|18559.8|18555.8|18239.5|18235.5|1890
1614276300000|2021-02-25 18:05:00|18508.3|18504.3|18519.2|18515.2|18548.9|18544.9|18433.3|18429.3|1874
1614276600000|2021-02-25 18:10:00|18503.6|18499.6|18584.8|18580.8|18584.8|18580.8|18469.2|18465.2|2176
1614276900000|2021-02-25 18:15:00|18581.7|18577.7|18569.2|18565.2|18619.2|18615.2|18512.9|18508.9|1214
1614277200000|2021-02-25 18:20:00|18572.3|18568.3|18595.8|18591.8|18598.9|18594.9|18550.4|18546.4|929
1614277500000|2021-02-25 18:25:00|18597.3|18593.3|18558.3|18554.3|18597.3|18593.3|18534.8|18530.8|1131
1614277800000|2021-02-25 18:30:00|18559.8|18555.8|18595.8|18591.8|18606.7|18602.7|18495.8|18491.8|938
1614278100000|2021-02-25 18:35:00|18602|18598|18589.5|18585.5|18634.8|18630.8|18581.7|18577.7|839
1614278400000|2021-02-25 18:40:00|18587.9|18583.9|18597.3|18593.3|18634.8|18630.8|18587.9|18583.9|493
1614278700000|2021-02-25 18:45:00|18600.4|18596.4|18611.4|18607.4|18614.5|18610.5|18553.6|18549.6|909
1614279000000|2021-02-25 18:50:00|18609.8|18605.8|18648.9|18644.9|18666.1|18662.1|18602|18598|629
1614279300000|2021-02-25 18:55:00|18650.4|18646.4|18667.6|18663.6|18673.9|18669.9|18636.4|18632.4|896
1614279600000|2021-02-25 19:00:00|18669.2|18665.2|18661.4|18657.4|18680.1|18676.1|18648.9|18644.9|1095
1614279900000|2021-02-25 19:05:00|18659.8|18655.8|18659.8|18655.8|18669.2|18665.2|18633.3|18629.3|582
1614280200000|2021-02-25 19:10:00|18661.4|18657.4|18687.9|18683.9|18687.9|18683.9|18636.4|18632.4|632
1614280500000|2021-02-25 19:15:00|18681.7|18677.7|18678.6|18674.6|18687.9|18683.9|18625.4|18621.4|894
1614280800000|2021-02-25 19:20:00|18677|18673|18681.7|18677.7|18695.8|18691.8|18662.9|18658.9|654
1614281100000|2021-02-25 19:25:00|18680.1|18676.1|18642.6|18638.6|18692.6|18688.6|18636.4|18632.4|1280
1614281400000|2021-02-25 19:30:00|18644.2|18640.2|18700.4|18696.4|18700.4|18696.4|18637.9|18633.9|973
1614281700000|2021-02-25 19:35:00|18702|18698|18609.8|18605.8|18703.6|18699.6|18609.8|18605.8|1012
1614282000000|2021-02-25 19:40:00|18606.7|18602.7|18598.9|18594.9|18614.5|18610.5|18569.2|18565.2|1412
1614282300000|2021-02-25 19:45:00|18597.3|18593.3|18709.8|18705.8|18709.8|18705.8|18597.3|18593.3|1287
1614282600000|2021-02-25 19:50:00|18708.3|18704.3|18666.1|18662.1|18709.8|18705.8|18623.9|18619.9|1329
1614282900000|2021-02-25 19:55:00|18672.3|18668.3|18570.8|18566.8|18703.6|18699.6|18558.3|18554.3|2404
1614283200000|2021-02-25 20:00:00|18566.1|18562.1|18605.1|18601.1|18636.4|18632.4|18548.9|18544.9|1571
1614283500000|2021-02-25 20:05:00|18606.7|18602.7|18561.4|18557.4|18619.2|18615.2|18545.8|18541.8|427
1614283800000|2021-02-25 20:10:00|18559.8|18555.8|18509.8|18505.8|18559.8|18555.8|18506.7|18502.7|744
1614284100000|2021-02-25 20:15:00|18516.1|18512.1|18531.7|18527.7|18564.5|18560.5|18511.4|18507.4|523
1614284400000|2021-02-25 20:20:00|18533.3|18529.3|18431.7|18427.7|18534.8|18530.8|18419.2|18415.2|583
1614284700000|2021-02-25 20:25:00|18433.3|18429.3|18502|18498|18505.1|18501.1|18433.3|18429.3|484
1614285000000|2021-02-25 20:30:00|18492.6|18488.6|18452|18448|18505.1|18501.1|18442.6|18438.6|578
1614285300000|2021-02-25 20:35:00|18455.1|18451.1|18428.6|18424.6|18466.1|18462.1|18419.2|18415.2|1206
1614285600000|2021-02-25 20:40:00|18423.9|18419.9|18453.6|18449.6|18456.7|18452.7|18403.6|18399.6|735
1614285900000|2021-02-25 20:45:00|18456.7|18452.7|18541.1|18537.1|18562.9|18558.9|18453.6|18449.6|621
1614286200000|2021-02-25 20:50:00|18537.9|18533.9|18602|18598|18631.7|18627.7|18530.1|18526.1|1067
1614286500000|2021-02-25 20:55:00|18603.6|18599.6|18598.9|18594.9|18612.9|18608.9|18544.2|18540.2|1639
1614286800000|2021-02-25 21:00:00|18592.6|18588.6|18611.4|18607.4|18642.6|18638.6|18580.1|18576.1|951
1614287100000|2021-02-25 21:05:00|18609.8|18605.8|18602|18598|18617.6|18613.6|18577|18573|533
1614287400000|2021-02-25 21:10:00|18600.4|18596.4|18614.5|18610.5|18617.6|18613.6|18589.5|18585.5|754
1614287700000|2021-02-25 21:15:00|18612.9|18608.9|18616.1|18612.1|18616.1|18612.1|18598.9|18594.9|487
1614288000000|2021-02-25 21:20:00|18614.5|18610.5|18616.1|18612.1|18620.8|18616.8|18605.1|18601.1|310
1614288300000|2021-02-25 21:25:00|18619.2|18615.2|18650.4|18646.4|18650.4|18646.4|18619.2|18615.2|445
1614288600000|2021-02-25 21:30:00|18648.9|18644.9|18658.3|18654.3|18661.4|18657.4|18634.8|18630.8|494
1614288900000|2021-02-25 21:35:00|18659.8|18655.8|18586.4|18582.4|18659.8|18655.8|18573.9|18569.9|470
1614289200000|2021-02-25 21:40:00|18587.9|18583.9|18567.6|18563.6|18591.1|18587.1|18561.4|18557.4|393
1614289500000|2021-02-25 21:45:00|18569.2|18565.2|18536.4|18532.4|18572.3|18568.3|18530.1|18526.1|357
1614289800000|2021-02-25 21:50:00|18534.8|18530.8|18573.9|18569.9|18591.1|18587.1|18534.8|18530.8|454
1614290100000|2021-02-25 21:55:00|18575.4|18571.4|18631.7|18627.7|18633.3|18629.3|18559.8|18555.8|283
1614294000000|2021-02-25 23:00:00|18639.5|18635.5|18642.6|18638.6|18684.8|18680.8|18637.9|18633.9|194
1614294300000|2021-02-25 23:05:00|18641.1|18637.1|18603.6|18599.6|18641.1|18637.1|18580.1|18576.1|145
1614294600000|2021-02-25 23:10:00|18605.1|18601.1|18595.8|18591.8|18633.3|18629.3|18595.8|18591.8|140
1614294900000|2021-02-25 23:15:00|18589.5|18585.5|18581.7|18577.7|18598.9|18594.9|18570.8|18566.8|91
1614295200000|2021-02-25 23:20:00|18583.3|18579.3|18617.6|18613.6|18623.9|18619.9|18583.3|18579.3|161
1614295500000|2021-02-25 23:25:00|18611.4|18607.4|18592.6|18588.6|18623.9|18619.9|18589.5|18585.5|101
1614295800000|2021-02-25 23:30:00|18591.1|18587.1|18567.6|18563.6|18616.1|18612.1|18567.6|18563.6|119
1614296100000|2021-02-25 23:35:00|18566.1|18562.1|18583.3|18579.3|18583.3|18579.3|18541.1|18537.1|166
1614296400000|2021-02-25 23:40:00|18581.7|18577.7|18583.3|18579.3|18587.9|18583.9|18561.4|18557.4|89
1614296700000|2021-02-25 23:45:00|18581.7|18577.7|18573.9|18569.9|18583.3|18579.3|18566.1|18562.1|84
1614297000000|2021-02-25 23:50:00|18575.4|18571.4|18545.8|18541.8|18577|18573|18537.9|18533.9|93
1614297300000|2021-02-25 23:55:00|18547.3|18543.3|18555.1|18551.1|18556.7|18552.7|18536.4|18532.4|98
1614297600000|2021-02-26 00:00:00|18561.4|18557.4|18467.6|18463.6|18583.3|18579.3|18461.4|18457.4|325
1614297900000|2021-02-26 00:05:00|18469.2|18465.2|18495.8|18491.8|18502|18498|18453.6|18449.6|419
1614298200000|2021-02-26 00:10:00|18497.3|18493.3|18522.3|18518.3|18523.9|18519.9|18486.4|18482.4|166
1614298500000|2021-02-26 00:15:00|18520.8|18516.8|18502|18498|18539.5|18535.5|18491.1|18487.1|155
1614298800000|2021-02-26 00:20:00|18503.6|18499.6|18527|18523|18533.3|18529.3|18483.3|18479.3|110
1614299100000|2021-02-26 00:25:00|18523.9|18519.9|18550.4|18546.4|18566.1|18562.1|18517.6|18513.6|175
1614299400000|2021-02-26 00:30:00|18547.3|18543.3|18586.4|18582.4|18591.1|18587.1|18544.2|18540.2|138
1614299700000|2021-02-26 00:35:00|18584.8|18580.8|18608.3|18604.3|18633.3|18629.3|18584.8|18580.8|231
1614300000000|2021-02-26 00:40:00|18609.8|18605.8|18670.8|18666.8|18677|18673|18609.8|18605.8|206
1614300300000|2021-02-26 00:45:00|18672.3|18668.3|18636.4|18632.4|18673.9|18669.9|18634.8|18630.8|155
1614300600000|2021-02-26 00:50:00|18634.8|18630.8|18639.5|18635.5|18641.1|18637.1|18606.7|18602.7|135
1614300900000|2021-02-26 00:55:00|18637.9|18633.9|18680.1|18676.1|18684.8|18680.8|18636.4|18632.4|308
1614301200000|2021-02-26 01:00:00|18678.6|18674.6|18656.7|18652.7|18684.8|18680.8|18653.6|18649.6|518
1614301500000|2021-02-26 01:05:00|18655.1|18651.1|18658.3|18654.3|18677|18673|18628.6|18624.6|371
1614301800000|2021-02-26 01:10:00|18659.8|18655.8|18605.1|18601.1|18666.1|18662.1|18605.1|18601.1|257
1614302100000|2021-02-26 01:15:00|18606.7|18602.7|18636.4|18632.4|18642.6|18638.6|18606.7|18602.7|125
1614302400000|2021-02-26 01:20:00|18637.9|18633.9|18606.7|18602.7|18642.6|18638.6|18606.7|18602.7|99
1614302700000|2021-02-26 01:25:00|18608.3|18604.3|18589.5|18585.5|18625.4|18621.4|18589.5|18585.5|160
1614303000000|2021-02-26 01:30:00|18584.8|18580.8|18630.1|18626.1|18630.1|18626.1|18584.8|18580.8|134
1614303300000|2021-02-26 01:35:00|18628.6|18624.6|18648.9|18644.9|18650.4|18646.4|18625.4|18621.4|213
1614303600000|2021-02-26 01:40:00|18647.3|18643.3|18648.9|18644.9|18648.9|18644.9|18622.3|18618.3|67
1614303900000|2021-02-26 01:45:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18637.9|18633.9|72
1614304200000|2021-02-26 01:50:00|18648.9|18644.9|18650.4|18646.4|18650.4|18646.4|18631.7|18627.7|128
1614304500000|2021-02-26 01:55:00|18655.1|18651.1|18661.4|18657.4|18670.8|18666.8|18637.9|18633.9|163
1614304800000|2021-02-26 02:00:00|18659.8|18655.8|18648.9|18644.9|18664.5|18660.5|18642.6|18638.6|89
1614305100000|2021-02-26 02:05:00|18647.3|18643.3|18661.4|18657.4|18666.1|18662.1|18644.2|18640.2|95
1614305400000|2021-02-26 02:10:00|18662.9|18658.9|18681.7|18677.7|18684.8|18680.8|18659.8|18655.8|102
1614305700000|2021-02-26 02:15:00|18683.3|18679.3|18678.6|18674.6|18684.8|18680.8|18672.3|18668.3|114
1614306000000|2021-02-26 02:20:00|18677|18673|18709.8|18705.8|18716.1|18712.1|18675.4|18671.4|192
1614306300000|2021-02-26 02:25:00|18703.6|18699.6|18728.6|18724.6|18728.6|18724.6|18703.6|18699.6|217
1614306600000|2021-02-26 02:30:00|18727|18723|18702|18698|18727|18723|18691.1|18687.1|247
1614306900000|2021-02-26 02:35:00|18703.6|18699.6|18691.1|18687.1|18709.8|18705.8|18689.5|18685.5|72
1614307200000|2021-02-26 02:40:00|18689.5|18685.5|18687.9|18683.9|18692.6|18688.6|18678.6|18674.6|79
1614307500000|2021-02-26 02:45:00|18694.2|18690.2|18712.9|18708.9|18719.2|18715.2|18687.9|18683.9|166
1614307800000|2021-02-26 02:50:00|18714.5|18710.5|18694.2|18690.2|18716.1|18712.1|18694.2|18690.2|206
1614308100000|2021-02-26 02:55:00|18691.1|18687.1|18681.7|18677.7|18700.4|18696.4|18677|18673|150
1614308400000|2021-02-26 03:00:00|18680.1|18676.1|18669.2|18665.2|18695.8|18691.8|18666.1|18662.1|159
1614308700000|2021-02-26 03:05:00|18667.6|18663.6|18648.9|18644.9|18667.6|18663.6|18644.2|18640.2|108
1614309000000|2021-02-26 03:10:00|18652|18648|18667.6|18663.6|18669.2|18665.2|18647.3|18643.3|102
1614309300000|2021-02-26 03:15:00|18666.1|18662.1|18661.4|18657.4|18677|18673|18637.9|18633.9|137
1614309600000|2021-02-26 03:20:00|18659.8|18655.8|18683.3|18679.3|18684.8|18680.8|18652|18648|49
1614309900000|2021-02-26 03:25:00|18684.8|18680.8|18692.6|18688.6|18703.6|18699.6|18673.9|18669.9|121
1614310200000|2021-02-26 03:30:00|18697.3|18693.3|18703.6|18699.6|18703.6|18699.6|18689.5|18685.5|138
1614310500000|2021-02-26 03:35:00|18706.7|18702.7|18737.9|18733.9|18742.6|18738.6|18703.6|18699.6|531
1614310800000|2021-02-26 03:40:00|18734.8|18730.8|18725.4|18721.4|18737.9|18733.9|18722.3|18718.3|155
1614311100000|2021-02-26 03:45:00|18722.3|18718.3|18720.8|18716.8|18730.1|18726.1|18709.8|18705.8|87
1614311400000|2021-02-26 03:50:00|18722.3|18718.3|18695.8|18691.8|18722.3|18718.3|18694.2|18690.2|37
1614311700000|2021-02-26 03:55:00|18697.3|18693.3|18692.6|18688.6|18705.1|18701.1|18692.6|18688.6|65
1614312000000|2021-02-26 04:00:00|18694.2|18690.2|18670.8|18666.8|18694.2|18690.2|18667.6|18663.6|106
1614312300000|2021-02-26 04:05:00|18672.3|18668.3|18658.3|18654.3|18687.9|18683.9|18648.9|18644.9|149
1614312600000|2021-02-26 04:10:00|18659.8|18655.8|18645.8|18641.8|18667.6|18663.6|18639.5|18635.5|51
1614312900000|2021-02-26 04:15:00|18644.2|18640.2|18661.4|18657.4|18664.5|18660.5|18641.1|18637.1|49
1614313200000|2021-02-26 04:20:00|18662.9|18658.9|18655.1|18651.1|18672.3|18668.3|18648.9|18644.9|50
1614313500000|2021-02-26 04:25:00|18656.7|18652.7|18648.9|18644.9|18661.4|18657.4|18645.8|18641.8|33
1614313800000|2021-02-26 04:30:00|18647.3|18643.3|18620.8|18616.8|18648.9|18644.9|18614.5|18610.5|65
1614314100000|2021-02-26 04:35:00|18619.2|18615.2|18592.6|18588.6|18633.3|18629.3|18592.6|18588.6|186
1614314400000|2021-02-26 04:40:00|18594.2|18590.2|18561.4|18557.4|18597.3|18593.3|18545.8|18541.8|248
1614314700000|2021-02-26 04:45:00|18559.8|18555.8|18562.9|18558.9|18587.9|18583.9|18547.3|18543.3|289
1614315000000|2021-02-26 04:50:00|18561.4|18557.4|18572.3|18568.3|18592.6|18588.6|18552|18548|176
1614315300000|2021-02-26 04:55:00|18573.9|18569.9|18561.4|18557.4|18592.6|18588.6|18559.8|18555.8|98
1614315600000|2021-02-26 05:00:00|18562.9|18558.9|18567.6|18563.6|18587.9|18583.9|18555.1|18551.1|77
1614315900000|2021-02-26 05:05:00|18569.2|18565.2|18589.5|18585.5|18600.4|18596.4|18567.6|18563.6|84
1614316200000|2021-02-26 05:10:00|18587.9|18583.9|18580.1|18576.1|18594.2|18590.2|18573.9|18569.9|55
1614316500000|2021-02-26 05:15:00|18578.6|18574.6|18569.2|18565.2|18583.3|18579.3|18567.6|18563.6|51
1614316800000|2021-02-26 05:20:00|18570.8|18566.8|18577|18573|18586.4|18582.4|18569.2|18565.2|62
1614317100000|2021-02-26 05:25:00|18575.4|18571.4|18552|18548|18587.9|18583.9|18552|18548|91
1614317400000|2021-02-26 05:30:00|18558.3|18554.3|18573.9|18569.9|18586.4|18582.4|18558.3|18554.3|72
1614317700000|2021-02-26 05:35:00|18575.4|18571.4|18589.5|18585.5|18595.8|18591.8|18575.4|18571.4|52
1614318000000|2021-02-26 05:40:00|18584.8|18580.8|18566.1|18562.1|18586.4|18582.4|18562.9|18558.9|133
1614318300000|2021-02-26 05:45:00|18572.3|18568.3|18616.1|18612.1|18619.2|18615.2|18567.6|18563.6|195
1614318600000|2021-02-26 05:50:00|18614.5|18610.5|18664.5|18660.5|18664.5|18660.5|18605.1|18601.1|97
1614318900000|2021-02-26 05:55:00|18662.9|18658.9|18664.5|18660.5|18678.6|18674.6|18650.4|18646.4|126
1614319200000|2021-02-26 06:00:00|18662.9|18658.9|18656.7|18652.7|18673.9|18669.9|18653.6|18649.6|127
1614319500000|2021-02-26 06:05:00|18655.1|18651.1|18673.9|18669.9|18683.3|18679.3|18650.4|18646.4|126
1614319800000|2021-02-26 06:10:00|18672.3|18668.3|18655.1|18651.1|18672.3|18668.3|18641.1|18637.1|70
1614320100000|2021-02-26 06:15:00|18653.6|18649.6|18686.4|18682.4|18686.4|18682.4|18653.6|18649.6|130
1614320400000|2021-02-26 06:20:00|18687.9|18683.9|18703.6|18699.6|18719.2|18715.2|18678.6|18674.6|320
1614320700000|2021-02-26 06:25:00|18702|18698|18717.6|18713.6|18723.9|18719.9|18694.2|18690.2|346
1614321000000|2021-02-26 06:30:00|18723.9|18719.9|18686.4|18682.4|18723.9|18719.9|18677|18673|72
1614321300000|2021-02-26 06:35:00|18692.6|18688.6|18695.8|18691.8|18705.1|18701.1|18687.9|18683.9|66
1614321600000|2021-02-26 06:40:00|18702|18698|18692.6|18688.6|18712.9|18708.9|18692.6|18688.6|88
1614321900000|2021-02-26 06:45:00|18691.1|18687.1|18692.6|18688.6|18711.4|18707.4|18681.7|18677.7|114
1614322200000|2021-02-26 06:50:00|18691.1|18687.1|18655.1|18651.1|18691.1|18687.1|18650.4|18646.4|178
1614322500000|2021-02-26 06:55:00|18656.7|18652.7|18653.6|18649.6|18661.4|18657.4|18647.3|18643.3|102
1614322800000|2021-02-26 07:00:00|18652|18648|18659.8|18655.8|18691.1|18687.1|18645.8|18641.8|376
1614323100000|2021-02-26 07:05:00|18658.3|18654.3|18634.8|18630.8|18684.8|18680.8|18631.7|18627.7|400
1614323400000|2021-02-26 07:10:00|18637.9|18633.9|18603.6|18599.6|18650.4|18646.4|18587.9|18583.9|482
1614323700000|2021-02-26 07:15:00|18602|18598|18575.4|18571.4|18612.9|18608.9|18556.7|18552.7|395
1614324000000|2021-02-26 07:20:00|18577|18573|18575.4|18571.4|18597.3|18593.3|18569.2|18565.2|341
1614324300000|2021-02-26 07:25:00|18577|18573|18606.7|18602.7|18609.8|18605.8|18555.1|18551.1|428
1614324600000|2021-02-26 07:30:00|18612.9|18608.9|18597.3|18593.3|18622.3|18618.3|18572.3|18568.3|478
1614324900000|2021-02-26 07:35:00|18595.8|18591.8|18612.9|18608.9|18620.8|18616.8|18575.4|18571.4|490
1614325200000|2021-02-26 07:40:00|18611.4|18607.4|18622.3|18618.3|18628.6|18624.6|18594.2|18590.2|387
1614325500000|2021-02-26 07:45:00|18619.2|18615.2|18656.7|18652.7|18684.8|18680.8|18611.4|18607.4|633
1614325800000|2021-02-26 07:50:00|18659.8|18655.8|18634.8|18630.8|18673.9|18669.9|18631.7|18627.7|538
1614326100000|2021-02-26 07:55:00|18637.9|18633.9|18633.3|18629.3|18656.7|18652.7|18623.9|18619.9|488
1614326400000|2021-02-26 08:00:00|18637.9|18633.9|18620.8|18616.8|18639.5|18635.5|18600.4|18596.4|570
1614326700000|2021-02-26 08:05:00|18622.3|18618.3|18650.4|18646.4|18669.2|18665.2|18603.6|18599.6|462
1614327000000|2021-02-26 08:10:00|18648.9|18644.9|18666.1|18662.1|18680.1|18676.1|18631.7|18627.7|271
1614327300000|2021-02-26 08:15:00|18669.2|18665.2|18612.9|18608.9|18675.4|18671.4|18612.9|18608.9|220
1614327600000|2021-02-26 08:20:00|18614.5|18610.5|18631.7|18627.7|18650.4|18646.4|18614.5|18610.5|252
1614327900000|2021-02-26 08:25:00|18634.8|18630.8|18644.2|18640.2|18659.8|18655.8|18628.6|18624.6|255
1614328200000|2021-02-26 08:30:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|23
1614328500000|2021-02-26 08:35:00|18673.9|18669.9|18677|18673|18697.3|18693.3|18667.6|18663.6|454
1614328800000|2021-02-26 08:40:00|18678.6|18674.6|18706.7|18702.7|18709.8|18705.8|18678.6|18674.6|339
1614329100000|2021-02-26 08:45:00|18709.8|18705.8|18712.9|18708.9|18731.7|18727.7|18703.6|18699.6|707
1614329400000|2021-02-26 08:50:00|18709.8|18705.8|18727|18723|18728.6|18724.6|18703.6|18699.6|402
1614329700000|2021-02-26 08:55:00|18725.4|18721.4|18719.2|18715.2|18747.3|18743.3|18709.8|18705.8|516
1614330000000|2021-02-26 09:00:00|18717.6|18713.6|18716.1|18712.1|18730.1|18726.1|18703.6|18699.6|264
1614330300000|2021-02-26 09:05:00|18717.6|18713.6|18705.1|18701.1|18728.6|18724.6|18703.6|18699.6|204
1614330600000|2021-02-26 09:10:00|18703.6|18699.6|18734.8|18730.8|18741.1|18737.1|18697.3|18693.3|415
1614330900000|2021-02-26 09:15:00|18733.3|18729.3|18728.6|18724.6|18736.4|18732.4|18714.5|18710.5|261
1614331200000|2021-02-26 09:20:00|18733.3|18729.3|18709.8|18705.8|18734.8|18730.8|18709.8|18705.8|219
1614331500000|2021-02-26 09:25:00|18711.4|18707.4|18706.7|18702.7|18725.4|18721.4|18695.8|18691.8|437
1614331800000|2021-02-26 09:30:00|18705.1|18701.1|18694.2|18690.2|18709.8|18705.8|18694.2|18690.2|255
1614332100000|2021-02-26 09:35:00|18692.6|18688.6|18684.8|18680.8|18694.2|18690.2|18672.3|18668.3|211
1614332400000|2021-02-26 09:40:00|18683.3|18679.3|18691.1|18687.1|18695.8|18691.8|18669.2|18665.2|411
1614332700000|2021-02-26 09:45:00|18687.9|18683.9|18678.6|18674.6|18691.1|18687.1|18666.1|18662.1|319
1614333000000|2021-02-26 09:50:00|18675.4|18671.4|18686.4|18682.4|18687.9|18683.9|18656.7|18652.7|220
1614333300000|2021-02-26 09:55:00|18687.9|18683.9|18695.8|18691.8|18703.6|18699.6|18681.7|18677.7|275
1614333600000|2021-02-26 10:00:00|18697.3|18693.3|18706.7|18702.7|18712.9|18708.9|18680.1|18676.1|329
1614333900000|2021-02-26 10:05:00|18705.1|18701.1|18709.8|18705.8|18712.9|18708.9|18687.9|18683.9|301
1614334200000|2021-02-26 10:10:00|18706.7|18702.7|18728.6|18724.6|18728.6|18724.6|18700.4|18696.4|284
1614334500000|2021-02-26 10:15:00|18727|18723|18700.4|18696.4|18731.7|18727.7|18697.3|18693.3|326
1614334800000|2021-02-26 10:20:00|18702|18698|18709.8|18705.8|18712.9|18708.9|18691.1|18687.1|136
1614335100000|2021-02-26 10:25:00|18708.3|18704.3|18709.8|18705.8|18712.9|18708.9|18692.6|18688.6|245
1614335400000|2021-02-26 10:30:00|18712.9|18708.9|18728.6|18724.6|18731.7|18727.7|18697.3|18693.3|356
1614335700000|2021-02-26 10:35:00|18730.1|18726.1|18725.4|18721.4|18741.1|18737.1|18722.3|18718.3|197
1614336000000|2021-02-26 10:40:00|18727|18723|18716.1|18712.1|18731.7|18727.7|18709.8|18705.8|222
1614336300000|2021-02-26 10:45:00|18714.5|18710.5|18737.9|18733.9|18747.3|18743.3|18712.9|18708.9|277
1614336600000|2021-02-26 10:50:00|18739.5|18735.5|18759.8|18755.8|18759.8|18755.8|18737.9|18733.9|191
1614336900000|2021-02-26 10:55:00|18758.3|18754.3|18767.6|18763.6|18769.2|18765.2|18747.3|18743.3|340
1614337200000|2021-02-26 11:00:00|18769.2|18765.2|18747.3|18743.3|18772.3|18768.3|18736.4|18732.4|299
1614337500000|2021-02-26 11:05:00|18741.1|18737.1|18755.1|18751.1|18756.7|18752.7|18725.4|18721.4|380
1614337800000|2021-02-26 11:10:00|18753.6|18749.6|18709.8|18705.8|18753.6|18749.6|18706.7|18702.7|586
1614338100000|2021-02-26 11:15:00|18706.7|18702.7|18703.6|18699.6|18716.1|18712.1|18697.3|18693.3|542
1614338400000|2021-02-26 11:20:00|18705.1|18701.1|18705.1|18701.1|18706.7|18702.7|18691.1|18687.1|341
1614338700000|2021-02-26 11:25:00|18706.7|18702.7|18712.9|18708.9|18719.2|18715.2|18706.7|18702.7|454
1614339000000|2021-02-26 11:30:00|18709.8|18705.8|18725.4|18721.4|18725.4|18721.4|18697.3|18693.3|404
1614339300000|2021-02-26 11:35:00|18720.8|18716.8|18716.1|18712.1|18728.6|18724.6|18706.7|18702.7|503
1614339600000|2021-02-26 11:40:00|18714.5|18710.5|18698.9|18694.9|18714.5|18710.5|18691.1|18687.1|275
1614339900000|2021-02-26 11:45:00|18700.4|18696.4|18680.1|18676.1|18706.7|18702.7|18673.9|18669.9|267
1614340200000|2021-02-26 11:50:00|18681.7|18677.7|18697.3|18693.3|18697.3|18693.3|18666.1|18662.1|198
1614340500000|2021-02-26 11:55:00|18695.8|18691.8|18709.8|18705.8|18728.6|18724.6|18691.1|18687.1|474
1614340800000|2021-02-26 12:00:00|18711.4|18707.4|18706.7|18702.7|18725.4|18721.4|18703.6|18699.6|223
1614341100000|2021-02-26 12:05:00|18708.3|18704.3|18747.3|18743.3|18750.4|18746.4|18702|18698|262
1614341400000|2021-02-26 12:10:00|18744.2|18740.2|18780.1|18776.1|18781.7|18777.7|18741.1|18737.1|428
1614341700000|2021-02-26 12:15:00|18781.7|18777.7|18791.1|18787.1|18803.6|18799.6|18777|18773|611
1614342000000|2021-02-26 12:20:00|18787.9|18783.9|18778.6|18774.6|18794.2|18790.2|18766.1|18762.1|531
1614342300000|2021-02-26 12:25:00|18777|18773|18794.2|18790.2|18800.4|18796.4|18772.3|18768.3|527
1614342600000|2021-02-26 12:30:00|18792.6|18788.6|18794.2|18790.2|18800.4|18796.4|18772.3|18768.3|609
1614342900000|2021-02-26 12:35:00|18795.8|18791.8|18869.2|18865.2|18881.7|18877.7|18794.2|18790.2|855
1614343200000|2021-02-26 12:40:00|18866.1|18862.1|18855.1|18851.1|18869.2|18865.2|18828.6|18824.6|580
1614343500000|2021-02-26 12:45:00|18853.6|18849.6|18803.6|18799.6|18853.6|18849.6|18797.3|18793.3|665
1614343800000|2021-02-26 12:50:00|18802|18798|18794.2|18790.2|18809.8|18805.8|18777|18773|977
1614344100000|2021-02-26 12:55:00|18791.1|18787.1|18748.9|18744.9|18791.1|18787.1|18748.9|18744.9|630
1614344400000|2021-02-26 13:00:00|18750.4|18746.4|18753.6|18749.6|18767.6|18763.6|18734.8|18730.8|443
1614344700000|2021-02-26 13:05:00|18755.1|18751.1|18739.5|18735.5|18772.3|18768.3|18734.8|18730.8|710
1614345000000|2021-02-26 13:10:00|18737.9|18733.9|18781.7|18777.7|18781.7|18777.7|18731.7|18727.7|805
1614345300000|2021-02-26 13:15:00|18775.4|18771.4|18789.5|18785.5|18794.2|18790.2|18766.1|18762.1|882
1614345600000|2021-02-26 13:20:00|18787.9|18783.9|18806.7|18802.7|18816.1|18812.1|18787.9|18783.9|1254
1614345900000|2021-02-26 13:25:00|18809.8|18805.8|18812.9|18808.9|18822.3|18818.3|18806.7|18802.7|1066
1614346200000|2021-02-26 13:30:00|18811.4|18807.4|18900.4|18896.4|18903.6|18899.6|18809.8|18805.8|1700
1614346500000|2021-02-26 13:35:00|18902|18898|18903.6|18899.6|18937.9|18933.9|18891.1|18887.1|1288
1614346800000|2021-02-26 13:40:00|18906.7|18902.7|18920.8|18916.8|18925.4|18921.4|18878.6|18874.6|982
1614347100000|2021-02-26 13:45:00|18919.2|18915.2|18900.4|18896.4|18931.7|18927.7|18891.1|18887.1|947
1614347400000|2021-02-26 13:50:00|18902|18898|18869.2|18865.2|18906.7|18902.7|18862.9|18858.9|949
1614347700000|2021-02-26 13:55:00|18866.1|18862.1|18878.6|18874.6|18886.4|18882.4|18831.7|18827.7|1083
1614348000000|2021-02-26 14:00:00|18877|18873|18887.9|18883.9|18891.1|18887.1|18862.9|18858.9|853
1614348300000|2021-02-26 14:05:00|18891.1|18887.1|18862.9|18858.9|18891.1|18887.1|18862.9|18858.9|1270
1614348600000|2021-02-26 14:10:00|18864.5|18860.5|18872.3|18868.3|18903.6|18899.6|18859.8|18855.8|750
1614348900000|2021-02-26 14:15:00|18869.2|18865.2|18891.1|18887.1|18900.4|18896.4|18866.1|18862.1|720
1614349200000|2021-02-26 14:20:00|18887.9|18883.9|18859.8|18855.8|18906.7|18902.7|18859.8|18855.8|958
1614349500000|2021-02-26 14:25:00|18861.4|18857.4|18859.8|18855.8|18878.6|18874.6|18834.8|18830.8|1230
1614349800000|2021-02-26 14:30:00|18862.9|18858.9|18869.2|18865.2|18887.9|18883.9|18841.1|18837.1|1053
1614350100000|2021-02-26 14:35:00|18870.8|18866.8|18869.2|18865.2|18894.2|18890.2|18856.7|18852.7|918
1614350400000|2021-02-26 14:40:00|18867.6|18863.6|18875.4|18871.4|18880.1|18876.1|18822.3|18818.3|896
1614350700000|2021-02-26 14:45:00|18880.1|18876.1|18827|18823|18881.7|18877.7|18822.3|18818.3|1340
1614351000000|2021-02-26 14:50:00|18828.6|18824.6|18834.8|18830.8|18837.9|18833.9|18809.8|18805.8|941
1614351300000|2021-02-26 14:55:00|18836.4|18832.4|18762.9|18758.9|18856.7|18852.7|18762.9|18758.9|1327
1614351600000|2021-02-26 15:00:00|18766.1|18762.1|18769.2|18765.2|18809.8|18805.8|18764.5|18760.5|1465
1614351900000|2021-02-26 15:05:00|18767.6|18763.6|18809.8|18805.8|18816.1|18812.1|18766.1|18762.1|1375
1614352200000|2021-02-26 15:10:00|18814.5|18810.5|18795.8|18791.8|18819.2|18815.2|18772.3|18768.3|1409
1614352500000|2021-02-26 15:15:00|18797.3|18793.3|18822.3|18818.3|18822.3|18818.3|18756.7|18752.7|1041
1614352800000|2021-02-26 15:20:00|18823.9|18819.9|18761.4|18757.4|18823.9|18819.9|18758.3|18754.3|961
1614353100000|2021-02-26 15:25:00|18759.8|18755.8|18734.8|18730.8|18775.4|18771.4|18719.2|18715.2|1374
1614353400000|2021-02-26 15:30:00|18736.4|18732.4|18741.1|18737.1|18755.1|18751.1|18719.2|18715.2|1555
1614353700000|2021-02-26 15:35:00|18737.9|18733.9|18775.4|18771.4|18781.7|18777.7|18737.9|18733.9|1049
1614354000000|2021-02-26 15:40:00|18772.3|18768.3|18792.6|18788.6|18800.4|18796.4|18758.3|18754.3|1088
1614354300000|2021-02-26 15:45:00|18791.1|18787.1|18837.9|18833.9|18850.4|18846.4|18787.9|18783.9|1207
1614354600000|2021-02-26 15:50:00|18836.4|18832.4|18786.4|18782.4|18852|18848|18786.4|18782.4|1046
1614354900000|2021-02-26 15:55:00|18787.9|18783.9|18816.1|18812.1|18833.3|18829.3|18784.8|18780.8|719
1614355200000|2021-02-26 16:00:00|18814.5|18810.5|18819.2|18815.2|18827|18823|18789.5|18785.5|1258
1614355500000|2021-02-26 16:05:00|18817.6|18813.6|18769.2|18765.2|18822.3|18818.3|18766.1|18762.1|922
1614355800000|2021-02-26 16:10:00|18770.8|18766.8|18809.8|18805.8|18841.1|18837.1|18766.1|18762.1|1235
1614356100000|2021-02-26 16:15:00|18811.4|18807.4|18772.3|18768.3|18812.9|18808.9|18772.3|18768.3|798
1614356400000|2021-02-26 16:20:00|18775.4|18771.4|18778.6|18774.6|18787.9|18783.9|18756.7|18752.7|889
1614356700000|2021-02-26 16:25:00|18777|18773|18747.3|18743.3|18778.6|18774.6|18744.2|18740.2|719
1614357000000|2021-02-26 16:30:00|18750.4|18746.4|18728.6|18724.6|18759.8|18755.8|18719.2|18715.2|1109
1614357300000|2021-02-26 16:35:00|18730.1|18726.1|18737.9|18733.9|18744.2|18740.2|18719.2|18715.2|1032
1614357600000|2021-02-26 16:40:00|18736.4|18732.4|18737.9|18733.9|18741.1|18737.1|18719.2|18715.2|696
1614357900000|2021-02-26 16:45:00|18734.8|18730.8|18747.3|18743.3|18750.4|18746.4|18719.2|18715.2|800
1614358200000|2021-02-26 16:50:00|18748.9|18744.9|18762.9|18758.9|18781.7|18777.7|18748.9|18744.9|1203
1614358500000|2021-02-26 16:55:00|18761.4|18757.4|18766.1|18762.1|18781.7|18777.7|18758.3|18754.3|726
1614358800000|2021-02-26 17:00:00|18769.2|18765.2|18759.8|18755.8|18772.3|18768.3|18753.6|18749.6|627
1614359100000|2021-02-26 17:05:00|18762.9|18758.9|18762.9|18758.9|18775.4|18771.4|18759.8|18755.8|648
1614359400000|2021-02-26 17:10:00|18764.5|18760.5|18769.2|18765.2|18784.8|18780.8|18762.9|18758.9|640
1614359700000|2021-02-26 17:15:00|18775.4|18771.4|18769.2|18765.2|18784.8|18780.8|18766.1|18762.1|570
1614360000000|2021-02-26 17:20:00|18772.3|18768.3|18762.9|18758.9|18784.8|18780.8|18759.8|18755.8|747
1614360300000|2021-02-26 17:25:00|18761.4|18757.4|18781.7|18777.7|18787.9|18783.9|18759.8|18755.8|526
1614360600000|2021-02-26 17:30:00|18784.8|18780.8|18775.4|18771.4|18791.1|18787.1|18761.4|18757.4|600
1614360900000|2021-02-26 17:35:00|18773.9|18769.9|18797.3|18793.3|18808.3|18804.3|18773.9|18769.9|676
1614361200000|2021-02-26 17:40:00|18800.4|18796.4|18809.8|18805.8|18809.8|18805.8|18797.3|18793.3|467
1614361500000|2021-02-26 17:45:00|18812.9|18808.9|18853.6|18849.6|18855.1|18851.1|18809.8|18805.8|853
1614361800000|2021-02-26 17:50:00|18856.7|18852.7|18884.8|18880.8|18886.4|18882.4|18847.3|18843.3|982
1614362100000|2021-02-26 17:55:00|18881.7|18877.7|18872.3|18868.3|18892.6|18888.6|18869.2|18865.2|1129
1614362400000|2021-02-26 18:00:00|18873.9|18869.9|18887.9|18883.9|18900.4|18896.4|18869.2|18865.2|1030
1614362700000|2021-02-26 18:05:00|18891.1|18887.1|18897.3|18893.3|18906.7|18902.7|18887.9|18883.9|548
1614363000000|2021-02-26 18:10:00|18891.1|18887.1|18891.1|18887.1|18916.1|18912.1|18887.9|18883.9|669
1614363300000|2021-02-26 18:15:00|18887.9|18883.9|18894.2|18890.2|18897.3|18893.3|18884.8|18880.8|680
1614363600000|2021-02-26 18:20:00|18891.1|18887.1|18900.4|18896.4|18900.4|18896.4|18878.6|18874.6|473
1614363900000|2021-02-26 18:25:00|18897.3|18893.3|18894.2|18890.2|18906.7|18902.7|18891.1|18887.1|779
1614364200000|2021-02-26 18:30:00|18891.1|18887.1|18891.1|18887.1|18906.7|18902.7|18878.6|18874.6|740
1614364500000|2021-02-26 18:35:00|18892.6|18888.6|18900.4|18896.4|18903.6|18899.6|18891.1|18887.1|442
1614364800000|2021-02-26 18:40:00|18903.6|18899.6|18900.4|18896.4|18906.7|18902.7|18897.3|18893.3|660
1614365100000|2021-02-26 18:45:00|18906.7|18902.7|18897.3|18893.3|18916.1|18912.1|18897.3|18893.3|741
1614365400000|2021-02-26 18:50:00|18894.2|18890.2|18906.7|18902.7|18909.8|18905.8|18875.4|18871.4|798
1614365700000|2021-02-26 18:55:00|18909.8|18905.8|18903.6|18899.6|18911.4|18907.4|18884.8|18880.8|869
1614366000000|2021-02-26 19:00:00|18900.4|18896.4|18900.4|18896.4|18906.7|18902.7|18878.6|18874.6|852
1614366300000|2021-02-26 19:05:00|18898.9|18894.9|18911.4|18907.4|18916.1|18912.1|18894.2|18890.2|728
1614366600000|2021-02-26 19:10:00|18912.9|18908.9|18922.3|18918.3|18947.3|18943.3|18911.4|18907.4|1226
1614366900000|2021-02-26 19:15:00|18925.4|18921.4|18934.8|18930.8|18941.1|18937.1|18911.4|18907.4|707
1614367200000|2021-02-26 19:20:00|18936.4|18932.4|18934.8|18930.8|18941.1|18937.1|18906.7|18902.7|622
1614367500000|2021-02-26 19:25:00|18933.3|18929.3|18931.7|18927.7|18937.9|18933.9|18909.8|18905.8|806
1614367800000|2021-02-26 19:30:00|18930.1|18926.1|18944.2|18940.2|18953.6|18949.6|18920.8|18916.8|1497
1614368100000|2021-02-26 19:35:00|18942.6|18938.6|18928.6|18924.6|18956.7|18952.7|18928.6|18924.6|1246
1614368400000|2021-02-26 19:40:00|18927|18923|18919.2|18915.2|18931.7|18927.7|18894.2|18890.2|1335
1614368700000|2021-02-26 19:45:00|18916.1|18912.1|18916.1|18912.1|18931.7|18927.7|18916.1|18912.1|1479
1614369000000|2021-02-26 19:50:00|18912.9|18908.9|18906.7|18902.7|18916.1|18912.1|18884.8|18880.8|2028
1614369300000|2021-02-26 19:55:00|18912.9|18908.9|18916.1|18912.1|18934.8|18930.8|18881.7|18877.7|3425
1614369600000|2021-02-26 20:00:00|18917.6|18913.6|18927|18923|18944.2|18940.2|18881.7|18877.7|2201
1614369900000|2021-02-26 20:05:00|18928.6|18924.6|18928.6|18924.6|18950.4|18946.4|18925.4|18921.4|1440
1614370200000|2021-02-26 20:10:00|18925.4|18921.4|18916.1|18912.1|18941.1|18937.1|18916.1|18912.1|896
1614370500000|2021-02-26 20:15:00|18912.9|18908.9|18948.9|18944.9|18948.9|18944.9|18903.6|18899.6|1289
1614370800000|2021-02-26 20:20:00|18947.3|18943.3|18975.4|18971.4|18984.8|18980.8|18937.9|18933.9|1338
1614371100000|2021-02-26 20:25:00|18969.2|18965.2|18984.8|18980.8|18987.9|18983.9|18953.6|18949.6|1567
1614371400000|2021-02-26 20:30:00|18981.7|18977.7|18969.2|18965.2|18981.7|18977.7|18959.8|18955.8|1640
1614371700000|2021-02-26 20:35:00|18972.3|18968.3|19031.7|19027.7|19031.7|19027.7|18966.1|18962.1|1871
1614372000000|2021-02-26 20:40:00|19034.8|19030.8|19097.3|19093.3|19097.3|19093.3|19012.9|19008.9|2379
1614372300000|2021-02-26 20:45:00|19100.4|19096.4|19072.3|19068.3|19100.4|19096.4|19034.8|19030.8|3046
1614372600000|2021-02-26 20:50:00|19073.9|19069.9|19131.7|19127.7|19134.8|19130.8|19069.2|19065.2|4272
1614372900000|2021-02-26 20:55:00|19133.3|19129.3|19200.4|19196.4|19200.4|19196.4|19112.9|19108.9|7289
1614373200000|2021-02-26 21:00:00|19197.3|19193.3|19161.4|19157.4|19225.4|19221.4|19131.7|19127.7|3120
1614373500000|2021-02-26 21:05:00|19159.8|19155.8|19169.2|19165.2|19177|19173|19100.4|19096.4|1941
1614373800000|2021-02-26 21:10:00|19172.3|19168.3|19169.2|19165.2|19231.7|19227.7|19169.2|19165.2|1788
1614374100000|2021-02-26 21:15:00|19175.4|19171.4|19205.1|19201.1|19212.9|19208.9|19144.2|19140.2|1605
1614374400000|2021-02-26 21:20:00|19198.9|19194.9|19120.8|19116.8|19203.6|19199.6|19119.2|19115.2|2070
1614374700000|2021-02-26 21:25:00|19119.2|19115.2|19047.3|19043.3|19122.3|19118.3|19037.9|19033.9|1692
1614375000000|2021-02-26 21:30:00|19052|19048|19042.6|19038.6|19062.9|19058.9|19031.7|19027.7|1575
1614375300000|2021-02-26 21:35:00|19044.2|19040.2|19050.4|19046.4|19050.4|19046.4|19037.9|19033.9|703
1614375600000|2021-02-26 21:40:00|19048.9|19044.9|19053.6|19049.6|19056.7|19052.7|19034.8|19030.8|1015
1614375900000|2021-02-26 21:45:00|19056.7|19052.7|19030.1|19026.1|19056.7|19052.7|19028.6|19024.6|465
1614376200000|2021-02-26 21:50:00|19028.6|19024.6|19037.9|19033.9|19037.9|19033.9|19028.6|19024.6|716
1614376500000|2021-02-26 21:55:00|19036.4|19032.4|19039.5|19035.5|19050.4|19046.4|19027|19023|687
1614553200000|2021-02-28 23:00:00|19022.3|19018.3|18997.3|18993.3|19041.1|19037.1|18978.6|18974.6|512
1614553500000|2021-02-28 23:05:00|18998.9|18994.9|19030.1|19026.1|19036.4|19032.4|18994.2|18990.2|418
1614553800000|2021-02-28 23:10:00|19025.4|19021.4|19025.4|19021.4|19030.1|19026.1|19000.4|18996.4|206
1614554100000|2021-02-28 23:15:00|19022.3|19018.3|19012.9|19008.9|19022.3|19018.3|19006.7|19002.7|169
1614554400000|2021-02-28 23:20:00|19009.8|19005.8|19019.2|19015.2|19030.1|19026.1|19009.8|19005.8|165
1614554700000|2021-02-28 23:25:00|19016.1|19012.1|19002|18998|19019.2|19015.2|19002|18998|56
1614555000000|2021-02-28 23:30:00|19003.6|18999.6|19011.4|19007.4|19020.8|19016.8|18997.3|18993.3|145
1614555300000|2021-02-28 23:35:00|19009.8|19005.8|19011.4|19007.4|19016.1|19012.1|18998.9|18994.9|200
1614555600000|2021-02-28 23:40:00|19005.1|19001.1|19002|18998|19016.1|19012.1|18998.9|18994.9|183
1614555900000|2021-02-28 23:45:00|19000.4|18996.4|19023.9|19019.9|19037.9|19033.9|19000.4|18996.4|276
1614556200000|2021-02-28 23:50:00|19022.3|19018.3|19033.3|19029.3|19034.8|19030.8|19022.3|19018.3|78
1614556500000|2021-02-28 23:55:00|19039.5|19035.5|19069.2|19065.2|19072.3|19068.3|19036.4|19032.4|197
1614556800000|2021-03-01 00:00:00|19067.6|19063.6|19045.8|19041.8|19083.3|19079.3|19036.4|19032.4|394
1614557100000|2021-03-01 00:05:00|19047.3|19043.3|19061.4|19057.4|19069.2|19065.2|19025.4|19021.4|254
1614557400000|2021-03-01 00:10:00|19059.8|19055.8|19061.4|19057.4|19087.9|19083.9|19052|19048|185
1614557700000|2021-03-01 00:15:00|19062.9|19058.9|19084.8|19080.8|19109.8|19105.8|19061.4|19057.4|237
1614558000000|2021-03-01 00:20:00|19083.3|19079.3|19069.2|19065.2|19087.9|19083.9|19055.1|19051.1|231
1614558300000|2021-03-01 00:25:00|19066.1|19062.1|19072.3|19068.3|19072.3|19068.3|19055.1|19051.1|160
1614558600000|2021-03-01 00:30:00|19073.9|19069.9|19048.9|19044.9|19075.4|19071.4|19045.8|19041.8|160
1614558900000|2021-03-01 00:35:00|19050.4|19046.4|19067.6|19063.6|19070.8|19066.8|19044.2|19040.2|172
1614559200000|2021-03-01 00:40:00|19069.2|19065.2|19061.4|19057.4|19073.9|19069.9|19056.7|19052.7|125
1614559500000|2021-03-01 00:45:00|19059.8|19055.8|19023.9|19019.9|19064.5|19060.5|19016.1|19012.1|141
1614559800000|2021-03-01 00:50:00|19027|19023|18984.8|18980.8|19034.8|19030.8|18981.7|18977.7|254
1614560100000|2021-03-01 00:55:00|18983.3|18979.3|18987.9|18983.9|19002|18998|18977|18973|200
1614560400000|2021-03-01 01:00:00|18984.8|18980.8|18977|18973|19012.9|19008.9|18975.4|18971.4|242
1614560700000|2021-03-01 01:05:00|18978.6|18974.6|18997.3|18993.3|18997.3|18993.3|18975.4|18971.4|153
1614561000000|2021-03-01 01:10:00|18998.9|18994.9|18997.3|18993.3|19002|18998|18991.1|18987.1|67
1614561300000|2021-03-01 01:15:00|18994.2|18990.2|19009.8|19005.8|19012.9|19008.9|18989.5|18985.5|65
1614561600000|2021-03-01 01:20:00|19012.9|19008.9|18992.6|18988.6|19012.9|19008.9|18984.8|18980.8|126
1614561900000|2021-03-01 01:25:00|18994.2|18990.2|18980.1|18976.1|19000.4|18996.4|18975.4|18971.4|107
1614562200000|2021-03-01 01:30:00|18978.6|18974.6|18994.2|18990.2|19000.4|18996.4|18975.4|18971.4|127
1614562500000|2021-03-01 01:35:00|18991.1|18987.1|18984.8|18980.8|18994.2|18990.2|18978.6|18974.6|76
1614562800000|2021-03-01 01:40:00|18987.9|18983.9|18983.3|18979.3|18987.9|18983.9|18975.4|18971.4|75
1614563100000|2021-03-01 01:45:00|18984.8|18980.8|18992.6|18988.6|18995.8|18991.8|18981.7|18977.7|56
1614563400000|2021-03-01 01:50:00|18991.1|18987.1|18977|18973|18992.6|18988.6|18975.4|18971.4|142
1614563700000|2021-03-01 01:55:00|18978.6|18974.6|18995.8|18991.8|19000.4|18996.4|18977|18973|79
1614564000000|2021-03-01 02:00:00|18994.2|18990.2|18977|18973|18998.9|18994.9|18975.4|18971.4|125
1614564300000|2021-03-01 02:05:00|18975.4|18971.4|18962.9|18958.9|18981.7|18977.7|18962.9|18958.9|158
1614564600000|2021-03-01 02:10:00|18961.4|18957.4|18964.5|18960.5|18966.1|18962.1|18959.8|18955.8|311
1614564900000|2021-03-01 02:15:00|18966.1|18962.1|18972.3|18968.3|18973.9|18969.9|18962.9|18958.9|65
1614565200000|2021-03-01 02:20:00|18975.4|18971.4|18970.8|18966.8|18981.7|18977.7|18969.2|18965.2|35
1614565500000|2021-03-01 02:25:00|18972.3|18968.3|18980.1|18976.1|18983.3|18979.3|18972.3|18968.3|45
1614565800000|2021-03-01 02:30:00|18978.6|18974.6|18983.3|18979.3|18987.9|18983.9|18978.6|18974.6|124
1614566100000|2021-03-01 02:35:00|18984.8|18980.8|18992.6|18988.6|18994.2|18990.2|18984.8|18980.8|26
1614566400000|2021-03-01 02:40:00|18991.1|18987.1|18977|18973|18992.6|18988.6|18973.9|18969.9|121
1614566700000|2021-03-01 02:45:00|18975.4|18971.4|18984.8|18980.8|18994.2|18990.2|18972.3|18968.3|266
1614567000000|2021-03-01 02:50:00|18981.7|18977.7|18978.6|18974.6|18987.9|18983.9|18975.4|18971.4|117
1614567300000|2021-03-01 02:55:00|18981.7|18977.7|18984.8|18980.8|18991.1|18987.1|18972.3|18968.3|68
1614567600000|2021-03-01 03:00:00|18981.7|18977.7|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|53
1614567900000|2021-03-01 03:05:00|18987.9|18983.9|19000.4|18996.4|19000.4|18996.4|18987.9|18983.9|177
1614568200000|2021-03-01 03:10:00|19003.6|18999.6|18995.8|18991.8|19003.6|18999.6|18987.9|18983.9|140
1614568500000|2021-03-01 03:15:00|18997.3|18993.3|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|66
1614568800000|2021-03-01 03:20:00|18997.3|18993.3|19003.6|18999.6|19003.6|18999.6|18991.1|18987.1|80
1614569100000|2021-03-01 03:25:00|19002|18998|19003.6|18999.6|19008.3|19004.3|19000.4|18996.4|95
1614569400000|2021-03-01 03:30:00|19002|18998|19009.8|19005.8|19023.9|19019.9|18995.8|18991.8|251
1614569700000|2021-03-01 03:35:00|19011.4|19007.4|19005.1|19001.1|19012.9|19008.9|19003.6|18999.6|102
1614570000000|2021-03-01 03:40:00|19006.7|19002.7|19009.8|19005.8|19012.9|19008.9|19005.1|19001.1|33
1614570300000|2021-03-01 03:45:00|19012.9|19008.9|19002|18998|19023.9|19019.9|19002|18998|115
1614570600000|2021-03-01 03:50:00|19003.6|18999.6|19028.6|19024.6|19031.7|19027.7|19002|18998|65
1614570900000|2021-03-01 03:55:00|19025.4|19021.4|19023.9|19019.9|19042.6|19038.6|19022.3|19018.3|225
1614571200000|2021-03-01 04:00:00|19022.3|19018.3|19022.3|19018.3|19028.6|19024.6|19019.2|19015.2|109
1614571500000|2021-03-01 04:05:00|19020.8|19016.8|19017.6|19013.6|19030.1|19026.1|19012.9|19008.9|52
1614571800000|2021-03-01 04:10:00|19019.2|19015.2|19034.8|19030.8|19037.9|19033.9|19019.2|19015.2|62
1614572100000|2021-03-01 04:15:00|19036.4|19032.4|19047.3|19043.3|19047.3|19043.3|19034.8|19030.8|127
1614572400000|2021-03-01 04:20:00|19045.8|19041.8|19037.9|19033.9|19047.3|19043.3|19031.7|19027.7|41
1614572700000|2021-03-01 04:25:00|19039.5|19035.5|19028.6|19024.6|19047.3|19043.3|19027|19023|89
1614573000000|2021-03-01 04:30:00|19027|19023|19019.2|19015.2|19027|19023|19012.9|19008.9|76
1614573300000|2021-03-01 04:35:00|19009.8|19005.8|19019.2|19015.2|19022.3|19018.3|19006.7|19002.7|76
1614573600000|2021-03-01 04:40:00|19022.3|19018.3|19008.3|19004.3|19022.3|19018.3|19008.3|19004.3|78
1614573900000|2021-03-01 04:45:00|19009.8|19005.8|18992.6|18988.6|19012.9|19008.9|18991.1|18987.1|54
1614574200000|2021-03-01 04:50:00|18994.2|18990.2|18997.3|18993.3|19003.6|18999.6|18994.2|18990.2|65
1614574500000|2021-03-01 04:55:00|18995.8|18991.8|19000.4|18996.4|19003.6|18999.6|18992.6|18988.6|40
1614574800000|2021-03-01 05:00:00|19006.7|19002.7|18998.9|18994.9|19006.7|19002.7|18994.2|18990.2|112
1614575100000|2021-03-01 05:05:00|19000.4|18996.4|19000.4|18996.4|19002|18998|18995.8|18991.8|27
1614575400000|2021-03-01 05:10:00|19006.7|19002.7|18998.9|18994.9|19009.8|19005.8|18997.3|18993.3|78
1614575700000|2021-03-01 05:15:00|18997.3|18993.3|19000.4|18996.4|19000.4|18996.4|18995.8|18991.8|11
1614576000000|2021-03-01 05:20:00|18995.8|18991.8|19003.6|18999.6|19003.6|18999.6|18986.4|18982.4|62
1614576300000|2021-03-01 05:25:00|19002|18998|18984.8|18980.8|19005.1|19001.1|18980.1|18976.1|74
1614576600000|2021-03-01 05:30:00|18986.4|18982.4|18998.9|18994.9|18998.9|18994.9|18978.6|18974.6|86
1614576900000|2021-03-01 05:35:00|18997.3|18993.3|19006.7|19002.7|19025.4|19021.4|18987.9|18983.9|151
1614577200000|2021-03-01 05:40:00|19008.3|19004.3|18995.8|18991.8|19008.3|19004.3|18981.7|18977.7|220
1614577500000|2021-03-01 05:45:00|18994.2|18990.2|18992.6|18988.6|18997.3|18993.3|18989.5|18985.5|1049
1614577800000|2021-03-01 05:50:00|18994.2|18990.2|18986.4|18982.4|19000.4|18996.4|18986.4|18982.4|33
1614578100000|2021-03-01 05:55:00|18984.8|18980.8|18980.1|18976.1|18989.5|18985.5|18978.6|18974.6|133
1614578400000|2021-03-01 06:00:00|18981.7|18977.7|18972.3|18968.3|18984.8|18980.8|18966.1|18962.1|108
1614578700000|2021-03-01 06:05:00|18977|18973|18975.4|18971.4|18981.7|18977.7|18972.3|18968.3|84
1614579000000|2021-03-01 06:10:00|18977|18973|18984.8|18980.8|18987.9|18983.9|18972.3|18968.3|140
1614579300000|2021-03-01 06:15:00|18987.9|18983.9|18987.9|18983.9|18992.6|18988.6|18978.6|18974.6|135
1614579600000|2021-03-01 06:20:00|18991.1|18987.1|18997.3|18993.3|19000.4|18996.4|18987.9|18983.9|58
1614579900000|2021-03-01 06:25:00|18998.9|18994.9|19003.6|18999.6|19006.7|19002.7|18994.2|18990.2|97
1614580200000|2021-03-01 06:30:00|19002|18998|18994.2|18990.2|19003.6|18999.6|18994.2|18990.2|68
1614580500000|2021-03-01 06:35:00|18992.6|18988.6|18998.9|18994.9|19003.6|18999.6|18992.6|18988.6|102
1614580800000|2021-03-01 06:40:00|19000.4|18996.4|18997.3|18993.3|19003.6|18999.6|18991.1|18987.1|131
1614581100000|2021-03-01 06:45:00|18998.9|18994.9|19011.4|19007.4|19014.5|19010.5|18994.2|18990.2|116
1614581400000|2021-03-01 06:50:00|19009.8|19005.8|19009.8|19005.8|19016.1|19012.1|19009.8|19005.8|96
1614581700000|2021-03-01 06:55:00|19008.3|19004.3|19003.6|18999.6|19012.9|19008.9|19003.6|18999.6|213
1614582000000|2021-03-01 07:00:00|19002|18998|18991.1|18987.1|19003.6|18999.6|18987.9|18983.9|468
1614582300000|2021-03-01 07:05:00|18994.2|18990.2|18987.9|18983.9|18997.3|18993.3|18969.2|18965.2|341
1614582600000|2021-03-01 07:10:00|18986.4|18982.4|18984.8|18980.8|18994.2|18990.2|18972.3|18968.3|489
1614582900000|2021-03-01 07:15:00|18987.9|18983.9|18978.6|18974.6|19000.4|18996.4|18969.2|18965.2|352
1614583200000|2021-03-01 07:20:00|18981.7|18977.7|18980.1|18976.1|19000.4|18996.4|18978.6|18974.6|258
1614583500000|2021-03-01 07:25:00|18981.7|18977.7|18981.7|18977.7|19000.4|18996.4|18980.1|18976.1|381
1614583800000|2021-03-01 07:30:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18970.8|18966.8|206
1614584100000|2021-03-01 07:35:00|18983.3|18979.3|18972.3|18968.3|18987.9|18983.9|18969.2|18965.2|283
1614584400000|2021-03-01 07:40:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18966.1|18962.1|221
1614584700000|2021-03-01 07:45:00|18980.1|18976.1|18962.9|18958.9|18981.7|18977.7|18959.8|18955.8|293
1614585000000|2021-03-01 07:50:00|18966.1|18962.1|18956.7|18952.7|18975.4|18971.4|18953.6|18949.6|313
1614585300000|2021-03-01 07:55:00|18955.1|18951.1|18944.2|18940.2|18956.7|18952.7|18942.6|18938.6|456
1614585600000|2021-03-01 08:00:00|18941.1|18937.1|18950.4|18946.4|18962.9|18958.9|18937.9|18933.9|485
1614585900000|2021-03-01 08:05:00|18952|18948|18950.4|18946.4|18953.6|18949.6|18941.1|18937.1|420
1614586200000|2021-03-01 08:10:00|18952|18948|18948.9|18944.9|18956.7|18952.7|18934.8|18930.8|261
1614586500000|2021-03-01 08:15:00|18947.3|18943.3|18995.8|18991.8|19000.4|18996.4|18947.3|18943.3|339
1614586800000|2021-03-01 08:20:00|18997.3|18993.3|19017.6|19013.6|19036.4|19032.4|18994.2|18990.2|435
1614587100000|2021-03-01 08:25:00|19019.2|19015.2|19016.1|19012.1|19022.3|19018.3|19003.6|18999.6|223
1614587400000|2021-03-01 08:30:00|19017.6|19013.6|19012.9|19008.9|19037.9|19033.9|19009.8|19005.8|290
1614587700000|2021-03-01 08:35:00|19014.5|19010.5|18997.3|18993.3|19028.6|19024.6|18997.3|18993.3|524
1614588000000|2021-03-01 08:40:00|18994.2|18990.2|18944.2|18940.2|18997.3|18993.3|18934.8|18930.8|646
1614588300000|2021-03-01 08:45:00|18941.1|18937.1|18941.1|18937.1|18952|18948|18927|18923|448
1614588600000|2021-03-01 08:50:00|18944.2|18940.2|18931.7|18927.7|18947.3|18943.3|18925.4|18921.4|394
1614588900000|2021-03-01 08:55:00|18928.6|18924.6|18917.6|18913.6|18934.8|18930.8|18912.9|18908.9|243
1614589200000|2021-03-01 09:00:00|18916.1|18912.1|18912.9|18908.9|18925.4|18921.4|18906.7|18902.7|292
1614589500000|2021-03-01 09:05:00|18914.5|18910.5|18922.3|18918.3|18922.3|18918.3|18903.6|18899.6|448
1614589800000|2021-03-01 09:10:00|18923.9|18919.9|18928.6|18924.6|18937.9|18933.9|18916.1|18912.1|379
1614590100000|2021-03-01 09:15:00|18925.4|18921.4|18934.8|18930.8|18934.8|18930.8|18920.8|18916.8|308
1614590400000|2021-03-01 09:20:00|18936.4|18932.4|18928.6|18924.6|18945.8|18941.8|18928.6|18924.6|198
1614590700000|2021-03-01 09:25:00|18927|18923|18947.3|18943.3|18947.3|18943.3|18925.4|18921.4|249
1614591000000|2021-03-01 09:30:00|18950.4|18946.4|18944.2|18940.2|18956.7|18952.7|18941.1|18937.1|434
1614591300000|2021-03-01 09:35:00|18937.9|18933.9|18909.8|18905.8|18941.1|18937.1|18909.8|18905.8|497
1614591600000|2021-03-01 09:40:00|18911.4|18907.4|18884.8|18880.8|18914.5|18910.5|18884.8|18880.8|301
1614591900000|2021-03-01 09:45:00|18886.4|18882.4|18891.1|18887.1|18897.3|18893.3|18878.6|18874.6|369
1614592200000|2021-03-01 09:50:00|18892.6|18888.6|18897.3|18893.3|18906.7|18902.7|18887.9|18883.9|322
1614592500000|2021-03-01 09:55:00|18894.2|18890.2|18887.9|18883.9|18900.4|18896.4|18883.3|18879.3|194
1614592800000|2021-03-01 10:00:00|18889.5|18885.5|18886.4|18882.4|18897.3|18893.3|18878.6|18874.6|315
1614593100000|2021-03-01 10:05:00|18884.8|18880.8|18905.1|18901.1|18909.8|18905.8|18884.8|18880.8|159
1614593400000|2021-03-01 10:10:00|18903.6|18899.6|18922.3|18918.3|18928.6|18924.6|18900.4|18896.4|452
1614593700000|2021-03-01 10:15:00|18925.4|18921.4|18912.9|18908.9|18925.4|18921.4|18909.8|18905.8|203
1614594000000|2021-03-01 10:20:00|18916.1|18912.1|18906.7|18902.7|18919.2|18915.2|18903.6|18899.6|127
1614594300000|2021-03-01 10:25:00|18909.8|18905.8|18906.7|18902.7|18909.8|18905.8|18897.3|18893.3|122
1614594600000|2021-03-01 10:30:00|18908.3|18904.3|18891.1|18887.1|18909.8|18905.8|18887.9|18883.9|162
1614594900000|2021-03-01 10:35:00|18887.9|18883.9|18873.9|18869.9|18887.9|18883.9|18869.2|18865.2|452
1614595200000|2021-03-01 10:40:00|18875.4|18871.4|18889.5|18885.5|18903.6|18899.6|18873.9|18869.9|236
1614595500000|2021-03-01 10:45:00|18887.9|18883.9|18875.4|18871.4|18891.1|18887.1|18873.9|18869.9|186
1614595800000|2021-03-01 10:50:00|18878.6|18874.6|18875.4|18871.4|18878.6|18874.6|18866.1|18862.1|250
1614596100000|2021-03-01 10:55:00|18872.3|18868.3|18870.8|18866.8|18891.1|18887.1|18869.2|18865.2|467
1614596400000|2021-03-01 11:00:00|18869.2|18865.2|18872.3|18868.3|18875.4|18871.4|18866.1|18862.1|347
1614596700000|2021-03-01 11:05:00|18869.2|18865.2|18887.9|18883.9|18892.6|18888.6|18869.2|18865.2|219
1614597000000|2021-03-01 11:10:00|18889.5|18885.5|18884.8|18880.8|18891.1|18887.1|18875.4|18871.4|188
1614597300000|2021-03-01 11:15:00|18883.3|18879.3|18878.6|18874.6|18884.8|18880.8|18878.6|18874.6|85
1614597600000|2021-03-01 11:20:00|18881.7|18877.7|18837.9|18833.9|18881.7|18877.7|18837.9|18833.9|347
1614597900000|2021-03-01 11:25:00|18841.1|18837.1|18822.3|18818.3|18841.1|18837.1|18822.3|18818.3|791
1614598200000|2021-03-01 11:30:00|18819.2|18815.2|18828.6|18824.6|18828.6|18824.6|18797.3|18793.3|862
1614598500000|2021-03-01 11:35:00|18834.8|18830.8|18825.4|18821.4|18837.9|18833.9|18803.6|18799.6|413
1614598800000|2021-03-01 11:40:00|18823.9|18819.9|18831.7|18827.7|18844.2|18840.2|18823.9|18819.9|258
1614599100000|2021-03-01 11:45:00|18830.1|18826.1|18837.9|18833.9|18837.9|18833.9|18828.6|18824.6|290
1614599400000|2021-03-01 11:50:00|18834.8|18830.8|18847.3|18843.3|18850.4|18846.4|18834.8|18830.8|347
1614599700000|2021-03-01 11:55:00|18844.2|18840.2|18872.3|18868.3|18878.6|18874.6|18844.2|18840.2|1087
1614600000000|2021-03-01 12:00:00|18873.9|18869.9|18897.3|18893.3|18900.4|18896.4|18872.3|18868.3|558
1614600300000|2021-03-01 12:05:00|18894.2|18890.2|18891.1|18887.1|18912.9|18908.9|18884.8|18880.8|596
1614600600000|2021-03-01 12:10:00|18889.5|18885.5|18897.3|18893.3|18897.3|18893.3|18881.7|18877.7|333
1614600900000|2021-03-01 12:15:00|18898.9|18894.9|18897.3|18893.3|18903.6|18899.6|18886.4|18882.4|306
1614601200000|2021-03-01 12:20:00|18895.8|18891.8|18866.1|18862.1|18900.4|18896.4|18862.9|18858.9|437
1614601500000|2021-03-01 12:25:00|18869.2|18865.2|18897.3|18893.3|18900.4|18896.4|18859.8|18855.8|532
1614601800000|2021-03-01 12:30:00|18900.4|18896.4|18881.7|18877.7|18900.4|18896.4|18875.4|18871.4|424
1614602100000|2021-03-01 12:35:00|18878.6|18874.6|18872.3|18868.3|18881.7|18877.7|18856.7|18852.7|445
1614602400000|2021-03-01 12:40:00|18873.9|18869.9|18866.1|18862.1|18884.8|18880.8|18856.7|18852.7|457
1614602700000|2021-03-01 12:45:00|18869.2|18865.2|18878.6|18874.6|18881.7|18877.7|18866.1|18862.1|284
1614603000000|2021-03-01 12:50:00|18872.3|18868.3|18881.7|18877.7|18887.9|18883.9|18859.8|18855.8|582
1614603300000|2021-03-01 12:55:00|18884.8|18880.8|18856.7|18852.7|18884.8|18880.8|18856.7|18852.7|525
1614603600000|2021-03-01 13:00:00|18858.3|18854.3|18812.9|18808.9|18859.8|18855.8|18809.8|18805.8|791
1614603900000|2021-03-01 13:05:00|18809.8|18805.8|18816.1|18812.1|18834.8|18830.8|18806.7|18802.7|1321
1614604200000|2021-03-01 13:10:00|18819.2|18815.2|18809.8|18805.8|18830.1|18826.1|18809.8|18805.8|674
1614604500000|2021-03-01 13:15:00|18812.9|18808.9|18789.5|18785.5|18816.1|18812.1|18787.9|18783.9|1093
1614604800000|2021-03-01 13:20:00|18794.2|18790.2|18781.7|18777.7|18806.7|18802.7|18781.7|18777.7|1064
1614605100000|2021-03-01 13:25:00|18784.8|18780.8|18800.4|18796.4|18805.1|18801.1|18775.4|18771.4|858
1614605400000|2021-03-01 13:30:00|18802|18798|18777|18773|18803.6|18799.6|18769.2|18765.2|789
1614605700000|2021-03-01 13:35:00|18778.6|18774.6|18800.4|18796.4|18806.7|18802.7|18769.2|18765.2|871
1614606000000|2021-03-01 13:40:00|18802|18798|18822.3|18818.3|18834.8|18830.8|18797.3|18793.3|809
1614606300000|2021-03-01 13:45:00|18820.8|18816.8|18828.6|18824.6|18841.1|18837.1|18819.2|18815.2|493
1614606600000|2021-03-01 13:50:00|18827|18823|18861.4|18857.4|18866.1|18862.1|18825.4|18821.4|869
1614606900000|2021-03-01 13:55:00|18862.9|18858.9|18866.1|18862.1|18884.8|18880.8|18861.4|18857.4|867
1614607200000|2021-03-01 14:00:00|18867.6|18863.6|18869.2|18865.2|18878.6|18874.6|18856.7|18852.7|650
1614607500000|2021-03-01 14:05:00|18934.8|18930.8|18859.8|18855.8|18939.5|18935.5|18828.6|18824.6|1475
1614607800000|2021-03-01 14:10:00|18858.3|18854.3|18878.6|18874.6|18878.6|18874.6|18837.9|18833.9|593
1614608100000|2021-03-01 14:15:00|18880.1|18876.1|18873.9|18869.9|18881.7|18877.7|18848.9|18844.9|768
1614608400000|2021-03-01 14:20:00|18875.4|18871.4|18856.7|18852.7|18875.4|18871.4|18853.6|18849.6|542
1614608700000|2021-03-01 14:25:00|18855.1|18851.1|18852|18848|18861.4|18857.4|18845.8|18841.8|528
1614609000000|2021-03-01 14:30:00|18853.6|18849.6|18900.4|18896.4|18903.6|18899.6|18853.6|18849.6|1095
1614609300000|2021-03-01 14:35:00|18903.6|18899.6|18912.9|18908.9|18919.2|18915.2|18894.2|18890.2|1189
1614609600000|2021-03-01 14:40:00|18916.1|18912.1|18895.8|18891.8|18925.4|18921.4|18887.9|18883.9|727
1614609900000|2021-03-01 14:45:00|18897.3|18893.3|18834.8|18830.8|18897.3|18893.3|18828.6|18824.6|1176
1614610200000|2021-03-01 14:50:00|18833.3|18829.3|18856.7|18852.7|18869.2|18865.2|18828.6|18824.6|1170
1614610500000|2021-03-01 14:55:00|18855.1|18851.1|18859.8|18855.8|18866.1|18862.1|18847.3|18843.3|675
1614610800000|2021-03-01 15:00:00|18836.4|18832.4|18853.6|18849.6|18853.6|18849.6|18800.4|18796.4|1449
1614611100000|2021-03-01 15:05:00|18852|18848|18897.3|18893.3|18897.3|18893.3|18834.8|18830.8|912
1614611400000|2021-03-01 15:10:00|18892.6|18888.6|18909.8|18905.8|18922.3|18918.3|18884.8|18880.8|1211
1614611700000|2021-03-01 15:15:00|18908.3|18904.3|18930.1|18926.1|18944.2|18940.2|18908.3|18904.3|1077
1614612000000|2021-03-01 15:20:00|18928.6|18924.6|18912.9|18908.9|18950.4|18946.4|18909.8|18905.8|978
1614612300000|2021-03-01 15:25:00|18911.4|18907.4|18919.2|18915.2|18939.5|18935.5|18881.7|18877.7|1254
1614612600000|2021-03-01 15:30:00|18916.1|18912.1|18905.1|18901.1|18919.2|18915.2|18887.9|18883.9|1037
1614612900000|2021-03-01 15:35:00|18903.6|18899.6|18887.9|18883.9|18909.8|18905.8|18878.6|18874.6|607
1614613200000|2021-03-01 15:40:00|18884.8|18880.8|18872.3|18868.3|18897.3|18893.3|18872.3|18868.3|865
1614613500000|2021-03-01 15:45:00|18873.9|18869.9|18912.9|18908.9|18916.1|18912.1|18872.3|18868.3|806
1614613800000|2021-03-01 15:50:00|18916.1|18912.1|18847.3|18843.3|18916.1|18912.1|18844.2|18840.2|1085
1614614100000|2021-03-01 15:55:00|18844.2|18840.2|18812.9|18808.9|18856.7|18852.7|18811.4|18807.4|783
1614614400000|2021-03-01 16:00:00|18809.8|18805.8|18847.3|18843.3|18855.1|18851.1|18809.8|18805.8|910
1614614700000|2021-03-01 16:05:00|18845.8|18841.8|18862.9|18858.9|18872.3|18868.3|18834.8|18830.8|1316
1614615000000|2021-03-01 16:10:00|18866.1|18862.1|18828.6|18824.6|18869.2|18865.2|18822.3|18818.3|792
1614615300000|2021-03-01 16:15:00|18831.7|18827.7|18839.5|18835.5|18853.6|18849.6|18809.8|18805.8|812
1614615600000|2021-03-01 16:20:00|18841.1|18837.1|18853.6|18849.6|18855.1|18851.1|18837.9|18833.9|569
1614615900000|2021-03-01 16:25:00|18850.4|18846.4|18831.7|18827.7|18853.6|18849.6|18822.3|18818.3|541
1614616200000|2021-03-01 16:30:00|18830.1|18826.1|18809.8|18805.8|18837.9|18833.9|18803.6|18799.6|691
1614616500000|2021-03-01 16:35:00|18811.4|18807.4|18794.2|18790.2|18819.2|18815.2|18791.1|18787.1|1137
1614616800000|2021-03-01 16:40:00|18795.8|18791.8|18817.6|18813.6|18819.2|18815.2|18784.8|18780.8|786
1614617100000|2021-03-01 16:45:00|18819.2|18815.2|18819.2|18815.2|18841.1|18837.1|18812.9|18808.9|632
1614617400000|2021-03-01 16:50:00|18817.6|18813.6|18812.9|18808.9|18831.7|18827.7|18812.9|18808.9|591
1614617700000|2021-03-01 16:55:00|18814.5|18810.5|18816.1|18812.1|18827|18823|18803.6|18799.6|429
1614618000000|2021-03-01 17:00:00|18819.2|18815.2|18844.2|18840.2|18847.3|18843.3|18817.6|18813.6|759
1614618300000|2021-03-01 17:05:00|18841.1|18837.1|18834.8|18830.8|18850.4|18846.4|18828.6|18824.6|460
1614618600000|2021-03-01 17:10:00|18837.9|18833.9|18841.1|18837.1|18844.2|18840.2|18831.7|18827.7|283
1614618900000|2021-03-01 17:15:00|18842.6|18838.6|18833.3|18829.3|18844.2|18840.2|18822.3|18818.3|338
1614619200000|2021-03-01 17:20:00|18831.7|18827.7|18856.7|18852.7|18862.9|18858.9|18828.6|18824.6|479
1614619500000|2021-03-01 17:25:00|18859.8|18855.8|18823.9|18819.9|18862.9|18858.9|18822.3|18818.3|454
1614619800000|2021-03-01 17:30:00|18825.4|18821.4|18844.2|18840.2|18845.8|18841.8|18819.2|18815.2|551
1614620100000|2021-03-01 17:35:00|18841.1|18837.1|18859.8|18855.8|18866.1|18862.1|18841.1|18837.1|666
1614620400000|2021-03-01 17:40:00|18858.3|18854.3|18859.8|18855.8|18862.9|18858.9|18841.1|18837.1|538
1614620700000|2021-03-01 17:45:00|18856.7|18852.7|18822.3|18818.3|18858.3|18854.3|18822.3|18818.3|643
1614621000000|2021-03-01 17:50:00|18825.4|18821.4|18825.4|18821.4|18831.7|18827.7|18817.6|18813.6|486
1614621300000|2021-03-01 17:55:00|18823.9|18819.9|18834.8|18830.8|18837.9|18833.9|18820.8|18816.8|477
1614621600000|2021-03-01 18:00:00|18831.7|18827.7|18819.2|18815.2|18844.2|18840.2|18819.2|18815.2|387
1614621900000|2021-03-01 18:05:00|18820.8|18816.8|18802|18798|18825.4|18821.4|18797.3|18793.3|802
1614622200000|2021-03-01 18:10:00|18803.6|18799.6|18784.8|18780.8|18803.6|18799.6|18778.6|18774.6|438
1614622500000|2021-03-01 18:15:00|18787.9|18783.9|18806.7|18802.7|18809.8|18805.8|18787.9|18783.9|412
1614622800000|2021-03-01 18:20:00|18808.3|18804.3|18816.1|18812.1|18831.7|18827.7|18808.3|18804.3|248
1614623100000|2021-03-01 18:25:00|18817.6|18813.6|18806.7|18802.7|18817.6|18813.6|18803.6|18799.6|264
1614623400000|2021-03-01 18:30:00|18808.3|18804.3|18806.7|18802.7|18812.9|18808.9|18797.3|18793.3|288
1614623700000|2021-03-01 18:35:00|18809.8|18805.8|18831.7|18827.7|18831.7|18827.7|18806.7|18802.7|310
1614624000000|2021-03-01 18:40:00|18830.1|18826.1|18831.7|18827.7|18842.6|18838.6|18822.3|18818.3|474
1614624300000|2021-03-01 18:45:00|18830.1|18826.1|18831.7|18827.7|18839.5|18835.5|18819.2|18815.2|464
1614624600000|2021-03-01 18:50:00|18833.3|18829.3|18819.2|18815.2|18834.8|18830.8|18812.9|18808.9|489
1614624900000|2021-03-01 18:55:00|18822.3|18818.3|18812.9|18808.9|18830.1|18826.1|18809.8|18805.8|354
1614625200000|2021-03-01 19:00:00|18816.1|18812.1|18822.3|18818.3|18825.4|18821.4|18812.9|18808.9|383
1614625500000|2021-03-01 19:05:00|18825.4|18821.4|18825.4|18821.4|18831.7|18827.7|18816.1|18812.1|600
1614625800000|2021-03-01 19:10:00|18828.6|18824.6|18822.3|18818.3|18834.8|18830.8|18819.2|18815.2|379
1614626100000|2021-03-01 19:15:00|18825.4|18821.4|18822.3|18818.3|18834.8|18830.8|18816.1|18812.1|456
1614626400000|2021-03-01 19:20:00|18819.2|18815.2|18816.1|18812.1|18819.2|18815.2|18803.6|18799.6|553
1614626700000|2021-03-01 19:25:00|18817.6|18813.6|18812.9|18808.9|18825.4|18821.4|18812.9|18808.9|281
1614627000000|2021-03-01 19:30:00|18809.8|18805.8|18806.7|18802.7|18816.1|18812.1|18803.6|18799.6|610
1614627300000|2021-03-01 19:35:00|18803.6|18799.6|18828.6|18824.6|18828.6|18824.6|18800.4|18796.4|325
1614627600000|2021-03-01 19:40:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18822.3|18818.3|347
1614627900000|2021-03-01 19:45:00|18828.6|18824.6|18831.7|18827.7|18837.9|18833.9|18819.2|18815.2|388
1614628200000|2021-03-01 19:50:00|18833.3|18829.3|18853.6|18849.6|18855.1|18851.1|18828.6|18824.6|770
1614628500000|2021-03-01 19:55:00|18855.1|18851.1|18834.8|18830.8|18866.1|18862.1|18831.7|18827.7|1518
1614628800000|2021-03-01 20:00:00|18833.3|18829.3|18816.1|18812.1|18837.9|18833.9|18812.9|18808.9|781
1614629100000|2021-03-01 20:05:00|18819.2|18815.2|18800.4|18796.4|18825.4|18821.4|18794.2|18790.2|791
1614629400000|2021-03-01 20:10:00|18802|18798|18812.9|18808.9|18822.3|18818.3|18798.9|18794.9|515
1614629700000|2021-03-01 20:15:00|18816.1|18812.1|18822.3|18818.3|18834.8|18830.8|18812.9|18808.9|465
1614630000000|2021-03-01 20:20:00|18819.2|18815.2|18825.4|18821.4|18828.6|18824.6|18809.8|18805.8|466
1614630300000|2021-03-01 20:25:00|18823.9|18819.9|18806.7|18802.7|18823.9|18819.9|18806.7|18802.7|671
1614630600000|2021-03-01 20:30:00|18809.8|18805.8|18834.8|18830.8|18837.9|18833.9|18809.8|18805.8|584
1614630900000|2021-03-01 20:35:00|18833.3|18829.3|18850.4|18846.4|18853.6|18849.6|18830.1|18826.1|556
1614631200000|2021-03-01 20:40:00|18853.6|18849.6|18834.8|18830.8|18853.6|18849.6|18834.8|18830.8|505
1614631500000|2021-03-01 20:45:00|18837.9|18833.9|18825.4|18821.4|18841.1|18837.1|18822.3|18818.3|494
1614631800000|2021-03-01 20:50:00|18828.6|18824.6|18844.2|18840.2|18847.3|18843.3|18819.2|18815.2|746
1614632100000|2021-03-01 20:55:00|18847.3|18843.3|18922.3|18918.3|18925.4|18921.4|18837.9|18833.9|1848
1614632400000|2021-03-01 21:00:00|18930.1|18926.1|18919.2|18915.2|18930.1|18926.1|18884.8|18880.8|1734
1614632700000|2021-03-01 21:05:00|18917.6|18913.6|18903.6|18899.6|18917.6|18913.6|18894.2|18890.2|778
1614633000000|2021-03-01 21:10:00|18905.1|18901.1|18920.8|18916.8|18931.7|18927.7|18900.4|18896.4|548
1614633300000|2021-03-01 21:15:00|18922.3|18918.3|18917.6|18913.6|18925.4|18921.4|18903.6|18899.6|678
1614633600000|2021-03-01 21:20:00|18919.2|18915.2|18916.1|18912.1|18928.6|18924.6|18914.5|18910.5|347
1614633900000|2021-03-01 21:25:00|18919.2|18915.2|18897.3|18893.3|18922.3|18918.3|18897.3|18893.3|466
1614634200000|2021-03-01 21:30:00|18898.9|18894.9|18873.9|18869.9|18909.8|18905.8|18872.3|18868.3|627
1614634500000|2021-03-01 21:35:00|18872.3|18868.3|18898.9|18894.9|18900.4|18896.4|18869.2|18865.2|240
1614634800000|2021-03-01 21:40:00|18897.3|18893.3|18900.4|18896.4|18903.6|18899.6|18889.5|18885.5|356
1614635100000|2021-03-01 21:45:00|18908.3|18904.3|18906.7|18902.7|18925.4|18921.4|18903.6|18899.6|540
1614635400000|2021-03-01 21:50:00|18908.3|18904.3|18912.9|18908.9|18916.1|18912.1|18898.9|18894.9|259
1614635700000|2021-03-01 21:55:00|18911.4|18907.4|18927|18923|18927|18923|18911.4|18907.4|416
1614639600000|2021-03-01 23:00:00|18922.3|18918.3|18917.6|18913.6|18925.4|18921.4|18908.3|18904.3|141
1614639900000|2021-03-01 23:05:00|18919.2|18915.2|18917.6|18913.6|18922.3|18918.3|18909.8|18905.8|32
1614640200000|2021-03-01 23:10:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18914.5|18910.5|49
1614640500000|2021-03-01 23:15:00|18912.9|18908.9|18906.7|18902.7|18912.9|18908.9|18905.1|18901.1|16
1614640800000|2021-03-01 23:20:00|18908.3|18904.3|18917.6|18913.6|18917.6|18913.6|18908.3|18904.3|46
1614641100000|2021-03-01 23:25:00|18919.2|18915.2|18917.6|18913.6|18920.8|18916.8|18916.1|18912.1|17
1614641400000|2021-03-01 23:30:00|18916.1|18912.1|18908.3|18904.3|18916.1|18912.1|18902|18898|28
1614641700000|2021-03-01 23:35:00|18906.7|18902.7|18905.1|18901.1|18906.7|18902.7|18892.6|18888.6|77
1614642000000|2021-03-01 23:40:00|18903.6|18899.6|18903.6|18899.6|18905.1|18901.1|18900.4|18896.4|17
1614642300000|2021-03-01 23:45:00|18902|18898|18911.4|18907.4|18912.9|18908.9|18897.3|18893.3|50
1614642600000|2021-03-01 23:50:00|18909.8|18905.8|18911.4|18907.4|18912.9|18908.9|18905.1|18901.1|34
1614642900000|2021-03-01 23:55:00|18912.9|18908.9|18920.8|18916.8|18920.8|18916.8|18911.4|18907.4|25
1614643200000|2021-03-02 00:00:00|18919.2|18915.2|18917.6|18913.6|18928.6|18924.6|18916.1|18912.1|167
1614643500000|2021-03-02 00:05:00|18919.2|18915.2|18948.9|18944.9|18952|18948|18919.2|18915.2|276
1614643800000|2021-03-02 00:10:00|18950.4|18946.4|18933.3|18929.3|18950.4|18946.4|18931.7|18927.7|113
1614644100000|2021-03-02 00:15:00|18931.7|18927.7|18922.3|18918.3|18934.8|18930.8|18919.2|18915.2|148
1614644400000|2021-03-02 00:20:00|18920.8|18916.8|18912.9|18908.9|18920.8|18916.8|18912.9|18908.9|107
1614644700000|2021-03-02 00:25:00|18914.5|18910.5|18897.3|18893.3|18914.5|18910.5|18894.2|18890.2|141
1614645000000|2021-03-02 00:30:00|18900.4|18896.4|18891.1|18887.1|18900.4|18896.4|18887.9|18883.9|228
1614645300000|2021-03-02 00:35:00|18892.6|18888.6|18892.6|18888.6|18894.2|18890.2|18892.6|18888.6|56
1614645600000|2021-03-02 00:40:00|18894.2|18890.2|18891.1|18887.1|18894.2|18890.2|18884.8|18880.8|42
1614645900000|2021-03-02 00:45:00|18889.5|18885.5|18894.2|18890.2|18900.4|18896.4|18887.9|18883.9|85
1614646200000|2021-03-02 00:50:00|18892.6|18888.6|18906.7|18902.7|18908.3|18904.3|18886.4|18882.4|232
1614646500000|2021-03-02 00:55:00|18911.4|18907.4|18909.8|18905.8|18916.1|18912.1|18906.7|18902.7|61
1614646800000|2021-03-02 01:00:00|18908.3|18904.3|18911.4|18907.4|18912.9|18908.9|18906.7|18902.7|40
1614647100000|2021-03-02 01:05:00|18909.8|18905.8|18912.9|18908.9|18916.1|18912.1|18909.8|18905.8|37
1614647400000|2021-03-02 01:10:00|18916.1|18912.1|18916.1|18912.1|18925.4|18921.4|18914.5|18910.5|62
1614647700000|2021-03-02 01:15:00|18917.6|18913.6|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|84
1614648000000|2021-03-02 01:20:00|18917.6|18913.6|18914.5|18910.5|18922.3|18918.3|18912.9|18908.9|43
1614648300000|2021-03-02 01:25:00|18911.4|18907.4|18903.6|18899.6|18920.8|18916.8|18897.3|18893.3|43
1614648600000|2021-03-02 01:30:00|18900.4|18896.4|18903.6|18899.6|18916.1|18912.1|18900.4|18896.4|152
1614648900000|2021-03-02 01:35:00|18906.7|18902.7|18919.2|18915.2|18919.2|18915.2|18906.7|18902.7|78
1614649200000|2021-03-02 01:40:00|18920.8|18916.8|18927|18923|18930.1|18926.1|18920.8|18916.8|23
1614649500000|2021-03-02 01:45:00|18928.6|18924.6|18916.1|18912.1|18931.7|18927.7|18916.1|18912.1|57
1614649800000|2021-03-02 01:50:00|18922.3|18918.3|18903.6|18899.6|18922.3|18918.3|18903.6|18899.6|57
1614650100000|2021-03-02 01:55:00|18905.1|18901.1|18909.8|18905.8|18912.9|18908.9|18900.4|18896.4|54
1614650400000|2021-03-02 02:00:00|18908.3|18904.3|18928.6|18924.6|18928.6|18924.6|18906.7|18902.7|196
1614650700000|2021-03-02 02:05:00|18927|18923|18916.1|18912.1|18930.1|18926.1|18916.1|18912.1|80
1614651000000|2021-03-02 02:10:00|18919.2|18915.2|18919.2|18915.2|18922.3|18918.3|18912.9|18908.9|84
1614651300000|2021-03-02 02:15:00|18920.8|18916.8|18934.8|18930.8|18934.8|18930.8|18920.8|18916.8|192
1614651600000|2021-03-02 02:20:00|18937.9|18933.9|18959.8|18955.8|18959.8|18955.8|18937.9|18933.9|136
1614651900000|2021-03-02 02:25:00|18958.3|18954.3|18961.4|18957.4|18970.8|18966.8|18956.7|18952.7|169
1614652200000|2021-03-02 02:30:00|18959.8|18955.8|18972.3|18968.3|18975.4|18971.4|18959.8|18955.8|92
1614652500000|2021-03-02 02:35:00|18973.9|18969.9|18994.2|18990.2|18994.2|18990.2|18972.3|18968.3|149
1614652800000|2021-03-02 02:40:00|18995.8|18991.8|18987.9|18983.9|18997.3|18993.3|18984.8|18980.8|165
1614653100000|2021-03-02 02:45:00|18991.1|18987.1|18991.1|18987.1|18997.3|18993.3|18984.8|18980.8|61
1614653400000|2021-03-02 02:50:00|18992.6|18988.6|18989.5|18985.5|18997.3|18993.3|18987.9|18983.9|31
1614653700000|2021-03-02 02:55:00|18991.1|18987.1|19003.6|18999.6|19003.6|18999.6|18989.5|18985.5|122
1614654000000|2021-03-02 03:00:00|19000.4|18996.4|18991.1|18987.1|19009.8|19005.8|18991.1|18987.1|131
1614654300000|2021-03-02 03:05:00|18992.6|18988.6|18986.4|18982.4|18994.2|18990.2|18984.8|18980.8|78
1614654600000|2021-03-02 03:10:00|18984.8|18980.8|18984.8|18980.8|18986.4|18982.4|18972.3|18968.3|143
1614654900000|2021-03-02 03:15:00|18981.7|18977.7|18989.5|18985.5|18992.6|18988.6|18981.7|18977.7|41
1614655200000|2021-03-02 03:20:00|18987.9|18983.9|18987.9|18983.9|18991.1|18987.1|18981.7|18977.7|34
1614655500000|2021-03-02 03:25:00|18986.4|18982.4|19011.4|19007.4|19016.1|19012.1|18984.8|18980.8|164
1614655800000|2021-03-02 03:30:00|19009.8|19005.8|18997.3|18993.3|19016.1|19012.1|18991.1|18987.1|309
1614656100000|2021-03-02 03:35:00|18994.2|18990.2|19006.7|19002.7|19006.7|19002.7|18994.2|18990.2|167
1614656400000|2021-03-02 03:40:00|19009.8|19005.8|19002|18998|19009.8|19005.8|18994.2|18990.2|78
1614656700000|2021-03-02 03:45:00|19003.6|18999.6|18998.9|18994.9|19005.1|19001.1|18991.1|18987.1|39
1614657000000|2021-03-02 03:50:00|18997.3|18993.3|18983.3|18979.3|19000.4|18996.4|18981.7|18977.7|67
1614657300000|2021-03-02 03:55:00|18981.7|18977.7|18978.6|18974.6|18984.8|18980.8|18972.3|18968.3|96
1614657600000|2021-03-02 04:00:00|18975.4|18971.4|18970.8|18966.8|18978.6|18974.6|18969.2|18965.2|68
1614657900000|2021-03-02 04:05:00|18972.3|18968.3|18970.8|18966.8|18977|18973|18962.9|18958.9|85
1614658200000|2021-03-02 04:10:00|18967.6|18963.6|18969.2|18965.2|18972.3|18968.3|18962.9|18958.9|19
1614658500000|2021-03-02 04:15:00|18967.6|18963.6|18969.2|18965.2|18975.4|18971.4|18966.1|18962.1|39
1614658800000|2021-03-02 04:20:00|18967.6|18963.6|18964.5|18960.5|18975.4|18971.4|18962.9|18958.9|30
1614659100000|2021-03-02 04:25:00|18966.1|18962.1|18953.6|18949.6|18966.1|18962.1|18952|18948|146
1614659400000|2021-03-02 04:30:00|18952|18948|18955.1|18951.1|18959.8|18955.8|18952|18948|94
1614659700000|2021-03-02 04:35:00|18956.7|18952.7|18956.7|18952.7|18956.7|18952.7|18953.6|18949.6|68
1614660000000|2021-03-02 04:40:00|18959.8|18955.8|18953.6|18949.6|18959.8|18955.8|18950.4|18946.4|58
1614660300000|2021-03-02 04:45:00|18950.4|18946.4|18956.7|18952.7|18956.7|18952.7|18950.4|18946.4|54
1614660600000|2021-03-02 04:50:00|18958.3|18954.3|18950.4|18946.4|18958.3|18954.3|18947.3|18943.3|41
1614660900000|2021-03-02 04:55:00|18952|18948|18950.4|18946.4|18959.8|18955.8|18950.4|18946.4|21
1614661200000|2021-03-02 05:00:00|18953.6|18949.6|18953.6|18949.6|18959.8|18955.8|18953.6|18949.6|36
1614661500000|2021-03-02 05:05:00|18955.1|18951.1|18952|18948|18956.7|18952.7|18950.4|18946.4|42
1614661800000|2021-03-02 05:10:00|18953.6|18949.6|18956.7|18952.7|18958.3|18954.3|18950.4|18946.4|49
1614662100000|2021-03-02 05:15:00|18953.6|18949.6|18948.9|18944.9|18953.6|18949.6|18948.9|18944.9|9
1614662400000|2021-03-02 05:20:00|18950.4|18946.4|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|35
1614662700000|2021-03-02 05:25:00|18953.6|18949.6|18972.3|18968.3|18972.3|18968.3|18950.4|18946.4|67
1614663000000|2021-03-02 05:30:00|18969.2|18965.2|18972.3|18968.3|18975.4|18971.4|18964.5|18960.5|87
1614663300000|2021-03-02 05:35:00|18975.4|18971.4|18962.9|18958.9|18975.4|18971.4|18962.9|18958.9|28
1614663600000|2021-03-02 05:40:00|18961.4|18957.4|18959.8|18955.8|18962.9|18958.9|18953.6|18949.6|27
1614663900000|2021-03-02 05:45:00|18962.9|18958.9|18966.1|18962.1|18969.2|18965.2|18962.9|18958.9|18
1614664200000|2021-03-02 05:50:00|18962.9|18958.9|18967.6|18963.6|18967.6|18963.6|18962.9|18958.9|6
1614664500000|2021-03-02 05:55:00|18966.1|18962.1|18962.9|18958.9|18969.2|18965.2|18962.9|18958.9|53
1614664800000|2021-03-02 06:00:00|18964.5|18960.5|18956.7|18952.7|18969.2|18965.2|18956.7|18952.7|33
1614665100000|2021-03-02 06:05:00|18958.3|18954.3|18945.8|18941.8|18959.8|18955.8|18944.2|18940.2|23
1614665400000|2021-03-02 06:10:00|18947.3|18943.3|18919.2|18915.2|18947.3|18943.3|18916.1|18912.1|138
1614665700000|2021-03-02 06:15:00|18922.3|18918.3|18925.4|18921.4|18927|18923|18922.3|18918.3|22
1614666000000|2021-03-02 06:20:00|18923.9|18919.9|18914.5|18910.5|18927|18923|18912.9|18908.9|51
1614666300000|2021-03-02 06:25:00|18912.9|18908.9|18906.7|18902.7|18916.1|18912.1|18906.7|18902.7|54
1614666600000|2021-03-02 06:30:00|18908.3|18904.3|18927|18923|18928.6|18924.6|18908.3|18904.3|64
1614666900000|2021-03-02 06:35:00|18928.6|18924.6|18934.8|18930.8|18934.8|18930.8|18928.6|18924.6|42
1614667200000|2021-03-02 06:40:00|18937.9|18933.9|18945.8|18941.8|18950.4|18946.4|18937.9|18933.9|81
1614667500000|2021-03-02 06:45:00|18947.3|18943.3|18937.9|18933.9|18947.3|18943.3|18937.9|18933.9|57
1614667800000|2021-03-02 06:50:00|18941.1|18937.1|18945.8|18941.8|18947.3|18943.3|18937.9|18933.9|97
1614668100000|2021-03-02 06:55:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18941.1|18937.1|30
1614668400000|2021-03-02 07:00:00|18942.6|18938.6|18958.3|18954.3|18966.1|18962.1|18942.6|18938.6|142
1614668700000|2021-03-02 07:05:00|18956.7|18952.7|18948.9|18944.9|18956.7|18952.7|18947.3|18943.3|124
1614669000000|2021-03-02 07:10:00|18947.3|18943.3|18953.6|18949.6|18958.3|18954.3|18942.6|18938.6|97
1614669300000|2021-03-02 07:15:00|18956.7|18952.7|18959.8|18955.8|18969.2|18965.2|18955.1|18951.1|97
1614669600000|2021-03-02 07:20:00|18958.3|18954.3|18969.2|18965.2|18969.2|18965.2|18952|18948|96
1614669900000|2021-03-02 07:25:00|18966.1|18962.1|18939.5|18935.5|18969.2|18965.2|18937.9|18933.9|235
1614670200000|2021-03-02 07:30:00|18941.1|18937.1|18947.3|18943.3|18958.3|18954.3|18941.1|18937.1|209
1614670500000|2021-03-02 07:35:00|18948.9|18944.9|18941.1|18937.1|18950.4|18946.4|18934.8|18930.8|90
1614670800000|2021-03-02 07:40:00|18939.5|18935.5|18972.3|18968.3|18972.3|18968.3|18937.9|18933.9|131
1614671100000|2021-03-02 07:45:00|18970.8|18966.8|18978.6|18974.6|18984.8|18980.8|18970.8|18966.8|172
1614671400000|2021-03-02 07:50:00|18977|18973|18972.3|18968.3|18983.3|18979.3|18966.1|18962.1|94
1614671700000|2021-03-02 07:55:00|18975.4|18971.4|18962.9|18958.9|18977|18973|18959.8|18955.8|114
1614672000000|2021-03-02 08:00:00|18959.8|18955.8|18966.1|18962.1|18989.5|18985.5|18947.3|18943.3|401
1614672300000|2021-03-02 08:05:00|18967.6|18963.6|18953.6|18949.6|18972.3|18968.3|18950.4|18946.4|212
1614672600000|2021-03-02 08:10:00|18952|18948|18931.7|18927.7|18955.1|18951.1|18928.6|18924.6|222
1614672900000|2021-03-02 08:15:00|18933.3|18929.3|18919.2|18915.2|18941.1|18937.1|18916.1|18912.1|266
1614673200000|2021-03-02 08:20:00|18916.1|18912.1|18916.1|18912.1|18922.3|18918.3|18909.8|18905.8|165
1614673500000|2021-03-02 08:25:00|18914.5|18910.5|18916.1|18912.1|18916.1|18912.1|18903.6|18899.6|164
1614673800000|2021-03-02 08:30:00|18914.5|18910.5|18903.6|18899.6|18919.2|18915.2|18903.6|18899.6|82
1614674100000|2021-03-02 08:35:00|18900.4|18896.4|18887.9|18883.9|18900.4|18896.4|18881.7|18877.7|194
1614674400000|2021-03-02 08:40:00|18884.8|18880.8|18875.4|18871.4|18887.9|18883.9|18872.3|18868.3|167
1614674700000|2021-03-02 08:45:00|18878.6|18874.6|18894.2|18890.2|18895.8|18891.8|18869.2|18865.2|243
1614675000000|2021-03-02 08:50:00|18895.8|18891.8|18891.1|18887.1|18897.3|18893.3|18884.8|18880.8|181
1614675300000|2021-03-02 08:55:00|18894.2|18890.2|18919.2|18915.2|18931.7|18927.7|18894.2|18890.2|491
1614675600000|2021-03-02 09:00:00|18917.6|18913.6|18916.1|18912.1|18919.2|18915.2|18905.1|18901.1|275
1614675900000|2021-03-02 09:05:00|18917.6|18913.6|18909.8|18905.8|18919.2|18915.2|18900.4|18896.4|120
1614676200000|2021-03-02 09:10:00|18911.4|18907.4|18891.1|18887.1|18916.1|18912.1|18887.9|18883.9|203
1614676500000|2021-03-02 09:15:00|18889.5|18885.5|18897.3|18893.3|18900.4|18896.4|18884.8|18880.8|381
1614676800000|2021-03-02 09:20:00|18895.8|18891.8|18897.3|18893.3|18903.6|18899.6|18891.1|18887.1|249
1614677100000|2021-03-02 09:25:00|18895.8|18891.8|18881.7|18877.7|18903.6|18899.6|18881.7|18877.7|259
1614677400000|2021-03-02 09:30:00|18883.3|18879.3|18884.8|18880.8|18884.8|18880.8|18875.4|18871.4|274
1614677700000|2021-03-02 09:35:00|18878.6|18874.6|18862.9|18858.9|18878.6|18874.6|18862.9|18858.9|296
1614678000000|2021-03-02 09:40:00|18861.4|18857.4|18847.3|18843.3|18862.9|18858.9|18841.1|18837.1|488
1614678300000|2021-03-02 09:45:00|18848.9|18844.9|18837.9|18833.9|18852|18848|18831.7|18827.7|212
1614678600000|2021-03-02 09:50:00|18841.1|18837.1|18822.3|18818.3|18844.2|18840.2|18822.3|18818.3|460
1614678900000|2021-03-02 09:55:00|18823.9|18819.9|18831.7|18827.7|18836.4|18832.4|18822.3|18818.3|291
1614679200000|2021-03-02 10:00:00|18833.3|18829.3|18828.6|18824.6|18834.8|18830.8|18825.4|18821.4|211
1614679500000|2021-03-02 10:05:00|18834.8|18830.8|18844.2|18840.2|18847.3|18843.3|18831.7|18827.7|226
1614679800000|2021-03-02 10:10:00|18842.6|18838.6|18836.4|18832.4|18850.4|18846.4|18834.8|18830.8|131
1614680100000|2021-03-02 10:15:00|18837.9|18833.9|18850.4|18846.4|18853.6|18849.6|18831.7|18827.7|191
1614680400000|2021-03-02 10:20:00|18853.6|18849.6|18831.7|18827.7|18856.7|18852.7|18828.6|18824.6|263
1614680700000|2021-03-02 10:25:00|18834.8|18830.8|18834.8|18830.8|18841.1|18837.1|18827|18823|175
1614681000000|2021-03-02 10:30:00|18837.9|18833.9|18834.8|18830.8|18847.3|18843.3|18834.8|18830.8|195
1614681300000|2021-03-02 10:35:00|18836.4|18832.4|18822.3|18818.3|18836.4|18832.4|18819.2|18815.2|169
1614681600000|2021-03-02 10:40:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|145
1614681900000|2021-03-02 10:45:00|18822.3|18818.3|18822.3|18818.3|18831.7|18827.7|18822.3|18818.3|66
1614682200000|2021-03-02 10:50:00|18819.2|18815.2|18800.4|18796.4|18819.2|18815.2|18797.3|18793.3|370
1614682500000|2021-03-02 10:55:00|18797.3|18793.3|18794.2|18790.2|18803.6|18799.6|18773.9|18769.9|656
1614682800000|2021-03-02 11:00:00|18791.1|18787.1|18772.3|18768.3|18791.1|18787.1|18766.1|18762.1|350
1614683100000|2021-03-02 11:05:00|18770.8|18766.8|18789.5|18785.5|18792.6|18788.6|18766.1|18762.1|462
1614683400000|2021-03-02 11:10:00|18787.9|18783.9|18781.7|18777.7|18791.1|18787.1|18775.4|18771.4|287
1614683700000|2021-03-02 11:15:00|18780.1|18776.1|18787.9|18783.9|18791.1|18787.1|18778.6|18774.6|135
1614684000000|2021-03-02 11:20:00|18784.8|18780.8|18775.4|18771.4|18787.9|18783.9|18775.4|18771.4|136
1614684300000|2021-03-02 11:25:00|18772.3|18768.3|18766.1|18762.1|18775.4|18771.4|18759.8|18755.8|302
1614684600000|2021-03-02 11:30:00|18769.2|18765.2|18791.1|18787.1|18794.2|18790.2|18769.2|18765.2|388
1614684900000|2021-03-02 11:35:00|18789.5|18785.5|18794.2|18790.2|18797.3|18793.3|18778.6|18774.6|165
1614685200000|2021-03-02 11:40:00|18797.3|18793.3|18784.8|18780.8|18797.3|18793.3|18773.9|18769.9|352
1614685500000|2021-03-02 11:45:00|18783.3|18779.3|18773.9|18769.9|18784.8|18780.8|18773.9|18769.9|495
1614685800000|2021-03-02 11:50:00|18772.3|18768.3|18772.3|18768.3|18778.6|18774.6|18756.7|18752.7|358
1614686100000|2021-03-02 11:55:00|18775.4|18771.4|18762.9|18758.9|18778.6|18774.6|18762.9|18758.9|226
1614686400000|2021-03-02 12:00:00|18766.1|18762.1|18767.6|18763.6|18769.2|18765.2|18762.9|18758.9|231
1614686700000|2021-03-02 12:05:00|18766.1|18762.1|18762.9|18758.9|18777|18773|18759.8|18755.8|347
1614687000000|2021-03-02 12:10:00|18766.1|18762.1|18775.4|18771.4|18784.8|18780.8|18762.9|18758.9|414
1614687300000|2021-03-02 12:15:00|18772.3|18768.3|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|349
1614687600000|2021-03-02 12:20:00|18775.4|18771.4|18769.2|18765.2|18778.6|18774.6|18762.9|18758.9|517
1614687900000|2021-03-02 12:25:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18753.6|18749.6|410
1614688200000|2021-03-02 12:30:00|18762.9|18758.9|18769.2|18765.2|18772.3|18768.3|18761.4|18757.4|250
1614688500000|2021-03-02 12:35:00|18772.3|18768.3|18759.8|18755.8|18772.3|18768.3|18756.7|18752.7|378
1614688800000|2021-03-02 12:40:00|18761.4|18757.4|18778.6|18774.6|18778.6|18774.6|18761.4|18757.4|708
1614689100000|2021-03-02 12:45:00|18781.7|18777.7|18787.9|18783.9|18797.3|18793.3|18778.6|18774.6|651
1614689400000|2021-03-02 12:50:00|18784.8|18780.8|18806.7|18802.7|18809.8|18805.8|18784.8|18780.8|512
1614689700000|2021-03-02 12:55:00|18803.6|18799.6|18806.7|18802.7|18816.1|18812.1|18800.4|18796.4|646
1614690000000|2021-03-02 13:00:00|18805.1|18801.1|18781.7|18777.7|18805.1|18801.1|18772.3|18768.3|713
1614690300000|2021-03-02 13:05:00|18784.8|18780.8|18775.4|18771.4|18794.2|18790.2|18772.3|18768.3|606
1614690600000|2021-03-02 13:10:00|18772.3|18768.3|18787.9|18783.9|18791.1|18787.1|18772.3|18768.3|472
1614690900000|2021-03-02 13:15:00|18784.8|18780.8|18780.1|18776.1|18787.9|18783.9|18775.4|18771.4|323
1614691200000|2021-03-02 13:20:00|18781.7|18777.7|18761.4|18757.4|18781.7|18777.7|18753.6|18749.6|892
1614691500000|2021-03-02 13:25:00|18762.9|18758.9|18778.6|18774.6|18787.9|18783.9|18756.7|18752.7|516
1614691800000|2021-03-02 13:30:00|18777|18773|18806.7|18802.7|18806.7|18802.7|18769.2|18765.2|508
1614692100000|2021-03-02 13:35:00|18808.3|18804.3|18820.8|18816.8|18822.3|18818.3|18791.1|18787.1|778
1614692400000|2021-03-02 13:40:00|18822.3|18818.3|18833.3|18829.3|18833.3|18829.3|18811.4|18807.4|666
1614692700000|2021-03-02 13:45:00|18834.8|18830.8|18803.6|18799.6|18837.9|18833.9|18800.4|18796.4|362
1614693000000|2021-03-02 13:50:00|18806.7|18802.7|18811.4|18807.4|18812.9|18808.9|18792.6|18788.6|415
1614693300000|2021-03-02 13:55:00|18809.8|18805.8|18830.1|18826.1|18830.1|18826.1|18800.4|18796.4|410
1614693600000|2021-03-02 14:00:00|18831.7|18827.7|18825.4|18821.4|18834.8|18830.8|18816.1|18812.1|495
1614693900000|2021-03-02 14:05:00|18822.3|18818.3|18844.2|18840.2|18853.6|18849.6|18816.1|18812.1|804
1614694200000|2021-03-02 14:10:00|18841.1|18837.1|18828.6|18824.6|18845.8|18841.8|18825.4|18821.4|670
1614694500000|2021-03-02 14:15:00|18827|18823|18834.8|18830.8|18850.4|18846.4|18825.4|18821.4|533
1614694800000|2021-03-02 14:20:00|18831.7|18827.7|18816.1|18812.1|18836.4|18832.4|18808.3|18804.3|519
1614695100000|2021-03-02 14:25:00|18819.2|18815.2|18825.4|18821.4|18834.8|18830.8|18814.5|18810.5|316
1614695400000|2021-03-02 14:30:00|18820.8|18816.8|18822.3|18818.3|18827|18823|18806.7|18802.7|774
1614695700000|2021-03-02 14:35:00|18817.6|18813.6|18816.1|18812.1|18839.5|18835.5|18816.1|18812.1|651
1614696000000|2021-03-02 14:40:00|18812.9|18808.9|18834.8|18830.8|18839.5|18835.5|18809.8|18805.8|791
1614696300000|2021-03-02 14:45:00|18836.4|18832.4|18853.6|18849.6|18856.7|18852.7|18822.3|18818.3|1209
1614696600000|2021-03-02 14:50:00|18855.1|18851.1|18862.9|18858.9|18872.3|18868.3|18855.1|18851.1|1032
1614696900000|2021-03-02 14:55:00|18866.1|18862.1|18853.6|18849.6|18866.1|18862.1|18841.1|18837.1|938
1614697200000|2021-03-02 15:00:00|18856.7|18852.7|18869.2|18865.2|18870.8|18866.8|18853.6|18849.6|951
1614697500000|2021-03-02 15:05:00|18867.6|18863.6|18869.2|18865.2|18870.8|18866.8|18853.6|18849.6|578
1614697800000|2021-03-02 15:10:00|18867.6|18863.6|18891.1|18887.1|18894.2|18890.2|18859.8|18855.8|1396
1614698100000|2021-03-02 15:15:00|18887.9|18883.9|18878.6|18874.6|18887.9|18883.9|18867.6|18863.6|870
1614698400000|2021-03-02 15:20:00|18877|18873|18891.1|18887.1|18906.7|18902.7|18869.2|18865.2|1085
1614698700000|2021-03-02 15:25:00|18887.9|18883.9|18894.2|18890.2|18897.3|18893.3|18878.6|18874.6|2242
1614699000000|2021-03-02 15:30:00|18887.9|18883.9|18859.8|18855.8|18891.1|18887.1|18847.3|18843.3|2562
1614699300000|2021-03-02 15:35:00|18858.3|18854.3|18834.8|18830.8|18859.8|18855.8|18822.3|18818.3|1165
1614699600000|2021-03-02 15:40:00|18837.9|18833.9|18828.6|18824.6|18841.1|18837.1|18823.9|18819.9|695
1614699900000|2021-03-02 15:45:00|18831.7|18827.7|18828.6|18824.6|18841.1|18837.1|18822.3|18818.3|688
1614700200000|2021-03-02 15:50:00|18831.7|18827.7|18822.3|18818.3|18841.1|18837.1|18812.9|18808.9|812
1614700500000|2021-03-02 15:55:00|18823.9|18819.9|18828.6|18824.6|18836.4|18832.4|18809.8|18805.8|982
1614700800000|2021-03-02 16:00:00|18831.7|18827.7|18841.1|18837.1|18842.6|18838.6|18819.2|18815.2|694
1614701100000|2021-03-02 16:05:00|18844.2|18840.2|18856.7|18852.7|18866.1|18862.1|18828.6|18824.6|712
1614701400000|2021-03-02 16:10:00|18858.3|18854.3|18839.5|18835.5|18869.2|18865.2|18839.5|18835.5|1026
1614701700000|2021-03-02 16:15:00|18841.1|18837.1|18862.9|18858.9|18872.3|18868.3|18837.9|18833.9|539
1614702000000|2021-03-02 16:20:00|18864.5|18860.5|18873.9|18869.9|18881.7|18877.7|18856.7|18852.7|944
1614702300000|2021-03-02 16:25:00|18875.4|18871.4|18875.4|18871.4|18878.6|18874.6|18866.1|18862.1|704
1614702600000|2021-03-02 16:30:00|18878.6|18874.6|18862.9|18858.9|18881.7|18877.7|18862.9|18858.9|344
1614702900000|2021-03-02 16:35:00|18861.4|18857.4|18853.6|18849.6|18866.1|18862.1|18850.4|18846.4|440
1614703200000|2021-03-02 16:40:00|18856.7|18852.7|18850.4|18846.4|18866.1|18862.1|18847.3|18843.3|429
1614703500000|2021-03-02 16:45:00|18847.3|18843.3|18875.4|18871.4|18880.1|18876.1|18847.3|18843.3|619
1614703800000|2021-03-02 16:50:00|18877|18873|18869.2|18865.2|18884.8|18880.8|18864.5|18860.5|481
1614704100000|2021-03-02 16:55:00|18870.8|18866.8|18869.2|18865.2|18884.8|18880.8|18866.1|18862.1|499
1614704400000|2021-03-02 17:00:00|18870.8|18866.8|18875.4|18871.4|18887.9|18883.9|18869.2|18865.2|442
1614704700000|2021-03-02 17:05:00|18877|18873|18886.4|18882.4|18891.1|18887.1|18875.4|18871.4|394
1614705000000|2021-03-02 17:10:00|18887.9|18883.9|18866.1|18862.1|18892.6|18888.6|18862.9|18858.9|678
1614705300000|2021-03-02 17:15:00|18867.6|18863.6|18873.9|18869.9|18875.4|18871.4|18862.9|18858.9|674
1614705600000|2021-03-02 17:20:00|18875.4|18871.4|18883.3|18879.3|18884.8|18880.8|18872.3|18868.3|700
1614705900000|2021-03-02 17:25:00|18881.7|18877.7|18875.4|18871.4|18887.9|18883.9|18872.3|18868.3|527
1614706200000|2021-03-02 17:30:00|18877|18873|18866.1|18862.1|18877|18873|18866.1|18862.1|227
1614706500000|2021-03-02 17:35:00|18869.2|18865.2|18853.6|18849.6|18872.3|18868.3|18853.6|18849.6|481
1614706800000|2021-03-02 17:40:00|18852|18848|18856.7|18852.7|18859.8|18855.8|18850.4|18846.4|405
1614707100000|2021-03-02 17:45:00|18853.6|18849.6|18853.6|18849.6|18856.7|18852.7|18841.1|18837.1|540
1614707400000|2021-03-02 17:50:00|18852|18848|18859.8|18855.8|18861.4|18857.4|18850.4|18846.4|385
1614707700000|2021-03-02 17:55:00|18856.7|18852.7|18856.7|18852.7|18862.9|18858.9|18844.2|18840.2|540
1614708000000|2021-03-02 18:00:00|18859.8|18855.8|18856.7|18852.7|18859.8|18855.8|18844.2|18840.2|557
1614708300000|2021-03-02 18:05:00|18858.3|18854.3|18844.2|18840.2|18862.9|18858.9|18842.6|18838.6|354
1614708600000|2021-03-02 18:10:00|18841.1|18837.1|18831.7|18827.7|18844.2|18840.2|18828.6|18824.6|369
1614708900000|2021-03-02 18:15:00|18828.6|18824.6|18834.8|18830.8|18841.1|18837.1|18825.4|18821.4|541
1614709200000|2021-03-02 18:20:00|18837.9|18833.9|18834.8|18830.8|18841.1|18837.1|18825.4|18821.4|491
1614709500000|2021-03-02 18:25:00|18831.7|18827.7|18831.7|18827.7|18834.8|18830.8|18819.2|18815.2|908
1614709800000|2021-03-02 18:30:00|18834.8|18830.8|18856.7|18852.7|18862.9|18858.9|18834.8|18830.8|1035
1614710100000|2021-03-02 18:35:00|18858.3|18854.3|18862.9|18858.9|18862.9|18858.9|18850.4|18846.4|226
1614710400000|2021-03-02 18:40:00|18866.1|18862.1|18875.4|18871.4|18878.6|18874.6|18862.9|18858.9|678
1614710700000|2021-03-02 18:45:00|18872.3|18868.3|18872.3|18868.3|18878.6|18874.6|18866.1|18862.1|333
1614711000000|2021-03-02 18:50:00|18875.4|18871.4|18884.8|18880.8|18884.8|18880.8|18872.3|18868.3|240
1614711300000|2021-03-02 18:55:00|18881.7|18877.7|18881.7|18877.7|18891.1|18887.1|18880.1|18876.1|500
1614711600000|2021-03-02 19:00:00|18883.3|18879.3|18875.4|18871.4|18884.8|18880.8|18866.1|18862.1|451
1614711900000|2021-03-02 19:05:00|18873.9|18869.9|18887.9|18883.9|18887.9|18883.9|18872.3|18868.3|644
1614712200000|2021-03-02 19:10:00|18884.8|18880.8|18891.1|18887.1|18897.3|18893.3|18884.8|18880.8|478
1614712500000|2021-03-02 19:15:00|18889.5|18885.5|18884.8|18880.8|18897.3|18893.3|18878.6|18874.6|253
1614712800000|2021-03-02 19:20:00|18887.9|18883.9|18883.3|18879.3|18891.1|18887.1|18881.7|18877.7|233
1614713100000|2021-03-02 19:25:00|18881.7|18877.7|18881.7|18877.7|18889.5|18885.5|18875.4|18871.4|399
1614713400000|2021-03-02 19:30:00|18880.1|18876.1|18881.7|18877.7|18887.9|18883.9|18869.2|18865.2|833
1614713700000|2021-03-02 19:35:00|18878.6|18874.6|18894.2|18890.2|18894.2|18890.2|18872.3|18868.3|752
1614714000000|2021-03-02 19:40:00|18891.1|18887.1|18877|18873|18897.3|18893.3|18875.4|18871.4|370
1614714300000|2021-03-02 19:45:00|18875.4|18871.4|18869.2|18865.2|18875.4|18871.4|18859.8|18855.8|422
1614714600000|2021-03-02 19:50:00|18867.6|18863.6|18881.7|18877.7|18884.8|18880.8|18862.9|18858.9|446
1614714900000|2021-03-02 19:55:00|18883.3|18879.3|18875.4|18871.4|18903.6|18899.6|18862.9|18858.9|1980
1614715200000|2021-03-02 20:00:00|18872.3|18868.3|18900.4|18896.4|18909.8|18905.8|18869.2|18865.2|1123
1614715500000|2021-03-02 20:05:00|18897.3|18893.3|18892.6|18888.6|18898.9|18894.9|18886.4|18882.4|436
1614715800000|2021-03-02 20:10:00|18894.2|18890.2|18897.3|18893.3|18900.4|18896.4|18894.2|18890.2|176
1614716100000|2021-03-02 20:15:00|18891.1|18887.1|18881.7|18877.7|18897.3|18893.3|18881.7|18877.7|369
1614716400000|2021-03-02 20:20:00|18880.1|18876.1|18856.7|18852.7|18887.9|18883.9|18856.7|18852.7|523
1614716700000|2021-03-02 20:25:00|18858.3|18854.3|18884.8|18880.8|18891.1|18887.1|18856.7|18852.7|612
1614717000000|2021-03-02 20:30:00|18878.6|18874.6|18862.9|18858.9|18881.7|18877.7|18841.1|18837.1|760
1614717300000|2021-03-02 20:35:00|18866.1|18862.1|18875.4|18871.4|18875.4|18871.4|18862.9|18858.9|323
1614717600000|2021-03-02 20:40:00|18878.6|18874.6|18872.3|18868.3|18878.6|18874.6|18869.2|18865.2|180
1614717900000|2021-03-02 20:45:00|18869.2|18865.2|18886.4|18882.4|18887.9|18883.9|18866.1|18862.1|600
1614718200000|2021-03-02 20:50:00|18884.8|18880.8|18878.6|18874.6|18887.9|18883.9|18872.3|18868.3|1092
1614718500000|2021-03-02 20:55:00|18881.7|18877.7|18919.2|18915.2|18925.4|18921.4|18881.7|18877.7|2719
1614718800000|2021-03-02 21:00:00|18922.3|18918.3|18912.9|18908.9|18937.9|18933.9|18905.1|18901.1|1535
1614719100000|2021-03-02 21:05:00|18916.1|18912.1|18906.7|18902.7|18923.9|18919.9|18898.9|18894.9|320
1614719400000|2021-03-02 21:10:00|18902|18898|18903.6|18899.6|18911.4|18907.4|18898.9|18894.9|384
1614719700000|2021-03-02 21:15:00|18902|18898|18891.1|18887.1|18906.7|18902.7|18878.6|18874.6|873
1614720000000|2021-03-02 21:20:00|18892.6|18888.6|18881.7|18877.7|18898.9|18894.9|18875.4|18871.4|514
1614720300000|2021-03-02 21:25:00|18883.3|18879.3|18895.8|18891.8|18895.8|18891.8|18881.7|18877.7|191
1614720600000|2021-03-02 21:30:00|18897.3|18893.3|18889.5|18885.5|18897.3|18893.3|18886.4|18882.4|437
1614720900000|2021-03-02 21:35:00|18887.9|18883.9|18908.3|18904.3|18914.5|18910.5|18887.9|18883.9|349
1614721200000|2021-03-02 21:40:00|18906.7|18902.7|18930.1|18926.1|18947.3|18943.3|18902|18898|942
1614721500000|2021-03-02 21:45:00|18928.6|18924.6|18952|18948|18952|18948|18922.3|18918.3|323
1614721800000|2021-03-02 21:50:00|18953.6|18949.6|18939.5|18935.5|18953.6|18949.6|18928.6|18924.6|515
1614722100000|2021-03-02 21:55:00|18941.1|18937.1|18939.5|18935.5|18944.2|18940.2|18922.3|18918.3|333
1614726000000|2021-03-02 23:00:00|18928.6|18924.6|18922.3|18918.3|18931.7|18927.7|18909.8|18905.8|149
1614726300000|2021-03-02 23:05:00|18920.8|18916.8|18917.6|18913.6|18925.4|18921.4|18916.1|18912.1|36
1614726600000|2021-03-02 23:10:00|18916.1|18912.1|18897.3|18893.3|18916.1|18912.1|18897.3|18893.3|42
1614726900000|2021-03-02 23:15:00|18898.9|18894.9|18902|18898|18903.6|18899.6|18898.9|18894.9|18
1614727200000|2021-03-02 23:20:00|||||||||1
1614727500000|2021-03-02 23:25:00|18900.4|18896.4|18900.4|18896.4|18902|18898|18900.4|18896.4|0
1614727800000|2021-03-02 23:30:00|18902|18898|18900.4|18896.4|18908.3|18904.3|18900.4|18896.4|39
1614728100000|2021-03-02 23:35:00|18902|18898|18898.9|18894.9|18912.9|18908.9|18895.8|18891.8|74
1614728400000|2021-03-02 23:40:00|18897.3|18893.3|18895.8|18891.8|18897.3|18893.3|18891.1|18887.1|14
1614728700000|2021-03-02 23:45:00|18894.2|18890.2|18894.2|18890.2|18895.8|18891.8|18891.1|18887.1|16
1614729000000|2021-03-02 23:50:00|18898.9|18894.9|18905.1|18901.1|18905.1|18901.1|18895.8|18891.8|24
1614729300000|2021-03-02 23:55:00|18906.7|18902.7|18902|18898|18906.7|18902.7|18902|18898|6
1614729600000|2021-03-03 00:00:00|18900.4|18896.4|18902|18898|18902|18898|18894.2|18890.2|34
1614729900000|2021-03-03 00:05:00|18903.6|18899.6|18895.8|18891.8|18903.6|18899.6|18895.8|18891.8|25
1614730200000|2021-03-03 00:10:00|18894.2|18890.2|18905.1|18901.1|18906.7|18902.7|18891.1|18887.1|66
1614730500000|2021-03-03 00:15:00|18906.7|18902.7|18914.5|18910.5|18914.5|18910.5|18905.1|18901.1|26
1614730800000|2021-03-03 00:20:00|18912.9|18908.9|18894.2|18890.2|18912.9|18908.9|18891.1|18887.1|39
1614731100000|2021-03-03 00:25:00|18895.8|18891.8|18881.7|18877.7|18895.8|18891.8|18877|18873|114
1614731400000|2021-03-03 00:30:00|18880.1|18876.1|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|194
1614731700000|2021-03-03 00:35:00|18875.4|18871.4|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|63
1614732000000|2021-03-03 00:40:00|18873.9|18869.9|18867.6|18863.6|18875.4|18871.4|18864.5|18860.5|69
1614732300000|2021-03-03 00:45:00|18869.2|18865.2|18859.8|18855.8|18872.3|18868.3|18856.7|18852.7|79
1614732600000|2021-03-03 00:50:00|18861.4|18857.4|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|104
1614732900000|2021-03-03 00:55:00|18861.4|18857.4|18856.7|18852.7|18866.1|18862.1|18853.6|18849.6|41
1614733200000|2021-03-03 01:00:00|18855.1|18851.1|18850.4|18846.4|18866.1|18862.1|18850.4|18846.4|74
1614733500000|2021-03-03 01:05:00|18853.6|18849.6|18859.8|18855.8|18861.4|18857.4|18850.4|18846.4|43
1614733800000|2021-03-03 01:10:00|18861.4|18857.4|18869.2|18865.2|18872.3|18868.3|18861.4|18857.4|55
1614734100000|2021-03-03 01:15:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18866.1|18862.1|112
1614734400000|2021-03-03 01:20:00|18869.2|18865.2|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|35
1614734700000|2021-03-03 01:25:00|18870.8|18866.8|18872.3|18868.3|18872.3|18868.3|18862.9|18858.9|17
1614735000000|2021-03-03 01:30:00|18870.8|18866.8|18850.4|18846.4|18872.3|18868.3|18847.3|18843.3|37
1614735300000|2021-03-03 01:35:00|18848.9|18844.9|18858.3|18854.3|18862.9|18858.9|18848.9|18844.9|60
1614735600000|2021-03-03 01:40:00|18856.7|18852.7|18866.1|18862.1|18866.1|18862.1|18856.7|18852.7|16
1614735900000|2021-03-03 01:45:00|18864.5|18860.5|18866.1|18862.1|18867.6|18863.6|18856.7|18852.7|50
1614736200000|2021-03-03 01:50:00|18869.2|18865.2|18866.1|18862.1|18870.8|18866.8|18866.1|18862.1|50
1614736500000|2021-03-03 01:55:00|18867.6|18863.6|18864.5|18860.5|18869.2|18865.2|18859.8|18855.8|31
1614736800000|2021-03-03 02:00:00|18866.1|18862.1|18870.8|18866.8|18870.8|18866.8|18866.1|18862.1|20
1614737100000|2021-03-03 02:05:00|18869.2|18865.2|18875.4|18871.4|18875.4|18871.4|18866.1|18862.1|47
1614737400000|2021-03-03 02:10:00|18872.3|18868.3|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|52
1614737700000|2021-03-03 02:15:00|18877|18873|18873.9|18869.9|18877|18873|18866.1|18862.1|39
1614738000000|2021-03-03 02:20:00|18872.3|18868.3|18873.9|18869.9|18875.4|18871.4|18869.2|18865.2|15
1614738300000|2021-03-03 02:25:00|18872.3|18868.3|18875.4|18871.4|18875.4|18871.4|18872.3|18868.3|18
1614738600000|2021-03-03 02:30:00|18878.6|18874.6|18883.3|18879.3|18883.3|18879.3|18875.4|18871.4|23
1614738900000|2021-03-03 02:35:00|18881.7|18877.7|18872.3|18868.3|18881.7|18877.7|18872.3|18868.3|10
1614739200000|2021-03-03 02:40:00|18869.2|18865.2|18870.8|18866.8|18870.8|18866.8|18869.2|18865.2|7
1614739500000|2021-03-03 02:45:00|18869.2|18865.2|18861.4|18857.4|18870.8|18866.8|18861.4|18857.4|27
1614739800000|2021-03-03 02:50:00|18862.9|18858.9|18862.9|18858.9|18862.9|18858.9|18859.8|18855.8|7
1614740100000|2021-03-03 02:55:00|18864.5|18860.5|18864.5|18860.5|18866.1|18862.1|18858.3|18854.3|19
1614740400000|2021-03-03 03:00:00|18866.1|18862.1|18864.5|18860.5|18866.1|18862.1|18864.5|18860.5|3
1614741000000|2021-03-03 03:10:00|18862.9|18858.9|18870.8|18866.8|18872.3|18868.3|18862.9|18858.9|14
1614741300000|2021-03-03 03:15:00|18872.3|18868.3|18864.5|18860.5|18872.3|18868.3|18862.9|18858.9|88
1614741600000|2021-03-03 03:20:00|18862.9|18858.9|18872.3|18868.3|18875.4|18871.4|18862.9|18858.9|77
1614741900000|2021-03-03 03:25:00|18873.9|18869.9|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|13
1614742200000|2021-03-03 03:30:00|18875.4|18871.4|18877|18873|18881.7|18877.7|18875.4|18871.4|59
1614742500000|2021-03-03 03:35:00|18878.6|18874.6|18869.2|18865.2|18878.6|18874.6|18861.4|18857.4|42
1614742800000|2021-03-03 03:40:00|18867.6|18863.6|18870.8|18866.8|18870.8|18866.8|18862.9|18858.9|42
1614743100000|2021-03-03 03:45:00|18872.3|18868.3|18878.6|18874.6|18881.7|18877.7|18872.3|18868.3|8
1614743400000|2021-03-03 03:50:00|18877|18873|18878.6|18874.6|18884.8|18880.8|18877|18873|31
1614743700000|2021-03-03 03:55:00|18880.1|18876.1|18878.6|18874.6|18880.1|18876.1|18877|18873|8
1614744000000|2021-03-03 04:00:00|18875.4|18871.4|18873.9|18869.9|18875.4|18871.4|18870.8|18866.8|26
1614744300000|2021-03-03 04:05:00|18875.4|18871.4|18875.4|18871.4|18880.1|18876.1|18875.4|18871.4|25
1614744600000|2021-03-03 04:10:00|18877|18873|18873.9|18869.9|18877|18873|18873.9|18869.9|17
1614744900000|2021-03-03 04:15:00|18872.3|18868.3|18875.4|18871.4|18875.4|18871.4|18872.3|18868.3|5
1614745200000|2021-03-03 04:20:00|18878.6|18874.6|18877|18873|18878.6|18874.6|18875.4|18871.4|24
1614745800000|2021-03-03 04:30:00|18875.4|18871.4|18873.9|18869.9|18877|18873|18872.3|18868.3|43
1614746100000|2021-03-03 04:35:00|18875.4|18871.4|18877|18873|18877|18873|18872.3|18868.3|9
1614746400000|2021-03-03 04:40:00|18875.4|18871.4|18877|18873|18878.6|18874.6|18875.4|18871.4|18
1614746700000|2021-03-03 04:45:00|18878.6|18874.6|18881.7|18877.7|18881.7|18877.7|18875.4|18871.4|34
1614747000000|2021-03-03 04:50:00|18884.8|18880.8|18884.8|18880.8|18887.9|18883.9|18883.3|18879.3|51
1614747300000|2021-03-03 04:55:00|18887.9|18883.9|18891.1|18887.1|18891.1|18887.1|18884.8|18880.8|58
1614747600000|2021-03-03 05:00:00|18894.2|18890.2|18881.7|18877.7|18894.2|18890.2|18875.4|18871.4|102
1614747900000|2021-03-03 05:05:00|18880.1|18876.1|18875.4|18871.4|18881.7|18877.7|18873.9|18869.9|31
1614748200000|2021-03-03 05:10:00|18873.9|18869.9|18878.6|18874.6|18881.7|18877.7|18873.9|18869.9|45
1614748500000|2021-03-03 05:15:00|18880.1|18876.1|18886.4|18882.4|18886.4|18882.4|18878.6|18874.6|46
1614748800000|2021-03-03 05:20:00|18884.8|18880.8|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|46
1614749100000|2021-03-03 05:25:00|18881.7|18877.7|18875.4|18871.4|18883.3|18879.3|18875.4|18871.4|92
1614749400000|2021-03-03 05:30:00|18877|18873|18881.7|18877.7|18881.7|18877.7|18872.3|18868.3|63
1614749700000|2021-03-03 05:35:00|18880.1|18876.1|18883.3|18879.3|18883.3|18879.3|18875.4|18871.4|48
1614750000000|2021-03-03 05:40:00|18884.8|18880.8|18887.9|18883.9|18887.9|18883.9|18883.3|18879.3|31
1614750300000|2021-03-03 05:45:00|18884.8|18880.8|18881.7|18877.7|18884.8|18880.8|18875.4|18871.4|30
1614750600000|2021-03-03 05:50:00|18883.3|18879.3|18884.8|18880.8|18887.9|18883.9|18883.3|18879.3|8
1614750900000|2021-03-03 05:55:00|18887.9|18883.9|18884.8|18880.8|18887.9|18883.9|18883.3|18879.3|17
1614751200000|2021-03-03 06:00:00|18886.4|18882.4|18881.7|18877.7|18886.4|18882.4|18881.7|18877.7|12
1614751500000|2021-03-03 06:05:00|18878.6|18874.6|18875.4|18871.4|18878.6|18874.6|18869.2|18865.2|68
1614751800000|2021-03-03 06:10:00|18870.8|18866.8|18869.2|18865.2|18872.3|18868.3|18869.2|18865.2|10
1614752100000|2021-03-03 06:15:00|18870.8|18866.8|18870.8|18866.8|18872.3|18868.3|18869.2|18865.2|6
1614752400000|2021-03-03 06:20:00|18872.3|18868.3|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|4
1614752700000|2021-03-03 06:25:00|18875.4|18871.4|18875.4|18871.4|18877|18873|18872.3|18868.3|17
1614753000000|2021-03-03 06:30:00|18877|18873|18873.9|18869.9|18877|18873|18869.2|18865.2|4
1614753300000|2021-03-03 06:35:00|18872.3|18868.3|18870.8|18866.8|18875.4|18871.4|18869.2|18865.2|3
1614753600000|2021-03-03 06:40:00|18872.3|18868.3|18873.9|18869.9|18877|18873|18870.8|18866.8|10
1614753900000|2021-03-03 06:45:00|18875.4|18871.4|18880.1|18876.1|18881.7|18877.7|18875.4|18871.4|27
1614754200000|2021-03-03 06:50:00|18878.6|18874.6|18880.1|18876.1|18881.7|18877.7|18875.4|18871.4|21
1614754500000|2021-03-03 06:55:00|18881.7|18877.7|18884.8|18880.8|18891.1|18887.1|18878.6|18874.6|59
1614754800000|2021-03-03 07:00:00|18886.4|18882.4|18886.4|18882.4|18894.2|18890.2|18881.7|18877.7|88
1614755100000|2021-03-03 07:05:00|18887.9|18883.9|18875.4|18871.4|18887.9|18883.9|18875.4|18871.4|47
1614755400000|2021-03-03 07:10:00|18873.9|18869.9|18866.1|18862.1|18880.1|18876.1|18864.5|18860.5|99
1614755700000|2021-03-03 07:15:00|18869.2|18865.2|18866.1|18862.1|18870.8|18866.8|18861.4|18857.4|118
1614756000000|2021-03-03 07:20:00|18864.5|18860.5|18853.6|18849.6|18866.1|18862.1|18850.4|18846.4|148
1614756300000|2021-03-03 07:25:00|18852|18848|18862.9|18858.9|18864.5|18860.5|18852|18848|101
1614756600000|2021-03-03 07:30:00|18864.5|18860.5|18878.6|18874.6|18878.6|18874.6|18862.9|18858.9|61
1614756900000|2021-03-03 07:35:00|18881.7|18877.7|18870.8|18866.8|18881.7|18877.7|18867.6|18863.6|88
1614757200000|2021-03-03 07:40:00|18872.3|18868.3|18877|18873|18881.7|18877.7|18870.8|18866.8|110
1614757500000|2021-03-03 07:45:00|18878.6|18874.6|18884.8|18880.8|18887.9|18883.9|18875.4|18871.4|89
1614757800000|2021-03-03 07:50:00|18887.9|18883.9|18883.3|18879.3|18891.1|18887.1|18881.7|18877.7|79
1614758100000|2021-03-03 07:55:00|18881.7|18877.7|18866.1|18862.1|18881.7|18877.7|18866.1|18862.1|86
1614758400000|2021-03-03 08:00:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18859.8|18855.8|143
1614758700000|2021-03-03 08:05:00|18870.8|18866.8|18847.3|18843.3|18881.7|18877.7|18847.3|18843.3|363
1614759000000|2021-03-03 08:10:00|18850.4|18846.4|18831.7|18827.7|18853.6|18849.6|18828.6|18824.6|286
1614759300000|2021-03-03 08:15:00|18834.8|18830.8|18834.8|18830.8|18841.1|18837.1|18828.6|18824.6|288
1614759600000|2021-03-03 08:20:00|18833.3|18829.3|18847.3|18843.3|18852|18848|18831.7|18827.7|249
1614759900000|2021-03-03 08:25:00|18845.8|18841.8|18847.3|18843.3|18853.6|18849.6|18837.9|18833.9|210
1614760200000|2021-03-03 08:30:00|18845.8|18841.8|18834.8|18830.8|18847.3|18843.3|18834.8|18830.8|192
1614760500000|2021-03-03 08:35:00|18833.3|18829.3|18823.9|18819.9|18841.1|18837.1|18822.3|18818.3|204
1614760800000|2021-03-03 08:40:00|18825.4|18821.4|18820.8|18816.8|18825.4|18821.4|18812.9|18808.9|162
1614761100000|2021-03-03 08:45:00|18822.3|18818.3|18806.7|18802.7|18825.4|18821.4|18806.7|18802.7|243
1614761400000|2021-03-03 08:50:00|18803.6|18799.6|18809.8|18805.8|18811.4|18807.4|18797.3|18793.3|265
1614761700000|2021-03-03 08:55:00|18806.7|18802.7|18791.1|18787.1|18806.7|18802.7|18781.7|18777.7|397
1614762000000|2021-03-03 09:00:00|18787.9|18783.9|18787.9|18783.9|18791.1|18787.1|18775.4|18771.4|250
1614762300000|2021-03-03 09:05:00|18786.4|18782.4|18777|18773|18789.5|18785.5|18775.4|18771.4|356
1614762600000|2021-03-03 09:10:00|18778.6|18774.6|18772.3|18768.3|18781.7|18777.7|18772.3|18768.3|275
1614762900000|2021-03-03 09:15:00|18773.9|18769.9|18759.8|18755.8|18773.9|18769.9|18755.1|18751.1|294
1614763200000|2021-03-03 09:20:00|18758.3|18754.3|18766.1|18762.1|18766.1|18762.1|18753.6|18749.6|227
1614763500000|2021-03-03 09:25:00|18764.5|18760.5|18770.8|18766.8|18772.3|18768.3|18762.9|18758.9|248
1614763800000|2021-03-03 09:30:00|18772.3|18768.3|18744.2|18740.2|18775.4|18771.4|18737.9|18733.9|292
1614764100000|2021-03-03 09:35:00|18745.8|18741.8|18747.3|18743.3|18756.7|18752.7|18722.3|18718.3|765
1614764400000|2021-03-03 09:40:00|18745.8|18741.8|18750.4|18746.4|18767.6|18763.6|18744.2|18740.2|313
1614764700000|2021-03-03 09:45:00|18748.9|18744.9|18769.2|18765.2|18769.2|18765.2|18747.3|18743.3|179
1614765000000|2021-03-03 09:50:00|18767.6|18763.6|18769.2|18765.2|18775.4|18771.4|18762.9|18758.9|254
1614765300000|2021-03-03 09:55:00|18772.3|18768.3|18755.1|18751.1|18772.3|18768.3|18750.4|18746.4|405
1614765600000|2021-03-03 10:00:00|18753.6|18749.6|18766.1|18762.1|18767.6|18763.6|18747.3|18743.3|119
1614765900000|2021-03-03 10:05:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18753.6|18749.6|253
1614766200000|2021-03-03 10:10:00|18767.6|18763.6|18758.3|18754.3|18772.3|18768.3|18753.6|18749.6|248
1614766500000|2021-03-03 10:15:00|18756.7|18752.7|18769.2|18765.2|18772.3|18768.3|18756.7|18752.7|241
1614766800000|2021-03-03 10:20:00|18766.1|18762.1|18747.3|18743.3|18772.3|18768.3|18747.3|18743.3|204
1614767100000|2021-03-03 10:25:00|18745.8|18741.8|18737.9|18733.9|18750.4|18746.4|18734.8|18730.8|240
1614767400000|2021-03-03 10:30:00|18736.4|18732.4|18722.3|18718.3|18744.2|18740.2|18719.2|18715.2|253
1614767700000|2021-03-03 10:35:00|18723.9|18719.9|18736.4|18732.4|18741.1|18737.1|18719.2|18715.2|197
1614768000000|2021-03-03 10:40:00|18737.9|18733.9|18741.1|18737.1|18744.2|18740.2|18731.7|18727.7|79
1614768300000|2021-03-03 10:45:00|18742.6|18738.6|18756.7|18752.7|18759.8|18755.8|18739.5|18735.5|181
1614768600000|2021-03-03 10:50:00|18758.3|18754.3|18762.9|18758.9|18766.1|18762.1|18756.7|18752.7|226
1614768900000|2021-03-03 10:55:00|18761.4|18757.4|18762.9|18758.9|18769.2|18765.2|18756.7|18752.7|127
1614769200000|2021-03-03 11:00:00|18766.1|18762.1|18759.8|18755.8|18775.4|18771.4|18759.8|18755.8|158
1614769500000|2021-03-03 11:05:00|18758.3|18754.3|18764.5|18760.5|18769.2|18765.2|18756.7|18752.7|222
1614769800000|2021-03-03 11:10:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|71
1614770100000|2021-03-03 11:15:00|18758.3|18754.3|18766.1|18762.1|18769.2|18765.2|18758.3|18754.3|108
1614770400000|2021-03-03 11:20:00|18767.6|18763.6|18778.6|18774.6|18778.6|18774.6|18766.1|18762.1|121
1614770700000|2021-03-03 11:25:00|18777|18773|18778.6|18774.6|18781.7|18777.7|18769.2|18765.2|271
1614771000000|2021-03-03 11:30:00|18777|18773|18787.9|18783.9|18789.5|18785.5|18775.4|18771.4|102
1614771300000|2021-03-03 11:35:00|18789.5|18785.5|18787.9|18783.9|18791.1|18787.1|18781.7|18777.7|179
1614771600000|2021-03-03 11:40:00|18791.1|18787.1|18787.9|18783.9|18797.3|18793.3|18784.8|18780.8|99
1614771900000|2021-03-03 11:45:00|18786.4|18782.4|18791.1|18787.1|18791.1|18787.1|18781.7|18777.7|91
1614772200000|2021-03-03 11:50:00|18789.5|18785.5|18792.6|18788.6|18797.3|18793.3|18784.8|18780.8|428
1614772500000|2021-03-03 11:55:00|18791.1|18787.1|18781.7|18777.7|18791.1|18787.1|18772.3|18768.3|310
1614772800000|2021-03-03 12:00:00|18783.3|18779.3|18772.3|18768.3|18787.9|18783.9|18772.3|18768.3|277
1614773100000|2021-03-03 12:05:00|18773.9|18769.9|18766.1|18762.1|18775.4|18771.4|18762.9|18758.9|177
1614773400000|2021-03-03 12:10:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18756.7|18752.7|231
1614773700000|2021-03-03 12:15:00|18766.1|18762.1|18772.3|18768.3|18773.9|18769.9|18758.3|18754.3|195
1614774000000|2021-03-03 12:20:00|18775.4|18771.4|18766.1|18762.1|18775.4|18771.4|18753.6|18749.6|554
1614774300000|2021-03-03 12:25:00|18769.2|18765.2|18750.4|18746.4|18769.2|18765.2|18747.3|18743.3|159
1614774600000|2021-03-03 12:30:00|18748.9|18744.9|18756.7|18752.7|18766.1|18762.1|18748.9|18744.9|322
1614774900000|2021-03-03 12:35:00|18753.6|18749.6|18759.8|18755.8|18766.1|18762.1|18750.4|18746.4|229
1614775200000|2021-03-03 12:40:00|18756.7|18752.7|18744.2|18740.2|18756.7|18752.7|18741.1|18737.1|188
1614775500000|2021-03-03 12:45:00|18741.1|18737.1|18756.7|18752.7|18759.8|18755.8|18741.1|18737.1|511
1614775800000|2021-03-03 12:50:00|18753.6|18749.6|18761.4|18757.4|18769.2|18765.2|18750.4|18746.4|422
1614776100000|2021-03-03 12:55:00|18759.8|18755.8|18741.1|18737.1|18766.1|18762.1|18741.1|18737.1|514
1614776400000|2021-03-03 13:00:00|18744.2|18740.2|18719.2|18715.2|18745.8|18741.8|18719.2|18715.2|501
1614776700000|2021-03-03 13:05:00|18720.8|18716.8|18694.2|18690.2|18725.4|18721.4|18687.9|18683.9|1212
1614777000000|2021-03-03 13:10:00|18692.6|18688.6|18705.1|18701.1|18709.8|18705.8|18666.1|18662.1|1010
1614777300000|2021-03-03 13:15:00|18706.7|18702.7|18708.3|18704.3|18730.1|18726.1|18703.6|18699.6|1222
1614777600000|2021-03-03 13:20:00|18709.8|18705.8|18712.9|18708.9|18722.3|18718.3|18700.4|18696.4|1325
1614777900000|2021-03-03 13:25:00|18709.8|18705.8|18706.7|18702.7|18722.3|18718.3|18698.9|18694.9|930
1614778200000|2021-03-03 13:30:00|18703.6|18699.6|18703.6|18699.6|18716.1|18712.1|18697.3|18693.3|645
1614778500000|2021-03-03 13:35:00|18705.1|18701.1|18709.8|18705.8|18719.2|18715.2|18694.2|18690.2|838
1614778800000|2021-03-03 13:40:00|18712.9|18708.9|18697.3|18693.3|18722.3|18718.3|18697.3|18693.3|900
1614779100000|2021-03-03 13:45:00|18694.2|18690.2|18716.1|18712.1|18722.3|18718.3|18692.6|18688.6|627
1614779400000|2021-03-03 13:50:00|18717.6|18713.6|18689.5|18685.5|18725.4|18721.4|18687.9|18683.9|813
1614779700000|2021-03-03 13:55:00|18691.1|18687.1|18686.4|18682.4|18695.8|18691.8|18678.6|18674.6|738
1614780000000|2021-03-03 14:00:00|18684.8|18680.8|18697.3|18693.3|18706.7|18702.7|18681.7|18677.7|581
1614780300000|2021-03-03 14:05:00|18700.4|18696.4|18684.8|18680.8|18702|18698|18681.7|18677.7|409
1614780600000|2021-03-03 14:10:00|18687.9|18683.9|18662.9|18658.9|18694.2|18690.2|18659.8|18655.8|775
1614780900000|2021-03-03 14:15:00|18661.4|18657.4|18650.4|18646.4|18664.5|18660.5|18637.9|18633.9|897
1614781200000|2021-03-03 14:20:00|18647.3|18643.3|18675.4|18671.4|18675.4|18671.4|18641.1|18637.1|628
1614781500000|2021-03-03 14:25:00|18680.1|18676.1|18684.8|18680.8|18697.3|18693.3|18675.4|18671.4|516
1614781800000|2021-03-03 14:30:00|18687.9|18683.9|18691.1|18687.1|18694.2|18690.2|18662.9|18658.9|904
1614782100000|2021-03-03 14:35:00|18687.9|18683.9|18659.8|18655.8|18691.1|18687.1|18653.6|18649.6|890
1614782400000|2021-03-03 14:40:00|18661.4|18657.4|18634.8|18630.8|18670.8|18666.8|18634.8|18630.8|480
1614782700000|2021-03-03 14:45:00|18628.6|18624.6|18647.3|18643.3|18669.2|18665.2|18625.4|18621.4|1342
1614783000000|2021-03-03 14:50:00|18648.9|18644.9|18662.9|18658.9|18678.6|18674.6|18631.7|18627.7|805
1614783300000|2021-03-03 14:55:00|18659.8|18655.8|18667.6|18663.6|18672.3|18668.3|18653.6|18649.6|454
1614783600000|2021-03-03 15:00:00|18684.8|18680.8|18667.6|18663.6|18691.1|18687.1|18664.5|18660.5|848
1614783900000|2021-03-03 15:05:00|18669.2|18665.2|18669.2|18665.2|18684.8|18680.8|18666.1|18662.1|565
1614784200000|2021-03-03 15:10:00|18670.8|18666.8|18662.9|18658.9|18691.1|18687.1|18661.4|18657.4|714
1614784500000|2021-03-03 15:15:00|18666.1|18662.1|18650.4|18646.4|18666.1|18662.1|18637.9|18633.9|660
1614784800000|2021-03-03 15:20:00|18647.3|18643.3|18647.3|18643.3|18672.3|18668.3|18644.2|18640.2|960
1614785100000|2021-03-03 15:25:00|18645.8|18641.8|18653.6|18649.6|18672.3|18668.3|18641.1|18637.1|980
1614785400000|2021-03-03 15:30:00|18652|18648|18641.1|18637.1|18669.2|18665.2|18634.8|18630.8|673
1614785700000|2021-03-03 15:35:00|18642.6|18638.6|18619.2|18615.2|18647.3|18643.3|18616.1|18612.1|894
1614786000000|2021-03-03 15:40:00|18622.3|18618.3|18609.8|18605.8|18625.4|18621.4|18608.3|18604.3|605
1614786300000|2021-03-03 15:45:00|18611.4|18607.4|18650.4|18646.4|18653.6|18649.6|18606.7|18602.7|1200
1614786600000|2021-03-03 15:50:00|18647.3|18643.3|18659.8|18655.8|18659.8|18655.8|18625.4|18621.4|845
1614786900000|2021-03-03 15:55:00|18658.3|18654.3|18681.7|18677.7|18681.7|18677.7|18658.3|18654.3|1124
1614787200000|2021-03-03 16:00:00|18684.8|18680.8|18678.6|18674.6|18691.1|18687.1|18675.4|18671.4|950
1614787500000|2021-03-03 16:05:00|18681.7|18677.7|18684.8|18680.8|18691.1|18687.1|18672.3|18668.3|427
1614787800000|2021-03-03 16:10:00|18683.3|18679.3|18698.9|18694.9|18698.9|18694.9|18669.2|18665.2|708
1614788100000|2021-03-03 16:15:00|18700.4|18696.4|18678.6|18674.6|18703.6|18699.6|18675.4|18671.4|680
1614788400000|2021-03-03 16:20:00|18677|18673|18694.2|18690.2|18703.6|18699.6|18675.4|18671.4|688
1614788700000|2021-03-03 16:25:00|18697.3|18693.3|18703.6|18699.6|18716.1|18712.1|18687.9|18683.9|679
1614789000000|2021-03-03 16:30:00|18706.7|18702.7|18725.4|18721.4|18725.4|18721.4|18703.6|18699.6|594
1614789300000|2021-03-03 16:35:00|18723.9|18719.9|18700.4|18696.4|18725.4|18721.4|18700.4|18696.4|550
1614789600000|2021-03-03 16:40:00|18698.9|18694.9|18697.3|18693.3|18703.6|18699.6|18687.9|18683.9|454
1614789900000|2021-03-03 16:45:00|18700.4|18696.4|18706.7|18702.7|18709.8|18705.8|18691.1|18687.1|456
1614790200000|2021-03-03 16:50:00|18709.8|18705.8|18698.9|18694.9|18709.8|18705.8|18691.1|18687.1|431
1614790500000|2021-03-03 16:55:00|18697.3|18693.3|18703.6|18699.6|18709.8|18705.8|18691.1|18687.1|277
1614790800000|2021-03-03 17:00:00|18709.8|18705.8|18716.1|18712.1|18717.6|18713.6|18694.2|18690.2|444
1614791100000|2021-03-03 17:05:00|18714.5|18710.5|18709.8|18705.8|18716.1|18712.1|18697.3|18693.3|534
1614791400000|2021-03-03 17:10:00|18712.9|18708.9|18691.1|18687.1|18712.9|18708.9|18687.9|18683.9|527
1614791700000|2021-03-03 17:15:00|18687.9|18683.9|18684.8|18680.8|18692.6|18688.6|18680.1|18676.1|516
1614792000000|2021-03-03 17:20:00|18681.7|18677.7|18702|18698|18706.7|18702.7|18681.7|18677.7|499
1614792300000|2021-03-03 17:25:00|18703.6|18699.6|18709.8|18705.8|18709.8|18705.8|18691.1|18687.1|338
1614792600000|2021-03-03 17:30:00|18706.7|18702.7|18720.8|18716.8|18725.4|18721.4|18706.7|18702.7|546
1614792900000|2021-03-03 17:35:00|18719.2|18715.2|18728.6|18724.6|18736.4|18732.4|18719.2|18715.2|666
1614793200000|2021-03-03 17:40:00|18727|18723|18734.8|18730.8|18737.9|18733.9|18722.3|18718.3|371
1614793500000|2021-03-03 17:45:00|18737.9|18733.9|18725.4|18721.4|18747.3|18743.3|18725.4|18721.4|606
1614793800000|2021-03-03 17:50:00|18723.9|18719.9|18737.9|18733.9|18741.1|18737.1|18719.2|18715.2|496
1614794100000|2021-03-03 17:55:00|18734.8|18730.8|18747.3|18743.3|18750.4|18746.4|18734.8|18730.8|503
1614794400000|2021-03-03 18:00:00|18744.2|18740.2|18766.1|18762.1|18772.3|18768.3|18741.1|18737.1|1327
1614794700000|2021-03-03 18:05:00|18762.9|18758.9|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|846
1614795000000|2021-03-03 18:10:00|18766.1|18762.1|18778.6|18774.6|18781.7|18777.7|18762.9|18758.9|805
1614795300000|2021-03-03 18:15:00|18775.4|18771.4|18778.6|18774.6|18784.8|18780.8|18772.3|18768.3|439
1614795600000|2021-03-03 18:20:00|18781.7|18777.7|18778.6|18774.6|18797.3|18793.3|18778.6|18774.6|574
1614795900000|2021-03-03 18:25:00|18781.7|18777.7|18759.8|18755.8|18784.8|18780.8|18756.7|18752.7|800
1614796200000|2021-03-03 18:30:00|18761.4|18757.4|18772.3|18768.3|18775.4|18771.4|18753.6|18749.6|1018
1614796500000|2021-03-03 18:35:00|18769.2|18765.2|18766.1|18762.1|18778.6|18774.6|18762.9|18758.9|819
1614796800000|2021-03-03 18:40:00|18762.9|18758.9|18759.8|18755.8|18764.5|18760.5|18750.4|18746.4|726
1614797100000|2021-03-03 18:45:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18756.7|18752.7|465
1614797400000|2021-03-03 18:50:00|18766.1|18762.1|18769.2|18765.2|18784.8|18780.8|18762.9|18758.9|662
1614797700000|2021-03-03 18:55:00|18770.8|18766.8|18766.1|18762.1|18772.3|18768.3|18759.8|18755.8|353
1614798000000|2021-03-03 19:00:00|18769.2|18765.2|18772.3|18768.3|18775.4|18771.4|18759.8|18755.8|459
1614798300000|2021-03-03 19:05:00|18769.2|18765.2|18759.8|18755.8|18772.3|18768.3|18756.7|18752.7|483
1614798600000|2021-03-03 19:10:00|18761.4|18757.4|18772.3|18768.3|18775.4|18771.4|18759.8|18755.8|459
1614798900000|2021-03-03 19:15:00|18770.8|18766.8|18753.6|18749.6|18772.3|18768.3|18750.4|18746.4|891
1614799200000|2021-03-03 19:20:00|18756.7|18752.7|18766.1|18762.1|18766.1|18762.1|18750.4|18746.4|398
1614799500000|2021-03-03 19:25:00|18762.9|18758.9|18756.7|18752.7|18769.2|18765.2|18753.6|18749.6|742
1614799800000|2021-03-03 19:30:00|18759.8|18755.8|18759.8|18755.8|18772.3|18768.3|18756.7|18752.7|654
1614800100000|2021-03-03 19:35:00|18756.7|18752.7|18762.9|18758.9|18775.4|18771.4|18756.7|18752.7|469
1614800400000|2021-03-03 19:40:00|18766.1|18762.1|18769.2|18765.2|18772.3|18768.3|18759.8|18755.8|438
1614800700000|2021-03-03 19:45:00|18766.1|18762.1|18756.7|18752.7|18775.4|18771.4|18750.4|18746.4|503
1614801000000|2021-03-03 19:50:00|18753.6|18749.6|18778.6|18774.6|18778.6|18774.6|18750.4|18746.4|633
1614801300000|2021-03-03 19:55:00|18775.4|18771.4|18750.4|18746.4|18781.7|18777.7|18744.2|18740.2|1779
1614801600000|2021-03-03 20:00:00|18752|18748|18750.4|18746.4|18758.3|18754.3|18747.3|18743.3|1092
1614801900000|2021-03-03 20:05:00|18748.9|18744.9|18759.8|18755.8|18766.1|18762.1|18747.3|18743.3|407
1614802200000|2021-03-03 20:10:00|18756.7|18752.7|18764.5|18760.5|18784.8|18780.8|18755.1|18751.1|753
1614802500000|2021-03-03 20:15:00|18766.1|18762.1|18753.6|18749.6|18775.4|18771.4|18753.6|18749.6|332
1614802800000|2021-03-03 20:20:00|18756.7|18752.7|18764.5|18760.5|18766.1|18762.1|18753.6|18749.6|494
1614803100000|2021-03-03 20:25:00|18766.1|18762.1|18756.7|18752.7|18772.3|18768.3|18753.6|18749.6|284
1614803400000|2021-03-03 20:30:00|18753.6|18749.6|18750.4|18746.4|18759.8|18755.8|18747.3|18743.3|381
1614803700000|2021-03-03 20:35:00|18747.3|18743.3|18741.1|18737.1|18753.6|18749.6|18737.9|18733.9|402
1614804000000|2021-03-03 20:40:00|18744.2|18740.2|18731.7|18727.7|18747.3|18743.3|18728.6|18724.6|598
1614804300000|2021-03-03 20:45:00|18733.3|18729.3|18737.9|18733.9|18741.1|18737.1|18723.9|18719.9|373
1614804600000|2021-03-03 20:50:00|18741.1|18737.1|18759.8|18755.8|18759.8|18755.8|18741.1|18737.1|874
1614804900000|2021-03-03 20:55:00|18758.3|18754.3|18709.8|18705.8|18759.8|18755.8|18700.4|18696.4|2230
1614805200000|2021-03-03 21:00:00|18714.5|18710.5|18722.3|18718.3|18741.1|18737.1|18712.9|18708.9|827
1614805500000|2021-03-03 21:05:00|18723.9|18719.9|18723.9|18719.9|18737.9|18733.9|18719.2|18715.2|303
1614805800000|2021-03-03 21:10:00|18722.3|18718.3|18728.6|18724.6|18734.8|18730.8|18722.3|18718.3|206
1614806100000|2021-03-03 21:15:00|18727|18723|18716.1|18712.1|18728.6|18724.6|18706.7|18702.7|329
1614806400000|2021-03-03 21:20:00|18711.4|18707.4|18702|18698|18722.3|18718.3|18700.4|18696.4|489
1614806700000|2021-03-03 21:25:00|18703.6|18699.6|18672.3|18668.3|18706.7|18702.7|18670.8|18666.8|585
1614807000000|2021-03-03 21:30:00|18669.2|18665.2|18656.7|18652.7|18672.3|18668.3|18653.6|18649.6|524
1614807300000|2021-03-03 21:35:00|18658.3|18654.3|18669.2|18665.2|18672.3|18668.3|18656.7|18652.7|333
1614807600000|2021-03-03 21:40:00|18667.6|18663.6|18644.2|18640.2|18669.2|18665.2|18641.1|18637.1|914
1614807900000|2021-03-03 21:45:00|18648.9|18644.9|18631.7|18627.7|18650.4|18646.4|18622.3|18618.3|809
1614808200000|2021-03-03 21:50:00|18633.3|18629.3|18625.4|18621.4|18634.8|18630.8|18612.9|18608.9|483
1614808500000|2021-03-03 21:55:00|18627|18623|18628.6|18624.6|18631.7|18627.7|18622.3|18618.3|369
1614812400000|2021-03-03 23:00:00|18637.9|18633.9|18655.1|18651.1|18659.8|18655.8|18634.8|18630.8|147
1614812700000|2021-03-03 23:05:00|18653.6|18649.6|18658.3|18654.3|18658.3|18654.3|18647.3|18643.3|74
1614813000000|2021-03-03 23:10:00|18656.7|18652.7|18658.3|18654.3|18658.3|18654.3|18653.6|18649.6|19
1614813300000|2021-03-03 23:15:00|18656.7|18652.7|18666.1|18662.1|18666.1|18662.1|18656.7|18652.7|35
1614813600000|2021-03-03 23:20:00|18662.9|18658.9|18675.4|18671.4|18680.1|18676.1|18662.9|18658.9|248
1614813900000|2021-03-03 23:25:00|18677|18673|18670.8|18666.8|18677|18673|18667.6|18663.6|39
1614814200000|2021-03-03 23:30:00|18672.3|18668.3|18673.9|18669.9|18675.4|18671.4|18669.2|18665.2|79
1614814500000|2021-03-03 23:35:00|18672.3|18668.3|18666.1|18662.1|18672.3|18668.3|18659.8|18655.8|88
1614814800000|2021-03-03 23:40:00|18667.6|18663.6|18672.3|18668.3|18675.4|18671.4|18667.6|18663.6|13
1614815100000|2021-03-03 23:45:00|18673.9|18669.9|18656.7|18652.7|18675.4|18671.4|18656.7|18652.7|56
1614815400000|2021-03-03 23:50:00|18659.8|18655.8|18666.1|18662.1|18669.2|18665.2|18656.7|18652.7|73
1614815700000|2021-03-03 23:55:00|18662.9|18658.9|18667.6|18663.6|18675.4|18671.4|18659.8|18655.8|28
1614816000000|2021-03-04 00:00:00|18669.2|18665.2|18647.3|18643.3|18669.2|18665.2|18647.3|18643.3|199
1614816300000|2021-03-04 00:05:00|18648.9|18644.9|18650.4|18646.4|18653.6|18649.6|18637.9|18633.9|107
1614816600000|2021-03-04 00:10:00|18648.9|18644.9|18662.9|18658.9|18669.2|18665.2|18647.3|18643.3|210
1614816900000|2021-03-04 00:15:00|18658.3|18654.3|18633.3|18629.3|18658.3|18654.3|18628.6|18624.6|135
1614817200000|2021-03-04 00:20:00|18631.7|18627.7|18634.8|18630.8|18636.4|18632.4|18625.4|18621.4|148
1614817500000|2021-03-04 00:25:00|18637.9|18633.9|18644.2|18640.2|18653.6|18649.6|18637.9|18633.9|62
1614817800000|2021-03-04 00:30:00|18641.1|18637.1|18656.7|18652.7|18656.7|18652.7|18634.8|18630.8|93
1614818100000|2021-03-04 00:35:00|18655.1|18651.1|18658.3|18654.3|18661.4|18657.4|18644.2|18640.2|15
1614818400000|2021-03-04 00:40:00|18659.8|18655.8|18666.1|18662.1|18675.4|18671.4|18659.8|18655.8|48
1614818700000|2021-03-04 00:45:00|18664.5|18660.5|18675.4|18671.4|18681.7|18677.7|18662.9|18658.9|93
1614819000000|2021-03-04 00:50:00|18670.8|18666.8|18675.4|18671.4|18681.7|18677.7|18670.8|18666.8|152
1614819300000|2021-03-04 00:55:00|18677|18673|18673.9|18669.9|18681.7|18677.7|18669.2|18665.2|89
1614819600000|2021-03-04 01:00:00|18672.3|18668.3|18669.2|18665.2|18678.6|18674.6|18669.2|18665.2|66
1614819900000|2021-03-04 01:05:00|18670.8|18666.8|18675.4|18671.4|18675.4|18671.4|18669.2|18665.2|157
1614820200000|2021-03-04 01:10:00|18672.3|18668.3|18666.1|18662.1|18672.3|18668.3|18653.6|18649.6|110
1614820500000|2021-03-04 01:15:00|18667.6|18663.6|18653.6|18649.6|18670.8|18666.8|18647.3|18643.3|60
1614820800000|2021-03-04 01:20:00|18656.7|18652.7|18667.6|18663.6|18669.2|18665.2|18656.7|18652.7|34
1614821100000|2021-03-04 01:25:00|18666.1|18662.1|18666.1|18662.1|18670.8|18666.8|18659.8|18655.8|39
1614821400000|2021-03-04 01:30:00|18664.5|18660.5|18661.4|18657.4|18666.1|18662.1|18661.4|18657.4|14
1614821700000|2021-03-04 01:35:00|18662.9|18658.9|18669.2|18665.2|18669.2|18665.2|18659.8|18655.8|35
1614822000000|2021-03-04 01:40:00|18675.4|18671.4|18680.1|18676.1|18681.7|18677.7|18675.4|18671.4|93
1614822300000|2021-03-04 01:45:00|18681.7|18677.7|18678.6|18674.6|18684.8|18680.8|18675.4|18671.4|71
1614822600000|2021-03-04 01:50:00|18681.7|18677.7|18678.6|18674.6|18683.3|18679.3|18675.4|18671.4|48
1614822900000|2021-03-04 01:55:00|18681.7|18677.7|18678.6|18674.6|18684.8|18680.8|18678.6|18674.6|109
1614823200000|2021-03-04 02:00:00|18675.4|18671.4|18672.3|18668.3|18681.7|18677.7|18666.1|18662.1|178
1614823500000|2021-03-04 02:05:00|18675.4|18671.4|18675.4|18671.4|18677|18673|18672.3|18668.3|47
1614823800000|2021-03-04 02:10:00|18677|18673|18678.6|18674.6|18681.7|18677.7|18675.4|18671.4|107
1614824100000|2021-03-04 02:15:00|18675.4|18671.4|18675.4|18671.4|18683.3|18679.3|18675.4|18671.4|44
1614824400000|2021-03-04 02:20:00|18673.9|18669.9|18669.2|18665.2|18680.1|18676.1|18669.2|18665.2|131
1614824700000|2021-03-04 02:25:00|18667.6|18663.6|18669.2|18665.2|18677|18673|18666.1|18662.1|67
1614825000000|2021-03-04 02:30:00|18667.6|18663.6|18667.6|18663.6|18678.6|18674.6|18666.1|18662.1|81
1614825300000|2021-03-04 02:35:00|18669.2|18665.2|18667.6|18663.6|18669.2|18665.2|18666.1|18662.1|43
1614825600000|2021-03-04 02:40:00|18666.1|18662.1|18662.9|18658.9|18669.2|18665.2|18661.4|18657.4|108
1614825900000|2021-03-04 02:45:00|18659.8|18655.8|18659.8|18655.8|18662.9|18658.9|18653.6|18649.6|228
1614826200000|2021-03-04 02:50:00|18661.4|18657.4|18666.1|18662.1|18669.2|18665.2|18661.4|18657.4|85
1614826500000|2021-03-04 02:55:00|18664.5|18660.5|18669.2|18665.2|18672.3|18668.3|18662.9|18658.9|40
1614826800000|2021-03-04 03:00:00|18667.6|18663.6|18662.9|18658.9|18672.3|18668.3|18662.9|18658.9|133
1614827100000|2021-03-04 03:05:00|18661.4|18657.4|18659.8|18655.8|18662.9|18658.9|18659.8|18655.8|19
1614827400000|2021-03-04 03:10:00|18656.7|18652.7|18667.6|18663.6|18667.6|18663.6|18656.7|18652.7|56
1614827700000|2021-03-04 03:15:00|18669.2|18665.2|18673.9|18669.9|18675.4|18671.4|18666.1|18662.1|51
1614828000000|2021-03-04 03:20:00|18675.4|18671.4|18669.2|18665.2|18675.4|18671.4|18669.2|18665.2|17
1614828300000|2021-03-04 03:25:00|18666.1|18662.1|18667.6|18663.6|18670.8|18666.8|18666.1|18662.1|37
1614828600000|2021-03-04 03:30:00|18669.2|18665.2|18678.6|18674.6|18678.6|18674.6|18666.1|18662.1|76
1614828900000|2021-03-04 03:35:00|18675.4|18671.4|18691.1|18687.1|18691.1|18687.1|18673.9|18669.9|203
1614829200000|2021-03-04 03:40:00|18694.2|18690.2|18689.5|18685.5|18697.3|18693.3|18684.8|18680.8|103
1614829500000|2021-03-04 03:45:00|18691.1|18687.1|18684.8|18680.8|18697.3|18693.3|18684.8|18680.8|85
1614829800000|2021-03-04 03:50:00|18687.9|18683.9|18695.8|18691.8|18697.3|18693.3|18687.9|18683.9|49
1614830100000|2021-03-04 03:55:00|18694.2|18690.2|18698.9|18694.9|18703.6|18699.6|18694.2|18690.2|79
1614830400000|2021-03-04 04:00:00|18697.3|18693.3|18700.4|18696.4|18700.4|18696.4|18695.8|18691.8|121
1614830700000|2021-03-04 04:05:00|18703.6|18699.6|18717.6|18713.6|18725.4|18721.4|18703.6|18699.6|182
1614831000000|2021-03-04 04:10:00|18719.2|18715.2|18719.2|18715.2|18723.9|18719.9|18716.1|18712.1|55
1614831300000|2021-03-04 04:15:00|18717.6|18713.6|18709.8|18705.8|18717.6|18713.6|18709.8|18705.8|66
1614831600000|2021-03-04 04:20:00|18706.7|18702.7|18711.4|18707.4|18714.5|18710.5|18706.7|18702.7|73
1614831900000|2021-03-04 04:25:00|18712.9|18708.9|18712.9|18708.9|18719.2|18715.2|18711.4|18707.4|51
1614832200000|2021-03-04 04:30:00|18716.1|18712.1|18722.3|18718.3|18723.9|18719.9|18716.1|18712.1|58
1614832500000|2021-03-04 04:35:00|18723.9|18719.9|18714.5|18710.5|18723.9|18719.9|18712.9|18708.9|37
1614832800000|2021-03-04 04:40:00|18712.9|18708.9|18711.4|18707.4|18716.1|18712.1|18709.8|18705.8|65
1614833100000|2021-03-04 04:45:00|18712.9|18708.9|18716.1|18712.1|18716.1|18712.1|18712.9|18708.9|20
1614833400000|2021-03-04 04:50:00|18712.9|18708.9|18720.8|18716.8|18722.3|18718.3|18712.9|18708.9|108
1614833700000|2021-03-04 04:55:00|18719.2|18715.2|18716.1|18712.1|18719.2|18715.2|18712.9|18708.9|41
1614834000000|2021-03-04 05:00:00|18714.5|18710.5|18703.6|18699.6|18714.5|18710.5|18703.6|18699.6|28
1614834300000|2021-03-04 05:05:00|18706.7|18702.7|18716.1|18712.1|18716.1|18712.1|18706.7|18702.7|106
1614834600000|2021-03-04 05:10:00|18719.2|18715.2|18709.8|18705.8|18722.3|18718.3|18709.8|18705.8|59
1614834900000|2021-03-04 05:15:00|18711.4|18707.4|18716.1|18712.1|18716.1|18712.1|18709.8|18705.8|19
1614835200000|2021-03-04 05:20:00|18712.9|18708.9|18719.2|18715.2|18720.8|18716.8|18709.8|18705.8|89
1614835500000|2021-03-04 05:25:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18716.1|18712.1|64
1614835800000|2021-03-04 05:30:00|18727|18723|18722.3|18718.3|18728.6|18724.6|18720.8|18716.8|181
1614836100000|2021-03-04 05:35:00|18720.8|18716.8|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|161
1614836400000|2021-03-04 05:40:00|18725.4|18721.4|18728.6|18724.6|18731.7|18727.7|18725.4|18721.4|59
1614836700000|2021-03-04 05:45:00|18731.7|18727.7|18737.9|18733.9|18739.5|18735.5|18728.6|18724.6|217
1614837000000|2021-03-04 05:50:00|18739.5|18735.5|18741.1|18737.1|18741.1|18737.1|18736.4|18732.4|63
1614837300000|2021-03-04 05:55:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|84
1614837600000|2021-03-04 06:00:00|18741.1|18737.1|18744.2|18740.2|18744.2|18740.2|18734.8|18730.8|193
1614837900000|2021-03-04 06:05:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|93
1614838200000|2021-03-04 06:10:00|18747.3|18743.3|18745.8|18741.8|18750.4|18746.4|18744.2|18740.2|132
1614838500000|2021-03-04 06:15:00|18744.2|18740.2|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|131
1614838800000|2021-03-04 06:20:00|18745.8|18741.8|18736.4|18732.4|18745.8|18741.8|18734.8|18730.8|135
1614839100000|2021-03-04 06:25:00|18734.8|18730.8|18734.8|18730.8|18737.9|18733.9|18734.8|18730.8|125
1614839400000|2021-03-04 06:30:00|18731.7|18727.7|18739.5|18735.5|18741.1|18737.1|18731.7|18727.7|71
1614839700000|2021-03-04 06:35:00|18737.9|18733.9|18716.1|18712.1|18741.1|18737.1|18716.1|18712.1|188
1614840000000|2021-03-04 06:40:00|18712.9|18708.9|18717.6|18713.6|18717.6|18713.6|18706.7|18702.7|79
1614840300000|2021-03-04 06:45:00|18719.2|18715.2|18711.4|18707.4|18719.2|18715.2|18703.6|18699.6|37
1614840600000|2021-03-04 06:50:00|18709.8|18705.8|18712.9|18708.9|18716.1|18712.1|18709.8|18705.8|31
1614840900000|2021-03-04 06:55:00|18716.1|18712.1|18720.8|18716.8|18720.8|18716.8|18716.1|18712.1|21
1614841200000|2021-03-04 07:00:00|18719.2|18715.2|18744.2|18740.2|18745.8|18741.8|18719.2|18715.2|135
1614841500000|2021-03-04 07:05:00|18745.8|18741.8|18756.7|18752.7|18762.9|18758.9|18745.8|18741.8|177
1614841800000|2021-03-04 07:10:00|18753.6|18749.6|18761.4|18757.4|18762.9|18758.9|18747.3|18743.3|146
1614842100000|2021-03-04 07:15:00|18759.8|18755.8|18762.9|18758.9|18766.1|18762.1|18758.3|18754.3|72
1614842400000|2021-03-04 07:20:00|18761.4|18757.4|18775.4|18771.4|18778.6|18774.6|18759.8|18755.8|469
1614842700000|2021-03-04 07:25:00|18772.3|18768.3|18770.8|18766.8|18778.6|18774.6|18770.8|18766.8|136
1614843000000|2021-03-04 07:30:00|18769.2|18765.2|18775.4|18771.4|18778.6|18774.6|18764.5|18760.5|61
1614843300000|2021-03-04 07:35:00|18773.9|18769.9|18777|18773|18778.6|18774.6|18772.3|18768.3|70
1614843600000|2021-03-04 07:40:00|18778.6|18774.6|18777|18773|18781.7|18777.7|18772.3|18768.3|82
1614843900000|2021-03-04 07:45:00|18775.4|18771.4|18794.2|18790.2|18794.2|18790.2|18775.4|18771.4|146
1614844200000|2021-03-04 07:50:00|18792.6|18788.6|18795.8|18791.8|18797.3|18793.3|18791.1|18787.1|106
1614844500000|2021-03-04 07:55:00|18797.3|18793.3|18811.4|18807.4|18812.9|18808.9|18794.2|18790.2|174
1614844800000|2021-03-04 08:00:00|18809.8|18805.8|18800.4|18796.4|18816.1|18812.1|18791.1|18787.1|325
1614845100000|2021-03-04 08:05:00|18798.9|18794.9|18806.7|18802.7|18809.8|18805.8|18784.8|18780.8|247
1614845400000|2021-03-04 08:10:00|18808.3|18804.3|18795.8|18791.8|18809.8|18805.8|18791.1|18787.1|127
1614845700000|2021-03-04 08:15:00|18794.2|18790.2|18805.1|18801.1|18819.2|18815.2|18794.2|18790.2|139
1614846000000|2021-03-04 08:20:00|18803.6|18799.6|18819.2|18815.2|18819.2|18815.2|18797.3|18793.3|113
1614846300000|2021-03-04 08:25:00|18820.8|18816.8|18783.3|18779.3|18822.3|18818.3|18781.7|18777.7|221
1614846600000|2021-03-04 08:30:00|18784.8|18780.8|18784.8|18780.8|18791.1|18787.1|18775.4|18771.4|141
1614846900000|2021-03-04 08:35:00|18786.4|18782.4|18806.7|18802.7|18812.9|18808.9|18781.7|18777.7|318
1614847200000|2021-03-04 08:40:00|18805.1|18801.1|18803.6|18799.6|18806.7|18802.7|18794.2|18790.2|150
1614847500000|2021-03-04 08:45:00|18802|18798|18819.2|18815.2|18819.2|18815.2|18800.4|18796.4|107
1614847800000|2021-03-04 08:50:00|18817.6|18813.6|18814.5|18810.5|18820.8|18816.8|18806.7|18802.7|88
1614848100000|2021-03-04 08:55:00|18812.9|18808.9|18812.9|18808.9|18819.2|18815.2|18806.7|18802.7|172
1614848400000|2021-03-04 09:00:00|18809.8|18805.8|18822.3|18818.3|18825.4|18821.4|18809.8|18805.8|150
1614848700000|2021-03-04 09:05:00|18819.2|18815.2|18820.8|18816.8|18825.4|18821.4|18816.1|18812.1|183
1614849000000|2021-03-04 09:10:00|18819.2|18815.2|18816.1|18812.1|18820.8|18816.8|18805.1|18801.1|277
1614849300000|2021-03-04 09:15:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18812.9|18808.9|386
1614849600000|2021-03-04 09:20:00|18822.3|18818.3|18812.9|18808.9|18822.3|18818.3|18808.3|18804.3|241
1614849900000|2021-03-04 09:25:00|18811.4|18807.4|18797.3|18793.3|18812.9|18808.9|18795.8|18791.8|211
1614850200000|2021-03-04 09:30:00|18795.8|18791.8|18795.8|18791.8|18803.6|18799.6|18787.9|18783.9|178
1614850500000|2021-03-04 09:35:00|18794.2|18790.2|18784.8|18780.8|18797.3|18793.3|18781.7|18777.7|188
1614850800000|2021-03-04 09:40:00|18787.9|18783.9|18784.8|18780.8|18792.6|18788.6|18781.7|18777.7|207
1614851100000|2021-03-04 09:45:00|18786.4|18782.4|18778.6|18774.6|18787.9|18783.9|18778.6|18774.6|121
1614851400000|2021-03-04 09:50:00|18781.7|18777.7|18787.9|18783.9|18791.1|18787.1|18781.7|18777.7|275
1614851700000|2021-03-04 09:55:00|18786.4|18782.4|18769.2|18765.2|18787.9|18783.9|18766.1|18762.1|154
1614852000000|2021-03-04 10:00:00|18772.3|18768.3|18775.4|18771.4|18781.7|18777.7|18766.1|18762.1|99
1614852300000|2021-03-04 10:05:00|18778.6|18774.6|18759.8|18755.8|18778.6|18774.6|18756.7|18752.7|112
1614852600000|2021-03-04 10:10:00|18756.7|18752.7|18769.2|18765.2|18772.3|18768.3|18756.7|18752.7|122
1614852900000|2021-03-04 10:15:00|18766.1|18762.1|18762.9|18758.9|18772.3|18768.3|18762.9|18758.9|75
1614853200000|2021-03-04 10:20:00|18764.5|18760.5|18759.8|18755.8|18769.2|18765.2|18758.3|18754.3|128
1614853500000|2021-03-04 10:25:00|18762.9|18758.9|18762.9|18758.9|18766.1|18762.1|18753.6|18749.6|114
1614853800000|2021-03-04 10:30:00|18759.8|18755.8|18756.7|18752.7|18772.3|18768.3|18756.7|18752.7|38
1614854100000|2021-03-04 10:35:00|18753.6|18749.6|18744.2|18740.2|18755.1|18751.1|18744.2|18740.2|148
1614854400000|2021-03-04 10:40:00|18741.1|18737.1|18734.8|18730.8|18744.2|18740.2|18728.6|18724.6|291
1614854700000|2021-03-04 10:45:00|18731.7|18727.7|18747.3|18743.3|18750.4|18746.4|18731.7|18727.7|76
1614855000000|2021-03-04 10:50:00|18745.8|18741.8|18741.1|18737.1|18747.3|18743.3|18734.8|18730.8|90
1614855300000|2021-03-04 10:55:00|18739.5|18735.5|18734.8|18730.8|18747.3|18743.3|18725.4|18721.4|146
1614855600000|2021-03-04 11:00:00|18733.3|18729.3|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|147
1614855900000|2021-03-04 11:05:00|18741.1|18737.1|18753.6|18749.6|18753.6|18749.6|18737.9|18733.9|144
1614856200000|2021-03-04 11:10:00|18755.1|18751.1|18762.9|18758.9|18762.9|18758.9|18753.6|18749.6|144
1614856500000|2021-03-04 11:15:00|18759.8|18755.8|18773.9|18769.9|18775.4|18771.4|18756.7|18752.7|167
1614856800000|2021-03-04 11:20:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|139
1614857100000|2021-03-04 11:25:00|18780.1|18776.1|18778.6|18774.6|18781.7|18777.7|18772.3|18768.3|177
1614857400000|2021-03-04 11:30:00|18780.1|18776.1|18783.3|18779.3|18787.9|18783.9|18778.6|18774.6|148
1614857700000|2021-03-04 11:35:00|18784.8|18780.8|18781.7|18777.7|18787.9|18783.9|18775.4|18771.4|112
1614858000000|2021-03-04 11:40:00|18784.8|18780.8|18797.3|18793.3|18797.3|18793.3|18781.7|18777.7|165
1614858300000|2021-03-04 11:45:00|18795.8|18791.8|18794.2|18790.2|18802|18798|18792.6|18788.6|142
1614858600000|2021-03-04 11:50:00|18795.8|18791.8|18794.2|18790.2|18800.4|18796.4|18784.8|18780.8|287
1614858900000|2021-03-04 11:55:00|18795.8|18791.8|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|291
1614859200000|2021-03-04 12:00:00|18795.8|18791.8|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|147
1614859500000|2021-03-04 12:05:00|18797.3|18793.3|18794.2|18790.2|18803.6|18799.6|18794.2|18790.2|147
1614859800000|2021-03-04 12:10:00|18791.1|18787.1|18792.6|18788.6|18794.2|18790.2|18787.9|18783.9|229
1614860100000|2021-03-04 12:15:00|18794.2|18790.2|18802|18798|18805.1|18801.1|18784.8|18780.8|228
1614860400000|2021-03-04 12:20:00|18803.6|18799.6|18803.6|18799.6|18809.8|18805.8|18797.3|18793.3|334
1614860700000|2021-03-04 12:25:00|18802|18798|18809.8|18805.8|18819.2|18815.2|18800.4|18796.4|201
1614861000000|2021-03-04 12:30:00|18806.7|18802.7|18803.6|18799.6|18809.8|18805.8|18798.9|18794.9|215
1614861300000|2021-03-04 12:35:00|18802|18798|18795.8|18791.8|18803.6|18799.6|18794.2|18790.2|238
1614861600000|2021-03-04 12:40:00|18797.3|18793.3|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|162
1614861900000|2021-03-04 12:45:00|18798.9|18794.9|18791.1|18787.1|18800.4|18796.4|18784.8|18780.8|282
1614862200000|2021-03-04 12:50:00|18789.5|18785.5|18781.7|18777.7|18795.8|18791.8|18781.7|18777.7|497
1614862500000|2021-03-04 12:55:00|18778.6|18774.6|18778.6|18774.6|18787.9|18783.9|18775.4|18771.4|342
1614862800000|2021-03-04 13:00:00|18780.1|18776.1|18759.8|18755.8|18784.8|18780.8|18756.7|18752.7|450
1614863100000|2021-03-04 13:05:00|18762.9|18758.9|18769.2|18765.2|18772.3|18768.3|18759.8|18755.8|585
1614863400000|2021-03-04 13:10:00|18766.1|18762.1|18737.9|18733.9|18769.2|18765.2|18734.8|18730.8|411
1614863700000|2021-03-04 13:15:00|18734.8|18730.8|18731.7|18727.7|18734.8|18730.8|18722.3|18718.3|683
1614864000000|2021-03-04 13:20:00|18733.3|18729.3|18742.6|18738.6|18753.6|18749.6|18731.7|18727.7|592
1614864300000|2021-03-04 13:25:00|18741.1|18737.1|18752|18748|18753.6|18749.6|18728.6|18724.6|344
1614864600000|2021-03-04 13:30:00|18750.4|18746.4|18719.2|18715.2|18759.8|18755.8|18712.9|18708.9|682
1614864900000|2021-03-04 13:35:00|18714.5|18710.5|18717.6|18713.6|18728.6|18724.6|18703.6|18699.6|551
1614865200000|2021-03-04 13:40:00|18716.1|18712.1|18697.3|18693.3|18725.4|18721.4|18681.7|18677.7|1010
1614865500000|2021-03-04 13:45:00|18698.9|18694.9|18691.1|18687.1|18711.4|18707.4|18691.1|18687.1|454
1614865800000|2021-03-04 13:50:00|18692.6|18688.6|18681.7|18677.7|18700.4|18696.4|18681.7|18677.7|630
1614866100000|2021-03-04 13:55:00|18678.6|18674.6|18684.8|18680.8|18687.9|18683.9|18669.2|18665.2|554
1614866400000|2021-03-04 14:00:00|18681.7|18677.7|18687.9|18683.9|18703.6|18699.6|18681.7|18677.7|465
1614866700000|2021-03-04 14:05:00|18689.5|18685.5|18703.6|18699.6|18709.8|18705.8|18684.8|18680.8|408
1614867000000|2021-03-04 14:10:00|18709.8|18705.8|18703.6|18699.6|18716.1|18712.1|18694.2|18690.2|547
1614867300000|2021-03-04 14:15:00|18706.7|18702.7|18725.4|18721.4|18728.6|18724.6|18703.6|18699.6|719
1614867600000|2021-03-04 14:20:00|18722.3|18718.3|18712.9|18708.9|18730.1|18726.1|18712.9|18708.9|767
1614867900000|2021-03-04 14:25:00|18716.1|18712.1|18737.9|18733.9|18741.1|18737.1|18712.9|18708.9|514
1614868200000|2021-03-04 14:30:00|18734.8|18730.8|18731.7|18727.7|18744.2|18740.2|18731.7|18727.7|887
1614868500000|2021-03-04 14:35:00|18728.6|18724.6|18731.7|18727.7|18750.4|18746.4|18727|18723|735
1614868800000|2021-03-04 14:40:00|18728.6|18724.6|18734.8|18730.8|18750.4|18746.4|18728.6|18724.6|1124
1614869100000|2021-03-04 14:45:00|18733.3|18729.3|18741.1|18737.1|18750.4|18746.4|18728.6|18724.6|700
1614869400000|2021-03-04 14:50:00|18744.2|18740.2|18730.1|18726.1|18747.3|18743.3|18725.4|18721.4|689
1614869700000|2021-03-04 14:55:00|18731.7|18727.7|18739.5|18735.5|18739.5|18735.5|18719.2|18715.2|484
1614870000000|2021-03-04 15:00:00|18737.9|18733.9|18744.2|18740.2|18753.6|18749.6|18734.8|18730.8|1226
1614870300000|2021-03-04 15:05:00|18747.3|18743.3|18741.1|18737.1|18753.6|18749.6|18737.9|18733.9|911
1614870600000|2021-03-04 15:10:00|18737.9|18733.9|18747.3|18743.3|18759.8|18755.8|18737.9|18733.9|824
1614870900000|2021-03-04 15:15:00|18744.2|18740.2|18750.4|18746.4|18753.6|18749.6|18737.9|18733.9|842
1614871200000|2021-03-04 15:20:00|18747.3|18743.3|18734.8|18730.8|18753.6|18749.6|18734.8|18730.8|882
1614871500000|2021-03-04 15:25:00|18737.9|18733.9|18750.4|18746.4|18766.1|18762.1|18728.6|18724.6|2360
1614871800000|2021-03-04 15:30:00|18747.3|18743.3|18750.4|18746.4|18753.6|18749.6|18734.8|18730.8|1772
1614872100000|2021-03-04 15:35:00|18747.3|18743.3|18747.3|18743.3|18753.6|18749.6|18734.8|18730.8|921
1614872400000|2021-03-04 15:40:00|18744.2|18740.2|18753.6|18749.6|18756.7|18752.7|18741.1|18737.1|566
1614872700000|2021-03-04 15:45:00|18756.7|18752.7|18766.1|18762.1|18775.4|18771.4|18750.4|18746.4|1227
1614873000000|2021-03-04 15:50:00|18769.2|18765.2|18772.3|18768.3|18775.4|18771.4|18753.6|18749.6|1194
1614873300000|2021-03-04 15:55:00|18769.2|18765.2|18744.2|18740.2|18775.4|18771.4|18737.9|18733.9|926
1614873600000|2021-03-04 16:00:00|18745.8|18741.8|18753.6|18749.6|18769.2|18765.2|18744.2|18740.2|1654
1614873900000|2021-03-04 16:05:00|18750.4|18746.4|18741.1|18737.1|18769.2|18765.2|18741.1|18737.1|499
1614874200000|2021-03-04 16:10:00|18744.2|18740.2|18737.9|18733.9|18747.3|18743.3|18728.6|18724.6|917
1614874500000|2021-03-04 16:15:00|18734.8|18730.8|18734.8|18730.8|18747.3|18743.3|18728.6|18724.6|685
1614874800000|2021-03-04 16:20:00|18733.3|18729.3|18728.6|18724.6|18747.3|18743.3|18725.4|18721.4|581
1614875100000|2021-03-04 16:25:00|18725.4|18721.4|18731.7|18727.7|18741.1|18737.1|18725.4|18721.4|440
1614875400000|2021-03-04 16:30:00|18728.6|18724.6|18737.9|18733.9|18741.1|18737.1|18725.4|18721.4|581
1614875700000|2021-03-04 16:35:00|18734.8|18730.8|18744.2|18740.2|18744.2|18740.2|18731.7|18727.7|602
1614876000000|2021-03-04 16:40:00|18741.1|18737.1|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|545
1614876300000|2021-03-04 16:45:00|18734.8|18730.8|18719.2|18715.2|18741.1|18737.1|18716.1|18712.1|561
1614876600000|2021-03-04 16:50:00|18720.8|18716.8|18741.1|18737.1|18744.2|18740.2|18719.2|18715.2|605
1614876900000|2021-03-04 16:55:00|18737.9|18733.9|18744.2|18740.2|18748.9|18744.9|18734.8|18730.8|573
1614877200000|2021-03-04 17:00:00|18741.1|18737.1|18736.4|18732.4|18759.8|18755.8|18734.8|18730.8|1148
1614877500000|2021-03-04 17:05:00|18737.9|18733.9|18739.5|18735.5|18759.8|18755.8|18737.9|18733.9|610
1614877800000|2021-03-04 17:10:00|18741.1|18737.1|18722.3|18718.3|18741.1|18737.1|18687.9|18683.9|1153
1614878100000|2021-03-04 17:15:00|18720.8|18716.8|18656.7|18652.7|18731.7|18727.7|18650.4|18646.4|1301
1614878400000|2021-03-04 17:20:00|18659.8|18655.8|18612.9|18608.9|18670.8|18666.8|18591.1|18587.1|2149
1614878700000|2021-03-04 17:25:00|18614.5|18610.5|18597.3|18593.3|18619.2|18615.2|18523.9|18519.9|2052
1614879000000|2021-03-04 17:30:00|18598.9|18594.9|18548.9|18544.9|18600.4|18596.4|18545.8|18541.8|1193
1614879300000|2021-03-04 17:35:00|18547.3|18543.3|18555.1|18551.1|18575.4|18571.4|18522.3|18518.3|1370
1614879600000|2021-03-04 17:40:00|18553.6|18549.6|18564.5|18560.5|18609.8|18605.8|18553.6|18549.6|1229
1614879900000|2021-03-04 17:45:00|18566.1|18562.1|18566.1|18562.1|18572.3|18568.3|18537.9|18533.9|917
1614880200000|2021-03-04 17:50:00|18567.6|18563.6|18561.4|18557.4|18575.4|18571.4|18525.4|18521.4|1158
1614880500000|2021-03-04 17:55:00|18559.8|18555.8|18561.4|18557.4|18581.7|18577.7|18556.7|18552.7|1012
1614880800000|2021-03-04 18:00:00|18562.9|18558.9|18581.7|18577.7|18591.1|18587.1|18544.2|18540.2|1024
1614881100000|2021-03-04 18:05:00|18580.1|18576.1|18519.2|18515.2|18584.8|18580.8|18517.6|18513.6|1630
1614881400000|2021-03-04 18:10:00|18520.8|18516.8|18547.3|18543.3|18553.6|18549.6|18519.2|18515.2|1268
1614881700000|2021-03-04 18:15:00|18548.9|18544.9|18556.7|18552.7|18577|18573|18544.2|18540.2|941
1614882000000|2021-03-04 18:20:00|18555.1|18551.1|18556.7|18552.7|18566.1|18562.1|18550.4|18546.4|704
1614882300000|2021-03-04 18:25:00|18558.3|18554.3|18587.9|18583.9|18595.8|18591.8|18556.7|18552.7|754
1614882600000|2021-03-04 18:30:00|18591.1|18587.1|18573.9|18569.9|18594.2|18590.2|18558.3|18554.3|1032
1614882900000|2021-03-04 18:35:00|18572.3|18568.3|18567.6|18563.6|18584.8|18580.8|18562.9|18558.9|568
1614883200000|2021-03-04 18:40:00|18569.2|18565.2|18561.4|18557.4|18572.3|18568.3|18553.6|18549.6|478
1614883500000|2021-03-04 18:45:00|18559.8|18555.8|18553.6|18549.6|18575.4|18571.4|18550.4|18546.4|701
1614883800000|2021-03-04 18:50:00|18555.1|18551.1|18541.1|18537.1|18559.8|18555.8|18541.1|18537.1|698
1614884100000|2021-03-04 18:55:00|18544.2|18540.2|18537.9|18533.9|18548.9|18544.9|18522.3|18518.3|775
1614884400000|2021-03-04 19:00:00|18541.1|18537.1|18584.8|18580.8|18587.9|18583.9|18534.8|18530.8|748
1614884700000|2021-03-04 19:05:00|18583.3|18579.3|18564.5|18560.5|18594.2|18590.2|18556.7|18552.7|1099
1614885000000|2021-03-04 19:10:00|18562.9|18558.9|18600.4|18596.4|18609.8|18605.8|18559.8|18555.8|1035
1614885300000|2021-03-04 19:15:00|18597.3|18593.3|18578.6|18574.6|18600.4|18596.4|18561.4|18557.4|757
1614885600000|2021-03-04 19:20:00|18580.1|18576.1|18572.3|18568.3|18581.7|18577.7|18566.1|18562.1|714
1614885900000|2021-03-04 19:25:00|18573.9|18569.9|18566.1|18562.1|18587.9|18583.9|18559.8|18555.8|592
1614886200000|2021-03-04 19:30:00|18569.2|18565.2|18548.9|18544.9|18569.2|18565.2|18541.1|18537.1|682
1614886500000|2021-03-04 19:35:00|18547.3|18543.3|18550.4|18546.4|18552|18548|18536.4|18532.4|809
1614886800000|2021-03-04 19:40:00|18552|18548|18578.6|18574.6|18581.7|18577.7|18547.3|18543.3|951
1614887100000|2021-03-04 19:45:00|18575.4|18571.4|18584.8|18580.8|18592.6|18588.6|18566.1|18562.1|1093
1614887400000|2021-03-04 19:50:00|18583.3|18579.3|18583.3|18579.3|18597.3|18593.3|18575.4|18571.4|875
1614887700000|2021-03-04 19:55:00|18581.7|18577.7|18572.3|18568.3|18600.4|18596.4|18562.9|18558.9|2004
1614888000000|2021-03-04 20:00:00|18569.2|18565.2|18569.2|18565.2|18572.3|18568.3|18553.6|18549.6|933
1614888300000|2021-03-04 20:05:00|18572.3|18568.3|18575.4|18571.4|18597.3|18593.3|18572.3|18568.3|599
1614888600000|2021-03-04 20:10:00|18577|18573|18591.1|18587.1|18592.6|18588.6|18570.8|18566.8|469
1614888900000|2021-03-04 20:15:00|18592.6|18588.6|18597.3|18593.3|18600.4|18596.4|18575.4|18571.4|538
1614889200000|2021-03-04 20:20:00|18595.8|18591.8|18595.8|18591.8|18600.4|18596.4|18591.1|18587.1|466
1614889500000|2021-03-04 20:25:00|18597.3|18593.3|18603.6|18599.6|18606.7|18602.7|18594.2|18590.2|608
1614889800000|2021-03-04 20:30:00|18605.1|18601.1|18612.9|18608.9|18616.1|18612.1|18603.6|18599.6|579
1614890100000|2021-03-04 20:35:00|18616.1|18612.1|18592.6|18588.6|18616.1|18612.1|18587.9|18583.9|502
1614890400000|2021-03-04 20:40:00|18594.2|18590.2|18623.9|18619.9|18623.9|18619.9|18592.6|18588.6|420
1614890700000|2021-03-04 20:45:00|18625.4|18621.4|18625.4|18621.4|18634.8|18630.8|18616.1|18612.1|490
1614891000000|2021-03-04 20:50:00|18622.3|18618.3|18609.8|18605.8|18625.4|18621.4|18606.7|18602.7|1011
1614891300000|2021-03-04 20:55:00|18608.3|18604.3|18619.2|18615.2|18625.4|18621.4|18606.7|18602.7|2316
1614891600000|2021-03-04 21:00:00|18617.6|18613.6|18581.7|18577.7|18617.6|18613.6|18581.7|18577.7|935
1614891900000|2021-03-04 21:05:00|18578.6|18574.6|18542.6|18538.6|18578.6|18574.6|18537.9|18533.9|769
1614892200000|2021-03-04 21:10:00|18544.2|18540.2|18537.9|18533.9|18564.5|18560.5|18534.8|18530.8|501
1614892500000|2021-03-04 21:15:00|18542.6|18538.6|18550.4|18546.4|18559.8|18555.8|18541.1|18537.1|360
1614892800000|2021-03-04 21:20:00|18552|18548|18569.2|18565.2|18575.4|18571.4|18550.4|18546.4|512
1614893100000|2021-03-04 21:25:00|18570.8|18566.8|18544.2|18540.2|18572.3|18568.3|18544.2|18540.2|529
1614893400000|2021-03-04 21:30:00|18541.1|18537.1|18522.3|18518.3|18547.3|18543.3|18522.3|18518.3|788
1614893700000|2021-03-04 21:35:00|18519.2|18515.2|18519.2|18515.2|18523.9|18519.9|18511.4|18507.4|545
1614894000000|2021-03-04 21:40:00|18516.1|18512.1|18516.1|18512.1|18525.4|18521.4|18516.1|18512.1|300
1614894300000|2021-03-04 21:45:00|18512.9|18508.9|18509.8|18505.8|18519.2|18515.2|18509.8|18505.8|734
1614894600000|2021-03-04 21:50:00|18512.9|18508.9|18500.4|18496.4|18516.1|18512.1|18500.4|18496.4|420
1614894900000|2021-03-04 21:55:00|18503.6|18499.6|18512.9|18508.9|18516.1|18512.1|18503.6|18499.6|233
1614898800000|2021-03-04 23:00:00|18517.6|18513.6|18527|18523|18533.3|18529.3|18517.6|18513.6|131
1614899100000|2021-03-04 23:05:00|18528.6|18524.6|18533.3|18529.3|18533.3|18529.3|18527|18523|94
1614899400000|2021-03-04 23:10:00|18534.8|18530.8|18542.6|18538.6|18550.4|18546.4|18533.3|18529.3|98
1614899700000|2021-03-04 23:15:00|18541.1|18537.1|18542.6|18538.6|18545.8|18541.8|18541.1|18537.1|11
1614900000000|2021-03-04 23:20:00|18544.2|18540.2|18542.6|18538.6|18547.3|18543.3|18541.1|18537.1|16
1614900300000|2021-03-04 23:25:00|18541.1|18537.1|18548.9|18544.9|18550.4|18546.4|18541.1|18537.1|21
1614900600000|2021-03-04 23:30:00|18547.3|18543.3|18544.2|18540.2|18553.6|18549.6|18541.1|18537.1|34
1614900900000|2021-03-04 23:35:00|18545.8|18541.8|18539.5|18535.5|18547.3|18543.3|18537.9|18533.9|39
1614901200000|2021-03-04 23:40:00|18537.9|18533.9|18539.5|18535.5|18539.5|18535.5|18537.9|18533.9|12
1614901500000|2021-03-04 23:45:00|18537.9|18533.9|18522.3|18518.3|18537.9|18533.9|18522.3|18518.3|122
1614901800000|2021-03-04 23:50:00|18525.4|18521.4|18530.1|18526.1|18530.1|18526.1|18523.9|18519.9|45
1614902100000|2021-03-04 23:55:00|18531.7|18527.7|18533.3|18529.3|18534.8|18530.8|18522.3|18518.3|30
1614902400000|2021-03-05 00:00:00|18531.7|18527.7|18539.5|18535.5|18539.5|18535.5|18522.3|18518.3|121
1614902700000|2021-03-05 00:05:00|18537.9|18533.9|18523.9|18519.9|18537.9|18533.9|18522.3|18518.3|81
1614903000000|2021-03-05 00:10:00|18525.4|18521.4|18487.9|18483.9|18525.4|18521.4|18466.1|18462.1|350
1614903300000|2021-03-05 00:15:00|18489.5|18485.5|18498.9|18494.9|18509.8|18505.8|18473.9|18469.9|243
1614903600000|2021-03-05 00:20:00|18500.4|18496.4|18502|18498|18503.6|18499.6|18481.7|18477.7|176
1614903900000|2021-03-05 00:25:00|18503.6|18499.6|18500.4|18496.4|18505.1|18501.1|18491.1|18487.1|124
1614904200000|2021-03-05 00:30:00|18497.3|18493.3|18508.3|18504.3|18508.3|18504.3|18497.3|18493.3|94
1614904500000|2021-03-05 00:35:00|18506.7|18502.7|18514.5|18510.5|18516.1|18512.1|18503.6|18499.6|102
1614904800000|2021-03-05 00:40:00|18516.1|18512.1|18534.8|18530.8|18537.9|18533.9|18503.6|18499.6|172
1614905100000|2021-03-05 00:45:00|18533.3|18529.3|18525.4|18521.4|18537.9|18533.9|18519.2|18515.2|125
1614905400000|2021-03-05 00:50:00|18527|18523|18525.4|18521.4|18536.4|18532.4|18525.4|18521.4|83
1614905700000|2021-03-05 00:55:00|18523.9|18519.9|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|78
1614906000000|2021-03-05 01:00:00|18528.6|18524.6|18519.2|18515.2|18528.6|18524.6|18506.7|18502.7|103
1614906300000|2021-03-05 01:05:00|18517.6|18513.6|18534.8|18530.8|18534.8|18530.8|18512.9|18508.9|136
1614906600000|2021-03-05 01:10:00|18531.7|18527.7|18527|18523|18536.4|18532.4|18522.3|18518.3|77
1614906900000|2021-03-05 01:15:00|18528.6|18524.6|18534.8|18530.8|18537.9|18533.9|18522.3|18518.3|74
1614907200000|2021-03-05 01:20:00|18537.9|18533.9|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|84
1614907500000|2021-03-05 01:25:00|18537.9|18533.9|18528.6|18524.6|18544.2|18540.2|18522.3|18518.3|120
1614907800000|2021-03-05 01:30:00|18530.1|18526.1|18528.6|18524.6|18533.3|18529.3|18525.4|18521.4|97
1614908100000|2021-03-05 01:35:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|62
1614908400000|2021-03-05 01:40:00|18527|18523|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|86
1614908700000|2021-03-05 01:45:00|18523.9|18519.9|18522.3|18518.3|18528.6|18524.6|18519.2|18515.2|168
1614909000000|2021-03-05 01:50:00|18523.9|18519.9|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|107
1614909300000|2021-03-05 01:55:00|18534.8|18530.8|18522.3|18518.3|18534.8|18530.8|18522.3|18518.3|132
1614909600000|2021-03-05 02:00:00|18516.1|18512.1|18514.5|18510.5|18516.1|18512.1|18508.3|18504.3|185
1614909900000|2021-03-05 02:05:00|18512.9|18508.9|18500.4|18496.4|18512.9|18508.9|18489.5|18485.5|204
1614910200000|2021-03-05 02:10:00|18498.9|18494.9|18484.8|18480.8|18498.9|18494.9|18469.2|18465.2|254
1614910500000|2021-03-05 02:15:00|18486.4|18482.4|18487.9|18483.9|18495.8|18491.8|18481.7|18477.7|77
1614910800000|2021-03-05 02:20:00|18486.4|18482.4|18487.9|18483.9|18487.9|18483.9|18475.4|18471.4|86
1614911100000|2021-03-05 02:25:00|18486.4|18482.4|18486.4|18482.4|18494.2|18490.2|18483.3|18479.3|51
1614911400000|2021-03-05 02:30:00|18487.9|18483.9|18475.4|18471.4|18487.9|18483.9|18472.3|18468.3|81
1614911700000|2021-03-05 02:35:00|18477|18473|18481.7|18477.7|18484.8|18480.8|18477|18473|41
1614912000000|2021-03-05 02:40:00|18483.3|18479.3|18472.3|18468.3|18483.3|18479.3|18469.2|18465.2|140
1614912300000|2021-03-05 02:45:00|18470.8|18466.8|18459.8|18455.8|18470.8|18466.8|18453.6|18449.6|276
1614912600000|2021-03-05 02:50:00|18456.7|18452.7|18470.8|18466.8|18478.6|18474.6|18456.7|18452.7|180
1614912900000|2021-03-05 02:55:00|18472.3|18468.3|18456.7|18452.7|18472.3|18468.3|18456.7|18452.7|143
1614913200000|2021-03-05 03:00:00|18459.8|18455.8|18459.8|18455.8|18466.1|18462.1|18456.7|18452.7|83
1614913500000|2021-03-05 03:05:00|18458.3|18454.3|18456.7|18452.7|18462.9|18458.9|18447.3|18443.3|100
1614913800000|2021-03-05 03:10:00|18453.6|18449.6|18445.8|18441.8|18462.9|18458.9|18444.2|18440.2|133
1614914100000|2021-03-05 03:15:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18437.9|18433.9|217
1614914400000|2021-03-05 03:20:00|18452|18448|18462.9|18458.9|18462.9|18458.9|18447.3|18443.3|121
1614914700000|2021-03-05 03:25:00|18461.4|18457.4|18481.7|18477.7|18491.1|18487.1|18459.8|18455.8|220
1614915000000|2021-03-05 03:30:00|18484.8|18480.8|18477|18473|18494.2|18490.2|18475.4|18471.4|194
1614915300000|2021-03-05 03:35:00|18478.6|18474.6|18480.1|18476.1|18484.8|18480.8|18475.4|18471.4|63
1614915600000|2021-03-05 03:40:00|18478.6|18474.6|18467.6|18463.6|18480.1|18476.1|18467.6|18463.6|56
1614915900000|2021-03-05 03:45:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18459.8|18455.8|71
1614916200000|2021-03-05 03:50:00|18472.3|18468.3|18470.8|18466.8|18481.7|18477.7|18469.2|18465.2|156
1614916500000|2021-03-05 03:55:00|18472.3|18468.3|18472.3|18468.3|18484.8|18480.8|18470.8|18466.8|61
1614916800000|2021-03-05 04:00:00|18473.9|18469.9|18453.6|18449.6|18475.4|18471.4|18452|18448|198
1614917100000|2021-03-05 04:05:00|18452|18448|18453.6|18449.6|18459.8|18455.8|18447.3|18443.3|137
1614917400000|2021-03-05 04:10:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|104
1614917700000|2021-03-05 04:15:00|18453.6|18449.6|18450.4|18446.4|18456.7|18452.7|18448.9|18444.9|104
1614918000000|2021-03-05 04:20:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|106
1614918300000|2021-03-05 04:25:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18439.5|18435.5|117
1614918600000|2021-03-05 04:30:00|18447.3|18443.3|18433.3|18429.3|18447.3|18443.3|18433.3|18429.3|101
1614918900000|2021-03-05 04:35:00|18436.4|18432.4|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|47
1614919200000|2021-03-05 04:40:00|18441.1|18437.1|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|23
1614919500000|2021-03-05 04:45:00|18441.1|18437.1|18442.6|18438.6|18444.2|18440.2|18437.9|18433.9|21
1614919800000|2021-03-05 04:50:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|39
1614920100000|2021-03-05 04:55:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|29
1614920400000|2021-03-05 05:00:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|14
1614920700000|2021-03-05 05:05:00|18455.1|18451.1|18472.3|18468.3|18475.4|18471.4|18455.1|18451.1|56
1614921000000|2021-03-05 05:10:00|18473.9|18469.9|18473.9|18469.9|18478.6|18474.6|18469.2|18465.2|53
1614921300000|2021-03-05 05:15:00|18475.4|18471.4|18477|18473|18483.3|18479.3|18473.9|18469.9|45
1614921600000|2021-03-05 05:20:00|18478.6|18474.6|18477|18473|18484.8|18480.8|18475.4|18471.4|39
1614921900000|2021-03-05 05:25:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|51
1614922200000|2021-03-05 05:30:00|18483.3|18479.3|18473.9|18469.9|18484.8|18480.8|18472.3|18468.3|35
1614922500000|2021-03-05 05:35:00|18472.3|18468.3|18486.4|18482.4|18486.4|18482.4|18472.3|18468.3|108
1614922800000|2021-03-05 05:40:00|18484.8|18480.8|18500.4|18496.4|18503.6|18499.6|18484.8|18480.8|60
1614923100000|2021-03-05 05:45:00|18502|18498|18506.7|18502.7|18506.7|18502.7|18500.4|18496.4|113
1614923400000|2021-03-05 05:50:00|18505.1|18501.1|18516.1|18512.1|18516.1|18512.1|18503.6|18499.6|200
1614923700000|2021-03-05 05:55:00|18514.5|18510.5|18519.2|18515.2|18522.3|18518.3|18512.9|18508.9|102
1614924000000|2021-03-05 06:00:00|18517.6|18513.6|18505.1|18501.1|18519.2|18515.2|18500.4|18496.4|123
1614924300000|2021-03-05 06:05:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|102
1614924600000|2021-03-05 06:10:00|18505.1|18501.1|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|27
1614924900000|2021-03-05 06:15:00|18502|18498|18494.2|18490.2|18502|18498|18494.2|18490.2|90
1614925200000|2021-03-05 06:20:00|18497.3|18493.3|18525.4|18521.4|18525.4|18521.4|18497.3|18493.3|159
1614925500000|2021-03-05 06:25:00|18527|18523|18542.6|18538.6|18547.3|18543.3|18527|18523|123
1614925800000|2021-03-05 06:30:00|18541.1|18537.1|18534.8|18530.8|18544.2|18540.2|18525.4|18521.4|212
1614926100000|2021-03-05 06:35:00|18536.4|18532.4|18536.4|18532.4|18542.6|18538.6|18531.7|18527.7|43
1614926400000|2021-03-05 06:40:00|18534.8|18530.8|18522.3|18518.3|18536.4|18532.4|18520.8|18516.8|31
1614926700000|2021-03-05 06:45:00|18523.9|18519.9|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|92
1614927000000|2021-03-05 06:50:00|18522.3|18518.3|18522.3|18518.3|18531.7|18527.7|18520.8|18516.8|52
1614927300000|2021-03-05 06:55:00|18520.8|18516.8|18527|18523|18528.6|18524.6|18519.2|18515.2|39
1614927600000|2021-03-05 07:00:00|18528.6|18524.6|18512.9|18508.9|18531.7|18527.7|18497.3|18493.3|370
1614927900000|2021-03-05 07:05:00|18516.1|18512.1|18517.6|18513.6|18528.6|18524.6|18514.5|18510.5|76
1614928200000|2021-03-05 07:10:00|18519.2|18515.2|18517.6|18513.6|18530.1|18526.1|18512.9|18508.9|221
1614928500000|2021-03-05 07:15:00|18516.1|18512.1|18530.1|18526.1|18539.5|18535.5|18516.1|18512.1|350
1614928800000|2021-03-05 07:20:00|18531.7|18527.7|18541.1|18537.1|18547.3|18543.3|18516.1|18512.1|192
1614929100000|2021-03-05 07:25:00|18539.5|18535.5|18542.6|18538.6|18555.1|18551.1|18534.8|18530.8|128
1614929400000|2021-03-05 07:30:00|18544.2|18540.2|18544.2|18540.2|18545.8|18541.8|18534.8|18530.8|66
1614929700000|2021-03-05 07:35:00|18542.6|18538.6|18564.5|18560.5|18566.1|18562.1|18541.1|18537.1|249
1614930000000|2021-03-05 07:40:00|18562.9|18558.9|18573.9|18569.9|18575.4|18571.4|18550.4|18546.4|155
1614930300000|2021-03-05 07:45:00|18575.4|18571.4|18594.2|18590.2|18597.3|18593.3|18572.3|18568.3|275
1614930600000|2021-03-05 07:50:00|18595.8|18591.8|18597.3|18593.3|18602|18598|18591.1|18587.1|344
1614930900000|2021-03-05 07:55:00|18598.9|18594.9|18591.1|18587.1|18598.9|18594.9|18578.6|18574.6|324
1614931200000|2021-03-05 08:00:00|18587.9|18583.9|18603.6|18599.6|18609.8|18605.8|18581.7|18577.7|461
1614931500000|2021-03-05 08:05:00|18602|18598|18617.6|18613.6|18619.2|18615.2|18600.4|18596.4|237
1614931800000|2021-03-05 08:10:00|18619.2|18615.2|18631.7|18627.7|18636.4|18632.4|18616.1|18612.1|380
1614932100000|2021-03-05 08:15:00|18628.6|18624.6|18631.7|18627.7|18633.3|18629.3|18612.9|18608.9|260
1614932400000|2021-03-05 08:20:00|18634.8|18630.8|18647.3|18643.3|18659.8|18655.8|18631.7|18627.7|379
1614932700000|2021-03-05 08:25:00|18648.9|18644.9|18628.6|18624.6|18656.7|18652.7|18625.4|18621.4|232
1614933000000|2021-03-05 08:30:00|18627|18623|18625.4|18621.4|18634.8|18630.8|18616.1|18612.1|337
1614933300000|2021-03-05 08:35:00|18623.9|18619.9|18619.2|18615.2|18645.8|18641.8|18619.2|18615.2|208
1614933600000|2021-03-05 08:40:00|18616.1|18612.1|18612.9|18608.9|18625.4|18621.4|18608.3|18604.3|161
1614933900000|2021-03-05 08:45:00|18609.8|18605.8|18591.1|18587.1|18611.4|18607.4|18587.9|18583.9|308
1614934200000|2021-03-05 08:50:00|18587.9|18583.9|18581.7|18577.7|18597.3|18593.3|18581.7|18577.7|99
1614934500000|2021-03-05 08:55:00|18583.3|18579.3|18575.4|18571.4|18587.9|18583.9|18570.8|18566.8|156
1614934800000|2021-03-05 09:00:00|18577|18573|18584.8|18580.8|18586.4|18582.4|18569.2|18565.2|260
1614935100000|2021-03-05 09:05:00|18586.4|18582.4|18606.7|18602.7|18606.7|18602.7|18581.7|18577.7|244
1614935400000|2021-03-05 09:10:00|18603.6|18599.6|18625.4|18621.4|18634.8|18630.8|18603.6|18599.6|219
1614935700000|2021-03-05 09:15:00|18623.9|18619.9|18609.8|18605.8|18623.9|18619.9|18606.7|18602.7|124
1614936000000|2021-03-05 09:20:00|18612.9|18608.9|18625.4|18621.4|18628.6|18624.6|18603.6|18599.6|311
1614936300000|2021-03-05 09:25:00|18628.6|18624.6|18625.4|18621.4|18628.6|18624.6|18609.8|18605.8|126
1614936600000|2021-03-05 09:30:00|18627|18623|18628.6|18624.6|18637.9|18633.9|18625.4|18621.4|136
1614936900000|2021-03-05 09:35:00|18625.4|18621.4|18641.1|18637.1|18644.2|18640.2|18625.4|18621.4|174
1614937200000|2021-03-05 09:40:00|18642.6|18638.6|18616.1|18612.1|18644.2|18640.2|18611.4|18607.4|129
1614937500000|2021-03-05 09:45:00|18617.6|18613.6|18614.5|18610.5|18628.6|18624.6|18612.9|18608.9|100
1614937800000|2021-03-05 09:50:00|18616.1|18612.1|18609.8|18605.8|18619.2|18615.2|18600.4|18596.4|108
1614938100000|2021-03-05 09:55:00|18608.3|18604.3|18616.1|18612.1|18616.1|18612.1|18608.3|18604.3|111
1614938400000|2021-03-05 10:00:00|18612.9|18608.9|18609.8|18605.8|18616.1|18612.1|18600.4|18596.4|100
1614938700000|2021-03-05 10:05:00|18612.9|18608.9|18616.1|18612.1|18622.3|18618.3|18612.9|18608.9|88
1614939000000|2021-03-05 10:10:00|18619.2|18615.2|18622.3|18618.3|18625.4|18621.4|18612.9|18608.9|200
1614939300000|2021-03-05 10:15:00|18619.2|18615.2|18603.6|18599.6|18619.2|18615.2|18600.4|18596.4|160
1614939600000|2021-03-05 10:20:00|18600.4|18596.4|18591.1|18587.1|18600.4|18596.4|18584.8|18580.8|327
1614939900000|2021-03-05 10:25:00|18587.9|18583.9|18572.3|18568.3|18587.9|18583.9|18570.8|18566.8|215
1614940200000|2021-03-05 10:30:00|18573.9|18569.9|18569.2|18565.2|18578.6|18574.6|18544.2|18540.2|690
1614940500000|2021-03-05 10:35:00|18570.8|18566.8|18570.8|18566.8|18578.6|18574.6|18566.1|18562.1|162
1614940800000|2021-03-05 10:40:00|18572.3|18568.3|18594.2|18590.2|18597.3|18593.3|18570.8|18566.8|342
1614941100000|2021-03-05 10:45:00|18592.6|18588.6|18609.8|18605.8|18609.8|18605.8|18587.9|18583.9|169
1614941400000|2021-03-05 10:50:00|18612.9|18608.9|18603.6|18599.6|18616.1|18612.1|18598.9|18594.9|109
1614941700000|2021-03-05 10:55:00|18600.4|18596.4|18620.8|18616.8|18622.3|18618.3|18597.3|18593.3|182
1614942000000|2021-03-05 11:00:00|18619.2|18615.2|18630.1|18626.1|18637.9|18633.9|18619.2|18615.2|199
1614942300000|2021-03-05 11:05:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18616.1|18612.1|214
1614942600000|2021-03-05 11:10:00|18634.8|18630.8|18628.6|18624.6|18634.8|18630.8|18619.2|18615.2|107
1614942900000|2021-03-05 11:15:00|18630.1|18626.1|18631.7|18627.7|18641.1|18637.1|18628.6|18624.6|309
1614943200000|2021-03-05 11:20:00|18630.1|18626.1|18627|18623|18633.3|18629.3|18625.4|18621.4|130
1614943500000|2021-03-05 11:25:00|18628.6|18624.6|18612.9|18608.9|18631.7|18627.7|18611.4|18607.4|88
1614943800000|2021-03-05 11:30:00|18614.5|18610.5|18603.6|18599.6|18620.8|18616.8|18603.6|18599.6|247
1614944100000|2021-03-05 11:35:00|18605.1|18601.1|18600.4|18596.4|18609.8|18605.8|18600.4|18596.4|141
1614944400000|2021-03-05 11:40:00|18602|18598|18605.1|18601.1|18612.9|18608.9|18602|18598|246
1614944700000|2021-03-05 11:45:00|18603.6|18599.6|18591.1|18587.1|18612.9|18608.9|18587.9|18583.9|258
1614945000000|2021-03-05 11:50:00|18587.9|18583.9|18575.4|18571.4|18591.1|18587.1|18572.3|18568.3|170
1614945300000|2021-03-05 11:55:00|18572.3|18568.3|18556.7|18552.7|18572.3|18568.3|18550.4|18546.4|450
1614945600000|2021-03-05 12:00:00|18559.8|18555.8|18544.2|18540.2|18566.1|18562.1|18541.1|18537.1|277
1614945900000|2021-03-05 12:05:00|18545.8|18541.8|18550.4|18546.4|18550.4|18546.4|18537.9|18533.9|226
1614946200000|2021-03-05 12:10:00|18552|18548|18581.7|18577.7|18581.7|18577.7|18552|18548|362
1614946500000|2021-03-05 12:15:00|18578.6|18574.6|18586.4|18582.4|18587.9|18583.9|18575.4|18571.4|335
1614946800000|2021-03-05 12:20:00|18587.9|18583.9|18587.9|18583.9|18600.4|18596.4|18584.8|18580.8|299
1614947100000|2021-03-05 12:25:00|18584.8|18580.8|18600.4|18596.4|18603.6|18599.6|18584.8|18580.8|759
1614947400000|2021-03-05 12:30:00|18597.3|18593.3|18603.6|18599.6|18609.8|18605.8|18584.8|18580.8|598
1614947700000|2021-03-05 12:35:00|18600.4|18596.4|18594.2|18590.2|18603.6|18599.6|18591.1|18587.1|276
1614948000000|2021-03-05 12:40:00|18600.4|18596.4|18587.9|18583.9|18600.4|18596.4|18584.8|18580.8|265
1614948300000|2021-03-05 12:45:00|18584.8|18580.8|18581.7|18577.7|18591.1|18587.1|18575.4|18571.4|250
1614948600000|2021-03-05 12:50:00|18583.3|18579.3|18542.6|18538.6|18583.3|18579.3|18541.1|18537.1|824
1614948900000|2021-03-05 12:55:00|18544.2|18540.2|18553.6|18549.6|18559.8|18555.8|18542.6|18538.6|388
1614949200000|2021-03-05 13:00:00|18556.7|18552.7|18544.2|18540.2|18566.1|18562.1|18541.1|18537.1|581
1614949500000|2021-03-05 13:05:00|18541.1|18537.1|18541.1|18537.1|18562.9|18558.9|18534.8|18530.8|640
1614949800000|2021-03-05 13:10:00|18537.9|18533.9|18506.7|18502.7|18539.5|18535.5|18506.7|18502.7|881
1614950100000|2021-03-05 13:15:00|18508.3|18504.3|18519.2|18515.2|18528.6|18524.6|18508.3|18504.3|698
1614950400000|2021-03-05 13:20:00|18525.4|18521.4|18566.1|18562.1|18569.2|18565.2|18525.4|18521.4|958
1614950700000|2021-03-05 13:25:00|18569.2|18565.2|18536.4|18532.4|18578.6|18574.6|18533.3|18529.3|652
1614951000000|2021-03-05 13:30:00|18537.9|18533.9|18470.8|18466.8|18537.9|18533.9|18411.4|18407.4|2094
1614951300000|2021-03-05 13:35:00|18466.1|18462.1|18464.5|18460.5|18475.4|18471.4|18433.3|18429.3|1228
1614951600000|2021-03-05 13:40:00|18462.9|18458.9|18481.7|18477.7|18494.2|18490.2|18453.6|18449.6|1559
1614951900000|2021-03-05 13:45:00|18480.1|18476.1|18544.2|18540.2|18558.3|18554.3|18478.6|18474.6|1330
1614952200000|2021-03-05 13:50:00|18542.6|18538.6|18509.8|18505.8|18544.2|18540.2|18486.4|18482.4|1082
1614952500000|2021-03-05 13:55:00|18506.7|18502.7|18520.8|18516.8|18533.3|18529.3|18491.1|18487.1|694
1614952800000|2021-03-05 14:00:00|18519.2|18515.2|18503.6|18499.6|18544.2|18540.2|18503.6|18499.6|1177
1614953100000|2021-03-05 14:05:00|18506.7|18502.7|18544.2|18540.2|18547.3|18543.3|18497.3|18493.3|1019
1614953400000|2021-03-05 14:10:00|18547.3|18543.3|18569.2|18565.2|18572.3|18568.3|18536.4|18532.4|1079
1614953700000|2021-03-05 14:15:00|18567.6|18563.6|18587.9|18583.9|18597.3|18593.3|18541.1|18537.1|1228
1614954000000|2021-03-05 14:20:00|18586.4|18582.4|18537.9|18533.9|18600.4|18596.4|18534.8|18530.8|1305
1614954300000|2021-03-05 14:25:00|18541.1|18537.1|18550.4|18546.4|18556.7|18552.7|18531.7|18527.7|785
1614954600000|2021-03-05 14:30:00|18547.3|18543.3|18541.1|18537.1|18553.6|18549.6|18534.8|18530.8|1011
1614954900000|2021-03-05 14:35:00|18539.5|18535.5|18541.1|18537.1|18552|18548|18534.8|18530.8|936
1614955200000|2021-03-05 14:40:00|18542.6|18538.6|18559.8|18555.8|18572.3|18568.3|18539.5|18535.5|997
1614955500000|2021-03-05 14:45:00|18558.3|18554.3|18541.1|18537.1|18562.9|18558.9|18528.6|18524.6|975
1614955800000|2021-03-05 14:50:00|18537.9|18533.9|18572.3|18568.3|18572.3|18568.3|18534.8|18530.8|1043
1614956100000|2021-03-05 14:55:00|18570.8|18566.8|18619.2|18615.2|18625.4|18621.4|18567.6|18563.6|1382
1614956400000|2021-03-05 15:00:00|18622.3|18618.3|18634.8|18630.8|18641.1|18637.1|18612.9|18608.9|1619
1614956700000|2021-03-05 15:05:00|18633.3|18629.3|18622.3|18618.3|18664.5|18660.5|18619.2|18615.2|1730
1614957000000|2021-03-05 15:10:00|18620.8|18616.8|18616.1|18612.1|18644.2|18640.2|18616.1|18612.1|1061
1614957300000|2021-03-05 15:15:00|18614.5|18610.5|18637.9|18633.9|18644.2|18640.2|18612.9|18608.9|804
1614957600000|2021-03-05 15:20:00|18634.8|18630.8|18689.5|18685.5|18691.1|18687.1|18628.6|18624.6|1725
1614957900000|2021-03-05 15:25:00|18691.1|18687.1|18669.2|18665.2|18709.8|18705.8|18667.6|18663.6|1700
1614958200000|2021-03-05 15:30:00|18670.8|18666.8|18687.9|18683.9|18691.1|18687.1|18669.2|18665.2|1234
1614958500000|2021-03-05 15:35:00|18691.1|18687.1|18666.1|18662.1|18706.7|18702.7|18662.9|18658.9|1310
1614958800000|2021-03-05 15:40:00|18667.6|18663.6|18681.7|18677.7|18689.5|18685.5|18664.5|18660.5|1525
1614959100000|2021-03-05 15:45:00|18678.6|18674.6|18697.3|18693.3|18703.6|18699.6|18678.6|18674.6|1154
1614959400000|2021-03-05 15:50:00|18691.1|18687.1|18644.2|18640.2|18691.1|18687.1|18636.4|18632.4|1240
1614959700000|2021-03-05 15:55:00|18641.1|18637.1|18644.2|18640.2|18656.7|18652.7|18628.6|18624.6|985
1614960000000|2021-03-05 16:00:00|18637.9|18633.9|18619.2|18615.2|18647.3|18643.3|18609.8|18605.8|1503
1614960300000|2021-03-05 16:05:00|18620.8|18616.8|18606.7|18602.7|18628.6|18624.6|18600.4|18596.4|1359
1614960600000|2021-03-05 16:10:00|18605.1|18601.1|18631.7|18627.7|18631.7|18627.7|18597.3|18593.3|1467
1614960900000|2021-03-05 16:15:00|18633.3|18629.3|18659.8|18655.8|18669.2|18665.2|18631.7|18627.7|1510
1614961200000|2021-03-05 16:20:00|18658.3|18654.3|18675.4|18671.4|18678.6|18674.6|18656.7|18652.7|1127
1614961500000|2021-03-05 16:25:00|18672.3|18668.3|18681.7|18677.7|18687.9|18683.9|18672.3|18668.3|472
1614961800000|2021-03-05 16:30:00|18680.1|18676.1|18684.8|18680.8|18687.9|18683.9|18666.1|18662.1|1113
1614962100000|2021-03-05 16:35:00|18681.7|18677.7|18662.9|18658.9|18687.9|18683.9|18662.9|18658.9|568
1614962400000|2021-03-05 16:40:00|18666.1|18662.1|18656.7|18652.7|18678.6|18674.6|18656.7|18652.7|929
1614962700000|2021-03-05 16:45:00|18658.3|18654.3|18653.6|18649.6|18662.9|18658.9|18641.1|18637.1|882
1614963000000|2021-03-05 16:50:00|18655.1|18651.1|18666.1|18662.1|18672.3|18668.3|18650.4|18646.4|766
1614963300000|2021-03-05 16:55:00|18669.2|18665.2|18656.7|18652.7|18678.6|18674.6|18653.6|18649.6|787
1614963600000|2021-03-05 17:00:00|18659.8|18655.8|18644.2|18640.2|18662.9|18658.9|18639.5|18635.5|765
1614963900000|2021-03-05 17:05:00|18647.3|18643.3|18659.8|18655.8|18666.1|18662.1|18647.3|18643.3|1068
1614964200000|2021-03-05 17:10:00|18658.3|18654.3|18669.2|18665.2|18675.4|18671.4|18653.6|18649.6|662
1614964500000|2021-03-05 17:15:00|18667.6|18663.6|18662.9|18658.9|18672.3|18668.3|18656.7|18652.7|523
1614964800000|2021-03-05 17:20:00|18659.8|18655.8|18656.7|18652.7|18669.2|18665.2|18647.3|18643.3|684
1614965100000|2021-03-05 17:25:00|18659.8|18655.8|18691.1|18687.1|18694.2|18690.2|18659.8|18655.8|4803
1614965400000|2021-03-05 17:30:00|18687.9|18683.9|18653.6|18649.6|18691.1|18687.1|18653.6|18649.6|1334
1614965700000|2021-03-05 17:35:00|18655.1|18651.1|18666.1|18662.1|18672.3|18668.3|18653.6|18649.6|889
1614966000000|2021-03-05 17:40:00|18667.6|18663.6|18659.8|18655.8|18672.3|18668.3|18659.8|18655.8|621
1614966300000|2021-03-05 17:45:00|18662.9|18658.9|18667.6|18663.6|18669.2|18665.2|18650.4|18646.4|730
1614966600000|2021-03-05 17:50:00|18669.2|18665.2|18655.1|18651.1|18681.7|18677.7|18652|18648|790
1614966900000|2021-03-05 17:55:00|18653.6|18649.6|18653.6|18649.6|18666.1|18662.1|18647.3|18643.3|861
1614967200000|2021-03-05 18:00:00|18655.1|18651.1|18669.2|18665.2|18678.6|18674.6|18637.9|18633.9|1202
1614967500000|2021-03-05 18:05:00|18666.1|18662.1|18672.3|18668.3|18687.9|18683.9|18666.1|18662.1|840
1614967800000|2021-03-05 18:10:00|18675.4|18671.4|18680.1|18676.1|18684.8|18680.8|18666.1|18662.1|740
1614968100000|2021-03-05 18:15:00|18678.6|18674.6|18684.8|18680.8|18691.1|18687.1|18673.9|18669.9|761
1614968400000|2021-03-05 18:20:00|18687.9|18683.9|18675.4|18671.4|18700.4|18696.4|18675.4|18671.4|931
1614968700000|2021-03-05 18:25:00|18673.9|18669.9|18647.3|18643.3|18675.4|18671.4|18641.1|18637.1|682
1614969000000|2021-03-05 18:30:00|18645.8|18641.8|18669.2|18665.2|18672.3|18668.3|18644.2|18640.2|795
1614969300000|2021-03-05 18:35:00|18670.8|18666.8|18664.5|18660.5|18675.4|18671.4|18653.6|18649.6|573
1614969600000|2021-03-05 18:40:00|18662.9|18658.9|18656.7|18652.7|18662.9|18658.9|18650.4|18646.4|383
1614969900000|2021-03-05 18:45:00|18653.6|18649.6|18672.3|18668.3|18672.3|18668.3|18648.9|18644.9|347
1614970200000|2021-03-05 18:50:00|18673.9|18669.9|18669.2|18665.2|18675.4|18671.4|18666.1|18662.1|434
1614970500000|2021-03-05 18:55:00|18672.3|18668.3|18653.6|18649.6|18672.3|18668.3|18650.4|18646.4|367
1614970800000|2021-03-05 19:00:00|18652|18648|18672.3|18668.3|18672.3|18668.3|18650.4|18646.4|564
1614971100000|2021-03-05 19:05:00|18670.8|18666.8|18661.4|18657.4|18670.8|18666.8|18653.6|18649.6|558
1614971400000|2021-03-05 19:10:00|18662.9|18658.9|18662.9|18658.9|18669.2|18665.2|18653.6|18649.6|412
1614971700000|2021-03-05 19:15:00|18666.1|18662.1|18672.3|18668.3|18672.3|18668.3|18653.6|18649.6|736
1614972000000|2021-03-05 19:20:00|18669.2|18665.2|18691.1|18687.1|18694.2|18690.2|18669.2|18665.2|872
1614972300000|2021-03-05 19:25:00|18687.9|18683.9|18678.6|18674.6|18691.1|18687.1|18678.6|18674.6|462
1614972600000|2021-03-05 19:30:00|18677|18673|18684.8|18680.8|18694.2|18690.2|18675.4|18671.4|561
1614972900000|2021-03-05 19:35:00|18687.9|18683.9|18675.4|18671.4|18687.9|18683.9|18672.3|18668.3|664
1614973200000|2021-03-05 19:40:00|18672.3|18668.3|18672.3|18668.3|18681.7|18677.7|18672.3|18668.3|443
1614973500000|2021-03-05 19:45:00|18673.9|18669.9|18678.6|18674.6|18681.7|18677.7|18669.2|18665.2|431
1614973800000|2021-03-05 19:50:00|18677|18673|18672.3|18668.3|18677|18673|18666.1|18662.1|617
1614974100000|2021-03-05 19:55:00|18669.2|18665.2|18647.3|18643.3|18673.9|18669.9|18644.2|18640.2|1965
1614974400000|2021-03-05 20:00:00|18644.2|18640.2|18650.4|18646.4|18659.8|18655.8|18637.9|18633.9|1084
1614974700000|2021-03-05 20:05:00|18652|18648|18641.1|18637.1|18653.6|18649.6|18634.8|18630.8|515
1614975000000|2021-03-05 20:10:00|18637.9|18633.9|18641.1|18637.1|18644.2|18640.2|18634.8|18630.8|424
1614975300000|2021-03-05 20:15:00|18644.2|18640.2|18637.9|18633.9|18647.3|18643.3|18637.9|18633.9|388
1614975600000|2021-03-05 20:20:00|18639.5|18635.5|18644.2|18640.2|18648.9|18644.9|18637.9|18633.9|378
1614975900000|2021-03-05 20:25:00|18647.3|18643.3|18650.4|18646.4|18653.6|18649.6|18644.2|18640.2|399
1614976200000|2021-03-05 20:30:00|18647.3|18643.3|18642.6|18638.6|18648.9|18644.9|18634.8|18630.8|496
1614976500000|2021-03-05 20:35:00|18641.1|18637.1|18641.1|18637.1|18644.2|18640.2|18634.8|18630.8|492
1614976800000|2021-03-05 20:40:00|18637.9|18633.9|18644.2|18640.2|18647.3|18643.3|18637.9|18633.9|338
1614977100000|2021-03-05 20:45:00|18647.3|18643.3|18659.8|18655.8|18662.9|18658.9|18641.1|18637.1|391
1614977400000|2021-03-05 20:50:00|18656.7|18652.7|18662.9|18658.9|18669.2|18665.2|18656.7|18652.7|599
1614977700000|2021-03-05 20:55:00|18659.8|18655.8|18655.1|18651.1|18672.3|18668.3|18650.4|18646.4|2124
1614978000000|2021-03-05 21:00:00|18653.6|18649.6|18647.3|18643.3|18653.6|18649.6|18634.8|18630.8|946
1614978300000|2021-03-05 21:05:00|18648.9|18644.9|18628.6|18624.6|18653.6|18649.6|18628.6|18624.6|336
1614978600000|2021-03-05 21:10:00|18631.7|18627.7|18628.6|18624.6|18634.8|18630.8|18622.3|18618.3|426
1614978900000|2021-03-05 21:15:00|18627|18623|18620.8|18616.8|18631.7|18627.7|18616.1|18612.1|365
1614979200000|2021-03-05 21:20:00|18619.2|18615.2|18619.2|18615.2|18631.7|18627.7|18609.8|18605.8|289
1614979500000|2021-03-05 21:25:00|18616.1|18612.1|18597.3|18593.3|18616.1|18612.1|18594.2|18590.2|537
1614979800000|2021-03-05 21:30:00|18603.6|18599.6|18591.1|18587.1|18609.8|18605.8|18587.9|18583.9|357
1614980100000|2021-03-05 21:35:00|18589.5|18585.5|18555.1|18551.1|18589.5|18585.5|18555.1|18551.1|602
1614980400000|2021-03-05 21:40:00|18558.3|18554.3|18556.7|18552.7|18570.8|18566.8|18553.6|18549.6|777
1614980700000|2021-03-05 21:45:00|18558.3|18554.3|18598.9|18594.9|18602|18598|18558.3|18554.3|240
1614981000000|2021-03-05 21:50:00|18597.3|18593.3|18578.6|18574.6|18600.4|18596.4|18572.3|18568.3|252
1614981300000|2021-03-05 21:55:00|18575.4|18571.4|18584.8|18580.8|18592.6|18588.6|18575.4|18571.4|190
1615158000000|2021-03-07 23:00:00|18511.4|18507.4|18511.4|18507.4|18534.8|18530.8|18502|18498|420
1615158300000|2021-03-07 23:05:00|18514.5|18510.5|18512.9|18508.9|18522.3|18518.3|18500.4|18496.4|133
1615158600000|2021-03-07 23:10:00|18511.4|18507.4|18491.1|18487.1|18511.4|18507.4|18491.1|18487.1|215
1615158900000|2021-03-07 23:15:00|18494.2|18490.2|18502|18498|18506.7|18502.7|18484.8|18480.8|459
1615159200000|2021-03-07 23:20:00|18498.9|18494.9|18498.9|18494.9|18502|18498|18494.2|18490.2|45
1615159500000|2021-03-07 23:25:00|18497.3|18493.3|18503.6|18499.6|18508.3|18504.3|18495.8|18491.8|103
1615159800000|2021-03-07 23:30:00|18506.7|18502.7|18512.9|18508.9|18516.1|18512.1|18503.6|18499.6|161
1615160100000|2021-03-07 23:35:00|18514.5|18510.5|18520.8|18516.8|18530.1|18526.1|18514.5|18510.5|75
1615160400000|2021-03-07 23:40:00|18519.2|18515.2|18514.5|18510.5|18530.1|18526.1|18506.7|18502.7|96
1615160700000|2021-03-07 23:45:00|18512.9|18508.9|18508.3|18504.3|18517.6|18513.6|18497.3|18493.3|140
1615161000000|2021-03-07 23:50:00|18509.8|18505.8|18519.2|18515.2|18520.8|18516.8|18509.8|18505.8|61
1615161300000|2021-03-07 23:55:00|18520.8|18516.8|18520.8|18516.8|18531.7|18527.7|18519.2|18515.2|113
1615161600000|2021-03-08 00:00:00|18522.3|18518.3|18530.1|18526.1|18533.3|18529.3|18520.8|18516.8|68
1615161900000|2021-03-08 00:05:00|18531.7|18527.7|18533.3|18529.3|18533.3|18529.3|18522.3|18518.3|95
1615162200000|2021-03-08 00:10:00|18534.8|18530.8|18544.2|18540.2|18552|18548|18534.8|18530.8|95
1615162500000|2021-03-08 00:15:00|18541.1|18537.1|18556.7|18552.7|18559.8|18555.8|18541.1|18537.1|93
1615162800000|2021-03-08 00:20:00|18555.1|18551.1|18545.8|18541.8|18558.3|18554.3|18542.6|18538.6|81
1615163100000|2021-03-08 00:25:00|18544.2|18540.2|18528.6|18524.6|18545.8|18541.8|18527|18523|275
1615163400000|2021-03-08 00:30:00|18531.7|18527.7|18536.4|18532.4|18547.3|18543.3|18530.1|18526.1|84
1615163700000|2021-03-08 00:35:00|18537.9|18533.9|18556.7|18552.7|18556.7|18552.7|18537.9|18533.9|64
1615164000000|2021-03-08 00:40:00|18555.1|18551.1|18562.9|18558.9|18566.1|18562.1|18553.6|18549.6|79
1615164300000|2021-03-08 00:45:00|18559.8|18555.8|18562.9|18558.9|18562.9|18558.9|18555.1|18551.1|127
1615164600000|2021-03-08 00:50:00|18561.4|18557.4|18555.1|18551.1|18561.4|18557.4|18553.6|18549.6|57
1615164900000|2021-03-08 00:55:00|18553.6|18549.6|18553.6|18549.6|18556.7|18552.7|18553.6|18549.6|101
1615165200000|2021-03-08 01:00:00|18555.1|18551.1|18553.6|18549.6|18555.1|18551.1|18544.2|18540.2|192
1615165500000|2021-03-08 01:05:00|18555.1|18551.1|18548.9|18544.9|18556.7|18552.7|18547.3|18543.3|58
1615165800000|2021-03-08 01:10:00|18547.3|18543.3|18555.1|18551.1|18555.1|18551.1|18544.2|18540.2|63
1615166100000|2021-03-08 01:15:00|18553.6|18549.6|18564.5|18560.5|18567.6|18563.6|18553.6|18549.6|79
1615166400000|2021-03-08 01:20:00|18566.1|18562.1|18561.4|18557.4|18566.1|18562.1|18556.7|18552.7|44
1615166700000|2021-03-08 01:25:00|18559.8|18555.8|18547.3|18543.3|18559.8|18555.8|18544.2|18540.2|69
1615167000000|2021-03-08 01:30:00|18548.9|18544.9|18553.6|18549.6|18558.3|18554.3|18544.2|18540.2|43
1615167300000|2021-03-08 01:35:00|18550.4|18546.4|18556.7|18552.7|18562.9|18558.9|18547.3|18543.3|145
1615167600000|2021-03-08 01:40:00|18555.1|18551.1|18561.4|18557.4|18562.9|18558.9|18553.6|18549.6|44
1615167900000|2021-03-08 01:45:00|18559.8|18555.8|18564.5|18560.5|18567.6|18563.6|18556.7|18552.7|107
1615168200000|2021-03-08 01:50:00|18566.1|18562.1|18577|18573|18578.6|18574.6|18562.9|18558.9|196
1615168500000|2021-03-08 01:55:00|18575.4|18571.4|18578.6|18574.6|18580.1|18576.1|18575.4|18571.4|99
1615168800000|2021-03-08 02:00:00|18575.4|18571.4|18584.8|18580.8|18587.9|18583.9|18575.4|18571.4|114
1615169100000|2021-03-08 02:05:00|18578.6|18574.6|18587.9|18583.9|18589.5|18585.5|18578.6|18574.6|70
1615169400000|2021-03-08 02:10:00|18589.5|18585.5|18581.7|18577.7|18589.5|18585.5|18578.6|18574.6|83
1615169700000|2021-03-08 02:15:00|18583.3|18579.3|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|92
1615170000000|2021-03-08 02:20:00|18581.7|18577.7|18600.4|18596.4|18600.4|18596.4|18581.7|18577.7|277
1615170300000|2021-03-08 02:25:00|18598.9|18594.9|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|155
1615170600000|2021-03-08 02:30:00|18603.6|18599.6|18609.8|18605.8|18612.9|18608.9|18600.4|18596.4|80
1615170900000|2021-03-08 02:35:00|18608.3|18604.3|18612.9|18608.9|18614.5|18610.5|18608.3|18604.3|43
1615171200000|2021-03-08 02:40:00|18614.5|18610.5|18598.9|18594.9|18614.5|18610.5|18598.9|18594.9|111
1615171500000|2021-03-08 02:45:00|18600.4|18596.4|18591.1|18587.1|18603.6|18599.6|18591.1|18587.1|335
1615171800000|2021-03-08 02:50:00|18589.5|18585.5|18578.6|18574.6|18589.5|18585.5|18575.4|18571.4|221
1615172100000|2021-03-08 02:55:00|18580.1|18576.1|18575.4|18571.4|18581.7|18577.7|18573.9|18569.9|100
1615172400000|2021-03-08 03:00:00|18573.9|18569.9|18581.7|18577.7|18587.9|18583.9|18572.3|18568.3|191
1615172700000|2021-03-08 03:05:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18573.9|18569.9|139
1615173000000|2021-03-08 03:10:00|18580.1|18576.1|18575.4|18571.4|18581.7|18577.7|18573.9|18569.9|92
1615173300000|2021-03-08 03:15:00|18577|18573|18577|18573|18578.6|18574.6|18575.4|18571.4|128
1615173600000|2021-03-08 03:20:00|18575.4|18571.4|18584.8|18580.8|18587.9|18583.9|18575.4|18571.4|177
1615173900000|2021-03-08 03:25:00|18581.7|18577.7|18584.8|18580.8|18584.8|18580.8|18575.4|18571.4|72
1615174200000|2021-03-08 03:30:00|18586.4|18582.4|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|62
1615174500000|2021-03-08 03:35:00|18589.5|18585.5|18584.8|18580.8|18589.5|18585.5|18575.4|18571.4|163
1615174800000|2021-03-08 03:40:00|18586.4|18582.4|18594.2|18590.2|18597.3|18593.3|18586.4|18582.4|61
1615175100000|2021-03-08 03:45:00|18597.3|18593.3|18581.7|18577.7|18598.9|18594.9|18581.7|18577.7|74
1615175400000|2021-03-08 03:50:00|18584.8|18580.8|18584.8|18580.8|18586.4|18582.4|18584.8|18580.8|62
1615175700000|2021-03-08 03:55:00|18583.3|18579.3|18584.8|18580.8|18587.9|18583.9|18583.3|18579.3|40
1615176000000|2021-03-08 04:00:00|18586.4|18582.4|18592.6|18588.6|18594.2|18590.2|18584.8|18580.8|20
1615176300000|2021-03-08 04:05:00|18591.1|18587.1|18591.1|18587.1|18592.6|18588.6|18591.1|18587.1|10
1615176600000|2021-03-08 04:10:00|18592.6|18588.6|18586.4|18582.4|18592.6|18588.6|18584.8|18580.8|47
1615176900000|2021-03-08 04:15:00|18584.8|18580.8|18584.8|18580.8|18589.5|18585.5|18581.7|18577.7|19
1615177200000|2021-03-08 04:20:00|18581.7|18577.7|18581.7|18577.7|18583.3|18579.3|18578.6|18574.6|59
1615177500000|2021-03-08 04:25:00|18580.1|18576.1|18578.6|18574.6|18581.7|18577.7|18577|18573|73
1615177800000|2021-03-08 04:30:00|18581.7|18577.7|18581.7|18577.7|18586.4|18582.4|18581.7|18577.7|53
1615178100000|2021-03-08 04:35:00|18578.6|18574.6|18583.3|18579.3|18584.8|18580.8|18578.6|18574.6|30
1615178400000|2021-03-08 04:40:00|18581.7|18577.7|18587.9|18583.9|18587.9|18583.9|18578.6|18574.6|29
1615178700000|2021-03-08 04:45:00|18589.5|18585.5|18589.5|18585.5|18591.1|18587.1|18584.8|18580.8|29
1615179000000|2021-03-08 04:50:00|18587.9|18583.9|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|12
1615179300000|2021-03-08 04:55:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18581.7|18577.7|20
1615179600000|2021-03-08 05:00:00|18583.3|18579.3|18581.7|18577.7|18584.8|18580.8|18581.7|18577.7|5
1615179900000|2021-03-08 05:05:00|18580.1|18576.1|18591.1|18587.1|18591.1|18587.1|18580.1|18576.1|37
1615180200000|2021-03-08 05:10:00|18589.5|18585.5|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|36
1615180500000|2021-03-08 05:15:00|18592.6|18588.6|18597.3|18593.3|18597.3|18593.3|18592.6|18588.6|43
1615180800000|2021-03-08 05:20:00|18594.2|18590.2|18591.1|18587.1|18597.3|18593.3|18589.5|18585.5|36
1615181100000|2021-03-08 05:25:00|18589.5|18585.5|18577|18573|18589.5|18585.5|18577|18573|26
1615181400000|2021-03-08 05:30:00|18578.6|18574.6|18578.6|18574.6|18587.9|18583.9|18578.6|18574.6|50
1615181700000|2021-03-08 05:35:00|18580.1|18576.1|18567.6|18563.6|18580.1|18576.1|18567.6|18563.6|30
1615182000000|2021-03-08 05:40:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18567.6|18563.6|34
1615182300000|2021-03-08 05:45:00|18578.6|18574.6|18583.3|18579.3|18584.8|18580.8|18575.4|18571.4|48
1615182600000|2021-03-08 05:50:00|18581.7|18577.7|18581.7|18577.7|18583.3|18579.3|18578.6|18574.6|16
1615182900000|2021-03-08 05:55:00|18583.3|18579.3|18578.6|18574.6|18584.8|18580.8|18577|18573|43
1615183200000|2021-03-08 06:00:00|18580.1|18576.1|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|36
1615183500000|2021-03-08 06:05:00|18575.4|18571.4|18573.9|18569.9|18575.4|18571.4|18572.3|18568.3|28
1615183800000|2021-03-08 06:10:00|18575.4|18571.4|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|56
1615184100000|2021-03-08 06:15:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|52
1615184400000|2021-03-08 06:20:00|18567.6|18563.6|18558.3|18554.3|18567.6|18563.6|18556.7|18552.7|111
1615184700000|2021-03-08 06:25:00|18556.7|18552.7|18555.1|18551.1|18559.8|18555.8|18553.6|18549.6|73
1615185000000|2021-03-08 06:30:00|18553.6|18549.6|18541.1|18537.1|18556.7|18552.7|18541.1|18537.1|133
1615185300000|2021-03-08 06:35:00|18542.6|18538.6|18550.4|18546.4|18550.4|18546.4|18541.1|18537.1|72
1615185600000|2021-03-08 06:40:00|18548.9|18544.9|18542.6|18538.6|18550.4|18546.4|18542.6|18538.6|49
1615185900000|2021-03-08 06:45:00|18541.1|18537.1|18555.1|18551.1|18556.7|18552.7|18541.1|18537.1|136
1615186200000|2021-03-08 06:50:00|18556.7|18552.7|18570.8|18566.8|18572.3|18568.3|18553.6|18549.6|152
1615186500000|2021-03-08 06:55:00|18569.2|18565.2|18564.5|18560.5|18569.2|18565.2|18558.3|18554.3|26
1615186800000|2021-03-08 07:00:00|18566.1|18562.1|18534.8|18530.8|18569.2|18565.2|18534.8|18530.8|103
1615187100000|2021-03-08 07:05:00|18536.4|18532.4|18537.9|18533.9|18542.6|18538.6|18530.1|18526.1|165
1615187400000|2021-03-08 07:10:00|18536.4|18532.4|18552|18548|18558.3|18554.3|18536.4|18532.4|147
1615187700000|2021-03-08 07:15:00|18550.4|18546.4|18547.3|18543.3|18558.3|18554.3|18545.8|18541.8|169
1615188000000|2021-03-08 07:20:00|18545.8|18541.8|18537.9|18533.9|18548.9|18544.9|18531.7|18527.7|154
1615188300000|2021-03-08 07:25:00|18539.5|18535.5|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|157
1615188600000|2021-03-08 07:30:00|18536.4|18532.4|18544.2|18540.2|18550.4|18546.4|18534.8|18530.8|229
1615188900000|2021-03-08 07:35:00|18542.6|18538.6|18547.3|18543.3|18550.4|18546.4|18537.9|18533.9|172
1615189200000|2021-03-08 07:40:00|18545.8|18541.8|18542.6|18538.6|18552|18548|18542.6|18538.6|60
1615189500000|2021-03-08 07:45:00|18544.2|18540.2|18550.4|18546.4|18550.4|18546.4|18537.9|18533.9|373
1615189800000|2021-03-08 07:50:00|18553.6|18549.6|18545.8|18541.8|18559.8|18555.8|18542.6|18538.6|206
1615190100000|2021-03-08 07:55:00|18547.3|18543.3|18559.8|18555.8|18566.1|18562.1|18542.6|18538.6|108
1615190400000|2021-03-08 08:00:00|18561.4|18557.4|18572.3|18568.3|18572.3|18568.3|18552|18548|161
1615190700000|2021-03-08 08:05:00|18570.8|18566.8|18587.9|18583.9|18589.5|18585.5|18567.6|18563.6|181
1615191000000|2021-03-08 08:10:00|18589.5|18585.5|18592.6|18588.6|18602|18598|18584.8|18580.8|237
1615191300000|2021-03-08 08:15:00|18594.2|18590.2|18581.7|18577.7|18597.3|18593.3|18564.5|18560.5|203
1615191600000|2021-03-08 08:20:00|18580.1|18576.1|18591.1|18587.1|18597.3|18593.3|18580.1|18576.1|290
1615191900000|2021-03-08 08:25:00|18592.6|18588.6|18572.3|18568.3|18594.2|18590.2|18572.3|18568.3|264
1615192200000|2021-03-08 08:30:00|18570.8|18566.8|18553.6|18549.6|18572.3|18568.3|18547.3|18543.3|470
1615192500000|2021-03-08 08:35:00|18555.1|18551.1|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|262
1615192800000|2021-03-08 08:40:00|18558.3|18554.3|18578.6|18574.6|18581.7|18577.7|18556.7|18552.7|268
1615193100000|2021-03-08 08:45:00|18581.7|18577.7|18550.4|18546.4|18584.8|18580.8|18548.9|18544.9|346
1615193400000|2021-03-08 08:50:00|18548.9|18544.9|18541.1|18537.1|18550.4|18546.4|18537.9|18533.9|382
1615193700000|2021-03-08 08:55:00|18539.5|18535.5|18544.2|18540.2|18552|18548|18537.9|18533.9|447
1615194000000|2021-03-08 09:00:00|18542.6|18538.6|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|103
1615194300000|2021-03-08 09:05:00|18545.8|18541.8|18544.2|18540.2|18556.7|18552.7|18544.2|18540.2|133
1615194600000|2021-03-08 09:10:00|18547.3|18543.3|18550.4|18546.4|18553.6|18549.6|18537.9|18533.9|193
1615194900000|2021-03-08 09:15:00|18553.6|18549.6|18547.3|18543.3|18559.8|18555.8|18541.1|18537.1|200
1615195200000|2021-03-08 09:20:00|18545.8|18541.8|18556.7|18552.7|18558.3|18554.3|18541.1|18537.1|324
1615195500000|2021-03-08 09:25:00|18555.1|18551.1|18564.5|18560.5|18572.3|18568.3|18550.4|18546.4|212
1615195800000|2021-03-08 09:30:00|18566.1|18562.1|18569.2|18565.2|18572.3|18568.3|18562.9|18558.9|111
1615196100000|2021-03-08 09:35:00|18570.8|18566.8|18581.7|18577.7|18584.8|18580.8|18569.2|18565.2|152
1615196400000|2021-03-08 09:40:00|18583.3|18579.3|18569.2|18565.2|18584.8|18580.8|18569.2|18565.2|195
1615196700000|2021-03-08 09:45:00|18567.6|18563.6|18562.9|18558.9|18569.2|18565.2|18556.7|18552.7|203
1615197000000|2021-03-08 09:50:00|18561.4|18557.4|18553.6|18549.6|18561.4|18557.4|18550.4|18546.4|158
1615197300000|2021-03-08 09:55:00|18556.7|18552.7|18553.6|18549.6|18559.8|18555.8|18545.8|18541.8|185
1615197600000|2021-03-08 10:00:00|18555.1|18551.1|18556.7|18552.7|18562.9|18558.9|18553.6|18549.6|118
1615197900000|2021-03-08 10:05:00|18558.3|18554.3|18572.3|18568.3|18572.3|18568.3|18556.7|18552.7|137
1615198200000|2021-03-08 10:10:00|18570.8|18566.8|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|116
1615198500000|2021-03-08 10:15:00|18570.8|18566.8|18575.4|18571.4|18581.7|18577.7|18570.8|18566.8|154
1615198800000|2021-03-08 10:20:00|18572.3|18568.3|18578.6|18574.6|18584.8|18580.8|18572.3|18568.3|98
1615199100000|2021-03-08 10:25:00|18580.1|18576.1|18584.8|18580.8|18586.4|18582.4|18575.4|18571.4|104
1615199400000|2021-03-08 10:30:00|18583.3|18579.3|18584.8|18580.8|18591.1|18587.1|18581.7|18577.7|56
1615199700000|2021-03-08 10:35:00|18581.7|18577.7|18591.1|18587.1|18594.2|18590.2|18578.6|18574.6|176
1615200000000|2021-03-08 10:40:00|18592.6|18588.6|18584.8|18580.8|18598.9|18594.9|18584.8|18580.8|199
1615200300000|2021-03-08 10:45:00|18586.4|18582.4|18578.6|18574.6|18587.9|18583.9|18572.3|18568.3|270
1615200600000|2021-03-08 10:50:00|18577|18573|18569.2|18565.2|18584.8|18580.8|18562.9|18558.9|410
1615200900000|2021-03-08 10:55:00|18570.8|18566.8|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|168
1615201200000|2021-03-08 11:00:00|18575.4|18571.4|18575.4|18571.4|18578.6|18574.6|18569.2|18565.2|183
1615201500000|2021-03-08 11:05:00|18577|18573|18584.8|18580.8|18587.9|18583.9|18577|18573|179
1615201800000|2021-03-08 11:10:00|18586.4|18582.4|18597.3|18593.3|18597.3|18593.3|18581.7|18577.7|194
1615202100000|2021-03-08 11:15:00|18594.2|18590.2|18602|18598|18606.7|18602.7|18589.5|18585.5|268
1615202400000|2021-03-08 11:20:00|18600.4|18596.4|18600.4|18596.4|18608.3|18604.3|18600.4|18596.4|200
1615202700000|2021-03-08 11:25:00|18598.9|18594.9|18611.4|18607.4|18619.2|18615.2|18597.3|18593.3|297
1615203000000|2021-03-08 11:30:00|18612.9|18608.9|18606.7|18602.7|18612.9|18608.9|18603.6|18599.6|153
1615203300000|2021-03-08 11:35:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18600.4|18596.4|73
1615203600000|2021-03-08 11:40:00|18612.9|18608.9|18609.8|18605.8|18616.1|18612.1|18605.1|18601.1|147
1615203900000|2021-03-08 11:45:00|18611.4|18607.4|18606.7|18602.7|18619.2|18615.2|18606.7|18602.7|80
1615204200000|2021-03-08 11:50:00|18609.8|18605.8|18606.7|18602.7|18609.8|18605.8|18603.6|18599.6|137
1615204500000|2021-03-08 11:55:00|18609.8|18605.8|18597.3|18593.3|18609.8|18605.8|18595.8|18591.8|111
1615204800000|2021-03-08 12:00:00|18595.8|18591.8|18594.2|18590.2|18603.6|18599.6|18589.5|18585.5|234
1615205100000|2021-03-08 12:05:00|18595.8|18591.8|18600.4|18596.4|18603.6|18599.6|18591.1|18587.1|169
1615205400000|2021-03-08 12:10:00|18597.3|18593.3|18594.2|18590.2|18600.4|18596.4|18592.6|18588.6|86
1615205700000|2021-03-08 12:15:00|18597.3|18593.3|18578.6|18574.6|18597.3|18593.3|18575.4|18571.4|141
1615206000000|2021-03-08 12:20:00|18577|18573|18569.2|18565.2|18581.7|18577.7|18569.2|18565.2|153
1615206300000|2021-03-08 12:25:00|18572.3|18568.3|18581.7|18577.7|18584.8|18580.8|18572.3|18568.3|103
1615206600000|2021-03-08 12:30:00|18583.3|18579.3|18575.4|18571.4|18591.1|18587.1|18569.2|18565.2|133
1615206900000|2021-03-08 12:35:00|18572.3|18568.3|18581.7|18577.7|18587.9|18583.9|18572.3|18568.3|184
1615207200000|2021-03-08 12:40:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18575.4|18571.4|173
1615207500000|2021-03-08 12:45:00|18580.1|18576.1|18562.9|18558.9|18581.7|18577.7|18562.9|18558.9|196
1615207800000|2021-03-08 12:50:00|18564.5|18560.5|18567.6|18563.6|18572.3|18568.3|18559.8|18555.8|321
1615208100000|2021-03-08 12:55:00|18566.1|18562.1|18566.1|18562.1|18575.4|18571.4|18562.9|18558.9|468
1615208400000|2021-03-08 13:00:00|18567.6|18563.6|18587.9|18583.9|18587.9|18583.9|18566.1|18562.1|606
1615208700000|2021-03-08 13:05:00|18591.1|18587.1|18562.9|18558.9|18591.1|18587.1|18556.7|18552.7|621
1615209000000|2021-03-08 13:10:00|18559.8|18555.8|18569.2|18565.2|18572.3|18568.3|18556.7|18552.7|372
1615209300000|2021-03-08 13:15:00|18566.1|18562.1|18587.9|18583.9|18587.9|18583.9|18562.9|18558.9|456
1615209600000|2021-03-08 13:20:00|18589.5|18585.5|18619.2|18615.2|18619.2|18615.2|18581.7|18577.7|962
1615209900000|2021-03-08 13:25:00|18616.1|18612.1|18608.3|18604.3|18622.3|18618.3|18600.4|18596.4|578
1615210200000|2021-03-08 13:30:00|18606.7|18602.7|18581.7|18577.7|18609.8|18605.8|18578.6|18574.6|535
1615210500000|2021-03-08 13:35:00|18577|18573|18569.2|18565.2|18581.7|18577.7|18567.6|18563.6|449
1615210800000|2021-03-08 13:40:00|18572.3|18568.3|18569.2|18565.2|18572.3|18568.3|18559.8|18555.8|475
1615211100000|2021-03-08 13:45:00|18566.1|18562.1|18573.9|18569.9|18573.9|18569.9|18556.7|18552.7|547
1615211400000|2021-03-08 13:50:00|18572.3|18568.3|18591.1|18587.1|18595.8|18591.8|18569.2|18565.2|403
1615211700000|2021-03-08 13:55:00|18589.5|18585.5|18619.2|18615.2|18622.3|18618.3|18589.5|18585.5|630
1615212000000|2021-03-08 14:00:00|18616.1|18612.1|18612.9|18608.9|18619.2|18615.2|18606.7|18602.7|654
1615212300000|2021-03-08 14:05:00|18614.5|18610.5|18628.6|18624.6|18633.3|18629.3|18612.9|18608.9|502
1615212600000|2021-03-08 14:10:00|18625.4|18621.4|18647.3|18643.3|18650.4|18646.4|18623.9|18619.9|551
1615212900000|2021-03-08 14:15:00|18653.6|18649.6|18648.9|18644.9|18653.6|18649.6|18625.4|18621.4|766
1615213200000|2021-03-08 14:20:00|18647.3|18643.3|18631.7|18627.7|18656.7|18652.7|18631.7|18627.7|686
1615213500000|2021-03-08 14:25:00|18633.3|18629.3|18637.9|18633.9|18653.6|18649.6|18633.3|18629.3|856
1615213800000|2021-03-08 14:30:00|18634.8|18630.8|18631.7|18627.7|18644.2|18640.2|18625.4|18621.4|791
1615214100000|2021-03-08 14:35:00|18628.6|18624.6|18606.7|18602.7|18644.2|18640.2|18606.7|18602.7|1431
1615214400000|2021-03-08 14:40:00|18609.8|18605.8|18591.1|18587.1|18609.8|18605.8|18587.9|18583.9|803
1615214700000|2021-03-08 14:45:00|18592.6|18588.6|18591.1|18587.1|18600.4|18596.4|18581.7|18577.7|801
1615215000000|2021-03-08 14:50:00|18594.2|18590.2|18581.7|18577.7|18603.6|18599.6|18578.6|18574.6|779
1615215300000|2021-03-08 14:55:00|18578.6|18574.6|18584.8|18580.8|18597.3|18593.3|18578.6|18574.6|746
1615215600000|2021-03-08 15:00:00|18583.3|18579.3|18587.9|18583.9|18591.1|18587.1|18575.4|18571.4|900
1615215900000|2021-03-08 15:05:00|18584.8|18580.8|18591.1|18587.1|18603.6|18599.6|18578.6|18574.6|701
1615216200000|2021-03-08 15:10:00|18592.6|18588.6|18594.2|18590.2|18597.3|18593.3|18575.4|18571.4|719
1615216500000|2021-03-08 15:15:00|18597.3|18593.3|18603.6|18599.6|18609.8|18605.8|18594.2|18590.2|1138
1615216800000|2021-03-08 15:20:00|18606.7|18602.7|18628.6|18624.6|18631.7|18627.7|18600.4|18596.4|842
1615217100000|2021-03-08 15:25:00|18627|18623|18612.9|18608.9|18634.8|18630.8|18605.1|18601.1|1087
1615217400000|2021-03-08 15:30:00|18609.8|18605.8|18619.2|18615.2|18619.2|18615.2|18603.6|18599.6|1085
1615217700000|2021-03-08 15:35:00|18622.3|18618.3|18619.2|18615.2|18631.7|18627.7|18616.1|18612.1|923
1615218000000|2021-03-08 15:40:00|18622.3|18618.3|18606.7|18602.7|18622.3|18618.3|18606.7|18602.7|590
1615218300000|2021-03-08 15:45:00|18603.6|18599.6|18606.7|18602.7|18606.7|18602.7|18594.2|18590.2|603
1615218600000|2021-03-08 15:50:00|18609.8|18605.8|18595.8|18591.8|18622.3|18618.3|18595.8|18591.8|756
1615218900000|2021-03-08 15:55:00|18594.2|18590.2|18600.4|18596.4|18606.7|18602.7|18587.9|18583.9|708
1615219200000|2021-03-08 16:00:00|18598.9|18594.9|18581.7|18577.7|18602|18598|18577|18573|942
1615219500000|2021-03-08 16:05:00|18584.8|18580.8|18581.7|18577.7|18587.9|18583.9|18575.4|18571.4|837
1615219800000|2021-03-08 16:10:00|18584.8|18580.8|18594.2|18590.2|18597.3|18593.3|18578.6|18574.6|767
1615220100000|2021-03-08 16:15:00|18591.1|18587.1|18581.7|18577.7|18597.3|18593.3|18575.4|18571.4|1050
1615220400000|2021-03-08 16:20:00|18584.8|18580.8|18591.1|18587.1|18597.3|18593.3|18573.9|18569.9|837
1615220700000|2021-03-08 16:25:00|18592.6|18588.6|18591.1|18587.1|18597.3|18593.3|18587.9|18583.9|583
1615221000000|2021-03-08 16:30:00|18592.6|18588.6|18591.1|18587.1|18602|18598|18587.9|18583.9|610
1615221300000|2021-03-08 16:35:00|18592.6|18588.6|18572.3|18568.3|18594.2|18590.2|18566.1|18562.1|1045
1615221600000|2021-03-08 16:40:00|18575.4|18571.4|18559.8|18555.8|18575.4|18571.4|18559.8|18555.8|987
1615221900000|2021-03-08 16:45:00|18562.9|18558.9|18553.6|18549.6|18566.1|18562.1|18553.6|18549.6|607
1615222200000|2021-03-08 16:50:00|18556.7|18552.7|18553.6|18549.6|18559.8|18555.8|18553.6|18549.6|340
1615222500000|2021-03-08 16:55:00|18556.7|18552.7|18547.3|18543.3|18559.8|18555.8|18544.2|18540.2|763
1615222800000|2021-03-08 17:00:00|18545.8|18541.8|18528.6|18524.6|18547.3|18543.3|18528.6|18524.6|820
1615223100000|2021-03-08 17:05:00|18531.7|18527.7|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|671
1615223400000|2021-03-08 17:10:00|18541.1|18537.1|18528.6|18524.6|18541.1|18537.1|18528.6|18524.6|495
1615223700000|2021-03-08 17:15:00|18530.1|18526.1|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|513
1615224000000|2021-03-08 17:20:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18519.2|18515.2|704
1615224300000|2021-03-08 17:25:00|18531.7|18527.7|18531.7|18527.7|18534.8|18530.8|18522.3|18518.3|680
1615224600000|2021-03-08 17:30:00|18534.8|18530.8|18525.4|18521.4|18544.2|18540.2|18525.4|18521.4|778
1615224900000|2021-03-08 17:35:00|18523.9|18519.9|18537.9|18533.9|18544.2|18540.2|18522.3|18518.3|722
1615225200000|2021-03-08 17:40:00|18544.2|18540.2|18562.9|18558.9|18569.2|18565.2|18542.6|18538.6|794
1615225500000|2021-03-08 17:45:00|18559.8|18555.8|18534.8|18530.8|18559.8|18555.8|18531.7|18527.7|486
1615225800000|2021-03-08 17:50:00|18531.7|18527.7|18534.8|18530.8|18537.9|18533.9|18528.6|18524.6|411
1615226100000|2021-03-08 17:55:00|18531.7|18527.7|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|363
1615226400000|2021-03-08 18:00:00|18541.1|18537.1|18544.2|18540.2|18550.4|18546.4|18537.9|18533.9|466
1615226700000|2021-03-08 18:05:00|18541.1|18537.1|18556.7|18552.7|18562.9|18558.9|18541.1|18537.1|367
1615227000000|2021-03-08 18:10:00|18559.8|18555.8|18562.9|18558.9|18566.1|18562.1|18552|18548|284
1615227300000|2021-03-08 18:15:00|18564.5|18560.5|18562.9|18558.9|18569.2|18565.2|18562.9|18558.9|325
1615227600000|2021-03-08 18:20:00|18559.8|18555.8|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|254
1615227900000|2021-03-08 18:25:00|18550.4|18546.4|18550.4|18546.4|18556.7|18552.7|18547.3|18543.3|242
1615228200000|2021-03-08 18:30:00|18553.6|18549.6|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|169
1615228500000|2021-03-08 18:35:00|18555.1|18551.1|18569.2|18565.2|18569.2|18565.2|18553.6|18549.6|227
1615228800000|2021-03-08 18:40:00|18566.1|18562.1|18559.8|18555.8|18572.3|18568.3|18556.7|18552.7|667
1615229100000|2021-03-08 18:45:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|286
1615229400000|2021-03-08 18:50:00|18559.8|18555.8|18550.4|18546.4|18559.8|18555.8|18544.2|18540.2|373
1615229700000|2021-03-08 18:55:00|18547.3|18543.3|18550.4|18546.4|18559.8|18555.8|18544.2|18540.2|625
1615230000000|2021-03-08 19:00:00|18552|18548|18556.7|18552.7|18556.7|18552.7|18552|18548|498
1615230300000|2021-03-08 19:05:00|18559.8|18555.8|18550.4|18546.4|18559.8|18555.8|18547.3|18543.3|478
1615230600000|2021-03-08 19:10:00|18547.3|18543.3|18559.8|18555.8|18559.8|18555.8|18547.3|18543.3|149
1615230900000|2021-03-08 19:15:00|18558.3|18554.3|18556.7|18552.7|18559.8|18555.8|18547.3|18543.3|467
1615231200000|2021-03-08 19:20:00|18553.6|18549.6|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|239
1615231500000|2021-03-08 19:25:00|18553.6|18549.6|18552|18548|18556.7|18552.7|18547.3|18543.3|245
1615231800000|2021-03-08 19:30:00|18553.6|18549.6|18562.9|18558.9|18566.1|18562.1|18550.4|18546.4|216
1615232100000|2021-03-08 19:35:00|18561.4|18557.4|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|263
1615232400000|2021-03-08 19:40:00|18556.7|18552.7|18569.2|18565.2|18575.4|18571.4|18556.7|18552.7|860
1615232700000|2021-03-08 19:45:00|18570.8|18566.8|18569.2|18565.2|18575.4|18571.4|18562.9|18558.9|378
1615233000000|2021-03-08 19:50:00|18572.3|18568.3|18562.9|18558.9|18575.4|18571.4|18559.8|18555.8|325
1615233300000|2021-03-08 19:55:00|18559.8|18555.8|18569.2|18565.2|18572.3|18568.3|18553.6|18549.6|1297
1615233600000|2021-03-08 20:00:00|18570.8|18566.8|18562.9|18558.9|18575.4|18571.4|18556.7|18552.7|739
1615233900000|2021-03-08 20:05:00|18564.5|18560.5|18562.9|18558.9|18569.2|18565.2|18559.8|18555.8|354
1615234200000|2021-03-08 20:10:00|18564.5|18560.5|18566.1|18562.1|18566.1|18562.1|18556.7|18552.7|256
1615234500000|2021-03-08 20:15:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18556.7|18552.7|417
1615234800000|2021-03-08 20:20:00|18564.5|18560.5|18569.2|18565.2|18578.6|18574.6|18562.9|18558.9|535
1615235100000|2021-03-08 20:25:00|18567.6|18563.6|18572.3|18568.3|18572.3|18568.3|18562.9|18558.9|458
1615235400000|2021-03-08 20:30:00|18570.8|18566.8|18556.7|18552.7|18572.3|18568.3|18550.4|18546.4|757
1615235700000|2021-03-08 20:35:00|18555.1|18551.1|18562.9|18558.9|18562.9|18558.9|18553.6|18549.6|405
1615236000000|2021-03-08 20:40:00|18559.8|18555.8|18562.9|18558.9|18562.9|18558.9|18544.2|18540.2|1196
1615236300000|2021-03-08 20:45:00|18566.1|18562.1|18556.7|18552.7|18572.3|18568.3|18556.7|18552.7|559
1615236600000|2021-03-08 20:50:00|18553.6|18549.6|18544.2|18540.2|18556.7|18552.7|18537.9|18533.9|479
1615236900000|2021-03-08 20:55:00|18547.3|18543.3|18506.7|18502.7|18547.3|18543.3|18506.7|18502.7|2267
1615237200000|2021-03-08 21:00:00|18509.8|18505.8|18500.4|18496.4|18534.8|18530.8|18497.3|18493.3|1679
1615237500000|2021-03-08 21:05:00|18502|18498|18487.9|18483.9|18503.6|18499.6|18481.7|18477.7|1137
1615237800000|2021-03-08 21:10:00|18486.4|18482.4|18500.4|18496.4|18503.6|18499.6|18475.4|18471.4|887
1615238100000|2021-03-08 21:15:00|18503.6|18499.6|18511.4|18507.4|18512.9|18508.9|18500.4|18496.4|301
1615238400000|2021-03-08 21:20:00|18512.9|18508.9|18506.7|18502.7|18519.2|18515.2|18503.6|18499.6|374
1615238700000|2021-03-08 21:25:00|18505.1|18501.1|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|266
1615239000000|2021-03-08 21:30:00|18508.3|18504.3|18498.9|18494.9|18509.8|18505.8|18491.1|18487.1|788
1615239300000|2021-03-08 21:35:00|18497.3|18493.3|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|390
1615239600000|2021-03-08 21:40:00|18500.4|18496.4|18494.2|18490.2|18502|18498|18494.2|18490.2|405
1615239900000|2021-03-08 21:45:00|18495.8|18491.8|18519.2|18515.2|18522.3|18518.3|18494.2|18490.2|283
1615240200000|2021-03-08 21:50:00|18516.1|18512.1|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|310
1615240500000|2021-03-08 21:55:00|18523.9|18519.9|18527|18523|18536.4|18532.4|18520.8|18516.8|389
1615244400000|2021-03-08 23:00:00|18530.1|18526.1|18527|18523|18530.1|18526.1|18516.1|18512.1|23
1615244700000|2021-03-08 23:05:00|18528.6|18524.6|18530.1|18526.1|18531.7|18527.7|18527|18523|34
1615245000000|2021-03-08 23:10:00|18528.6|18524.6|18528.6|18524.6|18537.9|18533.9|18528.6|18524.6|159
1615245300000|2021-03-08 23:15:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18523.9|18519.9|86
1615245600000|2021-03-08 23:20:00|18523.9|18519.9|18528.6|18524.6|18533.3|18529.3|18523.9|18519.9|16
1615245900000|2021-03-08 23:25:00|18527|18523|18536.4|18532.4|18537.9|18533.9|18527|18523|23
1615246200000|2021-03-08 23:30:00|18537.9|18533.9|18520.8|18516.8|18537.9|18533.9|18520.8|18516.8|45
1615246500000|2021-03-08 23:35:00|18519.2|18515.2|18512.9|18508.9|18520.8|18516.8|18509.8|18505.8|90
1615246800000|2021-03-08 23:40:00|18517.6|18513.6|18516.1|18512.1|18519.2|18515.2|18512.9|18508.9|87
1615247100000|2021-03-08 23:45:00|18519.2|18515.2|18520.8|18516.8|18520.8|18516.8|18516.1|18512.1|50
1615247400000|2021-03-08 23:50:00|18519.2|18515.2|18530.1|18526.1|18531.7|18527.7|18519.2|18515.2|76
1615247700000|2021-03-08 23:55:00|18531.7|18527.7|18541.1|18537.1|18541.1|18537.1|18531.7|18527.7|28
1615248000000|2021-03-09 00:00:00|18539.5|18535.5|18553.6|18549.6|18553.6|18549.6|18539.5|18535.5|98
1615248300000|2021-03-09 00:05:00|18556.7|18552.7|18550.4|18546.4|18566.1|18562.1|18544.2|18540.2|248
1615248600000|2021-03-09 00:10:00|18548.9|18544.9|18534.8|18530.8|18548.9|18544.9|18533.3|18529.3|81
1615248900000|2021-03-09 00:15:00|18531.7|18527.7|18541.1|18537.1|18541.1|18537.1|18530.1|18526.1|91
1615249200000|2021-03-09 00:20:00|18539.5|18535.5|18531.7|18527.7|18541.1|18537.1|18530.1|18526.1|27
1615249500000|2021-03-09 00:25:00|18537.9|18533.9|18531.7|18527.7|18539.5|18535.5|18527|18523|63
1615249800000|2021-03-09 00:30:00|18536.4|18532.4|18572.3|18568.3|18572.3|18568.3|18534.8|18530.8|437
1615250100000|2021-03-09 00:35:00|18570.8|18566.8|18581.7|18577.7|18581.7|18577.7|18566.1|18562.1|152
1615250400000|2021-03-09 00:40:00|18580.1|18576.1|18572.3|18568.3|18581.7|18577.7|18572.3|18568.3|52
1615250700000|2021-03-09 00:45:00|18573.9|18569.9|18572.3|18568.3|18575.4|18571.4|18569.2|18565.2|43
1615251000000|2021-03-09 00:50:00|18570.8|18566.8|18573.9|18569.9|18577|18573|18569.2|18565.2|25
1615251300000|2021-03-09 00:55:00|18575.4|18571.4|18586.4|18582.4|18587.9|18583.9|18570.8|18566.8|62
1615251600000|2021-03-09 01:00:00|18587.9|18583.9|18587.9|18583.9|18597.3|18593.3|18586.4|18582.4|146
1615251900000|2021-03-09 01:05:00|18584.8|18580.8|18577|18573|18584.8|18580.8|18577|18573|35
1615252200000|2021-03-09 01:10:00|18575.4|18571.4|18581.7|18577.7|18583.3|18579.3|18575.4|18571.4|19
1615252500000|2021-03-09 01:15:00|18580.1|18576.1|18586.4|18582.4|18591.1|18587.1|18577|18573|22
1615252800000|2021-03-09 01:20:00|18584.8|18580.8|18602|18598|18603.6|18599.6|18584.8|18580.8|192
1615253100000|2021-03-09 01:25:00|18603.6|18599.6|18622.3|18618.3|18622.3|18618.3|18600.4|18596.4|212
1615253400000|2021-03-09 01:30:00|18619.2|18615.2|18647.3|18643.3|18650.4|18646.4|18619.2|18615.2|412
1615253700000|2021-03-09 01:35:00|18645.8|18641.8|18656.7|18652.7|18656.7|18652.7|18637.9|18633.9|277
1615254000000|2021-03-09 01:40:00|18655.1|18651.1|18650.4|18646.4|18661.4|18657.4|18647.3|18643.3|185
1615254300000|2021-03-09 01:45:00|18648.9|18644.9|18642.6|18638.6|18653.6|18649.6|18639.5|18635.5|145
1615254600000|2021-03-09 01:50:00|18641.1|18637.1|18634.8|18630.8|18647.3|18643.3|18634.8|18630.8|131
1615254900000|2021-03-09 01:55:00|18633.3|18629.3|18647.3|18643.3|18647.3|18643.3|18631.7|18627.7|88
1615255200000|2021-03-09 02:00:00|18650.4|18646.4|18637.9|18633.9|18652|18648|18634.8|18630.8|244
1615255500000|2021-03-09 02:05:00|18639.5|18635.5|18634.8|18630.8|18642.6|18638.6|18631.7|18627.7|25
1615255800000|2021-03-09 02:10:00|18633.3|18629.3|18645.8|18641.8|18648.9|18644.9|18633.3|18629.3|57
1615256100000|2021-03-09 02:15:00|18644.2|18640.2|18653.6|18649.6|18653.6|18649.6|18644.2|18640.2|72
1615256400000|2021-03-09 02:20:00|18656.7|18652.7|18658.3|18654.3|18659.8|18655.8|18648.9|18644.9|74
1615256700000|2021-03-09 02:25:00|18656.7|18652.7|18647.3|18643.3|18659.8|18655.8|18647.3|18643.3|41
1615257000000|2021-03-09 02:30:00|18644.2|18640.2|18642.6|18638.6|18652|18648|18637.9|18633.9|88
1615257300000|2021-03-09 02:35:00|18644.2|18640.2|18653.6|18649.6|18653.6|18649.6|18642.6|18638.6|40
1615257600000|2021-03-09 02:40:00|18655.1|18651.1|18656.7|18652.7|18662.9|18658.9|18653.6|18649.6|81
1615257900000|2021-03-09 02:45:00|18655.1|18651.1|18656.7|18652.7|18662.9|18658.9|18653.6|18649.6|30
1615258200000|2021-03-09 02:50:00|18655.1|18651.1|18634.8|18630.8|18655.1|18651.1|18634.8|18630.8|61
1615258500000|2021-03-09 02:55:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18634.8|18630.8|20
1615258800000|2021-03-09 03:00:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18634.8|18630.8|42
1615259100000|2021-03-09 03:05:00|18639.5|18635.5|18634.8|18630.8|18641.1|18637.1|18634.8|18630.8|46
1615259400000|2021-03-09 03:10:00|18633.3|18629.3|18628.6|18624.6|18633.3|18629.3|18622.3|18618.3|136
1615259700000|2021-03-09 03:15:00|18625.4|18621.4|18628.6|18624.6|18631.7|18627.7|18625.4|18621.4|64
1615260000000|2021-03-09 03:20:00|18625.4|18621.4|18627|18623|18628.6|18624.6|18622.3|18618.3|29
1615260300000|2021-03-09 03:25:00|18625.4|18621.4|18625.4|18621.4|18628.6|18624.6|18625.4|18621.4|11
1615260600000|2021-03-09 03:30:00|18627|18623|18628.6|18624.6|18631.7|18627.7|18622.3|18618.3|52
1615260900000|2021-03-09 03:35:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|10
1615261200000|2021-03-09 03:40:00|18634.8|18630.8|18639.5|18635.5|18641.1|18637.1|18631.7|18627.7|116
1615261500000|2021-03-09 03:45:00|18637.9|18633.9|18634.8|18630.8|18641.1|18637.1|18633.3|18629.3|36
1615261800000|2021-03-09 03:50:00|18633.3|18629.3|18628.6|18624.6|18634.8|18630.8|18622.3|18618.3|82
1615262100000|2021-03-09 03:55:00|18631.7|18627.7|18619.2|18615.2|18631.7|18627.7|18617.6|18613.6|110
1615262400000|2021-03-09 04:00:00|18617.6|18613.6|18617.6|18613.6|18622.3|18618.3|18616.1|18612.1|91
1615262700000|2021-03-09 04:05:00|18619.2|18615.2|18619.2|18615.2|18622.3|18618.3|18616.1|18612.1|13
1615263000000|2021-03-09 04:10:00|18620.8|18616.8|18625.4|18621.4|18625.4|18621.4|18620.8|18616.8|22
1615263300000|2021-03-09 04:15:00|18623.9|18619.9|18622.3|18618.3|18625.4|18621.4|18622.3|18618.3|28
1615263600000|2021-03-09 04:20:00|18625.4|18621.4|18625.4|18621.4|18625.4|18621.4|18622.3|18618.3|27
1615263900000|2021-03-09 04:25:00|18628.6|18624.6|18628.6|18624.6|18631.7|18627.7|18628.6|18624.6|47
1615264200000|2021-03-09 04:30:00|18630.1|18626.1|18628.6|18624.6|18631.7|18627.7|18628.6|18624.6|28
1615264500000|2021-03-09 04:35:00|18630.1|18626.1|18634.8|18630.8|18634.8|18630.8|18628.6|18624.6|40
1615264800000|2021-03-09 04:40:00|18631.7|18627.7|18631.7|18627.7|18634.8|18630.8|18631.7|18627.7|20
1615265100000|2021-03-09 04:45:00|18634.8|18630.8|18631.7|18627.7|18634.8|18630.8|18631.7|18627.7|25
1615265400000|2021-03-09 04:50:00|18633.3|18629.3|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|51
1615265700000|2021-03-09 04:55:00|18636.4|18632.4|18627|18623|18637.9|18633.9|18625.4|18621.4|34
1615266000000|2021-03-09 05:00:00|18628.6|18624.6|18623.9|18619.9|18628.6|18624.6|18622.3|18618.3|21
1615266300000|2021-03-09 05:05:00|18622.3|18618.3|18634.8|18630.8|18634.8|18630.8|18622.3|18618.3|67
1615266600000|2021-03-09 05:10:00|18633.3|18629.3|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|49
1615266900000|2021-03-09 05:15:00|18630.1|18626.1|18641.1|18637.1|18641.1|18637.1|18628.6|18624.6|75
1615267200000|2021-03-09 05:20:00|18637.9|18633.9|18634.8|18630.8|18637.9|18633.9|18634.8|18630.8|52
1615267500000|2021-03-09 05:25:00|18636.4|18632.4|18634.8|18630.8|18636.4|18632.4|18634.8|18630.8|15
1615267800000|2021-03-09 05:30:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18631.7|18627.7|26
1615268100000|2021-03-09 05:35:00|18636.4|18632.4|18642.6|18638.6|18642.6|18638.6|18634.8|18630.8|100
1615268400000|2021-03-09 05:40:00|18644.2|18640.2|18639.5|18635.5|18644.2|18640.2|18637.9|18633.9|45
1615268700000|2021-03-09 05:45:00|18637.9|18633.9|18647.3|18643.3|18647.3|18643.3|18637.9|18633.9|27
1615269000000|2021-03-09 05:50:00|18648.9|18644.9|18656.7|18652.7|18658.3|18654.3|18647.3|18643.3|70
1615269300000|2021-03-09 05:55:00|18658.3|18654.3|18652|18648|18659.8|18655.8|18647.3|18643.3|64
1615269600000|2021-03-09 06:00:00|18650.4|18646.4|18642.6|18638.6|18650.4|18646.4|18642.6|18638.6|24
1615269900000|2021-03-09 06:05:00|18641.1|18637.1|18634.8|18630.8|18642.6|18638.6|18634.8|18630.8|4
1615270200000|2021-03-09 06:10:00|18633.3|18629.3|18647.3|18643.3|18648.9|18644.9|18633.3|18629.3|38
1615270500000|2021-03-09 06:15:00|18645.8|18641.8|18642.6|18638.6|18645.8|18641.8|18641.1|18637.1|21
1615270800000|2021-03-09 06:20:00|18641.1|18637.1|18642.6|18638.6|18642.6|18638.6|18641.1|18637.1|30
1615271100000|2021-03-09 06:25:00|18641.1|18637.1|18644.2|18640.2|18648.9|18644.9|18641.1|18637.1|20
1615271400000|2021-03-09 06:30:00|18645.8|18641.8|18645.8|18641.8|18652|18648|18641.1|18637.1|75
1615271700000|2021-03-09 06:35:00|18644.2|18640.2|18642.6|18638.6|18647.3|18643.3|18641.1|18637.1|24
1615272000000|2021-03-09 06:40:00|18647.3|18643.3|18653.6|18649.6|18653.6|18649.6|18644.2|18640.2|119
1615272300000|2021-03-09 06:45:00|18656.7|18652.7|18691.1|18687.1|18691.1|18687.1|18655.1|18651.1|211
1615272600000|2021-03-09 06:50:00|18694.2|18690.2|18692.6|18688.6|18700.4|18696.4|18684.8|18680.8|633
1615272900000|2021-03-09 06:55:00|18691.1|18687.1|18687.9|18683.9|18697.3|18693.3|18678.6|18674.6|123
1615273200000|2021-03-09 07:00:00|18686.4|18682.4|18691.1|18687.1|18697.3|18693.3|18684.8|18680.8|118
1615273500000|2021-03-09 07:05:00|18689.5|18685.5|18680.1|18676.1|18694.2|18690.2|18678.6|18674.6|105
1615273800000|2021-03-09 07:10:00|18681.7|18677.7|18687.9|18683.9|18691.1|18687.1|18680.1|18676.1|231
1615274100000|2021-03-09 07:15:00|18689.5|18685.5|18694.2|18690.2|18694.2|18690.2|18678.6|18674.6|233
1615274400000|2021-03-09 07:20:00|18692.6|18688.6|18695.8|18691.8|18700.4|18696.4|18691.1|18687.1|162
1615274700000|2021-03-09 07:25:00|18694.2|18690.2|18719.2|18715.2|18722.3|18718.3|18691.1|18687.1|405
1615275000000|2021-03-09 07:30:00|18720.8|18716.8|18737.9|18733.9|18750.4|18746.4|18719.2|18715.2|603
1615275300000|2021-03-09 07:35:00|18739.5|18735.5|18731.7|18727.7|18739.5|18735.5|18725.4|18721.4|225
1615275600000|2021-03-09 07:40:00|18737.9|18733.9|18755.1|18751.1|18759.8|18755.8|18731.7|18727.7|419
1615275900000|2021-03-09 07:45:00|18753.6|18749.6|18772.3|18768.3|18772.3|18768.3|18741.1|18737.1|532
1615276200000|2021-03-09 07:50:00|18770.8|18766.8|18756.7|18752.7|18770.8|18766.8|18750.4|18746.4|472
1615276500000|2021-03-09 07:55:00|18755.1|18751.1|18744.2|18740.2|18769.2|18765.2|18741.1|18737.1|267
1615276800000|2021-03-09 08:00:00|18741.1|18737.1|18731.7|18727.7|18750.4|18746.4|18722.3|18718.3|602
1615277100000|2021-03-09 08:05:00|18734.8|18730.8|18720.8|18716.8|18744.2|18740.2|18719.2|18715.2|525
1615277400000|2021-03-09 08:10:00|18719.2|18715.2|18709.8|18705.8|18722.3|18718.3|18706.7|18702.7|558
1615277700000|2021-03-09 08:15:00|18708.3|18704.3|18706.7|18702.7|18728.6|18724.6|18706.7|18702.7|429
1615278000000|2021-03-09 08:20:00|18709.8|18705.8|18711.4|18707.4|18717.6|18713.6|18703.6|18699.6|313
1615278300000|2021-03-09 08:25:00|18709.8|18705.8|18705.1|18701.1|18712.9|18708.9|18700.4|18696.4|147
1615278600000|2021-03-09 08:30:00|18703.6|18699.6|18712.9|18708.9|18716.1|18712.1|18691.1|18687.1|196
1615278900000|2021-03-09 08:35:00|18716.1|18712.1|18703.6|18699.6|18717.6|18713.6|18703.6|18699.6|207
1615279200000|2021-03-09 08:40:00|18705.1|18701.1|18719.2|18715.2|18719.2|18715.2|18700.4|18696.4|192
1615279500000|2021-03-09 08:45:00|18717.6|18713.6|18742.6|18738.6|18744.2|18740.2|18712.9|18708.9|182
1615279800000|2021-03-09 08:50:00|18741.1|18737.1|18759.8|18755.8|18767.6|18763.6|18741.1|18737.1|258
1615280100000|2021-03-09 08:55:00|18758.3|18754.3|18769.2|18765.2|18775.4|18771.4|18756.7|18752.7|1035
1615280400000|2021-03-09 09:00:00|18767.6|18763.6|18766.1|18762.1|18772.3|18768.3|18759.8|18755.8|582
1615280700000|2021-03-09 09:05:00|18769.2|18765.2|18767.6|18763.6|18769.2|18765.2|18758.3|18754.3|758
1615281000000|2021-03-09 09:10:00|18769.2|18765.2|18778.6|18774.6|18784.8|18780.8|18766.1|18762.1|801
1615281300000|2021-03-09 09:15:00|18775.4|18771.4|18762.9|18758.9|18778.6|18774.6|18759.8|18755.8|305
1615281600000|2021-03-09 09:20:00|18761.4|18757.4|18762.9|18758.9|18781.7|18777.7|18759.8|18755.8|400
1615281900000|2021-03-09 09:25:00|18761.4|18757.4|18787.9|18783.9|18787.9|18783.9|18759.8|18755.8|666
1615282200000|2021-03-09 09:30:00|18784.8|18780.8|18797.3|18793.3|18797.3|18793.3|18781.7|18777.7|755
1615282500000|2021-03-09 09:35:00|18795.8|18791.8|18787.9|18783.9|18800.4|18796.4|18787.9|18783.9|707
1615282800000|2021-03-09 09:40:00|18789.5|18785.5|18794.2|18790.2|18800.4|18796.4|18789.5|18785.5|404
1615283100000|2021-03-09 09:45:00|18797.3|18793.3|18791.1|18787.1|18797.3|18793.3|18784.8|18780.8|499
1615283400000|2021-03-09 09:50:00|18787.9|18783.9|18787.9|18783.9|18791.1|18787.1|18781.7|18777.7|610
1615283700000|2021-03-09 09:55:00|18784.8|18780.8|18775.4|18771.4|18791.1|18787.1|18772.3|18768.3|242
1615284000000|2021-03-09 10:00:00|18777|18773|18786.4|18782.4|18789.5|18785.5|18775.4|18771.4|428
1615284300000|2021-03-09 10:05:00|18787.9|18783.9|18772.3|18768.3|18794.2|18790.2|18772.3|18768.3|361
1615284600000|2021-03-09 10:10:00|18775.4|18771.4|18762.9|18758.9|18778.6|18774.6|18762.9|18758.9|213
1615284900000|2021-03-09 10:15:00|18766.1|18762.1|18772.3|18768.3|18773.9|18769.9|18762.9|18758.9|322
1615285200000|2021-03-09 10:20:00|18770.8|18766.8|18778.6|18774.6|18778.6|18774.6|18769.2|18765.2|189
1615285500000|2021-03-09 10:25:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|173
1615285800000|2021-03-09 10:30:00|18777|18773|18753.6|18749.6|18777|18773|18753.6|18749.6|276
1615286100000|2021-03-09 10:35:00|18750.4|18746.4|18762.9|18758.9|18762.9|18758.9|18750.4|18746.4|305
1615286400000|2021-03-09 10:40:00|18764.5|18760.5|18772.3|18768.3|18775.4|18771.4|18764.5|18760.5|152
1615286700000|2021-03-09 10:45:00|18773.9|18769.9|18784.8|18780.8|18787.9|18783.9|18769.2|18765.2|383
1615287000000|2021-03-09 10:50:00|18786.4|18782.4|18797.3|18793.3|18800.4|18796.4|18784.8|18780.8|360
1615287300000|2021-03-09 10:55:00|18800.4|18796.4|18791.1|18787.1|18800.4|18796.4|18780.1|18776.1|176
1615287600000|2021-03-09 11:00:00|18787.9|18783.9|18792.6|18788.6|18794.2|18790.2|18784.8|18780.8|107
1615287900000|2021-03-09 11:05:00|18791.1|18787.1|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|188
1615288200000|2021-03-09 11:10:00|18797.3|18793.3|18784.8|18780.8|18797.3|18793.3|18784.8|18780.8|275
1615288500000|2021-03-09 11:15:00|18781.7|18777.7|18772.3|18768.3|18781.7|18777.7|18759.8|18755.8|574
1615288800000|2021-03-09 11:20:00|18773.9|18769.9|18784.8|18780.8|18797.3|18793.3|18773.9|18769.9|279
1615289100000|2021-03-09 11:25:00|18787.9|18783.9|18787.9|18783.9|18794.2|18790.2|18778.6|18774.6|251
1615289400000|2021-03-09 11:30:00|18786.4|18782.4|18791.1|18787.1|18791.1|18787.1|18769.2|18765.2|416
1615289700000|2021-03-09 11:35:00|18792.6|18788.6|18784.8|18780.8|18797.3|18793.3|18781.7|18777.7|99
1615290000000|2021-03-09 11:40:00|18787.9|18783.9|18787.9|18783.9|18797.3|18793.3|18781.7|18777.7|157
1615290300000|2021-03-09 11:45:00|18789.5|18785.5|18787.9|18783.9|18794.2|18790.2|18778.6|18774.6|255
1615290600000|2021-03-09 11:50:00|18789.5|18785.5|18769.2|18765.2|18789.5|18785.5|18762.9|18758.9|328
1615290900000|2021-03-09 11:55:00|18766.1|18762.1|18762.9|18758.9|18775.4|18771.4|18759.8|18755.8|237
1615291200000|2021-03-09 12:00:00|18759.8|18755.8|18759.8|18755.8|18769.2|18765.2|18756.7|18752.7|407
1615291500000|2021-03-09 12:05:00|18762.9|18758.9|18762.9|18758.9|18769.2|18765.2|18759.8|18755.8|195
1615291800000|2021-03-09 12:10:00|18764.5|18760.5|18758.3|18754.3|18766.1|18762.1|18750.4|18746.4|340
1615292100000|2021-03-09 12:15:00|18756.7|18752.7|18750.4|18746.4|18762.9|18758.9|18747.3|18743.3|278
1615292400000|2021-03-09 12:20:00|18747.3|18743.3|18772.3|18768.3|18772.3|18768.3|18747.3|18743.3|283
1615292700000|2021-03-09 12:25:00|18775.4|18771.4|18787.9|18783.9|18787.9|18783.9|18772.3|18768.3|306
1615293000000|2021-03-09 12:30:00|18789.5|18785.5|18784.8|18780.8|18791.1|18787.1|18778.6|18774.6|212
1615293300000|2021-03-09 12:35:00|18781.7|18777.7|18791.1|18787.1|18791.1|18787.1|18775.4|18771.4|244
1615293600000|2021-03-09 12:40:00|18792.6|18788.6|18775.4|18771.4|18794.2|18790.2|18766.1|18762.1|259
1615293900000|2021-03-09 12:45:00|18772.3|18768.3|18750.4|18746.4|18775.4|18771.4|18744.2|18740.2|570
1615294200000|2021-03-09 12:50:00|18752|18748|18744.2|18740.2|18756.7|18752.7|18737.9|18733.9|382
1615294500000|2021-03-09 12:55:00|18745.8|18741.8|18730.1|18726.1|18747.3|18743.3|18722.3|18718.3|774
1615294800000|2021-03-09 13:00:00|18731.7|18727.7|18736.4|18732.4|18741.1|18737.1|18722.3|18718.3|586
1615295100000|2021-03-09 13:05:00|18734.8|18730.8|18734.8|18730.8|18750.4|18746.4|18728.6|18724.6|637
1615295400000|2021-03-09 13:10:00|18737.9|18733.9|18712.9|18708.9|18737.9|18733.9|18712.9|18708.9|804
1615295700000|2021-03-09 13:15:00|18716.1|18712.1|18703.6|18699.6|18719.2|18715.2|18703.6|18699.6|799
1615296000000|2021-03-09 13:20:00|18700.4|18696.4|18706.7|18702.7|18722.3|18718.3|18700.4|18696.4|1140
1615296300000|2021-03-09 13:25:00|18709.8|18705.8|18700.4|18696.4|18712.9|18708.9|18700.4|18696.4|989
1615296600000|2021-03-09 13:30:00|18698.9|18694.9|18697.3|18693.3|18703.6|18699.6|18677|18673|1389
1615296900000|2021-03-09 13:35:00|18700.4|18696.4|18720.8|18716.8|18725.4|18721.4|18697.3|18693.3|811
1615297200000|2021-03-09 13:40:00|18722.3|18718.3|18709.8|18705.8|18728.6|18724.6|18703.6|18699.6|738
1615297500000|2021-03-09 13:45:00|18712.9|18708.9|18700.4|18696.4|18716.1|18712.1|18697.3|18693.3|647
1615297800000|2021-03-09 13:50:00|18702|18698|18700.4|18696.4|18716.1|18712.1|18694.2|18690.2|647
1615298100000|2021-03-09 13:55:00|18703.6|18699.6|18694.2|18690.2|18709.8|18705.8|18687.9|18683.9|912
1615298400000|2021-03-09 14:00:00|18691.1|18687.1|18712.9|18708.9|18719.2|18715.2|18691.1|18687.1|985
1615298700000|2021-03-09 14:05:00|18714.5|18710.5|18709.8|18705.8|18719.2|18715.2|18703.6|18699.6|913
1615299000000|2021-03-09 14:10:00|18711.4|18707.4|18712.9|18708.9|18719.2|18715.2|18706.7|18702.7|646
1615299300000|2021-03-09 14:15:00|18716.1|18712.1|18700.4|18696.4|18716.1|18712.1|18697.3|18693.3|859
1615299600000|2021-03-09 14:20:00|18697.3|18693.3|18694.2|18690.2|18703.6|18699.6|18684.8|18680.8|978
1615299900000|2021-03-09 14:25:00|18695.8|18691.8|18694.2|18690.2|18700.4|18696.4|18691.1|18687.1|795
1615300200000|2021-03-09 14:30:00|18697.3|18693.3|18720.8|18716.8|18722.3|18718.3|18691.1|18687.1|954
1615300500000|2021-03-09 14:35:00|18722.3|18718.3|18731.7|18727.7|18748.9|18744.9|18722.3|18718.3|1069
1615300800000|2021-03-09 14:40:00|18728.6|18724.6|18728.6|18724.6|18731.7|18727.7|18709.8|18705.8|1105
1615301100000|2021-03-09 14:45:00|18725.4|18721.4|18716.1|18712.1|18725.4|18721.4|18703.6|18699.6|890
1615301400000|2021-03-09 14:50:00|18717.6|18713.6|18741.1|18737.1|18744.2|18740.2|18717.6|18713.6|988
1615301700000|2021-03-09 14:55:00|18744.2|18740.2|18756.7|18752.7|18762.9|18758.9|18741.1|18737.1|967
1615302000000|2021-03-09 15:00:00|18753.6|18749.6|18747.3|18743.3|18762.9|18758.9|18744.2|18740.2|1036
1615302300000|2021-03-09 15:05:00|18750.4|18746.4|18737.9|18733.9|18753.6|18749.6|18734.8|18730.8|736
1615302600000|2021-03-09 15:10:00|18734.8|18730.8|18741.1|18737.1|18744.2|18740.2|18719.2|18715.2|856
1615302900000|2021-03-09 15:15:00|18737.9|18733.9|18744.2|18740.2|18745.8|18741.8|18734.8|18730.8|641
1615303200000|2021-03-09 15:20:00|18745.8|18741.8|18750.4|18746.4|18750.4|18746.4|18741.1|18737.1|863
1615303500000|2021-03-09 15:25:00|18753.6|18749.6|18759.8|18755.8|18764.5|18760.5|18744.2|18740.2|1166
1615303800000|2021-03-09 15:30:00|18756.7|18752.7|18719.2|18715.2|18759.8|18755.8|18709.8|18705.8|983
1615304100000|2021-03-09 15:35:00|18716.1|18712.1|18703.6|18699.6|18719.2|18715.2|18703.6|18699.6|837
1615304400000|2021-03-09 15:40:00|18706.7|18702.7|18697.3|18693.3|18706.7|18702.7|18687.9|18683.9|1046
1615304700000|2021-03-09 15:45:00|18694.2|18690.2|18678.6|18674.6|18697.3|18693.3|18669.2|18665.2|734
1615305000000|2021-03-09 15:50:00|18675.4|18671.4|18669.2|18665.2|18686.4|18682.4|18662.9|18658.9|925
1615305300000|2021-03-09 15:55:00|18667.6|18663.6|18662.9|18658.9|18672.3|18668.3|18659.8|18655.8|820
1615305600000|2021-03-09 16:00:00|18659.8|18655.8|18678.6|18674.6|18680.1|18676.1|18656.7|18652.7|1212
1615305900000|2021-03-09 16:05:00|18675.4|18671.4|18672.3|18668.3|18678.6|18674.6|18666.1|18662.1|653
1615306200000|2021-03-09 16:10:00|18670.8|18666.8|18684.8|18680.8|18692.6|18688.6|18669.2|18665.2|857
1615306500000|2021-03-09 16:15:00|18686.4|18682.4|18675.4|18671.4|18691.1|18687.1|18670.8|18666.8|367
1615306800000|2021-03-09 16:20:00|18672.3|18668.3|18669.2|18665.2|18678.6|18674.6|18669.2|18665.2|335
1615307100000|2021-03-09 16:25:00|18672.3|18668.3|18684.8|18680.8|18687.9|18683.9|18672.3|18668.3|512
1615307400000|2021-03-09 16:30:00|18683.3|18679.3|18670.8|18666.8|18687.9|18683.9|18669.2|18665.2|688
1615307700000|2021-03-09 16:35:00|18672.3|18668.3|18684.8|18680.8|18684.8|18680.8|18669.2|18665.2|443
1615308000000|2021-03-09 16:40:00|18681.7|18677.7|18662.9|18658.9|18684.8|18680.8|18662.9|18658.9|421
1615308300000|2021-03-09 16:45:00|18664.5|18660.5|18659.8|18655.8|18669.2|18665.2|18656.7|18652.7|381
1615308600000|2021-03-09 16:50:00|18661.4|18657.4|18662.9|18658.9|18667.6|18663.6|18659.8|18655.8|446
1615308900000|2021-03-09 16:55:00|18659.8|18655.8|18659.8|18655.8|18669.2|18665.2|18659.8|18655.8|230
1615309200000|2021-03-09 17:00:00|18656.7|18652.7|18677|18673|18678.6|18674.6|18656.7|18652.7|421
1615309500000|2021-03-09 17:05:00|18675.4|18671.4|18672.3|18668.3|18678.6|18674.6|18669.2|18665.2|245
1615309800000|2021-03-09 17:10:00|18669.2|18665.2|18672.3|18668.3|18678.6|18674.6|18669.2|18665.2|236
1615310100000|2021-03-09 17:15:00|18669.2|18665.2|18672.3|18668.3|18678.6|18674.6|18669.2|18665.2|278
1615310400000|2021-03-09 17:20:00|18669.2|18665.2|18672.3|18668.3|18672.3|18668.3|18659.8|18655.8|623
1615310700000|2021-03-09 17:25:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|247
1615311000000|2021-03-09 17:30:00|18666.1|18662.1|18659.8|18655.8|18666.1|18662.1|18656.7|18652.7|344
1615311300000|2021-03-09 17:35:00|18658.3|18654.3|18672.3|18668.3|18672.3|18668.3|18653.6|18649.6|384
1615311600000|2021-03-09 17:40:00|18670.8|18666.8|18678.6|18674.6|18681.7|18677.7|18670.8|18666.8|483
1615311900000|2021-03-09 17:45:00|18675.4|18671.4|18678.6|18674.6|18681.7|18677.7|18672.3|18668.3|207
1615312200000|2021-03-09 17:50:00|18681.7|18677.7|18681.7|18677.7|18681.7|18677.7|18678.6|18674.6|321
1615312500000|2021-03-09 17:55:00|18683.3|18679.3|18691.1|18687.1|18691.1|18687.1|18681.7|18677.7|512
1615312800000|2021-03-09 18:00:00|18687.9|18683.9|18691.1|18687.1|18706.7|18702.7|18681.7|18677.7|1005
1615313100000|2021-03-09 18:05:00|18689.5|18685.5|18694.2|18690.2|18697.3|18693.3|18678.6|18674.6|970
1615313400000|2021-03-09 18:10:00|18697.3|18693.3|18687.9|18683.9|18703.6|18699.6|18686.4|18682.4|831
1615313700000|2021-03-09 18:15:00|18689.5|18685.5|18712.9|18708.9|18716.1|18712.1|18687.9|18683.9|692
1615314000000|2021-03-09 18:20:00|18714.5|18710.5|18728.6|18724.6|18728.6|18724.6|18709.8|18705.8|813
1615314300000|2021-03-09 18:25:00|18725.4|18721.4|18719.2|18715.2|18728.6|18724.6|18719.2|18715.2|624
1615314600000|2021-03-09 18:30:00|18716.1|18712.1|18706.7|18702.7|18716.1|18712.1|18703.6|18699.6|510
1615314900000|2021-03-09 18:35:00|18705.1|18701.1|18708.3|18704.3|18712.9|18708.9|18703.6|18699.6|467
1615315200000|2021-03-09 18:40:00|18709.8|18705.8|18716.1|18712.1|18719.2|18715.2|18706.7|18702.7|375
1615315500000|2021-03-09 18:45:00|18717.6|18713.6|18719.2|18715.2|18722.3|18718.3|18705.1|18701.1|420
1615315800000|2021-03-09 18:50:00|18720.8|18716.8|18722.3|18718.3|18725.4|18721.4|18716.1|18712.1|288
1615316100000|2021-03-09 18:55:00|18719.2|18715.2|18712.9|18708.9|18725.4|18721.4|18712.9|18708.9|361
1615316400000|2021-03-09 19:00:00|18714.5|18710.5|18722.3|18718.3|18725.4|18721.4|18709.8|18705.8|264
1615316700000|2021-03-09 19:05:00|18723.9|18719.9|18722.3|18718.3|18725.4|18721.4|18712.9|18708.9|386
1615317000000|2021-03-09 19:10:00|18720.8|18716.8|18722.3|18718.3|18722.3|18718.3|18717.6|18713.6|217
1615317300000|2021-03-09 19:15:00|18725.4|18721.4|18722.3|18718.3|18728.6|18724.6|18722.3|18718.3|186
1615317600000|2021-03-09 19:20:00|18723.9|18719.9|18716.1|18712.1|18723.9|18719.9|18712.9|18708.9|187
1615317900000|2021-03-09 19:25:00|18712.9|18708.9|18714.5|18710.5|18716.1|18712.1|18709.8|18705.8|186
1615318200000|2021-03-09 19:30:00|18716.1|18712.1|18719.2|18715.2|18722.3|18718.3|18709.8|18705.8|363
1615318500000|2021-03-09 19:35:00|18722.3|18718.3|18722.3|18718.3|18722.3|18718.3|18716.1|18712.1|150
1615318800000|2021-03-09 19:40:00|18725.4|18721.4|18719.2|18715.2|18725.4|18721.4|18716.1|18712.1|313
1615319100000|2021-03-09 19:45:00|18716.1|18712.1|18734.8|18730.8|18737.9|18733.9|18716.1|18712.1|728
1615319400000|2021-03-09 19:50:00|18736.4|18732.4|18737.9|18733.9|18744.2|18740.2|18734.8|18730.8|581
1615319700000|2021-03-09 19:55:00|18741.1|18737.1|18741.1|18737.1|18747.3|18743.3|18722.3|18718.3|1597
1615320000000|2021-03-09 20:00:00|18744.2|18740.2|18747.3|18743.3|18748.9|18744.9|18737.9|18733.9|1217
1615320300000|2021-03-09 20:05:00|18745.8|18741.8|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|463
1615320600000|2021-03-09 20:10:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|539
1615320900000|2021-03-09 20:15:00|18737.9|18733.9|18727|18723|18741.1|18737.1|18725.4|18721.4|496
1615321200000|2021-03-09 20:20:00|18725.4|18721.4|18728.6|18724.6|18731.7|18727.7|18725.4|18721.4|311
1615321500000|2021-03-09 20:25:00|18731.7|18727.7|18737.9|18733.9|18737.9|18733.9|18725.4|18721.4|252
1615321800000|2021-03-09 20:30:00|18739.5|18735.5|18744.2|18740.2|18747.3|18743.3|18739.5|18735.5|257
1615322100000|2021-03-09 20:35:00|18742.6|18738.6|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|344
1615322400000|2021-03-09 20:40:00|18745.8|18741.8|18753.6|18749.6|18756.7|18752.7|18744.2|18740.2|273
1615322700000|2021-03-09 20:45:00|18750.4|18746.4|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|248
1615323000000|2021-03-09 20:50:00|18753.6|18749.6|18759.8|18755.8|18762.9|18758.9|18750.4|18746.4|769
1615323300000|2021-03-09 20:55:00|18762.9|18758.9|18759.8|18755.8|18769.2|18765.2|18756.7|18752.7|1854
1615323600000|2021-03-09 21:00:00|18756.7|18752.7|18784.8|18780.8|18784.8|18780.8|18753.6|18749.6|845
1615323900000|2021-03-09 21:05:00|18783.3|18779.3|18781.7|18777.7|18784.8|18780.8|18775.4|18771.4|366
1615324200000|2021-03-09 21:10:00|18780.1|18776.1|18784.8|18780.8|18784.8|18780.8|18769.2|18765.2|587
1615324500000|2021-03-09 21:15:00|18781.7|18777.7|18787.9|18783.9|18792.6|18788.6|18778.6|18774.6|304
1615324800000|2021-03-09 21:20:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18787.9|18783.9|491
1615325100000|2021-03-09 21:25:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18791.1|18787.1|459
1615325400000|2021-03-09 21:30:00|18802|18798|18800.4|18796.4|18812.9|18808.9|18798.9|18794.9|371
1615325700000|2021-03-09 21:35:00|18797.3|18793.3|18806.7|18802.7|18806.7|18802.7|18797.3|18793.3|472
1615326000000|2021-03-09 21:40:00|18803.6|18799.6|18812.9|18808.9|18812.9|18808.9|18803.6|18799.6|340
1615326300000|2021-03-09 21:45:00|18811.4|18807.4|18800.4|18796.4|18812.9|18808.9|18797.3|18793.3|582
1615326600000|2021-03-09 21:50:00|18798.9|18794.9|18816.1|18812.1|18817.6|18813.6|18797.3|18793.3|405
1615326900000|2021-03-09 21:55:00|18814.5|18810.5|18816.1|18812.1|18819.2|18815.2|18809.8|18805.8|639
1615330800000|2021-03-09 23:00:00|18811.4|18807.4|18803.6|18799.6|18812.9|18808.9|18797.3|18793.3|44
1615331100000|2021-03-09 23:05:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18795.8|18791.8|53
1615331400000|2021-03-09 23:10:00|18802|18798|18805.1|18801.1|18806.7|18802.7|18802|18798|25
1615331700000|2021-03-09 23:15:00|18803.6|18799.6|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|65
1615332000000|2021-03-09 23:20:00|18802|18798|18800.4|18796.4|18802|18798|18791.1|18787.1|77
1615332300000|2021-03-09 23:25:00|18798.9|18794.9|18797.3|18793.3|18798.9|18794.9|18794.2|18790.2|23
1615332600000|2021-03-09 23:30:00|18800.4|18796.4|18803.6|18799.6|18809.8|18805.8|18800.4|18796.4|38
1615332900000|2021-03-09 23:35:00|18806.7|18802.7|18805.1|18801.1|18809.8|18805.8|18803.6|18799.6|46
1615333200000|2021-03-09 23:40:00|18806.7|18802.7|18817.6|18813.6|18820.8|18816.8|18803.6|18799.6|46
1615333500000|2021-03-09 23:45:00|18814.5|18810.5|18812.9|18808.9|18819.2|18815.2|18811.4|18807.4|68
1615333800000|2021-03-09 23:50:00|18811.4|18807.4|18809.8|18805.8|18816.1|18812.1|18809.8|18805.8|51
1615334100000|2021-03-09 23:55:00|18812.9|18808.9|18820.8|18816.8|18822.3|18818.3|18812.9|18808.9|45
1615334400000|2021-03-10 00:00:00|18819.2|18815.2|18825.4|18821.4|18831.7|18827.7|18817.6|18813.6|74
1615334700000|2021-03-10 00:05:00|18823.9|18819.9|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|31
1615335000000|2021-03-10 00:10:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|63
1615335300000|2021-03-10 00:15:00|18830.1|18826.1|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|69
1615335600000|2021-03-10 00:20:00|18822.3|18818.3|18811.4|18807.4|18822.3|18818.3|18805.1|18801.1|112
1615335900000|2021-03-10 00:25:00|18809.8|18805.8|18817.6|18813.6|18819.2|18815.2|18806.7|18802.7|62
1615336200000|2021-03-10 00:30:00|18819.2|18815.2|18812.9|18808.9|18819.2|18815.2|18808.3|18804.3|74
1615336500000|2021-03-10 00:35:00|18809.8|18805.8|18806.7|18802.7|18812.9|18808.9|18806.7|18802.7|67
1615336800000|2021-03-10 00:40:00|18805.1|18801.1|18806.7|18802.7|18809.8|18805.8|18802|18798|78
1615337100000|2021-03-10 00:45:00|18808.3|18804.3|18800.4|18796.4|18809.8|18805.8|18800.4|18796.4|28
1615337400000|2021-03-10 00:50:00|18802|18798|18808.3|18804.3|18808.3|18804.3|18802|18798|17
1615337700000|2021-03-10 00:55:00|18809.8|18805.8|18812.9|18808.9|18812.9|18808.9|18806.7|18802.7|42
1615338000000|2021-03-10 01:00:00|18816.1|18812.1|18812.9|18808.9|18819.2|18815.2|18809.8|18805.8|55
1615338300000|2021-03-10 01:05:00|18811.4|18807.4|18809.8|18805.8|18814.5|18810.5|18802|18798|56
1615338600000|2021-03-10 01:10:00|18808.3|18804.3|18792.6|18788.6|18809.8|18805.8|18791.1|18787.1|64
1615338900000|2021-03-10 01:15:00|18794.2|18790.2|18791.1|18787.1|18798.9|18794.9|18789.5|18785.5|23
1615339200000|2021-03-10 01:20:00|18789.5|18785.5|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|127
1615339500000|2021-03-10 01:25:00|18784.8|18780.8|18787.9|18783.9|18791.1|18787.1|18780.1|18776.1|189
1615339800000|2021-03-10 01:30:00|18786.4|18782.4|18791.1|18787.1|18792.6|18788.6|18786.4|18782.4|47
1615340100000|2021-03-10 01:35:00|18794.2|18790.2|18769.2|18765.2|18794.2|18790.2|18769.2|18765.2|152
1615340400000|2021-03-10 01:40:00|18770.8|18766.8|18772.3|18768.3|18773.9|18769.9|18766.1|18762.1|66
1615340700000|2021-03-10 01:45:00|18770.8|18766.8|18781.7|18777.7|18781.7|18777.7|18770.8|18766.8|59
1615341000000|2021-03-10 01:50:00|18780.1|18776.1|18787.9|18783.9|18787.9|18783.9|18778.6|18774.6|59
1615341300000|2021-03-10 01:55:00|18791.1|18787.1|18806.7|18802.7|18806.7|18802.7|18789.5|18785.5|214
1615341600000|2021-03-10 02:00:00|18808.3|18804.3|18808.3|18804.3|18809.8|18805.8|18806.7|18802.7|157
1615341900000|2021-03-10 02:05:00|18806.7|18802.7|18812.9|18808.9|18812.9|18808.9|18806.7|18802.7|120
1615342200000|2021-03-10 02:10:00|18809.8|18805.8|18800.4|18796.4|18809.8|18805.8|18800.4|18796.4|126
1615342500000|2021-03-10 02:15:00|18798.9|18794.9|18794.2|18790.2|18798.9|18794.9|18794.2|18790.2|49
1615342800000|2021-03-10 02:20:00|18797.3|18793.3|18791.1|18787.1|18800.4|18796.4|18791.1|18787.1|36
1615343100000|2021-03-10 02:25:00|18794.2|18790.2|18806.7|18802.7|18806.7|18802.7|18791.1|18787.1|34
1615343400000|2021-03-10 02:30:00|18808.3|18804.3|18806.7|18802.7|18809.8|18805.8|18800.4|18796.4|72
1615343700000|2021-03-10 02:35:00|18805.1|18801.1|18803.6|18799.6|18806.7|18802.7|18803.6|18799.6|91
1615344000000|2021-03-10 02:40:00|18802|18798|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|64
1615344300000|2021-03-10 02:45:00|18802|18798|18787.9|18783.9|18802|18798|18786.4|18782.4|95
1615344600000|2021-03-10 02:50:00|18791.1|18787.1|18787.9|18783.9|18791.1|18787.1|18786.4|18782.4|24
1615344900000|2021-03-10 02:55:00|18786.4|18782.4|18794.2|18790.2|18797.3|18793.3|18786.4|18782.4|65
1615345200000|2021-03-10 03:00:00|18795.8|18791.8|18787.9|18783.9|18795.8|18791.8|18787.9|18783.9|48
1615345500000|2021-03-10 03:05:00|18786.4|18782.4|18778.6|18774.6|18787.9|18783.9|18775.4|18771.4|60
1615345800000|2021-03-10 03:10:00|18777|18773|18775.4|18771.4|18778.6|18774.6|18766.1|18762.1|135
1615346100000|2021-03-10 03:15:00|18773.9|18769.9|18777|18773|18777|18773|18772.3|18768.3|17
1615346400000|2021-03-10 03:20:00|18775.4|18771.4|18775.4|18771.4|18777|18773|18775.4|18771.4|13
1615346700000|2021-03-10 03:25:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|28
1615347000000|2021-03-10 03:30:00|18777|18773|18772.3|18768.3|18777|18773|18772.3|18768.3|13
1615347300000|2021-03-10 03:35:00|18770.8|18766.8|18762.9|18758.9|18770.8|18766.8|18759.8|18755.8|121
1615347600000|2021-03-10 03:40:00|18766.1|18762.1|18767.6|18763.6|18767.6|18763.6|18762.9|18758.9|83
1615347900000|2021-03-10 03:45:00|18766.1|18762.1|18767.6|18763.6|18767.6|18763.6|18766.1|18762.1|5
1615348200000|2021-03-10 03:50:00|18766.1|18762.1|18767.6|18763.6|18767.6|18763.6|18766.1|18762.1|0
1615348500000|2021-03-10 03:55:00|18769.2|18765.2|18767.6|18763.6|18769.2|18765.2|18766.1|18762.1|16
1615348800000|2021-03-10 04:00:00|18766.1|18762.1|18777|18773|18778.6|18774.6|18766.1|18762.1|57
1615349100000|2021-03-10 04:05:00|18775.4|18771.4|18777|18773|18778.6|18774.6|18772.3|18768.3|13
1615349400000|2021-03-10 04:10:00|18778.6|18774.6|18781.7|18777.7|18784.8|18780.8|18775.4|18771.4|69
1615349700000|2021-03-10 04:15:00|18780.1|18776.1|18778.6|18774.6|18780.1|18776.1|18775.4|18771.4|7
1615350000000|2021-03-10 04:20:00|18775.4|18771.4|18773.9|18769.9|18775.4|18771.4|18772.3|18768.3|8
1615350300000|2021-03-10 04:25:00|18772.3|18768.3|18777|18773|18777|18773|18767.6|18763.6|32
1615350600000|2021-03-10 04:30:00|18778.6|18774.6|18783.3|18779.3|18787.9|18783.9|18775.4|18771.4|144
1615350900000|2021-03-10 04:35:00|18781.7|18777.7|18773.9|18769.9|18781.7|18777.7|18772.3|18768.3|73
1615351200000|2021-03-10 04:40:00|18775.4|18771.4|18770.8|18766.8|18775.4|18771.4|18769.2|18765.2|34
1615351500000|2021-03-10 04:45:00|18772.3|18768.3|18777|18773|18777|18773|18772.3|18768.3|21
1615351800000|2021-03-10 04:50:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|22
1615352100000|2021-03-10 04:55:00|18775.4|18771.4|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|59
1615352400000|2021-03-10 05:00:00|18773.9|18769.9|18773.9|18769.9|18778.6|18774.6|18770.8|18766.8|27
1615352700000|2021-03-10 05:05:00|18775.4|18771.4|18780.1|18776.1|18781.7|18777.7|18773.9|18769.9|37
1615353000000|2021-03-10 05:10:00|18778.6|18774.6|18784.8|18780.8|18786.4|18782.4|18778.6|18774.6|14
1615353300000|2021-03-10 05:15:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18780.1|18776.1|20
1615353600000|2021-03-10 05:20:00|18778.6|18774.6|18773.9|18769.9|18778.6|18774.6|18772.3|18768.3|3
1615353900000|2021-03-10 05:25:00|18775.4|18771.4|18769.2|18765.2|18780.1|18776.1|18769.2|18765.2|66
1615354200000|2021-03-10 05:30:00|18766.1|18762.1|18762.9|18758.9|18766.1|18762.1|18761.4|18757.4|119
1615354500000|2021-03-10 05:35:00|18761.4|18757.4|18769.2|18765.2|18772.3|18768.3|18759.8|18755.8|31
1615354800000|2021-03-10 05:40:00|18770.8|18766.8|18775.4|18771.4|18775.4|18771.4|18770.8|18766.8|32
1615355100000|2021-03-10 05:45:00|18772.3|18768.3|18772.3|18768.3|18772.3|18768.3|18770.8|18766.8|17
1615355400000|2021-03-10 05:50:00|18769.2|18765.2|18772.3|18768.3|18772.3|18768.3|18769.2|18765.2|12
1615355700000|2021-03-10 05:55:00|18770.8|18766.8|18770.8|18766.8|18772.3|18768.3|18769.2|18765.2|4
1615356000000|2021-03-10 06:00:00|18769.2|18765.2|18761.4|18757.4|18769.2|18765.2|18758.3|18754.3|16
1615356300000|2021-03-10 06:05:00|18759.8|18755.8|18764.5|18760.5|18766.1|18762.1|18756.7|18752.7|33
1615356600000|2021-03-10 06:10:00|18766.1|18762.1|18773.9|18769.9|18773.9|18769.9|18764.5|18760.5|24
1615356900000|2021-03-10 06:15:00|18772.3|18768.3|18773.9|18769.9|18773.9|18769.9|18770.8|18766.8|5
1615357200000|2021-03-10 06:20:00|18775.4|18771.4|18770.8|18766.8|18777|18773|18766.1|18762.1|54
1615357500000|2021-03-10 06:25:00|18769.2|18765.2|18770.8|18766.8|18772.3|18768.3|18769.2|18765.2|9
1615357800000|2021-03-10 06:30:00|18769.2|18765.2|18769.2|18765.2|18773.9|18769.9|18769.2|18765.2|8
1615358100000|2021-03-10 06:35:00|18770.8|18766.8|18772.3|18768.3|18772.3|18768.3|18769.2|18765.2|16
1615358400000|2021-03-10 06:40:00|18770.8|18766.8|18783.3|18779.3|18783.3|18779.3|18770.8|18766.8|75
1615358700000|2021-03-10 06:45:00|18781.7|18777.7|18777|18773|18784.8|18780.8|18775.4|18771.4|30
1615359000000|2021-03-10 06:50:00|18778.6|18774.6|18784.8|18780.8|18784.8|18780.8|18778.6|18774.6|32
1615359300000|2021-03-10 06:55:00|18783.3|18779.3|18783.3|18779.3|18787.9|18783.9|18781.7|18777.7|13
1615359600000|2021-03-10 07:00:00|18784.8|18780.8|18773.9|18769.9|18784.8|18780.8|18770.8|18766.8|89
1615359900000|2021-03-10 07:05:00|18775.4|18771.4|18772.3|18768.3|18778.6|18774.6|18772.3|18768.3|42
1615360200000|2021-03-10 07:10:00|18773.9|18769.9|18769.2|18765.2|18778.6|18774.6|18769.2|18765.2|35
1615360500000|2021-03-10 07:15:00|18772.3|18768.3|18762.9|18758.9|18775.4|18771.4|18761.4|18757.4|42
1615360800000|2021-03-10 07:20:00|18759.8|18755.8|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|63
1615361100000|2021-03-10 07:25:00|18758.3|18754.3|18762.9|18758.9|18766.1|18762.1|18750.4|18746.4|91
1615361400000|2021-03-10 07:30:00|18761.4|18757.4|18747.3|18743.3|18761.4|18757.4|18747.3|18743.3|128
1615361700000|2021-03-10 07:35:00|18748.9|18744.9|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|46
1615362000000|2021-03-10 07:40:00|18742.6|18738.6|18744.2|18740.2|18744.2|18740.2|18737.9|18733.9|92
1615362300000|2021-03-10 07:45:00|18742.6|18738.6|18737.9|18733.9|18747.3|18743.3|18737.9|18733.9|68
1615362600000|2021-03-10 07:50:00|18736.4|18732.4|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|105
1615362900000|2021-03-10 07:55:00|18739.5|18735.5|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|86
1615363200000|2021-03-10 08:00:00|18737.9|18733.9|18728.6|18724.6|18747.3|18743.3|18725.4|18721.4|228
1615363500000|2021-03-10 08:05:00|18730.1|18726.1|18725.4|18721.4|18737.9|18733.9|18725.4|18721.4|109
1615363800000|2021-03-10 08:10:00|18723.9|18719.9|18706.7|18702.7|18725.4|18721.4|18706.7|18702.7|290
1615364100000|2021-03-10 08:15:00|18708.3|18704.3|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|119
1615364400000|2021-03-10 08:20:00|18711.4|18707.4|18719.2|18715.2|18719.2|18715.2|18709.8|18705.8|181
1615364700000|2021-03-10 08:25:00|18722.3|18718.3|18722.3|18718.3|18727|18723|18716.1|18712.1|234
1615365000000|2021-03-10 08:30:00|18725.4|18721.4|18709.8|18705.8|18725.4|18721.4|18706.7|18702.7|210
1615365300000|2021-03-10 08:35:00|18708.3|18704.3|18716.1|18712.1|18716.1|18712.1|18706.7|18702.7|65
1615365600000|2021-03-10 08:40:00|18712.9|18708.9|18712.9|18708.9|18719.2|18715.2|18708.3|18704.3|55
1615365900000|2021-03-10 08:45:00|18709.8|18705.8|18728.6|18724.6|18728.6|18724.6|18709.8|18705.8|116
1615366200000|2021-03-10 08:50:00|18725.4|18721.4|18722.3|18718.3|18731.7|18727.7|18719.2|18715.2|129
1615366500000|2021-03-10 08:55:00|18723.9|18719.9|18737.9|18733.9|18737.9|18733.9|18719.2|18715.2|212
1615366800000|2021-03-10 09:00:00|18734.8|18730.8|18708.3|18704.3|18741.1|18737.1|18706.7|18702.7|299
1615367100000|2021-03-10 09:05:00|18706.7|18702.7|18719.2|18715.2|18720.8|18716.8|18694.2|18690.2|351
1615367400000|2021-03-10 09:10:00|18717.6|18713.6|18712.9|18708.9|18731.7|18727.7|18712.9|18708.9|142
1615367700000|2021-03-10 09:15:00|18711.4|18707.4|18712.9|18708.9|18712.9|18708.9|18700.4|18696.4|125
1615368000000|2021-03-10 09:20:00|18711.4|18707.4|18712.9|18708.9|18716.1|18712.1|18706.7|18702.7|90
1615368300000|2021-03-10 09:25:00|18711.4|18707.4|18706.7|18702.7|18716.1|18712.1|18703.6|18699.6|297
1615368600000|2021-03-10 09:30:00|18709.8|18705.8|18712.9|18708.9|18719.2|18715.2|18708.3|18704.3|132
1615368900000|2021-03-10 09:35:00|18716.1|18712.1|18709.8|18705.8|18719.2|18715.2|18703.6|18699.6|122
1615369200000|2021-03-10 09:40:00|18711.4|18707.4|18712.9|18708.9|18714.5|18710.5|18706.7|18702.7|145
1615369500000|2021-03-10 09:45:00|18709.8|18705.8|18703.6|18699.6|18712.9|18708.9|18703.6|18699.6|141
1615369800000|2021-03-10 09:50:00|18705.1|18701.1|18700.4|18696.4|18712.9|18708.9|18697.3|18693.3|195
1615370100000|2021-03-10 09:55:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|110
1615370400000|2021-03-10 10:00:00|18702|18698|18703.6|18699.6|18709.8|18705.8|18697.3|18693.3|224
1615370700000|2021-03-10 10:05:00|18705.1|18701.1|18706.7|18702.7|18706.7|18702.7|18700.4|18696.4|155
1615371000000|2021-03-10 10:10:00|18709.8|18705.8|18709.8|18705.8|18717.6|18713.6|18708.3|18704.3|135
1615371300000|2021-03-10 10:15:00|18708.3|18704.3|18700.4|18696.4|18712.9|18708.9|18697.3|18693.3|229
1615371600000|2021-03-10 10:20:00|18702|18698|18700.4|18696.4|18706.7|18702.7|18698.9|18694.9|110
1615371900000|2021-03-10 10:25:00|18702|18698|18700.4|18696.4|18706.7|18702.7|18697.3|18693.3|161
1615372200000|2021-03-10 10:30:00|18698.9|18694.9|18687.9|18683.9|18700.4|18696.4|18684.8|18680.8|255
1615372500000|2021-03-10 10:35:00|18684.8|18680.8|18691.1|18687.1|18694.2|18690.2|18681.7|18677.7|288
1615372800000|2021-03-10 10:40:00|18692.6|18688.6|18694.2|18690.2|18700.4|18696.4|18692.6|18688.6|94
1615373100000|2021-03-10 10:45:00|18695.8|18691.8|18692.6|18688.6|18700.4|18696.4|18691.1|18687.1|150
1615373400000|2021-03-10 10:50:00|18691.1|18687.1|18683.3|18679.3|18694.2|18690.2|18683.3|18679.3|97
1615373700000|2021-03-10 10:55:00|18681.7|18677.7|18667.6|18663.6|18684.8|18680.8|18662.9|18658.9|229
1615374000000|2021-03-10 11:00:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18661.4|18657.4|150
1615374300000|2021-03-10 11:05:00|18670.8|18666.8|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|62
1615374600000|2021-03-10 11:10:00|18672.3|18668.3|18675.4|18671.4|18675.4|18671.4|18669.2|18665.2|67
1615374900000|2021-03-10 11:15:00|18678.6|18674.6|18687.9|18683.9|18687.9|18683.9|18678.6|18674.6|134
1615375200000|2021-03-10 11:20:00|18684.8|18680.8|18681.7|18677.7|18691.1|18687.1|18681.7|18677.7|141
1615375500000|2021-03-10 11:25:00|18680.1|18676.1|18675.4|18671.4|18680.1|18676.1|18669.2|18665.2|120
1615375800000|2021-03-10 11:30:00|18672.3|18668.3|18670.8|18666.8|18677|18673|18670.8|18666.8|1627
1615376100000|2021-03-10 11:35:00|18669.2|18665.2|18669.2|18665.2|18675.4|18671.4|18669.2|18665.2|147
1615376400000|2021-03-10 11:40:00|18672.3|18668.3|18678.6|18674.6|18684.8|18680.8|18672.3|18668.3|158
1615376700000|2021-03-10 11:45:00|18680.1|18676.1|18684.8|18680.8|18684.8|18680.8|18678.6|18674.6|183
1615377000000|2021-03-10 11:50:00|18683.3|18679.3|18681.7|18677.7|18687.9|18683.9|18678.6|18674.6|127
1615377300000|2021-03-10 11:55:00|18684.8|18680.8|18691.1|18687.1|18697.3|18693.3|18684.8|18680.8|296
1615377600000|2021-03-10 12:00:00|18692.6|18688.6|18697.3|18693.3|18697.3|18693.3|18691.1|18687.1|146
1615377900000|2021-03-10 12:05:00|18695.8|18691.8|18697.3|18693.3|18700.4|18696.4|18694.2|18690.2|126
1615378200000|2021-03-10 12:10:00|18700.4|18696.4|18697.3|18693.3|18703.6|18699.6|18694.2|18690.2|188
1615378500000|2021-03-10 12:15:00|18700.4|18696.4|18700.4|18696.4|18702|18698|18687.9|18683.9|240
1615378800000|2021-03-10 12:20:00|18702|18698|18684.8|18680.8|18703.6|18699.6|18684.8|18680.8|160
1615379100000|2021-03-10 12:25:00|18681.7|18677.7|18675.4|18671.4|18684.8|18680.8|18669.2|18665.2|344
1615379400000|2021-03-10 12:30:00|18672.3|18668.3|18669.2|18665.2|18675.4|18671.4|18666.1|18662.1|310
1615379700000|2021-03-10 12:35:00|18672.3|18668.3|18680.1|18676.1|18681.7|18677.7|18666.1|18662.1|349
1615380000000|2021-03-10 12:40:00|18681.7|18677.7|18691.1|18687.1|18694.2|18690.2|18678.6|18674.6|329
1615380300000|2021-03-10 12:45:00|18694.2|18690.2|18703.6|18699.6|18703.6|18699.6|18691.1|18687.1|470
1615380600000|2021-03-10 12:50:00|18700.4|18696.4|18680.1|18676.1|18706.7|18702.7|18678.6|18674.6|838
1615380900000|2021-03-10 12:55:00|18678.6|18674.6|18691.1|18687.1|18691.1|18687.1|18675.4|18671.4|436
1615381200000|2021-03-10 13:00:00|18692.6|18688.6|18691.1|18687.1|18694.2|18690.2|18684.8|18680.8|313
1615381500000|2021-03-10 13:05:00|18687.9|18683.9|18687.9|18683.9|18697.3|18693.3|18678.6|18674.6|401
1615381800000|2021-03-10 13:10:00|18691.1|18687.1|18712.9|18708.9|18712.9|18708.9|18687.9|18683.9|359
1615382100000|2021-03-10 13:15:00|18716.1|18712.1|18694.2|18690.2|18716.1|18712.1|18684.8|18680.8|686
1615382400000|2021-03-10 13:20:00|18698.9|18694.9|18691.1|18687.1|18716.1|18712.1|18684.8|18680.8|1148
1615382700000|2021-03-10 13:25:00|18689.5|18685.5|18698.9|18694.9|18706.7|18702.7|18689.5|18685.5|731
1615383000000|2021-03-10 13:30:00|18700.4|18696.4|18766.1|18762.1|18766.1|18762.1|18700.4|18696.4|1785
1615383300000|2021-03-10 13:35:00|18764.5|18760.5|18719.2|18715.2|18775.4|18771.4|18716.1|18712.1|1404
1615383600000|2021-03-10 13:40:00|18722.3|18718.3|18703.6|18699.6|18728.6|18724.6|18684.8|18680.8|981
1615383900000|2021-03-10 13:45:00|18702|18698|18728.6|18724.6|18737.9|18733.9|18700.4|18696.4|886
1615384200000|2021-03-10 13:50:00|18730.1|18726.1|18725.4|18721.4|18734.8|18730.8|18706.7|18702.7|993
1615384500000|2021-03-10 13:55:00|18722.3|18718.3|18737.9|18733.9|18744.2|18740.2|18722.3|18718.3|657
1615384800000|2021-03-10 14:00:00|18734.8|18730.8|18766.1|18762.1|18775.4|18771.4|18731.7|18727.7|1073
1615385100000|2021-03-10 14:05:00|18767.6|18763.6|18747.3|18743.3|18772.3|18768.3|18734.8|18730.8|1071
1615385400000|2021-03-10 14:10:00|18753.6|18749.6|18767.6|18763.6|18770.8|18766.8|18750.4|18746.4|1065
1615385700000|2021-03-10 14:15:00|18769.2|18765.2|18756.7|18752.7|18769.2|18765.2|18744.2|18740.2|1089
1615386000000|2021-03-10 14:20:00|18753.6|18749.6|18750.4|18746.4|18762.9|18758.9|18747.3|18743.3|611
1615386300000|2021-03-10 14:25:00|18753.6|18749.6|18775.4|18771.4|18778.6|18774.6|18753.6|18749.6|814
1615386600000|2021-03-10 14:30:00|18772.3|18768.3|18753.6|18749.6|18778.6|18774.6|18753.6|18749.6|644
1615386900000|2021-03-10 14:35:00|18752|18748|18747.3|18743.3|18756.7|18752.7|18741.1|18737.1|5553
1615387200000|2021-03-10 14:40:00|18744.2|18740.2|18766.1|18762.1|18772.3|18768.3|18744.2|18740.2|1168
1615387500000|2021-03-10 14:45:00|18769.2|18765.2|18750.4|18746.4|18772.3|18768.3|18747.3|18743.3|1335
1615387800000|2021-03-10 14:50:00|18748.9|18744.9|18753.6|18749.6|18766.1|18762.1|18747.3|18743.3|784
1615388100000|2021-03-10 14:55:00|18747.3|18743.3|18725.4|18721.4|18750.4|18746.4|18725.4|18721.4|1357
1615388400000|2021-03-10 15:00:00|18720.8|18716.8|18734.8|18730.8|18744.2|18740.2|18719.2|18715.2|1177
1615388700000|2021-03-10 15:05:00|18737.9|18733.9|18744.2|18740.2|18750.4|18746.4|18734.8|18730.8|794
1615389000000|2021-03-10 15:10:00|18741.1|18737.1|18737.9|18733.9|18747.3|18743.3|18728.6|18724.6|762
1615389300000|2021-03-10 15:15:00|18734.8|18730.8|18741.1|18737.1|18741.1|18737.1|18728.6|18724.6|667
1615389600000|2021-03-10 15:20:00|18744.2|18740.2|18747.3|18743.3|18750.4|18746.4|18734.8|18730.8|750
1615389900000|2021-03-10 15:25:00|18748.9|18744.9|18725.4|18721.4|18748.9|18744.9|18725.4|18721.4|1865
1615390200000|2021-03-10 15:30:00|18728.6|18724.6|18719.2|18715.2|18734.8|18730.8|18703.6|18699.6|2243
1615390500000|2021-03-10 15:35:00|18717.6|18713.6|18725.4|18721.4|18728.6|18724.6|18709.8|18705.8|1066
1615390800000|2021-03-10 15:40:00|18728.6|18724.6|18731.7|18727.7|18731.7|18727.7|18722.3|18718.3|447
1615391100000|2021-03-10 15:45:00|18728.6|18724.6|18719.2|18715.2|18734.8|18730.8|18716.1|18712.1|560
1615391400000|2021-03-10 15:50:00|18717.6|18713.6|18712.9|18708.9|18719.2|18715.2|18709.8|18705.8|664
1615391700000|2021-03-10 15:55:00|18711.4|18707.4|18741.1|18737.1|18744.2|18740.2|18709.8|18705.8|920
1615392000000|2021-03-10 16:00:00|18737.9|18733.9|18716.1|18712.1|18737.9|18733.9|18712.9|18708.9|861
1615392300000|2021-03-10 16:05:00|18712.9|18708.9|18709.8|18705.8|18719.2|18715.2|18706.7|18702.7|744
1615392600000|2021-03-10 16:10:00|18711.4|18707.4|18728.6|18724.6|18728.6|18724.6|18706.7|18702.7|451
1615392900000|2021-03-10 16:15:00|18725.4|18721.4|18716.1|18712.1|18728.6|18724.6|18716.1|18712.1|341
1615393200000|2021-03-10 16:20:00|18714.5|18710.5|18716.1|18712.1|18725.4|18721.4|18709.8|18705.8|547
1615393500000|2021-03-10 16:25:00|18719.2|18715.2|18719.2|18715.2|18727|18723|18711.4|18707.4|648
1615393800000|2021-03-10 16:30:00|18716.1|18712.1|18709.8|18705.8|18719.2|18715.2|18703.6|18699.6|847
1615394100000|2021-03-10 16:35:00|18708.3|18704.3|18719.2|18715.2|18722.3|18718.3|18706.7|18702.7|581
1615394400000|2021-03-10 16:40:00|18722.3|18718.3|18709.8|18705.8|18722.3|18718.3|18709.8|18705.8|486
1615394700000|2021-03-10 16:45:00|18712.9|18708.9|18719.2|18715.2|18719.2|18715.2|18709.8|18705.8|247
1615395000000|2021-03-10 16:50:00|18716.1|18712.1|18728.6|18724.6|18731.7|18727.7|18709.8|18705.8|422
1615395300000|2021-03-10 16:55:00|18731.7|18727.7|18747.3|18743.3|18747.3|18743.3|18725.4|18721.4|928
1615395600000|2021-03-10 17:00:00|18748.9|18744.9|18744.2|18740.2|18753.6|18749.6|18741.1|18737.1|859
1615395900000|2021-03-10 17:05:00|18745.8|18741.8|18747.3|18743.3|18756.7|18752.7|18741.1|18737.1|444
1615396200000|2021-03-10 17:10:00|18750.4|18746.4|18747.3|18743.3|18759.8|18755.8|18747.3|18743.3|486
1615396500000|2021-03-10 17:15:00|18744.2|18740.2|18747.3|18743.3|18756.7|18752.7|18741.1|18737.1|456
1615396800000|2021-03-10 17:20:00|18748.9|18744.9|18744.2|18740.2|18750.4|18746.4|18737.9|18733.9|503
1615397100000|2021-03-10 17:25:00|18747.3|18743.3|18744.2|18740.2|18750.4|18746.4|18744.2|18740.2|222
1615397400000|2021-03-10 17:30:00|18741.1|18737.1|18737.9|18733.9|18744.2|18740.2|18734.8|18730.8|711
1615397700000|2021-03-10 17:35:00|18741.1|18737.1|18750.4|18746.4|18756.7|18752.7|18741.1|18737.1|898
1615398000000|2021-03-10 17:40:00|18747.3|18743.3|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|673
1615398300000|2021-03-10 17:45:00|18747.3|18743.3|18753.6|18749.6|18756.7|18752.7|18744.2|18740.2|1340
1615398600000|2021-03-10 17:50:00|18756.7|18752.7|18759.8|18755.8|18769.2|18765.2|18753.6|18749.6|943
1615398900000|2021-03-10 17:55:00|18756.7|18752.7|18748.9|18744.9|18759.8|18755.8|18748.9|18744.9|651
1615399200000|2021-03-10 18:00:00|18747.3|18743.3|18730.1|18726.1|18753.6|18749.6|18712.9|18708.9|1391
1615399500000|2021-03-10 18:05:00|18731.7|18727.7|18747.3|18743.3|18750.4|18746.4|18730.1|18726.1|1009
1615399800000|2021-03-10 18:10:00|18748.9|18744.9|18744.2|18740.2|18762.9|18758.9|18741.1|18737.1|999
1615400100000|2021-03-10 18:15:00|18741.1|18737.1|18753.6|18749.6|18753.6|18749.6|18722.3|18718.3|799
1615400400000|2021-03-10 18:20:00|18755.1|18751.1|18767.6|18763.6|18769.2|18765.2|18750.4|18746.4|666
1615400700000|2021-03-10 18:25:00|18766.1|18762.1|18806.7|18802.7|18806.7|18802.7|18766.1|18762.1|1150
1615401000000|2021-03-10 18:30:00|18803.6|18799.6|18783.3|18779.3|18819.2|18815.2|18778.6|18774.6|1000
1615401300000|2021-03-10 18:35:00|18784.8|18780.8|18766.1|18762.1|18787.9|18783.9|18762.9|18758.9|608
1615401600000|2021-03-10 18:40:00|18764.5|18760.5|18769.2|18765.2|18775.4|18771.4|18759.8|18755.8|434
1615401900000|2021-03-10 18:45:00|18766.1|18762.1|18766.1|18762.1|18772.3|18768.3|18762.9|18758.9|276
1615402200000|2021-03-10 18:50:00|18764.5|18760.5|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|343
1615402500000|2021-03-10 18:55:00|18770.8|18766.8|18781.7|18777.7|18783.3|18779.3|18767.6|18763.6|524
1615402800000|2021-03-10 19:00:00|18778.6|18774.6|18770.8|18766.8|18778.6|18774.6|18769.2|18765.2|401
1615403100000|2021-03-10 19:05:00|18769.2|18765.2|18772.3|18768.3|18778.6|18774.6|18766.1|18762.1|652
1615403400000|2021-03-10 19:10:00|18770.8|18766.8|18772.3|18768.3|18784.8|18780.8|18766.1|18762.1|617
1615403700000|2021-03-10 19:15:00|18770.8|18766.8|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|359
1615404000000|2021-03-10 19:20:00|18772.3|18768.3|18784.8|18780.8|18797.3|18793.3|18772.3|18768.3|526
1615404300000|2021-03-10 19:25:00|18787.9|18783.9|18784.8|18780.8|18794.2|18790.2|18781.7|18777.7|612
1615404600000|2021-03-10 19:30:00|18781.7|18777.7|18784.8|18780.8|18791.1|18787.1|18781.7|18777.7|405
1615404900000|2021-03-10 19:35:00|18781.7|18777.7|18784.8|18780.8|18784.8|18780.8|18775.4|18771.4|384
1615405200000|2021-03-10 19:40:00|18783.3|18779.3|18784.8|18780.8|18794.2|18790.2|18781.7|18777.7|321
1615405500000|2021-03-10 19:45:00|18786.4|18782.4|18787.9|18783.9|18797.3|18793.3|18784.8|18780.8|737
1615405800000|2021-03-10 19:50:00|18784.8|18780.8|18766.1|18762.1|18784.8|18780.8|18766.1|18762.1|782
1615406100000|2021-03-10 19:55:00|18762.9|18758.9|18791.1|18787.1|18791.1|18787.1|18756.7|18752.7|1243
1615406400000|2021-03-10 20:00:00|18787.9|18783.9|18772.3|18768.3|18797.3|18793.3|18772.3|18768.3|1430
1615406700000|2021-03-10 20:05:00|18769.2|18765.2|18784.8|18780.8|18784.8|18780.8|18769.2|18765.2|524
1615407000000|2021-03-10 20:10:00|18783.3|18779.3|18791.1|18787.1|18797.3|18793.3|18781.7|18777.7|289
1615407300000|2021-03-10 20:15:00|18794.2|18790.2|18791.1|18787.1|18795.8|18791.8|18787.9|18783.9|254
1615407600000|2021-03-10 20:20:00|18787.9|18783.9|18775.4|18771.4|18787.9|18783.9|18772.3|18768.3|516
1615407900000|2021-03-10 20:25:00|18777|18773|18787.9|18783.9|18787.9|18783.9|18775.4|18771.4|475
1615408200000|2021-03-10 20:30:00|18786.4|18782.4|18787.9|18783.9|18791.1|18787.1|18781.7|18777.7|297
1615408500000|2021-03-10 20:35:00|18786.4|18782.4|18786.4|18782.4|18791.1|18787.1|18783.3|18779.3|283
1615408800000|2021-03-10 20:40:00|18784.8|18780.8|18791.1|18787.1|18791.1|18787.1|18784.8|18780.8|240
1615409100000|2021-03-10 20:45:00|18787.9|18783.9|18794.2|18790.2|18800.4|18796.4|18787.9|18783.9|573
1615409400000|2021-03-10 20:50:00|18791.1|18787.1|18794.2|18790.2|18797.3|18793.3|18791.1|18787.1|493
1615409700000|2021-03-10 20:55:00|18797.3|18793.3|18797.3|18793.3|18803.6|18799.6|18787.9|18783.9|1464
1615410000000|2021-03-10 21:00:00|18800.4|18796.4|18806.7|18802.7|18811.4|18807.4|18797.3|18793.3|959
1615410300000|2021-03-10 21:05:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18794.2|18790.2|450
1615410600000|2021-03-10 21:10:00|18794.2|18790.2|18812.9|18808.9|18812.9|18808.9|18794.2|18790.2|475
1615410900000|2021-03-10 21:15:00|18811.4|18807.4|18803.6|18799.6|18811.4|18807.4|18800.4|18796.4|474
1615411200000|2021-03-10 21:20:00|18806.7|18802.7|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|393
1615411500000|2021-03-10 21:25:00|18806.7|18802.7|18794.2|18790.2|18806.7|18802.7|18787.9|18783.9|613
1615411800000|2021-03-10 21:30:00|18792.6|18788.6|18797.3|18793.3|18800.4|18796.4|18787.9|18783.9|285
1615412100000|2021-03-10 21:35:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18797.3|18793.3|351
1615412400000|2021-03-10 21:40:00|18805.1|18801.1|18797.3|18793.3|18809.8|18805.8|18794.2|18790.2|335
1615412700000|2021-03-10 21:45:00|18794.2|18790.2|18802|18798|18803.6|18799.6|18794.2|18790.2|353
1615413000000|2021-03-10 21:50:00|18803.6|18799.6|18809.8|18805.8|18811.4|18807.4|18800.4|18796.4|193
1615413300000|2021-03-10 21:55:00|18808.3|18804.3|18806.7|18802.7|18809.8|18805.8|18803.6|18799.6|159
1615417200000|2021-03-10 23:00:00|18792.6|18788.6|18777|18773|18792.6|18788.6|18775.4|18771.4|100
1615417500000|2021-03-10 23:05:00|18775.4|18771.4|18789.5|18785.5|18791.1|18787.1|18773.9|18769.9|106
1615417800000|2021-03-10 23:10:00|18791.1|18787.1|18784.8|18780.8|18794.2|18790.2|18784.8|18780.8|90
1615418100000|2021-03-10 23:15:00|18787.9|18783.9|18784.8|18780.8|18787.9|18783.9|18784.8|18780.8|17
1615418400000|2021-03-10 23:20:00|18787.9|18783.9|18792.6|18788.6|18792.6|18788.6|18787.9|18783.9|27
1615418700000|2021-03-10 23:25:00|18794.2|18790.2|18797.3|18793.3|18797.3|18793.3|18784.8|18780.8|78
1615419000000|2021-03-10 23:30:00|18798.9|18794.9|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|100
1615419300000|2021-03-10 23:35:00|18798.9|18794.9|18797.3|18793.3|18800.4|18796.4|18795.8|18791.8|22
1615419600000|2021-03-10 23:40:00|18798.9|18794.9|18797.3|18793.3|18800.4|18796.4|18795.8|18791.8|27
1615419900000|2021-03-10 23:45:00|18798.9|18794.9|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|22
1615420200000|2021-03-10 23:50:00|18792.6|18788.6|18797.3|18793.3|18797.3|18793.3|18787.9|18783.9|66
1615420500000|2021-03-10 23:55:00|18795.8|18791.8|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|10
1615420800000|2021-03-11 00:00:00|18800.4|18796.4|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|55
1615421100000|2021-03-11 00:05:00|18791.1|18787.1|18784.8|18780.8|18794.2|18790.2|18784.8|18780.8|56
1615421400000|2021-03-11 00:10:00|18783.3|18779.3|18777|18773|18783.3|18779.3|18775.4|18771.4|22
1615421700000|2021-03-11 00:15:00|18778.6|18774.6|18770.8|18766.8|18783.3|18779.3|18769.2|18765.2|118
1615422000000|2021-03-11 00:20:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|33
1615422300000|2021-03-11 00:25:00|18777|18773|18775.4|18771.4|18780.1|18776.1|18775.4|18771.4|23
1615422600000|2021-03-11 00:30:00|18772.3|18768.3|18769.2|18765.2|18777|18773|18769.2|18765.2|63
1615422900000|2021-03-11 00:35:00|18772.3|18768.3|18766.1|18762.1|18772.3|18768.3|18766.1|18762.1|58
1615423200000|2021-03-11 00:40:00|18764.5|18760.5|18745.8|18741.8|18764.5|18760.5|18745.8|18741.8|139
1615423500000|2021-03-11 00:45:00|18747.3|18743.3|18734.8|18730.8|18750.4|18746.4|18734.8|18730.8|168
1615423800000|2021-03-11 00:50:00|18733.3|18729.3|18741.1|18737.1|18744.2|18740.2|18731.7|18727.7|112
1615424100000|2021-03-11 00:55:00|18744.2|18740.2|18736.4|18732.4|18744.2|18740.2|18733.3|18729.3|148
1615424400000|2021-03-11 01:00:00|18734.8|18730.8|18733.3|18729.3|18739.5|18735.5|18717.6|18713.6|332
1615424700000|2021-03-11 01:05:00|18731.7|18727.7|18728.6|18724.6|18737.9|18733.9|18728.6|18724.6|120
1615425000000|2021-03-11 01:10:00|18727|18723|18731.7|18727.7|18733.3|18729.3|18727|18723|104
1615425300000|2021-03-11 01:15:00|18733.3|18729.3|18739.5|18735.5|18741.1|18737.1|18733.3|18729.3|99
1615425600000|2021-03-11 01:20:00|18737.9|18733.9|18737.9|18733.9|18741.1|18737.1|18733.3|18729.3|100
1615425900000|2021-03-11 01:25:00|18736.4|18732.4|18747.3|18743.3|18747.3|18743.3|18736.4|18732.4|75
1615426200000|2021-03-11 01:30:00|18748.9|18744.9|18756.7|18752.7|18756.7|18752.7|18744.2|18740.2|54
1615426500000|2021-03-11 01:35:00|18755.1|18751.1|18741.1|18737.1|18756.7|18752.7|18741.1|18737.1|131
1615426800000|2021-03-11 01:40:00|18742.6|18738.6|18739.5|18735.5|18744.2|18740.2|18739.5|18735.5|31
1615427100000|2021-03-11 01:45:00|18737.9|18733.9|18745.8|18741.8|18753.6|18749.6|18737.9|18733.9|127
1615427400000|2021-03-11 01:50:00|18747.3|18743.3|18750.4|18746.4|18750.4|18746.4|18744.2|18740.2|45
1615427700000|2021-03-11 01:55:00|18748.9|18744.9|18744.2|18740.2|18748.9|18744.9|18744.2|18740.2|15
1615428000000|2021-03-11 02:00:00|18741.1|18737.1|18728.6|18724.6|18741.1|18737.1|18728.6|18724.6|136
1615428300000|2021-03-11 02:05:00|18727|18723|18730.1|18726.1|18733.3|18729.3|18727|18723|40
1615428600000|2021-03-11 02:10:00|18731.7|18727.7|18739.5|18735.5|18741.1|18737.1|18731.7|18727.7|17
1615428900000|2021-03-11 02:15:00|18741.1|18737.1|18745.8|18741.8|18747.3|18743.3|18737.9|18733.9|76
1615429200000|2021-03-11 02:20:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|28
1615429500000|2021-03-11 02:25:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|28
1615429800000|2021-03-11 02:30:00|18742.6|18738.6|18744.2|18740.2|18745.8|18741.8|18741.1|18737.1|33
1615430100000|2021-03-11 02:35:00|18747.3|18743.3|18745.8|18741.8|18747.3|18743.3|18741.1|18737.1|20
1615430400000|2021-03-11 02:40:00|18747.3|18743.3|18748.9|18744.9|18750.4|18746.4|18747.3|18743.3|16
1615430700000|2021-03-11 02:45:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|27
1615431000000|2021-03-11 02:50:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|21
1615431300000|2021-03-11 02:55:00|18745.8|18741.8|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|23
1615431600000|2021-03-11 03:00:00|18745.8|18741.8|18744.2|18740.2|18745.8|18741.8|18744.2|18740.2|20
1615431900000|2021-03-11 03:05:00|18742.6|18738.6|18747.3|18743.3|18747.3|18743.3|18742.6|18738.6|22
1615432200000|2021-03-11 03:10:00|18744.2|18740.2|18748.9|18744.9|18750.4|18746.4|18741.1|18737.1|111
1615432500000|2021-03-11 03:15:00|18747.3|18743.3|18750.4|18746.4|18750.4|18746.4|18744.2|18740.2|44
1615432800000|2021-03-11 03:20:00|18753.6|18749.6|18750.4|18746.4|18753.6|18749.6|18750.4|18746.4|11
1615433100000|2021-03-11 03:25:00|18748.9|18744.9|18744.2|18740.2|18750.4|18746.4|18744.2|18740.2|38
1615433400000|2021-03-11 03:30:00|18747.3|18743.3|18747.3|18743.3|18750.4|18746.4|18747.3|18743.3|35
1615433700000|2021-03-11 03:35:00|18748.9|18744.9|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|12
1615434000000|2021-03-11 03:40:00|18752|18748|18752|18748|18753.6|18749.6|18750.4|18746.4|31
1615434300000|2021-03-11 03:45:00|18753.6|18749.6|18752|18748|18753.6|18749.6|18750.4|18746.4|15
1615434600000|2021-03-11 03:50:00|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|62
1615434900000|2021-03-11 03:55:00|18756.7|18752.7|18753.6|18749.6|18756.7|18752.7|18752|18748|76
1615435200000|2021-03-11 04:00:00|18755.1|18751.1|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|56
1615435500000|2021-03-11 04:05:00|18748.9|18744.9|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|17
1615435800000|2021-03-11 04:10:00|18753.6|18749.6|18744.2|18740.2|18753.6|18749.6|18744.2|18740.2|53
1615436100000|2021-03-11 04:15:00|18745.8|18741.8|18753.6|18749.6|18753.6|18749.6|18745.8|18741.8|127
1615436400000|2021-03-11 04:20:00|18752|18748|18750.4|18746.4|18753.6|18749.6|18750.4|18746.4|19
1615436700000|2021-03-11 04:25:00|18753.6|18749.6|18752|18748|18756.7|18752.7|18752|18748|92
1615437000000|2021-03-11 04:30:00|18753.6|18749.6|18755.1|18751.1|18756.7|18752.7|18753.6|18749.6|47
1615437300000|2021-03-11 04:35:00|18756.7|18752.7|18756.7|18752.7|18759.8|18755.8|18755.1|18751.1|23
1615437600000|2021-03-11 04:40:00|18755.1|18751.1|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|49
1615437900000|2021-03-11 04:45:00|18752|18748|18752|18748|18752|18748|18747.3|18743.3|23
1615438200000|2021-03-11 04:50:00|18750.4|18746.4|18748.9|18744.9|18750.4|18746.4|18747.3|18743.3|5
1615438500000|2021-03-11 04:55:00|18747.3|18743.3|18748.9|18744.9|18750.4|18746.4|18747.3|18743.3|6
1615438800000|2021-03-11 05:00:00|18750.4|18746.4|18748.9|18744.9|18753.6|18749.6|18747.3|18743.3|15
1615439100000|2021-03-11 05:05:00|18750.4|18746.4|18750.4|18746.4|18752|18748|18745.8|18741.8|18
1615439400000|2021-03-11 05:10:00|18748.9|18744.9|18750.4|18746.4|18753.6|18749.6|18747.3|18743.3|35
1615439700000|2021-03-11 05:15:00|18752|18748|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|6
1615440000000|2021-03-11 05:20:00|18756.7|18752.7|18759.8|18755.8|18759.8|18755.8|18753.6|18749.6|69
1615440300000|2021-03-11 05:25:00|18756.7|18752.7|18761.4|18757.4|18762.9|18758.9|18756.7|18752.7|62
1615440600000|2021-03-11 05:30:00|18759.8|18755.8|18759.8|18755.8|18761.4|18757.4|18756.7|18752.7|19
1615440900000|2021-03-11 05:35:00|18758.3|18754.3|18761.4|18757.4|18761.4|18757.4|18758.3|18754.3|36
1615441200000|2021-03-11 05:40:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|7
1615441500000|2021-03-11 05:45:00|18759.8|18755.8|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|39
1615441800000|2021-03-11 05:50:00|18764.5|18760.5|18764.5|18760.5|18766.1|18762.1|18762.9|18758.9|26
1615442100000|2021-03-11 05:55:00|18762.9|18758.9|18775.4|18771.4|18775.4|18771.4|18762.9|18758.9|42
1615442400000|2021-03-11 06:00:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18775.4|18771.4|58
1615442700000|2021-03-11 06:05:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18775.4|18771.4|47
1615443000000|2021-03-11 06:10:00|18772.3|18768.3|18772.3|18768.3|18772.3|18768.3|18769.2|18765.2|58
1615443300000|2021-03-11 06:15:00|18775.4|18771.4|18778.6|18774.6|18781.7|18777.7|18772.3|18768.3|106
1615443600000|2021-03-11 06:20:00|18777|18773|18773.9|18769.9|18777|18773|18769.2|18765.2|20
1615443900000|2021-03-11 06:25:00|18772.3|18768.3|18770.8|18766.8|18773.9|18769.9|18769.2|18765.2|29
1615444200000|2021-03-11 06:30:00|18769.2|18765.2|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|22
1615444500000|2021-03-11 06:35:00|18767.6|18763.6|18762.9|18758.9|18767.6|18763.6|18759.8|18755.8|49
1615444800000|2021-03-11 06:40:00|18764.5|18760.5|18767.6|18763.6|18769.2|18765.2|18764.5|18760.5|25
1615445100000|2021-03-11 06:45:00|18766.1|18762.1|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|88
1615445400000|2021-03-11 06:50:00|18764.5|18760.5|18762.9|18758.9|18766.1|18762.1|18762.9|18758.9|10
1615445700000|2021-03-11 06:55:00|18764.5|18760.5|18761.4|18757.4|18764.5|18760.5|18759.8|18755.8|17
1615446000000|2021-03-11 07:00:00|18759.8|18755.8|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|209
1615446300000|2021-03-11 07:05:00|18764.5|18760.5|18783.3|18779.3|18784.8|18780.8|18762.9|18758.9|50
1615446600000|2021-03-11 07:10:00|18781.7|18777.7|18794.2|18790.2|18794.2|18790.2|18780.1|18776.1|130
1615446900000|2021-03-11 07:15:00|18795.8|18791.8|18795.8|18791.8|18800.4|18796.4|18791.1|18787.1|141
1615447200000|2021-03-11 07:20:00|18797.3|18793.3|18811.4|18807.4|18812.9|18808.9|18794.2|18790.2|83
1615447500000|2021-03-11 07:25:00|18812.9|18808.9|18806.7|18802.7|18814.5|18810.5|18805.1|18801.1|155
1615447800000|2021-03-11 07:30:00|18808.3|18804.3|18806.7|18802.7|18809.8|18805.8|18802|18798|132
1615448100000|2021-03-11 07:35:00|18805.1|18801.1|18812.9|18808.9|18814.5|18810.5|18803.6|18799.6|124
1615448400000|2021-03-11 07:40:00|18811.4|18807.4|18812.9|18808.9|18812.9|18808.9|18809.8|18805.8|20
1615448700000|2021-03-11 07:45:00|18819.2|18815.2|18812.9|18808.9|18822.3|18818.3|18812.9|18808.9|175
1615449000000|2021-03-11 07:50:00|18814.5|18810.5|18812.9|18808.9|18816.1|18812.1|18806.7|18802.7|97
1615449300000|2021-03-11 07:55:00|18814.5|18810.5|18803.6|18799.6|18816.1|18812.1|18794.2|18790.2|254
1615449600000|2021-03-11 08:00:00|18800.4|18796.4|18806.7|18802.7|18809.8|18805.8|18794.2|18790.2|316
1615449900000|2021-03-11 08:05:00|18809.8|18805.8|18825.4|18821.4|18825.4|18821.4|18806.7|18802.7|573
1615450200000|2021-03-11 08:10:00|18822.3|18818.3|18806.7|18802.7|18822.3|18818.3|18800.4|18796.4|324
1615450500000|2021-03-11 08:15:00|18803.6|18799.6|18819.2|18815.2|18819.2|18815.2|18800.4|18796.4|214
1615450800000|2021-03-11 08:20:00|18816.1|18812.1|18828.6|18824.6|18831.7|18827.7|18812.9|18808.9|128
1615451100000|2021-03-11 08:25:00|18830.1|18826.1|18844.2|18840.2|18850.4|18846.4|18828.6|18824.6|667
1615451400000|2021-03-11 08:30:00|18841.1|18837.1|18848.9|18844.9|18850.4|18846.4|18831.7|18827.7|236
1615451700000|2021-03-11 08:35:00|18850.4|18846.4|18853.6|18849.6|18853.6|18849.6|18844.2|18840.2|491
1615452000000|2021-03-11 08:40:00|18852|18848|18859.8|18855.8|18866.1|18862.1|18852|18848|419
1615452300000|2021-03-11 08:45:00|18862.9|18858.9|18866.1|18862.1|18869.2|18865.2|18856.7|18852.7|389
1615452600000|2021-03-11 08:50:00|18862.9|18858.9|18866.1|18862.1|18869.2|18865.2|18856.7|18852.7|454
1615452900000|2021-03-11 08:55:00|18864.5|18860.5|18862.9|18858.9|18875.4|18871.4|18862.9|18858.9|423
1615453200000|2021-03-11 09:00:00|18859.8|18855.8|18862.9|18858.9|18866.1|18862.1|18856.7|18852.7|377
1615453500000|2021-03-11 09:05:00|18864.5|18860.5|18875.4|18871.4|18875.4|18871.4|18862.9|18858.9|431
1615453800000|2021-03-11 09:10:00|18872.3|18868.3|18897.3|18893.3|18897.3|18893.3|18869.2|18865.2|729
1615454100000|2021-03-11 09:15:00|18900.4|18896.4|18862.9|18858.9|18903.6|18899.6|18862.9|18858.9|917
1615454400000|2021-03-11 09:20:00|18859.8|18855.8|18853.6|18849.6|18862.9|18858.9|18850.4|18846.4|395
1615454700000|2021-03-11 09:25:00|18852|18848|18852|18848|18859.8|18855.8|18847.3|18843.3|211
1615455000000|2021-03-11 09:30:00|18853.6|18849.6|18831.7|18827.7|18853.6|18849.6|18827|18823|401
1615455300000|2021-03-11 09:35:00|18828.6|18824.6|18844.2|18840.2|18847.3|18843.3|18822.3|18818.3|396
1615455600000|2021-03-11 09:40:00|18845.8|18841.8|18822.3|18818.3|18847.3|18843.3|18819.2|18815.2|332
1615455900000|2021-03-11 09:45:00|18823.9|18819.9|18823.9|18819.9|18828.6|18824.6|18822.3|18818.3|77
1615456200000|2021-03-11 09:50:00|18825.4|18821.4|18830.1|18826.1|18831.7|18827.7|18819.2|18815.2|304
1615456500000|2021-03-11 09:55:00|18831.7|18827.7|18831.7|18827.7|18841.1|18837.1|18822.3|18818.3|489
1615456800000|2021-03-11 10:00:00|18828.6|18824.6|18828.6|18824.6|18833.3|18829.3|18819.2|18815.2|283
1615457100000|2021-03-11 10:05:00|18830.1|18826.1|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|146
1615457400000|2021-03-11 10:10:00|18828.6|18824.6|18828.6|18824.6|18834.8|18830.8|18825.4|18821.4|132
1615457700000|2021-03-11 10:15:00|18831.7|18827.7|18847.3|18843.3|18847.3|18843.3|18828.6|18824.6|113
1615458000000|2021-03-11 10:20:00|18850.4|18846.4|18856.7|18852.7|18856.7|18852.7|18850.4|18846.4|118
1615458300000|2021-03-11 10:25:00|18855.1|18851.1|18847.3|18843.3|18855.1|18851.1|18844.2|18840.2|156
1615458600000|2021-03-11 10:30:00|18841.1|18837.1|18833.3|18829.3|18841.1|18837.1|18831.7|18827.7|146
1615458900000|2021-03-11 10:35:00|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|18828.6|18824.6|84
1615459200000|2021-03-11 10:40:00|18836.4|18832.4|18831.7|18827.7|18837.9|18833.9|18830.1|18826.1|111
1615459500000|2021-03-11 10:45:00|18828.6|18824.6|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|109
1615459800000|2021-03-11 10:50:00|18831.7|18827.7|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|173
1615460100000|2021-03-11 10:55:00|18828.6|18824.6|18825.4|18821.4|18833.3|18829.3|18819.2|18815.2|385
1615460400000|2021-03-11 11:00:00|18822.3|18818.3|18812.9|18808.9|18828.6|18824.6|18812.9|18808.9|186
1615460700000|2021-03-11 11:05:00|18814.5|18810.5|18800.4|18796.4|18814.5|18810.5|18800.4|18796.4|175
1615461000000|2021-03-11 11:10:00|18797.3|18793.3|18791.1|18787.1|18803.6|18799.6|18791.1|18787.1|194
1615461300000|2021-03-11 11:15:00|18792.6|18788.6|18803.6|18799.6|18806.7|18802.7|18791.1|18787.1|122
1615461600000|2021-03-11 11:20:00|18806.7|18802.7|18791.1|18787.1|18809.8|18805.8|18787.9|18783.9|167
1615461900000|2021-03-11 11:25:00|18787.9|18783.9|18787.9|18783.9|18797.3|18793.3|18787.9|18783.9|213
1615462200000|2021-03-11 11:30:00|18784.8|18780.8|18800.4|18796.4|18809.8|18805.8|18784.8|18780.8|340
1615462500000|2021-03-11 11:35:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|159
1615462800000|2021-03-11 11:40:00|18794.2|18790.2|18802|18798|18806.7|18802.7|18791.1|18787.1|206
1615463100000|2021-03-11 11:45:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|82
1615463400000|2021-03-11 11:50:00|18806.7|18802.7|18816.1|18812.1|18822.3|18818.3|18806.7|18802.7|130
1615463700000|2021-03-11 11:55:00|18817.6|18813.6|18797.3|18793.3|18819.2|18815.2|18791.1|18787.1|197
1615464000000|2021-03-11 12:00:00|18794.2|18790.2|18784.8|18780.8|18797.3|18793.3|18781.7|18777.7|139
1615464300000|2021-03-11 12:05:00|18781.7|18777.7|18766.1|18762.1|18787.9|18783.9|18762.9|18758.9|521
1615464600000|2021-03-11 12:10:00|18762.9|18758.9|18775.4|18771.4|18775.4|18771.4|18762.9|18758.9|380
1615464900000|2021-03-11 12:15:00|18773.9|18769.9|18769.2|18765.2|18781.7|18777.7|18769.2|18765.2|288
1615465200000|2021-03-11 12:20:00|18766.1|18762.1|18772.3|18768.3|18781.7|18777.7|18762.9|18758.9|369
1615465500000|2021-03-11 12:25:00|18775.4|18771.4|18784.8|18780.8|18787.9|18783.9|18775.4|18771.4|239
1615465800000|2021-03-11 12:30:00|18781.7|18777.7|18775.4|18771.4|18784.8|18780.8|18772.3|18768.3|275
1615466100000|2021-03-11 12:35:00|18777|18773|18778.6|18774.6|18787.9|18783.9|18772.3|18768.3|123
1615466400000|2021-03-11 12:40:00|18777|18773|18772.3|18768.3|18781.7|18777.7|18766.1|18762.1|319
1615466700000|2021-03-11 12:45:00|18775.4|18771.4|18816.1|18812.1|18822.3|18818.3|18775.4|18771.4|1330
1615467000000|2021-03-11 12:50:00|18819.2|18815.2|18822.3|18818.3|18831.7|18827.7|18811.4|18807.4|724
1615467300000|2021-03-11 12:55:00|18820.8|18816.8|18819.2|18815.2|18831.7|18827.7|18819.2|18815.2|696
1615467600000|2021-03-11 13:00:00|18822.3|18818.3|18825.4|18821.4|18841.1|18837.1|18820.8|18816.8|826
1615467900000|2021-03-11 13:05:00|18822.3|18818.3|18819.2|18815.2|18834.8|18830.8|18819.2|18815.2|702
1615468200000|2021-03-11 13:10:00|18820.8|18816.8|18791.1|18787.1|18828.6|18824.6|18784.8|18780.8|1001
1615468500000|2021-03-11 13:15:00|18794.2|18790.2|18800.4|18796.4|18816.1|18812.1|18784.8|18780.8|1190
1615468800000|2021-03-11 13:20:00|18797.3|18793.3|18766.1|18762.1|18797.3|18793.3|18762.9|18758.9|1207
1615469100000|2021-03-11 13:25:00|18762.9|18758.9|18766.1|18762.1|18777|18773|18756.7|18752.7|1138
1615469400000|2021-03-11 13:30:00|18764.5|18760.5|18737.9|18733.9|18766.1|18762.1|18720.8|18716.8|1425
1615469700000|2021-03-11 13:35:00|18736.4|18732.4|18737.9|18733.9|18753.6|18749.6|18716.1|18712.1|1236
1615470000000|2021-03-11 13:40:00|18739.5|18735.5|18717.6|18713.6|18742.6|18738.6|18712.9|18708.9|830
1615470300000|2021-03-11 13:45:00|18716.1|18712.1|18709.8|18705.8|18716.1|18712.1|18686.4|18682.4|1495
1615470600000|2021-03-11 13:50:00|18706.7|18702.7|18709.8|18705.8|18709.8|18705.8|18694.2|18690.2|932
1615470900000|2021-03-11 13:55:00|18716.1|18712.1|18706.7|18702.7|18734.8|18730.8|18700.4|18696.4|1421
1615471200000|2021-03-11 14:00:00|18703.6|18699.6|18719.2|18715.2|18719.2|18715.2|18687.9|18683.9|1216
1615471500000|2021-03-11 14:05:00|18722.3|18718.3|18709.8|18705.8|18733.3|18729.3|18706.7|18702.7|737
1615471800000|2021-03-11 14:10:00|18712.9|18708.9|18700.4|18696.4|18719.2|18715.2|18691.1|18687.1|1058
1615472100000|2021-03-11 14:15:00|18702|18698|18706.7|18702.7|18728.6|18724.6|18700.4|18696.4|898
1615472400000|2021-03-11 14:20:00|18703.6|18699.6|18691.1|18687.1|18706.7|18702.7|18683.3|18679.3|1047
1615472700000|2021-03-11 14:25:00|18689.5|18685.5|18681.7|18677.7|18694.2|18690.2|18669.2|18665.2|1096
1615473000000|2021-03-11 14:30:00|18680.1|18676.1|18697.3|18693.3|18700.4|18696.4|18672.3|18668.3|1198
1615473300000|2021-03-11 14:35:00|18694.2|18690.2|18687.9|18683.9|18697.3|18693.3|18672.3|18668.3|1402
1615473600000|2021-03-11 14:40:00|18691.1|18687.1|18666.1|18662.1|18695.8|18691.8|18662.9|18658.9|1458
1615473900000|2021-03-11 14:45:00|18669.2|18665.2|18675.4|18671.4|18684.8|18680.8|18666.1|18662.1|1055
1615474200000|2021-03-11 14:50:00|18672.3|18668.3|18672.3|18668.3|18681.7|18677.7|18666.1|18662.1|1046
1615474500000|2021-03-11 14:55:00|18673.9|18669.9|18678.6|18674.6|18678.6|18674.6|18666.1|18662.1|666
1615474800000|2021-03-11 15:00:00|18675.4|18671.4|18666.1|18662.1|18697.3|18693.3|18666.1|18662.1|1229
1615475100000|2021-03-11 15:05:00|18669.2|18665.2|18666.1|18662.1|18669.2|18665.2|18656.7|18652.7|995
1615475400000|2021-03-11 15:10:00|18667.6|18663.6|18672.3|18668.3|18694.2|18690.2|18667.6|18663.6|993
1615475700000|2021-03-11 15:15:00|18669.2|18665.2|18616.1|18612.1|18675.4|18671.4|18616.1|18612.1|1398
1615476000000|2021-03-11 15:20:00|18612.9|18608.9|18631.7|18627.7|18634.8|18630.8|18609.8|18605.8|1096
1615476300000|2021-03-11 15:25:00|18634.8|18630.8|18625.4|18621.4|18634.8|18630.8|18616.1|18612.1|1345
1615476600000|2021-03-11 15:30:00|18628.6|18624.6|18628.6|18624.6|18628.6|18624.6|18612.9|18608.9|1042
1615476900000|2021-03-11 15:35:00|18625.4|18621.4|18644.2|18640.2|18644.2|18640.2|18619.2|18615.2|988
1615477200000|2021-03-11 15:40:00|18641.1|18637.1|18650.4|18646.4|18650.4|18646.4|18631.7|18627.7|796
1615477500000|2021-03-11 15:45:00|18647.3|18643.3|18653.6|18649.6|18653.6|18649.6|18634.8|18630.8|759
1615477800000|2021-03-11 15:50:00|18650.4|18646.4|18653.6|18649.6|18662.9|18658.9|18648.9|18644.9|783
1615478100000|2021-03-11 15:55:00|18650.4|18646.4|18653.6|18649.6|18666.1|18662.1|18644.2|18640.2|818
1615478400000|2021-03-11 16:00:00|18650.4|18646.4|18634.8|18630.8|18650.4|18646.4|18631.7|18627.7|760
1615478700000|2021-03-11 16:05:00|18631.7|18627.7|18634.8|18630.8|18641.1|18637.1|18628.6|18624.6|523
1615479000000|2021-03-11 16:10:00|18633.3|18629.3|18630.1|18626.1|18641.1|18637.1|18619.2|18615.2|857
1615479300000|2021-03-11 16:15:00|18628.6|18624.6|18631.7|18627.7|18637.9|18633.9|18628.6|18624.6|474
1615479600000|2021-03-11 16:20:00|18633.3|18629.3|18661.4|18657.4|18662.9|18658.9|18633.3|18629.3|771
1615479900000|2021-03-11 16:25:00|18662.9|18658.9|18659.8|18655.8|18669.2|18665.2|18652|18648|780
1615480200000|2021-03-11 16:30:00|18661.4|18657.4|18666.1|18662.1|18672.3|18668.3|18659.8|18655.8|562
1615480500000|2021-03-11 16:35:00|18669.2|18665.2|18659.8|18655.8|18672.3|18668.3|18656.7|18652.7|599
1615480800000|2021-03-11 16:40:00|18656.7|18652.7|18666.1|18662.1|18669.2|18665.2|18656.7|18652.7|590
1615481100000|2021-03-11 16:45:00|18662.9|18658.9|18669.2|18665.2|18672.3|18668.3|18659.8|18655.8|470
1615481400000|2021-03-11 16:50:00|18672.3|18668.3|18672.3|18668.3|18678.6|18674.6|18666.1|18662.1|644
1615481700000|2021-03-11 16:55:00|18675.4|18671.4|18669.2|18665.2|18675.4|18671.4|18656.7|18652.7|546
1615482000000|2021-03-11 17:00:00|18675.4|18671.4|18669.2|18665.2|18675.4|18671.4|18662.9|18658.9|625
1615482300000|2021-03-11 17:05:00|18667.6|18663.6|18662.9|18658.9|18669.2|18665.2|18659.8|18655.8|521
1615482600000|2021-03-11 17:10:00|18659.8|18655.8|18650.4|18646.4|18662.9|18658.9|18644.2|18640.2|567
1615482900000|2021-03-11 17:15:00|18647.3|18643.3|18647.3|18643.3|18650.4|18646.4|18639.5|18635.5|560
1615483200000|2021-03-11 17:20:00|18644.2|18640.2|18637.9|18633.9|18647.3|18643.3|18634.8|18630.8|382
1615483500000|2021-03-11 17:25:00|18634.8|18630.8|18637.9|18633.9|18641.1|18637.1|18631.7|18627.7|1127
1615483800000|2021-03-11 17:30:00|18641.1|18637.1|18631.7|18627.7|18644.2|18640.2|18631.7|18627.7|869
1615484100000|2021-03-11 17:35:00|18634.8|18630.8|18634.8|18630.8|18641.1|18637.1|18631.7|18627.7|743
1615484400000|2021-03-11 17:40:00|18636.4|18632.4|18616.1|18612.1|18637.9|18633.9|18609.8|18605.8|923
1615484700000|2021-03-11 17:45:00|18612.9|18608.9|18637.9|18633.9|18637.9|18633.9|18612.9|18608.9|1925
1615485000000|2021-03-11 17:50:00|18641.1|18637.1|18616.1|18612.1|18644.2|18640.2|18616.1|18612.1|1649
1615485300000|2021-03-11 17:55:00|18612.9|18608.9|18622.3|18618.3|18631.7|18627.7|18605.1|18601.1|2634
1615485600000|2021-03-11 18:00:00|18623.9|18619.9|18667.6|18663.6|18672.3|18668.3|18620.8|18616.8|2833
1615485900000|2021-03-11 18:05:00|18669.2|18665.2|18691.1|18687.1|18716.1|18712.1|18662.9|18658.9|1652
1615486200000|2021-03-11 18:10:00|18694.2|18690.2|18662.9|18658.9|18700.4|18696.4|18662.9|18658.9|1472
1615486500000|2021-03-11 18:15:00|18666.1|18662.1|18644.2|18640.2|18667.6|18663.6|18644.2|18640.2|1385
1615486800000|2021-03-11 18:20:00|18647.3|18643.3|18641.1|18637.1|18650.4|18646.4|18631.7|18627.7|970
1615487100000|2021-03-11 18:25:00|18637.9|18633.9|18625.4|18621.4|18637.9|18633.9|18625.4|18621.4|1039
1615487400000|2021-03-11 18:30:00|18631.7|18627.7|18594.2|18590.2|18631.7|18627.7|18594.2|18590.2|1156
1615487700000|2021-03-11 18:35:00|18592.6|18588.6|18619.2|18615.2|18619.2|18615.2|18587.9|18583.9|702
1615488000000|2021-03-11 18:40:00|18622.3|18618.3|18634.8|18630.8|18637.9|18633.9|18622.3|18618.3|951
1615488300000|2021-03-11 18:45:00|18637.9|18633.9|18631.7|18627.7|18644.2|18640.2|18628.6|18624.6|350
1615488600000|2021-03-11 18:50:00|18625.4|18621.4|18644.2|18640.2|18644.2|18640.2|18622.3|18618.3|492
1615488900000|2021-03-11 18:55:00|18647.3|18643.3|18644.2|18640.2|18666.1|18662.1|18641.1|18637.1|786
1615489200000|2021-03-11 19:00:00|18647.3|18643.3|18647.3|18643.3|18650.4|18646.4|18637.9|18633.9|655
1615489500000|2021-03-11 19:05:00|18645.8|18641.8|18637.9|18633.9|18647.3|18643.3|18631.7|18627.7|422
1615489800000|2021-03-11 19:10:00|18636.4|18632.4|18631.7|18627.7|18644.2|18640.2|18628.6|18624.6|817
1615490100000|2021-03-11 19:15:00|18633.3|18629.3|18653.6|18649.6|18656.7|18652.7|18631.7|18627.7|820
1615490400000|2021-03-11 19:20:00|18656.7|18652.7|18656.7|18652.7|18662.9|18658.9|18653.6|18649.6|500
1615490700000|2021-03-11 19:25:00|18655.1|18651.1|18648.9|18644.9|18662.9|18658.9|18647.3|18643.3|686
1615491000000|2021-03-11 19:30:00|18647.3|18643.3|18647.3|18643.3|18653.6|18649.6|18647.3|18643.3|394
1615491300000|2021-03-11 19:35:00|18644.2|18640.2|18634.8|18630.8|18647.3|18643.3|18631.7|18627.7|514
1615491600000|2021-03-11 19:40:00|18636.4|18632.4|18647.3|18643.3|18653.6|18649.6|18636.4|18632.4|611
1615491900000|2021-03-11 19:45:00|18644.2|18640.2|18641.1|18637.1|18650.4|18646.4|18637.9|18633.9|590
1615492200000|2021-03-11 19:50:00|18637.9|18633.9|18647.3|18643.3|18647.3|18643.3|18633.3|18629.3|871
1615492500000|2021-03-11 19:55:00|18648.9|18644.9|18653.6|18649.6|18659.8|18655.8|18644.2|18640.2|1621
1615492800000|2021-03-11 20:00:00|18650.4|18646.4|18631.7|18627.7|18650.4|18646.4|18627|18623|921
1615493100000|2021-03-11 20:05:00|18636.4|18632.4|18641.1|18637.1|18647.3|18643.3|18634.8|18630.8|260
1615493400000|2021-03-11 20:10:00|18637.9|18633.9|18653.6|18649.6|18653.6|18649.6|18637.9|18633.9|582
1615493700000|2021-03-11 20:15:00|18655.1|18651.1|18656.7|18652.7|18659.8|18655.8|18650.4|18646.4|508
1615494000000|2021-03-11 20:20:00|18655.1|18651.1|18647.3|18643.3|18656.7|18652.7|18647.3|18643.3|326
1615494300000|2021-03-11 20:25:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18647.3|18643.3|467
1615494600000|2021-03-11 20:30:00|18647.3|18643.3|18644.2|18640.2|18652|18648|18641.1|18637.1|525
1615494900000|2021-03-11 20:35:00|18641.1|18637.1|18656.7|18652.7|18656.7|18652.7|18641.1|18637.1|516
1615495200000|2021-03-11 20:40:00|18653.6|18649.6|18666.1|18662.1|18669.2|18665.2|18650.4|18646.4|706
1615495500000|2021-03-11 20:45:00|18664.5|18660.5|18672.3|18668.3|18675.4|18671.4|18664.5|18660.5|594
1615495800000|2021-03-11 20:50:00|18669.2|18665.2|18669.2|18665.2|18675.4|18671.4|18664.5|18660.5|916
1615496100000|2021-03-11 20:55:00|18672.3|18668.3|18669.2|18665.2|18691.1|18687.1|18656.7|18652.7|2105
1615496400000|2021-03-11 21:00:00|18670.8|18666.8|18681.7|18677.7|18687.9|18683.9|18662.9|18658.9|1256
1615496700000|2021-03-11 21:05:00|18683.3|18679.3|18700.4|18696.4|18700.4|18696.4|18681.7|18677.7|734
1615497000000|2021-03-11 21:10:00|18697.3|18693.3|18656.7|18652.7|18697.3|18693.3|18653.6|18649.6|868
1615497300000|2021-03-11 21:15:00|18655.1|18651.1|18609.8|18605.8|18659.8|18655.8|18606.7|18602.7|2007
1615497600000|2021-03-11 21:20:00|18606.7|18602.7|18609.8|18605.8|18644.2|18640.2|18606.7|18602.7|2411
1615497900000|2021-03-11 21:25:00|18606.7|18602.7|18631.7|18627.7|18631.7|18627.7|18605.1|18601.1|1919
1615498200000|2021-03-11 21:30:00|18630.1|18626.1|18614.5|18610.5|18634.8|18630.8|18609.8|18605.8|446
1615498500000|2021-03-11 21:35:00|18612.9|18608.9|18616.1|18612.1|18625.4|18621.4|18609.8|18605.8|343
1615498800000|2021-03-11 21:40:00|18614.5|18610.5|18606.7|18602.7|18616.1|18612.1|18597.3|18593.3|1330
1615499100000|2021-03-11 21:45:00|18608.3|18604.3|18587.9|18583.9|18614.5|18610.5|18575.4|18571.4|965
1615499400000|2021-03-11 21:50:00|18589.5|18585.5|18587.9|18583.9|18595.8|18591.8|18572.3|18568.3|486
1615499700000|2021-03-11 21:55:00|18589.5|18585.5|18589.5|18585.5|18598.9|18594.9|18584.8|18580.8|637
1615503600000|2021-03-11 23:00:00|18572.3|18568.3|18556.7|18552.7|18586.4|18582.4|18555.1|18551.1|207
1615503900000|2021-03-11 23:05:00|18555.1|18551.1|18572.3|18568.3|18577|18573|18555.1|18551.1|87
1615504200000|2021-03-11 23:10:00|18569.2|18565.2|18570.8|18566.8|18572.3|18568.3|18566.1|18562.1|45
1615504500000|2021-03-11 23:15:00|18573.9|18569.9|18587.9|18583.9|18587.9|18583.9|18567.6|18563.6|195
1615504800000|2021-03-11 23:20:00|18586.4|18582.4|18598.9|18594.9|18598.9|18594.9|18586.4|18582.4|61
1615505100000|2021-03-11 23:25:00|18597.3|18593.3|18598.9|18594.9|18598.9|18594.9|18591.1|18587.1|40
1615505400000|2021-03-11 23:30:00|18600.4|18596.4|18609.8|18605.8|18611.4|18607.4|18597.3|18593.3|33
1615505700000|2021-03-11 23:35:00|18608.3|18604.3|18605.1|18601.1|18612.9|18608.9|18605.1|18601.1|35
1615506000000|2021-03-11 23:40:00|18606.7|18602.7|18612.9|18608.9|18612.9|18608.9|18605.1|18601.1|53
1615506300000|2021-03-11 23:45:00|18611.4|18607.4|18609.8|18605.8|18611.4|18607.4|18600.4|18596.4|193
1615506600000|2021-03-11 23:50:00|18612.9|18608.9|18605.1|18601.1|18612.9|18608.9|18603.6|18599.6|116
1615506900000|2021-03-11 23:55:00|18606.7|18602.7|18605.1|18601.1|18606.7|18602.7|18605.1|18601.1|2
1615507200000|2021-03-12 00:00:00|18606.7|18602.7|18597.3|18593.3|18606.7|18602.7|18597.3|18593.3|39
1615507500000|2021-03-12 00:05:00|18595.8|18591.8|18600.4|18596.4|18600.4|18596.4|18595.8|18591.8|72
1615507800000|2021-03-12 00:10:00|18602|18598|18603.6|18599.6|18612.9|18608.9|18602|18598|149
1615508100000|2021-03-12 00:15:00|18605.1|18601.1|18606.7|18602.7|18609.8|18605.8|18597.3|18593.3|124
1615508400000|2021-03-12 00:20:00|18608.3|18604.3|18622.3|18618.3|18623.9|18619.9|18600.4|18596.4|223
1615508700000|2021-03-12 00:25:00|18623.9|18619.9|18622.3|18618.3|18623.9|18619.9|18611.4|18607.4|161
1615509000000|2021-03-12 00:30:00|18617.6|18613.6|18622.3|18618.3|18625.4|18621.4|18616.1|18612.1|106
1615509300000|2021-03-12 00:35:00|18619.2|18615.2|18623.9|18619.9|18625.4|18621.4|18616.1|18612.1|63
1615509600000|2021-03-12 00:40:00|18622.3|18618.3|18616.1|18612.1|18628.6|18624.6|18616.1|18612.1|89
1615509900000|2021-03-12 00:45:00|18612.9|18608.9|18603.6|18599.6|18612.9|18608.9|18602|18598|35
1615510200000|2021-03-12 00:50:00|18609.8|18605.8|18606.7|18602.7|18612.9|18608.9|18602|18598|113
1615510500000|2021-03-12 00:55:00|18603.6|18599.6|18614.5|18610.5|18616.1|18612.1|18603.6|18599.6|38
1615510800000|2021-03-12 01:00:00|18612.9|18608.9|18605.1|18601.1|18612.9|18608.9|18597.3|18593.3|37
1615511100000|2021-03-12 01:05:00|18603.6|18599.6|18608.3|18604.3|18611.4|18607.4|18600.4|18596.4|31
1615511400000|2021-03-12 01:10:00|18606.7|18602.7|18611.4|18607.4|18614.5|18610.5|18606.7|18602.7|15
1615511700000|2021-03-12 01:15:00|18609.8|18605.8|18614.5|18610.5|18616.1|18612.1|18609.8|18605.8|23
1615512000000|2021-03-12 01:20:00|18612.9|18608.9|18603.6|18599.6|18612.9|18608.9|18600.4|18596.4|40
1615512300000|2021-03-12 01:25:00|18602|18598|18609.8|18605.8|18609.8|18605.8|18600.4|18596.4|36
1615512600000|2021-03-12 01:30:00|18611.4|18607.4|18612.9|18608.9|18614.5|18610.5|18609.8|18605.8|19
1615512900000|2021-03-12 01:35:00|18611.4|18607.4|18620.8|18616.8|18620.8|18616.8|18609.8|18605.8|18
1615513200000|2021-03-12 01:40:00|18619.2|18615.2|18622.3|18618.3|18623.9|18619.9|18619.2|18615.2|31
1615513500000|2021-03-12 01:45:00|18623.9|18619.9|18628.6|18624.6|18631.7|18627.7|18622.3|18618.3|69
1615513800000|2021-03-12 01:50:00|18625.4|18621.4|18617.6|18613.6|18627|18623|18614.5|18610.5|126
1615514100000|2021-03-12 01:55:00|18619.2|18615.2|18605.1|18601.1|18627|18623|18603.6|18599.6|117
1615514400000|2021-03-12 02:00:00|18606.7|18602.7|18594.2|18590.2|18606.7|18602.7|18591.1|18587.1|139
1615514700000|2021-03-12 02:05:00|18597.3|18593.3|18603.6|18599.6|18606.7|18602.7|18594.2|18590.2|53
1615515000000|2021-03-12 02:10:00|18605.1|18601.1|18603.6|18599.6|18606.7|18602.7|18600.4|18596.4|96
1615515300000|2021-03-12 02:15:00|18605.1|18601.1|18594.2|18590.2|18606.7|18602.7|18594.2|18590.2|46
1615515600000|2021-03-12 02:20:00|18595.8|18591.8|18598.9|18594.9|18600.4|18596.4|18595.8|18591.8|38
1615515900000|2021-03-12 02:25:00|18597.3|18593.3|18600.4|18596.4|18603.6|18599.6|18595.8|18591.8|62
1615516200000|2021-03-12 02:30:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18594.2|18590.2|36
1615516500000|2021-03-12 02:35:00|18598.9|18594.9|18587.9|18583.9|18600.4|18596.4|18587.9|18583.9|61
1615516800000|2021-03-12 02:40:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18575.4|18571.4|121
1615517100000|2021-03-12 02:45:00|18584.8|18580.8|18586.4|18582.4|18591.1|18587.1|18581.7|18577.7|28
1615517400000|2021-03-12 02:50:00|18587.9|18583.9|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|25
1615517700000|2021-03-12 02:55:00|18594.2|18590.2|18589.5|18585.5|18597.3|18593.3|18587.9|18583.9|138
1615518000000|2021-03-12 03:00:00|18587.9|18583.9|18581.7|18577.7|18587.9|18583.9|18581.7|18577.7|68
1615518300000|2021-03-12 03:05:00|18580.1|18576.1|18577|18573|18581.7|18577.7|18577|18573|50
1615518600000|2021-03-12 03:10:00|18575.4|18571.4|18580.1|18576.1|18581.7|18577.7|18575.4|18571.4|31
1615518900000|2021-03-12 03:15:00|18578.6|18574.6|18575.4|18571.4|18578.6|18574.6|18575.4|18571.4|5
1615519200000|2021-03-12 03:20:00|18572.3|18568.3|18570.8|18566.8|18575.4|18571.4|18569.2|18565.2|189
1615519500000|2021-03-12 03:25:00|18569.2|18565.2|18572.3|18568.3|18575.4|18571.4|18569.2|18565.2|124
1615519800000|2021-03-12 03:30:00|18570.8|18566.8|18562.9|18558.9|18572.3|18568.3|18562.9|18558.9|156
1615520100000|2021-03-12 03:35:00|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|18564.5|18560.5|36
1615520400000|2021-03-12 03:40:00|18564.5|18560.5|18567.6|18563.6|18569.2|18565.2|18562.9|18558.9|87
1615520700000|2021-03-12 03:45:00|18569.2|18565.2|18572.3|18568.3|18575.4|18571.4|18567.6|18563.6|50
1615521000000|2021-03-12 03:50:00|18570.8|18566.8|18569.2|18565.2|18572.3|18568.3|18569.2|18565.2|17
1615521300000|2021-03-12 03:55:00|18570.8|18566.8|18569.2|18565.2|18572.3|18568.3|18567.6|18563.6|4
1615521600000|2021-03-12 04:00:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|26
1615521900000|2021-03-12 04:05:00|18570.8|18566.8|18575.4|18571.4|18578.6|18574.6|18569.2|18565.2|54
1615522200000|2021-03-12 04:10:00|18577|18573|18575.4|18571.4|18578.6|18574.6|18575.4|18571.4|42
1615522500000|2021-03-12 04:15:00|18578.6|18574.6|18580.1|18576.1|18584.8|18580.8|18578.6|18574.6|33
1615522800000|2021-03-12 04:20:00|18578.6|18574.6|18577|18573|18578.6|18574.6|18575.4|18571.4|13
1615523100000|2021-03-12 04:25:00|18575.4|18571.4|18577|18573|18581.7|18577.7|18572.3|18568.3|33
1615523400000|2021-03-12 04:30:00|18575.4|18571.4|18577|18573|18578.6|18574.6|18575.4|18571.4|6
1615523700000|2021-03-12 04:35:00|18578.6|18574.6|18572.3|18568.3|18578.6|18574.6|18570.8|18566.8|12
1615524000000|2021-03-12 04:40:00|18570.8|18566.8|18567.6|18563.6|18570.8|18566.8|18562.9|18558.9|49
1615524300000|2021-03-12 04:45:00|18566.1|18562.1|18573.9|18569.9|18573.9|18569.9|18566.1|18562.1|24
1615524600000|2021-03-12 04:50:00|18572.3|18568.3|18567.6|18563.6|18572.3|18568.3|18566.1|18562.1|10
1615524900000|2021-03-12 04:55:00|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|0
1615525200000|2021-03-12 05:00:00|18567.6|18563.6|18564.5|18560.5|18573.9|18569.9|18562.9|18558.9|91
1615525500000|2021-03-12 05:05:00|18566.1|18562.1|18572.3|18568.3|18572.3|18568.3|18566.1|18562.1|60
1615525800000|2021-03-12 05:10:00|18573.9|18569.9|18575.4|18571.4|18575.4|18571.4|18572.3|18568.3|29
1615526100000|2021-03-12 05:15:00|18577|18573|18569.2|18565.2|18577|18573|18569.2|18565.2|53
1615526400000|2021-03-12 05:20:00|18572.3|18568.3|18562.9|18558.9|18572.3|18568.3|18562.9|18558.9|40
1615526700000|2021-03-12 05:25:00|18561.4|18557.4|18562.9|18558.9|18566.1|18562.1|18556.7|18552.7|123
1615527000000|2021-03-12 05:30:00|18564.5|18560.5|18559.8|18555.8|18564.5|18560.5|18559.8|18555.8|22
1615527300000|2021-03-12 05:35:00|18558.3|18554.3|18558.3|18554.3|18559.8|18555.8|18556.7|18552.7|13
1615527600000|2021-03-12 05:40:00|18556.7|18552.7|18555.1|18551.1|18559.8|18555.8|18553.6|18549.6|105
1615527900000|2021-03-12 05:45:00|18553.6|18549.6|18550.4|18546.4|18555.1|18551.1|18547.3|18543.3|54
1615528200000|2021-03-12 05:50:00|18547.3|18543.3|18547.3|18543.3|18550.4|18546.4|18541.1|18537.1|95
1615528500000|2021-03-12 05:55:00|18550.4|18546.4|18547.3|18543.3|18552|18548|18547.3|18543.3|34
1615528800000|2021-03-12 06:00:00|18550.4|18546.4|18489.5|18485.5|18550.4|18546.4|18483.3|18479.3|251
1615529100000|2021-03-12 06:05:00|18487.9|18483.9|18509.8|18505.8|18509.8|18505.8|18484.8|18480.8|210
1615529400000|2021-03-12 06:10:00|18512.9|18508.9|18480.1|18476.1|18512.9|18508.9|18444.2|18440.2|412
1615529700000|2021-03-12 06:15:00|18481.7|18477.7|18480.1|18476.1|18487.9|18483.9|18469.2|18465.2|231
1615530000000|2021-03-12 06:20:00|18478.6|18474.6|18481.7|18477.7|18487.9|18483.9|18473.9|18469.9|194
1615530300000|2021-03-12 06:25:00|18480.1|18476.1|18459.8|18455.8|18483.3|18479.3|18448.9|18444.9|140
1615530600000|2021-03-12 06:30:00|18461.4|18457.4|18467.6|18463.6|18472.3|18468.3|18461.4|18457.4|84
1615530900000|2021-03-12 06:35:00|18469.2|18465.2|18483.3|18479.3|18487.9|18483.9|18461.4|18457.4|220
1615531200000|2021-03-12 06:40:00|18484.8|18480.8|18480.1|18476.1|18487.9|18483.9|18472.3|18468.3|132
1615531500000|2021-03-12 06:45:00|18478.6|18474.6|18461.4|18457.4|18480.1|18476.1|18458.3|18454.3|118
1615531800000|2021-03-12 06:50:00|18462.9|18458.9|18434.8|18430.8|18462.9|18458.9|18434.8|18430.8|296
1615532100000|2021-03-12 06:55:00|18447.3|18443.3|18450.4|18446.4|18461.4|18457.4|18447.3|18443.3|223
1615532400000|2021-03-12 07:00:00|18453.6|18449.6|18459.8|18455.8|18472.3|18468.3|18452|18448|436
1615532700000|2021-03-12 07:05:00|18462.9|18458.9|18441.1|18437.1|18462.9|18458.9|18437.9|18433.9|399
1615533000000|2021-03-12 07:10:00|18442.6|18438.6|18409.8|18405.8|18450.4|18446.4|18408.3|18404.3|438
1615533300000|2021-03-12 07:15:00|18408.3|18404.3|18362.9|18358.9|18419.2|18415.2|18361.4|18357.4|897
1615533600000|2021-03-12 07:20:00|18364.5|18360.5|18370.8|18366.8|18387.9|18383.9|18347.3|18343.3|1151
1615533900000|2021-03-12 07:25:00|18369.2|18365.2|18366.1|18362.1|18378.6|18374.6|18350.4|18346.4|906
1615534200000|2021-03-12 07:30:00|18362.9|18358.9|18420.8|18416.8|18422.3|18418.3|18353.6|18349.6|561
1615534500000|2021-03-12 07:35:00|18419.2|18415.2|18420.8|18416.8|18420.8|18416.8|18405.1|18401.1|473
1615534800000|2021-03-12 07:40:00|18419.2|18415.2|18472.3|18468.3|18475.4|18471.4|18419.2|18415.2|938
1615535100000|2021-03-12 07:45:00|18469.2|18465.2|18470.8|18466.8|18484.8|18480.8|18464.5|18460.5|479
1615535400000|2021-03-12 07:50:00|18472.3|18468.3|18436.4|18432.4|18475.4|18471.4|18431.7|18427.7|469
1615535700000|2021-03-12 07:55:00|18437.9|18433.9|18434.8|18430.8|18445.8|18441.8|18428.6|18424.6|271
1615536000000|2021-03-12 08:00:00|18428.6|18424.6|18392.6|18388.6|18437.9|18433.9|18387.9|18383.9|663
1615536300000|2021-03-12 08:05:00|18391.1|18387.1|18394.2|18390.2|18397.3|18393.3|18356.7|18352.7|605
1615536600000|2021-03-12 08:10:00|18397.3|18393.3|18398.9|18394.9|18412.9|18408.9|18387.9|18383.9|299
1615536900000|2021-03-12 08:15:00|18397.3|18393.3|18437.9|18433.9|18437.9|18433.9|18384.8|18380.8|726
1615537200000|2021-03-12 08:20:00|18436.4|18432.4|18437.9|18433.9|18462.9|18458.9|18428.6|18424.6|529
1615537500000|2021-03-12 08:25:00|18439.5|18435.5|18453.6|18449.6|18466.1|18462.1|18436.4|18432.4|473
1615537800000|2021-03-12 08:30:00|18452|18448|18441.1|18437.1|18472.3|18468.3|18434.8|18430.8|404
1615538100000|2021-03-12 08:35:00|18442.6|18438.6|18456.7|18452.7|18462.9|18458.9|18430.1|18426.1|303
1615538400000|2021-03-12 08:40:00|18458.3|18454.3|18458.3|18454.3|18472.3|18468.3|18448.9|18444.9|169
1615538700000|2021-03-12 08:45:00|18456.7|18452.7|18444.2|18440.2|18469.2|18465.2|18437.9|18433.9|341
1615539000000|2021-03-12 08:50:00|18441.1|18437.1|18450.4|18446.4|18456.7|18452.7|18441.1|18437.1|233
1615539300000|2021-03-12 08:55:00|18453.6|18449.6|18444.2|18440.2|18462.9|18458.9|18444.2|18440.2|258
1615539600000|2021-03-12 09:00:00|18445.8|18441.8|18444.2|18440.2|18456.7|18452.7|18439.5|18435.5|347
1615539900000|2021-03-12 09:05:00|18442.6|18438.6|18444.2|18440.2|18444.2|18440.2|18428.6|18424.6|368
1615540200000|2021-03-12 09:10:00|18441.1|18437.1|18441.1|18437.1|18447.3|18443.3|18431.7|18427.7|448
1615540500000|2021-03-12 09:15:00|18439.5|18435.5|18428.6|18424.6|18441.1|18437.1|18422.3|18418.3|234
1615540800000|2021-03-12 09:20:00|18427|18423|18420.8|18416.8|18441.1|18437.1|18419.2|18415.2|202
1615541100000|2021-03-12 09:25:00|18419.2|18415.2|18417.6|18413.6|18428.6|18424.6|18414.5|18410.5|253
1615541400000|2021-03-12 09:30:00|18416.1|18412.1|18434.8|18430.8|18439.5|18435.5|18416.1|18412.1|165
1615541700000|2021-03-12 09:35:00|18437.9|18433.9|18428.6|18424.6|18442.6|18438.6|18425.4|18421.4|241
1615542000000|2021-03-12 09:40:00|18427|18423|18419.2|18415.2|18428.6|18424.6|18414.5|18410.5|287
1615542300000|2021-03-12 09:45:00|18422.3|18418.3|18403.6|18399.6|18422.3|18418.3|18403.6|18399.6|179
1615542600000|2021-03-12 09:50:00|18406.7|18402.7|18391.1|18387.1|18406.7|18402.7|18381.7|18377.7|369
1615542900000|2021-03-12 09:55:00|18389.5|18385.5|18375.4|18371.4|18389.5|18385.5|18366.1|18362.1|360
1615543200000|2021-03-12 10:00:00|18377|18373|18397.3|18393.3|18397.3|18393.3|18375.4|18371.4|214
1615543500000|2021-03-12 10:05:00|18395.8|18391.8|18391.1|18387.1|18397.3|18393.3|18384.8|18380.8|302
1615543800000|2021-03-12 10:10:00|18397.3|18393.3|18394.2|18390.2|18397.3|18393.3|18387.9|18383.9|282
1615544100000|2021-03-12 10:15:00|18392.6|18388.6|18397.3|18393.3|18397.3|18393.3|18381.7|18377.7|203
1615544400000|2021-03-12 10:20:00|18395.8|18391.8|18412.9|18408.9|18412.9|18408.9|18394.2|18390.2|163
1615544700000|2021-03-12 10:25:00|18411.4|18407.4|18409.8|18405.8|18419.2|18415.2|18403.6|18399.6|139
1615545000000|2021-03-12 10:30:00|18408.3|18404.3|18430.1|18426.1|18434.8|18430.8|18406.7|18402.7|193
1615545300000|2021-03-12 10:35:00|18428.6|18424.6|18428.6|18424.6|18441.1|18437.1|18425.4|18421.4|231
1615545600000|2021-03-12 10:40:00|18427|18423|18422.3|18418.3|18431.7|18427.7|18422.3|18418.3|247
1615545900000|2021-03-12 10:45:00|18417.6|18413.6|18419.2|18415.2|18428.6|18424.6|18412.9|18408.9|302
1615546200000|2021-03-12 10:50:00|18422.3|18418.3|18422.3|18418.3|18422.3|18418.3|18412.9|18408.9|324
1615546500000|2021-03-12 10:55:00|18425.4|18421.4|18416.1|18412.1|18428.6|18424.6|18412.9|18408.9|198
1615546800000|2021-03-12 11:00:00|18417.6|18413.6|18422.3|18418.3|18422.3|18418.3|18406.7|18402.7|290
1615547100000|2021-03-12 11:05:00|18419.2|18415.2|18406.7|18402.7|18423.9|18419.9|18406.7|18402.7|151
1615547400000|2021-03-12 11:10:00|18403.6|18399.6|18392.6|18388.6|18405.1|18401.1|18391.1|18387.1|150
1615547700000|2021-03-12 11:15:00|18394.2|18390.2|18372.3|18368.3|18394.2|18390.2|18369.2|18365.2|343
1615548000000|2021-03-12 11:20:00|18370.8|18366.8|18372.3|18368.3|18378.6|18374.6|18369.2|18365.2|243
1615548300000|2021-03-12 11:25:00|18370.8|18366.8|18375.4|18371.4|18378.6|18374.6|18366.1|18362.1|150
1615548600000|2021-03-12 11:30:00|18378.6|18374.6|18381.7|18377.7|18394.2|18390.2|18378.6|18374.6|267
1615548900000|2021-03-12 11:35:00|18384.8|18380.8|18384.8|18380.8|18394.2|18390.2|18381.7|18377.7|147
1615549200000|2021-03-12 11:40:00|18381.7|18377.7|18378.6|18374.6|18384.8|18380.8|18372.3|18368.3|190
1615549500000|2021-03-12 11:45:00|18375.4|18371.4|18369.2|18365.2|18381.7|18377.7|18369.2|18365.2|106
1615549800000|2021-03-12 11:50:00|18372.3|18368.3|18372.3|18368.3|18378.6|18374.6|18367.6|18363.6|179
1615550100000|2021-03-12 11:55:00|18370.8|18366.8|18366.1|18362.1|18372.3|18368.3|18359.8|18355.8|269
1615550400000|2021-03-12 12:00:00|18367.6|18363.6|18372.3|18368.3|18378.6|18374.6|18366.1|18362.1|287
1615550700000|2021-03-12 12:05:00|18375.4|18371.4|18394.2|18390.2|18400.4|18396.4|18369.2|18365.2|274
1615551000000|2021-03-12 12:10:00|18391.1|18387.1|18419.2|18415.2|18420.8|18416.8|18391.1|18387.1|227
1615551300000|2021-03-12 12:15:00|18417.6|18413.6|18416.1|18412.1|18419.2|18415.2|18409.8|18405.8|556
1615551600000|2021-03-12 12:20:00|18412.9|18408.9|18402|18398|18416.1|18412.1|18402|18398|402
1615551900000|2021-03-12 12:25:00|18403.6|18399.6|18381.7|18377.7|18403.6|18399.6|18378.6|18374.6|368
1615552200000|2021-03-12 12:30:00|18378.6|18374.6|18381.7|18377.7|18387.9|18383.9|18378.6|18374.6|212
1615552500000|2021-03-12 12:35:00|18383.3|18379.3|18394.2|18390.2|18394.2|18390.2|18381.7|18377.7|328
1615552800000|2021-03-12 12:40:00|18391.1|18387.1|18400.4|18396.4|18400.4|18396.4|18384.8|18380.8|442
1615553100000|2021-03-12 12:45:00|18398.9|18394.9|18397.3|18393.3|18406.7|18402.7|18392.6|18388.6|428
1615553400000|2021-03-12 12:50:00|18394.2|18390.2|18400.4|18396.4|18403.6|18399.6|18394.2|18390.2|310
1615553700000|2021-03-12 12:55:00|18402|18398|18387.9|18383.9|18406.7|18402.7|18386.4|18382.4|305
1615554000000|2021-03-12 13:00:00|18384.8|18380.8|18387.9|18383.9|18394.2|18390.2|18381.7|18377.7|488
1615554300000|2021-03-12 13:05:00|18391.1|18387.1|18378.6|18374.6|18391.1|18387.1|18372.3|18368.3|407
1615554600000|2021-03-12 13:10:00|18375.4|18371.4|18362.9|18358.9|18381.7|18377.7|18359.8|18355.8|610
1615554900000|2021-03-12 13:15:00|18364.5|18360.5|18381.7|18377.7|18384.8|18380.8|18350.4|18346.4|858
1615555200000|2021-03-12 13:20:00|18384.8|18380.8|18378.6|18374.6|18397.3|18393.3|18372.3|18368.3|789
1615555500000|2021-03-12 13:25:00|18381.7|18377.7|18378.6|18374.6|18397.3|18393.3|18369.2|18365.2|658
1615555800000|2021-03-12 13:30:00|18381.7|18377.7|18406.7|18402.7|18406.7|18402.7|18367.6|18363.6|834
1615556100000|2021-03-12 13:35:00|18405.1|18401.1|18406.7|18402.7|18409.8|18405.8|18397.3|18393.3|805
1615556400000|2021-03-12 13:40:00|18405.1|18401.1|18369.2|18365.2|18405.1|18401.1|18369.2|18365.2|945
1615556700000|2021-03-12 13:45:00|18372.3|18368.3|18359.8|18355.8|18380.1|18376.1|18356.7|18352.7|626
1615557000000|2021-03-12 13:50:00|18362.9|18358.9|18362.9|18358.9|18364.5|18360.5|18337.9|18333.9|788
1615557300000|2021-03-12 13:55:00|18359.8|18355.8|18331.7|18327.7|18364.5|18360.5|18331.7|18327.7|803
1615557600000|2021-03-12 14:00:00|18334.8|18330.8|18319.2|18315.2|18337.9|18333.9|18316.1|18312.1|620
1615557900000|2021-03-12 14:05:00|18322.3|18318.3|18312.9|18308.9|18331.7|18327.7|18312.9|18308.9|843
1615558200000|2021-03-12 14:10:00|18311.4|18307.4|18295.8|18291.8|18312.9|18308.9|18281.7|18277.7|1261
1615558500000|2021-03-12 14:15:00|18297.3|18293.3|18284.8|18280.8|18297.3|18293.3|18272.3|18268.3|745
1615558800000|2021-03-12 14:20:00|18287.9|18283.9|18306.7|18302.7|18309.8|18305.8|18278.6|18274.6|604
1615559100000|2021-03-12 14:25:00|18309.8|18305.8|18316.1|18312.1|18325.4|18321.4|18300.4|18296.4|1135
1615559400000|2021-03-12 14:30:00|18312.9|18308.9|18291.1|18287.1|18316.1|18312.1|18291.1|18287.1|703
1615559700000|2021-03-12 14:35:00|18294.2|18290.2|18284.8|18280.8|18297.3|18293.3|18272.3|18268.3|1106
1615560000000|2021-03-12 14:40:00|18281.7|18277.7|18312.9|18308.9|18312.9|18308.9|18281.7|18277.7|1044
1615560300000|2021-03-12 14:45:00|18309.8|18305.8|18303.6|18299.6|18319.2|18315.2|18300.4|18296.4|1204
1615560600000|2021-03-12 14:50:00|18300.4|18296.4|18303.6|18299.6|18316.1|18312.1|18297.3|18293.3|1159
1615560900000|2021-03-12 14:55:00|18302|18298|18306.7|18302.7|18309.8|18305.8|18297.3|18293.3|916
1615561200000|2021-03-12 15:00:00|18305.1|18301.1|18300.4|18296.4|18316.1|18312.1|18297.3|18293.3|973
1615561500000|2021-03-12 15:05:00|18297.3|18293.3|18287.9|18283.9|18303.6|18299.6|18286.4|18282.4|900
1615561800000|2021-03-12 15:10:00|18291.1|18287.1|18291.1|18287.1|18300.4|18296.4|18284.8|18280.8|749
1615562100000|2021-03-12 15:15:00|18287.9|18283.9|18281.7|18277.7|18289.5|18285.5|18275.4|18271.4|686
1615562400000|2021-03-12 15:20:00|18280.1|18276.1|18262.9|18258.9|18281.7|18277.7|18259.8|18255.8|750
1615562700000|2021-03-12 15:25:00|18261.4|18257.4|18256.7|18252.7|18261.4|18257.4|18241.1|18237.1|1596
1615563000000|2021-03-12 15:30:00|18258.3|18254.3|18281.7|18277.7|18281.7|18277.7|18258.3|18254.3|1313
1615563300000|2021-03-12 15:35:00|18280.1|18276.1|18275.4|18271.4|18284.8|18280.8|18269.2|18265.2|1221
1615563600000|2021-03-12 15:40:00|18273.9|18269.9|18275.4|18271.4|18278.6|18274.6|18266.1|18262.1|1098
1615563900000|2021-03-12 15:45:00|18272.3|18268.3|18284.8|18280.8|18287.9|18283.9|18269.2|18265.2|851
1615564200000|2021-03-12 15:50:00|18283.3|18279.3|18244.2|18240.2|18283.3|18279.3|18234.8|18230.8|1365
1615564500000|2021-03-12 15:55:00|18241.1|18237.1|18250.4|18246.4|18261.4|18257.4|18237.9|18233.9|1105
1615564800000|2021-03-12 16:00:00|18247.3|18243.3|18225.4|18221.4|18250.4|18246.4|18222.3|18218.3|1360
1615565100000|2021-03-12 16:05:00|18222.3|18218.3|18247.3|18243.3|18262.9|18258.9|18212.9|18208.9|2347
1615565400000|2021-03-12 16:10:00|18244.2|18240.2|18253.6|18249.6|18269.2|18265.2|18237.9|18233.9|1228
1615565700000|2021-03-12 16:15:00|18256.7|18252.7|18250.4|18246.4|18267.6|18263.6|18247.3|18243.3|780
1615566000000|2021-03-12 16:20:00|18253.6|18249.6|18262.9|18258.9|18272.3|18268.3|18253.6|18249.6|659
1615566300000|2021-03-12 16:25:00|18259.8|18255.8|18284.8|18280.8|18294.2|18290.2|18250.4|18246.4|905
1615566600000|2021-03-12 16:30:00|18287.9|18283.9|18289.5|18285.5|18294.2|18290.2|18272.3|18268.3|624
1615566900000|2021-03-12 16:35:00|18291.1|18287.1|18287.9|18283.9|18291.1|18287.1|18281.7|18277.7|613
1615567200000|2021-03-12 16:40:00|18284.8|18280.8|18309.8|18305.8|18312.9|18308.9|18284.8|18280.8|1008
1615567500000|2021-03-12 16:45:00|18312.9|18308.9|18316.1|18312.1|18319.2|18315.2|18309.8|18305.8|814
1615567800000|2021-03-12 16:50:00|18314.5|18310.5|18319.2|18315.2|18319.2|18315.2|18312.9|18308.9|563
1615568100000|2021-03-12 16:55:00|18316.1|18312.1|18312.9|18308.9|18319.2|18315.2|18312.9|18308.9|478
1615568400000|2021-03-12 17:00:00|18316.1|18312.1|18297.3|18293.3|18319.2|18315.2|18294.2|18290.2|686
1615568700000|2021-03-12 17:05:00|18294.2|18290.2|18298.9|18294.9|18306.7|18302.7|18294.2|18290.2|422
1615569000000|2021-03-12 17:10:00|18300.4|18296.4|18294.2|18290.2|18306.7|18302.7|18294.2|18290.2|416
1615569300000|2021-03-12 17:15:00|18291.1|18287.1|18297.3|18293.3|18306.7|18302.7|18291.1|18287.1|403
1615569600000|2021-03-12 17:20:00|18300.4|18296.4|18278.6|18274.6|18300.4|18296.4|18278.6|18274.6|295
1615569900000|2021-03-12 17:25:00|18275.4|18271.4|18281.7|18277.7|18281.7|18277.7|18272.3|18268.3|478
1615570200000|2021-03-12 17:30:00|18278.6|18274.6|18262.9|18258.9|18278.6|18274.6|18262.9|18258.9|644
1615570500000|2021-03-12 17:35:00|18266.1|18262.1|18266.1|18262.1|18272.3|18268.3|18266.1|18262.1|365
1615570800000|2021-03-12 17:40:00|18267.6|18263.6|18247.3|18243.3|18269.2|18265.2|18244.2|18240.2|793
1615571100000|2021-03-12 17:45:00|18248.9|18244.9|18270.8|18266.8|18273.9|18269.9|18247.3|18243.3|441
1615571400000|2021-03-12 17:50:00|18272.3|18268.3|18269.2|18265.2|18275.4|18271.4|18269.2|18265.2|390
1615571700000|2021-03-12 17:55:00|18272.3|18268.3|18272.3|18268.3|18275.4|18271.4|18269.2|18265.2|310
1615572000000|2021-03-12 18:00:00|18269.2|18265.2|18256.7|18252.7|18270.8|18266.8|18256.7|18252.7|303
1615572300000|2021-03-12 18:05:00|18259.8|18255.8|18259.8|18255.8|18262.9|18258.9|18253.6|18249.6|265
1615572600000|2021-03-12 18:10:00|18262.9|18258.9|18266.1|18262.1|18269.2|18265.2|18253.6|18249.6|457
1615572900000|2021-03-12 18:15:00|18267.6|18263.6|18278.6|18274.6|18281.7|18277.7|18266.1|18262.1|293
1615573200000|2021-03-12 18:20:00|18275.4|18271.4|18278.6|18274.6|18278.6|18274.6|18272.3|18268.3|190
1615573500000|2021-03-12 18:25:00|18281.7|18277.7|18284.8|18280.8|18284.8|18280.8|18277|18273|324
1615573800000|2021-03-12 18:30:00|18287.9|18283.9|18287.9|18283.9|18291.1|18287.1|18281.7|18277.7|372
1615574100000|2021-03-12 18:35:00|18286.4|18282.4|18291.1|18287.1|18291.1|18287.1|18284.8|18280.8|366
1615574400000|2021-03-12 18:40:00|18287.9|18283.9|18281.7|18277.7|18287.9|18283.9|18281.7|18277.7|275
1615574700000|2021-03-12 18:45:00|18278.6|18274.6|18284.8|18280.8|18287.9|18283.9|18278.6|18274.6|364
1615575000000|2021-03-12 18:50:00|18287.9|18283.9|18281.7|18277.7|18287.9|18283.9|18278.6|18274.6|351
1615575300000|2021-03-12 18:55:00|18284.8|18280.8|18284.8|18280.8|18291.1|18287.1|18284.8|18280.8|358
1615575600000|2021-03-12 19:00:00|18283.3|18279.3|18269.2|18265.2|18284.8|18280.8|18269.2|18265.2|508
1615575900000|2021-03-12 19:05:00|18266.1|18262.1|18278.6|18274.6|18278.6|18274.6|18262.9|18258.9|560
1615576200000|2021-03-12 19:10:00|18275.4|18271.4|18269.2|18265.2|18281.7|18277.7|18266.1|18262.1|275
1615576500000|2021-03-12 19:15:00|18267.6|18263.6|18269.2|18265.2|18275.4|18271.4|18262.9|18258.9|284
1615576800000|2021-03-12 19:20:00|18266.1|18262.1|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|357
1615577100000|2021-03-12 19:25:00|18262.9|18258.9|18256.7|18252.7|18266.1|18262.1|18253.6|18249.6|299
1615577400000|2021-03-12 19:30:00|18258.3|18254.3|18256.7|18252.7|18267.6|18263.6|18253.6|18249.6|1075
1615577700000|2021-03-12 19:35:00|18258.3|18254.3|18259.8|18255.8|18261.4|18257.4|18253.6|18249.6|204
1615578000000|2021-03-12 19:40:00|18262.9|18258.9|18259.8|18255.8|18262.9|18258.9|18253.6|18249.6|356
1615578300000|2021-03-12 19:45:00|18262.9|18258.9|18250.4|18246.4|18266.1|18262.1|18250.4|18246.4|372
1615578600000|2021-03-12 19:50:00|18247.3|18243.3|18253.6|18249.6|18262.9|18258.9|18244.2|18240.2|450
1615578900000|2021-03-12 19:55:00|18250.4|18246.4|18231.7|18227.7|18250.4|18246.4|18222.3|18218.3|1622
1615579200000|2021-03-12 20:00:00|18228.6|18224.6|18225.4|18221.4|18231.7|18227.7|18216.1|18212.1|846
1615579500000|2021-03-12 20:05:00|18227|18223|18247.3|18243.3|18250.4|18246.4|18225.4|18221.4|1001
1615579800000|2021-03-12 20:10:00|18250.4|18246.4|18231.7|18227.7|18250.4|18246.4|18227|18223|1608
1615580100000|2021-03-12 20:15:00|18233.3|18229.3|18234.8|18230.8|18237.9|18233.9|18231.7|18227.7|348
1615580400000|2021-03-12 20:20:00|18237.9|18233.9|18237.9|18233.9|18237.9|18233.9|18234.8|18230.8|318
1615580700000|2021-03-12 20:25:00|18241.1|18237.1|18244.2|18240.2|18244.2|18240.2|18237.9|18233.9|340
1615581000000|2021-03-12 20:30:00|18247.3|18243.3|18250.4|18246.4|18253.6|18249.6|18244.2|18240.2|291
1615581300000|2021-03-12 20:35:00|18248.9|18244.9|18262.9|18258.9|18272.3|18268.3|18244.2|18240.2|720
1615581600000|2021-03-12 20:40:00|18259.8|18255.8|18262.9|18258.9|18262.9|18258.9|18250.4|18246.4|523
1615581900000|2021-03-12 20:45:00|18261.4|18257.4|18262.9|18258.9|18262.9|18258.9|18244.2|18240.2|657
1615582200000|2021-03-12 20:50:00|18259.8|18255.8|18269.2|18265.2|18273.9|18269.9|18259.8|18255.8|921
1615582500000|2021-03-12 20:55:00|18272.3|18268.3|18278.6|18274.6|18278.6|18274.6|18262.9|18258.9|1782
1615582800000|2021-03-12 21:00:00|18280.1|18276.1|18281.7|18277.7|18287.9|18283.9|18275.4|18271.4|1101
1615583100000|2021-03-12 21:05:00|18278.6|18274.6|18275.4|18271.4|18280.1|18276.1|18272.3|18268.3|321
1615583400000|2021-03-12 21:10:00|18273.9|18269.9|18281.7|18277.7|18281.7|18277.7|18272.3|18268.3|386
1615583700000|2021-03-12 21:15:00|18283.3|18279.3|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|920
1615584000000|2021-03-12 21:20:00|18291.1|18287.1|18294.2|18290.2|18294.2|18290.2|18287.9|18283.9|650
1615584300000|2021-03-12 21:25:00|18297.3|18293.3|18300.4|18296.4|18309.8|18305.8|18297.3|18293.3|559
1615584600000|2021-03-12 21:30:00|18297.3|18293.3|18294.2|18290.2|18297.3|18293.3|18294.2|18290.2|151
1615584900000|2021-03-12 21:35:00|18297.3|18293.3|18303.6|18299.6|18306.7|18302.7|18295.8|18291.8|281
1615585200000|2021-03-12 21:40:00|18302|18298|18303.6|18299.6|18306.7|18302.7|18300.4|18296.4|91
1615585500000|2021-03-12 21:45:00|18302|18298|18300.4|18296.4|18303.6|18299.6|18297.3|18293.3|156
1615585800000|2021-03-12 21:50:00|18297.3|18293.3|18303.6|18299.6|18303.6|18299.6|18297.3|18293.3|174
1615586100000|2021-03-12 21:55:00|18306.7|18302.7|18298.9|18294.9|18306.7|18302.7|18297.3|18293.3|236
1615759200000|2021-03-14 22:00:00|18270.8|18266.8|18269.2|18265.2|18300.4|18296.4|18269.2|18265.2|205
1615759500000|2021-03-14 22:05:00|18264.5|18260.5|18267.6|18263.6|18269.2|18265.2|18259.8|18255.8|136
1615759800000|2021-03-14 22:10:00|18270.8|18266.8|18264.5|18260.5|18272.3|18268.3|18262.9|18258.9|63
1615760100000|2021-03-14 22:15:00|18261.4|18257.4|18247.3|18243.3|18262.9|18258.9|18245.8|18241.8|106
1615760400000|2021-03-14 22:20:00|18244.2|18240.2|18247.3|18243.3|18247.3|18243.3|18244.2|18240.2|117
1615760700000|2021-03-14 22:25:00|18245.8|18241.8|18252|18248|18255.1|18251.1|18244.2|18240.2|78
1615761000000|2021-03-14 22:30:00|18253.6|18249.6|18250.4|18246.4|18256.7|18252.7|18250.4|18246.4|17
1615761300000|2021-03-14 22:35:00|18248.9|18244.9|18245.8|18241.8|18250.4|18246.4|18244.2|18240.2|36
1615761600000|2021-03-14 22:40:00|18244.2|18240.2|18247.3|18243.3|18247.3|18243.3|18244.2|18240.2|33
1615761900000|2021-03-14 22:45:00|18245.8|18241.8|18242.6|18238.6|18248.9|18244.9|18241.1|18237.1|80
1615762200000|2021-03-14 22:50:00|18241.1|18237.1|18239.5|18235.5|18244.2|18240.2|18237.9|18233.9|17
1615762500000|2021-03-14 22:55:00|18237.9|18233.9|18241.1|18237.1|18244.2|18240.2|18237.9|18233.9|16
1615762800000|2021-03-14 23:00:00|18242.6|18238.6|18237.9|18233.9|18244.2|18240.2|18237.9|18233.9|27
1615763100000|2021-03-14 23:05:00|18239.5|18235.5|18234.8|18230.8|18241.1|18237.1|18234.8|18230.8|39
1615763400000|2021-03-14 23:10:00|18233.3|18229.3|18244.2|18240.2|18244.2|18240.2|18231.7|18227.7|41
1615763700000|2021-03-14 23:15:00|18242.6|18238.6|18244.2|18240.2|18247.3|18243.3|18241.1|18237.1|113
1615764000000|2021-03-14 23:20:00|||||||||4
1615764300000|2021-03-14 23:25:00|18245.8|18241.8|18241.1|18237.1|18245.8|18241.8|18241.1|18237.1|12
1615764600000|2021-03-14 23:30:00|18244.2|18240.2|18237.9|18233.9|18244.2|18240.2|18237.9|18233.9|87
1615764900000|2021-03-14 23:35:00|18239.5|18235.5|18241.1|18237.1|18244.2|18240.2|18239.5|18235.5|13
1615765200000|2021-03-14 23:40:00|18239.5|18235.5|18237.9|18233.9|18239.5|18235.5|18237.9|18233.9|67
1615765500000|2021-03-14 23:45:00|18241.1|18237.1|18241.1|18237.1|18244.2|18240.2|18239.5|18235.5|55
1615765800000|2021-03-14 23:50:00|||||||||33
1615766100000|2021-03-14 23:55:00|18237.9|18233.9|18242.6|18238.6|18242.6|18238.6|18234.8|18230.8|62
1615766400000|2021-03-15 00:00:00|18244.2|18240.2|18256.7|18252.7|18258.3|18254.3|18241.1|18237.1|162
1615766700000|2021-03-15 00:05:00|18259.8|18255.8|18275.4|18271.4|18275.4|18271.4|18259.8|18255.8|100
1615767000000|2021-03-15 00:10:00|18280.1|18276.1|18267.6|18263.6|18280.1|18276.1|18267.6|18263.6|90
1615767300000|2021-03-15 00:15:00|18266.1|18262.1|18275.4|18271.4|18284.8|18280.8|18266.1|18262.1|162
1615767600000|2021-03-15 00:20:00|18280.1|18276.1|18286.4|18282.4|18287.9|18283.9|18280.1|18276.1|37
1615767900000|2021-03-15 00:25:00|18287.9|18283.9|18286.4|18282.4|18287.9|18283.9|18278.6|18274.6|27
1615768200000|2021-03-15 00:30:00|18284.8|18280.8|18281.7|18277.7|18287.9|18283.9|18278.6|18274.6|16
1615768500000|2021-03-15 00:35:00|18280.1|18276.1|18266.1|18262.1|18281.7|18277.7|18259.8|18255.8|173
1615768800000|2021-03-15 00:40:00|18272.3|18268.3|18269.2|18265.2|18275.4|18271.4|18269.2|18265.2|44
1615769100000|2021-03-15 00:45:00|18270.8|18266.8|18291.1|18287.1|18291.1|18287.1|18270.8|18266.8|34
1615769400000|2021-03-15 00:50:00|18292.6|18288.6|18284.8|18280.8|18294.2|18290.2|18281.7|18277.7|11
1615769700000|2021-03-15 00:55:00|18286.4|18282.4|18298.9|18294.9|18302|18298|18286.4|18282.4|129
1615770000000|2021-03-15 01:00:00|18300.4|18296.4|18297.3|18293.3|18306.7|18302.7|18291.1|18287.1|149
1615770300000|2021-03-15 01:05:00|18300.4|18296.4|18305.1|18301.1|18312.9|18308.9|18300.4|18296.4|138
1615770600000|2021-03-15 01:10:00|18306.7|18302.7|18309.8|18305.8|18312.9|18308.9|18302|18298|48
1615770900000|2021-03-15 01:15:00|18311.4|18307.4|18306.7|18302.7|18311.4|18307.4|18306.7|18302.7|16
1615771200000|2021-03-15 01:20:00|18309.8|18305.8|18312.9|18308.9|18316.1|18312.1|18309.8|18305.8|28
1615771500000|2021-03-15 01:25:00|18314.5|18310.5|18342.6|18338.6|18347.3|18343.3|18312.9|18308.9|280
1615771800000|2021-03-15 01:30:00|18341.1|18337.1|18333.3|18329.3|18344.2|18340.2|18330.1|18326.1|79
1615772100000|2021-03-15 01:35:00|18331.7|18327.7|18328.6|18324.6|18331.7|18327.7|18319.2|18315.2|205
1615772400000|2021-03-15 01:40:00|18331.7|18327.7|18322.3|18318.3|18331.7|18327.7|18317.6|18313.6|938
1615772700000|2021-03-15 01:45:00|18320.8|18316.8|18312.9|18308.9|18322.3|18318.3|18312.9|18308.9|46
1615773000000|2021-03-15 01:50:00|18309.8|18305.8|18317.6|18313.6|18319.2|18315.2|18309.8|18305.8|43
1615773300000|2021-03-15 01:55:00|18319.2|18315.2|18302|18298|18325.4|18321.4|18300.4|18296.4|192
1615773600000|2021-03-15 02:00:00|18298.9|18294.9|18287.9|18283.9|18303.6|18299.6|18286.4|18282.4|278
1615773900000|2021-03-15 02:05:00|18286.4|18282.4|18281.7|18277.7|18291.1|18287.1|18278.6|18274.6|114
1615774200000|2021-03-15 02:10:00|18284.8|18280.8|18275.4|18271.4|18286.4|18282.4|18270.8|18266.8|90
1615774500000|2021-03-15 02:15:00|18272.3|18268.3|18255.1|18251.1|18275.4|18271.4|18247.3|18243.3|343
1615774800000|2021-03-15 02:20:00|18256.7|18252.7|18239.5|18235.5|18256.7|18252.7|18239.5|18235.5|98
1615775100000|2021-03-15 02:25:00|18237.9|18233.9|18244.2|18240.2|18245.8|18241.8|18234.8|18230.8|308
1615775400000|2021-03-15 02:30:00|18247.3|18243.3|18264.5|18260.5|18264.5|18260.5|18244.2|18240.2|137
1615775700000|2021-03-15 02:35:00|18266.1|18262.1|18253.6|18249.6|18266.1|18262.1|18252|18248|103
1615776000000|2021-03-15 02:40:00|18255.1|18251.1|18256.7|18252.7|18258.3|18254.3|18247.3|18243.3|85
1615776300000|2021-03-15 02:45:00|18258.3|18254.3|18262.9|18258.9|18264.5|18260.5|18253.6|18249.6|64
1615776600000|2021-03-15 02:50:00|18259.8|18255.8|18264.5|18260.5|18264.5|18260.5|18259.8|18255.8|18
1615776900000|2021-03-15 02:55:00|18266.1|18262.1|18256.7|18252.7|18267.6|18263.6|18256.7|18252.7|49
1615777200000|2021-03-15 03:00:00|18253.6|18249.6|18259.8|18255.8|18261.4|18257.4|18253.6|18249.6|44
1615777500000|2021-03-15 03:05:00|18262.9|18258.9|18244.2|18240.2|18262.9|18258.9|18241.1|18237.1|122
1615777800000|2021-03-15 03:10:00|18241.1|18237.1|18248.9|18244.9|18250.4|18246.4|18241.1|18237.1|52
1615778100000|2021-03-15 03:15:00|18247.3|18243.3|18237.9|18233.9|18247.3|18243.3|18237.9|18233.9|32
1615778400000|2021-03-15 03:20:00|18239.5|18235.5|18245.8|18241.8|18247.3|18243.3|18239.5|18235.5|36
1615778700000|2021-03-15 03:25:00|18244.2|18240.2|18250.4|18246.4|18253.6|18249.6|18244.2|18240.2|157
1615779000000|2021-03-15 03:30:00|18253.6|18249.6|18261.4|18257.4|18261.4|18257.4|18253.6|18249.6|66
1615779300000|2021-03-15 03:35:00|18259.8|18255.8|18256.7|18252.7|18262.9|18258.9|18252|18248|48
1615779600000|2021-03-15 03:40:00|18258.3|18254.3|18259.8|18255.8|18262.9|18258.9|18256.7|18252.7|58
1615779900000|2021-03-15 03:45:00|18262.9|18258.9|18253.6|18249.6|18264.5|18260.5|18253.6|18249.6|59
1615780200000|2021-03-15 03:50:00|18255.1|18251.1|18252|18248|18259.8|18255.8|18252|18248|49
1615780500000|2021-03-15 03:55:00|18253.6|18249.6|18256.7|18252.7|18259.8|18255.8|18252|18248|63
1615780800000|2021-03-15 04:00:00|18258.3|18254.3|18259.8|18255.8|18259.8|18255.8|18256.7|18252.7|43
1615781100000|2021-03-15 04:05:00|18255.1|18251.1|18248.9|18244.9|18255.1|18251.1|18247.3|18243.3|156
1615781400000|2021-03-15 04:10:00|18250.4|18246.4|18247.3|18243.3|18250.4|18246.4|18245.8|18241.8|30
1615781700000|2021-03-15 04:15:00|18248.9|18244.9|18256.7|18252.7|18256.7|18252.7|18247.3|18243.3|71
1615782000000|2021-03-15 04:20:00|18255.1|18251.1|18248.9|18244.9|18256.7|18252.7|18248.9|18244.9|29
1615782300000|2021-03-15 04:25:00|18250.4|18246.4|18250.4|18246.4|18253.6|18249.6|18247.3|18243.3|72
1615782600000|2021-03-15 04:30:00|18252|18248|18250.4|18246.4|18253.6|18249.6|18248.9|18244.9|33
1615782900000|2021-03-15 04:35:00|18253.6|18249.6|18248.9|18244.9|18253.6|18249.6|18248.9|18244.9|28
1615783200000|2021-03-15 04:40:00|18250.4|18246.4|18244.2|18240.2|18250.4|18246.4|18244.2|18240.2|63
1615783500000|2021-03-15 04:45:00|18245.8|18241.8|18241.1|18237.1|18247.3|18243.3|18237.9|18233.9|66
1615783800000|2021-03-15 04:50:00|18239.5|18235.5|18241.1|18237.1|18244.2|18240.2|18239.5|18235.5|35
1615784100000|2021-03-15 04:55:00|18237.9|18233.9|18241.1|18237.1|18241.1|18237.1|18237.9|18233.9|26
1615784400000|2021-03-15 05:00:00|18239.5|18235.5|18250.4|18246.4|18250.4|18246.4|18237.9|18233.9|67
1615784700000|2021-03-15 05:05:00|18253.6|18249.6|18248.9|18244.9|18256.7|18252.7|18247.3|18243.3|40
1615785000000|2021-03-15 05:10:00|18250.4|18246.4|18244.2|18240.2|18250.4|18246.4|18241.1|18237.1|51
1615785300000|2021-03-15 05:15:00|18245.8|18241.8|18244.2|18240.2|18250.4|18246.4|18242.6|18238.6|87
1615785600000|2021-03-15 05:20:00|18245.8|18241.8|18237.9|18233.9|18250.4|18246.4|18237.9|18233.9|60
1615785900000|2021-03-15 05:25:00|18239.5|18235.5|18244.2|18240.2|18244.2|18240.2|18239.5|18235.5|42
1615786200000|2021-03-15 05:30:00|18245.8|18241.8|18244.2|18240.2|18247.3|18243.3|18241.1|18237.1|52
1615786500000|2021-03-15 05:35:00|18245.8|18241.8|18247.3|18243.3|18250.4|18246.4|18244.2|18240.2|93
1615786800000|2021-03-15 05:40:00|18244.2|18240.2|18239.5|18235.5|18244.2|18240.2|18237.9|18233.9|87
1615787100000|2021-03-15 05:45:00|18237.9|18233.9|18244.2|18240.2|18244.2|18240.2|18237.9|18233.9|74
1615787400000|2021-03-15 05:50:00|18242.6|18238.6|18256.7|18252.7|18259.8|18255.8|18241.1|18237.1|72
1615787700000|2021-03-15 05:55:00|18253.6|18249.6|18259.8|18255.8|18259.8|18255.8|18250.4|18246.4|90
1615788000000|2021-03-15 06:00:00|18261.4|18257.4|18245.8|18241.8|18261.4|18257.4|18245.8|18241.8|198
1615788300000|2021-03-15 06:05:00|18247.3|18243.3|18247.3|18243.3|18247.3|18243.3|18244.2|18240.2|100
1615788600000|2021-03-15 06:10:00|18244.2|18240.2|18247.3|18243.3|18247.3|18243.3|18244.2|18240.2|97
1615788900000|2021-03-15 06:15:00|18248.9|18244.9|18247.3|18243.3|18250.4|18246.4|18247.3|18243.3|75
1615789200000|2021-03-15 06:20:00|18248.9|18244.9|18262.9|18258.9|18269.2|18265.2|18247.3|18243.3|91
1615789500000|2021-03-15 06:25:00|18264.5|18260.5|18261.4|18257.4|18278.6|18274.6|18261.4|18257.4|122
1615789800000|2021-03-15 06:30:00|18262.9|18258.9|18256.7|18252.7|18264.5|18260.5|18250.4|18246.4|62
1615790100000|2021-03-15 06:35:00|18258.3|18254.3|18247.3|18243.3|18258.3|18254.3|18242.6|18238.6|135
1615790400000|2021-03-15 06:40:00|18250.4|18246.4|18256.7|18252.7|18256.7|18252.7|18247.3|18243.3|103
1615790700000|2021-03-15 06:45:00|18253.6|18249.6|18252|18248|18259.8|18255.8|18248.9|18244.9|140
1615791000000|2021-03-15 06:50:00|18253.6|18249.6|18258.3|18254.3|18261.4|18257.4|18250.4|18246.4|98
1615791300000|2021-03-15 06:55:00|18256.7|18252.7|18253.6|18249.6|18259.8|18255.8|18248.9|18244.9|77
1615791600000|2021-03-15 07:00:00|18252|18248|18289.5|18285.5|18291.1|18287.1|18250.4|18246.4|185
1615791900000|2021-03-15 07:05:00|18291.1|18287.1|18295.8|18291.8|18306.7|18302.7|18291.1|18287.1|252
1615792200000|2021-03-15 07:10:00|18297.3|18293.3|18284.8|18280.8|18297.3|18293.3|18284.8|18280.8|89
1615792500000|2021-03-15 07:15:00|18283.3|18279.3|18278.6|18274.6|18289.5|18285.5|18278.6|18274.6|115
1615792800000|2021-03-15 07:20:00|18280.1|18276.1|18284.8|18280.8|18291.1|18287.1|18278.6|18274.6|50
1615793100000|2021-03-15 07:25:00|18281.7|18277.7|18300.4|18296.4|18300.4|18296.4|18281.7|18277.7|151
1615793400000|2021-03-15 07:30:00|18302|18298|18303.6|18299.6|18312.9|18308.9|18297.3|18293.3|170
1615793700000|2021-03-15 07:35:00|18306.7|18302.7|18306.7|18302.7|18316.1|18312.1|18306.7|18302.7|146
1615794000000|2021-03-15 07:40:00|18309.8|18305.8|18297.3|18293.3|18316.1|18312.1|18297.3|18293.3|96
1615794300000|2021-03-15 07:45:00|18298.9|18294.9|18287.9|18283.9|18303.6|18299.6|18287.9|18283.9|116
1615794600000|2021-03-15 07:50:00|18284.8|18280.8|18278.6|18274.6|18284.8|18280.8|18275.4|18271.4|218
1615794900000|2021-03-15 07:55:00|18280.1|18276.1|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|103
1615795200000|2021-03-15 08:00:00|18284.8|18280.8|18300.4|18296.4|18305.1|18301.1|18284.8|18280.8|379
1615795500000|2021-03-15 08:05:00|18303.6|18299.6|18319.2|18315.2|18328.6|18324.6|18300.4|18296.4|228
1615795800000|2021-03-15 08:10:00|18317.6|18313.6|18316.1|18312.1|18322.3|18318.3|18316.1|18312.1|190
1615796100000|2021-03-15 08:15:00|18312.9|18308.9|18300.4|18296.4|18314.5|18310.5|18300.4|18296.4|274
1615796400000|2021-03-15 08:20:00|18303.6|18299.6|18297.3|18293.3|18306.7|18302.7|18294.2|18290.2|340
1615796700000|2021-03-15 08:25:00|18298.9|18294.9|18311.4|18307.4|18311.4|18307.4|18294.2|18290.2|89
1615797000000|2021-03-15 08:30:00|18309.8|18305.8|18297.3|18293.3|18316.1|18312.1|18297.3|18293.3|194
1615797300000|2021-03-15 08:35:00|18298.9|18294.9|18316.1|18312.1|18319.2|18315.2|18297.3|18293.3|120
1615797600000|2021-03-15 08:40:00|18317.6|18313.6|18322.3|18318.3|18322.3|18318.3|18306.7|18302.7|212
1615797900000|2021-03-15 08:45:00|18319.2|18315.2|18297.3|18293.3|18322.3|18318.3|18297.3|18293.3|390
1615798200000|2021-03-15 08:50:00|18298.9|18294.9|18322.3|18318.3|18322.3|18318.3|18297.3|18293.3|194
1615798500000|2021-03-15 08:55:00|18320.8|18316.8|18309.8|18305.8|18322.3|18318.3|18306.7|18302.7|293
1615798800000|2021-03-15 09:00:00|18306.7|18302.7|18311.4|18307.4|18312.9|18308.9|18300.4|18296.4|98
1615799100000|2021-03-15 09:05:00|18312.9|18308.9|18320.8|18316.8|18325.4|18321.4|18312.9|18308.9|288
1615799400000|2021-03-15 09:10:00|18319.2|18315.2|18322.3|18318.3|18323.9|18319.9|18312.9|18308.9|165
1615799700000|2021-03-15 09:15:00|18323.9|18319.9|18306.7|18302.7|18325.4|18321.4|18303.6|18299.6|226
1615800000000|2021-03-15 09:20:00|18305.1|18301.1|18331.7|18327.7|18331.7|18327.7|18303.6|18299.6|283
1615800300000|2021-03-15 09:25:00|18334.8|18330.8|18331.7|18327.7|18337.9|18333.9|18331.7|18327.7|283
1615800600000|2021-03-15 09:30:00|18328.6|18324.6|18328.6|18324.6|18331.7|18327.7|18322.3|18318.3|285
1615800900000|2021-03-15 09:35:00|18325.4|18321.4|18328.6|18324.6|18330.1|18326.1|18319.2|18315.2|111
1615801200000|2021-03-15 09:40:00|18327|18323|18322.3|18318.3|18327|18323|18316.1|18312.1|142
1615801500000|2021-03-15 09:45:00|18319.2|18315.2|18334.8|18330.8|18334.8|18330.8|18316.1|18312.1|137
1615801800000|2021-03-15 09:50:00|18331.7|18327.7|18331.7|18327.7|18344.2|18340.2|18331.7|18327.7|280
1615802100000|2021-03-15 09:55:00|18333.3|18329.3|18330.1|18326.1|18341.1|18337.1|18328.6|18324.6|116
1615802400000|2021-03-15 10:00:00|18328.6|18324.6|18319.2|18315.2|18331.7|18327.7|18319.2|18315.2|151
1615802700000|2021-03-15 10:05:00|18320.8|18316.8|18311.4|18307.4|18320.8|18316.8|18303.6|18299.6|250
1615803000000|2021-03-15 10:10:00|18309.8|18305.8|18316.1|18312.1|18316.1|18312.1|18306.7|18302.7|153
1615803300000|2021-03-15 10:15:00|18312.9|18308.9|18322.3|18318.3|18328.6|18324.6|18312.9|18308.9|179
1615803600000|2021-03-15 10:20:00|18320.8|18316.8|18337.9|18333.9|18337.9|18333.9|18320.8|18316.8|166
1615803900000|2021-03-15 10:25:00|18336.4|18332.4|18328.6|18324.6|18341.1|18337.1|18328.6|18324.6|132
1615804200000|2021-03-15 10:30:00|18327|18323|18328.6|18324.6|18331.7|18327.7|18323.9|18319.9|76
1615804500000|2021-03-15 10:35:00|18325.4|18321.4|18339.5|18335.5|18341.1|18337.1|18322.3|18318.3|201
1615804800000|2021-03-15 10:40:00|18341.1|18337.1|18331.7|18327.7|18341.1|18337.1|18328.6|18324.6|101
1615805100000|2021-03-15 10:45:00|18330.1|18326.1|18323.9|18319.9|18334.8|18330.8|18322.3|18318.3|109
1615805400000|2021-03-15 10:50:00|18322.3|18318.3|18320.8|18316.8|18325.4|18321.4|18319.2|18315.2|148
1615805700000|2021-03-15 10:55:00|18322.3|18318.3|18316.1|18312.1|18325.4|18321.4|18312.9|18308.9|109
1615806000000|2021-03-15 11:00:00|18317.6|18313.6|18309.8|18305.8|18319.2|18315.2|18303.6|18299.6|282
1615806300000|2021-03-15 11:05:00|18312.9|18308.9|18316.1|18312.1|18316.1|18312.1|18305.1|18301.1|133
1615806600000|2021-03-15 11:10:00|18314.5|18310.5|18314.5|18310.5|18325.4|18321.4|18312.9|18308.9|139
1615806900000|2021-03-15 11:15:00|18316.1|18312.1|18300.4|18296.4|18316.1|18312.1|18300.4|18296.4|124
1615807200000|2021-03-15 11:20:00|18302|18298|18294.2|18290.2|18303.6|18299.6|18294.2|18290.2|152
1615807500000|2021-03-15 11:25:00|18292.6|18288.6|18278.6|18274.6|18294.2|18290.2|18277|18273|265
1615807800000|2021-03-15 11:30:00|18281.7|18277.7|18272.3|18268.3|18286.4|18282.4|18272.3|18268.3|302
1615808100000|2021-03-15 11:35:00|18273.9|18269.9|18266.1|18262.1|18287.9|18283.9|18266.1|18262.1|325
1615808400000|2021-03-15 11:40:00|18262.9|18258.9|18272.3|18268.3|18278.6|18274.6|18262.9|18258.9|546
1615808700000|2021-03-15 11:45:00|18275.4|18271.4|18259.8|18255.8|18275.4|18271.4|18259.8|18255.8|310
1615809000000|2021-03-15 11:50:00|18262.9|18258.9|18262.9|18258.9|18262.9|18258.9|18253.6|18249.6|225
1615809300000|2021-03-15 11:55:00|18259.8|18255.8|18256.7|18252.7|18262.9|18258.9|18253.6|18249.6|271
1615809600000|2021-03-15 12:00:00|18253.6|18249.6|18259.8|18255.8|18259.8|18255.8|18244.2|18240.2|749
1615809900000|2021-03-15 12:05:00|18258.3|18254.3|18266.1|18262.1|18269.2|18265.2|18247.3|18243.3|427
1615810200000|2021-03-15 12:10:00|18267.6|18263.6|18259.8|18255.8|18275.4|18271.4|18256.7|18252.7|630
1615810500000|2021-03-15 12:15:00|18256.7|18252.7|18256.7|18252.7|18277|18273|18256.7|18252.7|366
1615810800000|2021-03-15 12:20:00|18259.8|18255.8|18300.4|18296.4|18303.6|18299.6|18259.8|18255.8|912
1615811100000|2021-03-15 12:25:00|18298.9|18294.9|18309.8|18305.8|18316.1|18312.1|18294.2|18290.2|633
1615811400000|2021-03-15 12:30:00|18308.3|18304.3|18295.8|18291.8|18308.3|18304.3|18294.2|18290.2|964
1615811700000|2021-03-15 12:35:00|18294.2|18290.2|18309.8|18305.8|18322.3|18318.3|18294.2|18290.2|775
1615812000000|2021-03-15 12:40:00|18312.9|18308.9|18337.9|18333.9|18347.3|18343.3|18309.8|18305.8|850
1615812300000|2021-03-15 12:45:00|18334.8|18330.8|18312.9|18308.9|18344.2|18340.2|18306.7|18302.7|563
1615812600000|2021-03-15 12:50:00|18309.8|18305.8|18322.3|18318.3|18322.3|18318.3|18306.7|18302.7|501
1615812900000|2021-03-15 12:55:00|18325.4|18321.4|18322.3|18318.3|18333.3|18329.3|18316.1|18312.1|528
1615813200000|2021-03-15 13:00:00|18319.2|18315.2|18316.1|18312.1|18333.3|18329.3|18309.8|18305.8|600
1615813500000|2021-03-15 13:05:00|18319.2|18315.2|18333.3|18329.3|18337.9|18333.9|18316.1|18312.1|629
1615813800000|2021-03-15 13:10:00|18334.8|18330.8|18333.3|18329.3|18350.4|18346.4|18327|18323|553
1615814100000|2021-03-15 13:15:00|18331.7|18327.7|18319.2|18315.2|18337.9|18333.9|18319.2|18315.2|520
1615814400000|2021-03-15 13:20:00|18322.3|18318.3|18322.3|18318.3|18334.8|18330.8|18319.2|18315.2|632
1615814700000|2021-03-15 13:25:00|18323.9|18319.9|18328.6|18324.6|18334.8|18330.8|18322.3|18318.3|409
1615815000000|2021-03-15 13:30:00|18322.3|18318.3|18334.8|18330.8|18341.1|18337.1|18322.3|18318.3|630
1615815300000|2021-03-15 13:35:00|18333.3|18329.3|18337.9|18333.9|18350.4|18346.4|18331.7|18327.7|949
1615815600000|2021-03-15 13:40:00|18339.5|18335.5|18347.3|18343.3|18347.3|18343.3|18328.6|18324.6|528
1615815900000|2021-03-15 13:45:00|18344.2|18340.2|18356.7|18352.7|18370.8|18366.8|18344.2|18340.2|1147
1615816200000|2021-03-15 13:50:00|18358.3|18354.3|18359.8|18355.8|18366.1|18362.1|18356.7|18352.7|716
1615816500000|2021-03-15 13:55:00|18356.7|18352.7|18370.8|18366.8|18372.3|18368.3|18356.7|18352.7|836
1615816800000|2021-03-15 14:00:00|18369.2|18365.2|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|977
1615817100000|2021-03-15 14:05:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18366.1|18362.1|1114
1615817400000|2021-03-15 14:10:00|18377|18373|18366.1|18362.1|18381.7|18377.7|18362.9|18358.9|904
1615817700000|2021-03-15 14:15:00|18362.9|18358.9|18359.8|18355.8|18369.2|18365.2|18359.8|18355.8|746
1615818000000|2021-03-15 14:20:00|18362.9|18358.9|18350.4|18346.4|18362.9|18358.9|18341.1|18337.1|1434
1615818300000|2021-03-15 14:25:00|18348.9|18344.9|18366.1|18362.1|18375.4|18371.4|18347.3|18343.3|1976
1615818600000|2021-03-15 14:30:00|18369.2|18365.2|18362.9|18358.9|18387.9|18383.9|18356.7|18352.7|2429
1615818900000|2021-03-15 14:35:00|18366.1|18362.1|18359.8|18355.8|18367.6|18363.6|18347.3|18343.3|1158
1615819200000|2021-03-15 14:40:00|18356.7|18352.7|18353.6|18349.6|18362.9|18358.9|18347.3|18343.3|766
1615819500000|2021-03-15 14:45:00|18352|18348|18344.2|18340.2|18359.8|18355.8|18341.1|18337.1|954
1615819800000|2021-03-15 14:50:00|18347.3|18343.3|18328.6|18324.6|18347.3|18343.3|18328.6|18324.6|814
1615820100000|2021-03-15 14:55:00|18331.7|18327.7|18319.2|18315.2|18334.8|18330.8|18319.2|18315.2|786
1615820400000|2021-03-15 15:00:00|18317.6|18313.6|18331.7|18327.7|18331.7|18327.7|18316.1|18312.1|474
1615820700000|2021-03-15 15:05:00|18330.1|18326.1|18328.6|18324.6|18347.3|18343.3|18327|18323|490
1615821000000|2021-03-15 15:10:00|18325.4|18321.4|18337.9|18333.9|18344.2|18340.2|18317.6|18313.6|513
1615821300000|2021-03-15 15:15:00|18339.5|18335.5|18347.3|18343.3|18350.4|18346.4|18337.9|18333.9|599
1615821600000|2021-03-15 15:20:00|18350.4|18346.4|18347.3|18343.3|18353.6|18349.6|18341.1|18337.1|666
1615821900000|2021-03-15 15:25:00|18348.9|18344.9|18366.1|18362.1|18369.2|18365.2|18347.3|18343.3|1084
1615822200000|2021-03-15 15:30:00|18369.2|18365.2|18381.7|18377.7|18387.9|18383.9|18369.2|18365.2|1198
1615822500000|2021-03-15 15:35:00|18384.8|18380.8|18394.2|18390.2|18400.4|18396.4|18381.7|18377.7|786
1615822800000|2021-03-15 15:40:00|18392.6|18388.6|18391.1|18387.1|18400.4|18396.4|18391.1|18387.1|704
1615823100000|2021-03-15 15:45:00|18387.9|18383.9|18391.1|18387.1|18397.3|18393.3|18384.8|18380.8|714
1615823400000|2021-03-15 15:50:00|18394.2|18390.2|18397.3|18393.3|18400.4|18396.4|18394.2|18390.2|693
1615823700000|2021-03-15 15:55:00|18394.2|18390.2|18386.4|18382.4|18403.6|18399.6|18386.4|18382.4|683
1615824000000|2021-03-15 16:00:00|18384.8|18380.8|18394.2|18390.2|18400.4|18396.4|18381.7|18377.7|771
1615824300000|2021-03-15 16:05:00|18397.3|18393.3|18391.1|18387.1|18397.3|18393.3|18387.9|18383.9|441
1615824600000|2021-03-15 16:10:00|18387.9|18383.9|18375.4|18371.4|18387.9|18383.9|18372.3|18368.3|552
1615824900000|2021-03-15 16:15:00|18377|18373|18372.3|18368.3|18384.8|18380.8|18369.2|18365.2|349
1615825200000|2021-03-15 16:20:00|18375.4|18371.4|18375.4|18371.4|18384.8|18380.8|18369.2|18365.2|338
1615825500000|2021-03-15 16:25:00|18378.6|18374.6|18372.3|18368.3|18380.1|18376.1|18372.3|18368.3|309
1615825800000|2021-03-15 16:30:00|18375.4|18371.4|18373.9|18369.9|18375.4|18371.4|18372.3|18368.3|263
1615826100000|2021-03-15 16:35:00|18375.4|18371.4|18361.4|18357.4|18375.4|18371.4|18359.8|18355.8|419
1615826400000|2021-03-15 16:40:00|18359.8|18355.8|18356.7|18352.7|18362.9|18358.9|18353.6|18349.6|424
1615826700000|2021-03-15 16:45:00|18353.6|18349.6|18347.3|18343.3|18356.7|18352.7|18347.3|18343.3|327
1615827000000|2021-03-15 16:50:00|18348.9|18344.9|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|289
1615827300000|2021-03-15 16:55:00|18342.6|18338.6|18350.4|18346.4|18353.6|18349.6|18341.1|18337.1|269
1615827600000|2021-03-15 17:00:00|18353.6|18349.6|18362.9|18358.9|18366.1|18362.1|18352|18348|283
1615827900000|2021-03-15 17:05:00|18366.1|18362.1|18359.8|18355.8|18366.1|18362.1|18356.7|18352.7|220
1615828200000|2021-03-15 17:10:00|18356.7|18352.7|18355.1|18351.1|18359.8|18355.8|18352|18348|374
1615828500000|2021-03-15 17:15:00|18353.6|18349.6|18347.3|18343.3|18356.7|18352.7|18345.8|18341.8|368
1615828800000|2021-03-15 17:20:00|18350.4|18346.4|18352|18348|18356.7|18352.7|18345.8|18341.8|277
1615829100000|2021-03-15 17:25:00|18353.6|18349.6|18350.4|18346.4|18356.7|18352.7|18347.3|18343.3|405
1615829400000|2021-03-15 17:30:00|18353.6|18349.6|18337.9|18333.9|18353.6|18349.6|18334.8|18330.8|506
1615829700000|2021-03-15 17:35:00|18341.1|18337.1|18337.9|18333.9|18344.2|18340.2|18337.9|18333.9|268
1615830000000|2021-03-15 17:40:00|18334.8|18330.8|18341.1|18337.1|18341.1|18337.1|18334.8|18330.8|194
1615830300000|2021-03-15 17:45:00|18344.2|18340.2|18347.3|18343.3|18350.4|18346.4|18341.1|18337.1|221
1615830600000|2021-03-15 17:50:00|18345.8|18341.8|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|186
1615830900000|2021-03-15 17:55:00|18342.6|18338.6|18337.9|18333.9|18347.3|18343.3|18334.8|18330.8|399
1615831200000|2021-03-15 18:00:00|18334.8|18330.8|18333.3|18329.3|18337.9|18333.9|18331.7|18327.7|203
1615831500000|2021-03-15 18:05:00|18331.7|18327.7|18331.7|18327.7|18337.9|18333.9|18328.6|18324.6|290
1615831800000|2021-03-15 18:10:00|18328.6|18324.6|18341.1|18337.1|18341.1|18337.1|18328.6|18324.6|358
1615832100000|2021-03-15 18:15:00|18337.9|18333.9|18339.5|18335.5|18344.2|18340.2|18334.8|18330.8|327
1615832400000|2021-03-15 18:20:00|18341.1|18337.1|18342.6|18338.6|18347.3|18343.3|18337.9|18333.9|303
1615832700000|2021-03-15 18:25:00|18344.2|18340.2|18325.4|18321.4|18344.2|18340.2|18325.4|18321.4|200
1615833000000|2021-03-15 18:30:00|18327|18323|18325.4|18321.4|18334.8|18330.8|18325.4|18321.4|352
1615833300000|2021-03-15 18:35:00|18327|18323|18331.7|18327.7|18331.7|18327.7|18325.4|18321.4|249
1615833600000|2021-03-15 18:40:00|18334.8|18330.8|18328.6|18324.6|18334.8|18330.8|18325.4|18321.4|339
1615833900000|2021-03-15 18:45:00|18330.1|18326.1|18331.7|18327.7|18337.9|18333.9|18319.2|18315.2|1234
1615834200000|2021-03-15 18:50:00|18330.1|18326.1|18328.6|18324.6|18331.7|18327.7|18319.2|18315.2|423
1615834500000|2021-03-15 18:55:00|18325.4|18321.4|18341.1|18337.1|18341.1|18337.1|18322.3|18318.3|1132
1615834800000|2021-03-15 19:00:00|18337.9|18333.9|18331.7|18327.7|18337.9|18333.9|18322.3|18318.3|478
1615835100000|2021-03-15 19:05:00|18333.3|18329.3|18337.9|18333.9|18337.9|18333.9|18333.3|18329.3|295
1615835400000|2021-03-15 19:10:00|18336.4|18332.4|18334.8|18330.8|18341.1|18337.1|18331.7|18327.7|307
1615835700000|2021-03-15 19:15:00|18331.7|18327.7|18334.8|18330.8|18334.8|18330.8|18328.6|18324.6|174
1615836000000|2021-03-15 19:20:00|18337.9|18333.9|18341.1|18337.1|18350.4|18346.4|18337.9|18333.9|288
1615836300000|2021-03-15 19:25:00|18342.6|18338.6|18347.3|18343.3|18350.4|18346.4|18342.6|18338.6|175
1615836600000|2021-03-15 19:30:00|18348.9|18344.9|18350.4|18346.4|18352|18348|18347.3|18343.3|235
1615836900000|2021-03-15 19:35:00|18348.9|18344.9|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|302
1615837200000|2021-03-15 19:40:00|18352|18348|18353.6|18349.6|18353.6|18349.6|18352|18348|307
1615837500000|2021-03-15 19:45:00|18356.7|18352.7|18381.7|18377.7|18381.7|18377.7|18356.7|18352.7|520
1615837800000|2021-03-15 19:50:00|18380.1|18376.1|18369.2|18365.2|18409.8|18405.8|18362.9|18358.9|1648
1615838100000|2021-03-15 19:55:00|18367.6|18363.6|18369.2|18365.2|18372.3|18368.3|18337.9|18333.9|1764
1615838400000|2021-03-15 20:00:00|18372.3|18368.3|18400.4|18396.4|18409.8|18405.8|18362.9|18358.9|4339
1615838700000|2021-03-15 20:05:00|18397.3|18393.3|18387.9|18383.9|18403.6|18399.6|18375.4|18371.4|1222
1615839000000|2021-03-15 20:10:00|18391.1|18387.1|18381.7|18377.7|18397.3|18393.3|18378.6|18374.6|400
1615839300000|2021-03-15 20:15:00|18378.6|18374.6|18375.4|18371.4|18384.8|18380.8|18372.3|18368.3|493
1615839600000|2021-03-15 20:20:00|18372.3|18368.3|18369.2|18365.2|18372.3|18368.3|18359.8|18355.8|349
1615839900000|2021-03-15 20:25:00|18367.6|18363.6|18380.1|18376.1|18384.8|18380.8|18367.6|18363.6|454
1615840200000|2021-03-15 20:30:00|18378.6|18374.6|18375.4|18371.4|18381.7|18377.7|18366.1|18362.1|205
1615840500000|2021-03-15 20:35:00|18372.3|18368.3|18372.3|18368.3|18373.9|18369.9|18366.1|18362.1|168
1615840800000|2021-03-15 20:40:00|18370.8|18366.8|18369.2|18365.2|18378.6|18374.6|18366.1|18362.1|309
1615841100000|2021-03-15 20:45:00|18370.8|18366.8|18367.6|18363.6|18372.3|18368.3|18359.8|18355.8|253
1615841400000|2021-03-15 20:50:00|18369.2|18365.2|18362.9|18358.9|18369.2|18365.2|18362.9|18358.9|238
1615841700000|2021-03-15 20:55:00|18359.8|18355.8|18359.8|18355.8|18369.2|18365.2|18359.8|18355.8|230
1615845600000|2021-03-15 22:00:00|18356.7|18352.7|18383.3|18379.3|18384.8|18380.8|18355.1|18351.1|36
1615845900000|2021-03-15 22:05:00|18381.7|18377.7|18380.1|18376.1|18381.7|18377.7|18377|18373|59
1615846200000|2021-03-15 22:10:00|18381.7|18377.7|18386.4|18382.4|18386.4|18382.4|18381.7|18377.7|2
1615846500000|2021-03-15 22:15:00|18387.9|18383.9|18383.3|18379.3|18387.9|18383.9|18381.7|18377.7|8
1615846800000|2021-03-15 22:20:00|18380.1|18376.1|18381.7|18377.7|18381.7|18377.7|18380.1|18376.1|10
1615847100000|2021-03-15 22:25:00|18383.3|18379.3|18381.7|18377.7|18384.8|18380.8|18381.7|18377.7|10
1615847400000|2021-03-15 22:30:00|18383.3|18379.3|18384.8|18380.8|18384.8|18380.8|18381.7|18377.7|57
1615847700000|2021-03-15 22:35:00|||||||||22
1615848000000|2021-03-15 22:40:00|18383.3|18379.3|18375.4|18371.4|18384.8|18380.8|18375.4|18371.4|38
1615848300000|2021-03-15 22:45:00|18377|18373|18375.4|18371.4|18377|18373|18375.4|18371.4|16
1615848600000|2021-03-15 22:50:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|21
1615848900000|2021-03-15 22:55:00|18377|18373|18375.4|18371.4|18378.6|18374.6|18373.9|18369.9|8
1615849200000|2021-03-15 23:00:00|18377|18373|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|7
1615849500000|2021-03-15 23:05:00|18373.9|18369.9|18373.9|18369.9|18378.6|18374.6|18372.3|18368.3|76
1615849800000|2021-03-15 23:10:00|18375.4|18371.4|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|7
1615850100000|2021-03-15 23:15:00|18373.9|18369.9|18373.9|18369.9|18373.9|18369.9|18372.3|18368.3|8
1615850400000|2021-03-15 23:20:00|18375.4|18371.4|18377|18373|18378.6|18374.6|18375.4|18371.4|9
1615850700000|2021-03-15 23:25:00|18370.8|18366.8|18370.8|18366.8|18370.8|18366.8|18370.8|18366.8|16
1615851000000|2021-03-15 23:30:00|18369.2|18365.2|18367.6|18363.6|18370.8|18366.8|18366.1|18362.1|30
1615851300000|2021-03-15 23:35:00|18370.8|18366.8|18367.6|18363.6|18370.8|18366.8|18366.1|18362.1|7
1615851600000|2021-03-15 23:40:00|18369.2|18365.2|18377|18373|18377|18373|18367.6|18363.6|71
1615851900000|2021-03-15 23:45:00|18375.4|18371.4|18377|18373|18378.6|18374.6|18375.4|18371.4|2
1615852800000|2021-03-16 00:00:00|18375.4|18371.4|18367.6|18363.6|18375.4|18371.4|18366.1|18362.1|47
1615853100000|2021-03-16 00:05:00|18366.1|18362.1|18369.2|18365.2|18369.2|18365.2|18362.9|18358.9|44
1615853400000|2021-03-16 00:10:00|18370.8|18366.8|18378.6|18374.6|18378.6|18374.6|18367.6|18363.6|88
1615853700000|2021-03-16 00:15:00|18375.4|18371.4|18373.9|18369.9|18377|18373|18372.3|18368.3|39
1615854000000|2021-03-16 00:20:00|18375.4|18371.4|18369.2|18365.2|18375.4|18371.4|18369.2|18365.2|40
1615854300000|2021-03-16 00:25:00|18370.8|18366.8|18372.3|18368.3|18372.3|18368.3|18369.2|18365.2|24
1615854600000|2021-03-16 00:30:00|18373.9|18369.9|18378.6|18374.6|18378.6|18374.6|18372.3|18368.3|51
1615854900000|2021-03-16 00:35:00|18380.1|18376.1|18384.8|18380.8|18384.8|18380.8|18378.6|18374.6|56
1615855200000|2021-03-16 00:40:00|18381.7|18377.7|18383.3|18379.3|18384.8|18380.8|18381.7|18377.7|32
1615855500000|2021-03-16 00:45:00|18381.7|18377.7|18387.9|18383.9|18387.9|18383.9|18381.7|18377.7|171
1615855800000|2021-03-16 00:50:00|18384.8|18380.8|18380.1|18376.1|18387.9|18383.9|18380.1|18376.1|55
1615856100000|2021-03-16 00:55:00|18381.7|18377.7|18384.8|18380.8|18387.9|18383.9|18381.7|18377.7|56
1615856400000|2021-03-16 01:00:00|18387.9|18383.9|18402|18398|18403.6|18399.6|18384.8|18380.8|362
1615856700000|2021-03-16 01:05:00|18403.6|18399.6|18409.8|18405.8|18409.8|18405.8|18402|18398|103
1615857000000|2021-03-16 01:10:00|18408.3|18404.3|18406.7|18402.7|18409.8|18405.8|18402|18398|94
1615857300000|2021-03-16 01:15:00|18408.3|18404.3|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|50
1615857600000|2021-03-16 01:20:00|18416.1|18412.1|18416.1|18412.1|18422.3|18418.3|18412.9|18408.9|311
1615857900000|2021-03-16 01:25:00|18411.4|18407.4|18400.4|18396.4|18411.4|18407.4|18397.3|18393.3|79
1615858200000|2021-03-16 01:30:00|18398.9|18394.9|18403.6|18399.6|18403.6|18399.6|18397.3|18393.3|22
1615858500000|2021-03-16 01:35:00|18402|18398|18400.4|18396.4|18406.7|18402.7|18400.4|18396.4|33
1615858800000|2021-03-16 01:40:00|18397.3|18393.3|18400.4|18396.4|18400.4|18396.4|18394.2|18390.2|35
1615859100000|2021-03-16 01:45:00|18397.3|18393.3|18397.3|18393.3|18400.4|18396.4|18394.2|18390.2|22
1615859400000|2021-03-16 01:50:00|18394.2|18390.2|18394.2|18390.2|18397.3|18393.3|18394.2|18390.2|28
1615859700000|2021-03-16 01:55:00|18395.8|18391.8|18397.3|18393.3|18397.3|18393.3|18395.8|18391.8|8
1615860000000|2021-03-16 02:00:00|18398.9|18394.9|18394.2|18390.2|18398.9|18394.9|18394.2|18390.2|36
1615860300000|2021-03-16 02:05:00|18400.4|18396.4|18395.8|18391.8|18400.4|18396.4|18394.2|18390.2|15
1615860600000|2021-03-16 02:10:00|18394.2|18390.2|18391.1|18387.1|18394.2|18390.2|18387.9|18383.9|65
1615860900000|2021-03-16 02:15:00|18394.2|18390.2|18392.6|18388.6|18394.2|18390.2|18391.1|18387.1|37
1615861200000|2021-03-16 02:20:00|18391.1|18387.1|18397.3|18393.3|18400.4|18396.4|18391.1|18387.1|28
1615861500000|2021-03-16 02:25:00|18394.2|18390.2|18394.2|18390.2|18397.3|18393.3|18394.2|18390.2|32
1615861800000|2021-03-16 02:30:00|18395.8|18391.8|18394.2|18390.2|18395.8|18391.8|18394.2|18390.2|24
1615862100000|2021-03-16 02:35:00|18400.4|18396.4|18400.4|18396.4|18400.4|18396.4|18397.3|18393.3|16
1615862400000|2021-03-16 02:40:00|18397.3|18393.3|18397.3|18393.3|18400.4|18396.4|18397.3|18393.3|60
1615862700000|2021-03-16 02:45:00|18394.2|18390.2|18394.2|18390.2|18394.2|18390.2|18391.1|18387.1|31
1615863000000|2021-03-16 02:50:00|18395.8|18391.8|18394.2|18390.2|18397.3|18393.3|18391.1|18387.1|35
1615863300000|2021-03-16 02:55:00|18395.8|18391.8|18391.1|18387.1|18395.8|18391.8|18391.1|18387.1|34
1615863600000|2021-03-16 03:00:00|18387.9|18383.9|18387.9|18383.9|18391.1|18387.1|18384.8|18380.8|114
1615863900000|2021-03-16 03:05:00|18386.4|18382.4|18392.6|18388.6|18392.6|18388.6|18384.8|18380.8|37
1615864200000|2021-03-16 03:10:00|18394.2|18390.2|18392.6|18388.6|18394.2|18390.2|18386.4|18382.4|41
1615864500000|2021-03-16 03:15:00|18391.1|18387.1|18400.4|18396.4|18400.4|18396.4|18389.5|18385.5|42
1615864800000|2021-03-16 03:20:00|||||||||1
1615865100000|2021-03-16 03:25:00|18398.9|18394.9|18398.9|18394.9|18400.4|18396.4|18398.9|18394.9|27
1615865400000|2021-03-16 03:30:00|18397.3|18393.3|18400.4|18396.4|18400.4|18396.4|18397.3|18393.3|115
1615865700000|2021-03-16 03:35:00|18397.3|18393.3|18398.9|18394.9|18403.6|18399.6|18397.3|18393.3|32
1615866000000|2021-03-16 03:40:00|18400.4|18396.4|18403.6|18399.6|18403.6|18399.6|18397.3|18393.3|16
1615866300000|2021-03-16 03:45:00|18406.7|18402.7|18406.7|18402.7|18406.7|18402.7|18403.6|18399.6|95
1615866600000|2021-03-16 03:50:00|18405.1|18401.1|18400.4|18396.4|18405.1|18401.1|18400.4|18396.4|22
1615866900000|2021-03-16 03:55:00|18403.6|18399.6|18400.4|18396.4|18406.7|18402.7|18400.4|18396.4|35
1615867200000|2021-03-16 04:00:00|18402|18398|18409.8|18405.8|18409.8|18405.8|18402|18398|55
1615867500000|2021-03-16 04:05:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18406.7|18402.7|69
1615867800000|2021-03-16 04:10:00|18408.3|18404.3|18409.8|18405.8|18409.8|18405.8|18408.3|18404.3|9
1615868100000|2021-03-16 04:15:00|18406.7|18402.7|18406.7|18402.7|18409.8|18405.8|18405.1|18401.1|23
1615868400000|2021-03-16 04:20:00|18405.1|18401.1|18405.1|18401.1|18406.7|18402.7|18405.1|18401.1|8
1615868700000|2021-03-16 04:25:00|18403.6|18399.6|18405.1|18401.1|18406.7|18402.7|18403.6|18399.6|3
1615869000000|2021-03-16 04:30:00|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|2
1615869300000|2021-03-16 04:35:00|18405.1|18401.1|18405.1|18401.1|18406.7|18402.7|18405.1|18401.1|11
1615869600000|2021-03-16 04:40:00|18406.7|18402.7|18406.7|18402.7|18406.7|18402.7|18406.7|18402.7|26
1615869900000|2021-03-16 04:45:00|18405.1|18401.1|18405.1|18401.1|18405.1|18401.1|18405.1|18401.1|7
1615870200000|2021-03-16 04:50:00|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|0
1615870500000|2021-03-16 04:55:00|||||||||1
1615870800000|2021-03-16 05:00:00|18402|18398|18403.6|18399.6|18406.7|18402.7|18402|18398|24
1615871100000|2021-03-16 05:05:00|18402|18398|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|5
1615871400000|2021-03-16 05:10:00|18397.3|18393.3|18397.3|18393.3|18397.3|18393.3|18394.2|18390.2|22
1615871700000|2021-03-16 05:15:00|18395.8|18391.8|18395.8|18391.8|18397.3|18393.3|18394.2|18390.2|8
1615872000000|2021-03-16 05:20:00|18397.3|18393.3|18402|18398|18403.6|18399.6|18397.3|18393.3|89
1615872300000|2021-03-16 05:25:00|18403.6|18399.6|18397.3|18393.3|18403.6|18399.6|18397.3|18393.3|2
1615872600000|2021-03-16 05:30:00|18395.8|18391.8|18394.2|18390.2|18397.3|18393.3|18394.2|18390.2|2
1615872900000|2021-03-16 05:35:00|18392.6|18388.6|18394.2|18390.2|18394.2|18390.2|18392.6|18388.6|9
1615873200000|2021-03-16 05:40:00|18395.8|18391.8|18400.4|18396.4|18400.4|18396.4|18395.8|18391.8|30
1615873500000|2021-03-16 05:45:00|18397.3|18393.3|18400.4|18396.4|18400.4|18396.4|18397.3|18393.3|12
1615873800000|2021-03-16 05:50:00|||||||||5
1615874100000|2021-03-16 05:55:00|18402|18398|18400.4|18396.4|18402|18398|18400.4|18396.4|4
1615874400000|2021-03-16 06:00:00|18406.7|18402.7|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|79
1615874700000|2021-03-16 06:05:00|||||||||5
1615875000000|2021-03-16 06:10:00|18408.3|18404.3|18409.8|18405.8|18409.8|18405.8|18408.3|18404.3|9
1615875300000|2021-03-16 06:15:00|||||||||59
1615875600000|2021-03-16 06:20:00|18408.3|18404.3|18406.7|18402.7|18409.8|18405.8|18406.7|18402.7|65
1615875900000|2021-03-16 06:25:00|18405.1|18401.1|18406.7|18402.7|18406.7|18402.7|18405.1|18401.1|40
1615876200000|2021-03-16 06:30:00|18409.8|18405.8|18406.7|18402.7|18409.8|18405.8|18406.7|18402.7|58
1615876500000|2021-03-16 06:35:00|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|18400.4|18396.4|14
1615876800000|2021-03-16 06:40:00|18402|18398|18403.6|18399.6|18403.6|18399.6|18400.4|18396.4|8
1615877100000|2021-03-16 06:45:00|18402|18398|18400.4|18396.4|18402|18398|18400.4|18396.4|6
1615877400000|2021-03-16 06:50:00|18403.6|18399.6|18392.6|18388.6|18403.6|18399.6|18387.9|18383.9|85
1615877700000|2021-03-16 06:55:00|18391.1|18387.1|18381.7|18377.7|18391.1|18387.1|18381.7|18377.7|61
1615878000000|2021-03-16 07:00:00|18380.1|18376.1|18366.1|18362.1|18384.8|18380.8|18366.1|18362.1|133
1615878300000|2021-03-16 07:05:00|18369.2|18365.2|18366.1|18362.1|18378.6|18374.6|18359.8|18355.8|104
1615878600000|2021-03-16 07:10:00|18369.2|18365.2|18356.7|18352.7|18372.3|18368.3|18356.7|18352.7|100
1615878900000|2021-03-16 07:15:00|18358.3|18354.3|18353.6|18349.6|18359.8|18355.8|18348.9|18344.9|112
1615879200000|2021-03-16 07:20:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18350.4|18346.4|143
1615879500000|2021-03-16 07:25:00|18356.7|18352.7|18337.9|18333.9|18356.7|18352.7|18328.6|18324.6|268
1615879800000|2021-03-16 07:30:00|18336.4|18332.4|18331.7|18327.7|18337.9|18333.9|18328.6|18324.6|80
1615880100000|2021-03-16 07:35:00|18328.6|18324.6|18325.4|18321.4|18334.8|18330.8|18316.1|18312.1|291
1615880400000|2021-03-16 07:40:00|18322.3|18318.3|18333.3|18329.3|18337.9|18333.9|18322.3|18318.3|187
1615880700000|2021-03-16 07:45:00|18331.7|18327.7|18316.1|18312.1|18331.7|18327.7|18314.5|18310.5|143
1615881000000|2021-03-16 07:50:00|18312.9|18308.9|18325.4|18321.4|18325.4|18321.4|18312.9|18308.9|91
1615881300000|2021-03-16 07:55:00|18323.9|18319.9|18341.1|18337.1|18341.1|18337.1|18322.3|18318.3|176
1615881600000|2021-03-16 08:00:00|18342.6|18338.6|18347.3|18343.3|18347.3|18343.3|18325.4|18321.4|377
1615881900000|2021-03-16 08:05:00|18348.9|18344.9|18356.7|18352.7|18356.7|18352.7|18344.2|18340.2|184
1615882200000|2021-03-16 08:10:00|18353.6|18349.6|18364.5|18360.5|18366.1|18362.1|18353.6|18349.6|260
1615882500000|2021-03-16 08:15:00|18366.1|18362.1|18384.8|18380.8|18384.8|18380.8|18359.8|18355.8|175
1615882800000|2021-03-16 08:20:00|18383.3|18379.3|18378.6|18374.6|18387.9|18383.9|18373.9|18369.9|425
1615883100000|2021-03-16 08:25:00|18381.7|18377.7|18366.1|18362.1|18381.7|18377.7|18362.9|18358.9|198
1615883400000|2021-03-16 08:30:00|18367.6|18363.6|18366.1|18362.1|18369.2|18365.2|18362.9|18358.9|159
1615883700000|2021-03-16 08:35:00|18369.2|18365.2|18384.8|18380.8|18387.9|18383.9|18366.1|18362.1|193
1615884000000|2021-03-16 08:40:00|18386.4|18382.4|18378.6|18374.6|18389.5|18385.5|18375.4|18371.4|186
1615884300000|2021-03-16 08:45:00|18375.4|18371.4|18378.6|18374.6|18384.8|18380.8|18369.2|18365.2|164
1615884600000|2021-03-16 08:50:00|18377|18373|18394.2|18390.2|18394.2|18390.2|18375.4|18371.4|174
1615884900000|2021-03-16 08:55:00|18391.1|18387.1|18394.2|18390.2|18394.2|18390.2|18387.9|18383.9|182
1615885200000|2021-03-16 09:00:00|18392.6|18388.6|18366.1|18362.1|18394.2|18390.2|18366.1|18362.1|124
1615885500000|2021-03-16 09:05:00|18369.2|18365.2|18375.4|18371.4|18377|18373|18364.5|18360.5|190
1615885800000|2021-03-16 09:10:00|18373.9|18369.9|18384.8|18380.8|18384.8|18380.8|18372.3|18368.3|144
1615886100000|2021-03-16 09:15:00|18383.3|18379.3|18378.6|18374.6|18384.8|18380.8|18369.2|18365.2|252
1615886400000|2021-03-16 09:20:00|18375.4|18371.4|18373.9|18369.9|18381.7|18377.7|18372.3|18368.3|210
1615886700000|2021-03-16 09:25:00|18372.3|18368.3|18375.4|18371.4|18378.6|18374.6|18370.8|18366.8|136
1615887000000|2021-03-16 09:30:00|18377|18373|18387.9|18383.9|18392.6|18388.6|18375.4|18371.4|153
1615887300000|2021-03-16 09:35:00|18389.5|18385.5|18400.4|18396.4|18400.4|18396.4|18389.5|18385.5|129
1615887600000|2021-03-16 09:40:00|18402|18398|18400.4|18396.4|18409.8|18405.8|18400.4|18396.4|167
1615887900000|2021-03-16 09:45:00|18397.3|18393.3|18392.6|18388.6|18397.3|18393.3|18387.9|18383.9|181
1615888200000|2021-03-16 09:50:00|18391.1|18387.1|18387.9|18383.9|18394.2|18390.2|18386.4|18382.4|96
1615888500000|2021-03-16 09:55:00|18384.8|18380.8|18378.6|18374.6|18384.8|18380.8|18378.6|18374.6|51
1615888800000|2021-03-16 10:00:00|18375.4|18371.4|18394.2|18390.2|18394.2|18390.2|18375.4|18371.4|153
1615889100000|2021-03-16 10:05:00|18397.3|18393.3|18384.8|18380.8|18400.4|18396.4|18383.3|18379.3|77
1615889400000|2021-03-16 10:10:00|18387.9|18383.9|18387.9|18383.9|18387.9|18383.9|18383.3|18379.3|46
1615889700000|2021-03-16 10:15:00|18386.4|18382.4|18384.8|18380.8|18387.9|18383.9|18378.6|18374.6|120
1615890000000|2021-03-16 10:20:00|18383.3|18379.3|18378.6|18374.6|18384.8|18380.8|18375.4|18371.4|146
1615890300000|2021-03-16 10:25:00|18377|18373|18378.6|18374.6|18378.6|18374.6|18375.4|18371.4|65
1615890600000|2021-03-16 10:30:00|18380.1|18376.1|18392.6|18388.6|18394.2|18390.2|18378.6|18374.6|110
1615890900000|2021-03-16 10:35:00|18391.1|18387.1|18397.3|18393.3|18403.6|18399.6|18391.1|18387.1|285
1615891200000|2021-03-16 10:40:00|18394.2|18390.2|18394.2|18390.2|18395.8|18391.8|18391.1|18387.1|125
1615891500000|2021-03-16 10:45:00|18391.1|18387.1|18381.7|18377.7|18394.2|18390.2|18380.1|18376.1|90
1615891800000|2021-03-16 10:50:00|18380.1|18376.1|18381.7|18377.7|18384.8|18380.8|18375.4|18371.4|250
1615892100000|2021-03-16 10:55:00|18380.1|18376.1|18387.9|18383.9|18387.9|18383.9|18377|18373|112
1615892400000|2021-03-16 11:00:00|18384.8|18380.8|18375.4|18371.4|18387.9|18383.9|18372.3|18368.3|240
1615892700000|2021-03-16 11:05:00|18373.9|18369.9|18380.1|18376.1|18381.7|18377.7|18372.3|18368.3|104
1615893000000|2021-03-16 11:10:00|18378.6|18374.6|18378.6|18374.6|18383.3|18379.3|18372.3|18368.3|185
1615893300000|2021-03-16 11:15:00|18375.4|18371.4|18378.6|18374.6|18384.8|18380.8|18372.3|18368.3|430
1615893600000|2021-03-16 11:20:00|18381.7|18377.7|18369.2|18365.2|18381.7|18377.7|18366.1|18362.1|279
1615893900000|2021-03-16 11:25:00|18370.8|18366.8|18394.2|18390.2|18397.3|18393.3|18369.2|18365.2|602
1615894200000|2021-03-16 11:30:00|18392.6|18388.6|18366.1|18362.1|18403.6|18399.6|18362.9|18358.9|584
1615894500000|2021-03-16 11:35:00|18369.2|18365.2|18369.2|18365.2|18378.6|18374.6|18366.1|18362.1|442
1615894800000|2021-03-16 11:40:00|18367.6|18363.6|18378.6|18374.6|18387.9|18383.9|18366.1|18362.1|257
1615895100000|2021-03-16 11:45:00|18380.1|18376.1|18372.3|18368.3|18386.4|18382.4|18370.8|18366.8|248
1615895400000|2021-03-16 11:50:00|18370.8|18366.8|18375.4|18371.4|18384.8|18380.8|18369.2|18365.2|208
1615895700000|2021-03-16 11:55:00|18377|18373|18383.3|18379.3|18383.3|18379.3|18369.2|18365.2|236
1615896000000|2021-03-16 12:00:00|18381.7|18377.7|18383.3|18379.3|18383.3|18379.3|18370.8|18366.8|319
1615896300000|2021-03-16 12:05:00|18384.8|18380.8|18391.1|18387.1|18394.2|18390.2|18378.6|18374.6|233
1615896600000|2021-03-16 12:10:00|18394.2|18390.2|18397.3|18393.3|18400.4|18396.4|18384.8|18380.8|366
1615896900000|2021-03-16 12:15:00|18398.9|18394.9|18400.4|18396.4|18406.7|18402.7|18391.1|18387.1|478
1615897200000|2021-03-16 12:20:00|18394.2|18390.2|18384.8|18380.8|18400.4|18396.4|18378.6|18374.6|556
1615897500000|2021-03-16 12:25:00|18386.4|18382.4|18392.6|18388.6|18403.6|18399.6|18384.8|18380.8|548
1615897800000|2021-03-16 12:30:00|18395.8|18391.8|18372.3|18368.3|18412.9|18408.9|18356.7|18352.7|1615
1615898100000|2021-03-16 12:35:00|18369.2|18365.2|18364.5|18360.5|18372.3|18368.3|18347.3|18343.3|753
1615898400000|2021-03-16 12:40:00|18366.1|18362.1|18372.3|18368.3|18375.4|18371.4|18359.8|18355.8|729
1615898700000|2021-03-16 12:45:00|18370.8|18366.8|18366.1|18362.1|18372.3|18368.3|18359.8|18355.8|428
1615899000000|2021-03-16 12:50:00|18362.9|18358.9|18381.7|18377.7|18381.7|18377.7|18356.7|18352.7|330
1615899300000|2021-03-16 12:55:00|18378.6|18374.6|18381.7|18377.7|18387.9|18383.9|18369.2|18365.2|950
1615899600000|2021-03-16 13:00:00|18380.1|18376.1|18387.9|18383.9|18391.1|18387.1|18377|18373|270
1615899900000|2021-03-16 13:05:00|18391.1|18387.1|18387.9|18383.9|18394.2|18390.2|18381.7|18377.7|384
1615900200000|2021-03-16 13:10:00|18384.8|18380.8|18378.6|18374.6|18391.1|18387.1|18378.6|18374.6|354
1615900500000|2021-03-16 13:15:00|18381.7|18377.7|18403.6|18399.6|18406.7|18402.7|18375.4|18371.4|799
1615900800000|2021-03-16 13:20:00|18405.1|18401.1|18400.4|18396.4|18412.9|18408.9|18387.9|18383.9|527
1615901100000|2021-03-16 13:25:00|18398.9|18394.9|18391.1|18387.1|18403.6|18399.6|18384.8|18380.8|543
1615901400000|2021-03-16 13:30:00|18394.2|18390.2|18397.3|18393.3|18400.4|18396.4|18384.8|18380.8|852
1615901700000|2021-03-16 13:35:00|18394.2|18390.2|18372.3|18368.3|18397.3|18393.3|18372.3|18368.3|671
1615902000000|2021-03-16 13:40:00|18369.2|18365.2|18381.7|18377.7|18387.9|18383.9|18369.2|18365.2|849
1615902300000|2021-03-16 13:45:00|18380.1|18376.1|18378.6|18374.6|18387.9|18383.9|18375.4|18371.4|677
1615902600000|2021-03-16 13:50:00|18381.7|18377.7|18387.9|18383.9|18387.9|18383.9|18378.6|18374.6|440
1615902900000|2021-03-16 13:55:00|18384.8|18380.8|18391.1|18387.1|18397.3|18393.3|18384.8|18380.8|993
1615903200000|2021-03-16 14:00:00|18387.9|18383.9|18394.2|18390.2|18400.4|18396.4|18387.9|18383.9|493
1615903500000|2021-03-16 14:05:00|18397.3|18393.3|18394.2|18390.2|18400.4|18396.4|18391.1|18387.1|749
1615903800000|2021-03-16 14:10:00|18391.1|18387.1|18369.2|18365.2|18394.2|18390.2|18369.2|18365.2|1372
1615904100000|2021-03-16 14:15:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|787
1615904400000|2021-03-16 14:20:00|18370.8|18366.8|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|789
1615904700000|2021-03-16 14:25:00|18372.3|18368.3|18384.8|18380.8|18387.9|18383.9|18372.3|18368.3|722
1615905000000|2021-03-16 14:30:00|18381.7|18377.7|18391.1|18387.1|18400.4|18396.4|18381.7|18377.7|818
1615905300000|2021-03-16 14:35:00|18392.6|18388.6|18384.8|18380.8|18397.3|18393.3|18381.7|18377.7|577
1615905600000|2021-03-16 14:40:00|18386.4|18382.4|18387.9|18383.9|18387.9|18383.9|18381.7|18377.7|443
1615905900000|2021-03-16 14:45:00|18384.8|18380.8|18387.9|18383.9|18394.2|18390.2|18381.7|18377.7|612
1615906200000|2021-03-16 14:50:00|18391.1|18387.1|18372.3|18368.3|18391.1|18387.1|18372.3|18368.3|1331
1615906500000|2021-03-16 14:55:00|18369.2|18365.2|18356.7|18352.7|18369.2|18365.2|18356.7|18352.7|1348
1615906800000|2021-03-16 15:00:00|18358.3|18354.3|18353.6|18349.6|18359.8|18355.8|18347.3|18343.3|1183
1615907100000|2021-03-16 15:05:00|18356.7|18352.7|18344.2|18340.2|18359.8|18355.8|18341.1|18337.1|1354
1615907400000|2021-03-16 15:10:00|18341.1|18337.1|18337.9|18333.9|18350.4|18346.4|18334.8|18330.8|1163
1615907700000|2021-03-16 15:15:00|18334.8|18330.8|18330.1|18326.1|18344.2|18340.2|18328.6|18324.6|1268
1615908000000|2021-03-16 15:20:00|18328.6|18324.6|18334.8|18330.8|18337.9|18333.9|18328.6|18324.6|921
1615908300000|2021-03-16 15:25:00|18337.9|18333.9|18325.4|18321.4|18337.9|18333.9|18325.4|18321.4|767
1615908600000|2021-03-16 15:30:00|18328.6|18324.6|18316.1|18312.1|18328.6|18324.6|18316.1|18312.1|763
1615908900000|2021-03-16 15:35:00|18314.5|18310.5|18300.4|18296.4|18314.5|18310.5|18294.2|18290.2|1083
1615909200000|2021-03-16 15:40:00|18297.3|18293.3|18306.7|18302.7|18312.9|18308.9|18292.6|18288.6|934
1615909500000|2021-03-16 15:45:00|18309.8|18305.8|18291.1|18287.1|18309.8|18305.8|18281.7|18277.7|656
1615909800000|2021-03-16 15:50:00|18287.9|18283.9|18272.3|18268.3|18289.5|18285.5|18272.3|18268.3|1084
1615910100000|2021-03-16 15:55:00|18275.4|18271.4|18278.6|18274.6|18278.6|18274.6|18272.3|18268.3|669
1615910400000|2021-03-16 16:00:00|18275.4|18271.4|18281.7|18277.7|18281.7|18277.7|18272.3|18268.3|737
1615910700000|2021-03-16 16:05:00|18284.8|18280.8|18284.8|18280.8|18287.9|18283.9|18281.7|18277.7|938
1615911000000|2021-03-16 16:10:00|18283.3|18279.3|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|530
1615911300000|2021-03-16 16:15:00|18278.6|18274.6|18284.8|18280.8|18287.9|18283.9|18278.6|18274.6|623
1615911600000|2021-03-16 16:20:00|18281.7|18277.7|18272.3|18268.3|18281.7|18277.7|18266.1|18262.1|863
1615911900000|2021-03-16 16:25:00|18269.2|18265.2|18266.1|18262.1|18272.3|18268.3|18256.7|18252.7|1058
1615912200000|2021-03-16 16:30:00|18264.5|18260.5|18250.4|18246.4|18266.1|18262.1|18250.4|18246.4|984
1615912500000|2021-03-16 16:35:00|18247.3|18243.3|18244.2|18240.2|18253.6|18249.6|18241.1|18237.1|1338
1615912800000|2021-03-16 16:40:00|18245.8|18241.8|18250.4|18246.4|18253.6|18249.6|18244.2|18240.2|2983
1615913100000|2021-03-16 16:45:00|18247.3|18243.3|18234.8|18230.8|18250.4|18246.4|18234.8|18230.8|1239
1615913400000|2021-03-16 16:50:00|18228.6|18224.6|18241.1|18237.1|18242.6|18238.6|18225.4|18221.4|1500
1615913700000|2021-03-16 16:55:00|18237.9|18233.9|18231.7|18227.7|18241.1|18237.1|18228.6|18224.6|1497
1615914000000|2021-03-16 17:00:00|18230.1|18226.1|18337.9|18333.9|18337.9|18333.9|18228.6|18224.6|1806
1615914300000|2021-03-16 17:05:00|18334.8|18330.8|18353.6|18349.6|18353.6|18349.6|18328.6|18324.6|3128
1615914600000|2021-03-16 17:10:00|18352|18348|18331.7|18327.7|18362.9|18358.9|18328.6|18324.6|1942
1615914900000|2021-03-16 17:15:00|18328.6|18324.6|18322.3|18318.3|18331.7|18327.7|18294.2|18290.2|1761
1615915200000|2021-03-16 17:20:00|18319.2|18315.2|18319.2|18315.2|18331.7|18327.7|18316.1|18312.1|699
1615915500000|2021-03-16 17:25:00|18322.3|18318.3|18337.9|18333.9|18344.2|18340.2|18319.2|18315.2|674
1615915800000|2021-03-16 17:30:00|18334.8|18330.8|18300.4|18296.4|18337.9|18333.9|18300.4|18296.4|905
1615916100000|2021-03-16 17:35:00|18302|18298|18303.6|18299.6|18309.8|18305.8|18292.6|18288.6|913
1615916400000|2021-03-16 17:40:00|18300.4|18296.4|18266.1|18262.1|18303.6|18299.6|18266.1|18262.1|955
1615916700000|2021-03-16 17:45:00|18262.9|18258.9|18272.3|18268.3|18275.4|18271.4|18250.4|18246.4|854
1615917000000|2021-03-16 17:50:00|18269.2|18265.2|18259.8|18255.8|18272.3|18268.3|18250.4|18246.4|608
1615917300000|2021-03-16 17:55:00|18262.9|18258.9|18247.3|18243.3|18266.1|18262.1|18241.1|18237.1|602
1615917600000|2021-03-16 18:00:00|18250.4|18246.4|18259.8|18255.8|18272.3|18268.3|18247.3|18243.3|682
1615917900000|2021-03-16 18:05:00|18262.9|18258.9|18256.7|18252.7|18269.2|18265.2|18247.3|18243.3|828
1615918200000|2021-03-16 18:10:00|18259.8|18255.8|18262.9|18258.9|18266.1|18262.1|18253.6|18249.6|324
1615918500000|2021-03-16 18:15:00|18264.5|18260.5|18253.6|18249.6|18266.1|18262.1|18247.3|18243.3|406
1615918800000|2021-03-16 18:20:00|18256.7|18252.7|18234.8|18230.8|18256.7|18252.7|18231.7|18227.7|806
1615919100000|2021-03-16 18:25:00|18233.3|18229.3|18244.2|18240.2|18247.3|18243.3|18228.6|18224.6|603
1615919400000|2021-03-16 18:30:00|18241.1|18237.1|18247.3|18243.3|18253.6|18249.6|18241.1|18237.1|350
1615919700000|2021-03-16 18:35:00|18250.4|18246.4|18250.4|18246.4|18253.6|18249.6|18244.2|18240.2|239
1615920000000|2021-03-16 18:40:00|18247.3|18243.3|18241.1|18237.1|18250.4|18246.4|18234.8|18230.8|374
1615920300000|2021-03-16 18:45:00|18244.2|18240.2|18247.3|18243.3|18250.4|18246.4|18241.1|18237.1|558
1615920600000|2021-03-16 18:50:00|18250.4|18246.4|18262.9|18258.9|18266.1|18262.1|18244.2|18240.2|795
1615920900000|2021-03-16 18:55:00|18266.1|18262.1|18256.7|18252.7|18269.2|18265.2|18237.9|18233.9|1246
1615921200000|2021-03-16 19:00:00|18259.8|18255.8|18281.7|18277.7|18281.7|18277.7|18250.4|18246.4|1369
1615921500000|2021-03-16 19:05:00|18278.6|18274.6|18272.3|18268.3|18281.7|18277.7|18269.2|18265.2|324
1615921800000|2021-03-16 19:10:00|18273.9|18269.9|18272.3|18268.3|18281.7|18277.7|18272.3|18268.3|837
1615922100000|2021-03-16 19:15:00|18269.2|18265.2|18278.6|18274.6|18281.7|18277.7|18267.6|18263.6|215
1615922400000|2021-03-16 19:20:00|18281.7|18277.7|18300.4|18296.4|18300.4|18296.4|18278.6|18274.6|326
1615922700000|2021-03-16 19:25:00|18298.9|18294.9|18294.2|18290.2|18300.4|18296.4|18287.9|18283.9|296
1615923000000|2021-03-16 19:30:00|18297.3|18293.3|18306.7|18302.7|18306.7|18302.7|18297.3|18293.3|350
1615923300000|2021-03-16 19:35:00|18303.6|18299.6|18300.4|18296.4|18303.6|18299.6|18297.3|18293.3|334
1615923600000|2021-03-16 19:40:00|18297.3|18293.3|18294.2|18290.2|18300.4|18296.4|18291.1|18287.1|377
1615923900000|2021-03-16 19:45:00|18295.8|18291.8|18287.9|18283.9|18295.8|18291.8|18284.8|18280.8|287
1615924200000|2021-03-16 19:50:00|18284.8|18280.8|18291.1|18287.1|18291.1|18287.1|18281.7|18277.7|579
1615924500000|2021-03-16 19:55:00|18287.9|18283.9|18306.7|18302.7|18306.7|18302.7|18287.9|18283.9|1614
1615924800000|2021-03-16 20:00:00|18308.3|18304.3|18298.9|18294.9|18312.9|18308.9|18297.3|18293.3|1021
1615925100000|2021-03-16 20:05:00|18297.3|18293.3|18287.9|18283.9|18297.3|18293.3|18284.8|18280.8|533
1615925400000|2021-03-16 20:10:00|18284.8|18280.8|18284.8|18280.8|18287.9|18283.9|18275.4|18271.4|508
1615925700000|2021-03-16 20:15:00|18286.4|18282.4|18287.9|18283.9|18291.1|18287.1|18284.8|18280.8|243
1615926000000|2021-03-16 20:20:00|18291.1|18287.1|18287.9|18283.9|18294.2|18290.2|18286.4|18282.4|470
1615926300000|2021-03-16 20:25:00|18284.8|18280.8|18287.9|18283.9|18294.2|18290.2|18284.8|18280.8|676
1615926600000|2021-03-16 20:30:00|18289.5|18285.5|18281.7|18277.7|18291.1|18287.1|18272.3|18268.3|375
1615926900000|2021-03-16 20:35:00|18278.6|18274.6|18269.2|18265.2|18278.6|18274.6|18269.2|18265.2|255
1615927200000|2021-03-16 20:40:00|18267.6|18263.6|18291.1|18287.1|18294.2|18290.2|18267.6|18263.6|352
1615927500000|2021-03-16 20:45:00|18292.6|18288.6|18305.1|18301.1|18308.3|18304.3|18292.6|18288.6|460
1615927800000|2021-03-16 20:50:00|18306.7|18302.7|18292.6|18288.6|18306.7|18302.7|18291.1|18287.1|118
1615928100000|2021-03-16 20:55:00|18294.2|18290.2|18286.4|18282.4|18294.2|18290.2|18278.6|18274.6|125
1615932000000|2021-03-16 22:00:00|18281.7|18277.7|18298.9|18294.9|18300.4|18296.4|18280.1|18276.1|41
1615932300000|2021-03-16 22:05:00|18300.4|18296.4|18298.9|18294.9|18306.7|18302.7|18298.9|18294.9|23
1615932600000|2021-03-16 22:10:00|18297.3|18293.3|18295.8|18291.8|18297.3|18293.3|18294.2|18290.2|8
1615932900000|2021-03-16 22:15:00|18297.3|18293.3|18298.9|18294.9|18298.9|18294.9|18297.3|18293.3|2
1615933200000|2021-03-16 22:20:00|18297.3|18293.3|18297.3|18293.3|18297.3|18293.3|18294.2|18290.2|21
1615933500000|2021-03-16 22:25:00|18295.8|18291.8|18292.6|18288.6|18297.3|18293.3|18292.6|18288.6|4
1615933800000|2021-03-16 22:30:00|18294.2|18290.2|18298.9|18294.9|18298.9|18294.9|18294.2|18290.2|6
1615934100000|2021-03-16 22:35:00|18300.4|18296.4|18305.1|18301.1|18305.1|18301.1|18300.4|18296.4|15
1615934400000|2021-03-16 22:40:00|18303.6|18299.6|18305.1|18301.1|18305.1|18301.1|18303.6|18299.6|1
1615934700000|2021-03-16 22:45:00|18306.7|18302.7|18308.3|18304.3|18309.8|18305.8|18305.1|18301.1|5
1615935000000|2021-03-16 22:50:00|18309.8|18305.8|18308.3|18304.3|18311.4|18307.4|18308.3|18304.3|19
1615935300000|2021-03-16 22:55:00|18306.7|18302.7|18302|18298|18306.7|18302.7|18302|18298|8
1615935600000|2021-03-16 23:00:00|18303.6|18299.6|18311.4|18307.4|18312.9|18308.9|18303.6|18299.6|17
1615935900000|2021-03-16 23:05:00|18309.8|18305.8|18314.5|18310.5|18314.5|18310.5|18308.3|18304.3|63
1615936200000|2021-03-16 23:10:00|18312.9|18308.9|18309.8|18305.8|18316.1|18312.1|18309.8|18305.8|58
1615936500000|2021-03-16 23:15:00|18311.4|18307.4|18303.6|18299.6|18312.9|18308.9|18303.6|18299.6|91
1615936800000|2021-03-16 23:20:00|18302|18298|18292.6|18288.6|18302|18298|18292.6|18288.6|24
1615937100000|2021-03-16 23:25:00|18294.2|18290.2|18298.9|18294.9|18300.4|18296.4|18292.6|18288.6|29
1615937400000|2021-03-16 23:30:00|18300.4|18296.4|18300.4|18296.4|18302|18298|18297.3|18293.3|10
1615937700000|2021-03-16 23:35:00|18295.8|18291.8|18298.9|18294.9|18300.4|18296.4|18295.8|18291.8|18
1615938000000|2021-03-16 23:40:00|18300.4|18296.4|18300.4|18296.4|18300.4|18296.4|18300.4|18296.4|2
1615938300000|2021-03-16 23:45:00|18303.6|18299.6|18287.9|18283.9|18303.6|18299.6|18287.9|18283.9|109
1615938600000|2021-03-16 23:50:00|18289.5|18285.5|18295.8|18291.8|18295.8|18291.8|18287.9|18283.9|11
1615938900000|2021-03-16 23:55:00|18297.3|18293.3|18289.5|18285.5|18298.9|18294.9|18289.5|18285.5|31
1615939200000|2021-03-17 00:00:00|18287.9|18283.9|18283.3|18279.3|18291.1|18287.1|18283.3|18279.3|27
1615939500000|2021-03-17 00:05:00|18281.7|18277.7|18269.2|18265.2|18281.7|18277.7|18269.2|18265.2|15
1615939800000|2021-03-17 00:10:00|18267.6|18263.6|18258.3|18254.3|18269.2|18265.2|18253.6|18249.6|69
1615940100000|2021-03-17 00:15:00|18259.8|18255.8|18256.7|18252.7|18270.8|18266.8|18256.7|18252.7|61
1615940400000|2021-03-17 00:20:00|18258.3|18254.3|18259.8|18255.8|18264.5|18260.5|18258.3|18254.3|20
1615940700000|2021-03-17 00:25:00|18258.3|18254.3|18267.6|18263.6|18267.6|18263.6|18258.3|18254.3|16
1615941000000|2021-03-17 00:30:00|18266.1|18262.1|18262.9|18258.9|18267.6|18263.6|18261.4|18257.4|17
1615941300000|2021-03-17 00:35:00|18259.8|18255.8|18266.1|18262.1|18266.1|18262.1|18258.3|18254.3|34
1615941600000|2021-03-17 00:40:00|18262.9|18258.9|18267.6|18263.6|18269.2|18265.2|18262.9|18258.9|6
1615941900000|2021-03-17 00:45:00|18269.2|18265.2|18281.7|18277.7|18287.9|18283.9|18266.1|18262.1|51
1615942200000|2021-03-17 00:50:00|18283.3|18279.3|18286.4|18282.4|18287.9|18283.9|18283.3|18279.3|9
1615942500000|2021-03-17 00:55:00|18284.8|18280.8|18300.4|18296.4|18305.1|18301.1|18277|18273|65
1615942800000|2021-03-17 01:00:00|18298.9|18294.9|18295.8|18291.8|18300.4|18296.4|18291.1|18287.1|57
1615943100000|2021-03-17 01:05:00|18294.2|18290.2|18302|18298|18302|18298|18294.2|18290.2|37
1615943400000|2021-03-17 01:10:00|18303.6|18299.6|18302|18298|18306.7|18302.7|18300.4|18296.4|27
1615943700000|2021-03-17 01:15:00|18303.6|18299.6|18306.7|18302.7|18306.7|18302.7|18294.2|18290.2|73
1615944000000|2021-03-17 01:20:00|18303.6|18299.6|18305.1|18301.1|18309.8|18305.8|18303.6|18299.6|79
1615944300000|2021-03-17 01:25:00|18303.6|18299.6|18305.1|18301.1|18305.1|18301.1|18298.9|18294.9|20
1615944600000|2021-03-17 01:30:00|18303.6|18299.6|18303.6|18299.6|18303.6|18299.6|18298.9|18294.9|62
1615944900000|2021-03-17 01:35:00|18305.1|18301.1|18305.1|18301.1|18306.7|18302.7|18303.6|18299.6|38
1615945200000|2021-03-17 01:40:00|18306.7|18302.7|18302|18298|18309.8|18305.8|18298.9|18294.9|43
1615945500000|2021-03-17 01:45:00|18303.6|18299.6|18306.7|18302.7|18306.7|18302.7|18300.4|18296.4|11
1615945800000|2021-03-17 01:50:00|18303.6|18299.6|18300.4|18296.4|18303.6|18299.6|18300.4|18296.4|37
1615946100000|2021-03-17 01:55:00|18302|18298|18294.2|18290.2|18302|18298|18291.1|18287.1|42
1615946400000|2021-03-17 02:00:00|18291.1|18287.1|18292.6|18288.6|18294.2|18290.2|18284.8|18280.8|75
1615946700000|2021-03-17 02:05:00|18294.2|18290.2|18295.8|18291.8|18297.3|18293.3|18294.2|18290.2|17
1615947000000|2021-03-17 02:10:00|18294.2|18290.2|18298.9|18294.9|18298.9|18294.9|18291.1|18287.1|10
1615947300000|2021-03-17 02:15:00|18297.3|18293.3|18295.8|18291.8|18297.3|18293.3|18294.2|18290.2|14
1615947600000|2021-03-17 02:20:00|18294.2|18290.2|18300.4|18296.4|18303.6|18299.6|18294.2|18290.2|24
1615947900000|2021-03-17 02:25:00|18298.9|18294.9|18303.6|18299.6|18305.1|18301.1|18298.9|18294.9|20
1615948200000|2021-03-17 02:30:00|18302|18298|18302|18298|18303.6|18299.6|18300.4|18296.4|23
1615948500000|2021-03-17 02:35:00|18303.6|18299.6|18303.6|18299.6|18303.6|18299.6|18300.4|18296.4|10
1615948800000|2021-03-17 02:40:00|18302|18298|18305.1|18301.1|18305.1|18301.1|18300.4|18296.4|16
1615949100000|2021-03-17 02:45:00|18303.6|18299.6|18308.3|18304.3|18311.4|18307.4|18303.6|18299.6|21
1615949400000|2021-03-17 02:50:00|18306.7|18302.7|18306.7|18302.7|18308.3|18304.3|18306.7|18302.7|5
1615949700000|2021-03-17 02:55:00|18309.8|18305.8|18312.9|18308.9|18316.1|18312.1|18308.3|18304.3|32
1615950000000|2021-03-17 03:00:00|18314.5|18310.5|18314.5|18310.5|18316.1|18312.1|18312.9|18308.9|22
1615950300000|2021-03-17 03:05:00|18312.9|18308.9|18312.9|18308.9|18316.1|18312.1|18312.9|18308.9|5
1615950600000|2021-03-17 03:10:00|18309.8|18305.8|18316.1|18312.1|18316.1|18312.1|18309.8|18305.8|72
1615950900000|2021-03-17 03:15:00|18314.5|18310.5|18312.9|18308.9|18316.1|18312.1|18312.9|18308.9|37
1615951200000|2021-03-17 03:20:00|18311.4|18307.4|18312.9|18308.9|18312.9|18308.9|18309.8|18305.8|21
1615951500000|2021-03-17 03:25:00|18309.8|18305.8|18309.8|18305.8|18312.9|18308.9|18309.8|18305.8|34
1615951800000|2021-03-17 03:30:00|18308.3|18304.3|18311.4|18307.4|18311.4|18307.4|18306.7|18302.7|35
1615952100000|2021-03-17 03:35:00|18309.8|18305.8|18311.4|18307.4|18314.5|18310.5|18309.8|18305.8|31
1615952400000|2021-03-17 03:40:00|18309.8|18305.8|18312.9|18308.9|18316.1|18312.1|18309.8|18305.8|32
1615952700000|2021-03-17 03:45:00|18311.4|18307.4|18306.7|18302.7|18312.9|18308.9|18306.7|18302.7|34
1615953000000|2021-03-17 03:50:00|18309.8|18305.8|18309.8|18305.8|18309.8|18305.8|18306.7|18302.7|29
1615953300000|2021-03-17 03:55:00|18306.7|18302.7|18306.7|18302.7|18306.7|18302.7|18306.7|18302.7|5
1615953600000|2021-03-17 04:00:00|18305.1|18301.1|18316.1|18312.1|18316.1|18312.1|18303.6|18299.6|42
1615953900000|2021-03-17 04:05:00|18319.2|18315.2|18314.5|18310.5|18319.2|18315.2|18312.9|18308.9|25
1615954200000|2021-03-17 04:10:00|18316.1|18312.1|18317.6|18313.6|18319.2|18315.2|18314.5|18310.5|23
1615954500000|2021-03-17 04:15:00|18316.1|18312.1|18316.1|18312.1|18317.6|18313.6|18316.1|18312.1|8
1615954800000|2021-03-17 04:20:00|18314.5|18310.5|18312.9|18308.9|18316.1|18312.1|18312.9|18308.9|7
1615955100000|2021-03-17 04:25:00|18311.4|18307.4|18306.7|18302.7|18311.4|18307.4|18306.7|18302.7|34
1615955400000|2021-03-17 04:30:00|18308.3|18304.3|18311.4|18307.4|18312.9|18308.9|18308.3|18304.3|14
1615955700000|2021-03-17 04:35:00|18309.8|18305.8|18316.1|18312.1|18317.6|18313.6|18309.8|18305.8|22
1615956000000|2021-03-17 04:40:00|18314.5|18310.5|18309.8|18305.8|18317.6|18313.6|18309.8|18305.8|24
1615956300000|2021-03-17 04:45:00|18312.9|18308.9|18306.7|18302.7|18312.9|18308.9|18306.7|18302.7|33
1615956600000|2021-03-17 04:50:00|18305.1|18301.1|18306.7|18302.7|18306.7|18302.7|18303.6|18299.6|35
1615956900000|2021-03-17 04:55:00|18305.1|18301.1|18303.6|18299.6|18305.1|18301.1|18300.4|18296.4|84
1615957200000|2021-03-17 05:00:00|18300.4|18296.4|18295.8|18291.8|18303.6|18299.6|18294.2|18290.2|79
1615957500000|2021-03-17 05:05:00|18297.3|18293.3|18303.6|18299.6|18305.1|18301.1|18297.3|18293.3|27
1615957800000|2021-03-17 05:10:00|18305.1|18301.1|18300.4|18296.4|18305.1|18301.1|18300.4|18296.4|128
1615958100000|2021-03-17 05:15:00|18302|18298|18300.4|18296.4|18303.6|18299.6|18300.4|18296.4|13
1615958400000|2021-03-17 05:20:00|18302|18298|18303.6|18299.6|18305.1|18301.1|18300.4|18296.4|15
1615958700000|2021-03-17 05:25:00|18305.1|18301.1|18300.4|18296.4|18305.1|18301.1|18300.4|18296.4|20
1615959000000|2021-03-17 05:30:00|18302|18298|18300.4|18296.4|18303.6|18299.6|18300.4|18296.4|4
1615959300000|2021-03-17 05:35:00|18298.9|18294.9|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|29
1615959600000|2021-03-17 05:40:00|18295.8|18291.8|18294.2|18290.2|18297.3|18293.3|18294.2|18290.2|12
1615959900000|2021-03-17 05:45:00|18295.8|18291.8|18292.6|18288.6|18295.8|18291.8|18291.1|18287.1|55
1615960200000|2021-03-17 05:50:00|18294.2|18290.2|18297.3|18293.3|18297.3|18293.3|18294.2|18290.2|43
1615960500000|2021-03-17 05:55:00|||||||||63
1615960800000|2021-03-17 06:00:00|18295.8|18291.8|18297.3|18293.3|18297.3|18293.3|18294.2|18290.2|80
1615961100000|2021-03-17 06:05:00|18291.1|18287.1|18291.1|18287.1|18291.1|18287.1|18291.1|18287.1|90
1615961400000|2021-03-17 06:10:00|18287.9|18283.9|18287.9|18283.9|18287.9|18283.9|18287.9|18283.9|31
1615961700000|2021-03-17 06:15:00|18289.5|18285.5|18292.6|18288.6|18297.3|18293.3|18289.5|18285.5|210
1615962000000|2021-03-17 06:20:00|18291.1|18287.1|18287.9|18283.9|18294.2|18290.2|18287.9|18283.9|20
1615962300000|2021-03-17 06:25:00|18286.4|18282.4|18287.9|18283.9|18289.5|18285.5|18286.4|18282.4|15
1615962600000|2021-03-17 06:30:00|18286.4|18282.4|18266.1|18262.1|18291.1|18287.1|18262.9|18258.9|172
1615962900000|2021-03-17 06:35:00|18269.2|18265.2|18273.9|18269.9|18273.9|18269.9|18262.9|18258.9|98
1615963200000|2021-03-17 06:40:00|18272.3|18268.3|18275.4|18271.4|18281.7|18277.7|18272.3|18268.3|86
1615963500000|2021-03-17 06:45:00|18277|18273|18272.3|18268.3|18277|18273|18266.1|18262.1|114
1615963800000|2021-03-17 06:50:00|18275.4|18271.4|18272.3|18268.3|18275.4|18271.4|18269.2|18265.2|19
1615964100000|2021-03-17 06:55:00|18273.9|18269.9|18272.3|18268.3|18275.4|18271.4|18269.2|18265.2|25
1615964400000|2021-03-17 07:00:00|18269.2|18265.2|18278.6|18274.6|18281.7|18277.7|18269.2|18265.2|99
1615964700000|2021-03-17 07:05:00|18275.4|18271.4|18284.8|18280.8|18284.8|18280.8|18275.4|18271.4|87
1615965000000|2021-03-17 07:10:00|18283.3|18279.3|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|87
1615965300000|2021-03-17 07:15:00|18280.1|18276.1|18284.8|18280.8|18284.8|18280.8|18278.6|18274.6|196
1615965600000|2021-03-17 07:20:00|18283.3|18279.3|18278.6|18274.6|18291.1|18287.1|18278.6|18274.6|169
1615965900000|2021-03-17 07:25:00|18281.7|18277.7|18269.2|18265.2|18281.7|18277.7|18259.8|18255.8|139
1615966200000|2021-03-17 07:30:00|18270.8|18266.8|18275.4|18271.4|18275.4|18271.4|18262.9|18258.9|126
1615966500000|2021-03-17 07:35:00|18272.3|18268.3|18300.4|18296.4|18300.4|18296.4|18272.3|18268.3|233
1615966800000|2021-03-17 07:40:00|18298.9|18294.9|18287.9|18283.9|18298.9|18294.9|18284.8|18280.8|275
1615967100000|2021-03-17 07:45:00|18284.8|18280.8|18284.8|18280.8|18291.1|18287.1|18277|18273|287
1615967400000|2021-03-17 07:50:00|18283.3|18279.3|18284.8|18280.8|18297.3|18293.3|18283.3|18279.3|160
1615967700000|2021-03-17 07:55:00|18283.3|18279.3|18291.1|18287.1|18300.4|18296.4|18283.3|18279.3|255
1615968000000|2021-03-17 08:00:00|18289.5|18285.5|18303.6|18299.6|18309.8|18305.8|18289.5|18285.5|286
1615968300000|2021-03-17 08:05:00|18305.1|18301.1|18294.2|18290.2|18305.1|18301.1|18287.9|18283.9|213
1615968600000|2021-03-17 08:10:00|18295.8|18291.8|18277|18273|18297.3|18293.3|18277|18273|287
1615968900000|2021-03-17 08:15:00|18275.4|18271.4|18287.9|18283.9|18295.8|18291.8|18275.4|18271.4|161
1615969200000|2021-03-17 08:20:00|18286.4|18282.4|18291.1|18287.1|18292.6|18288.6|18277|18273|237
1615969500000|2021-03-17 08:25:00|18292.6|18288.6|18284.8|18280.8|18300.4|18296.4|18284.8|18280.8|139
1615969800000|2021-03-17 08:30:00|18286.4|18282.4|18298.9|18294.9|18300.4|18296.4|18284.8|18280.8|72
1615970100000|2021-03-17 08:35:00|18297.3|18293.3|18309.8|18305.8|18311.4|18307.4|18294.2|18290.2|132
1615970400000|2021-03-17 08:40:00|18308.3|18304.3|18302|18298|18309.8|18305.8|18298.9|18294.9|72
1615970700000|2021-03-17 08:45:00|18303.6|18299.6|18294.2|18290.2|18303.6|18299.6|18291.1|18287.1|110
1615971000000|2021-03-17 08:50:00|18295.8|18291.8|18297.3|18293.3|18303.6|18299.6|18292.6|18288.6|65
1615971300000|2021-03-17 08:55:00|18295.8|18291.8|18291.1|18287.1|18297.3|18293.3|18291.1|18287.1|33
1615971600000|2021-03-17 09:00:00|18289.5|18285.5|18278.6|18274.6|18297.3|18293.3|18278.6|18274.6|107
1615971900000|2021-03-17 09:05:00|18275.4|18271.4|18269.2|18265.2|18275.4|18271.4|18266.1|18262.1|100
1615972200000|2021-03-17 09:10:00|18270.8|18266.8|18256.7|18252.7|18270.8|18266.8|18256.7|18252.7|226
1615972500000|2021-03-17 09:15:00|18259.8|18255.8|18266.1|18262.1|18266.1|18262.1|18255.1|18251.1|117
1615972800000|2021-03-17 09:20:00|18269.2|18265.2|18259.8|18255.8|18272.3|18268.3|18259.8|18255.8|149
1615973100000|2021-03-17 09:25:00|18262.9|18258.9|18262.9|18258.9|18266.1|18262.1|18259.8|18255.8|62
1615973400000|2021-03-17 09:30:00|18259.8|18255.8|18262.9|18258.9|18262.9|18258.9|18250.4|18246.4|261
1615973700000|2021-03-17 09:35:00|18259.8|18255.8|18259.8|18255.8|18269.2|18265.2|18259.8|18255.8|100
1615974000000|2021-03-17 09:40:00|18261.4|18257.4|18262.9|18258.9|18269.2|18265.2|18261.4|18257.4|76
1615974300000|2021-03-17 09:45:00|18259.8|18255.8|18244.2|18240.2|18259.8|18255.8|18241.1|18237.1|148
1615974600000|2021-03-17 09:50:00|18241.1|18237.1|18241.1|18237.1|18244.2|18240.2|18234.8|18230.8|193
1615974900000|2021-03-17 09:55:00|18242.6|18238.6|18241.1|18237.1|18244.2|18240.2|18231.7|18227.7|116
1615975200000|2021-03-17 10:00:00|18237.9|18233.9|18244.2|18240.2|18256.7|18252.7|18237.9|18233.9|195
1615975500000|2021-03-17 10:05:00|18241.1|18237.1|18247.3|18243.3|18252|18248|18237.9|18233.9|86
1615975800000|2021-03-17 10:10:00|18248.9|18244.9|18253.6|18249.6|18256.7|18252.7|18245.8|18241.8|53
1615976100000|2021-03-17 10:15:00|18255.1|18251.1|18255.1|18251.1|18269.2|18265.2|18252|18248|286
1615976400000|2021-03-17 10:20:00|18256.7|18252.7|18262.9|18258.9|18269.2|18265.2|18253.6|18249.6|106
1615976700000|2021-03-17 10:25:00|18264.5|18260.5|18241.1|18237.1|18266.1|18262.1|18241.1|18237.1|179
1615977000000|2021-03-17 10:30:00|18242.6|18238.6|18241.1|18237.1|18252|18248|18237.9|18233.9|151
1615977300000|2021-03-17 10:35:00|18242.6|18238.6|18248.9|18244.9|18250.4|18246.4|18234.8|18230.8|120
1615977600000|2021-03-17 10:40:00|18250.4|18246.4|18255.1|18251.1|18255.1|18251.1|18241.1|18237.1|120
1615977900000|2021-03-17 10:45:00|18253.6|18249.6|18244.2|18240.2|18253.6|18249.6|18244.2|18240.2|72
1615978200000|2021-03-17 10:50:00|18245.8|18241.8|18244.2|18240.2|18250.4|18246.4|18242.6|18238.6|99
1615978500000|2021-03-17 10:55:00|18242.6|18238.6|18219.2|18215.2|18247.3|18243.3|18212.9|18208.9|298
1615978800000|2021-03-17 11:00:00|18217.6|18213.6|18228.6|18224.6|18228.6|18224.6|18216.1|18212.1|456
1615979100000|2021-03-17 11:05:00|18227|18223|18209.8|18205.8|18228.6|18224.6|18206.7|18202.7|232
1615979400000|2021-03-17 11:10:00|18206.7|18202.7|18216.1|18212.1|18216.1|18212.1|18203.6|18199.6|350
1615979700000|2021-03-17 11:15:00|18212.9|18208.9|18200.4|18196.4|18222.3|18218.3|18187.9|18183.9|1051
1615980000000|2021-03-17 11:20:00|18197.3|18193.3|18169.2|18165.2|18197.3|18193.3|18169.2|18165.2|559
1615980300000|2021-03-17 11:25:00|18166.1|18162.1|18156.7|18152.7|18166.1|18162.1|18147.3|18143.3|1320
1615980600000|2021-03-17 11:30:00|18158.3|18154.3|18162.9|18158.9|18172.3|18168.3|18156.7|18152.7|576
1615980900000|2021-03-17 11:35:00|18164.5|18160.5|18162.9|18158.9|18166.1|18162.1|18134.8|18130.8|606
1615981200000|2021-03-17 11:40:00|18159.8|18155.8|18144.2|18140.2|18166.1|18162.1|18137.9|18133.9|447
1615981500000|2021-03-17 11:45:00|18147.3|18143.3|18156.7|18152.7|18166.1|18162.1|18141.1|18137.1|409
1615981800000|2021-03-17 11:50:00|18153.6|18149.6|18152|18148|18156.7|18152.7|18144.2|18140.2|498
1615982100000|2021-03-17 11:55:00|18153.6|18149.6|18131.7|18127.7|18153.6|18149.6|18131.7|18127.7|469
1615982400000|2021-03-17 12:00:00|18134.8|18130.8|18134.8|18130.8|18144.2|18140.2|18116.1|18112.1|1115
1615982700000|2021-03-17 12:05:00|18131.7|18127.7|18144.2|18140.2|18147.3|18143.3|18128.6|18124.6|450
1615983000000|2021-03-17 12:10:00|18141.1|18137.1|18148.9|18144.9|18153.6|18149.6|18134.8|18130.8|488
1615983300000|2021-03-17 12:15:00|18150.4|18146.4|18161.4|18157.4|18172.3|18168.3|18141.1|18137.1|789
1615983600000|2021-03-17 12:20:00|18162.9|18158.9|18150.4|18146.4|18172.3|18168.3|18141.1|18137.1|684
1615983900000|2021-03-17 12:25:00|18148.9|18144.9|18125.4|18121.4|18150.4|18146.4|18125.4|18121.4|488
1615984200000|2021-03-17 12:30:00|18131.7|18127.7|18131.7|18127.7|18145.8|18141.8|18109.8|18105.8|563
1615984500000|2021-03-17 12:35:00|18128.6|18124.6|18147.3|18143.3|18150.4|18146.4|18123.9|18119.9|608
1615984800000|2021-03-17 12:40:00|18144.2|18140.2|18144.2|18140.2|18147.3|18143.3|18125.4|18121.4|640
1615985100000|2021-03-17 12:45:00|18147.3|18143.3|18137.9|18133.9|18153.6|18149.6|18131.7|18127.7|400
1615985400000|2021-03-17 12:50:00|18134.8|18130.8|18125.4|18121.4|18134.8|18130.8|18122.3|18118.3|533
1615985700000|2021-03-17 12:55:00|18131.7|18127.7|18128.6|18124.6|18141.1|18137.1|18125.4|18121.4|846
1615986000000|2021-03-17 13:00:00|18125.4|18121.4|18156.7|18152.7|18156.7|18152.7|18122.3|18118.3|952
1615986300000|2021-03-17 13:05:00|18155.1|18151.1|18150.4|18146.4|18156.7|18152.7|18144.2|18140.2|753
1615986600000|2021-03-17 13:10:00|18147.3|18143.3|18144.2|18140.2|18161.4|18157.4|18144.2|18140.2|692
1615986900000|2021-03-17 13:15:00|18147.3|18143.3|18137.9|18133.9|18156.7|18152.7|18128.6|18124.6|831
1615987200000|2021-03-17 13:20:00|18134.8|18130.8|18137.9|18133.9|18147.3|18143.3|18131.7|18127.7|603
1615987500000|2021-03-17 13:25:00|18136.4|18132.4|18137.9|18133.9|18156.7|18152.7|18122.3|18118.3|1024
1615987800000|2021-03-17 13:30:00|18141.1|18137.1|18119.2|18115.2|18141.1|18137.1|18111.4|18107.4|1147
1615988100000|2021-03-17 13:35:00|18116.1|18112.1|18131.7|18127.7|18134.8|18130.8|18112.9|18108.9|694
1615988400000|2021-03-17 13:40:00|18128.6|18124.6|18147.3|18143.3|18150.4|18146.4|18119.2|18115.2|1126
1615988700000|2021-03-17 13:45:00|18144.2|18140.2|18137.9|18133.9|18153.6|18149.6|18134.8|18130.8|532
1615989000000|2021-03-17 13:50:00|18136.4|18132.4|18137.9|18133.9|18141.1|18137.1|18130.1|18126.1|432
1615989300000|2021-03-17 13:55:00|18134.8|18130.8|18128.6|18124.6|18141.1|18137.1|18128.6|18124.6|244
1615989600000|2021-03-17 14:00:00|18125.4|18121.4|18128.6|18124.6|18134.8|18130.8|18122.3|18118.3|468
1615989900000|2021-03-17 14:05:00|18125.4|18121.4|18141.1|18137.1|18144.2|18140.2|18122.3|18118.3|379
1615990200000|2021-03-17 14:10:00|18137.9|18133.9|18137.9|18133.9|18141.1|18137.1|18134.8|18130.8|406
1615990500000|2021-03-17 14:15:00|18136.4|18132.4|18153.6|18149.6|18159.8|18155.8|18136.4|18132.4|389
1615990800000|2021-03-17 14:20:00|18156.7|18152.7|18169.2|18165.2|18178.6|18174.6|18153.6|18149.6|976
1615991100000|2021-03-17 14:25:00|18172.3|18168.3|18175.4|18171.4|18181.7|18177.7|18162.9|18158.9|576
1615991400000|2021-03-17 14:30:00|18178.6|18174.6|18181.7|18177.7|18191.1|18187.1|18175.4|18171.4|699
1615991700000|2021-03-17 14:35:00|18184.8|18180.8|18184.8|18180.8|18191.1|18187.1|18178.6|18174.6|358
1615992000000|2021-03-17 14:40:00|18186.4|18182.4|18162.9|18158.9|18187.9|18183.9|18162.9|18158.9|1512
1615992300000|2021-03-17 14:45:00|18159.8|18155.8|18156.7|18152.7|18166.1|18162.1|18147.3|18143.3|1438
1615992600000|2021-03-17 14:50:00|18153.6|18149.6|18161.4|18157.4|18166.1|18162.1|18150.4|18146.4|799
1615992900000|2021-03-17 14:55:00|18162.9|18158.9|18134.8|18130.8|18162.9|18158.9|18134.8|18130.8|803
1615993200000|2021-03-17 15:00:00|18137.9|18133.9|18144.2|18140.2|18147.3|18143.3|18131.7|18127.7|612
1615993500000|2021-03-17 15:05:00|18141.1|18137.1|18128.6|18124.6|18145.8|18141.8|18128.6|18124.6|305
1615993800000|2021-03-17 15:10:00|18130.1|18126.1|18131.7|18127.7|18141.1|18137.1|18128.6|18124.6|479
1615994100000|2021-03-17 15:15:00|18128.6|18124.6|18125.4|18121.4|18131.7|18127.7|18122.3|18118.3|369
1615994400000|2021-03-17 15:20:00|18122.3|18118.3|18106.7|18102.7|18125.4|18121.4|18103.6|18099.6|562
1615994700000|2021-03-17 15:25:00|18109.8|18105.8|18109.8|18105.8|18109.8|18105.8|18100.4|18096.4|924
1615995000000|2021-03-17 15:30:00|18112.9|18108.9|18078.6|18074.6|18112.9|18108.9|18066.1|18062.1|1150
1615995300000|2021-03-17 15:35:00|18081.7|18077.7|18066.1|18062.1|18083.3|18079.3|18066.1|18062.1|691
1615995600000|2021-03-17 15:40:00|18069.2|18065.2|18077|18073|18081.7|18077.7|18059.8|18055.8|872
1615995900000|2021-03-17 15:45:00|18075.4|18071.4|18078.6|18074.6|18081.7|18077.7|18062.9|18058.9|795
1615996200000|2021-03-17 15:50:00|18077|18073|18075.4|18071.4|18087.9|18083.9|18075.4|18071.4|589
1615996500000|2021-03-17 15:55:00|18077|18073|18072.3|18068.3|18078.6|18074.6|18064.5|18060.5|418
1615996800000|2021-03-17 16:00:00|18073.9|18069.9|18056.7|18052.7|18080.1|18076.1|18053.6|18049.6|597
1615997100000|2021-03-17 16:05:00|18059.8|18055.8|18073.9|18069.9|18075.4|18071.4|18048.9|18044.9|605
1615997400000|2021-03-17 16:10:00|18075.4|18071.4|18062.9|18058.9|18075.4|18071.4|18062.9|18058.9|522
1615997700000|2021-03-17 16:15:00|18064.5|18060.5|18075.4|18071.4|18078.6|18074.6|18059.8|18055.8|569
1615998000000|2021-03-17 16:20:00|18078.6|18074.6|18097.3|18093.3|18103.6|18099.6|18072.3|18068.3|587
1615998300000|2021-03-17 16:25:00|18094.2|18090.2|18109.8|18105.8|18112.9|18108.9|18094.2|18090.2|363
1615998600000|2021-03-17 16:30:00|18111.4|18107.4|18116.1|18112.1|18116.1|18112.1|18103.6|18099.6|354
1615998900000|2021-03-17 16:35:00|18114.5|18110.5|18103.6|18099.6|18116.1|18112.1|18103.6|18099.6|528
1615999200000|2021-03-17 16:40:00|18106.7|18102.7|18106.7|18102.7|18112.9|18108.9|18103.6|18099.6|586
1615999500000|2021-03-17 16:45:00|18105.1|18101.1|18112.9|18108.9|18122.3|18118.3|18103.6|18099.6|313
1615999800000|2021-03-17 16:50:00|18116.1|18112.1|18122.3|18118.3|18125.4|18121.4|18109.8|18105.8|434
1616000100000|2021-03-17 16:55:00|18123.9|18119.9|18119.2|18115.2|18125.4|18121.4|18112.9|18108.9|384
1616000400000|2021-03-17 17:00:00|18122.3|18118.3|18125.4|18121.4|18125.4|18121.4|18116.1|18112.1|489
1616000700000|2021-03-17 17:05:00|18123.9|18119.9|18128.6|18124.6|18131.7|18127.7|18119.2|18115.2|438
1616001000000|2021-03-17 17:10:00|18130.1|18126.1|18134.8|18130.8|18134.8|18130.8|18125.4|18121.4|403
1616001300000|2021-03-17 17:15:00|18133.3|18129.3|18128.6|18124.6|18134.8|18130.8|18122.3|18118.3|422
1616001600000|2021-03-17 17:20:00|18125.4|18121.4|18128.6|18124.6|18134.8|18130.8|18122.3|18118.3|343
1616001900000|2021-03-17 17:25:00|18125.4|18121.4|18125.4|18121.4|18128.6|18124.6|18122.3|18118.3|369
1616002200000|2021-03-17 17:30:00|18127|18123|18134.8|18130.8|18134.8|18130.8|18122.3|18118.3|389
1616002500000|2021-03-17 17:35:00|18131.7|18127.7|18125.4|18121.4|18131.7|18127.7|18122.3|18118.3|377
1616002800000|2021-03-17 17:40:00|18128.6|18124.6|18128.6|18124.6|18134.8|18130.8|18122.3|18118.3|551
1616003100000|2021-03-17 17:45:00|18125.4|18121.4|18127|18123|18131.7|18127.7|18125.4|18121.4|398
1616003400000|2021-03-17 17:50:00|18128.6|18124.6|18130.1|18126.1|18134.8|18130.8|18122.3|18118.3|356
1616003700000|2021-03-17 17:55:00|18131.7|18127.7|18147.3|18143.3|18156.7|18152.7|18130.1|18126.1|306
1616004000000|2021-03-17 18:00:00|18164.5|18160.5|18044.2|18040.2|18178.6|18174.6|18003.6|17999.6|2455
1616004300000|2021-03-17 18:05:00|18041.1|18037.1|18025.4|18021.4|18081.7|18077.7|18016.1|18012.1|1672
1616004600000|2021-03-17 18:10:00|18030.1|18026.1|18037.9|18033.9|18066.1|18062.1|18028.6|18024.6|1446
1616004900000|2021-03-17 18:15:00|18041.1|18037.1|18084.8|18080.8|18097.3|18093.3|18041.1|18037.1|1605
1616005200000|2021-03-17 18:20:00|18081.7|18077.7|18034.8|18030.8|18084.8|18080.8|18028.6|18024.6|1577
1616005500000|2021-03-17 18:25:00|18037.9|18033.9|18041.1|18037.1|18062.9|18058.9|18028.6|18024.6|1288
1616005800000|2021-03-17 18:30:00|18044.2|18040.2|18059.8|18055.8|18062.9|18058.9|18034.8|18030.8|1043
1616006100000|2021-03-17 18:35:00|18061.4|18057.4|18091.1|18087.1|18114.5|18110.5|18059.8|18055.8|1311
1616006400000|2021-03-17 18:40:00|18094.2|18090.2|18075.4|18071.4|18111.4|18107.4|18066.1|18062.1|2802
1616006700000|2021-03-17 18:45:00|18078.6|18074.6|18059.8|18055.8|18105.1|18101.1|18059.8|18055.8|1353
1616007000000|2021-03-17 18:50:00|18056.7|18052.7|18066.1|18062.1|18084.8|18080.8|18044.2|18040.2|1368
1616007300000|2021-03-17 18:55:00|18062.9|18058.9|18080.1|18076.1|18084.8|18080.8|18053.6|18049.6|1174
1616007600000|2021-03-17 19:00:00|18081.7|18077.7|18150.4|18146.4|18156.7|18152.7|18075.4|18071.4|1921
1616007900000|2021-03-17 19:05:00|18147.3|18143.3|18116.1|18112.1|18156.7|18152.7|18116.1|18112.1|1037
1616008200000|2021-03-17 19:10:00|18119.2|18115.2|18150.4|18146.4|18150.4|18146.4|18109.8|18105.8|791
1616008500000|2021-03-17 19:15:00|18147.3|18143.3|18136.4|18132.4|18156.7|18152.7|18134.8|18130.8|756
1616008800000|2021-03-17 19:20:00|18137.9|18133.9|18116.1|18112.1|18141.1|18137.1|18109.8|18105.8|788
1616009100000|2021-03-17 19:25:00|18119.2|18115.2|18152|18148|18153.6|18149.6|18112.9|18108.9|781
1616009400000|2021-03-17 19:30:00|18153.6|18149.6|18169.2|18165.2|18175.4|18171.4|18131.7|18127.7|1217
1616009700000|2021-03-17 19:35:00|18166.1|18162.1|18150.4|18146.4|18172.3|18168.3|18147.3|18143.3|926
1616010000000|2021-03-17 19:40:00|18153.6|18149.6|18147.3|18143.3|18159.8|18155.8|18147.3|18143.3|865
1616010300000|2021-03-17 19:45:00|18145.8|18141.8|18137.9|18133.9|18153.6|18149.6|18131.7|18127.7|694
1616010600000|2021-03-17 19:50:00|18141.1|18137.1|18144.2|18140.2|18144.2|18140.2|18122.3|18118.3|898
1616010900000|2021-03-17 19:55:00|18141.1|18137.1|18162.9|18158.9|18164.5|18160.5|18134.8|18130.8|1941
1616011200000|2021-03-17 20:00:00|18159.8|18155.8|18166.1|18162.1|18172.3|18168.3|18150.4|18146.4|1543
1616011500000|2021-03-17 20:05:00|18162.9|18158.9|18150.4|18146.4|18166.1|18162.1|18144.2|18140.2|616
1616011800000|2021-03-17 20:10:00|18148.9|18144.9|18137.9|18133.9|18148.9|18144.9|18134.8|18130.8|305
1616012100000|2021-03-17 20:15:00|18141.1|18137.1|18133.3|18129.3|18144.2|18140.2|18131.7|18127.7|237
1616012400000|2021-03-17 20:20:00|18131.7|18127.7|18137.9|18133.9|18137.9|18133.9|18128.6|18124.6|289
1616012700000|2021-03-17 20:25:00|18134.8|18130.8|18150.4|18146.4|18150.4|18146.4|18134.8|18130.8|471
1616013000000|2021-03-17 20:30:00|18152|18148|18148.9|18144.9|18153.6|18149.6|18141.1|18137.1|202
1616013300000|2021-03-17 20:35:00|18150.4|18146.4|18139.5|18135.5|18150.4|18146.4|18133.3|18129.3|102
1616013600000|2021-03-17 20:40:00|18141.1|18137.1|18148.9|18144.9|18152|18148|18134.8|18130.8|313
1616013900000|2021-03-17 20:45:00|18147.3|18143.3|18139.5|18135.5|18153.6|18149.6|18137.9|18133.9|274
1616014200000|2021-03-17 20:50:00|18141.1|18137.1|18136.4|18132.4|18144.2|18140.2|18127|18123|215
1616014500000|2021-03-17 20:55:00|18137.9|18133.9|18137.9|18133.9|18144.2|18140.2|18131.7|18127.7|186
1616018400000|2021-03-17 22:00:00|18134.8|18130.8|18150.4|18146.4|18161.4|18157.4|18133.3|18129.3|153
1616018700000|2021-03-17 22:05:00|18148.9|18144.9|18152|18148|18153.6|18149.6|18145.8|18141.8|17
1616019000000|2021-03-17 22:10:00|18153.6|18149.6|18158.3|18154.3|18158.3|18154.3|18150.4|18146.4|53
1616019300000|2021-03-17 22:15:00|18156.7|18152.7|18139.5|18135.5|18156.7|18152.7|18139.5|18135.5|51
1616019600000|2021-03-17 22:20:00|18137.9|18133.9|18130.1|18126.1|18137.9|18133.9|18128.6|18124.6|69
1616019900000|2021-03-17 22:25:00|18131.7|18127.7|18136.4|18132.4|18136.4|18132.4|18131.7|18127.7|26
1616020200000|2021-03-17 22:30:00|18134.8|18130.8|18131.7|18127.7|18141.1|18137.1|18131.7|18127.7|15
1616020500000|2021-03-17 22:35:00|18133.3|18129.3|18130.1|18126.1|18136.4|18132.4|18125.4|18121.4|106
1616020800000|2021-03-17 22:40:00|18128.6|18124.6|18116.1|18112.1|18130.1|18126.1|18116.1|18112.1|41
1616021100000|2021-03-17 22:45:00|18114.5|18110.5|18097.3|18093.3|18116.1|18112.1|18095.8|18091.8|127
1616021400000|2021-03-17 22:50:00|18095.8|18091.8|18102|18098|18106.7|18102.7|18091.1|18087.1|128
1616021700000|2021-03-17 22:55:00|18100.4|18096.4|18105.1|18101.1|18111.4|18107.4|18100.4|18096.4|78
1616022000000|2021-03-17 23:00:00|18106.7|18102.7|18105.1|18101.1|18106.7|18102.7|18097.3|18093.3|27
1616022300000|2021-03-17 23:05:00|18103.6|18099.6|18111.4|18107.4|18111.4|18107.4|18103.6|18099.6|9
1616022600000|2021-03-17 23:10:00|18109.8|18105.8|18114.5|18110.5|18123.9|18119.9|18109.8|18105.8|31
1616022900000|2021-03-17 23:15:00|18112.9|18108.9|18106.7|18102.7|18125.4|18121.4|18106.7|18102.7|27
1616023200000|2021-03-17 23:20:00|18108.3|18104.3|18105.1|18101.1|18112.9|18108.9|18103.6|18099.6|56
1616023500000|2021-03-17 23:25:00|18106.7|18102.7|18109.8|18105.8|18109.8|18105.8|18106.7|18102.7|18
1616023800000|2021-03-17 23:30:00|18108.3|18104.3|18098.9|18094.9|18109.8|18105.8|18094.2|18090.2|38
1616024100000|2021-03-17 23:35:00|18100.4|18096.4|18106.7|18102.7|18108.3|18104.3|18100.4|18096.4|33
1616024400000|2021-03-17 23:40:00|18108.3|18104.3|18106.7|18102.7|18109.8|18105.8|18105.1|18101.1|41
1616024700000|2021-03-17 23:45:00|18108.3|18104.3|18102|18098|18108.3|18104.3|18100.4|18096.4|39
1616025000000|2021-03-17 23:50:00|18100.4|18096.4|18086.4|18082.4|18102|18098|18083.3|18079.3|49
1616025300000|2021-03-17 23:55:00|18087.9|18083.9|18097.3|18093.3|18097.3|18093.3|18087.9|18083.9|58
1616025600000|2021-03-18 00:00:00|18098.9|18094.9|18106.7|18102.7|18109.8|18105.8|18097.3|18093.3|92
1616025900000|2021-03-18 00:05:00|18109.8|18105.8|18130.1|18126.1|18147.3|18143.3|18109.8|18105.8|191
1616026200000|2021-03-18 00:10:00|18127|18123|18161.4|18157.4|18161.4|18157.4|18127|18123|170
1616026500000|2021-03-18 00:15:00|18159.8|18155.8|18169.2|18165.2|18172.3|18168.3|18145.8|18141.8|151
1616026800000|2021-03-18 00:20:00|18170.8|18166.8|18172.3|18168.3|18184.8|18180.8|18164.5|18160.5|83
1616027100000|2021-03-18 00:25:00|18173.9|18169.9|18166.1|18162.1|18178.6|18174.6|18166.1|18162.1|83
1616027400000|2021-03-18 00:30:00|18164.5|18160.5|18155.1|18151.1|18169.2|18165.2|18150.4|18146.4|160
1616027700000|2021-03-18 00:35:00|18156.7|18152.7|18148.9|18144.9|18166.1|18162.1|18144.2|18140.2|45
1616028000000|2021-03-18 00:40:00|18150.4|18146.4|18169.2|18165.2|18169.2|18165.2|18148.9|18144.9|64
1616028300000|2021-03-18 00:45:00|18170.8|18166.8|18175.4|18171.4|18181.7|18177.7|18166.1|18162.1|66
1616028600000|2021-03-18 00:50:00|18172.3|18168.3|18159.8|18155.8|18172.3|18168.3|18159.8|18155.8|91
1616028900000|2021-03-18 00:55:00|18156.7|18152.7|18150.4|18146.4|18156.7|18152.7|18141.1|18137.1|168
1616029200000|2021-03-18 01:00:00|18148.9|18144.9|18125.4|18121.4|18148.9|18144.9|18122.3|18118.3|224
1616029500000|2021-03-18 01:05:00|18123.9|18119.9|18122.3|18118.3|18134.8|18130.8|18119.2|18115.2|141
1616029800000|2021-03-18 01:10:00|18128.6|18124.6|18130.1|18126.1|18133.3|18129.3|18119.2|18115.2|74
1616030100000|2021-03-18 01:15:00|18131.7|18127.7|18136.4|18132.4|18137.9|18133.9|18128.6|18124.6|65
1616030400000|2021-03-18 01:20:00|18137.9|18133.9|18130.1|18126.1|18144.2|18140.2|18130.1|18126.1|50
1616030700000|2021-03-18 01:25:00|18131.7|18127.7|18108.3|18104.3|18139.5|18135.5|18106.7|18102.7|166
1616031000000|2021-03-18 01:30:00|18109.8|18105.8|18123.9|18119.9|18130.1|18126.1|18109.8|18105.8|108
1616031300000|2021-03-18 01:35:00|18125.4|18121.4|18117.6|18113.6|18127|18123|18112.9|18108.9|115
1616031600000|2021-03-18 01:40:00|18116.1|18112.1|18116.1|18112.1|18119.2|18115.2|18109.8|18105.8|52
1616031900000|2021-03-18 01:45:00|18114.5|18110.5|18111.4|18107.4|18122.3|18118.3|18108.3|18104.3|49
1616032200000|2021-03-18 01:50:00|18112.9|18108.9|18114.5|18110.5|18116.1|18112.1|18111.4|18107.4|12
1616032500000|2021-03-18 01:55:00|18112.9|18108.9|18112.9|18108.9|18116.1|18112.1|18112.9|18108.9|28
1616032800000|2021-03-18 02:00:00|18109.8|18105.8|18103.6|18099.6|18112.9|18108.9|18094.2|18090.2|171
1616033100000|2021-03-18 02:05:00|18102|18098|18087.9|18083.9|18102|18098|18084.8|18080.8|115
1616033400000|2021-03-18 02:10:00|18089.5|18085.5|18089.5|18085.5|18097.3|18093.3|18084.8|18080.8|67
1616033700000|2021-03-18 02:15:00|18087.9|18083.9|18095.8|18091.8|18105.1|18101.1|18087.9|18083.9|61
1616034000000|2021-03-18 02:20:00|18094.2|18090.2|18092.6|18088.6|18097.3|18093.3|18087.9|18083.9|34
1616034300000|2021-03-18 02:25:00|18091.1|18087.1|18100.4|18096.4|18103.6|18099.6|18089.5|18085.5|36
1616034600000|2021-03-18 02:30:00|18103.6|18099.6|18100.4|18096.4|18106.7|18102.7|18100.4|18096.4|44
1616034900000|2021-03-18 02:35:00|18103.6|18099.6|18109.8|18105.8|18111.4|18107.4|18102|18098|75
1616035200000|2021-03-18 02:40:00|18106.7|18102.7|18094.2|18090.2|18112.9|18108.9|18091.1|18087.1|86
1616035500000|2021-03-18 02:45:00|18095.8|18091.8|18087.9|18083.9|18100.4|18096.4|18084.8|18080.8|27
1616035800000|2021-03-18 02:50:00|18089.5|18085.5|18091.1|18087.1|18094.2|18090.2|18089.5|18085.5|42
1616036100000|2021-03-18 02:55:00|18092.6|18088.6|18095.8|18091.8|18095.8|18091.8|18091.1|18087.1|7
1616036400000|2021-03-18 03:00:00|18097.3|18093.3|18072.3|18068.3|18103.6|18099.6|18072.3|18068.3|141
1616036700000|2021-03-18 03:05:00|18073.9|18069.9|18055.1|18051.1|18073.9|18069.9|18034.8|18030.8|499
1616037000000|2021-03-18 03:10:00|18056.7|18052.7|18025.4|18021.4|18058.3|18054.3|18023.9|18019.9|234
1616037300000|2021-03-18 03:15:00|18027|18023|18048.9|18044.9|18053.6|18049.6|18025.4|18021.4|236
1616037600000|2021-03-18 03:20:00|18050.4|18046.4|18033.3|18029.3|18050.4|18046.4|18028.6|18024.6|118
1616037900000|2021-03-18 03:25:00|18034.8|18030.8|18025.4|18021.4|18034.8|18030.8|18012.9|18008.9|298
1616038200000|2021-03-18 03:30:00|18023.9|18019.9|18034.8|18030.8|18037.9|18033.9|18016.1|18012.1|196
1616038500000|2021-03-18 03:35:00|18033.3|18029.3|18047.3|18043.3|18050.4|18046.4|18028.6|18024.6|112
1616038800000|2021-03-18 03:40:00|18045.8|18041.8|18044.2|18040.2|18050.4|18046.4|18037.9|18033.9|118
1616039100000|2021-03-18 03:45:00|18045.8|18041.8|18050.4|18046.4|18056.7|18052.7|18044.2|18040.2|111
1616039400000|2021-03-18 03:50:00|18052|18048|18052|18048|18053.6|18049.6|18044.2|18040.2|44
1616039700000|2021-03-18 03:55:00|18050.4|18046.4|18050.4|18046.4|18050.4|18046.4|18044.2|18040.2|60
1616040000000|2021-03-18 04:00:00|18053.6|18049.6|18050.4|18046.4|18056.7|18052.7|18047.3|18043.3|39
1616040300000|2021-03-18 04:05:00|18048.9|18044.9|18059.8|18055.8|18062.9|18058.9|18048.9|18044.9|73
1616040600000|2021-03-18 04:10:00|18058.3|18054.3|18037.9|18033.9|18062.9|18058.9|18034.8|18030.8|62
1616040900000|2021-03-18 04:15:00|18034.8|18030.8|18042.6|18038.6|18042.6|18038.6|18028.6|18024.6|68
1616041200000|2021-03-18 04:20:00|18044.2|18040.2|18042.6|18038.6|18050.4|18046.4|18041.1|18037.1|60
1616041500000|2021-03-18 04:25:00|18041.1|18037.1|18037.9|18033.9|18044.2|18040.2|18034.8|18030.8|41
1616041800000|2021-03-18 04:30:00|18039.5|18035.5|18047.3|18043.3|18059.8|18055.8|18036.4|18032.4|192
1616042100000|2021-03-18 04:35:00|18045.8|18041.8|18041.1|18037.1|18047.3|18043.3|18041.1|18037.1|28
1616042400000|2021-03-18 04:40:00|18047.3|18043.3|18050.4|18046.4|18052|18048|18044.2|18040.2|89
1616042700000|2021-03-18 04:45:00|18047.3|18043.3|18037.9|18033.9|18047.3|18043.3|18034.8|18030.8|53
1616043000000|2021-03-18 04:50:00|18041.1|18037.1|18041.1|18037.1|18042.6|18038.6|18041.1|18037.1|29
1616043300000|2021-03-18 04:55:00|18037.9|18033.9|18047.3|18043.3|18047.3|18043.3|18037.9|18033.9|68
1616043600000|2021-03-18 05:00:00|18050.4|18046.4|18044.2|18040.2|18052|18048|18044.2|18040.2|32
1616043900000|2021-03-18 05:05:00|18047.3|18043.3|18047.3|18043.3|18047.3|18043.3|18047.3|18043.3|21
1616044200000|2021-03-18 05:10:00|18045.8|18041.8|18031.7|18027.7|18045.8|18041.8|18031.7|18027.7|85
1616044500000|2021-03-18 05:15:00|18033.3|18029.3|18041.1|18037.1|18044.2|18040.2|18031.7|18027.7|102
1616044800000|2021-03-18 05:20:00|18039.5|18035.5|18059.8|18055.8|18059.8|18055.8|18039.5|18035.5|57
1616045100000|2021-03-18 05:25:00|18062.9|18058.9|18055.1|18051.1|18070.8|18066.8|18055.1|18051.1|138
1616045400000|2021-03-18 05:30:00|18053.6|18049.6|18056.7|18052.7|18059.8|18055.8|18050.4|18046.4|85
1616045700000|2021-03-18 05:35:00|18055.1|18051.1|18058.3|18054.3|18059.8|18055.8|18055.1|18051.1|35
1616046000000|2021-03-18 05:40:00|18056.7|18052.7|18056.7|18052.7|18058.3|18054.3|18050.4|18046.4|71
1616046300000|2021-03-18 05:45:00|18059.8|18055.8|18059.8|18055.8|18062.9|18058.9|18059.8|18055.8|19
1616046600000|2021-03-18 05:50:00|18056.7|18052.7|18056.7|18052.7|18059.8|18055.8|18056.7|18052.7|52
1616046900000|2021-03-18 05:55:00|18055.1|18051.1|18050.4|18046.4|18056.7|18052.7|18047.3|18043.3|94
1616047200000|2021-03-18 06:00:00|18052|18048|18044.2|18040.2|18059.8|18055.8|18044.2|18040.2|67
1616047500000|2021-03-18 06:05:00|18042.6|18038.6|18047.3|18043.3|18052|18048|18042.6|18038.6|74
1616047800000|2021-03-18 06:10:00|18041.1|18037.1|18047.3|18043.3|18047.3|18043.3|18041.1|18037.1|30
1616048100000|2021-03-18 06:15:00|18048.9|18044.9|18044.2|18040.2|18050.4|18046.4|18041.1|18037.1|44
1616048400000|2021-03-18 06:20:00|18047.3|18043.3|18059.8|18055.8|18072.3|18068.3|18045.8|18041.8|233
1616048700000|2021-03-18 06:25:00|18061.4|18057.4|18058.3|18054.3|18062.9|18058.9|18053.6|18049.6|119
1616049000000|2021-03-18 06:30:00|18059.8|18055.8|18047.3|18043.3|18059.8|18055.8|18047.3|18043.3|36
1616049300000|2021-03-18 06:35:00|18050.4|18046.4|18047.3|18043.3|18052|18048|18047.3|18043.3|13
1616049600000|2021-03-18 06:40:00|18048.9|18044.9|18030.1|18026.1|18050.4|18046.4|18027|18023|101
1616049900000|2021-03-18 06:45:00|18031.7|18027.7|18050.4|18046.4|18050.4|18046.4|18031.7|18027.7|89
1616050200000|2021-03-18 06:50:00|18053.6|18049.6|18050.4|18046.4|18056.7|18052.7|18050.4|18046.4|222
1616050500000|2021-03-18 06:55:00|18048.9|18044.9|17997.3|17993.3|18048.9|18044.9|17997.3|17993.3|273
1616050800000|2021-03-18 07:00:00|17998.9|17994.9|18019.2|18015.2|18022.3|18018.3|17991.1|17987.1|498
1616051100000|2021-03-18 07:05:00|18017.6|18013.6|17962.9|17958.9|18017.6|18013.6|17956.7|17952.7|685
1616051400000|2021-03-18 07:10:00|17964.5|17960.5|17966.1|17962.1|17972.3|17968.3|17959.8|17955.8|378
1616051700000|2021-03-18 07:15:00|17964.5|17960.5|17945.8|17941.8|17966.1|17962.1|17934.8|17930.8|358
1616052000000|2021-03-18 07:20:00|17947.3|17943.3|17887.9|17883.9|17950.4|17946.4|17887.9|17883.9|629
1616052300000|2021-03-18 07:25:00|17891.1|17887.1|17900.4|17896.4|17925.4|17921.4|17881.7|17877.7|570
1616052600000|2021-03-18 07:30:00|17902|17898|17892.6|17888.6|17906.7|17902.7|17884.8|17880.8|1017
1616052900000|2021-03-18 07:35:00|17891.1|17887.1|17897.3|17893.3|17900.4|17896.4|17853.6|17849.6|1260
1616053200000|2021-03-18 07:40:00|17895.8|17891.8|17844.2|17840.2|17903.6|17899.6|17833.3|17829.3|915
1616053500000|2021-03-18 07:45:00|17841.1|17837.1|17847.3|17843.3|17866.1|17862.1|17841.1|17837.1|665
1616053800000|2021-03-18 07:50:00|17850.4|17846.4|17884.8|17880.8|17897.3|17893.3|17841.1|17837.1|586
1616054100000|2021-03-18 07:55:00|17886.4|17882.4|17887.9|17883.9|17897.3|17893.3|17878.6|17874.6|522
1616054400000|2021-03-18 08:00:00|17891.1|17887.1|17872.3|17868.3|17892.6|17888.6|17862.9|17858.9|444
1616054700000|2021-03-18 08:05:00|17869.2|17865.2|17872.3|17868.3|17884.8|17880.8|17864.5|17860.5|292
1616055000000|2021-03-18 08:10:00|17870.8|17866.8|17894.2|17890.2|17894.2|17890.2|17870.8|17866.8|521
1616055300000|2021-03-18 08:15:00|17891.1|17887.1|17916.1|17912.1|17916.1|17912.1|17889.5|17885.5|587
1616055600000|2021-03-18 08:20:00|17914.5|17910.5|17925.4|17921.4|17925.4|17921.4|17912.9|17908.9|406
1616055900000|2021-03-18 08:25:00|17931.7|17927.7|17916.1|17912.1|17931.7|17927.7|17906.7|17902.7|345
1616056200000|2021-03-18 08:30:00|17914.5|17910.5|17916.1|17912.1|17919.2|17915.2|17903.6|17899.6|277
1616056500000|2021-03-18 08:35:00|17912.9|17908.9|17912.9|17908.9|17922.3|17918.3|17906.7|17902.7|222
1616056800000|2021-03-18 08:40:00|17916.1|17912.1|17900.4|17896.4|17922.3|17918.3|17894.2|17890.2|415
1616057100000|2021-03-18 08:45:00|17898.9|17894.9|17881.7|17877.7|17909.8|17905.8|17881.7|17877.7|676
1616057400000|2021-03-18 08:50:00|17878.6|17874.6|17900.4|17896.4|17900.4|17896.4|17848.9|17844.9|855
1616057700000|2021-03-18 08:55:00|17897.3|17893.3|17912.9|17908.9|17916.1|17912.1|17886.4|17882.4|585
1616058000000|2021-03-18 09:00:00|17916.1|17912.1|17914.5|17910.5|17922.3|17918.3|17906.7|17902.7|394
1616058300000|2021-03-18 09:05:00|17916.1|17912.1|17903.6|17899.6|17922.3|17918.3|17900.4|17896.4|255
1616058600000|2021-03-18 09:10:00|17906.7|17902.7|17928.6|17924.6|17934.8|17930.8|17900.4|17896.4|281
1616058900000|2021-03-18 09:15:00|17931.7|17927.7|17934.8|17930.8|17944.2|17940.2|17925.4|17921.4|357
1616059200000|2021-03-18 09:20:00|17936.4|17932.4|17919.2|17915.2|17941.1|17937.1|17916.1|17912.1|183
1616059500000|2021-03-18 09:25:00|17917.6|17913.6|17909.8|17905.8|17922.3|17918.3|17903.6|17899.6|306
1616059800000|2021-03-18 09:30:00|17911.4|17907.4|17937.9|17933.9|17937.9|17933.9|17911.4|17907.4|359
1616060100000|2021-03-18 09:35:00|17939.5|17935.5|17950.4|17946.4|17950.4|17946.4|17933.3|17929.3|278
1616060400000|2021-03-18 09:40:00|17947.3|17943.3|17947.3|17943.3|17953.6|17949.6|17942.6|17938.6|248
1616060700000|2021-03-18 09:45:00|17945.8|17941.8|17934.8|17930.8|17950.4|17946.4|17933.3|17929.3|255
1616061000000|2021-03-18 09:50:00|17937.9|17933.9|17898.9|17894.9|17937.9|17933.9|17897.3|17893.3|514
1616061300000|2021-03-18 09:55:00|17900.4|17896.4|17912.9|17908.9|17912.9|17908.9|17887.9|17883.9|514
1616061600000|2021-03-18 10:00:00|17919.2|17915.2|17903.6|17899.6|17930.1|17926.1|17903.6|17899.6|793
1616061900000|2021-03-18 10:05:00|17906.7|17902.7|17906.7|17902.7|17922.3|17918.3|17903.6|17899.6|350
1616062200000|2021-03-18 10:10:00|17909.8|17905.8|17894.2|17890.2|17909.8|17905.8|17894.2|17890.2|508
1616062500000|2021-03-18 10:15:00|17897.3|17893.3|17891.1|17887.1|17912.9|17908.9|17887.9|17883.9|521
1616062800000|2021-03-18 10:20:00|17887.9|17883.9|17897.3|17893.3|17897.3|17893.3|17884.8|17880.8|478
1616063100000|2021-03-18 10:25:00|17900.4|17896.4|17909.8|17905.8|17916.1|17912.1|17900.4|17896.4|396
1616063400000|2021-03-18 10:30:00|17908.3|17904.3|17916.1|17912.1|17920.8|17916.8|17900.4|17896.4|630
1616063700000|2021-03-18 10:35:00|17912.9|17908.9|17900.4|17896.4|17912.9|17908.9|17900.4|17896.4|391
1616064000000|2021-03-18 10:40:00|17902|17898|17891.1|17887.1|17906.7|17902.7|17891.1|17887.1|437
1616064300000|2021-03-18 10:45:00|17889.5|17885.5|17872.3|17868.3|17891.1|17887.1|17872.3|17868.3|363
1616064600000|2021-03-18 10:50:00|17869.2|17865.2|17875.4|17871.4|17884.8|17880.8|17869.2|17865.2|785
1616064900000|2021-03-18 10:55:00|17878.6|17874.6|17837.9|17833.9|17881.7|17877.7|17837.9|17833.9|800
1616065200000|2021-03-18 11:00:00|17841.1|17837.1|17862.9|17858.9|17862.9|17858.9|17822.3|17818.3|747
1616065500000|2021-03-18 11:05:00|17861.4|17857.4|17867.6|17863.6|17875.4|17871.4|17850.4|17846.4|551
1616065800000|2021-03-18 11:10:00|17866.1|17862.1|17856.7|17852.7|17869.2|17865.2|17853.6|17849.6|260
1616066100000|2021-03-18 11:15:00|17858.3|17854.3|17856.7|17852.7|17862.9|17858.9|17850.4|17846.4|386
1616066400000|2021-03-18 11:20:00|17855.1|17851.1|17859.8|17855.8|17875.4|17871.4|17841.1|17837.1|312
1616066700000|2021-03-18 11:25:00|17862.9|17858.9|17837.9|17833.9|17862.9|17858.9|17837.9|17833.9|399
1616067000000|2021-03-18 11:30:00|17836.4|17832.4|17820.8|17816.8|17837.9|17833.9|17806.7|17802.7|957
1616067300000|2021-03-18 11:35:00|17822.3|17818.3|17836.4|17832.4|17837.9|17833.9|17811.4|17807.4|512
1616067600000|2021-03-18 11:40:00|17834.8|17830.8|17856.7|17852.7|17862.9|17858.9|17833.3|17829.3|406
1616067900000|2021-03-18 11:45:00|17858.3|17854.3|17902|17898|17903.6|17899.6|17856.7|17852.7|654
1616068200000|2021-03-18 11:50:00|17903.6|17899.6|17891.1|17887.1|17903.6|17899.6|17887.9|17883.9|536
1616068500000|2021-03-18 11:55:00|17889.5|17885.5|17891.1|17887.1|17908.3|17904.3|17884.8|17880.8|588
1616068800000|2021-03-18 12:00:00|17889.5|17885.5|17903.6|17899.6|17908.3|17904.3|17883.3|17879.3|692
1616069100000|2021-03-18 12:05:00|17902|17898|17906.7|17902.7|17909.8|17905.8|17891.1|17887.1|412
1616069400000|2021-03-18 12:10:00|17905.1|17901.1|17897.3|17893.3|17922.3|17918.3|17895.8|17891.8|663
1616069700000|2021-03-18 12:15:00|17898.9|17894.9|17916.1|17912.1|17916.1|17912.1|17878.6|17874.6|527
1616070000000|2021-03-18 12:20:00|17917.6|17913.6|17894.2|17890.2|17919.2|17915.2|17872.3|17868.3|814
1616070300000|2021-03-18 12:25:00|17895.8|17891.8|17870.8|17866.8|17897.3|17893.3|17866.1|17862.1|381
1616070600000|2021-03-18 12:30:00|17872.3|17868.3|17894.2|17890.2|17905.1|17901.1|17844.2|17840.2|899
1616070900000|2021-03-18 12:35:00|17891.1|17887.1|17895.8|17891.8|17914.5|17910.5|17887.9|17883.9|900
1616071200000|2021-03-18 12:40:00|17897.3|17893.3|17883.3|17879.3|17897.3|17893.3|17873.9|17869.9|969
1616071500000|2021-03-18 12:45:00|17881.7|17877.7|17862.9|17858.9|17881.7|17877.7|17856.7|17852.7|772
1616071800000|2021-03-18 12:50:00|17861.4|17857.4|17870.8|17866.8|17873.9|17869.9|17856.7|17852.7|554
1616072100000|2021-03-18 12:55:00|17869.2|17865.2|17878.6|17874.6|17891.1|17887.1|17866.1|17862.1|742
1616072400000|2021-03-18 13:00:00|17877|17873|17908.3|17904.3|17908.3|17904.3|17869.2|17865.2|669
1616072700000|2021-03-18 13:05:00|17906.7|17902.7|17887.9|17883.9|17906.7|17902.7|17884.8|17880.8|478
1616073000000|2021-03-18 13:10:00|17886.4|17882.4|17884.8|17880.8|17900.4|17896.4|17881.7|17877.7|545
1616073300000|2021-03-18 13:15:00|17883.3|17879.3|17894.2|17890.2|17894.2|17890.2|17866.1|17862.1|832
1616073600000|2021-03-18 13:20:00|17891.1|17887.1|17911.4|17907.4|17916.1|17912.1|17881.7|17877.7|944
1616073900000|2021-03-18 13:25:00|17909.8|17905.8|17894.2|17890.2|17916.1|17912.1|17894.2|17890.2|700
1616074200000|2021-03-18 13:30:00|17891.1|17887.1|17903.6|17899.6|17919.2|17915.2|17889.5|17885.5|858
1616074500000|2021-03-18 13:35:00|17900.4|17896.4|17928.6|17924.6|17928.6|17924.6|17891.1|17887.1|812
1616074800000|2021-03-18 13:40:00|17931.7|17927.7|17953.6|17949.6|17953.6|17949.6|17928.6|17924.6|1321
1616075100000|2021-03-18 13:45:00|17950.4|17946.4|17909.8|17905.8|17952|17948|17906.7|17902.7|954
1616075400000|2021-03-18 13:50:00|17912.9|17908.9|17887.9|17883.9|17912.9|17908.9|17887.9|17883.9|1116
1616075700000|2021-03-18 13:55:00|17891.1|17887.1|17903.6|17899.6|17906.7|17902.7|17884.8|17880.8|1345
1616076000000|2021-03-18 14:00:00|17902|17898|17912.9|17908.9|17916.1|17912.1|17897.3|17893.3|1312
1616076300000|2021-03-18 14:05:00|17909.8|17905.8|17906.7|17902.7|17912.9|17908.9|17897.3|17893.3|738
1616076600000|2021-03-18 14:10:00|17909.8|17905.8|17897.3|17893.3|17909.8|17905.8|17884.8|17880.8|920
1616076900000|2021-03-18 14:15:00|17894.2|17890.2|17894.2|17890.2|17906.7|17902.7|17891.1|17887.1|942
1616077200000|2021-03-18 14:20:00|17891.1|17887.1|17894.2|17890.2|17900.4|17896.4|17887.9|17883.9|908
1616077500000|2021-03-18 14:25:00|17891.1|17887.1|17884.8|17880.8|17909.8|17905.8|17884.8|17880.8|1700
1616077800000|2021-03-18 14:30:00|17881.7|17877.7|17919.2|17915.2|17925.4|17921.4|17878.6|17874.6|2530
1616078100000|2021-03-18 14:35:00|17916.1|17912.1|17950.4|17946.4|17959.8|17955.8|17912.9|17908.9|1795
1616078400000|2021-03-18 14:40:00|17947.3|17943.3|17923.9|17919.9|17959.8|17955.8|17922.3|17918.3|1427
1616078700000|2021-03-18 14:45:00|17922.3|17918.3|17922.3|17918.3|17928.6|17924.6|17916.1|17912.1|943
1616079000000|2021-03-18 14:50:00|17920.8|17916.8|17947.3|17943.3|17950.4|17946.4|17912.9|17908.9|923
1616079300000|2021-03-18 14:55:00|17944.2|17940.2|17947.3|17943.3|17950.4|17946.4|17939.5|17935.5|689
1616079600000|2021-03-18 15:00:00|17950.4|17946.4|17947.3|17943.3|17959.8|17955.8|17941.1|17937.1|765
1616079900000|2021-03-18 15:05:00|17945.8|17941.8|17959.8|17955.8|17969.2|17965.2|17941.1|17937.1|799
1616080200000|2021-03-18 15:10:00|17961.4|17957.4|17956.7|17952.7|17969.2|17965.2|17953.6|17949.6|829
1616080500000|2021-03-18 15:15:00|17959.8|17955.8|17950.4|17946.4|17962.9|17958.9|17950.4|17946.4|440
1616080800000|2021-03-18 15:20:00|17947.3|17943.3|17947.3|17943.3|17959.8|17955.8|17944.2|17940.2|601
1616081100000|2021-03-18 15:25:00|17950.4|17946.4|17953.6|17949.6|17959.8|17955.8|17944.2|17940.2|529
1616081400000|2021-03-18 15:30:00|17956.7|17952.7|17953.6|17949.6|17956.7|17952.7|17941.1|17937.1|507
1616081700000|2021-03-18 15:35:00|17950.4|17946.4|17944.2|17940.2|17950.4|17946.4|17933.3|17929.3|464
1616082000000|2021-03-18 15:40:00|17947.3|17943.3|17950.4|17946.4|17953.6|17949.6|17934.8|17930.8|676
1616082300000|2021-03-18 15:45:00|17953.6|17949.6|17937.9|17933.9|17956.7|17952.7|17934.8|17930.8|785
1616082600000|2021-03-18 15:50:00|17934.8|17930.8|17916.1|17912.1|17937.9|17933.9|17912.9|17908.9|1024
1616082900000|2021-03-18 15:55:00|17912.9|17908.9|17909.8|17905.8|17912.9|17908.9|17900.4|17896.4|858
1616083200000|2021-03-18 16:00:00|17906.7|17902.7|17916.1|17912.1|17928.6|17924.6|17906.7|17902.7|926
1616083500000|2021-03-18 16:05:00|17914.5|17910.5|17919.2|17915.2|17922.3|17918.3|17912.9|17908.9|682
1616083800000|2021-03-18 16:10:00|17916.1|17912.1|17928.6|17924.6|17928.6|17924.6|17916.1|17912.1|578
1616084100000|2021-03-18 16:15:00|17927|17923|17925.4|17921.4|17928.6|17924.6|17916.1|17912.1|313
1616084400000|2021-03-18 16:20:00|17922.3|17918.3|17934.8|17930.8|17934.8|17930.8|17922.3|17918.3|391
1616084700000|2021-03-18 16:25:00|17937.9|17933.9|17942.6|17938.6|17942.6|17938.6|17934.8|17930.8|520
1616085000000|2021-03-18 16:30:00|17944.2|17940.2|17934.8|17930.8|17944.2|17940.2|17925.4|17921.4|557
1616085300000|2021-03-18 16:35:00|17937.9|17933.9|17934.8|17930.8|17941.1|17937.1|17931.7|17927.7|351
1616085600000|2021-03-18 16:40:00|17937.9|17933.9|17931.7|17927.7|17941.1|17937.1|17928.6|17924.6|331
1616085900000|2021-03-18 16:45:00|17934.8|17930.8|17937.9|17933.9|17941.1|17937.1|17931.7|17927.7|261
1616086200000|2021-03-18 16:50:00|17934.8|17930.8|17934.8|17930.8|17936.4|17932.4|17928.6|17924.6|555
1616086500000|2021-03-18 16:55:00|17936.4|17932.4|17928.6|17924.6|17941.1|17937.1|17928.6|17924.6|708
1616086800000|2021-03-18 17:00:00|17930.1|17926.1|17944.2|17940.2|17947.3|17943.3|17930.1|17926.1|458
1616087100000|2021-03-18 17:05:00|17947.3|17943.3|17912.9|17908.9|17947.3|17943.3|17909.8|17905.8|1074
1616087400000|2021-03-18 17:10:00|17911.4|17907.4|17919.2|17915.2|17922.3|17918.3|17906.7|17902.7|595
1616087700000|2021-03-18 17:15:00|17922.3|17918.3|17934.8|17930.8|17937.9|17933.9|17919.2|17915.2|480
1616088000000|2021-03-18 17:20:00|17931.7|17927.7|17953.6|17949.6|17956.7|17952.7|17925.4|17921.4|819
1616088300000|2021-03-18 17:25:00|17956.7|17952.7|17953.6|17949.6|17969.2|17965.2|17947.3|17943.3|1015
1616088600000|2021-03-18 17:30:00|17956.7|17952.7|17953.6|17949.6|17956.7|17952.7|17947.3|17943.3|352
1616088900000|2021-03-18 17:35:00|17950.4|17946.4|17956.7|17952.7|17959.8|17955.8|17947.3|17943.3|608
1616089200000|2021-03-18 17:40:00|17959.8|17955.8|17950.4|17946.4|17966.1|17962.1|17947.3|17943.3|615
1616089500000|2021-03-18 17:45:00|17953.6|17949.6|17956.7|17952.7|17962.9|17958.9|17947.3|17943.3|619
1616089800000|2021-03-18 17:50:00|17953.6|17949.6|17952|17948|17959.8|17955.8|17950.4|17946.4|300
1616090100000|2021-03-18 17:55:00|17953.6|17949.6|17959.8|17955.8|17966.1|17962.1|17950.4|17946.4|341
1616090400000|2021-03-18 18:00:00|17962.9|17958.9|17966.1|17962.1|17966.1|17962.1|17956.7|17952.7|593
1616090700000|2021-03-18 18:05:00|17964.5|17960.5|17962.9|17958.9|17969.2|17965.2|17962.9|17958.9|602
1616091000000|2021-03-18 18:10:00|17959.8|17955.8|17969.2|17965.2|17969.2|17965.2|17956.7|17952.7|532
1616091300000|2021-03-18 18:15:00|17972.3|17968.3|17966.1|17962.1|17975.4|17971.4|17962.9|17958.9|518
1616091600000|2021-03-18 18:20:00|17967.6|17963.6|17975.4|17971.4|17984.8|17980.8|17966.1|17962.1|603
1616091900000|2021-03-18 18:25:00|17972.3|17968.3|17972.3|17968.3|17981.7|17977.7|17972.3|17968.3|529
1616092200000|2021-03-18 18:30:00|17975.4|17971.4|17950.4|17946.4|17975.4|17971.4|17947.3|17943.3|601
1616092500000|2021-03-18 18:35:00|17953.6|17949.6|17953.6|17949.6|17959.8|17955.8|17950.4|17946.4|420
1616092800000|2021-03-18 18:40:00|17955.1|17951.1|17962.9|17958.9|17966.1|17962.1|17953.6|17949.6|248
1616093100000|2021-03-18 18:45:00|17966.1|17962.1|17962.9|17958.9|17969.2|17965.2|17959.8|17955.8|324
1616093400000|2021-03-18 18:50:00|17961.4|17957.4|17962.9|17958.9|17966.1|17962.1|17953.6|17949.6|629
1616093700000|2021-03-18 18:55:00|17958.3|17954.3|17962.9|17958.9|17966.1|17962.1|17953.6|17949.6|1027
1616094000000|2021-03-18 19:00:00|17966.1|17962.1|17997.3|17993.3|17997.3|17993.3|17964.5|17960.5|668
1616094300000|2021-03-18 19:05:00|18000.4|17996.4|18003.6|17999.6|18006.7|18002.7|17997.3|17993.3|774
1616094600000|2021-03-18 19:10:00|18002|17998|17994.2|17990.2|18003.6|17999.6|17994.2|17990.2|450
1616094900000|2021-03-18 19:15:00|17997.3|17993.3|18019.2|18015.2|18019.2|18015.2|17997.3|17993.3|415
1616095200000|2021-03-18 19:20:00|18016.1|18012.1|18028.6|18024.6|18034.8|18030.8|18016.1|18012.1|1096
1616095500000|2021-03-18 19:25:00|18031.7|18027.7|18047.3|18043.3|18047.3|18043.3|18031.7|18027.7|819
1616095800000|2021-03-18 19:30:00|18044.2|18040.2|18041.1|18037.1|18050.4|18046.4|18041.1|18037.1|990
1616096100000|2021-03-18 19:35:00|18039.5|18035.5|18047.3|18043.3|18050.4|18046.4|18037.9|18033.9|629
1616096400000|2021-03-18 19:40:00|18050.4|18046.4|18034.8|18030.8|18050.4|18046.4|18031.7|18027.7|894
1616096700000|2021-03-18 19:45:00|18037.9|18033.9|18025.4|18021.4|18037.9|18033.9|18016.1|18012.1|728
1616097000000|2021-03-18 19:50:00|18022.3|18018.3|18012.9|18008.9|18022.3|18018.3|18006.7|18002.7|922
1616097300000|2021-03-18 19:55:00|18009.8|18005.8|17987.9|17983.9|18012.9|18008.9|17975.4|17971.4|2035
1616097600000|2021-03-18 20:00:00|17984.8|17980.8|17980.1|17976.1|17987.9|17983.9|17969.2|17965.2|1041
1616097900000|2021-03-18 20:05:00|17981.7|17977.7|17981.7|17977.7|18000.4|17996.4|17975.4|17971.4|556
1616098200000|2021-03-18 20:10:00|17978.6|17974.6|18022.3|18018.3|18022.3|18018.3|17978.6|17974.6|1303
1616098500000|2021-03-18 20:15:00|18023.9|18019.9|18028.6|18024.6|18033.3|18029.3|18019.2|18015.2|1027
1616098800000|2021-03-18 20:20:00|18025.4|18021.4|18031.7|18027.7|18034.8|18030.8|18020.8|18016.8|529
1616099100000|2021-03-18 20:25:00|18034.8|18030.8|18022.3|18018.3|18042.6|18038.6|18022.3|18018.3|615
1616099400000|2021-03-18 20:30:00|18025.4|18021.4|18025.4|18021.4|18034.8|18030.8|18022.3|18018.3|538
1616099700000|2021-03-18 20:35:00|18022.3|18018.3|18028.6|18024.6|18028.6|18024.6|18019.2|18015.2|192
1616100000000|2021-03-18 20:40:00|18030.1|18026.1|18050.4|18046.4|18053.6|18049.6|18027|18023|494
1616100300000|2021-03-18 20:45:00|18052|18048|18044.2|18040.2|18056.7|18052.7|18041.1|18037.1|429
1616100600000|2021-03-18 20:50:00|18041.1|18037.1|18052|18048|18052|18048|18041.1|18037.1|248
1616100900000|2021-03-18 20:55:00|18050.4|18046.4|18052|18048|18053.6|18049.6|18041.1|18037.1|322
1616104800000|2021-03-18 22:00:00|18030.1|18026.1|18052|18048|18062.9|18058.9|18030.1|18026.1|79
1616105100000|2021-03-18 22:05:00|18048.9|18044.9|18047.3|18043.3|18050.4|18046.4|18047.3|18043.3|25
1616105400000|2021-03-18 22:10:00|18045.8|18041.8|18055.1|18051.1|18055.1|18051.1|18045.8|18041.8|42
1616105700000|2021-03-18 22:15:00|18053.6|18049.6|18053.6|18049.6|18059.8|18055.8|18048.9|18044.9|34
1616106000000|2021-03-18 22:20:00|18052|18048|18050.4|18046.4|18053.6|18049.6|18050.4|18046.4|24
1616106300000|2021-03-18 22:25:00|18047.3|18043.3|18044.2|18040.2|18047.3|18043.3|18039.5|18035.5|48
1616106600000|2021-03-18 22:30:00|18042.6|18038.6|18037.9|18033.9|18044.2|18040.2|18037.9|18033.9|17
1616106900000|2021-03-18 22:35:00|18034.8|18030.8|18031.7|18027.7|18034.8|18030.8|18030.1|18026.1|57
1616107200000|2021-03-18 22:40:00|18034.8|18030.8|18031.7|18027.7|18034.8|18030.8|18031.7|18027.7|19
1616107500000|2021-03-18 22:45:00|18028.6|18024.6|18031.7|18027.7|18033.3|18029.3|18028.6|18024.6|23
1616107800000|2021-03-18 22:50:00|18034.8|18030.8|18031.7|18027.7|18034.8|18030.8|18031.7|18027.7|21
1616108100000|2021-03-18 22:55:00|18034.8|18030.8|18030.1|18026.1|18034.8|18030.8|18028.6|18024.6|53
1616108400000|2021-03-18 23:00:00|18028.6|18024.6|18031.7|18027.7|18031.7|18027.7|18016.1|18012.1|50
1616108700000|2021-03-18 23:05:00|18033.3|18029.3|18025.4|18021.4|18033.3|18029.3|18025.4|18021.4|50
1616109000000|2021-03-18 23:10:00|18027|18023|18028.6|18024.6|18028.6|18024.6|18025.4|18021.4|22
1616109300000|2021-03-18 23:15:00|18030.1|18026.1|18034.8|18030.8|18036.4|18032.4|18027|18023|70
1616109600000|2021-03-18 23:20:00|18036.4|18032.4|18025.4|18021.4|18036.4|18032.4|18025.4|18021.4|61
1616109900000|2021-03-18 23:25:00|18023.9|18019.9|18019.2|18015.2|18027|18023|18017.6|18013.6|36
1616110200000|2021-03-18 23:30:00|18016.1|18012.1|18022.3|18018.3|18025.4|18021.4|18016.1|18012.1|81
1616110500000|2021-03-18 23:35:00|18023.9|18019.9|18020.8|18016.8|18023.9|18019.9|18020.8|18016.8|7
1616110800000|2021-03-18 23:40:00|18019.2|18015.2|18011.4|18007.4|18019.2|18015.2|18009.8|18005.8|71
1616111100000|2021-03-18 23:45:00|18009.8|18005.8|18020.8|18016.8|18020.8|18016.8|18009.8|18005.8|29
1616111400000|2021-03-18 23:50:00|18019.2|18015.2|18023.9|18019.9|18025.4|18021.4|18016.1|18012.1|29
1616111700000|2021-03-18 23:55:00|18022.3|18018.3|18037.9|18033.9|18037.9|18033.9|18022.3|18018.3|43
1616112000000|2021-03-19 00:00:00|18034.8|18030.8|18027|18023|18041.1|18037.1|18020.8|18016.8|134
1616112300000|2021-03-19 00:05:00|18028.6|18024.6|18037.9|18033.9|18037.9|18033.9|18025.4|18021.4|45
1616112600000|2021-03-19 00:10:00|18036.4|18032.4|18034.8|18030.8|18036.4|18032.4|18031.7|18027.7|18
1616112900000|2021-03-19 00:15:00|18036.4|18032.4|18023.9|18019.9|18037.9|18033.9|18022.3|18018.3|28
1616113200000|2021-03-19 00:20:00|18022.3|18018.3|18008.3|18004.3|18022.3|18018.3|18003.6|17999.6|122
1616113500000|2021-03-19 00:25:00|18006.7|18002.7|18023.9|18019.9|18027|18023|18003.6|17999.6|238
1616113800000|2021-03-19 00:30:00|18022.3|18018.3|18030.1|18026.1|18036.4|18032.4|18019.2|18015.2|160
1616114100000|2021-03-19 00:35:00|18031.7|18027.7|18028.6|18024.6|18034.8|18030.8|18020.8|18016.8|34
1616114400000|2021-03-19 00:40:00|18027|18023|18027|18023|18028.6|18024.6|18022.3|18018.3|51
1616114700000|2021-03-19 00:45:00|18028.6|18024.6|18036.4|18032.4|18036.4|18032.4|18025.4|18021.4|45
1616115000000|2021-03-19 00:50:00|18034.8|18030.8|18031.7|18027.7|18037.9|18033.9|18023.9|18019.9|63
1616115300000|2021-03-19 00:55:00|18033.3|18029.3|18014.5|18010.5|18034.8|18030.8|18012.9|18008.9|60
1616115600000|2021-03-19 01:00:00|18012.9|18008.9|18020.8|18016.8|18022.3|18018.3|18012.9|18008.9|74
1616115900000|2021-03-19 01:05:00|18022.3|18018.3|18019.2|18015.2|18022.3|18018.3|18009.8|18005.8|35
1616116200000|2021-03-19 01:10:00|18017.6|18013.6|18022.3|18018.3|18027|18023|18016.1|18012.1|40
1616116500000|2021-03-19 01:15:00|18023.9|18019.9|18020.8|18016.8|18023.9|18019.9|18016.1|18012.1|46
1616116800000|2021-03-19 01:20:00|18022.3|18018.3|18025.4|18021.4|18028.6|18024.6|18019.2|18015.2|64
1616117100000|2021-03-19 01:25:00|18027|18023|18028.6|18024.6|18030.1|18026.1|18023.9|18019.9|38
1616117400000|2021-03-19 01:30:00|18027|18023|18022.3|18018.3|18028.6|18024.6|18019.2|18015.2|23
1616117700000|2021-03-19 01:35:00|18020.8|18016.8|18023.9|18019.9|18025.4|18021.4|18019.2|18015.2|54
1616118000000|2021-03-19 01:40:00|18022.3|18018.3|18020.8|18016.8|18023.9|18019.9|18019.2|18015.2|46
1616118300000|2021-03-19 01:45:00|18019.2|18015.2|18028.6|18024.6|18028.6|18024.6|18019.2|18015.2|29
1616118600000|2021-03-19 01:50:00|18027|18023|18031.7|18027.7|18031.7|18027.7|18023.9|18019.9|46
1616118900000|2021-03-19 01:55:00|18030.1|18026.1|18019.2|18015.2|18031.7|18027.7|18019.2|18015.2|91
1616119200000|2021-03-19 02:00:00|18020.8|18016.8|18030.1|18026.1|18031.7|18027.7|18019.2|18015.2|64
1616119500000|2021-03-19 02:05:00|18028.6|18024.6|18031.7|18027.7|18033.3|18029.3|18025.4|18021.4|32
1616119800000|2021-03-19 02:10:00|18033.3|18029.3|18025.4|18021.4|18033.3|18029.3|18022.3|18018.3|77
1616120100000|2021-03-19 02:15:00|18027|18023|18028.6|18024.6|18028.6|18024.6|18025.4|18021.4|42
1616120400000|2021-03-19 02:20:00|18031.7|18027.7|18028.6|18024.6|18034.8|18030.8|18025.4|18021.4|94
1616120700000|2021-03-19 02:25:00|18025.4|18021.4|18027|18023|18030.1|18026.1|18025.4|18021.4|38
1616121000000|2021-03-19 02:30:00|18025.4|18021.4|18028.6|18024.6|18031.7|18027.7|18025.4|18021.4|38
1616121300000|2021-03-19 02:35:00|18031.7|18027.7|18030.1|18026.1|18031.7|18027.7|18028.6|18024.6|31
1616121600000|2021-03-19 02:40:00|18028.6|18024.6|18028.6|18024.6|18030.1|18026.1|18028.6|18024.6|18
1616121900000|2021-03-19 02:45:00|18031.7|18027.7|18041.1|18037.1|18041.1|18037.1|18031.7|18027.7|68
1616122200000|2021-03-19 02:50:00|18037.9|18033.9|18037.9|18033.9|18041.1|18037.1|18037.9|18033.9|42
1616122500000|2021-03-19 02:55:00|18033.3|18029.3|18033.3|18029.3|18034.8|18030.8|18031.7|18027.7|37
1616122800000|2021-03-19 03:00:00|18031.7|18027.7|18034.8|18030.8|18036.4|18032.4|18030.1|18026.1|40
1616123100000|2021-03-19 03:05:00|18031.7|18027.7|18036.4|18032.4|18036.4|18032.4|18031.7|18027.7|34
1616123400000|2021-03-19 03:10:00|18037.9|18033.9|18064.5|18060.5|18069.2|18065.2|18037.9|18033.9|139
1616123700000|2021-03-19 03:15:00|18062.9|18058.9|18069.2|18065.2|18075.4|18071.4|18062.9|18058.9|178
1616124000000|2021-03-19 03:20:00|18066.1|18062.1|18078.6|18074.6|18081.7|18077.7|18066.1|18062.1|236
1616124300000|2021-03-19 03:25:00|18075.4|18071.4|18069.2|18065.2|18078.6|18074.6|18069.2|18065.2|47
1616124600000|2021-03-19 03:30:00|18072.3|18068.3|18072.3|18068.3|18081.7|18077.7|18069.2|18065.2|79
1616124900000|2021-03-19 03:35:00|18073.9|18069.9|18072.3|18068.3|18075.4|18071.4|18072.3|18068.3|57
1616125200000|2021-03-19 03:40:00|18069.2|18065.2|18086.4|18082.4|18097.3|18093.3|18069.2|18065.2|381
1616125500000|2021-03-19 03:45:00|18087.9|18083.9|18081.7|18077.7|18089.5|18085.5|18072.3|18068.3|121
1616125800000|2021-03-19 03:50:00|18083.3|18079.3|18080.1|18076.1|18083.3|18079.3|18066.1|18062.1|154
1616126100000|2021-03-19 03:55:00|18081.7|18077.7|18075.4|18071.4|18081.7|18077.7|18072.3|18068.3|45
1616126400000|2021-03-19 04:00:00|18078.6|18074.6|18084.8|18080.8|18087.9|18083.9|18075.4|18071.4|61
1616126700000|2021-03-19 04:05:00|18081.7|18077.7|18092.6|18088.6|18092.6|18088.6|18081.7|18077.7|105
1616127000000|2021-03-19 04:10:00|18094.2|18090.2|18098.9|18094.9|18100.4|18096.4|18089.5|18085.5|148
1616127300000|2021-03-19 04:15:00|18100.4|18096.4|18102|18098|18105.1|18101.1|18098.9|18094.9|182
1616127600000|2021-03-19 04:20:00|18100.4|18096.4|18119.2|18115.2|18120.8|18116.8|18100.4|18096.4|110
1616127900000|2021-03-19 04:25:00|18122.3|18118.3|18134.8|18130.8|18141.1|18137.1|18119.2|18115.2|224
1616128200000|2021-03-19 04:30:00|18133.3|18129.3|18137.9|18133.9|18141.1|18137.1|18131.7|18127.7|221
1616128500000|2021-03-19 04:35:00|18134.8|18130.8|18122.3|18118.3|18137.9|18133.9|18120.8|18116.8|61
1616128800000|2021-03-19 04:40:00|18125.4|18121.4|18131.7|18127.7|18131.7|18127.7|18123.9|18119.9|105
1616129100000|2021-03-19 04:45:00|18134.8|18130.8|18150.4|18146.4|18150.4|18146.4|18134.8|18130.8|282
1616129400000|2021-03-19 04:50:00|18147.3|18143.3|18144.2|18140.2|18148.9|18144.9|18141.1|18137.1|129
1616129700000|2021-03-19 04:55:00|18142.6|18138.6|18147.3|18143.3|18147.3|18143.3|18141.1|18137.1|48
1616130000000|2021-03-19 05:00:00|18144.2|18140.2|18134.8|18130.8|18144.2|18140.2|18131.7|18127.7|66
1616130300000|2021-03-19 05:05:00|18133.3|18129.3|18134.8|18130.8|18136.4|18132.4|18131.7|18127.7|84
1616130600000|2021-03-19 05:10:00|18133.3|18129.3|18120.8|18116.8|18134.8|18130.8|18106.7|18102.7|229
1616130900000|2021-03-19 05:15:00|18122.3|18118.3|18112.9|18108.9|18122.3|18118.3|18112.9|18108.9|106
1616131200000|2021-03-19 05:20:00|18116.1|18112.1|18116.1|18112.1|18116.1|18112.1|18109.8|18105.8|62
1616131500000|2021-03-19 05:25:00|18114.5|18110.5|18122.3|18118.3|18122.3|18118.3|18112.9|18108.9|55
1616131800000|2021-03-19 05:30:00|18123.9|18119.9|18122.3|18118.3|18131.7|18127.7|18120.8|18116.8|93
1616132100000|2021-03-19 05:35:00|18119.2|18115.2|18122.3|18118.3|18122.3|18118.3|18112.9|18108.9|64
1616132400000|2021-03-19 05:40:00|18123.9|18119.9|18131.7|18127.7|18131.7|18127.7|18119.2|18115.2|72
1616132700000|2021-03-19 05:45:00|18134.8|18130.8|18131.7|18127.7|18141.1|18137.1|18131.7|18127.7|66
1616133000000|2021-03-19 05:50:00|18134.8|18130.8|18137.9|18133.9|18144.2|18140.2|18134.8|18130.8|84
1616133300000|2021-03-19 05:55:00|18136.4|18132.4|18131.7|18127.7|18137.9|18133.9|18131.7|18127.7|48
1616133600000|2021-03-19 06:00:00|18134.8|18130.8|18128.6|18124.6|18134.8|18130.8|18125.4|18121.4|49
1616133900000|2021-03-19 06:05:00|18127|18123|18128.6|18124.6|18128.6|18124.6|18122.3|18118.3|66
1616134200000|2021-03-19 06:10:00|18127|18123|18133.3|18129.3|18134.8|18130.8|18122.3|18118.3|126
1616134500000|2021-03-19 06:15:00|18134.8|18130.8|18159.8|18155.8|18159.8|18155.8|18133.3|18129.3|209
1616134800000|2021-03-19 06:20:00|18156.7|18152.7|18169.2|18165.2|18172.3|18168.3|18153.6|18149.6|152
1616135100000|2021-03-19 06:25:00|18167.6|18163.6|18148.9|18144.9|18169.2|18165.2|18148.9|18144.9|88
1616135400000|2021-03-19 06:30:00|18150.4|18146.4|18122.3|18118.3|18153.6|18149.6|18122.3|18118.3|154
1616135700000|2021-03-19 06:35:00|18128.6|18124.6|18133.3|18129.3|18134.8|18130.8|18122.3|18118.3|180
1616136000000|2021-03-19 06:40:00|18134.8|18130.8|18152|18148|18153.6|18149.6|18134.8|18130.8|146
1616136300000|2021-03-19 06:45:00|18153.6|18149.6|18155.1|18151.1|18166.1|18162.1|18153.6|18149.6|129
1616136600000|2021-03-19 06:50:00|18156.7|18152.7|18162.9|18158.9|18169.2|18165.2|18153.6|18149.6|136
1616136900000|2021-03-19 06:55:00|18166.1|18162.1|18161.4|18157.4|18175.4|18171.4|18159.8|18155.8|159
1616137200000|2021-03-19 07:00:00|18162.9|18158.9|18150.4|18146.4|18162.9|18158.9|18147.3|18143.3|331
1616137500000|2021-03-19 07:05:00|18148.9|18144.9|18137.9|18133.9|18150.4|18146.4|18131.7|18127.7|198
1616137800000|2021-03-19 07:10:00|18141.1|18137.1|18156.7|18152.7|18159.8|18155.8|18137.9|18133.9|355
1616138100000|2021-03-19 07:15:00|18159.8|18155.8|18169.2|18165.2|18175.4|18171.4|18156.7|18152.7|377
1616138400000|2021-03-19 07:20:00|18167.6|18163.6|18172.3|18168.3|18175.4|18171.4|18156.7|18152.7|201
1616138700000|2021-03-19 07:25:00|18170.8|18166.8|18170.8|18166.8|18175.4|18171.4|18166.1|18162.1|277
1616139000000|2021-03-19 07:30:00|18172.3|18168.3|18194.2|18190.2|18200.4|18196.4|18172.3|18168.3|570
1616139300000|2021-03-19 07:35:00|18197.3|18193.3|18212.9|18208.9|18228.6|18224.6|18197.3|18193.3|540
1616139600000|2021-03-19 07:40:00|18216.1|18212.1|18209.8|18205.8|18225.4|18221.4|18203.6|18199.6|344
1616139900000|2021-03-19 07:45:00|18208.3|18204.3|18178.6|18174.6|18209.8|18205.8|18178.6|18174.6|349
1616140200000|2021-03-19 07:50:00|18177|18173|18197.3|18193.3|18197.3|18193.3|18172.3|18168.3|447
1616140500000|2021-03-19 07:55:00|18194.2|18190.2|18206.7|18202.7|18209.8|18205.8|18194.2|18190.2|449
1616140800000|2021-03-19 08:00:00|18208.3|18204.3|18200.4|18196.4|18208.3|18204.3|18181.7|18177.7|498
1616141100000|2021-03-19 08:05:00|18197.3|18193.3|18187.9|18183.9|18197.3|18193.3|18175.4|18171.4|270
1616141400000|2021-03-19 08:10:00|18186.4|18182.4|18198.9|18194.9|18203.6|18199.6|18184.8|18180.8|127
1616141700000|2021-03-19 08:15:00|18200.4|18196.4|18206.7|18202.7|18219.2|18215.2|18200.4|18196.4|217
1616142000000|2021-03-19 08:20:00|18203.6|18199.6|18200.4|18196.4|18203.6|18199.6|18181.7|18177.7|248
1616142300000|2021-03-19 08:25:00|18198.9|18194.9|18187.9|18183.9|18200.4|18196.4|18186.4|18182.4|176
1616142600000|2021-03-19 08:30:00|18186.4|18182.4|18187.9|18183.9|18191.1|18187.1|18172.3|18168.3|263
1616142900000|2021-03-19 08:35:00|18189.5|18185.5|18166.1|18162.1|18191.1|18187.1|18166.1|18162.1|480
1616143200000|2021-03-19 08:40:00|18162.9|18158.9|18162.9|18158.9|18178.6|18174.6|18162.9|18158.9|360
1616143500000|2021-03-19 08:45:00|18166.1|18162.1|18162.9|18158.9|18169.2|18165.2|18147.3|18143.3|268
1616143800000|2021-03-19 08:50:00|18161.4|18157.4|18150.4|18146.4|18166.1|18162.1|18147.3|18143.3|175
1616144100000|2021-03-19 08:55:00|18148.9|18144.9|18147.3|18143.3|18159.8|18155.8|18147.3|18143.3|121
1616144400000|2021-03-19 09:00:00|18144.2|18140.2|18159.8|18155.8|18166.1|18162.1|18144.2|18140.2|191
1616144700000|2021-03-19 09:05:00|18156.7|18152.7|18142.6|18138.6|18161.4|18157.4|18141.1|18137.1|91
1616145000000|2021-03-19 09:10:00|18141.1|18137.1|18141.1|18137.1|18141.1|18137.1|18125.4|18121.4|317
1616145300000|2021-03-19 09:15:00|18144.2|18140.2|18128.6|18124.6|18150.4|18146.4|18128.6|18124.6|322
1616145600000|2021-03-19 09:20:00|18130.1|18126.1|18137.9|18133.9|18141.1|18137.1|18128.6|18124.6|234
1616145900000|2021-03-19 09:25:00|18139.5|18135.5|18150.4|18146.4|18155.1|18151.1|18139.5|18135.5|256
1616146200000|2021-03-19 09:30:00|18147.3|18143.3|18153.6|18149.6|18153.6|18149.6|18137.9|18133.9|277
1616146500000|2021-03-19 09:35:00|18150.4|18146.4|18144.2|18140.2|18153.6|18149.6|18137.9|18133.9|198
1616146800000|2021-03-19 09:40:00|18145.8|18141.8|18147.3|18143.3|18153.6|18149.6|18141.1|18137.1|209
1616147100000|2021-03-19 09:45:00|18150.4|18146.4|18141.1|18137.1|18150.4|18146.4|18137.9|18133.9|101
1616147400000|2021-03-19 09:50:00|18142.6|18138.6|18141.1|18137.1|18144.2|18140.2|18131.7|18127.7|113
1616147700000|2021-03-19 09:55:00|18142.6|18138.6|18137.9|18133.9|18144.2|18140.2|18137.9|18133.9|54
1616148000000|2021-03-19 10:00:00|18139.5|18135.5|18153.6|18149.6|18153.6|18149.6|18137.9|18133.9|132
1616148300000|2021-03-19 10:05:00|18152|18148|18144.2|18140.2|18159.8|18155.8|18144.2|18140.2|67
1616148600000|2021-03-19 10:10:00|18145.8|18141.8|18150.4|18146.4|18150.4|18146.4|18141.1|18137.1|104
1616148900000|2021-03-19 10:15:00|18147.3|18143.3|18134.8|18130.8|18147.3|18143.3|18128.6|18124.6|99
1616149200000|2021-03-19 10:20:00|18133.3|18129.3|18125.4|18121.4|18137.9|18133.9|18122.3|18118.3|155
1616149500000|2021-03-19 10:25:00|18128.6|18124.6|18119.2|18115.2|18128.6|18124.6|18116.1|18112.1|116
1616149800000|2021-03-19 10:30:00|18117.6|18113.6|18119.2|18115.2|18122.3|18118.3|18112.9|18108.9|238
1616150100000|2021-03-19 10:35:00|18116.1|18112.1|18109.8|18105.8|18119.2|18115.2|18106.7|18102.7|518
1616150400000|2021-03-19 10:40:00|18111.4|18107.4|18116.1|18112.1|18119.2|18115.2|18109.8|18105.8|82
1616150700000|2021-03-19 10:45:00|18119.2|18115.2|18131.7|18127.7|18141.1|18137.1|18119.2|18115.2|325
1616151000000|2021-03-19 10:50:00|18128.6|18124.6|18116.1|18112.1|18131.7|18127.7|18112.9|18108.9|236
1616151300000|2021-03-19 10:55:00|18119.2|18115.2|18116.1|18112.1|18119.2|18115.2|18106.7|18102.7|291
1616151600000|2021-03-19 11:00:00|18117.6|18113.6|18106.7|18102.7|18125.4|18121.4|18100.4|18096.4|350
1616151900000|2021-03-19 11:05:00|18108.3|18104.3|18100.4|18096.4|18111.4|18107.4|18094.2|18090.2|171
1616152200000|2021-03-19 11:10:00|18102|18098|18094.2|18090.2|18103.6|18099.6|18089.5|18085.5|234
1616152500000|2021-03-19 11:15:00|18095.8|18091.8|18087.9|18083.9|18097.3|18093.3|18087.9|18083.9|253
1616152800000|2021-03-19 11:20:00|18091.1|18087.1|18089.5|18085.5|18100.4|18096.4|18087.9|18083.9|207
1616153100000|2021-03-19 11:25:00|18087.9|18083.9|18122.3|18118.3|18128.6|18124.6|18087.9|18083.9|449
1616153400000|2021-03-19 11:30:00|18119.2|18115.2|18125.4|18121.4|18134.8|18130.8|18116.1|18112.1|458
1616153700000|2021-03-19 11:35:00|18122.3|18118.3|18125.4|18121.4|18125.4|18121.4|18112.9|18108.9|287
1616154000000|2021-03-19 11:40:00|18128.6|18124.6|18156.7|18152.7|18166.1|18162.1|18125.4|18121.4|606
1616154300000|2021-03-19 11:45:00|18158.3|18154.3|18137.9|18133.9|18158.3|18154.3|18137.9|18133.9|323
1616154600000|2021-03-19 11:50:00|18134.8|18130.8|18137.9|18133.9|18137.9|18133.9|18128.6|18124.6|176
1616154900000|2021-03-19 11:55:00|18134.8|18130.8|18137.9|18133.9|18144.2|18140.2|18125.4|18121.4|194
1616155200000|2021-03-19 12:00:00|18139.5|18135.5|18144.2|18140.2|18147.3|18143.3|18134.8|18130.8|343
1616155500000|2021-03-19 12:05:00|18147.3|18143.3|18137.9|18133.9|18147.3|18143.3|18131.7|18127.7|336
1616155800000|2021-03-19 12:10:00|18136.4|18132.4|18147.3|18143.3|18150.4|18146.4|18128.6|18124.6|322
1616156100000|2021-03-19 12:15:00|18145.8|18141.8|18144.2|18140.2|18150.4|18146.4|18137.9|18133.9|555
1616156400000|2021-03-19 12:20:00|18141.1|18137.1|18141.1|18137.1|18150.4|18146.4|18122.3|18118.3|872
1616156700000|2021-03-19 12:25:00|18142.6|18138.6|18144.2|18140.2|18150.4|18146.4|18141.1|18137.1|451
1616157000000|2021-03-19 12:30:00|18141.1|18137.1|18116.1|18112.1|18141.1|18137.1|18116.1|18112.1|556
1616157300000|2021-03-19 12:35:00|18112.9|18108.9|18119.2|18115.2|18128.6|18124.6|18112.9|18108.9|853
1616157600000|2021-03-19 12:40:00|18116.1|18112.1|18106.7|18102.7|18119.2|18115.2|18103.6|18099.6|967
1616157900000|2021-03-19 12:45:00|18103.6|18099.6|18069.2|18065.2|18109.8|18105.8|18037.9|18033.9|2520
1616158200000|2021-03-19 12:50:00|18067.6|18063.6|18106.7|18102.7|18106.7|18102.7|18066.1|18062.1|1655
1616158500000|2021-03-19 12:55:00|18105.1|18101.1|18091.1|18087.1|18106.7|18102.7|18075.4|18071.4|1071
1616158800000|2021-03-19 13:00:00|18094.2|18090.2|18069.2|18065.2|18097.3|18093.3|17962.9|17958.9|3111
1616159100000|2021-03-19 13:05:00|18066.1|18062.1|18075.4|18071.4|18134.8|18130.8|18053.6|18049.6|2167
1616159400000|2021-03-19 13:10:00|18078.6|18074.6|18056.7|18052.7|18091.1|18087.1|18050.4|18046.4|1219
1616159700000|2021-03-19 13:15:00|18053.6|18049.6|18072.3|18068.3|18103.6|18099.6|18053.6|18049.6|832
1616160000000|2021-03-19 13:20:00|18070.8|18066.8|18062.9|18058.9|18084.8|18080.8|18062.9|18058.9|939
1616160300000|2021-03-19 13:25:00|18056.7|18052.7|18000.4|17996.4|18056.7|18052.7|17994.2|17990.2|1109
1616160600000|2021-03-19 13:30:00|17998.9|17994.9|17997.3|17993.3|18025.4|18021.4|17994.2|17990.2|1211
1616160900000|2021-03-19 13:35:00|18000.4|17996.4|18031.7|18027.7|18034.8|18030.8|17991.1|17987.1|1107
1616161200000|2021-03-19 13:40:00|18028.6|18024.6|17994.2|17990.2|18028.6|18024.6|17991.1|17987.1|980
1616161500000|2021-03-19 13:45:00|17995.8|17991.8|18003.6|17999.6|18006.7|18002.7|17975.4|17971.4|1216
1616161800000|2021-03-19 13:50:00|18006.7|18002.7|17984.8|17980.8|18019.2|18015.2|17981.7|17977.7|932
1616162100000|2021-03-19 13:55:00|17983.3|17979.3|17975.4|17971.4|17997.3|17993.3|17975.4|17971.4|1113
1616162400000|2021-03-19 14:00:00|17978.6|17974.6|17984.8|17980.8|17994.2|17990.2|17967.6|17963.6|935
1616162700000|2021-03-19 14:05:00|17981.7|17977.7|17997.3|17993.3|18000.4|17996.4|17973.9|17969.9|583
1616163000000|2021-03-19 14:10:00|17995.8|17991.8|17966.1|17962.1|17997.3|17993.3|17966.1|17962.1|1207
1616163300000|2021-03-19 14:15:00|17969.2|17965.2|17975.4|17971.4|17987.9|17983.9|17962.9|17958.9|656
1616163600000|2021-03-19 14:20:00|17978.6|17974.6|17981.7|17977.7|18003.6|17999.6|17975.4|17971.4|872
1616163900000|2021-03-19 14:25:00|17984.8|17980.8|18012.9|18008.9|18017.6|18013.6|17972.3|17968.3|1188
1616164200000|2021-03-19 14:30:00|18016.1|18012.1|18019.2|18015.2|18019.2|18015.2|17997.3|17993.3|979
1616164500000|2021-03-19 14:35:00|18022.3|18018.3|18059.8|18055.8|18059.8|18055.8|18022.3|18018.3|1757
1616164800000|2021-03-19 14:40:00|18061.4|18057.4|18022.3|18018.3|18062.9|18058.9|18022.3|18018.3|770
1616165100000|2021-03-19 14:45:00|18019.2|18015.2|18003.6|17999.6|18028.6|18024.6|18003.6|17999.6|672
1616165400000|2021-03-19 14:50:00|18002|17998|18006.7|18002.7|18016.1|18012.1|18002|17998|432
1616165700000|2021-03-19 14:55:00|18009.8|18005.8|18019.2|18015.2|18022.3|18018.3|18006.7|18002.7|553
1616166000000|2021-03-19 15:00:00|18016.1|18012.1|18000.4|17996.4|18022.3|18018.3|18000.4|17996.4|324
1616166300000|2021-03-19 15:05:00|17997.3|17993.3|17984.8|17980.8|18003.6|17999.6|17981.7|17977.7|524
1616166600000|2021-03-19 15:10:00|17983.3|17979.3|17997.3|17993.3|18000.4|17996.4|17975.4|17971.4|828
1616166900000|2021-03-19 15:15:00|17994.2|17990.2|18003.6|17999.6|18005.1|18001.1|17991.1|17987.1|488
1616167200000|2021-03-19 15:20:00|18005.1|18001.1|17991.1|17987.1|18006.7|18002.7|17991.1|17987.1|479
1616167500000|2021-03-19 15:25:00|17994.2|17990.2|17994.2|17990.2|18003.6|17999.6|17987.9|17983.9|820
1616167800000|2021-03-19 15:30:00|17991.1|17987.1|17987.9|17983.9|17994.2|17990.2|17984.8|17980.8|644
1616168100000|2021-03-19 15:35:00|17989.5|17985.5|17997.3|17993.3|18000.4|17996.4|17984.8|17980.8|275
1616168400000|2021-03-19 15:40:00|18000.4|17996.4|18022.3|18018.3|18025.4|18021.4|17997.3|17993.3|844
1616168700000|2021-03-19 15:45:00|18025.4|18021.4|18028.6|18024.6|18031.7|18027.7|18019.2|18015.2|652
1616169000000|2021-03-19 15:50:00|18030.1|18026.1|18019.2|18015.2|18031.7|18027.7|18012.9|18008.9|726
1616169300000|2021-03-19 15:55:00|18022.3|18018.3|18016.1|18012.1|18025.4|18021.4|18009.8|18005.8|467
1616169600000|2021-03-19 16:00:00|18012.9|18008.9|18031.7|18027.7|18031.7|18027.7|18009.8|18005.8|717
1616169900000|2021-03-19 16:05:00|18028.6|18024.6|18009.8|18005.8|18028.6|18024.6|18009.8|18005.8|903
1616170200000|2021-03-19 16:10:00|18006.7|18002.7|18019.2|18015.2|18022.3|18018.3|18003.6|17999.6|567
1616170500000|2021-03-19 16:15:00|18017.6|18013.6|18031.7|18027.7|18034.8|18030.8|18016.1|18012.1|744
1616170800000|2021-03-19 16:20:00|18034.8|18030.8|18056.7|18052.7|18059.8|18055.8|18028.6|18024.6|940
1616171100000|2021-03-19 16:25:00|18058.3|18054.3|18059.8|18055.8|18059.8|18055.8|18053.6|18049.6|372
1616171400000|2021-03-19 16:30:00|18056.7|18052.7|18050.4|18046.4|18056.7|18052.7|18041.1|18037.1|664
1616171700000|2021-03-19 16:35:00|18048.9|18044.9|18031.7|18027.7|18050.4|18046.4|18031.7|18027.7|488
1616172000000|2021-03-19 16:40:00|18033.3|18029.3|18034.8|18030.8|18041.1|18037.1|18023.9|18019.9|429
1616172300000|2021-03-19 16:45:00|18036.4|18032.4|18041.1|18037.1|18047.3|18043.3|18034.8|18030.8|256
1616172600000|2021-03-19 16:50:00|18050.4|18046.4|18037.9|18033.9|18050.4|18046.4|18031.7|18027.7|384
1616172900000|2021-03-19 16:55:00|18036.4|18032.4|18041.1|18037.1|18041.1|18037.1|18034.8|18030.8|339
1616173200000|2021-03-19 17:00:00|18037.9|18033.9|18009.8|18005.8|18037.9|18033.9|18006.7|18002.7|705
1616173500000|2021-03-19 17:05:00|18006.7|18002.7|18008.3|18004.3|18012.9|18008.9|18006.7|18002.7|697
1616173800000|2021-03-19 17:10:00|18006.7|18002.7|18006.7|18002.7|18012.9|18008.9|18003.6|17999.6|197
1616174100000|2021-03-19 17:15:00|18003.6|17999.6|18016.1|18012.1|18016.1|18012.1|18003.6|17999.6|373
1616174400000|2021-03-19 17:20:00|18019.2|18015.2|18025.4|18021.4|18025.4|18021.4|18009.8|18005.8|573
1616174700000|2021-03-19 17:25:00|18022.3|18018.3|18034.8|18030.8|18037.9|18033.9|18022.3|18018.3|488
1616175000000|2021-03-19 17:30:00|18031.7|18027.7|18034.8|18030.8|18036.4|18032.4|18028.6|18024.6|331
1616175300000|2021-03-19 17:35:00|18031.7|18027.7|18028.6|18024.6|18031.7|18027.7|18025.4|18021.4|330
1616175600000|2021-03-19 17:40:00|18030.1|18026.1|18044.2|18040.2|18044.2|18040.2|18028.6|18024.6|390
1616175900000|2021-03-19 17:45:00|18041.1|18037.1|18037.9|18033.9|18041.1|18037.1|18033.3|18029.3|392
1616176200000|2021-03-19 17:50:00|18041.1|18037.1|18041.1|18037.1|18045.8|18041.8|18034.8|18030.8|503
1616176500000|2021-03-19 17:55:00|18044.2|18040.2|18047.3|18043.3|18047.3|18043.3|18037.9|18033.9|325
1616176800000|2021-03-19 18:00:00|18045.8|18041.8|18056.7|18052.7|18059.8|18055.8|18041.1|18037.1|544
1616177100000|2021-03-19 18:05:00|18055.1|18051.1|18037.9|18033.9|18056.7|18052.7|18034.8|18030.8|418
1616177400000|2021-03-19 18:10:00|18034.8|18030.8|18041.1|18037.1|18052|18048|18034.8|18030.8|322
1616177700000|2021-03-19 18:15:00|18044.2|18040.2|18041.1|18037.1|18050.4|18046.4|18041.1|18037.1|496
1616178000000|2021-03-19 18:20:00|18037.9|18033.9|18034.8|18030.8|18041.1|18037.1|18034.8|18030.8|255
1616178300000|2021-03-19 18:25:00|18041.1|18037.1|18034.8|18030.8|18041.1|18037.1|18031.7|18027.7|300
1616178600000|2021-03-19 18:30:00|18031.7|18027.7|18031.7|18027.7|18034.8|18030.8|18028.6|18024.6|225
1616178900000|2021-03-19 18:35:00|18030.1|18026.1|18028.6|18024.6|18031.7|18027.7|18025.4|18021.4|226
1616179200000|2021-03-19 18:40:00|18033.3|18029.3|18031.7|18027.7|18034.8|18030.8|18028.6|18024.6|325
1616179500000|2021-03-19 18:45:00|18034.8|18030.8|18034.8|18030.8|18037.9|18033.9|18031.7|18027.7|270
1616179800000|2021-03-19 18:50:00|18031.7|18027.7|18034.8|18030.8|18037.9|18033.9|18031.7|18027.7|450
1616180100000|2021-03-19 18:55:00|18031.7|18027.7|18041.1|18037.1|18041.1|18037.1|18028.6|18024.6|1002
1616180400000|2021-03-19 19:00:00|18037.9|18033.9|18031.7|18027.7|18050.4|18046.4|18025.4|18021.4|813
1616180700000|2021-03-19 19:05:00|18028.6|18024.6|18025.4|18021.4|18031.7|18027.7|18022.3|18018.3|366
1616181000000|2021-03-19 19:10:00|18028.6|18024.6|18053.6|18049.6|18053.6|18049.6|18028.6|18024.6|651
1616181300000|2021-03-19 19:15:00|18056.7|18052.7|18053.6|18049.6|18056.7|18052.7|18050.4|18046.4|194
1616181600000|2021-03-19 19:20:00|18050.4|18046.4|18041.1|18037.1|18050.4|18046.4|18037.9|18033.9|286
1616181900000|2021-03-19 19:25:00|18039.5|18035.5|18034.8|18030.8|18039.5|18035.5|18019.2|18015.2|568
1616182200000|2021-03-19 19:30:00|18033.3|18029.3|18037.9|18033.9|18037.9|18033.9|18028.6|18024.6|220
1616182500000|2021-03-19 19:35:00|18041.1|18037.1|18025.4|18021.4|18044.2|18040.2|18022.3|18018.3|374
1616182800000|2021-03-19 19:40:00|18028.6|18024.6|18025.4|18021.4|18028.6|18024.6|18022.3|18018.3|112
1616183100000|2021-03-19 19:45:00|18022.3|18018.3|18028.6|18024.6|18031.7|18027.7|18019.2|18015.2|364
1616183400000|2021-03-19 19:50:00|18025.4|18021.4|18044.2|18040.2|18044.2|18040.2|18025.4|18021.4|548
1616183700000|2021-03-19 19:55:00|18047.3|18043.3|18084.8|18080.8|18091.1|18087.1|18047.3|18043.3|2333
1616184000000|2021-03-19 20:00:00|18087.9|18083.9|18078.6|18074.6|18094.2|18090.2|18069.2|18065.2|1298
1616184300000|2021-03-19 20:05:00|18077|18073|18069.2|18065.2|18084.8|18080.8|18069.2|18065.2|373
1616184600000|2021-03-19 20:10:00|18072.3|18068.3|18058.3|18054.3|18078.6|18074.6|18058.3|18054.3|439
1616184900000|2021-03-19 20:15:00|18056.7|18052.7|18056.7|18052.7|18059.8|18055.8|18050.4|18046.4|400
1616185200000|2021-03-19 20:20:00|18053.6|18049.6|18053.6|18049.6|18056.7|18052.7|18041.1|18037.1|540
1616185500000|2021-03-19 20:25:00|18056.7|18052.7|18066.1|18062.1|18066.1|18062.1|18053.6|18049.6|254
1616185800000|2021-03-19 20:30:00|18064.5|18060.5|18078.6|18074.6|18078.6|18074.6|18064.5|18060.5|301
1616186100000|2021-03-19 20:35:00|18080.1|18076.1|18080.1|18076.1|18091.1|18087.1|18075.4|18071.4|478
1616186400000|2021-03-19 20:40:00|18078.6|18074.6|18077|18073|18084.8|18080.8|18075.4|18071.4|322
1616186700000|2021-03-19 20:45:00|18078.6|18074.6|18087.9|18083.9|18089.5|18085.5|18075.4|18071.4|207
1616187000000|2021-03-19 20:50:00|18086.4|18082.4|18081.7|18077.7|18087.9|18083.9|18077|18073|145
1616187300000|2021-03-19 20:55:00|18083.3|18079.3|18081.7|18077.7|18087.9|18083.9|18075.4|18071.4|154
1616364000000|2021-03-21 22:00:00|18105.1|18101.1|18123.9|18119.9|18137.9|18133.9|18102|18098|275
1616364300000|2021-03-21 22:05:00|18125.4|18121.4|18111.4|18107.4|18125.4|18121.4|18109.8|18105.8|79
1616364600000|2021-03-21 22:10:00|18112.9|18108.9|18112.9|18108.9|18116.1|18112.1|18109.8|18105.8|54
1616364900000|2021-03-21 22:15:00|18111.4|18107.4|18109.8|18105.8|18111.4|18107.4|18109.8|18105.8|71
1616365200000|2021-03-21 22:20:00|18106.7|18102.7|18105.1|18101.1|18108.3|18104.3|18100.4|18096.4|68
1616365500000|2021-03-21 22:25:00|18106.7|18102.7|18108.3|18104.3|18109.8|18105.8|18105.1|18101.1|19
1616365800000|2021-03-21 22:30:00|18103.6|18099.6|18105.1|18101.1|18108.3|18104.3|18103.6|18099.6|17
1616366100000|2021-03-21 22:35:00|18106.7|18102.7|18119.2|18115.2|18122.3|18118.3|18105.1|18101.1|58
1616366400000|2021-03-21 22:40:00|18120.8|18116.8|18117.6|18113.6|18133.3|18129.3|18114.5|18110.5|43
1616366700000|2021-03-21 22:45:00|18119.2|18115.2|18111.4|18107.4|18122.3|18118.3|18111.4|18107.4|19
1616367000000|2021-03-21 22:50:00|18112.9|18108.9|18120.8|18116.8|18122.3|18118.3|18109.8|18105.8|38
1616367300000|2021-03-21 22:55:00|18122.3|18118.3|18123.9|18119.9|18127|18123|18120.8|18116.8|40
1616367600000|2021-03-21 23:00:00|18122.3|18118.3|18123.9|18119.9|18127|18123|18122.3|18118.3|53
1616367900000|2021-03-21 23:05:00|18125.4|18121.4|18125.4|18121.4|18133.3|18129.3|18125.4|18121.4|85
1616368200000|2021-03-21 23:10:00|18128.6|18124.6|18128.6|18124.6|18128.6|18124.6|18125.4|18121.4|49
1616368500000|2021-03-21 23:15:00|18127|18123|18128.6|18124.6|18128.6|18124.6|18125.4|18121.4|42
1616368800000|2021-03-21 23:20:00|18127|18123|18127|18123|18131.7|18127.7|18122.3|18118.3|40
1616369100000|2021-03-21 23:25:00|18128.6|18124.6|18127|18123|18131.7|18127.7|18127|18123|5
1616369400000|2021-03-21 23:30:00|18125.4|18121.4|18136.4|18132.4|18137.9|18133.9|18125.4|18121.4|69
1616369700000|2021-03-21 23:35:00|18137.9|18133.9|18142.6|18138.6|18144.2|18140.2|18136.4|18132.4|83
1616370000000|2021-03-21 23:40:00|18144.2|18140.2|18147.3|18143.3|18150.4|18146.4|18144.2|18140.2|70
1616370300000|2021-03-21 23:45:00|18144.2|18140.2|18148.9|18144.9|18150.4|18146.4|18144.2|18140.2|34
1616370600000|2021-03-21 23:50:00|18150.4|18146.4|18147.3|18143.3|18153.6|18149.6|18147.3|18143.3|129
1616370900000|2021-03-21 23:55:00|18148.9|18144.9|18147.3|18143.3|18150.4|18146.4|18145.8|18141.8|33
1616371200000|2021-03-22 00:00:00|18145.8|18141.8|18144.2|18140.2|18153.6|18149.6|18144.2|18140.2|97
1616371500000|2021-03-22 00:05:00|18141.1|18137.1|18144.2|18140.2|18150.4|18146.4|18137.9|18133.9|76
1616371800000|2021-03-22 00:10:00|18141.1|18137.1|18144.2|18140.2|18147.3|18143.3|18141.1|18137.1|58
1616372100000|2021-03-22 00:15:00|18142.6|18138.6|18150.4|18146.4|18150.4|18146.4|18142.6|18138.6|199
1616372400000|2021-03-22 00:20:00|18147.3|18143.3|18147.3|18143.3|18147.3|18143.3|18141.1|18137.1|80
1616372700000|2021-03-22 00:25:00|18150.4|18146.4|18156.7|18152.7|18156.7|18152.7|18147.3|18143.3|77
1616373000000|2021-03-22 00:30:00|18153.6|18149.6|18159.8|18155.8|18159.8|18155.8|18150.4|18146.4|156
1616373300000|2021-03-22 00:35:00|18156.7|18152.7|18153.6|18149.6|18159.8|18155.8|18153.6|18149.6|72
1616373600000|2021-03-22 00:40:00|18156.7|18152.7|18161.4|18157.4|18162.9|18158.9|18153.6|18149.6|39
1616373900000|2021-03-22 00:45:00|18162.9|18158.9|18167.6|18163.6|18169.2|18165.2|18162.9|18158.9|63
1616374200000|2021-03-22 00:50:00|18166.1|18162.1|18162.9|18158.9|18172.3|18168.3|18162.9|18158.9|91
1616374500000|2021-03-22 00:55:00|18164.5|18160.5|18169.2|18165.2|18173.9|18169.9|18164.5|18160.5|33
1616374800000|2021-03-22 01:00:00|18167.6|18163.6|18166.1|18162.1|18169.2|18165.2|18162.9|18158.9|65
1616375100000|2021-03-22 01:05:00|18167.6|18163.6|18169.2|18165.2|18172.3|18168.3|18166.1|18162.1|63
1616375400000|2021-03-22 01:10:00|18172.3|18168.3|18208.3|18204.3|18209.8|18205.8|18169.2|18165.2|405
1616375700000|2021-03-22 01:15:00|18206.7|18202.7|18211.4|18207.4|18211.4|18207.4|18198.9|18194.9|189
1616376000000|2021-03-22 01:20:00|18209.8|18205.8|18206.7|18202.7|18209.8|18205.8|18198.9|18194.9|113
1616376300000|2021-03-22 01:25:00|18203.6|18199.6|18206.7|18202.7|18209.8|18205.8|18198.9|18194.9|92
1616376600000|2021-03-22 01:30:00|18205.1|18201.1|18206.7|18202.7|18209.8|18205.8|18200.4|18196.4|89
1616376900000|2021-03-22 01:35:00|18205.1|18201.1|18217.6|18213.6|18219.2|18215.2|18205.1|18201.1|141
1616377200000|2021-03-22 01:40:00|18219.2|18215.2|18228.6|18224.6|18228.6|18224.6|18216.1|18212.1|184
1616377500000|2021-03-22 01:45:00|18225.4|18221.4|18233.3|18229.3|18244.2|18240.2|18225.4|18221.4|117
1616377800000|2021-03-22 01:50:00|18234.8|18230.8|18234.8|18230.8|18237.9|18233.9|18228.6|18224.6|33
1616378100000|2021-03-22 01:55:00|18231.7|18227.7|18234.8|18230.8|18244.2|18240.2|18230.1|18226.1|124
1616378400000|2021-03-22 02:00:00|18233.3|18229.3|18237.9|18233.9|18244.2|18240.2|18231.7|18227.7|120
1616378700000|2021-03-22 02:05:00|18239.5|18235.5|18250.4|18246.4|18250.4|18246.4|18237.9|18233.9|71
1616379000000|2021-03-22 02:10:00|18248.9|18244.9|18250.4|18246.4|18253.6|18249.6|18247.3|18243.3|61
1616379300000|2021-03-22 02:15:00|18247.3|18243.3|18248.9|18244.9|18250.4|18246.4|18244.2|18240.2|70
1616379600000|2021-03-22 02:20:00|18247.3|18243.3|18234.8|18230.8|18247.3|18243.3|18231.7|18227.7|114
1616379900000|2021-03-22 02:25:00|18233.3|18229.3|18237.9|18233.9|18241.1|18237.1|18233.3|18229.3|30
1616380200000|2021-03-22 02:30:00|18234.8|18230.8|18231.7|18227.7|18234.8|18230.8|18228.6|18224.6|98
1616380500000|2021-03-22 02:35:00|18230.1|18226.1|18237.9|18233.9|18237.9|18233.9|18228.6|18224.6|60
1616380800000|2021-03-22 02:40:00|18236.4|18232.4|18241.1|18237.1|18241.1|18237.1|18231.7|18227.7|100
1616381100000|2021-03-22 02:45:00|18245.8|18241.8|18247.3|18243.3|18248.9|18244.9|18244.2|18240.2|35
1616381400000|2021-03-22 02:50:00|18248.9|18244.9|18247.3|18243.3|18250.4|18246.4|18247.3|18243.3|17
1616381700000|2021-03-22 02:55:00|18245.8|18241.8|18241.1|18237.1|18248.9|18244.9|18241.1|18237.1|35
1616382000000|2021-03-22 03:00:00|18242.6|18238.6|18244.2|18240.2|18247.3|18243.3|18241.1|18237.1|29
1616382300000|2021-03-22 03:05:00|18247.3|18243.3|18244.2|18240.2|18250.4|18246.4|18241.1|18237.1|92
1616382600000|2021-03-22 03:10:00|18242.6|18238.6|18244.2|18240.2|18244.2|18240.2|18241.1|18237.1|15
1616382900000|2021-03-22 03:15:00|18241.1|18237.1|18244.2|18240.2|18244.2|18240.2|18241.1|18237.1|26
1616383200000|2021-03-22 03:20:00|18241.1|18237.1|18244.2|18240.2|18244.2|18240.2|18234.8|18230.8|33
1616383500000|2021-03-22 03:25:00|18245.8|18241.8|18250.4|18246.4|18253.6|18249.6|18245.8|18241.8|36
1616383800000|2021-03-22 03:30:00|18248.9|18244.9|18250.4|18246.4|18250.4|18246.4|18248.9|18244.9|23
1616384100000|2021-03-22 03:35:00|18248.9|18244.9|18250.4|18246.4|18250.4|18246.4|18247.3|18243.3|14
1616384400000|2021-03-22 03:40:00|18253.6|18249.6|18256.7|18252.7|18256.7|18252.7|18252|18248|99
1616384700000|2021-03-22 03:45:00|18255.1|18251.1|18250.4|18246.4|18256.7|18252.7|18250.4|18246.4|35
1616385000000|2021-03-22 03:50:00|18253.6|18249.6|18255.1|18251.1|18256.7|18252.7|18252|18248|26
1616385300000|2021-03-22 03:55:00|18256.7|18252.7|18253.6|18249.6|18256.7|18252.7|18253.6|18249.6|25
1616385600000|2021-03-22 04:00:00|18250.4|18246.4|18253.6|18249.6|18253.6|18249.6|18244.2|18240.2|49
1616385900000|2021-03-22 04:05:00|18250.4|18246.4|18259.8|18255.8|18259.8|18255.8|18250.4|18246.4|96
1616386200000|2021-03-22 04:10:00|18261.4|18257.4|18269.2|18265.2|18269.2|18265.2|18259.8|18255.8|116
1616386500000|2021-03-22 04:15:00|18267.6|18263.6|18272.3|18268.3|18275.4|18271.4|18266.1|18262.1|81
1616386800000|2021-03-22 04:20:00|18273.9|18269.9|18269.2|18265.2|18273.9|18269.9|18266.1|18262.1|81
1616387100000|2021-03-22 04:25:00|18273.9|18269.9|18275.4|18271.4|18275.4|18271.4|18272.3|18268.3|22
1616387400000|2021-03-22 04:30:00|18272.3|18268.3|18275.4|18271.4|18291.1|18287.1|18272.3|18268.3|141
1616387700000|2021-03-22 04:35:00|18273.9|18269.9|18272.3|18268.3|18284.8|18280.8|18269.2|18265.2|50
1616388000000|2021-03-22 04:40:00|18269.2|18265.2|18269.2|18265.2|18272.3|18268.3|18269.2|18265.2|14
1616388300000|2021-03-22 04:45:00|18266.1|18262.1|18277|18273|18281.7|18277.7|18264.5|18260.5|78
1616388600000|2021-03-22 04:50:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18275.4|18271.4|19
1616388900000|2021-03-22 04:55:00|18277|18273|18270.8|18266.8|18278.6|18274.6|18269.2|18265.2|54
1616389200000|2021-03-22 05:00:00|18269.2|18265.2|18262.9|18258.9|18272.3|18268.3|18262.9|18258.9|63
1616389500000|2021-03-22 05:05:00|18264.5|18260.5|18270.8|18266.8|18270.8|18266.8|18262.9|18258.9|12
1616389800000|2021-03-22 05:10:00|18272.3|18268.3|18270.8|18266.8|18272.3|18268.3|18266.1|18262.1|44
1616390100000|2021-03-22 05:15:00|18272.3|18268.3|18266.1|18262.1|18272.3|18268.3|18266.1|18262.1|41
1616390400000|2021-03-22 05:20:00|18269.2|18265.2|18267.6|18263.6|18272.3|18268.3|18266.1|18262.1|39
1616390700000|2021-03-22 05:25:00|18269.2|18265.2|18266.1|18262.1|18272.3|18268.3|18264.5|18260.5|44
1616391000000|2021-03-22 05:30:00|18267.6|18263.6|18264.5|18260.5|18272.3|18268.3|18264.5|18260.5|35
1616391300000|2021-03-22 05:35:00|18262.9|18258.9|18259.8|18255.8|18267.6|18263.6|18259.8|18255.8|41
1616391600000|2021-03-22 05:40:00|18256.7|18252.7|18253.6|18249.6|18256.7|18252.7|18244.2|18240.2|103
1616391900000|2021-03-22 05:45:00|18252|18248|18250.4|18246.4|18252|18248|18247.3|18243.3|17
1616392200000|2021-03-22 05:50:00|18253.6|18249.6|18259.8|18255.8|18262.9|18258.9|18253.6|18249.6|80
1616392500000|2021-03-22 05:55:00|18262.9|18258.9|18259.8|18255.8|18266.1|18262.1|18259.8|18255.8|73
1616392800000|2021-03-22 06:00:00|18261.4|18257.4|18256.7|18252.7|18262.9|18258.9|18253.6|18249.6|95
1616393100000|2021-03-22 06:05:00|18253.6|18249.6|18266.1|18262.1|18266.1|18262.1|18253.6|18249.6|104
1616393400000|2021-03-22 06:10:00|18262.9|18258.9|18259.8|18255.8|18269.2|18265.2|18259.8|18255.8|61
1616393700000|2021-03-22 06:15:00|18261.4|18257.4|18261.4|18257.4|18262.9|18258.9|18255.1|18251.1|68
1616394000000|2021-03-22 06:20:00|18262.9|18258.9|18264.5|18260.5|18275.4|18271.4|18262.9|18258.9|120
1616394300000|2021-03-22 06:25:00|18262.9|18258.9|18259.8|18255.8|18262.9|18258.9|18252|18248|50
1616394600000|2021-03-22 06:30:00|18261.4|18257.4|18269.2|18265.2|18269.2|18265.2|18253.6|18249.6|71
1616394900000|2021-03-22 06:35:00|18270.8|18266.8|18278.6|18274.6|18281.7|18277.7|18269.2|18265.2|48
1616395200000|2021-03-22 06:40:00|18280.1|18276.1|18272.3|18268.3|18280.1|18276.1|18262.9|18258.9|89
1616395500000|2021-03-22 06:45:00|18270.8|18266.8|18266.1|18262.1|18275.4|18271.4|18259.8|18255.8|94
1616395800000|2021-03-22 06:50:00|18258.3|18254.3|18255.1|18251.1|18267.6|18263.6|18253.6|18249.6|78
1616396100000|2021-03-22 06:55:00|18253.6|18249.6|18244.2|18240.2|18258.3|18254.3|18241.1|18237.1|118
1616396400000|2021-03-22 07:00:00|18245.8|18241.8|18252|18248|18272.3|18268.3|18244.2|18240.2|411
1616396700000|2021-03-22 07:05:00|18253.6|18249.6|18266.1|18262.1|18272.3|18268.3|18250.4|18246.4|225
1616397000000|2021-03-22 07:10:00|18267.6|18263.6|18278.6|18274.6|18278.6|18274.6|18264.5|18260.5|79
1616397300000|2021-03-22 07:15:00|18275.4|18271.4|18287.9|18283.9|18300.4|18296.4|18275.4|18271.4|427
1616397600000|2021-03-22 07:20:00|18289.5|18285.5|18272.3|18268.3|18291.1|18287.1|18269.2|18265.2|184
1616397900000|2021-03-22 07:25:00|18275.4|18271.4|18259.8|18255.8|18275.4|18271.4|18259.8|18255.8|150
1616398200000|2021-03-22 07:30:00|18261.4|18257.4|18256.7|18252.7|18262.9|18258.9|18250.4|18246.4|202
1616398500000|2021-03-22 07:35:00|18253.6|18249.6|18253.6|18249.6|18264.5|18260.5|18250.4|18246.4|302
1616398800000|2021-03-22 07:40:00|18255.1|18251.1|18253.6|18249.6|18256.7|18252.7|18250.4|18246.4|116
1616399100000|2021-03-22 07:45:00|18247.3|18243.3|18231.7|18227.7|18252|18248|18231.7|18227.7|391
1616399400000|2021-03-22 07:50:00|18230.1|18226.1|18228.6|18224.6|18234.8|18230.8|18225.4|18221.4|264
1616399700000|2021-03-22 07:55:00|18231.7|18227.7|18237.9|18233.9|18242.6|18238.6|18231.7|18227.7|75
1616400000000|2021-03-22 08:00:00|18236.4|18232.4|18228.6|18224.6|18250.4|18246.4|18228.6|18224.6|162
1616400300000|2021-03-22 08:05:00|18231.7|18227.7|18212.9|18208.9|18231.7|18227.7|18206.7|18202.7|268
1616400600000|2021-03-22 08:10:00|18211.4|18207.4|18225.4|18221.4|18234.8|18230.8|18209.8|18205.8|165
1616400900000|2021-03-22 08:15:00|18228.6|18224.6|18217.6|18213.6|18228.6|18224.6|18216.1|18212.1|179
1616401200000|2021-03-22 08:20:00|18219.2|18215.2|18220.8|18216.8|18228.6|18224.6|18217.6|18213.6|102
1616401500000|2021-03-22 08:25:00|18219.2|18215.2|18225.4|18221.4|18225.4|18221.4|18203.6|18199.6|325
1616401800000|2021-03-22 08:30:00|18228.6|18224.6|18253.6|18249.6|18261.4|18257.4|18228.6|18224.6|574
1616402100000|2021-03-22 08:35:00|18252|18248|18253.6|18249.6|18259.8|18255.8|18250.4|18246.4|336
1616402400000|2021-03-22 08:40:00|18250.4|18246.4|18231.7|18227.7|18250.4|18246.4|18228.6|18224.6|366
1616402700000|2021-03-22 08:45:00|18233.3|18229.3|18234.8|18230.8|18244.2|18240.2|18231.7|18227.7|176
1616403000000|2021-03-22 08:50:00|18237.9|18233.9|18234.8|18230.8|18241.1|18237.1|18228.6|18224.6|70
1616403300000|2021-03-22 08:55:00|18231.7|18227.7|18234.8|18230.8|18247.3|18243.3|18228.6|18224.6|122
1616403600000|2021-03-22 09:00:00|18237.9|18233.9|18244.2|18240.2|18247.3|18243.3|18234.8|18230.8|75
1616403900000|2021-03-22 09:05:00|18245.8|18241.8|18253.6|18249.6|18256.7|18252.7|18245.8|18241.8|174
1616404200000|2021-03-22 09:10:00|18252|18248|18244.2|18240.2|18259.8|18255.8|18241.1|18237.1|89
1616404500000|2021-03-22 09:15:00|18245.8|18241.8|18248.9|18244.9|18250.4|18246.4|18244.2|18240.2|270
1616404800000|2021-03-22 09:20:00|18247.3|18243.3|18239.5|18235.5|18247.3|18243.3|18225.4|18221.4|228
1616405100000|2021-03-22 09:25:00|18237.9|18233.9|18253.6|18249.6|18259.8|18255.8|18237.9|18233.9|249
1616405400000|2021-03-22 09:30:00|18255.1|18251.1|18256.7|18252.7|18261.4|18257.4|18247.3|18243.3|162
1616405700000|2021-03-22 09:35:00|18255.1|18251.1|18250.4|18246.4|18256.7|18252.7|18244.2|18240.2|71
1616406000000|2021-03-22 09:40:00|18252|18248|18241.1|18237.1|18253.6|18249.6|18234.8|18230.8|88
1616406300000|2021-03-22 09:45:00|18239.5|18235.5|18244.2|18240.2|18245.8|18241.8|18239.5|18235.5|57
1616406600000|2021-03-22 09:50:00|18241.1|18237.1|18236.4|18232.4|18244.2|18240.2|18231.7|18227.7|83
1616406900000|2021-03-22 09:55:00|18237.9|18233.9|18250.4|18246.4|18250.4|18246.4|18234.8|18230.8|136
1616407200000|2021-03-22 10:00:00|18247.3|18243.3|18231.7|18227.7|18247.3|18243.3|18231.7|18227.7|252
1616407500000|2021-03-22 10:05:00|18233.3|18229.3|18231.7|18227.7|18237.9|18233.9|18222.3|18218.3|130
1616407800000|2021-03-22 10:10:00|18228.6|18224.6|18228.6|18224.6|18231.7|18227.7|18223.9|18219.9|140
1616408100000|2021-03-22 10:15:00|18227|18223|18225.4|18221.4|18228.6|18224.6|18222.3|18218.3|145
1616408400000|2021-03-22 10:20:00|18223.9|18219.9|18236.4|18232.4|18241.1|18237.1|18223.9|18219.9|261
1616408700000|2021-03-22 10:25:00|18234.8|18230.8|18234.8|18230.8|18239.5|18235.5|18230.1|18226.1|154
1616409000000|2021-03-22 10:30:00|18231.7|18227.7|18234.8|18230.8|18234.8|18230.8|18228.6|18224.6|160
1616409300000|2021-03-22 10:35:00|18233.3|18229.3|18241.1|18237.1|18250.4|18246.4|18231.7|18227.7|160
1616409600000|2021-03-22 10:40:00|18242.6|18238.6|18228.6|18224.6|18244.2|18240.2|18225.4|18221.4|165
1616409900000|2021-03-22 10:45:00|18225.4|18221.4|18225.4|18221.4|18228.6|18224.6|18220.8|18216.8|116
1616410200000|2021-03-22 10:50:00|18222.3|18218.3|18219.2|18215.2|18223.9|18219.9|18212.9|18208.9|88
1616410500000|2021-03-22 10:55:00|18217.6|18213.6|18219.2|18215.2|18222.3|18218.3|18216.1|18212.1|88
1616410800000|2021-03-22 11:00:00|18222.3|18218.3|18237.9|18233.9|18244.2|18240.2|18219.2|18215.2|158
1616411100000|2021-03-22 11:05:00|18234.8|18230.8|18247.3|18243.3|18253.6|18249.6|18234.8|18230.8|212
1616411400000|2021-03-22 11:10:00|18245.8|18241.8|18253.6|18249.6|18256.7|18252.7|18244.2|18240.2|140
1616411700000|2021-03-22 11:15:00|18250.4|18246.4|18247.3|18243.3|18253.6|18249.6|18244.2|18240.2|333
1616412000000|2021-03-22 11:20:00|18250.4|18246.4|18250.4|18246.4|18259.8|18255.8|18247.3|18243.3|289
1616412300000|2021-03-22 11:25:00|18248.9|18244.9|18247.3|18243.3|18256.7|18252.7|18247.3|18243.3|168
1616412600000|2021-03-22 11:30:00|18250.4|18246.4|18256.7|18252.7|18256.7|18252.7|18244.2|18240.2|427
1616412900000|2021-03-22 11:35:00|18253.6|18249.6|18256.7|18252.7|18262.9|18258.9|18250.4|18246.4|210
1616413200000|2021-03-22 11:40:00|18255.1|18251.1|18231.7|18227.7|18256.7|18252.7|18228.6|18224.6|491
1616413500000|2021-03-22 11:45:00|18230.1|18226.1|18217.6|18213.6|18231.7|18227.7|18216.1|18212.1|373
1616413800000|2021-03-22 11:50:00|18216.1|18212.1|18216.1|18212.1|18222.3|18218.3|18209.8|18205.8|290
1616414100000|2021-03-22 11:55:00|18212.9|18208.9|18203.6|18199.6|18216.1|18212.1|18203.6|18199.6|204
1616414400000|2021-03-22 12:00:00|18206.7|18202.7|18191.1|18187.1|18209.8|18205.8|18187.9|18183.9|542
1616414700000|2021-03-22 12:05:00|18189.5|18185.5|18175.4|18171.4|18191.1|18187.1|18169.2|18165.2|420
1616415000000|2021-03-22 12:10:00|18172.3|18168.3|18178.6|18174.6|18184.8|18180.8|18169.2|18165.2|568
1616415300000|2021-03-22 12:15:00|18180.1|18176.1|18172.3|18168.3|18181.7|18177.7|18169.2|18165.2|321
1616415600000|2021-03-22 12:20:00|18173.9|18169.9|18203.6|18199.6|18206.7|18202.7|18173.9|18169.9|900
1616415900000|2021-03-22 12:25:00|18200.4|18196.4|18212.9|18208.9|18225.4|18221.4|18200.4|18196.4|455
1616416200000|2021-03-22 12:30:00|18217.6|18213.6|18222.3|18218.3|18231.7|18227.7|18209.8|18205.8|677
1616416500000|2021-03-22 12:35:00|18225.4|18221.4|18222.3|18218.3|18225.4|18221.4|18203.6|18199.6|467
1616416800000|2021-03-22 12:40:00|18225.4|18221.4|18225.4|18221.4|18228.6|18224.6|18212.9|18208.9|461
1616417100000|2021-03-22 12:45:00|18228.6|18224.6|18219.2|18215.2|18237.9|18233.9|18216.1|18212.1|315
1616417400000|2021-03-22 12:50:00|18222.3|18218.3|18209.8|18205.8|18222.3|18218.3|18206.7|18202.7|296
1616417700000|2021-03-22 12:55:00|18211.4|18207.4|18214.5|18210.5|18222.3|18218.3|18206.7|18202.7|290
1616418000000|2021-03-22 13:00:00|18212.9|18208.9|18212.9|18208.9|18222.3|18218.3|18211.4|18207.4|266
1616418300000|2021-03-22 13:05:00|18209.8|18205.8|18216.1|18212.1|18222.3|18218.3|18203.6|18199.6|400
1616418600000|2021-03-22 13:10:00|18217.6|18213.6|18219.2|18215.2|18234.8|18230.8|18217.6|18213.6|525
1616418900000|2021-03-22 13:15:00|18220.8|18216.8|18219.2|18215.2|18225.4|18221.4|18209.8|18205.8|281
1616419200000|2021-03-22 13:20:00|18216.1|18212.1|18209.8|18205.8|18216.1|18212.1|18206.7|18202.7|533
1616419500000|2021-03-22 13:25:00|18212.9|18208.9|18209.8|18205.8|18216.1|18212.1|18209.8|18205.8|292
1616419800000|2021-03-22 13:30:00|18206.7|18202.7|18197.3|18193.3|18206.7|18202.7|18194.2|18190.2|631
1616420100000|2021-03-22 13:35:00|18200.4|18196.4|18203.6|18199.6|18209.8|18205.8|18197.3|18193.3|706
1616420400000|2021-03-22 13:40:00|18200.4|18196.4|18180.1|18176.1|18206.7|18202.7|18175.4|18171.4|814
1616420700000|2021-03-22 13:45:00|18178.6|18174.6|18181.7|18177.7|18187.9|18183.9|18175.4|18171.4|683
1616421000000|2021-03-22 13:50:00|18184.8|18180.8|18181.7|18177.7|18184.8|18180.8|18172.3|18168.3|438
1616421300000|2021-03-22 13:55:00|18178.6|18174.6|18175.4|18171.4|18181.7|18177.7|18172.3|18168.3|579
1616421600000|2021-03-22 14:00:00|18177|18173|18178.6|18174.6|18181.7|18177.7|18172.3|18168.3|693
1616421900000|2021-03-22 14:05:00|18175.4|18171.4|18175.4|18171.4|18181.7|18177.7|18169.2|18165.2|376
1616422200000|2021-03-22 14:10:00|18178.6|18174.6|18184.8|18180.8|18197.3|18193.3|18178.6|18174.6|763
1616422500000|2021-03-22 14:15:00|18186.4|18182.4|18184.8|18180.8|18187.9|18183.9|18181.7|18177.7|267
1616422800000|2021-03-22 14:20:00|18187.9|18183.9|18197.3|18193.3|18197.3|18193.3|18178.6|18174.6|683
1616423100000|2021-03-22 14:25:00|18200.4|18196.4|18212.9|18208.9|18212.9|18208.9|18194.2|18190.2|1072
1616423400000|2021-03-22 14:30:00|18209.8|18205.8|18216.1|18212.1|18219.2|18215.2|18195.8|18191.8|1209
1616423700000|2021-03-22 14:35:00|18212.9|18208.9|18212.9|18208.9|18216.1|18212.1|18206.7|18202.7|502
1616424000000|2021-03-22 14:40:00|18209.8|18205.8|18203.6|18199.6|18209.8|18205.8|18197.3|18193.3|803
1616424300000|2021-03-22 14:45:00|18200.4|18196.4|18212.9|18208.9|18219.2|18215.2|18197.3|18193.3|894
1616424600000|2021-03-22 14:50:00|18216.1|18212.1|18228.6|18224.6|18237.9|18233.9|18216.1|18212.1|891
1616424900000|2021-03-22 14:55:00|18225.4|18221.4|18241.1|18237.1|18241.1|18237.1|18222.3|18218.3|657
1616425200000|2021-03-22 15:00:00|18237.9|18233.9|18225.4|18221.4|18241.1|18237.1|18225.4|18221.4|760
1616425500000|2021-03-22 15:05:00|18228.6|18224.6|18228.6|18224.6|18228.6|18224.6|18216.1|18212.1|442
1616425800000|2021-03-22 15:10:00|18231.7|18227.7|18234.8|18230.8|18237.9|18233.9|18228.6|18224.6|583
1616426100000|2021-03-22 15:15:00|18231.7|18227.7|18237.9|18233.9|18241.1|18237.1|18228.6|18224.6|626
1616426400000|2021-03-22 15:20:00|18239.5|18235.5|18237.9|18233.9|18241.1|18237.1|18231.7|18227.7|268
1616426700000|2021-03-22 15:25:00|18239.5|18235.5|18237.9|18233.9|18244.2|18240.2|18234.8|18230.8|530
1616427000000|2021-03-22 15:30:00|18234.8|18230.8|18219.2|18215.2|18236.4|18232.4|18216.1|18212.1|528
1616427300000|2021-03-22 15:35:00|18216.1|18212.1|18220.8|18216.8|18231.7|18227.7|18216.1|18212.1|404
1616427600000|2021-03-22 15:40:00|18222.3|18218.3|18231.7|18227.7|18234.8|18230.8|18222.3|18218.3|416
1616427900000|2021-03-22 15:45:00|18234.8|18230.8|18256.7|18252.7|18256.7|18252.7|18233.3|18229.3|728
1616428200000|2021-03-22 15:50:00|18258.3|18254.3|18266.1|18262.1|18275.4|18271.4|18256.7|18252.7|785
1616428500000|2021-03-22 15:55:00|18262.9|18258.9|18269.2|18265.2|18269.2|18265.2|18258.3|18254.3|628
1616428800000|2021-03-22 16:00:00|18272.3|18268.3|18256.7|18252.7|18275.4|18271.4|18256.7|18252.7|790
1616429100000|2021-03-22 16:05:00|18259.8|18255.8|18256.7|18252.7|18269.2|18265.2|18253.6|18249.6|520
1616429400000|2021-03-22 16:10:00|18253.6|18249.6|18272.3|18268.3|18272.3|18268.3|18250.4|18246.4|687
1616429700000|2021-03-22 16:15:00|18270.8|18266.8|18278.6|18274.6|18278.6|18274.6|18256.7|18252.7|512
1616430000000|2021-03-22 16:20:00|18280.1|18276.1|18269.2|18265.2|18280.1|18276.1|18269.2|18265.2|320
1616430300000|2021-03-22 16:25:00|18272.3|18268.3|18269.2|18265.2|18275.4|18271.4|18266.1|18262.1|379
1616430600000|2021-03-22 16:30:00|18266.1|18262.1|18275.4|18271.4|18284.8|18280.8|18266.1|18262.1|626
1616430900000|2021-03-22 16:35:00|18272.3|18268.3|18275.4|18271.4|18284.8|18280.8|18272.3|18268.3|571
1616431200000|2021-03-22 16:40:00|18273.9|18269.9|18281.7|18277.7|18287.9|18283.9|18272.3|18268.3|555
1616431500000|2021-03-22 16:45:00|18280.1|18276.1|18284.8|18280.8|18284.8|18280.8|18278.6|18274.6|241
1616431800000|2021-03-22 16:50:00|18281.7|18277.7|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|298
1616432100000|2021-03-22 16:55:00|18278.6|18274.6|18287.9|18283.9|18289.5|18285.5|18278.6|18274.6|320
1616432400000|2021-03-22 17:00:00|18284.8|18280.8|18278.6|18274.6|18287.9|18283.9|18272.3|18268.3|539
1616432700000|2021-03-22 17:05:00|18281.7|18277.7|18275.4|18271.4|18281.7|18277.7|18272.3|18268.3|243
1616433000000|2021-03-22 17:10:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18275.4|18271.4|442
1616433300000|2021-03-22 17:15:00|18272.3|18268.3|18269.2|18265.2|18278.6|18274.6|18269.2|18265.2|242
1616433600000|2021-03-22 17:20:00|18272.3|18268.3|18272.3|18268.3|18272.3|18268.3|18269.2|18265.2|168
1616433900000|2021-03-22 17:25:00|18270.8|18266.8|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|285
1616434200000|2021-03-22 17:30:00|18262.9|18258.9|18269.2|18265.2|18269.2|18265.2|18259.8|18255.8|371
1616434500000|2021-03-22 17:35:00|18272.3|18268.3|18262.9|18258.9|18272.3|18268.3|18259.8|18255.8|346
1616434800000|2021-03-22 17:40:00|18259.8|18255.8|18272.3|18268.3|18275.4|18271.4|18259.8|18255.8|530
1616435100000|2021-03-22 17:45:00|18275.4|18271.4|18269.2|18265.2|18275.4|18271.4|18269.2|18265.2|524
1616435400000|2021-03-22 17:50:00|18272.3|18268.3|18275.4|18271.4|18275.4|18271.4|18269.2|18265.2|444
1616435700000|2021-03-22 17:55:00|18278.6|18274.6|18266.1|18262.1|18278.6|18274.6|18262.9|18258.9|539
1616436000000|2021-03-22 18:00:00|18262.9|18258.9|18256.7|18252.7|18266.1|18262.1|18253.6|18249.6|461
1616436300000|2021-03-22 18:05:00|18255.1|18251.1|18256.7|18252.7|18261.4|18257.4|18253.6|18249.6|319
1616436600000|2021-03-22 18:10:00|18259.8|18255.8|18259.8|18255.8|18259.8|18255.8|18256.7|18252.7|335
1616436900000|2021-03-22 18:15:00|18262.9|18258.9|18259.8|18255.8|18262.9|18258.9|18256.7|18252.7|165
1616437200000|2021-03-22 18:20:00|18256.7|18252.7|18259.8|18255.8|18259.8|18255.8|18253.6|18249.6|483
1616437500000|2021-03-22 18:25:00|18256.7|18252.7|18269.2|18265.2|18269.2|18265.2|18256.7|18252.7|431
1616437800000|2021-03-22 18:30:00|18272.3|18268.3|18270.8|18266.8|18272.3|18268.3|18267.6|18263.6|259
1616438100000|2021-03-22 18:35:00|18272.3|18268.3|18272.3|18268.3|18272.3|18268.3|18266.1|18262.1|231
1616438400000|2021-03-22 18:40:00|18275.4|18271.4|18267.6|18263.6|18275.4|18271.4|18266.1|18262.1|299
1616438700000|2021-03-22 18:45:00|18269.2|18265.2|18262.9|18258.9|18269.2|18265.2|18253.6|18249.6|619
1616439000000|2021-03-22 18:50:00|18261.4|18257.4|18278.6|18274.6|18278.6|18274.6|18259.8|18255.8|574
1616439300000|2021-03-22 18:55:00|18275.4|18271.4|18275.4|18271.4|18278.6|18274.6|18266.1|18262.1|1370
1616439600000|2021-03-22 19:00:00|18272.3|18268.3|18275.4|18271.4|18275.4|18271.4|18266.1|18262.1|725
1616439900000|2021-03-22 19:05:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18272.3|18268.3|334
1616440200000|2021-03-22 19:10:00|18280.1|18276.1|18287.9|18283.9|18287.9|18283.9|18277|18273|245
1616440500000|2021-03-22 19:15:00|18284.8|18280.8|18291.1|18287.1|18294.2|18290.2|18281.7|18277.7|476
1616440800000|2021-03-22 19:20:00|18294.2|18290.2|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|567
1616441100000|2021-03-22 19:25:00|18300.4|18296.4|18297.3|18293.3|18300.4|18296.4|18291.1|18287.1|323
1616441400000|2021-03-22 19:30:00|18294.2|18290.2|18300.4|18296.4|18300.4|18296.4|18294.2|18290.2|565
1616441700000|2021-03-22 19:35:00|18297.3|18293.3|18291.1|18287.1|18300.4|18296.4|18291.1|18287.1|517
1616442000000|2021-03-22 19:40:00|18294.2|18290.2|18294.2|18290.2|18297.3|18293.3|18291.1|18287.1|383
1616442300000|2021-03-22 19:45:00|18292.6|18288.6|18284.8|18280.8|18294.2|18290.2|18284.8|18280.8|187
1616442600000|2021-03-22 19:50:00|18287.9|18283.9|18278.6|18274.6|18287.9|18283.9|18272.3|18268.3|529
1616442900000|2021-03-22 19:55:00|18281.7|18277.7|18278.6|18274.6|18284.8|18280.8|18272.3|18268.3|1013
1616443200000|2021-03-22 20:00:00|18275.4|18271.4|18284.8|18280.8|18291.1|18287.1|18275.4|18271.4|744
1616443500000|2021-03-22 20:05:00|18283.3|18279.3|18261.4|18257.4|18284.8|18280.8|18259.8|18255.8|458
1616443800000|2021-03-22 20:10:00|18262.9|18258.9|18256.7|18252.7|18262.9|18258.9|18253.6|18249.6|805
1616444100000|2021-03-22 20:15:00|18255.1|18251.1|18253.6|18249.6|18258.3|18254.3|18250.4|18246.4|509
1616444400000|2021-03-22 20:20:00|18255.1|18251.1|18250.4|18246.4|18256.7|18252.7|18250.4|18246.4|377
1616444700000|2021-03-22 20:25:00|18253.6|18249.6|18231.7|18227.7|18253.6|18249.6|18231.7|18227.7|1053
1616445000000|2021-03-22 20:30:00|18228.6|18224.6|18239.5|18235.5|18262.9|18258.9|18216.1|18212.1|2160
1616445300000|2021-03-22 20:35:00|18241.1|18237.1|18244.2|18240.2|18253.6|18249.6|18234.8|18230.8|819
1616445600000|2021-03-22 20:40:00|18247.3|18243.3|18220.8|18216.8|18247.3|18243.3|18216.1|18212.1|1148
1616445900000|2021-03-22 20:45:00|18219.2|18215.2|18209.8|18205.8|18219.2|18215.2|18198.9|18194.9|708
1616446200000|2021-03-22 20:50:00|18206.7|18202.7|18219.2|18215.2|18219.2|18215.2|18197.3|18193.3|778
1616446500000|2021-03-22 20:55:00|18222.3|18218.3|18206.7|18202.7|18222.3|18218.3|18198.9|18194.9|343
1616450400000|2021-03-22 22:00:00|18225.4|18221.4|18231.7|18227.7|18239.5|18235.5|18225.4|18221.4|223
1616450700000|2021-03-22 22:05:00|18228.6|18224.6|18225.4|18221.4|18231.7|18227.7|18225.4|18221.4|83
1616451000000|2021-03-22 22:10:00|18230.1|18226.1|18231.7|18227.7|18231.7|18227.7|18228.6|18224.6|65
1616451300000|2021-03-22 22:15:00|18233.3|18229.3|18241.1|18237.1|18241.1|18237.1|18233.3|18229.3|35
1616451600000|2021-03-22 22:20:00|18244.2|18240.2|18248.9|18244.9|18248.9|18244.9|18244.2|18240.2|54
1616451900000|2021-03-22 22:25:00|18250.4|18246.4|18245.8|18241.8|18252|18248|18244.2|18240.2|14
1616452200000|2021-03-22 22:30:00|18244.2|18240.2|18247.3|18243.3|18248.9|18244.9|18244.2|18240.2|22
1616452500000|2021-03-22 22:35:00|18248.9|18244.9|18250.4|18246.4|18259.8|18255.8|18247.3|18243.3|37
1616452800000|2021-03-22 22:40:00|18252|18248|18252|18248|18253.6|18249.6|18247.3|18243.3|21
1616453100000|2021-03-22 22:45:00|18253.6|18249.6|18262.9|18258.9|18262.9|18258.9|18253.6|18249.6|47
1616453400000|2021-03-22 22:50:00|18266.1|18262.1|18266.1|18262.1|18269.2|18265.2|18261.4|18257.4|60
1616453700000|2021-03-22 22:55:00|18262.9|18258.9|18256.7|18252.7|18262.9|18258.9|18256.7|18252.7|24
1616454000000|2021-03-22 23:00:00|18259.8|18255.8|18256.7|18252.7|18261.4|18257.4|18256.7|18252.7|25
1616454300000|2021-03-22 23:05:00|18255.1|18251.1|18258.3|18254.3|18262.9|18258.9|18255.1|18251.1|17
1616454600000|2021-03-22 23:10:00|18259.8|18255.8|18259.8|18255.8|18261.4|18257.4|18258.3|18254.3|14
1616454900000|2021-03-22 23:15:00|18261.4|18257.4|18247.3|18243.3|18261.4|18257.4|18247.3|18243.3|40
1616455200000|2021-03-22 23:20:00|18248.9|18244.9|18253.6|18249.6|18253.6|18249.6|18248.9|18244.9|9
1616455500000|2021-03-22 23:25:00|18255.1|18251.1|18256.7|18252.7|18256.7|18252.7|18252|18248|16
1616455800000|2021-03-22 23:30:00|18258.3|18254.3|18250.4|18246.4|18258.3|18254.3|18250.4|18246.4|22
1616456100000|2021-03-22 23:35:00|18252|18248|18252|18248|18258.3|18254.3|18252|18248|10
1616456400000|2021-03-22 23:40:00|18253.6|18249.6|18264.5|18260.5|18266.1|18262.1|18253.6|18249.6|24
1616456700000|2021-03-22 23:45:00|18262.9|18258.9|18262.9|18258.9|18262.9|18258.9|18259.8|18255.8|8
1616457000000|2021-03-22 23:50:00|18264.5|18260.5|18264.5|18260.5|18264.5|18260.5|18256.7|18252.7|28
1616457300000|2021-03-22 23:55:00|18262.9|18258.9|18264.5|18260.5|18269.2|18265.2|18262.9|18258.9|27
1616457600000|2021-03-23 00:00:00|18266.1|18262.1|18259.8|18255.8|18266.1|18262.1|18256.7|18252.7|53
1616457900000|2021-03-23 00:05:00|18258.3|18254.3|18261.4|18257.4|18262.9|18258.9|18256.7|18252.7|21
1616458200000|2021-03-23 00:10:00|18262.9|18258.9|18267.6|18263.6|18269.2|18265.2|18262.9|18258.9|18
1616458500000|2021-03-23 00:15:00|18266.1|18262.1|18247.3|18243.3|18266.1|18262.1|18247.3|18243.3|69
1616458800000|2021-03-23 00:20:00|18245.8|18241.8|18231.7|18227.7|18247.3|18243.3|18228.6|18224.6|103
1616459100000|2021-03-23 00:25:00|18228.6|18224.6|18223.9|18219.9|18228.6|18224.6|18216.1|18212.1|152
1616459400000|2021-03-23 00:30:00|18225.4|18221.4|18228.6|18224.6|18231.7|18227.7|18222.3|18218.3|109
1616459700000|2021-03-23 00:35:00|18231.7|18227.7|18228.6|18224.6|18231.7|18227.7|18225.4|18221.4|40
1616460000000|2021-03-23 00:40:00|18227|18223|18245.8|18241.8|18250.4|18246.4|18227|18223|300
1616460300000|2021-03-23 00:45:00|18244.2|18240.2|18245.8|18241.8|18250.4|18246.4|18239.5|18235.5|47
1616460600000|2021-03-23 00:50:00|18244.2|18240.2|18244.2|18240.2|18250.4|18246.4|18239.5|18235.5|32
1616460900000|2021-03-23 00:55:00|18245.8|18241.8|18244.2|18240.2|18256.7|18252.7|18244.2|18240.2|55
1616461200000|2021-03-23 01:00:00|18247.3|18243.3|18242.6|18238.6|18250.4|18246.4|18242.6|18238.6|94
1616461500000|2021-03-23 01:05:00|18241.1|18237.1|18223.9|18219.9|18242.6|18238.6|18223.9|18219.9|91
1616461800000|2021-03-23 01:10:00|18225.4|18221.4|18202|18198|18225.4|18221.4|18200.4|18196.4|147
1616462100000|2021-03-23 01:15:00|18203.6|18199.6|18198.9|18194.9|18214.5|18210.5|18195.8|18191.8|62
1616462400000|2021-03-23 01:20:00|18200.4|18196.4|18209.8|18205.8|18212.9|18208.9|18200.4|18196.4|50
1616462700000|2021-03-23 01:25:00|18212.9|18208.9|18217.6|18213.6|18219.2|18215.2|18212.9|18208.9|34
1616463000000|2021-03-23 01:30:00|18216.1|18212.1|18216.1|18212.1|18225.4|18221.4|18212.9|18208.9|53
1616463300000|2021-03-23 01:35:00|18214.5|18210.5|18219.2|18215.2|18222.3|18218.3|18212.9|18208.9|28
1616463600000|2021-03-23 01:40:00|18220.8|18216.8|18225.4|18221.4|18227|18223|18220.8|18216.8|21
1616463900000|2021-03-23 01:45:00|18227|18223|18231.7|18227.7|18234.8|18230.8|18225.4|18221.4|44
1616464200000|2021-03-23 01:50:00|18233.3|18229.3|18241.1|18237.1|18244.2|18240.2|18233.3|18229.3|65
1616464500000|2021-03-23 01:55:00|18239.5|18235.5|18259.8|18255.8|18259.8|18255.8|18239.5|18235.5|114
1616464800000|2021-03-23 02:00:00|18258.3|18254.3|18273.9|18269.9|18275.4|18271.4|18253.6|18249.6|97
1616465100000|2021-03-23 02:05:00|18272.3|18268.3|18286.4|18282.4|18287.9|18283.9|18266.1|18262.1|137
1616465400000|2021-03-23 02:10:00|18287.9|18283.9|18287.9|18283.9|18291.1|18287.1|18281.7|18277.7|63
1616465700000|2021-03-23 02:15:00|18289.5|18285.5|18287.9|18283.9|18294.2|18290.2|18283.3|18279.3|50
1616466000000|2021-03-23 02:20:00|18286.4|18282.4|18294.2|18290.2|18297.3|18293.3|18284.8|18280.8|76
1616466300000|2021-03-23 02:25:00|18295.8|18291.8|18292.6|18288.6|18297.3|18293.3|18291.1|18287.1|127
1616466600000|2021-03-23 02:30:00|18294.2|18290.2|18298.9|18294.9|18298.9|18294.9|18292.6|18288.6|62
1616466900000|2021-03-23 02:35:00|18297.3|18293.3|18294.2|18290.2|18298.9|18294.9|18287.9|18283.9|103
1616467200000|2021-03-23 02:40:00|18292.6|18288.6|18294.2|18290.2|18294.2|18290.2|18287.9|18283.9|107
1616467500000|2021-03-23 02:45:00|18292.6|18288.6|18294.2|18290.2|18295.8|18291.8|18291.1|18287.1|34
1616467800000|2021-03-23 02:50:00|18292.6|18288.6|18294.2|18290.2|18295.8|18291.8|18287.9|18283.9|28
1616468100000|2021-03-23 02:55:00|18297.3|18293.3|18325.4|18321.4|18325.4|18321.4|18297.3|18293.3|160
1616468400000|2021-03-23 03:00:00|18327|18323|18320.8|18316.8|18328.6|18324.6|18319.2|18315.2|39
1616468700000|2021-03-23 03:05:00|18319.2|18315.2|18322.3|18318.3|18323.9|18319.9|18316.1|18312.1|82
1616469000000|2021-03-23 03:10:00|18325.4|18321.4|18319.2|18315.2|18325.4|18321.4|18316.1|18312.1|56
1616469300000|2021-03-23 03:15:00|18320.8|18316.8|18322.3|18318.3|18325.4|18321.4|18319.2|18315.2|72
1616469600000|2021-03-23 03:20:00|18320.8|18316.8|18320.8|18316.8|18322.3|18318.3|18319.2|18315.2|9
1616469900000|2021-03-23 03:25:00|18322.3|18318.3|18325.4|18321.4|18328.6|18324.6|18319.2|18315.2|116
1616470200000|2021-03-23 03:30:00|18327|18323|18320.8|18316.8|18337.9|18333.9|18320.8|18316.8|134
1616470500000|2021-03-23 03:35:00|18322.3|18318.3|18316.1|18312.1|18327|18323|18316.1|18312.1|45
1616470800000|2021-03-23 03:40:00|18317.6|18313.6|18322.3|18318.3|18322.3|18318.3|18316.1|18312.1|45
1616471100000|2021-03-23 03:45:00|18319.2|18315.2|18319.2|18315.2|18319.2|18315.2|18319.2|18315.2|14
1616471400000|2021-03-23 03:50:00|18322.3|18318.3|18331.7|18327.7|18337.9|18333.9|18322.3|18318.3|180
1616471700000|2021-03-23 03:55:00|18333.3|18329.3|18328.6|18324.6|18334.8|18330.8|18325.4|18321.4|48
1616472000000|2021-03-23 04:00:00|18327|18323|18330.1|18326.1|18331.7|18327.7|18323.9|18319.9|48
1616472300000|2021-03-23 04:05:00|18328.6|18324.6|18325.4|18321.4|18330.1|18326.1|18322.3|18318.3|19
1616472600000|2021-03-23 04:10:00|18327|18323|18330.1|18326.1|18333.3|18329.3|18323.9|18319.9|39
1616472900000|2021-03-23 04:15:00|18331.7|18327.7|18330.1|18326.1|18331.7|18327.7|18328.6|18324.6|65
1616473200000|2021-03-23 04:20:00|18331.7|18327.7|18337.9|18333.9|18337.9|18333.9|18328.6|18324.6|64
1616473500000|2021-03-23 04:25:00|18336.4|18332.4|18336.4|18332.4|18337.9|18333.9|18334.8|18330.8|27
1616473800000|2021-03-23 04:30:00|18337.9|18333.9|18334.8|18330.8|18337.9|18333.9|18331.7|18327.7|42
1616474100000|2021-03-23 04:35:00|18328.6|18324.6|18328.6|18324.6|18328.6|18324.6|18325.4|18321.4|6
1616474400000|2021-03-23 04:40:00|18330.1|18326.1|18327|18323|18330.1|18326.1|18327|18323|8
1616474700000|2021-03-23 04:45:00|18328.6|18324.6|18327|18323|18328.6|18324.6|18325.4|18321.4|26
1616475000000|2021-03-23 04:50:00|18328.6|18324.6|18327|18323|18328.6|18324.6|18327|18323|5
1616475300000|2021-03-23 04:55:00|18328.6|18324.6|18333.3|18329.3|18334.8|18330.8|18328.6|18324.6|28
1616475600000|2021-03-23 05:00:00|18331.7|18327.7|18331.7|18327.7|18334.8|18330.8|18331.7|18327.7|11
1616475900000|2021-03-23 05:05:00|18330.1|18326.1|18316.1|18312.1|18334.8|18330.8|18316.1|18312.1|64
1616476200000|2021-03-23 05:10:00|18312.9|18308.9|18311.4|18307.4|18317.6|18313.6|18311.4|18307.4|36
1616476500000|2021-03-23 05:15:00|18312.9|18308.9|18314.5|18310.5|18319.2|18315.2|18311.4|18307.4|48
1616476800000|2021-03-23 05:20:00|18312.9|18308.9|18317.6|18313.6|18317.6|18313.6|18312.9|18308.9|8
1616477100000|2021-03-23 05:25:00|18316.1|18312.1|18319.2|18315.2|18322.3|18318.3|18314.5|18310.5|32
1616477400000|2021-03-23 05:30:00|18320.8|18316.8|18320.8|18316.8|18322.3|18318.3|18320.8|18316.8|10
1616477700000|2021-03-23 05:35:00|18316.1|18312.1|18317.6|18313.6|18319.2|18315.2|18316.1|18312.1|39
1616478000000|2021-03-23 05:40:00|18322.3|18318.3|18323.9|18319.9|18325.4|18321.4|18322.3|18318.3|46
1616478300000|2021-03-23 05:45:00|18322.3|18318.3|18319.2|18315.2|18325.4|18321.4|18319.2|18315.2|10
1616478600000|2021-03-23 05:50:00|18317.6|18313.6|18317.6|18313.6|18319.2|18315.2|18316.1|18312.1|20
1616478900000|2021-03-23 05:55:00|18316.1|18312.1|18303.6|18299.6|18316.1|18312.1|18298.9|18294.9|86
1616479200000|2021-03-23 06:00:00|18306.7|18302.7|18308.3|18304.3|18309.8|18305.8|18303.6|18299.6|37
1616479500000|2021-03-23 06:05:00|18306.7|18302.7|18314.5|18310.5|18314.5|18310.5|18303.6|18299.6|45
1616479800000|2021-03-23 06:10:00|18316.1|18312.1|18314.5|18310.5|18317.6|18313.6|18312.9|18308.9|56
1616480100000|2021-03-23 06:15:00|18316.1|18312.1|18319.2|18315.2|18322.3|18318.3|18316.1|18312.1|61
1616480400000|2021-03-23 06:20:00|18322.3|18318.3|18330.1|18326.1|18330.1|18326.1|18322.3|18318.3|110
1616480700000|2021-03-23 06:25:00|18331.7|18327.7|18328.6|18324.6|18334.8|18330.8|18328.6|18324.6|74
1616481000000|2021-03-23 06:30:00|18330.1|18326.1|18334.8|18330.8|18337.9|18333.9|18328.6|18324.6|57
1616481300000|2021-03-23 06:35:00|18336.4|18332.4|18331.7|18327.7|18336.4|18332.4|18330.1|18326.1|42
1616481600000|2021-03-23 06:40:00|18333.3|18329.3|18334.8|18330.8|18334.8|18330.8|18331.7|18327.7|56
1616481900000|2021-03-23 06:45:00|18333.3|18329.3|18331.7|18327.7|18333.3|18329.3|18331.7|18327.7|15
1616482200000|2021-03-23 06:50:00|18328.6|18324.6|18334.8|18330.8|18336.4|18332.4|18328.6|18324.6|33
1616482500000|2021-03-23 06:55:00|18333.3|18329.3|18328.6|18324.6|18337.9|18333.9|18328.6|18324.6|110
1616482800000|2021-03-23 07:00:00|18331.7|18327.7|18328.6|18324.6|18334.8|18330.8|18323.9|18319.9|188
1616483100000|2021-03-23 07:05:00|18327|18323|18305.1|18301.1|18327|18323|18305.1|18301.1|257
1616483400000|2021-03-23 07:10:00|18306.7|18302.7|18306.7|18302.7|18312.9|18308.9|18305.1|18301.1|116
1616483700000|2021-03-23 07:15:00|18308.3|18304.3|18316.1|18312.1|18316.1|18312.1|18308.3|18304.3|73
1616484000000|2021-03-23 07:20:00|18319.2|18315.2|18319.2|18315.2|18325.4|18321.4|18317.6|18313.6|130
1616484300000|2021-03-23 07:25:00|18316.1|18312.1|18327|18323|18328.6|18324.6|18316.1|18312.1|122
1616484600000|2021-03-23 07:30:00|18328.6|18324.6|18341.1|18337.1|18344.2|18340.2|18325.4|18321.4|289
1616484900000|2021-03-23 07:35:00|18344.2|18340.2|18347.3|18343.3|18347.3|18343.3|18334.8|18330.8|134
1616485200000|2021-03-23 07:40:00|18344.2|18340.2|18337.9|18333.9|18352|18348|18337.9|18333.9|175
1616485500000|2021-03-23 07:45:00|18339.5|18335.5|18328.6|18324.6|18341.1|18337.1|18325.4|18321.4|148
1616485800000|2021-03-23 07:50:00|18330.1|18326.1|18334.8|18330.8|18336.4|18332.4|18319.2|18315.2|403
1616486100000|2021-03-23 07:55:00|18331.7|18327.7|18344.2|18340.2|18350.4|18346.4|18331.7|18327.7|229
1616486400000|2021-03-23 08:00:00|18347.3|18343.3|18369.2|18365.2|18372.3|18368.3|18344.2|18340.2|760
1616486700000|2021-03-23 08:05:00|18370.8|18366.8|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|340
1616487000000|2021-03-23 08:10:00|18369.2|18365.2|18366.1|18362.1|18375.4|18371.4|18361.4|18357.4|222
1616487300000|2021-03-23 08:15:00|18367.6|18363.6|18372.3|18368.3|18378.6|18374.6|18366.1|18362.1|273
1616487600000|2021-03-23 08:20:00|18373.9|18369.9|18378.6|18374.6|18391.1|18387.1|18369.2|18365.2|248
1616487900000|2021-03-23 08:25:00|18381.7|18377.7|18381.7|18377.7|18391.1|18387.1|18375.4|18371.4|204
1616488200000|2021-03-23 08:30:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|208
1616488500000|2021-03-23 08:35:00|18372.3|18368.3|18356.7|18352.7|18372.3|18368.3|18353.6|18349.6|211
1616488800000|2021-03-23 08:40:00|18358.3|18354.3|18350.4|18346.4|18359.8|18355.8|18350.4|18346.4|126
1616489100000|2021-03-23 08:45:00|18348.9|18344.9|18334.8|18330.8|18348.9|18344.9|18331.7|18327.7|432
1616489400000|2021-03-23 08:50:00|18337.9|18333.9|18347.3|18343.3|18347.3|18343.3|18331.7|18327.7|321
1616489700000|2021-03-23 08:55:00|18350.4|18346.4|18356.7|18352.7|18358.3|18354.3|18347.3|18343.3|118
1616490000000|2021-03-23 09:00:00|18359.8|18355.8|18341.1|18337.1|18359.8|18355.8|18341.1|18337.1|247
1616490300000|2021-03-23 09:05:00|18344.2|18340.2|18337.9|18333.9|18347.3|18343.3|18331.7|18327.7|109
1616490600000|2021-03-23 09:10:00|18339.5|18335.5|18344.2|18340.2|18344.2|18340.2|18334.8|18330.8|104
1616490900000|2021-03-23 09:15:00|18347.3|18343.3|18369.2|18365.2|18369.2|18365.2|18344.2|18340.2|328
1616491200000|2021-03-23 09:20:00|18375.4|18371.4|18362.9|18358.9|18381.7|18377.7|18362.9|18358.9|258
1616491500000|2021-03-23 09:25:00|18359.8|18355.8|18384.8|18380.8|18384.8|18380.8|18356.7|18352.7|185
1616491800000|2021-03-23 09:30:00|18391.1|18387.1|18381.7|18377.7|18400.4|18396.4|18378.6|18374.6|369
1616492100000|2021-03-23 09:35:00|18380.1|18376.1|18372.3|18368.3|18384.8|18380.8|18369.2|18365.2|336
1616492400000|2021-03-23 09:40:00|18369.2|18365.2|18378.6|18374.6|18381.7|18377.7|18369.2|18365.2|159
1616492700000|2021-03-23 09:45:00|18381.7|18377.7|18387.9|18383.9|18400.4|18396.4|18381.7|18377.7|371
1616493000000|2021-03-23 09:50:00|18384.8|18380.8|18406.7|18402.7|18406.7|18402.7|18381.7|18377.7|206
1616493300000|2021-03-23 09:55:00|18403.6|18399.6|18397.3|18393.3|18412.9|18408.9|18394.2|18390.2|281
1616493600000|2021-03-23 10:00:00|18400.4|18396.4|18389.5|18385.5|18409.8|18405.8|18387.9|18383.9|279
1616493900000|2021-03-23 10:05:00|18387.9|18383.9|18391.1|18387.1|18397.3|18393.3|18381.7|18377.7|208
1616494200000|2021-03-23 10:10:00|18389.5|18385.5|18387.9|18383.9|18397.3|18393.3|18381.7|18377.7|144
1616494500000|2021-03-23 10:15:00|18384.8|18380.8|18387.9|18383.9|18391.1|18387.1|18375.4|18371.4|348
1616494800000|2021-03-23 10:20:00|18384.8|18380.8|18387.9|18383.9|18391.1|18387.1|18372.3|18368.3|242
1616495100000|2021-03-23 10:25:00|18391.1|18387.1|18387.9|18383.9|18391.1|18387.1|18381.7|18377.7|116
1616495400000|2021-03-23 10:30:00|18386.4|18382.4|18402|18398|18402|18398|18381.7|18377.7|252
1616495700000|2021-03-23 10:35:00|18403.6|18399.6|18409.8|18405.8|18412.9|18408.9|18403.6|18399.6|434
1616496000000|2021-03-23 10:40:00|18408.3|18404.3|18416.1|18412.1|18416.1|18412.1|18406.7|18402.7|203
1616496300000|2021-03-23 10:45:00|18414.5|18410.5|18428.6|18424.6|18433.3|18429.3|18405.1|18401.1|414
1616496600000|2021-03-23 10:50:00|18425.4|18421.4|18412.9|18408.9|18425.4|18421.4|18406.7|18402.7|466
1616496900000|2021-03-23 10:55:00|18409.8|18405.8|18400.4|18396.4|18425.4|18421.4|18397.3|18393.3|592
1616497200000|2021-03-23 11:00:00|18397.3|18393.3|18406.7|18402.7|18406.7|18402.7|18391.1|18387.1|755
1616497500000|2021-03-23 11:05:00|18405.1|18401.1|18406.7|18402.7|18412.9|18408.9|18400.4|18396.4|480
1616497800000|2021-03-23 11:10:00|18409.8|18405.8|18397.3|18393.3|18419.2|18415.2|18397.3|18393.3|649
1616498100000|2021-03-23 11:15:00|18398.9|18394.9|18391.1|18387.1|18400.4|18396.4|18387.9|18383.9|936
1616498400000|2021-03-23 11:20:00|18394.2|18390.2|18369.2|18365.2|18394.2|18390.2|18366.1|18362.1|679
1616498700000|2021-03-23 11:25:00|18372.3|18368.3|18356.7|18352.7|18372.3|18368.3|18353.6|18349.6|486
1616499000000|2021-03-23 11:30:00|18358.3|18354.3|18370.8|18366.8|18370.8|18366.8|18353.6|18349.6|527
1616499300000|2021-03-23 11:35:00|18372.3|18368.3|18359.8|18355.8|18372.3|18368.3|18359.8|18355.8|509
1616499600000|2021-03-23 11:40:00|18356.7|18352.7|18366.1|18362.1|18369.2|18365.2|18356.7|18352.7|459
1616499900000|2021-03-23 11:45:00|18367.6|18363.6|18356.7|18352.7|18367.6|18363.6|18347.3|18343.3|480
1616500200000|2021-03-23 11:50:00|18358.3|18354.3|18359.8|18355.8|18364.5|18360.5|18353.6|18349.6|335
1616500500000|2021-03-23 11:55:00|18362.9|18358.9|18347.3|18343.3|18362.9|18358.9|18347.3|18343.3|330
1616500800000|2021-03-23 12:00:00|18344.2|18340.2|18366.1|18362.1|18369.2|18365.2|18334.8|18330.8|1006
1616501100000|2021-03-23 12:05:00|18364.5|18360.5|18337.9|18333.9|18369.2|18365.2|18334.8|18330.8|424
1616501400000|2021-03-23 12:10:00|18334.8|18330.8|18319.2|18315.2|18341.1|18337.1|18316.1|18312.1|661
1616501700000|2021-03-23 12:15:00|18322.3|18318.3|18336.4|18332.4|18341.1|18337.1|18312.9|18308.9|580
1616502000000|2021-03-23 12:20:00|18334.8|18330.8|18316.1|18312.1|18341.1|18337.1|18309.8|18305.8|830
1616502300000|2021-03-23 12:25:00|18317.6|18313.6|18334.8|18330.8|18337.9|18333.9|18312.9|18308.9|680
1616502600000|2021-03-23 12:30:00|18331.7|18327.7|18347.3|18343.3|18353.6|18349.6|18331.7|18327.7|701
1616502900000|2021-03-23 12:35:00|18344.2|18340.2|18334.8|18330.8|18344.2|18340.2|18322.3|18318.3|674
1616503200000|2021-03-23 12:40:00|18333.3|18329.3|18331.7|18327.7|18334.8|18330.8|18319.2|18315.2|695
1616503500000|2021-03-23 12:45:00|18328.6|18324.6|18325.4|18321.4|18328.6|18324.6|18316.1|18312.1|927
1616503800000|2021-03-23 12:50:00|18322.3|18318.3|18334.8|18330.8|18336.4|18332.4|18316.1|18312.1|734
1616504100000|2021-03-23 12:55:00|18337.9|18333.9|18341.1|18337.1|18347.3|18343.3|18334.8|18330.8|476
1616504400000|2021-03-23 13:00:00|18344.2|18340.2|18319.2|18315.2|18344.2|18340.2|18309.8|18305.8|821
1616504700000|2021-03-23 13:05:00|18320.8|18316.8|18322.3|18318.3|18325.4|18321.4|18309.8|18305.8|466
1616505000000|2021-03-23 13:10:00|18320.8|18316.8|18309.8|18305.8|18325.4|18321.4|18309.8|18305.8|393
1616505300000|2021-03-23 13:15:00|18312.9|18308.9|18306.7|18302.7|18319.2|18315.2|18306.7|18302.7|553
1616505600000|2021-03-23 13:20:00|18303.6|18299.6|18306.7|18302.7|18306.7|18302.7|18291.1|18287.1|1171
1616505900000|2021-03-23 13:25:00|18303.6|18299.6|18316.1|18312.1|18319.2|18315.2|18297.3|18293.3|688
1616506200000|2021-03-23 13:30:00|18319.2|18315.2|18325.4|18321.4|18325.4|18321.4|18306.7|18302.7|1282
1616506500000|2021-03-23 13:35:00|18322.3|18318.3|18328.6|18324.6|18334.8|18330.8|18319.2|18315.2|723
1616506800000|2021-03-23 13:40:00|18325.4|18321.4|18312.9|18308.9|18328.6|18324.6|18312.9|18308.9|742
1616507100000|2021-03-23 13:45:00|18309.8|18305.8|18300.4|18296.4|18316.1|18312.1|18300.4|18296.4|1172
1616507400000|2021-03-23 13:50:00|18303.6|18299.6|18297.3|18293.3|18303.6|18299.6|18281.7|18277.7|1346
1616507700000|2021-03-23 13:55:00|18294.2|18290.2|18286.4|18282.4|18297.3|18293.3|18284.8|18280.8|859
1616508000000|2021-03-23 14:00:00|18284.8|18280.8|18273.9|18269.9|18297.3|18293.3|18259.8|18255.8|1621
1616508300000|2021-03-23 14:05:00|18275.4|18271.4|18294.2|18290.2|18300.4|18296.4|18270.8|18266.8|1433
1616508600000|2021-03-23 14:10:00|18291.1|18287.1|18284.8|18280.8|18294.2|18290.2|18283.3|18279.3|625
1616508900000|2021-03-23 14:15:00|18286.4|18282.4|18284.8|18280.8|18297.3|18293.3|18281.7|18277.7|477
1616509200000|2021-03-23 14:20:00|18287.9|18283.9|18291.1|18287.1|18294.2|18290.2|18284.8|18280.8|370
1616509500000|2021-03-23 14:25:00|18292.6|18288.6|18286.4|18282.4|18303.6|18299.6|18286.4|18282.4|755
1616509800000|2021-03-23 14:30:00|18287.9|18283.9|18312.9|18308.9|18312.9|18308.9|18284.8|18280.8|989
1616510100000|2021-03-23 14:35:00|18311.4|18307.4|18322.3|18318.3|18322.3|18318.3|18309.8|18305.8|901
1616510400000|2021-03-23 14:40:00|18319.2|18315.2|18322.3|18318.3|18331.7|18327.7|18319.2|18315.2|985
1616510700000|2021-03-23 14:45:00|18319.2|18315.2|18322.3|18318.3|18334.8|18330.8|18319.2|18315.2|682
1616511000000|2021-03-23 14:50:00|18320.8|18316.8|18316.1|18312.1|18328.6|18324.6|18316.1|18312.1|623
1616511300000|2021-03-23 14:55:00|18312.9|18308.9|18312.9|18308.9|18316.1|18312.1|18303.6|18299.6|971
1616511600000|2021-03-23 15:00:00|18309.8|18305.8|18334.8|18330.8|18341.1|18337.1|18305.1|18301.1|1284
1616511900000|2021-03-23 15:05:00|18333.3|18329.3|18328.6|18324.6|18334.8|18330.8|18322.3|18318.3|833
1616512200000|2021-03-23 15:10:00|18325.4|18321.4|18303.6|18299.6|18328.6|18324.6|18303.6|18299.6|1259
1616512500000|2021-03-23 15:15:00|18305.1|18301.1|18319.2|18315.2|18319.2|18315.2|18303.6|18299.6|697
1616512800000|2021-03-23 15:20:00|18322.3|18318.3|18322.3|18318.3|18325.4|18321.4|18316.1|18312.1|915
1616513100000|2021-03-23 15:25:00|18320.8|18316.8|18319.2|18315.2|18331.7|18327.7|18312.9|18308.9|483
1616513400000|2021-03-23 15:30:00|18316.1|18312.1|18316.1|18312.1|18319.2|18315.2|18306.7|18302.7|668
1616513700000|2021-03-23 15:35:00|18312.9|18308.9|18319.2|18315.2|18319.2|18315.2|18306.7|18302.7|237
1616514000000|2021-03-23 15:40:00|18316.1|18312.1|18334.8|18330.8|18334.8|18330.8|18312.9|18308.9|409
1616514300000|2021-03-23 15:45:00|18336.4|18332.4|18344.2|18340.2|18344.2|18340.2|18331.7|18327.7|592
1616514600000|2021-03-23 15:50:00|18345.8|18341.8|18347.3|18343.3|18350.4|18346.4|18341.1|18337.1|815
1616514900000|2021-03-23 15:55:00|18350.4|18346.4|18353.6|18349.6|18356.7|18352.7|18344.2|18340.2|460
1616515200000|2021-03-23 16:00:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18347.3|18343.3|606
1616515500000|2021-03-23 16:05:00|18352|18348|18353.6|18349.6|18356.7|18352.7|18350.4|18346.4|304
1616515800000|2021-03-23 16:10:00|18350.4|18346.4|18337.9|18333.9|18356.7|18352.7|18337.9|18333.9|613
1616516100000|2021-03-23 16:15:00|18339.5|18335.5|18353.6|18349.6|18356.7|18352.7|18337.9|18333.9|1008
1616516400000|2021-03-23 16:20:00|18355.1|18351.1|18341.1|18337.1|18356.7|18352.7|18337.9|18333.9|377
1616516700000|2021-03-23 16:25:00|18344.2|18340.2|18359.8|18355.8|18359.8|18355.8|18341.1|18337.1|888
1616517000000|2021-03-23 16:30:00|18362.9|18358.9|18366.1|18362.1|18372.3|18368.3|18359.8|18355.8|959
1616517300000|2021-03-23 16:35:00|18369.2|18365.2|18359.8|18355.8|18369.2|18365.2|18356.7|18352.7|297
1616517600000|2021-03-23 16:40:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18344.2|18340.2|369
1616517900000|2021-03-23 16:45:00|18356.7|18352.7|18347.3|18343.3|18356.7|18352.7|18347.3|18343.3|285
1616518200000|2021-03-23 16:50:00|18350.4|18346.4|18337.9|18333.9|18350.4|18346.4|18337.9|18333.9|457
1616518500000|2021-03-23 16:55:00|18334.8|18330.8|18345.8|18341.8|18350.4|18346.4|18334.8|18330.8|570
1616518800000|2021-03-23 17:00:00|18347.3|18343.3|18348.9|18344.9|18348.9|18344.9|18337.9|18333.9|215
1616519100000|2021-03-23 17:05:00|18350.4|18346.4|18347.3|18343.3|18350.4|18346.4|18341.1|18337.1|430
1616519400000|2021-03-23 17:10:00|18345.8|18341.8|18344.2|18340.2|18348.9|18344.9|18341.1|18337.1|251
1616519700000|2021-03-23 17:15:00|18345.8|18341.8|18336.4|18332.4|18347.3|18343.3|18334.8|18330.8|300
1616520000000|2021-03-23 17:20:00|18337.9|18333.9|18341.1|18337.1|18344.2|18340.2|18331.7|18327.7|420
1616520300000|2021-03-23 17:25:00|18337.9|18333.9|18337.9|18333.9|18344.2|18340.2|18333.3|18329.3|313
1616520600000|2021-03-23 17:30:00|18334.8|18330.8|18344.2|18340.2|18344.2|18340.2|18328.6|18324.6|582
1616520900000|2021-03-23 17:35:00|18342.6|18338.6|18336.4|18332.4|18344.2|18340.2|18334.8|18330.8|340
1616521200000|2021-03-23 17:40:00|18337.9|18333.9|18344.2|18340.2|18347.3|18343.3|18334.8|18330.8|384
1616521500000|2021-03-23 17:45:00|18347.3|18343.3|18353.6|18349.6|18359.8|18355.8|18347.3|18343.3|413
1616521800000|2021-03-23 17:50:00|18356.7|18352.7|18372.3|18368.3|18375.4|18371.4|18353.6|18349.6|695
1616522100000|2021-03-23 17:55:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18359.8|18355.8|336
1616522400000|2021-03-23 18:00:00|18364.5|18360.5|18353.6|18349.6|18364.5|18360.5|18347.3|18343.3|749
1616522700000|2021-03-23 18:05:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18353.6|18349.6|353
1616523000000|2021-03-23 18:10:00|18355.1|18351.1|18353.6|18349.6|18356.7|18352.7|18350.4|18346.4|595
1616523300000|2021-03-23 18:15:00|18352|18348|18353.6|18349.6|18356.7|18352.7|18350.4|18346.4|274
1616523600000|2021-03-23 18:20:00|18350.4|18346.4|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|207
1616523900000|2021-03-23 18:25:00|18347.3|18343.3|18356.7|18352.7|18356.7|18352.7|18345.8|18341.8|301
1616524200000|2021-03-23 18:30:00|18353.6|18349.6|18350.4|18346.4|18359.8|18355.8|18350.4|18346.4|505
1616524500000|2021-03-23 18:35:00|18353.6|18349.6|18356.7|18352.7|18359.8|18355.8|18353.6|18349.6|239
1616524800000|2021-03-23 18:40:00|18353.6|18349.6|18369.2|18365.2|18372.3|18368.3|18353.6|18349.6|408
1616525100000|2021-03-23 18:45:00|18367.6|18363.6|18369.2|18365.2|18369.2|18365.2|18362.9|18358.9|180
1616525400000|2021-03-23 18:50:00|18366.1|18362.1|18367.6|18363.6|18372.3|18368.3|18362.9|18358.9|574
1616525700000|2021-03-23 18:55:00|18366.1|18362.1|18381.7|18377.7|18384.8|18380.8|18366.1|18362.1|1687
1616526000000|2021-03-23 19:00:00|18378.6|18374.6|18384.8|18380.8|18384.8|18380.8|18372.3|18368.3|1167
1616526300000|2021-03-23 19:05:00|18387.9|18383.9|18397.3|18393.3|18403.6|18399.6|18384.8|18380.8|965
1616526600000|2021-03-23 19:10:00|18394.2|18390.2|18403.6|18399.6|18406.7|18402.7|18394.2|18390.2|441
1616526900000|2021-03-23 19:15:00|18406.7|18402.7|18409.8|18405.8|18412.9|18408.9|18403.6|18399.6|583
1616527200000|2021-03-23 19:20:00|18411.4|18407.4|18419.2|18415.2|18419.2|18415.2|18409.8|18405.8|224
1616527500000|2021-03-23 19:25:00|18422.3|18418.3|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|822
1616527800000|2021-03-23 19:30:00|18428.6|18424.6|18437.9|18433.9|18441.1|18437.1|18428.6|18424.6|630
1616528100000|2021-03-23 19:35:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18425.4|18421.4|581
1616528400000|2021-03-23 19:40:00|18437.9|18433.9|18431.7|18427.7|18437.9|18433.9|18428.6|18424.6|594
1616528700000|2021-03-23 19:45:00|18434.8|18430.8|18425.4|18421.4|18444.2|18440.2|18422.3|18418.3|628
1616529000000|2021-03-23 19:50:00|18422.3|18418.3|18437.9|18433.9|18439.5|18435.5|18422.3|18418.3|561
1616529300000|2021-03-23 19:55:00|18441.1|18437.1|18437.9|18433.9|18447.3|18443.3|18428.6|18424.6|1532
1616529600000|2021-03-23 20:00:00|18441.1|18437.1|18452|18448|18469.2|18465.2|18441.1|18437.1|1672
1616529900000|2021-03-23 20:05:00|18453.6|18449.6|18437.9|18433.9|18459.8|18455.8|18437.9|18433.9|589
1616530200000|2021-03-23 20:10:00|18434.8|18430.8|18434.8|18430.8|18436.4|18432.4|18425.4|18421.4|451
1616530500000|2021-03-23 20:15:00|18437.9|18433.9|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|362
1616530800000|2021-03-23 20:20:00|18441.1|18437.1|18453.6|18449.6|18453.6|18449.6|18434.8|18430.8|392
1616531100000|2021-03-23 20:25:00|18450.4|18446.4|18444.2|18440.2|18459.8|18455.8|18441.1|18437.1|803
1616531400000|2021-03-23 20:30:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18436.4|18432.4|574
1616531700000|2021-03-23 20:35:00|18437.9|18433.9|18441.1|18437.1|18442.6|18438.6|18437.9|18433.9|186
1616532000000|2021-03-23 20:40:00|18437.9|18433.9|18453.6|18449.6|18453.6|18449.6|18437.9|18433.9|290
1616532300000|2021-03-23 20:45:00|18450.4|18446.4|18447.3|18443.3|18456.7|18452.7|18444.2|18440.2|213
1616532600000|2021-03-23 20:50:00|18448.9|18444.9|18458.3|18454.3|18458.3|18454.3|18447.3|18443.3|182
1616532900000|2021-03-23 20:55:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|176
1616536800000|2021-03-23 22:00:00|18445.8|18441.8|18456.7|18452.7|18456.7|18452.7|18445.8|18441.8|23
1616537100000|2021-03-23 22:05:00|18458.3|18454.3|18461.4|18457.4|18461.4|18457.4|18455.1|18451.1|130
1616537400000|2021-03-23 22:10:00|18455.1|18451.1|18447.3|18443.3|18455.1|18451.1|18447.3|18443.3|36
1616537700000|2021-03-23 22:15:00|18445.8|18441.8|18445.8|18441.8|18447.3|18443.3|18445.8|18441.8|25
1616538000000|2021-03-23 22:20:00|18444.2|18440.2|18444.2|18440.2|18445.8|18441.8|18444.2|18440.2|17
1616538300000|2021-03-23 22:25:00|18442.6|18438.6|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|21
1616538600000|2021-03-23 22:30:00|18441.1|18437.1|18442.6|18438.6|18447.3|18443.3|18434.8|18430.8|61
1616538900000|2021-03-23 22:35:00|18441.1|18437.1|18434.8|18430.8|18444.2|18440.2|18431.7|18427.7|39
1616539200000|2021-03-23 22:40:00|18433.3|18429.3|18431.7|18427.7|18433.3|18429.3|18428.6|18424.6|33
1616539500000|2021-03-23 22:45:00|18430.1|18426.1|18430.1|18426.1|18431.7|18427.7|18430.1|18426.1|29
1616539800000|2021-03-23 22:50:00|18431.7|18427.7|18433.3|18429.3|18441.1|18437.1|18430.1|18426.1|38
1616540100000|2021-03-23 22:55:00|18434.8|18430.8|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|11
1616540400000|2021-03-23 23:00:00|18434.8|18430.8|18441.1|18437.1|18447.3|18443.3|18434.8|18430.8|57
1616540700000|2021-03-23 23:05:00|18439.5|18435.5|18442.6|18438.6|18442.6|18438.6|18436.4|18432.4|34
1616541000000|2021-03-23 23:10:00|18441.1|18437.1|18452|18448|18455.1|18451.1|18441.1|18437.1|159
1616541300000|2021-03-23 23:15:00|18450.4|18446.4|18458.3|18454.3|18459.8|18455.8|18448.9|18444.9|104
1616541600000|2021-03-23 23:20:00|18456.7|18452.7|18469.2|18465.2|18472.3|18468.3|18456.7|18452.7|79
1616541900000|2021-03-23 23:25:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|28
1616542200000|2021-03-23 23:30:00|18467.6|18463.6|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|104
1616542500000|2021-03-23 23:35:00|18475.4|18471.4|18475.4|18471.4|18477|18473|18473.9|18469.9|13
1616542800000|2021-03-23 23:40:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|60
1616543100000|2021-03-23 23:45:00|18473.9|18469.9|18469.2|18465.2|18478.6|18474.6|18469.2|18465.2|57
1616543400000|2021-03-23 23:50:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|38
1616543700000|2021-03-23 23:55:00|18473.9|18469.9|18491.1|18487.1|18494.2|18490.2|18472.3|18468.3|254
1616544000000|2021-03-24 00:00:00|18487.9|18483.9|18480.1|18476.1|18487.9|18483.9|18473.9|18469.9|216
1616544300000|2021-03-24 00:05:00|18481.7|18477.7|18498.9|18494.9|18500.4|18496.4|18480.1|18476.1|135
1616544600000|2021-03-24 00:10:00|18497.3|18493.3|18495.8|18491.8|18505.1|18501.1|18494.2|18490.2|105
1616544900000|2021-03-24 00:15:00|18494.2|18490.2|18491.1|18487.1|18497.3|18493.3|18487.9|18483.9|72
1616545200000|2021-03-24 00:20:00|18489.5|18485.5|18505.1|18501.1|18505.1|18501.1|18489.5|18485.5|50
1616545500000|2021-03-24 00:25:00|18503.6|18499.6|18505.1|18501.1|18505.1|18501.1|18498.9|18494.9|79
1616545800000|2021-03-24 00:30:00|18503.6|18499.6|18497.3|18493.3|18503.6|18499.6|18497.3|18493.3|28
1616546100000|2021-03-24 00:35:00|18495.8|18491.8|18503.6|18499.6|18503.6|18499.6|18491.1|18487.1|90
1616546400000|2021-03-24 00:40:00|18502|18498|18491.1|18487.1|18503.6|18499.6|18491.1|18487.1|53
1616546700000|2021-03-24 00:45:00|18492.6|18488.6|18498.9|18494.9|18500.4|18496.4|18492.6|18488.6|30
1616547000000|2021-03-24 00:50:00|18500.4|18496.4|18514.5|18510.5|18516.1|18512.1|18500.4|18496.4|75
1616547300000|2021-03-24 00:55:00|18512.9|18508.9|18509.8|18505.8|18514.5|18510.5|18505.1|18501.1|142
1616547600000|2021-03-24 01:00:00|18508.3|18504.3|18506.7|18502.7|18512.9|18508.9|18503.6|18499.6|113
1616547900000|2021-03-24 01:05:00|18505.1|18501.1|18500.4|18496.4|18506.7|18502.7|18500.4|18496.4|47
1616548200000|2021-03-24 01:10:00|18502|18498|18512.9|18508.9|18512.9|18508.9|18500.4|18496.4|21
1616548500000|2021-03-24 01:15:00|18514.5|18510.5|18511.4|18507.4|18516.1|18512.1|18509.8|18505.8|43
1616548800000|2021-03-24 01:20:00|18512.9|18508.9|18509.8|18505.8|18512.9|18508.9|18509.8|18505.8|12
1616549100000|2021-03-24 01:25:00|18511.4|18507.4|18509.8|18505.8|18512.9|18508.9|18509.8|18505.8|20
1616549400000|2021-03-24 01:30:00|18511.4|18507.4|18512.9|18508.9|18514.5|18510.5|18509.8|18505.8|70
1616549700000|2021-03-24 01:35:00|18516.1|18512.1|18511.4|18507.4|18519.2|18515.2|18509.8|18505.8|86
1616550000000|2021-03-24 01:40:00|18512.9|18508.9|18511.4|18507.4|18512.9|18508.9|18509.8|18505.8|19
1616550300000|2021-03-24 01:45:00|18509.8|18505.8|18509.8|18505.8|18512.9|18508.9|18509.8|18505.8|44
1616550600000|2021-03-24 01:50:00|18511.4|18507.4|18506.7|18502.7|18512.9|18508.9|18506.7|18502.7|71
1616550900000|2021-03-24 01:55:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18503.6|18499.6|40
1616551200000|2021-03-24 02:00:00|18505.1|18501.1|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|95
1616551500000|2021-03-24 02:05:00|18511.4|18507.4|18509.8|18505.8|18512.9|18508.9|18509.8|18505.8|40
1616551800000|2021-03-24 02:10:00|18512.9|18508.9|18508.3|18504.3|18512.9|18508.9|18506.7|18502.7|47
1616552100000|2021-03-24 02:15:00|18506.7|18502.7|18516.1|18512.1|18516.1|18512.1|18506.7|18502.7|45
1616552400000|2021-03-24 02:20:00|18517.6|18513.6|18519.2|18515.2|18519.2|18515.2|18517.6|18513.6|33
1616552700000|2021-03-24 02:25:00|18517.6|18513.6|18519.2|18515.2|18519.2|18515.2|18516.1|18512.1|9
1616553000000|2021-03-24 02:30:00|18516.1|18512.1|18519.2|18515.2|18520.8|18516.8|18516.1|18512.1|81
1616553300000|2021-03-24 02:35:00|18522.3|18518.3|18519.2|18515.2|18525.4|18521.4|18519.2|18515.2|48
1616553600000|2021-03-24 02:40:00|18520.8|18516.8|18519.2|18515.2|18522.3|18518.3|18519.2|18515.2|30
1616553900000|2021-03-24 02:45:00|18516.1|18512.1|18514.5|18510.5|18519.2|18515.2|18512.9|18508.9|54
1616554200000|2021-03-24 02:50:00|18516.1|18512.1|18516.1|18512.1|18519.2|18515.2|18514.5|18510.5|13
1616554500000|2021-03-24 02:55:00|18517.6|18513.6|18517.6|18513.6|18519.2|18515.2|18516.1|18512.1|20
1616554800000|2021-03-24 03:00:00|18516.1|18512.1|18525.4|18521.4|18525.4|18521.4|18516.1|18512.1|18
1616555100000|2021-03-24 03:05:00|18528.6|18524.6|18527|18523|18528.6|18524.6|18525.4|18521.4|18
1616555400000|2021-03-24 03:10:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|34
1616555700000|2021-03-24 03:15:00|18530.1|18526.1|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|321
1616556000000|2021-03-24 03:20:00|18528.6|18524.6|18547.3|18543.3|18550.4|18546.4|18525.4|18521.4|299
1616556300000|2021-03-24 03:25:00|18548.9|18544.9|18550.4|18546.4|18553.6|18549.6|18547.3|18543.3|141
1616556600000|2021-03-24 03:30:00|18556.7|18552.7|18550.4|18546.4|18556.7|18552.7|18545.8|18541.8|136
1616556900000|2021-03-24 03:35:00|18548.9|18544.9|18556.7|18552.7|18559.8|18555.8|18548.9|18544.9|60
1616557200000|2021-03-24 03:40:00|18555.1|18551.1|18559.8|18555.8|18559.8|18555.8|18555.1|18551.1|61
1616557500000|2021-03-24 03:45:00|18558.3|18554.3|18553.6|18549.6|18558.3|18554.3|18553.6|18549.6|53
1616557800000|2021-03-24 03:50:00|18550.4|18546.4|18555.1|18551.1|18555.1|18551.1|18550.4|18546.4|40
1616558100000|2021-03-24 03:55:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|46
1616558400000|2021-03-24 04:00:00|18555.1|18551.1|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|93
1616558700000|2021-03-24 04:05:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18555.1|18551.1|104
1616559000000|2021-03-24 04:10:00|18555.1|18551.1|18562.9|18558.9|18562.9|18558.9|18553.6|18549.6|74
1616559300000|2021-03-24 04:15:00|18561.4|18557.4|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|26
1616559600000|2021-03-24 04:20:00|18561.4|18557.4|18561.4|18557.4|18562.9|18558.9|18559.8|18555.8|28
1616559900000|2021-03-24 04:25:00|18559.8|18555.8|18561.4|18557.4|18566.1|18562.1|18559.8|18555.8|100
1616560200000|2021-03-24 04:30:00|18562.9|18558.9|18550.4|18546.4|18562.9|18558.9|18550.4|18546.4|111
1616560500000|2021-03-24 04:35:00|18553.6|18549.6|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|60
1616560800000|2021-03-24 04:40:00|18562.9|18558.9|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|91
1616561100000|2021-03-24 04:45:00|18561.4|18557.4|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|44
1616561400000|2021-03-24 04:50:00|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|40
1616561700000|2021-03-24 04:55:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18561.4|18557.4|25
1616562000000|2021-03-24 05:00:00|18561.4|18557.4|18575.4|18571.4|18575.4|18571.4|18561.4|18557.4|99
1616562300000|2021-03-24 05:05:00|18572.3|18568.3|18566.1|18562.1|18581.7|18577.7|18566.1|18562.1|227
1616562600000|2021-03-24 05:10:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18566.1|18562.1|116
1616562900000|2021-03-24 05:15:00|18567.6|18563.6|18566.1|18562.1|18569.2|18565.2|18566.1|18562.1|84
1616563200000|2021-03-24 05:20:00|||||||||36
1616563500000|2021-03-24 05:25:00|18562.9|18558.9|18559.8|18555.8|18562.9|18558.9|18559.8|18555.8|82
1616563800000|2021-03-24 05:30:00|18558.3|18554.3|18556.7|18552.7|18559.8|18555.8|18555.1|18551.1|207
1616564100000|2021-03-24 05:35:00|18555.1|18551.1|18544.2|18540.2|18556.7|18552.7|18544.2|18540.2|113
1616564400000|2021-03-24 05:40:00|18547.3|18543.3|18547.3|18543.3|18550.4|18546.4|18547.3|18543.3|45
1616564700000|2021-03-24 05:45:00|18550.4|18546.4|18548.9|18544.9|18550.4|18546.4|18547.3|18543.3|32
1616565000000|2021-03-24 05:50:00|18547.3|18543.3|18537.9|18533.9|18550.4|18546.4|18537.9|18533.9|72
1616565300000|2021-03-24 05:55:00|18534.8|18530.8|18533.3|18529.3|18534.8|18530.8|18531.7|18527.7|39
1616565600000|2021-03-24 06:00:00|18534.8|18530.8|18530.1|18526.1|18534.8|18530.8|18525.4|18521.4|99
1616565900000|2021-03-24 06:05:00|18528.6|18524.6|18537.9|18533.9|18537.9|18533.9|18516.1|18512.1|143
1616566200000|2021-03-24 06:10:00|18536.4|18532.4|18544.2|18540.2|18544.2|18540.2|18531.7|18527.7|41
1616566500000|2021-03-24 06:15:00|18541.1|18537.1|18536.4|18532.4|18547.3|18543.3|18534.8|18530.8|73
1616566800000|2021-03-24 06:20:00|18537.9|18533.9|18527|18523|18537.9|18533.9|18527|18523|79
1616567100000|2021-03-24 06:25:00|18525.4|18521.4|18520.8|18516.8|18528.6|18524.6|18516.1|18512.1|163
1616567400000|2021-03-24 06:30:00|18522.3|18518.3|18519.2|18515.2|18523.9|18519.9|18516.1|18512.1|38
1616567700000|2021-03-24 06:35:00|18520.8|18516.8|18527|18523|18528.6|18524.6|18519.2|18515.2|102
1616568000000|2021-03-24 06:40:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|66
1616568300000|2021-03-24 06:45:00|18528.6|18524.6|18523.9|18519.9|18528.6|18524.6|18516.1|18512.1|101
1616568600000|2021-03-24 06:50:00|18522.3|18518.3|18522.3|18518.3|18523.9|18519.9|18519.2|18515.2|85
1616568900000|2021-03-24 06:55:00|18520.8|18516.8|18531.7|18527.7|18531.7|18527.7|18519.2|18515.2|111
1616569200000|2021-03-24 07:00:00|18534.8|18530.8|18494.2|18490.2|18534.8|18530.8|18494.2|18490.2|226
1616569500000|2021-03-24 07:05:00|18497.3|18493.3|18497.3|18493.3|18506.7|18502.7|18491.1|18487.1|296
1616569800000|2021-03-24 07:10:00|18500.4|18496.4|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|339
1616570100000|2021-03-24 07:15:00|18503.6|18499.6|18497.3|18493.3|18505.1|18501.1|18491.1|18487.1|382
1616570400000|2021-03-24 07:20:00|18500.4|18496.4|18502|18498|18512.9|18508.9|18497.3|18493.3|248
1616570700000|2021-03-24 07:25:00|18503.6|18499.6|18508.3|18504.3|18509.8|18505.8|18500.4|18496.4|265
1616571000000|2021-03-24 07:30:00|18509.8|18505.8|18522.3|18518.3|18522.3|18518.3|18506.7|18502.7|246
1616571300000|2021-03-24 07:35:00|18523.9|18519.9|18522.3|18518.3|18530.1|18526.1|18514.5|18510.5|170
1616571600000|2021-03-24 07:40:00|18519.2|18515.2|18528.6|18524.6|18531.7|18527.7|18519.2|18515.2|170
1616571900000|2021-03-24 07:45:00|18525.4|18521.4|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|186
1616572200000|2021-03-24 07:50:00|18528.6|18524.6|18522.3|18518.3|18537.9|18533.9|18519.2|18515.2|353
1616572500000|2021-03-24 07:55:00|18525.4|18521.4|18522.3|18518.3|18528.6|18524.6|18522.3|18518.3|107
1616572800000|2021-03-24 08:00:00|18525.4|18521.4|18522.3|18518.3|18537.9|18533.9|18522.3|18518.3|349
1616573100000|2021-03-24 08:05:00|18525.4|18521.4|18528.6|18524.6|18531.7|18527.7|18519.2|18515.2|204
1616573400000|2021-03-24 08:10:00|18525.4|18521.4|18500.4|18496.4|18525.4|18521.4|18500.4|18496.4|320
1616573700000|2021-03-24 08:15:00|18497.3|18493.3|18494.2|18490.2|18506.7|18502.7|18491.1|18487.1|313
1616574000000|2021-03-24 08:20:00|18497.3|18493.3|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|193
1616574300000|2021-03-24 08:25:00|18494.2|18490.2|18491.1|18487.1|18497.3|18493.3|18484.8|18480.8|453
1616574600000|2021-03-24 08:30:00|18487.9|18483.9|18492.6|18488.6|18492.6|18488.6|18473.9|18469.9|956
1616574900000|2021-03-24 08:35:00|18494.2|18490.2|18491.1|18487.1|18497.3|18493.3|18487.9|18483.9|221
1616575200000|2021-03-24 08:40:00|18492.6|18488.6|18497.3|18493.3|18503.6|18499.6|18491.1|18487.1|190
1616575500000|2021-03-24 08:45:00|18494.2|18490.2|18500.4|18496.4|18503.6|18499.6|18484.8|18480.8|305
1616575800000|2021-03-24 08:50:00|18498.9|18494.9|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|316
1616576100000|2021-03-24 08:55:00|18497.3|18493.3|18517.6|18513.6|18517.6|18513.6|18497.3|18493.3|242
1616576400000|2021-03-24 09:00:00|18519.2|18515.2|18506.7|18502.7|18522.3|18518.3|18503.6|18499.6|281
1616576700000|2021-03-24 09:05:00|18508.3|18504.3|18506.7|18502.7|18512.9|18508.9|18506.7|18502.7|149
1616577000000|2021-03-24 09:10:00|18509.8|18505.8|18494.2|18490.2|18512.9|18508.9|18494.2|18490.2|305
1616577300000|2021-03-24 09:15:00|18491.1|18487.1|18484.8|18480.8|18494.2|18490.2|18484.8|18480.8|204
1616577600000|2021-03-24 09:20:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18475.4|18471.4|252
1616577900000|2021-03-24 09:25:00|18475.4|18471.4|18475.4|18471.4|18481.7|18477.7|18472.3|18468.3|175
1616578200000|2021-03-24 09:30:00|18472.3|18468.3|18492.6|18488.6|18492.6|18488.6|18472.3|18468.3|433
1616578500000|2021-03-24 09:35:00|18491.1|18487.1|18484.8|18480.8|18497.3|18493.3|18484.8|18480.8|711
1616578800000|2021-03-24 09:40:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18466.1|18462.1|512
1616579100000|2021-03-24 09:45:00|18484.8|18480.8|18487.9|18483.9|18494.2|18490.2|18481.7|18477.7|163
1616579400000|2021-03-24 09:50:00|18486.4|18482.4|18481.7|18477.7|18492.6|18488.6|18478.6|18474.6|287
1616579700000|2021-03-24 09:55:00|18484.8|18480.8|18475.4|18471.4|18484.8|18480.8|18472.3|18468.3|218
1616580000000|2021-03-24 10:00:00|18473.9|18469.9|18469.2|18465.2|18481.7|18477.7|18466.1|18462.1|266
1616580300000|2021-03-24 10:05:00|18470.8|18466.8|18462.9|18458.9|18475.4|18471.4|18462.9|18458.9|182
1616580600000|2021-03-24 10:10:00|18464.5|18460.5|18459.8|18455.8|18466.1|18462.1|18458.3|18454.3|184
1616580900000|2021-03-24 10:15:00|18462.9|18458.9|18453.6|18449.6|18462.9|18458.9|18450.4|18446.4|128
1616581200000|2021-03-24 10:20:00|18452|18448|18447.3|18443.3|18456.7|18452.7|18447.3|18443.3|280
1616581500000|2021-03-24 10:25:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|186
1616581800000|2021-03-24 10:30:00|18452|18448|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|110
1616582100000|2021-03-24 10:35:00|18452|18448|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|190
1616582400000|2021-03-24 10:40:00|18455.1|18451.1|18462.9|18458.9|18462.9|18458.9|18453.6|18449.6|461
1616582700000|2021-03-24 10:45:00|18466.1|18462.1|18462.9|18458.9|18469.2|18465.2|18456.7|18452.7|266
1616583000000|2021-03-24 10:50:00|18464.5|18460.5|18462.9|18458.9|18466.1|18462.1|18453.6|18449.6|151
1616583300000|2021-03-24 10:55:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18447.3|18443.3|335
1616583600000|2021-03-24 11:00:00|18461.4|18457.4|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|459
1616583900000|2021-03-24 11:05:00|18458.3|18454.3|18444.2|18440.2|18459.8|18455.8|18444.2|18440.2|189
1616584200000|2021-03-24 11:10:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18430.1|18426.1|342
1616584500000|2021-03-24 11:15:00|18439.5|18435.5|18434.8|18430.8|18441.1|18437.1|18428.6|18424.6|224
1616584800000|2021-03-24 11:20:00|18437.9|18433.9|18453.6|18449.6|18453.6|18449.6|18431.7|18427.7|401
1616585100000|2021-03-24 11:25:00|18450.4|18446.4|18466.1|18462.1|18469.2|18465.2|18450.4|18446.4|336
1616585400000|2021-03-24 11:30:00|18467.6|18463.6|18461.4|18457.4|18469.2|18465.2|18453.6|18449.6|377
1616585700000|2021-03-24 11:35:00|18462.9|18458.9|18450.4|18446.4|18462.9|18458.9|18447.3|18443.3|171
1616586000000|2021-03-24 11:40:00|18447.3|18443.3|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|277
1616586300000|2021-03-24 11:45:00|18456.7|18452.7|18453.6|18449.6|18459.8|18455.8|18453.6|18449.6|247
1616586600000|2021-03-24 11:50:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|350
1616586900000|2021-03-24 11:55:00|18456.7|18452.7|18447.3|18443.3|18456.7|18452.7|18447.3|18443.3|362
1616587200000|2021-03-24 12:00:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|301
1616587500000|2021-03-24 12:05:00|18450.4|18446.4|18437.9|18433.9|18459.8|18455.8|18437.9|18433.9|615
1616587800000|2021-03-24 12:10:00|18434.8|18430.8|18450.4|18446.4|18450.4|18446.4|18434.8|18430.8|532
1616588100000|2021-03-24 12:15:00|18447.3|18443.3|18431.7|18427.7|18447.3|18443.3|18428.6|18424.6|481
1616588400000|2021-03-24 12:20:00|18433.3|18429.3|18416.1|18412.1|18437.9|18433.9|18412.9|18408.9|560
1616588700000|2021-03-24 12:25:00|18414.5|18410.5|18428.6|18424.6|18431.7|18427.7|18412.9|18408.9|672
1616589000000|2021-03-24 12:30:00|18431.7|18427.7|18434.8|18430.8|18444.2|18440.2|18425.4|18421.4|646
1616589300000|2021-03-24 12:35:00|18437.9|18433.9|18428.6|18424.6|18444.2|18440.2|18425.4|18421.4|403
1616589600000|2021-03-24 12:40:00|18425.4|18421.4|18441.1|18437.1|18444.2|18440.2|18425.4|18421.4|462
1616589900000|2021-03-24 12:45:00|18437.9|18433.9|18431.7|18427.7|18441.1|18437.1|18412.9|18408.9|1006
1616590200000|2021-03-24 12:50:00|18433.3|18429.3|18441.1|18437.1|18444.2|18440.2|18425.4|18421.4|429
1616590500000|2021-03-24 12:55:00|18442.6|18438.6|18433.3|18429.3|18444.2|18440.2|18431.7|18427.7|321
1616590800000|2021-03-24 13:00:00|18434.8|18430.8|18400.4|18396.4|18442.6|18438.6|18394.2|18390.2|670
1616591100000|2021-03-24 13:05:00|18398.9|18394.9|18397.3|18393.3|18408.3|18404.3|18394.2|18390.2|591
1616591400000|2021-03-24 13:10:00|18395.8|18391.8|18392.6|18388.6|18409.8|18405.8|18392.6|18388.6|595
1616591700000|2021-03-24 13:15:00|18394.2|18390.2|18391.1|18387.1|18403.6|18399.6|18389.5|18385.5|548
1616592000000|2021-03-24 13:20:00|18387.9|18383.9|18387.9|18383.9|18397.3|18393.3|18381.7|18377.7|623
1616592300000|2021-03-24 13:25:00|18386.4|18382.4|18386.4|18382.4|18403.6|18399.6|18384.8|18380.8|884
1616592600000|2021-03-24 13:30:00|18384.8|18380.8|18381.7|18377.7|18387.9|18383.9|18372.3|18368.3|725
1616592900000|2021-03-24 13:35:00|18384.8|18380.8|18377|18373|18391.1|18387.1|18372.3|18368.3|664
1616593200000|2021-03-24 13:40:00|18378.6|18374.6|18377|18373|18384.8|18380.8|18372.3|18368.3|636
1616593500000|2021-03-24 13:45:00|18378.6|18374.6|18378.6|18374.6|18389.5|18385.5|18375.4|18371.4|654
1616593800000|2021-03-24 13:50:00|18381.7|18377.7|18387.9|18383.9|18394.2|18390.2|18378.6|18374.6|741
1616594100000|2021-03-24 13:55:00|18384.8|18380.8|18394.2|18390.2|18397.3|18393.3|18381.7|18377.7|715
1616594400000|2021-03-24 14:00:00|18395.8|18391.8|18394.2|18390.2|18397.3|18393.3|18386.4|18382.4|800
1616594700000|2021-03-24 14:05:00|18391.1|18387.1|18394.2|18390.2|18397.3|18393.3|18391.1|18387.1|515
1616595000000|2021-03-24 14:10:00|18397.3|18393.3|18397.3|18393.3|18403.6|18399.6|18394.2|18390.2|568
1616595300000|2021-03-24 14:15:00|18395.8|18391.8|18409.8|18405.8|18409.8|18405.8|18394.2|18390.2|574
1616595600000|2021-03-24 14:20:00|18412.9|18408.9|18403.6|18399.6|18419.2|18415.2|18400.4|18396.4|883
1616595900000|2021-03-24 14:25:00|18400.4|18396.4|18400.4|18396.4|18400.4|18396.4|18391.1|18387.1|391
1616596200000|2021-03-24 14:30:00|18397.3|18393.3|18387.9|18383.9|18403.6|18399.6|18387.9|18383.9|599
1616596500000|2021-03-24 14:35:00|18384.8|18380.8|18391.1|18387.1|18394.2|18390.2|18381.7|18377.7|621
1616596800000|2021-03-24 14:40:00|18392.6|18388.6|18400.4|18396.4|18400.4|18396.4|18387.9|18383.9|597
1616597100000|2021-03-24 14:45:00|18397.3|18393.3|18381.7|18377.7|18397.3|18393.3|18378.6|18374.6|616
1616597400000|2021-03-24 14:50:00|18378.6|18374.6|18387.9|18383.9|18387.9|18383.9|18369.2|18365.2|953
1616597700000|2021-03-24 14:55:00|18386.4|18382.4|18391.1|18387.1|18394.2|18390.2|18378.6|18374.6|480
1616598000000|2021-03-24 15:00:00|18394.2|18390.2|18406.7|18402.7|18409.8|18405.8|18387.9|18383.9|1218
1616598300000|2021-03-24 15:05:00|18405.1|18401.1|18409.8|18405.8|18416.1|18412.1|18403.6|18399.6|447
1616598600000|2021-03-24 15:10:00|18406.7|18402.7|18412.9|18408.9|18412.9|18408.9|18403.6|18399.6|415
1616598900000|2021-03-24 15:15:00|18409.8|18405.8|18416.1|18412.1|18425.4|18421.4|18409.8|18405.8|1095
1616599200000|2021-03-24 15:20:00|18417.6|18413.6|18422.3|18418.3|18428.6|18424.6|18416.1|18412.1|691
1616599500000|2021-03-24 15:25:00|18419.2|18415.2|18419.2|18415.2|18422.3|18418.3|18416.1|18412.1|595
1616599800000|2021-03-24 15:30:00|18417.6|18413.6|18416.1|18412.1|18419.2|18415.2|18403.6|18399.6|766
1616600100000|2021-03-24 15:35:00|18414.5|18410.5|18400.4|18396.4|18414.5|18410.5|18392.6|18388.6|670
1616600400000|2021-03-24 15:40:00|18398.9|18394.9|18403.6|18399.6|18409.8|18405.8|18394.2|18390.2|1076
1616600700000|2021-03-24 15:45:00|18400.4|18396.4|18403.6|18399.6|18416.1|18412.1|18400.4|18396.4|1164
1616601000000|2021-03-24 15:50:00|18405.1|18401.1|18408.3|18404.3|18416.1|18412.1|18403.6|18399.6|1027
1616601300000|2021-03-24 15:55:00|18406.7|18402.7|18412.9|18408.9|18425.4|18421.4|18406.7|18402.7|1107
1616601600000|2021-03-24 16:00:00|18416.1|18412.1|18422.3|18418.3|18434.8|18430.8|18416.1|18412.1|819
1616601900000|2021-03-24 16:05:00|18423.9|18419.9|18434.8|18430.8|18434.8|18430.8|18422.3|18418.3|536
1616602200000|2021-03-24 16:10:00|18437.9|18433.9|18409.8|18405.8|18437.9|18433.9|18409.8|18405.8|479
1616602500000|2021-03-24 16:15:00|18408.3|18404.3|18416.1|18412.1|18416.1|18412.1|18403.6|18399.6|421
1616602800000|2021-03-24 16:20:00|18412.9|18408.9|18422.3|18418.3|18425.4|18421.4|18412.9|18408.9|540
1616603100000|2021-03-24 16:25:00|18425.4|18421.4|18437.9|18433.9|18437.9|18433.9|18422.3|18418.3|602
1616603400000|2021-03-24 16:30:00|18436.4|18432.4|18428.6|18424.6|18441.1|18437.1|18428.6|18424.6|672
1616603700000|2021-03-24 16:35:00|18431.7|18427.7|18430.1|18426.1|18434.8|18430.8|18428.6|18424.6|450
1616604000000|2021-03-24 16:40:00|18428.6|18424.6|18444.2|18440.2|18444.2|18440.2|18425.4|18421.4|487
1616604300000|2021-03-24 16:45:00|18441.1|18437.1|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|646
1616604600000|2021-03-24 16:50:00|18450.4|18446.4|18437.9|18433.9|18450.4|18446.4|18428.6|18424.6|676
1616604900000|2021-03-24 16:55:00|18434.8|18430.8|18423.9|18419.9|18437.9|18433.9|18422.3|18418.3|450
1616605200000|2021-03-24 17:00:00|18422.3|18418.3|18416.1|18412.1|18428.6|18424.6|18411.4|18407.4|713
1616605500000|2021-03-24 17:05:00|18412.9|18408.9|18428.6|18424.6|18428.6|18424.6|18409.8|18405.8|328
1616605800000|2021-03-24 17:10:00|18425.4|18421.4|18434.8|18430.8|18437.9|18433.9|18419.2|18415.2|613
1616606100000|2021-03-24 17:15:00|18437.9|18433.9|18450.4|18446.4|18456.7|18452.7|18434.8|18430.8|794
1616606400000|2021-03-24 17:20:00|18453.6|18449.6|18462.9|18458.9|18462.9|18458.9|18450.4|18446.4|506
1616606700000|2021-03-24 17:25:00|18461.4|18457.4|18459.8|18455.8|18469.2|18465.2|18459.8|18455.8|855
1616607000000|2021-03-24 17:30:00|18456.7|18452.7|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|388
1616607300000|2021-03-24 17:35:00|18456.7|18452.7|18462.9|18458.9|18466.1|18462.1|18456.7|18452.7|379
1616607600000|2021-03-24 17:40:00|18466.1|18462.1|18472.3|18468.3|18475.4|18471.4|18462.9|18458.9|805
1616607900000|2021-03-24 17:45:00|18469.2|18465.2|18469.2|18465.2|18475.4|18471.4|18462.9|18458.9|607
1616608200000|2021-03-24 17:50:00|18472.3|18468.3|18484.8|18480.8|18487.9|18483.9|18469.2|18465.2|696
1616608500000|2021-03-24 17:55:00|18483.3|18479.3|18494.2|18490.2|18497.3|18493.3|18475.4|18471.4|417
1616608800000|2021-03-24 18:00:00|18497.3|18493.3|18495.8|18491.8|18500.4|18496.4|18491.1|18487.1|817
1616609100000|2021-03-24 18:05:00|18497.3|18493.3|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|466
1616609400000|2021-03-24 18:10:00|18498.9|18494.9|18491.1|18487.1|18500.4|18496.4|18491.1|18487.1|845
1616609700000|2021-03-24 18:15:00|18487.9|18483.9|18491.1|18487.1|18495.8|18491.8|18484.8|18480.8|877
1616610000000|2021-03-24 18:20:00|18489.5|18485.5|18491.1|18487.1|18497.3|18493.3|18487.9|18483.9|781
1616610300000|2021-03-24 18:25:00|18494.2|18490.2|18494.2|18490.2|18495.8|18491.8|18494.2|18490.2|256
1616610600000|2021-03-24 18:30:00|18491.1|18487.1|18503.6|18499.6|18503.6|18499.6|18491.1|18487.1|530
1616610900000|2021-03-24 18:35:00|18500.4|18496.4|18503.6|18499.6|18509.8|18505.8|18497.3|18493.3|558
1616611200000|2021-03-24 18:40:00|18500.4|18496.4|18491.1|18487.1|18503.6|18499.6|18491.1|18487.1|418
1616611500000|2021-03-24 18:45:00|18492.6|18488.6|18494.2|18490.2|18494.2|18490.2|18481.7|18477.7|685
1616611800000|2021-03-24 18:50:00|18495.8|18491.8|18497.3|18493.3|18500.4|18496.4|18487.9|18483.9|346
1616612100000|2021-03-24 18:55:00|18494.2|18490.2|18512.9|18508.9|18522.3|18518.3|18494.2|18490.2|1254
1616612400000|2021-03-24 19:00:00|18514.5|18510.5|18525.4|18521.4|18525.4|18521.4|18514.5|18510.5|955
1616612700000|2021-03-24 19:05:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|536
1616613000000|2021-03-24 19:10:00|18523.9|18519.9|18528.6|18524.6|18531.7|18527.7|18522.3|18518.3|656
1616613300000|2021-03-24 19:15:00|18527|18523|18528.6|18524.6|18531.7|18527.7|18519.2|18515.2|686
1616613600000|2021-03-24 19:20:00|18531.7|18527.7|18509.8|18505.8|18531.7|18527.7|18503.6|18499.6|766
1616613900000|2021-03-24 19:25:00|18512.9|18508.9|18522.3|18518.3|18525.4|18521.4|18509.8|18505.8|726
1616614200000|2021-03-24 19:30:00|18519.2|18515.2|18522.3|18518.3|18525.4|18521.4|18516.1|18512.1|788
1616614500000|2021-03-24 19:35:00|18520.8|18516.8|18516.1|18512.1|18522.3|18518.3|18516.1|18512.1|253
1616614800000|2021-03-24 19:40:00|18517.6|18513.6|18528.6|18524.6|18528.6|18524.6|18517.6|18513.6|383
1616615100000|2021-03-24 19:45:00|18525.4|18521.4|18541.1|18537.1|18541.1|18537.1|18522.3|18518.3|1050
1616615400000|2021-03-24 19:50:00|18537.9|18533.9|18544.2|18540.2|18547.3|18543.3|18534.8|18530.8|908
1616615700000|2021-03-24 19:55:00|18547.3|18543.3|18537.9|18533.9|18550.4|18546.4|18525.4|18521.4|3355
1616616000000|2021-03-24 20:00:00|18541.1|18537.1|18541.1|18537.1|18547.3|18543.3|18531.7|18527.7|1091
1616616300000|2021-03-24 20:05:00|18539.5|18535.5|18534.8|18530.8|18541.1|18537.1|18528.6|18524.6|569
1616616600000|2021-03-24 20:10:00|18531.7|18527.7|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|403
1616616900000|2021-03-24 20:15:00|18523.9|18519.9|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|310
1616617200000|2021-03-24 20:20:00|18522.3|18518.3|18516.1|18512.1|18525.4|18521.4|18516.1|18512.1|281
1616617500000|2021-03-24 20:25:00|18519.2|18515.2|18519.2|18515.2|18519.2|18515.2|18512.9|18508.9|243
1616617800000|2021-03-24 20:30:00|18520.8|18516.8|18512.9|18508.9|18525.4|18521.4|18512.9|18508.9|245
1616618100000|2021-03-24 20:35:00|18511.4|18507.4|18512.9|18508.9|18516.1|18512.1|18506.7|18502.7|278
1616618400000|2021-03-24 20:40:00|18516.1|18512.1|18506.7|18502.7|18516.1|18512.1|18506.7|18502.7|383
1616618700000|2021-03-24 20:45:00|18503.6|18499.6|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|438
1616619000000|2021-03-24 20:50:00|18506.7|18502.7|18509.8|18505.8|18509.8|18505.8|18506.7|18502.7|159
1616619300000|2021-03-24 20:55:00|18506.7|18502.7|18519.2|18515.2|18519.2|18515.2|18506.7|18502.7|371
1616623200000|2021-03-24 22:00:00|18517.6|18513.6|18517.6|18513.6|18523.9|18519.9|18517.6|18513.6|16
1616623500000|2021-03-24 22:05:00|18520.8|18516.8|18528.6|18524.6|18531.7|18527.7|18520.8|18516.8|33
1616623800000|2021-03-24 22:10:00|18530.1|18526.1|18534.8|18530.8|18536.4|18532.4|18530.1|18526.1|46
1616624100000|2021-03-24 22:15:00|||||||||24
1616624400000|2021-03-24 22:20:00|||||||||2
1616624700000|2021-03-24 22:25:00|18537.9|18533.9|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|28
1616625000000|2021-03-24 22:30:00|18536.4|18532.4|18544.2|18540.2|18544.2|18540.2|18534.8|18530.8|47
1616625300000|2021-03-24 22:35:00|18542.6|18538.6|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|35
1616625600000|2021-03-24 22:40:00|18545.8|18541.8|18542.6|18538.6|18545.8|18541.8|18541.1|18537.1|94
1616625900000|2021-03-24 22:45:00|18541.1|18537.1|18542.6|18538.6|18547.3|18543.3|18539.5|18535.5|49
1616626200000|2021-03-24 22:50:00|18544.2|18540.2|18547.3|18543.3|18547.3|18543.3|18541.1|18537.1|90
1616626500000|2021-03-24 22:55:00|18545.8|18541.8|18550.4|18546.4|18550.4|18546.4|18545.8|18541.8|37
1616626800000|2021-03-24 23:00:00|18552|18548|18550.4|18546.4|18552|18548|18550.4|18546.4|33
1616627100000|2021-03-24 23:05:00|18552|18548|18550.4|18546.4|18552|18548|18550.4|18546.4|42
1616627400000|2021-03-24 23:10:00|18552|18548|18550.4|18546.4|18552|18548|18550.4|18546.4|4
1616627700000|2021-03-24 23:15:00|18548.9|18544.9|18548.9|18544.9|18548.9|18544.9|18548.9|18544.9|3
1616628000000|2021-03-24 23:20:00|18550.4|18546.4|18548.9|18544.9|18550.4|18546.4|18548.9|18544.9|1
1616628300000|2021-03-24 23:25:00|18550.4|18546.4|18548.9|18544.9|18550.4|18546.4|18548.9|18544.9|1
1616628600000|2021-03-24 23:30:00|18550.4|18546.4|18523.9|18519.9|18550.4|18546.4|18520.8|18516.8|87
1616628900000|2021-03-24 23:35:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|31
1616629200000|2021-03-24 23:40:00|18531.7|18527.7|18527|18523|18531.7|18527.7|18527|18523|17
1616629500000|2021-03-24 23:45:00|18525.4|18521.4|18522.3|18518.3|18525.4|18521.4|18516.1|18512.1|38
1616629800000|2021-03-24 23:50:00|18523.9|18519.9|18528.6|18524.6|18528.6|18524.6|18520.8|18516.8|16
1616630100000|2021-03-24 23:55:00|18527|18523|18528.6|18524.6|18530.1|18526.1|18525.4|18521.4|4
1616630400000|2021-03-25 00:00:00|18527|18523|18517.6|18513.6|18527|18523|18509.8|18505.8|71
1616630700000|2021-03-25 00:05:00|18516.1|18512.1|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|33
1616631000000|2021-03-25 00:10:00|18508.3|18504.3|18503.6|18499.6|18512.9|18508.9|18503.6|18499.6|43
1616631300000|2021-03-25 00:15:00|18502|18498|18495.8|18491.8|18502|18498|18494.2|18490.2|68
1616631600000|2021-03-25 00:20:00|18494.2|18490.2|18494.2|18490.2|18498.9|18494.9|18491.1|18487.1|32
1616631900000|2021-03-25 00:25:00|18495.8|18491.8|18487.9|18483.9|18497.3|18493.3|18484.8|18480.8|69
1616632200000|2021-03-25 00:30:00|18486.4|18482.4|18492.6|18488.6|18494.2|18490.2|18486.4|18482.4|24
1616632500000|2021-03-25 00:35:00|18494.2|18490.2|18487.9|18483.9|18503.6|18499.6|18487.9|18483.9|72
1616632800000|2021-03-25 00:40:00|18491.1|18487.1|18481.7|18477.7|18491.1|18487.1|18470.8|18466.8|116
1616633100000|2021-03-25 00:45:00|18484.8|18480.8|18481.7|18477.7|18486.4|18482.4|18478.6|18474.6|66
1616633400000|2021-03-25 00:50:00|18484.8|18480.8|18489.5|18485.5|18491.1|18487.1|18481.7|18477.7|61
1616633700000|2021-03-25 00:55:00|18487.9|18483.9|18484.8|18480.8|18491.1|18487.1|18484.8|18480.8|53
1616634000000|2021-03-25 01:00:00|18487.9|18483.9|18503.6|18499.6|18503.6|18499.6|18484.8|18480.8|60
1616634300000|2021-03-25 01:05:00|18502|18498|18503.6|18499.6|18506.7|18502.7|18502|18498|69
1616634600000|2021-03-25 01:10:00|18505.1|18501.1|18505.1|18501.1|18508.3|18504.3|18503.6|18499.6|31
1616634900000|2021-03-25 01:15:00|18506.7|18502.7|18512.9|18508.9|18519.2|18515.2|18506.7|18502.7|94
1616635200000|2021-03-25 01:20:00|18511.4|18507.4|18505.1|18501.1|18514.5|18510.5|18503.6|18499.6|22
1616635500000|2021-03-25 01:25:00|18503.6|18499.6|18502|18498|18505.1|18501.1|18497.3|18493.3|23
1616635800000|2021-03-25 01:30:00|18503.6|18499.6|18478.6|18474.6|18505.1|18501.1|18464.5|18460.5|158
1616636100000|2021-03-25 01:35:00|18473.9|18469.9|18483.3|18479.3|18491.1|18487.1|18469.2|18465.2|116
1616636400000|2021-03-25 01:40:00|18487.9|18483.9|18480.1|18476.1|18491.1|18487.1|18478.6|18474.6|92
1616636700000|2021-03-25 01:45:00|18481.7|18477.7|18483.3|18479.3|18491.1|18487.1|18480.1|18476.1|108
1616637000000|2021-03-25 01:50:00|18484.8|18480.8|18487.9|18483.9|18487.9|18483.9|18477|18473|27
1616637300000|2021-03-25 01:55:00|18486.4|18482.4|18483.3|18479.3|18486.4|18482.4|18478.6|18474.6|36
1616637600000|2021-03-25 02:00:00|18484.8|18480.8|18473.9|18469.9|18486.4|18482.4|18472.3|18468.3|44
1616637900000|2021-03-25 02:05:00|18472.3|18468.3|18470.8|18466.8|18472.3|18468.3|18466.1|18462.1|76
1616638200000|2021-03-25 02:10:00|18472.3|18468.3|18461.4|18457.4|18472.3|18468.3|18456.7|18452.7|35
1616638500000|2021-03-25 02:15:00|18462.9|18458.9|18456.7|18452.7|18466.1|18462.1|18456.7|18452.7|36
1616638800000|2021-03-25 02:20:00|18453.6|18449.6|18453.6|18449.6|18458.3|18454.3|18450.4|18446.4|103
1616639100000|2021-03-25 02:25:00|18455.1|18451.1|18450.4|18446.4|18455.1|18451.1|18450.4|18446.4|91
1616639400000|2021-03-25 02:30:00|18452|18448|18447.3|18443.3|18456.7|18452.7|18447.3|18443.3|113
1616639700000|2021-03-25 02:35:00|18455.1|18451.1|18441.1|18437.1|18456.7|18452.7|18441.1|18437.1|90
1616640000000|2021-03-25 02:40:00|18442.6|18438.6|18431.7|18427.7|18442.6|18438.6|18431.7|18427.7|231
1616640300000|2021-03-25 02:45:00|18430.1|18426.1|18425.4|18421.4|18431.7|18427.7|18419.2|18415.2|185
1616640600000|2021-03-25 02:50:00|18427|18423|18433.3|18429.3|18434.8|18430.8|18425.4|18421.4|113
1616640900000|2021-03-25 02:55:00|18434.8|18430.8|18422.3|18418.3|18434.8|18430.8|18422.3|18418.3|105
1616641200000|2021-03-25 03:00:00|18419.2|18415.2|18425.4|18421.4|18425.4|18421.4|18419.2|18415.2|98
1616641500000|2021-03-25 03:05:00|18431.7|18427.7|18431.7|18427.7|18433.3|18429.3|18428.6|18424.6|58
1616641800000|2021-03-25 03:10:00|18428.6|18424.6|18434.8|18430.8|18437.9|18433.9|18423.9|18419.9|147
1616642100000|2021-03-25 03:15:00|18436.4|18432.4|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|41
1616642400000|2021-03-25 03:20:00|18436.4|18432.4|18430.1|18426.1|18436.4|18432.4|18425.4|18421.4|83
1616642700000|2021-03-25 03:25:00|18428.6|18424.6|18433.3|18429.3|18434.8|18430.8|18428.6|18424.6|61
1616643000000|2021-03-25 03:30:00|18431.7|18427.7|18434.8|18430.8|18436.4|18432.4|18428.6|18424.6|74
1616643300000|2021-03-25 03:35:00|18436.4|18432.4|18450.4|18446.4|18453.6|18449.6|18436.4|18432.4|124
1616643600000|2021-03-25 03:40:00|18448.9|18444.9|18448.9|18444.9|18459.8|18455.8|18447.3|18443.3|142
1616643900000|2021-03-25 03:45:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|51
1616644200000|2021-03-25 03:50:00|18444.2|18440.2|18445.8|18441.8|18447.3|18443.3|18444.2|18440.2|63
1616644500000|2021-03-25 03:55:00|18444.2|18440.2|18452|18448|18456.7|18452.7|18444.2|18440.2|76
1616644800000|2021-03-25 04:00:00|18453.6|18449.6|18455.1|18451.1|18455.1|18451.1|18453.6|18449.6|48
1616645100000|2021-03-25 04:05:00|18456.7|18452.7|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|36
1616645400000|2021-03-25 04:10:00|18450.4|18446.4|18431.7|18427.7|18453.6|18449.6|18430.1|18426.1|89
1616645700000|2021-03-25 04:15:00|18434.8|18430.8|18441.1|18437.1|18441.1|18437.1|18434.8|18430.8|24
1616646000000|2021-03-25 04:20:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|11
1616646300000|2021-03-25 04:25:00|18439.5|18435.5|18445.8|18441.8|18450.4|18446.4|18439.5|18435.5|50
1616646600000|2021-03-25 04:30:00|18447.3|18443.3|18456.7|18452.7|18458.3|18454.3|18447.3|18443.3|60
1616646900000|2021-03-25 04:35:00|18458.3|18454.3|18462.9|18458.9|18462.9|18458.9|18456.7|18452.7|33
1616647200000|2021-03-25 04:40:00|18461.4|18457.4|18462.9|18458.9|18462.9|18458.9|18458.3|18454.3|32
1616647500000|2021-03-25 04:45:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|77
1616647800000|2021-03-25 04:50:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|16
1616648100000|2021-03-25 04:55:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|8
1616648400000|2021-03-25 05:00:00|18464.5|18460.5|18458.3|18454.3|18466.1|18462.1|18453.6|18449.6|81
1616648700000|2021-03-25 05:05:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|22
1616649000000|2021-03-25 05:10:00|18461.4|18457.4|18466.1|18462.1|18466.1|18462.1|18461.4|18457.4|17
1616649300000|2021-03-25 05:15:00|18467.6|18463.6|18467.6|18463.6|18469.2|18465.2|18466.1|18462.1|27
1616649600000|2021-03-25 05:20:00|18466.1|18462.1|18466.1|18462.1|18467.6|18463.6|18466.1|18462.1|6
1616649900000|2021-03-25 05:25:00|18462.9|18458.9|18475.4|18471.4|18475.4|18471.4|18459.8|18455.8|81
1616650200000|2021-03-25 05:30:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|193
1616650500000|2021-03-25 05:35:00|18478.6|18474.6|18481.7|18477.7|18483.3|18479.3|18478.6|18474.6|38
1616650800000|2021-03-25 05:40:00|18484.8|18480.8|18494.2|18490.2|18494.2|18490.2|18484.8|18480.8|103
1616651100000|2021-03-25 05:45:00|18491.1|18487.1|18500.4|18496.4|18506.7|18502.7|18491.1|18487.1|182
1616651400000|2021-03-25 05:50:00|18503.6|18499.6|18498.9|18494.9|18503.6|18499.6|18494.2|18490.2|42
1616651700000|2021-03-25 05:55:00|18497.3|18493.3|18497.3|18493.3|18498.9|18494.9|18494.2|18490.2|17
1616652000000|2021-03-25 06:00:00|18500.4|18496.4|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|88
1616652300000|2021-03-25 06:05:00|18502|18498|18494.2|18490.2|18503.6|18499.6|18491.1|18487.1|18
1616652600000|2021-03-25 06:10:00|18492.6|18488.6|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|34
1616652900000|2021-03-25 06:15:00|18498.9|18494.9|18492.6|18488.6|18500.4|18496.4|18487.9|18483.9|21
1616653200000|2021-03-25 06:20:00|18494.2|18490.2|18489.5|18485.5|18494.2|18490.2|18484.8|18480.8|19
1616653500000|2021-03-25 06:25:00|18487.9|18483.9|18489.5|18485.5|18497.3|18493.3|18487.9|18483.9|50
1616653800000|2021-03-25 06:30:00|18491.1|18487.1|18487.9|18483.9|18495.8|18491.8|18484.8|18480.8|34
1616654100000|2021-03-25 06:35:00|18486.4|18482.4|18494.2|18490.2|18495.8|18491.8|18484.8|18480.8|11
1616654400000|2021-03-25 06:40:00|18497.3|18493.3|18484.8|18480.8|18497.3|18493.3|18484.8|18480.8|63
1616654700000|2021-03-25 06:45:00|18489.5|18485.5|18484.8|18480.8|18489.5|18485.5|18478.6|18474.6|61
1616655000000|2021-03-25 06:50:00|18486.4|18482.4|18494.2|18490.2|18494.2|18490.2|18486.4|18482.4|22
1616655300000|2021-03-25 06:55:00|18492.6|18488.6|18502|18498|18502|18498|18492.6|18488.6|18
1616655600000|2021-03-25 07:00:00|18503.6|18499.6|18514.5|18510.5|18516.1|18512.1|18503.6|18499.6|200
1616655900000|2021-03-25 07:05:00|18516.1|18512.1|18500.4|18496.4|18516.1|18512.1|18498.9|18494.9|70
1616656200000|2021-03-25 07:10:00|18497.3|18493.3|18483.3|18479.3|18500.4|18496.4|18483.3|18479.3|78
1616656500000|2021-03-25 07:15:00|18484.8|18480.8|18497.3|18493.3|18497.3|18493.3|18484.8|18480.8|138
1616656800000|2021-03-25 07:20:00|18495.8|18491.8|18497.3|18493.3|18506.7|18502.7|18495.8|18491.8|139
1616657100000|2021-03-25 07:25:00|18500.4|18496.4|18492.6|18488.6|18500.4|18496.4|18491.1|18487.1|76
1616657400000|2021-03-25 07:30:00|18494.2|18490.2|18497.3|18493.3|18503.6|18499.6|18492.6|18488.6|48
1616657700000|2021-03-25 07:35:00|18495.8|18491.8|18491.1|18487.1|18497.3|18493.3|18487.9|18483.9|196
1616658000000|2021-03-25 07:40:00|18487.9|18483.9|18481.7|18477.7|18491.1|18487.1|18481.7|18477.7|30
1616658300000|2021-03-25 07:45:00|18480.1|18476.1|18481.7|18477.7|18487.9|18483.9|18478.6|18474.6|180
1616658600000|2021-03-25 07:50:00|18483.3|18479.3|18492.6|18488.6|18497.3|18493.3|18475.4|18471.4|288
1616658900000|2021-03-25 07:55:00|18491.1|18487.1|18478.6|18474.6|18497.3|18493.3|18477|18473|96
1616659200000|2021-03-25 08:00:00|18480.1|18476.1|18500.4|18496.4|18503.6|18499.6|18473.9|18469.9|287
1616659500000|2021-03-25 08:05:00|18502|18498|18494.2|18490.2|18512.9|18508.9|18492.6|18488.6|314
1616659800000|2021-03-25 08:10:00|18487.9|18483.9|18481.7|18477.7|18491.1|18487.1|18472.3|18468.3|230
1616660100000|2021-03-25 08:15:00|18478.6|18474.6|18472.3|18468.3|18481.7|18477.7|18466.1|18462.1|89
1616660400000|2021-03-25 08:20:00|18470.8|18466.8|18459.8|18455.8|18475.4|18471.4|18458.3|18454.3|195
1616660700000|2021-03-25 08:25:00|18456.7|18452.7|18472.3|18468.3|18478.6|18474.6|18453.6|18449.6|187
1616661000000|2021-03-25 08:30:00|18475.4|18471.4|18475.4|18471.4|18484.8|18480.8|18470.8|18466.8|173
1616661300000|2021-03-25 08:35:00|18481.7|18477.7|18466.1|18462.1|18481.7|18477.7|18466.1|18462.1|106
1616661600000|2021-03-25 08:40:00|18469.2|18465.2|18478.6|18474.6|18480.1|18476.1|18466.1|18462.1|107
1616661900000|2021-03-25 08:45:00|18477|18473|18475.4|18471.4|18484.8|18480.8|18475.4|18471.4|115
1616662200000|2021-03-25 08:50:00|18477|18473|18472.3|18468.3|18481.7|18477.7|18472.3|18468.3|60
1616662500000|2021-03-25 08:55:00|18473.9|18469.9|18481.7|18477.7|18486.4|18482.4|18470.8|18466.8|89
1616662800000|2021-03-25 09:00:00|18483.3|18479.3|18494.2|18490.2|18497.3|18493.3|18483.3|18479.3|106
1616663100000|2021-03-25 09:05:00|18497.3|18493.3|18481.7|18477.7|18497.3|18493.3|18481.7|18477.7|186
1616663400000|2021-03-25 09:10:00|18478.6|18474.6|18489.5|18485.5|18489.5|18485.5|18475.4|18471.4|314
1616663700000|2021-03-25 09:15:00|18487.9|18483.9|18494.2|18490.2|18497.3|18493.3|18484.8|18480.8|118
1616664000000|2021-03-25 09:20:00|18491.1|18487.1|18484.8|18480.8|18494.2|18490.2|18481.7|18477.7|161
1616664300000|2021-03-25 09:25:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|69
1616664600000|2021-03-25 09:30:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18478.6|18474.6|107
1616664900000|2021-03-25 09:35:00|18484.8|18480.8|18487.9|18483.9|18494.2|18490.2|18483.3|18479.3|149
1616665200000|2021-03-25 09:40:00|18489.5|18485.5|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|189
1616665500000|2021-03-25 09:45:00|18494.2|18490.2|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|182
1616665800000|2021-03-25 09:50:00|18492.6|18488.6|18494.2|18490.2|18494.2|18490.2|18487.9|18483.9|38
1616666100000|2021-03-25 09:55:00|18491.1|18487.1|18481.7|18477.7|18494.2|18490.2|18478.6|18474.6|50
1616666400000|2021-03-25 10:00:00|18478.6|18474.6|18481.7|18477.7|18487.9|18483.9|18478.6|18474.6|56
1616666700000|2021-03-25 10:05:00|18483.3|18479.3|18473.9|18469.9|18483.3|18479.3|18473.9|18469.9|76
1616667000000|2021-03-25 10:10:00|18472.3|18468.3|18475.4|18471.4|18478.6|18474.6|18472.3|18468.3|97
1616667300000|2021-03-25 10:15:00|18478.6|18474.6|18497.3|18493.3|18498.9|18494.9|18478.6|18474.6|112
1616667600000|2021-03-25 10:20:00|18500.4|18496.4|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|151
1616667900000|2021-03-25 10:25:00|18503.6|18499.6|18497.3|18493.3|18506.7|18502.7|18495.8|18491.8|79
1616668200000|2021-03-25 10:30:00|18495.8|18491.8|18512.9|18508.9|18512.9|18508.9|18494.2|18490.2|204
1616668500000|2021-03-25 10:35:00|18509.8|18505.8|18506.7|18502.7|18512.9|18508.9|18503.6|18499.6|288
1616668800000|2021-03-25 10:40:00|18509.8|18505.8|18516.1|18512.1|18519.2|18515.2|18508.3|18504.3|175
1616669100000|2021-03-25 10:45:00|18514.5|18510.5|18509.8|18505.8|18519.2|18515.2|18506.7|18502.7|115
1616669400000|2021-03-25 10:50:00|18512.9|18508.9|18509.8|18505.8|18514.5|18510.5|18506.7|18502.7|168
1616669700000|2021-03-25 10:55:00|18508.3|18504.3|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|207
1616670000000|2021-03-25 11:00:00|18508.3|18504.3|18522.3|18518.3|18522.3|18518.3|18506.7|18502.7|102
1616670300000|2021-03-25 11:05:00|18525.4|18521.4|18512.9|18508.9|18525.4|18521.4|18511.4|18507.4|281
1616670600000|2021-03-25 11:10:00|18516.1|18512.1|18519.2|18515.2|18519.2|18515.2|18506.7|18502.7|162
1616670900000|2021-03-25 11:15:00|18516.1|18512.1|18534.8|18530.8|18534.8|18530.8|18516.1|18512.1|190
1616671200000|2021-03-25 11:20:00|18531.7|18527.7|18519.2|18515.2|18531.7|18527.7|18519.2|18515.2|226
1616671500000|2021-03-25 11:25:00|18520.8|18516.8|18531.7|18527.7|18531.7|18527.7|18520.8|18516.8|210
1616671800000|2021-03-25 11:30:00|18534.8|18530.8|18537.9|18533.9|18537.9|18533.9|18530.1|18526.1|330
1616672100000|2021-03-25 11:35:00|18541.1|18537.1|18559.8|18555.8|18562.9|18558.9|18539.5|18535.5|449
1616672400000|2021-03-25 11:40:00|18558.3|18554.3|18553.6|18549.6|18562.9|18558.9|18547.3|18543.3|529
1616672700000|2021-03-25 11:45:00|18550.4|18546.4|18537.9|18533.9|18552|18548|18534.8|18530.8|383
1616673000000|2021-03-25 11:50:00|18536.4|18532.4|18547.3|18543.3|18553.6|18549.6|18534.8|18530.8|474
1616673300000|2021-03-25 11:55:00|18550.4|18546.4|18553.6|18549.6|18553.6|18549.6|18544.2|18540.2|310
1616673600000|2021-03-25 12:00:00|18556.7|18552.7|18559.8|18555.8|18569.2|18565.2|18553.6|18549.6|747
1616673900000|2021-03-25 12:05:00|18561.4|18557.4|18556.7|18552.7|18562.9|18558.9|18550.4|18546.4|652
1616674200000|2021-03-25 12:10:00|18555.1|18551.1|18569.2|18565.2|18569.2|18565.2|18550.4|18546.4|571
1616674500000|2021-03-25 12:15:00|18570.8|18566.8|18556.7|18552.7|18572.3|18568.3|18544.2|18540.2|603
1616674800000|2021-03-25 12:20:00|18558.3|18554.3|18550.4|18546.4|18566.1|18562.1|18550.4|18546.4|560
1616675100000|2021-03-25 12:25:00|18552|18548|18539.5|18535.5|18553.6|18549.6|18537.9|18533.9|362
1616675400000|2021-03-25 12:30:00|18537.9|18533.9|18544.2|18540.2|18550.4|18546.4|18525.4|18521.4|711
1616675700000|2021-03-25 12:35:00|18542.6|18538.6|18547.3|18543.3|18547.3|18543.3|18534.8|18530.8|335
1616676000000|2021-03-25 12:40:00|18548.9|18544.9|18553.6|18549.6|18562.9|18558.9|18544.2|18540.2|729
1616676300000|2021-03-25 12:45:00|18556.7|18552.7|18548.9|18544.9|18556.7|18552.7|18544.2|18540.2|502
1616676600000|2021-03-25 12:50:00|18550.4|18546.4|18559.8|18555.8|18559.8|18555.8|18550.4|18546.4|669
1616676900000|2021-03-25 12:55:00|18562.9|18558.9|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|863
1616677200000|2021-03-25 13:00:00|18556.7|18552.7|18562.9|18558.9|18575.4|18571.4|18556.7|18552.7|1206
1616677500000|2021-03-25 13:05:00|18566.1|18562.1|18559.8|18555.8|18572.3|18568.3|18559.8|18555.8|604
1616677800000|2021-03-25 13:10:00|18562.9|18558.9|18575.4|18571.4|18575.4|18571.4|18561.4|18557.4|442
1616678100000|2021-03-25 13:15:00|18573.9|18569.9|18584.8|18580.8|18587.9|18583.9|18573.9|18569.9|442
1616678400000|2021-03-25 13:20:00|18583.3|18579.3|18559.8|18555.8|18584.8|18580.8|18559.8|18555.8|937
1616678700000|2021-03-25 13:25:00|18556.7|18552.7|18562.9|18558.9|18569.2|18565.2|18556.7|18552.7|653
1616679000000|2021-03-25 13:30:00|18566.1|18562.1|18567.6|18563.6|18572.3|18568.3|18562.9|18558.9|757
1616679300000|2021-03-25 13:35:00|18566.1|18562.1|18584.8|18580.8|18591.1|18587.1|18566.1|18562.1|753
1616679600000|2021-03-25 13:40:00|18581.7|18577.7|18591.1|18587.1|18594.2|18590.2|18581.7|18577.7|492
1616679900000|2021-03-25 13:45:00|18589.5|18585.5|18562.9|18558.9|18589.5|18585.5|18562.9|18558.9|997
1616680200000|2021-03-25 13:50:00|18561.4|18557.4|18559.8|18555.8|18575.4|18571.4|18559.8|18555.8|1031
1616680500000|2021-03-25 13:55:00|18556.7|18552.7|18537.9|18533.9|18559.8|18555.8|18528.6|18524.6|1386
1616680800000|2021-03-25 14:00:00|18541.1|18537.1|18481.7|18477.7|18541.1|18537.1|18447.3|18443.3|4390
1616681100000|2021-03-25 14:05:00|18480.1|18476.1|18509.8|18505.8|18519.2|18515.2|18475.4|18471.4|1982
1616681400000|2021-03-25 14:10:00|18506.7|18502.7|18519.2|18515.2|18522.3|18518.3|18506.7|18502.7|1397
1616681700000|2021-03-25 14:15:00|18516.1|18512.1|18525.4|18521.4|18531.7|18527.7|18512.9|18508.9|1106
1616682000000|2021-03-25 14:20:00|18522.3|18518.3|18512.9|18508.9|18531.7|18527.7|18509.8|18505.8|1056
1616682300000|2021-03-25 14:25:00|18511.4|18507.4|18506.7|18502.7|18519.2|18515.2|18500.4|18496.4|1864
1616682600000|2021-03-25 14:30:00|18503.6|18499.6|18487.9|18483.9|18512.9|18508.9|18484.8|18480.8|2166
1616682900000|2021-03-25 14:35:00|18484.8|18480.8|18472.3|18468.3|18494.2|18490.2|18466.1|18462.1|1265
1616683200000|2021-03-25 14:40:00|18475.4|18471.4|18500.4|18496.4|18500.4|18496.4|18472.3|18468.3|689
1616683500000|2021-03-25 14:45:00|18497.3|18493.3|18502|18498|18503.6|18499.6|18491.1|18487.1|580
1616683800000|2021-03-25 14:50:00|18503.6|18499.6|18522.3|18518.3|18522.3|18518.3|18500.4|18496.4|1256
1616684100000|2021-03-25 14:55:00|18523.9|18519.9|18512.9|18508.9|18525.4|18521.4|18506.7|18502.7|843
1616684400000|2021-03-25 15:00:00|18509.8|18505.8|18519.2|18515.2|18519.2|18515.2|18503.6|18499.6|555
1616684700000|2021-03-25 15:05:00|18516.1|18512.1|18509.8|18505.8|18522.3|18518.3|18506.7|18502.7|1284
1616685000000|2021-03-25 15:10:00|18508.3|18504.3|18503.6|18499.6|18509.8|18505.8|18494.2|18490.2|1102
1616685300000|2021-03-25 15:15:00|18500.4|18496.4|18487.9|18483.9|18503.6|18499.6|18481.7|18477.7|906
1616685600000|2021-03-25 15:20:00|18484.8|18480.8|18478.6|18474.6|18484.8|18480.8|18469.2|18465.2|1295
1616685900000|2021-03-25 15:25:00|18475.4|18471.4|18462.9|18458.9|18481.7|18477.7|18459.8|18455.8|1187
1616686200000|2021-03-25 15:30:00|18459.8|18455.8|18441.1|18437.1|18464.5|18460.5|18431.7|18427.7|1954
1616686500000|2021-03-25 15:35:00|18444.2|18440.2|18441.1|18437.1|18450.4|18446.4|18437.9|18433.9|916
1616686800000|2021-03-25 15:40:00|18439.5|18435.5|18459.8|18455.8|18462.9|18458.9|18439.5|18435.5|945
1616687100000|2021-03-25 15:45:00|18462.9|18458.9|18459.8|18455.8|18469.2|18465.2|18456.7|18452.7|785
1616687400000|2021-03-25 15:50:00|18456.7|18452.7|18453.6|18449.6|18466.1|18462.1|18450.4|18446.4|497
1616687700000|2021-03-25 15:55:00|18456.7|18452.7|18456.7|18452.7|18466.1|18462.1|18450.4|18446.4|781
1616688000000|2021-03-25 16:00:00|18453.6|18449.6|18444.2|18440.2|18456.7|18452.7|18444.2|18440.2|581
1616688300000|2021-03-25 16:05:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|404
1616688600000|2021-03-25 16:10:00|18456.7|18452.7|18459.8|18455.8|18466.1|18462.1|18450.4|18446.4|684
1616688900000|2021-03-25 16:15:00|18462.9|18458.9|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|676
1616689200000|2021-03-25 16:20:00|18452|18448|18469.2|18465.2|18469.2|18465.2|18447.3|18443.3|594
1616689500000|2021-03-25 16:25:00|18466.1|18462.1|18472.3|18468.3|18475.4|18471.4|18459.8|18455.8|960
1616689800000|2021-03-25 16:30:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|557
1616690100000|2021-03-25 16:35:00|18469.2|18465.2|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|648
1616690400000|2021-03-25 16:40:00|18469.2|18465.2|18466.1|18462.1|18472.3|18468.3|18462.9|18458.9|514
1616690700000|2021-03-25 16:45:00|18469.2|18465.2|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|730
1616691000000|2021-03-25 16:50:00|18466.1|18462.1|18466.1|18462.1|18472.3|18468.3|18462.9|18458.9|397
1616691300000|2021-03-25 16:55:00|18464.5|18460.5|18461.4|18457.4|18466.1|18462.1|18456.7|18452.7|684
1616691600000|2021-03-25 17:00:00|18459.8|18455.8|18456.7|18452.7|18472.3|18468.3|18412.9|18408.9|1043
1616691900000|2021-03-25 17:05:00|18455.1|18451.1|18425.4|18421.4|18462.9|18458.9|18419.2|18415.2|1504
1616692200000|2021-03-25 17:10:00|18422.3|18418.3|18441.1|18437.1|18450.4|18446.4|18422.3|18418.3|859
1616692500000|2021-03-25 17:15:00|18442.6|18438.6|18411.4|18407.4|18442.6|18438.6|18403.6|18399.6|1815
1616692800000|2021-03-25 17:20:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18394.2|18390.2|1237
1616693100000|2021-03-25 17:25:00|18409.8|18405.8|18409.8|18405.8|18412.9|18408.9|18397.3|18393.3|627
1616693400000|2021-03-25 17:30:00|18406.7|18402.7|18403.6|18399.6|18416.1|18412.1|18403.6|18399.6|466
1616693700000|2021-03-25 17:35:00|18400.4|18396.4|18406.7|18402.7|18409.8|18405.8|18391.1|18387.1|1147
1616694000000|2021-03-25 17:40:00|18409.8|18405.8|18431.7|18427.7|18434.8|18430.8|18409.8|18405.8|2839
1616694300000|2021-03-25 17:45:00|18434.8|18430.8|18428.6|18424.6|18444.2|18440.2|18425.4|18421.4|1040
1616694600000|2021-03-25 17:50:00|18431.7|18427.7|18428.6|18424.6|18441.1|18437.1|18422.3|18418.3|470
1616694900000|2021-03-25 17:55:00|18425.4|18421.4|18437.9|18433.9|18447.3|18443.3|18425.4|18421.4|637
1616695200000|2021-03-25 18:00:00|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18422.3|18418.3|687
1616695500000|2021-03-25 18:05:00|18431.7|18427.7|18434.8|18430.8|18447.3|18443.3|18431.7|18427.7|623
1616695800000|2021-03-25 18:10:00|18437.9|18433.9|18425.4|18421.4|18437.9|18433.9|18422.3|18418.3|738
1616696100000|2021-03-25 18:15:00|18428.6|18424.6|18422.3|18418.3|18431.7|18427.7|18416.1|18412.1|645
1616696400000|2021-03-25 18:20:00|18420.8|18416.8|18419.2|18415.2|18431.7|18427.7|18412.9|18408.9|720
1616696700000|2021-03-25 18:25:00|18416.1|18412.1|18419.2|18415.2|18425.4|18421.4|18403.6|18399.6|1071
1616697000000|2021-03-25 18:30:00|18422.3|18418.3|18437.9|18433.9|18441.1|18437.1|18412.9|18408.9|3980
1616697300000|2021-03-25 18:35:00|18441.1|18437.1|18428.6|18424.6|18441.1|18437.1|18425.4|18421.4|624
1616697600000|2021-03-25 18:40:00|18431.7|18427.7|18434.8|18430.8|18434.8|18430.8|18419.2|18415.2|772
1616697900000|2021-03-25 18:45:00|18431.7|18427.7|18437.9|18433.9|18441.1|18437.1|18422.3|18418.3|704
1616698200000|2021-03-25 18:50:00|18434.8|18430.8|18447.3|18443.3|18450.4|18446.4|18434.8|18430.8|381
1616698500000|2021-03-25 18:55:00|18448.9|18444.9|18447.3|18443.3|18453.6|18449.6|18425.4|18421.4|1311
1616698800000|2021-03-25 19:00:00|18444.2|18440.2|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|725
1616699100000|2021-03-25 19:05:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|674
1616699400000|2021-03-25 19:10:00|18447.3|18443.3|18431.7|18427.7|18447.3|18443.3|18428.6|18424.6|546
1616699700000|2021-03-25 19:15:00|18428.6|18424.6|18428.6|18424.6|18437.9|18433.9|18428.6|18424.6|402
1616700000000|2021-03-25 19:20:00|18425.4|18421.4|18416.1|18412.1|18430.1|18426.1|18416.1|18412.1|776
1616700300000|2021-03-25 19:25:00|18419.2|18415.2|18422.3|18418.3|18422.3|18418.3|18412.9|18408.9|499
1616700600000|2021-03-25 19:30:00|18420.8|18416.8|18419.2|18415.2|18431.7|18427.7|18419.2|18415.2|417
1616700900000|2021-03-25 19:35:00|18422.3|18418.3|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|334
1616701200000|2021-03-25 19:40:00|18420.8|18416.8|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|295
1616701500000|2021-03-25 19:45:00|18423.9|18419.9|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|176
1616701800000|2021-03-25 19:50:00|18419.2|18415.2|18403.6|18399.6|18422.3|18418.3|18397.3|18393.3|674
1616702100000|2021-03-25 19:55:00|18400.4|18396.4|18403.6|18399.6|18412.9|18408.9|18397.3|18393.3|1505
1616702400000|2021-03-25 20:00:00|18400.4|18396.4|18391.1|18387.1|18403.6|18399.6|18391.1|18387.1|1295
1616702700000|2021-03-25 20:05:00|18389.5|18385.5|18387.9|18383.9|18391.1|18387.1|18381.7|18377.7|527
1616703000000|2021-03-25 20:10:00|18391.1|18387.1|18406.7|18402.7|18409.8|18405.8|18384.8|18380.8|778
1616703300000|2021-03-25 20:15:00|18408.3|18404.3|18395.8|18391.8|18409.8|18405.8|18395.8|18391.8|159
1616703600000|2021-03-25 20:20:00|18397.3|18393.3|18384.8|18380.8|18400.4|18396.4|18384.8|18380.8|199
1616703900000|2021-03-25 20:25:00|18386.4|18382.4|18378.6|18374.6|18387.9|18383.9|18378.6|18374.6|230
1616704200000|2021-03-25 20:30:00|18380.1|18376.1|18375.4|18371.4|18387.9|18383.9|18375.4|18371.4|446
1616704500000|2021-03-25 20:35:00|18378.6|18374.6|18381.7|18377.7|18383.3|18379.3|18375.4|18371.4|213
1616704800000|2021-03-25 20:40:00|18383.3|18379.3|18384.8|18380.8|18387.9|18383.9|18381.7|18377.7|299
1616705100000|2021-03-25 20:45:00|18387.9|18383.9|18398.9|18394.9|18403.6|18399.6|18384.8|18380.8|233
1616705400000|2021-03-25 20:50:00|18400.4|18396.4|18387.9|18383.9|18400.4|18396.4|18387.9|18383.9|357
1616705700000|2021-03-25 20:55:00|18386.4|18382.4|18361.4|18357.4|18387.9|18383.9|18359.8|18355.8|451
1616709600000|2021-03-25 22:00:00|18359.8|18355.8|18380.1|18376.1|18381.7|18377.7|18359.8|18355.8|67
1616709900000|2021-03-25 22:05:00|18381.7|18377.7|18381.7|18377.7|18386.4|18382.4|18378.6|18374.6|8
1616710200000|2021-03-25 22:10:00|18380.1|18376.1|18378.6|18374.6|18383.3|18379.3|18378.6|18374.6|29
1616710500000|2021-03-25 22:15:00|18377|18373|18375.4|18371.4|18378.6|18374.6|18373.9|18369.9|35
1616710800000|2021-03-25 22:20:00|18372.3|18368.3|18375.4|18371.4|18377|18373|18372.3|18368.3|22
1616711400000|2021-03-25 22:30:00|18377|18373|18391.1|18387.1|18391.1|18387.1|18377|18373|58
1616711700000|2021-03-25 22:35:00|18392.6|18388.6|18394.2|18390.2|18394.2|18390.2|18391.1|18387.1|38
1616712000000|2021-03-25 22:40:00|18397.3|18393.3|18397.3|18393.3|18402|18398|18392.6|18388.6|105
1616712300000|2021-03-25 22:45:00|18398.9|18394.9|18400.4|18396.4|18403.6|18399.6|18398.9|18394.9|20
1616712600000|2021-03-25 22:50:00|18402|18398|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|35
1616712900000|2021-03-25 22:55:00|18402|18398|18403.6|18399.6|18406.7|18402.7|18398.9|18394.9|32
1616713200000|2021-03-25 23:00:00|18405.1|18401.1|18405.1|18401.1|18406.7|18402.7|18403.6|18399.6|65
1616713500000|2021-03-25 23:05:00|18406.7|18402.7|18406.7|18402.7|18406.7|18402.7|18402|18398|129
1616713800000|2021-03-25 23:10:00|18405.1|18401.1|18406.7|18402.7|18406.7|18402.7|18405.1|18401.1|69
1616714100000|2021-03-25 23:15:00|18408.3|18404.3|18412.9|18408.9|18412.9|18408.9|18408.3|18404.3|55
1616714400000|2021-03-25 23:20:00|18414.5|18410.5|18402|18398|18416.1|18412.1|18402|18398|43
1616714700000|2021-03-25 23:25:00|18403.6|18399.6|18402|18398|18405.1|18401.1|18402|18398|5
1616715000000|2021-03-25 23:30:00|18403.6|18399.6|18408.3|18404.3|18408.3|18404.3|18402|18398|37
1616715300000|2021-03-25 23:35:00|18409.8|18405.8|18408.3|18404.3|18416.1|18412.1|18406.7|18402.7|72
1616715600000|2021-03-25 23:40:00|18406.7|18402.7|18408.3|18404.3|18411.4|18407.4|18405.1|18401.1|49
1616715900000|2021-03-25 23:45:00|18409.8|18405.8|18408.3|18404.3|18412.9|18408.9|18408.3|18404.3|30
1616716200000|2021-03-25 23:50:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18406.7|18402.7|14
1616716500000|2021-03-25 23:55:00|18416.1|18412.1|18409.8|18405.8|18416.1|18412.1|18406.7|18402.7|62
1616716800000|2021-03-26 00:00:00|18416.1|18412.1|18408.3|18404.3|18428.6|18424.6|18408.3|18404.3|276
1616717100000|2021-03-26 00:05:00|18406.7|18402.7|18411.4|18407.4|18419.2|18415.2|18400.4|18396.4|300
1616717400000|2021-03-26 00:10:00|18412.9|18408.9|18422.3|18418.3|18430.1|18426.1|18412.9|18408.9|136
1616717700000|2021-03-26 00:15:00|18420.8|18416.8|18412.9|18408.9|18420.8|18416.8|18412.9|18408.9|47
1616718000000|2021-03-26 00:20:00|18414.5|18410.5|18411.4|18407.4|18414.5|18410.5|18409.8|18405.8|18
1616718300000|2021-03-26 00:25:00|18412.9|18408.9|18414.5|18410.5|18417.6|18413.6|18411.4|18407.4|23
1616718600000|2021-03-26 00:30:00|18412.9|18408.9|18411.4|18407.4|18416.1|18412.1|18408.3|18404.3|62
1616718900000|2021-03-26 00:35:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18409.8|18405.8|10
1616719200000|2021-03-26 00:40:00|18411.4|18407.4|18412.9|18408.9|18417.6|18413.6|18409.8|18405.8|20
1616719500000|2021-03-26 00:45:00|18416.1|18412.1|18411.4|18407.4|18416.1|18412.1|18409.8|18405.8|20
1616719800000|2021-03-26 00:50:00|18409.8|18405.8|18406.7|18402.7|18409.8|18405.8|18406.7|18402.7|15
1616720100000|2021-03-26 00:55:00|18408.3|18404.3|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|38
1616720400000|2021-03-26 01:00:00|18408.3|18404.3|18400.4|18396.4|18412.9|18408.9|18400.4|18396.4|36
1616720700000|2021-03-26 01:05:00|18405.1|18401.1|18400.4|18396.4|18408.3|18404.3|18400.4|18396.4|34
1616721000000|2021-03-26 01:10:00|18397.3|18393.3|18397.3|18393.3|18400.4|18396.4|18397.3|18393.3|35
1616721300000|2021-03-26 01:15:00|18398.9|18394.9|18392.6|18388.6|18400.4|18396.4|18391.1|18387.1|32
1616721600000|2021-03-26 01:20:00|18391.1|18387.1|18398.9|18394.9|18400.4|18396.4|18391.1|18387.1|35
1616721900000|2021-03-26 01:25:00|18397.3|18393.3|18391.1|18387.1|18400.4|18396.4|18386.4|18382.4|97
1616722200000|2021-03-26 01:30:00|18387.9|18383.9|18384.8|18380.8|18391.1|18387.1|18378.6|18374.6|238
1616722500000|2021-03-26 01:35:00|18387.9|18383.9|18384.8|18380.8|18391.1|18387.1|18384.8|18380.8|121
1616722800000|2021-03-26 01:40:00|18383.3|18379.3|18377|18373|18384.8|18380.8|18377|18373|137
1616723100000|2021-03-26 01:45:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|107
1616723400000|2021-03-26 01:50:00|18373.9|18369.9|18369.2|18365.2|18375.4|18371.4|18369.2|18365.2|56
1616723700000|2021-03-26 01:55:00|18370.8|18366.8|18373.9|18369.9|18375.4|18371.4|18370.8|18366.8|35
1616724000000|2021-03-26 02:00:00|18372.3|18368.3|18366.1|18362.1|18373.9|18369.9|18362.9|18358.9|90
1616724300000|2021-03-26 02:05:00|18367.6|18363.6|18375.4|18371.4|18375.4|18371.4|18366.1|18362.1|55
1616724600000|2021-03-26 02:10:00|18373.9|18369.9|18384.8|18380.8|18384.8|18380.8|18372.3|18368.3|45
1616724900000|2021-03-26 02:15:00|18381.7|18377.7|18375.4|18371.4|18381.7|18377.7|18375.4|18371.4|67
1616725200000|2021-03-26 02:20:00|18377|18373|18377|18373|18381.7|18377.7|18375.4|18371.4|54
1616725500000|2021-03-26 02:25:00|18375.4|18371.4|18375.4|18371.4|18383.3|18379.3|18375.4|18371.4|71
1616725800000|2021-03-26 02:30:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18369.2|18365.2|80
1616726100000|2021-03-26 02:35:00|18370.8|18366.8|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|46
1616726400000|2021-03-26 02:40:00|18373.9|18369.9|18375.4|18371.4|18377|18373|18372.3|18368.3|48
1616726700000|2021-03-26 02:45:00|18377|18373|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|6
1616727000000|2021-03-26 02:50:00|18377|18373|18384.8|18380.8|18384.8|18380.8|18375.4|18371.4|83
1616727300000|2021-03-26 02:55:00|18383.3|18379.3|18378.6|18374.6|18383.3|18379.3|18378.6|18374.6|10
1616727600000|2021-03-26 03:00:00|18375.4|18371.4|18377|18373|18378.6|18374.6|18375.4|18371.4|20
1616727900000|2021-03-26 03:05:00|18375.4|18371.4|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|11
1616728200000|2021-03-26 03:10:00|18377|18373|18377|18373|18377|18373|18375.4|18371.4|15
1616728500000|2021-03-26 03:15:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|3
1616728800000|2021-03-26 03:20:00|18377|18373|18380.1|18376.1|18380.1|18376.1|18375.4|18371.4|43
1616729100000|2021-03-26 03:25:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|16
1616729400000|2021-03-26 03:30:00|18377|18373|18377|18373|18380.1|18376.1|18375.4|18371.4|66
1616729700000|2021-03-26 03:35:00|18375.4|18371.4|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|21
1616730000000|2021-03-26 03:40:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|28
1616730300000|2021-03-26 03:45:00|18367.6|18363.6|18372.3|18368.3|18372.3|18368.3|18366.1|18362.1|20
1616730600000|2021-03-26 03:50:00|18370.8|18366.8|18369.2|18365.2|18370.8|18366.8|18366.1|18362.1|34
1616730900000|2021-03-26 03:55:00|18372.3|18368.3|18372.3|18368.3|18373.9|18369.9|18367.6|18363.6|42
1616731200000|2021-03-26 04:00:00|18370.8|18366.8|18366.1|18362.1|18370.8|18366.8|18366.1|18362.1|15
1616731500000|2021-03-26 04:05:00|18362.9|18358.9|18359.8|18355.8|18362.9|18358.9|18359.8|18355.8|35
1616731800000|2021-03-26 04:10:00|18358.3|18354.3|18359.8|18355.8|18366.1|18362.1|18356.7|18352.7|84
1616732100000|2021-03-26 04:15:00|18361.4|18357.4|18366.1|18362.1|18366.1|18362.1|18359.8|18355.8|84
1616732400000|2021-03-26 04:20:00|18369.2|18365.2|18377|18373|18381.7|18377.7|18369.2|18365.2|97
1616732700000|2021-03-26 04:25:00|18378.6|18374.6|18387.9|18383.9|18387.9|18383.9|18375.4|18371.4|286
1616733000000|2021-03-26 04:30:00|18384.8|18380.8|18381.7|18377.7|18387.9|18383.9|18377|18373|70
1616733300000|2021-03-26 04:35:00|18378.6|18374.6|18380.1|18376.1|18381.7|18377.7|18378.6|18374.6|8
1616733600000|2021-03-26 04:40:00|18381.7|18377.7|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|54
1616733900000|2021-03-26 04:45:00|18375.4|18371.4|18380.1|18376.1|18381.7|18377.7|18375.4|18371.4|83
1616734200000|2021-03-26 04:50:00|18381.7|18377.7|18381.7|18377.7|18381.7|18377.7|18380.1|18376.1|7
1616734500000|2021-03-26 04:55:00|18378.6|18374.6|18381.7|18377.7|18381.7|18377.7|18378.6|18374.6|24
1616734800000|2021-03-26 05:00:00|18378.6|18374.6|18380.1|18376.1|18384.8|18380.8|18378.6|18374.6|68
1616735100000|2021-03-26 05:05:00|18378.6|18374.6|18381.7|18377.7|18381.7|18377.7|18375.4|18371.4|53
1616735400000|2021-03-26 05:10:00|18383.3|18379.3|18381.7|18377.7|18387.9|18383.9|18381.7|18377.7|44
1616735700000|2021-03-26 05:15:00|18384.8|18380.8|18381.7|18377.7|18384.8|18380.8|18378.6|18374.6|28
1616736000000|2021-03-26 05:20:00|18384.8|18380.8|18381.7|18377.7|18386.4|18382.4|18378.6|18374.6|54
1616736300000|2021-03-26 05:25:00|18383.3|18379.3|18383.3|18379.3|18384.8|18380.8|18381.7|18377.7|28
1616736600000|2021-03-26 05:30:00|18381.7|18377.7|18366.1|18362.1|18381.7|18377.7|18366.1|18362.1|45
1616736900000|2021-03-26 05:35:00|18364.5|18360.5|18380.1|18376.1|18380.1|18376.1|18362.9|18358.9|97
1616737200000|2021-03-26 05:40:00|18381.7|18377.7|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|5
1616737500000|2021-03-26 05:45:00|18377|18373|18381.7|18377.7|18381.7|18377.7|18375.4|18371.4|72
1616737800000|2021-03-26 05:50:00|18378.6|18374.6|18386.4|18382.4|18387.9|18383.9|18378.6|18374.6|75
1616738100000|2021-03-26 05:55:00|18387.9|18383.9|18375.4|18371.4|18387.9|18383.9|18372.3|18368.3|150
1616738400000|2021-03-26 06:00:00|18373.9|18369.9|18362.9|18358.9|18375.4|18371.4|18359.8|18355.8|210
1616738700000|2021-03-26 06:05:00|18361.4|18357.4|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|61
1616739000000|2021-03-26 06:10:00|18361.4|18357.4|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|25
1616739300000|2021-03-26 06:15:00|18364.5|18360.5|18362.9|18358.9|18364.5|18360.5|18362.9|18358.9|12
1616739600000|2021-03-26 06:20:00|18364.5|18360.5|18362.9|18358.9|18369.2|18365.2|18362.9|18358.9|76
1616739900000|2021-03-26 06:25:00|18364.5|18360.5|18378.6|18374.6|18378.6|18374.6|18362.9|18358.9|88
1616740200000|2021-03-26 06:30:00|18375.4|18371.4|18378.6|18374.6|18378.6|18374.6|18375.4|18371.4|71
1616740500000|2021-03-26 06:35:00|18375.4|18371.4|18364.5|18360.5|18378.6|18374.6|18362.9|18358.9|116
1616740800000|2021-03-26 06:40:00|18366.1|18362.1|18359.8|18355.8|18372.3|18368.3|18359.8|18355.8|61
1616741100000|2021-03-26 06:45:00|18358.3|18354.3|18356.7|18352.7|18359.8|18355.8|18352|18348|171
1616741400000|2021-03-26 06:50:00|18359.8|18355.8|18366.1|18362.1|18366.1|18362.1|18358.3|18354.3|152
1616741700000|2021-03-26 06:55:00|18367.6|18363.6|18373.9|18369.9|18375.4|18371.4|18366.1|18362.1|151
1616742000000|2021-03-26 07:00:00|18375.4|18371.4|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|221
1616742300000|2021-03-26 07:05:00|18372.3|18368.3|18353.6|18349.6|18373.9|18369.9|18353.6|18349.6|226
1616742600000|2021-03-26 07:10:00|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|18352|18348|149
1616742900000|2021-03-26 07:15:00|18355.1|18351.1|18350.4|18346.4|18356.7|18352.7|18341.1|18337.1|158
1616743200000|2021-03-26 07:20:00|18348.9|18344.9|18333.3|18329.3|18350.4|18346.4|18331.7|18327.7|144
1616743500000|2021-03-26 07:25:00|18331.7|18327.7|18331.7|18327.7|18337.9|18333.9|18328.6|18324.6|130
1616743800000|2021-03-26 07:30:00|18328.6|18324.6|18331.7|18327.7|18334.8|18330.8|18325.4|18321.4|219
1616744100000|2021-03-26 07:35:00|18330.1|18326.1|18319.2|18315.2|18337.9|18333.9|18319.2|18315.2|256
1616744400000|2021-03-26 07:40:00|18320.8|18316.8|18325.4|18321.4|18328.6|18324.6|18312.9|18308.9|267
1616744700000|2021-03-26 07:45:00|18322.3|18318.3|18300.4|18296.4|18322.3|18318.3|18297.3|18293.3|251
1616745000000|2021-03-26 07:50:00|18302|18298|18308.3|18304.3|18312.9|18308.9|18302|18298|194
1616745300000|2021-03-26 07:55:00|18309.8|18305.8|18316.1|18312.1|18325.4|18321.4|18308.3|18304.3|167
1616745600000|2021-03-26 08:00:00|18314.5|18310.5|18300.4|18296.4|18316.1|18312.1|18297.3|18293.3|408
1616745900000|2021-03-26 08:05:00|18298.9|18294.9|18300.4|18296.4|18300.4|18296.4|18287.9|18283.9|238
1616746200000|2021-03-26 08:10:00|18303.6|18299.6|18309.8|18305.8|18312.9|18308.9|18294.2|18290.2|386
1616746500000|2021-03-26 08:15:00|18306.7|18302.7|18308.3|18304.3|18309.8|18305.8|18300.4|18296.4|164
1616746800000|2021-03-26 08:20:00|18306.7|18302.7|18302|18298|18309.8|18305.8|18300.4|18296.4|177
1616747100000|2021-03-26 08:25:00|18300.4|18296.4|18297.3|18293.3|18303.6|18299.6|18291.1|18287.1|141
1616747400000|2021-03-26 08:30:00|18294.2|18290.2|18291.1|18287.1|18294.2|18290.2|18278.6|18274.6|514
1616747700000|2021-03-26 08:35:00|18287.9|18283.9|18284.8|18280.8|18294.2|18290.2|18284.8|18280.8|204
1616748000000|2021-03-26 08:40:00|18287.9|18283.9|18291.1|18287.1|18294.2|18290.2|18284.8|18280.8|368
1616748300000|2021-03-26 08:45:00|18289.5|18285.5|18287.9|18283.9|18291.1|18287.1|18284.8|18280.8|130
1616748600000|2021-03-26 08:50:00|18284.8|18280.8|18291.1|18287.1|18297.3|18293.3|18283.3|18279.3|161
1616748900000|2021-03-26 08:55:00|18289.5|18285.5|18278.6|18274.6|18303.6|18299.6|18278.6|18274.6|395
1616749200000|2021-03-26 09:00:00|18277|18273|18291.1|18287.1|18291.1|18287.1|18275.4|18271.4|277
1616749500000|2021-03-26 09:05:00|18287.9|18283.9|18284.8|18280.8|18294.2|18290.2|18278.6|18274.6|181
1616749800000|2021-03-26 09:10:00|18283.3|18279.3|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|210
1616750100000|2021-03-26 09:15:00|18289.5|18285.5|18294.2|18290.2|18297.3|18293.3|18287.9|18283.9|213
1616750400000|2021-03-26 09:20:00|18295.8|18291.8|18287.9|18283.9|18297.3|18293.3|18287.9|18283.9|130
1616750700000|2021-03-26 09:25:00|18291.1|18287.1|18297.3|18293.3|18297.3|18293.3|18287.9|18283.9|115
1616751000000|2021-03-26 09:30:00|18298.9|18294.9|18303.6|18299.6|18306.7|18302.7|18298.9|18294.9|191
1616751300000|2021-03-26 09:35:00|18305.1|18301.1|18309.8|18305.8|18316.1|18312.1|18303.6|18299.6|256
1616751600000|2021-03-26 09:40:00|18312.9|18308.9|18297.3|18293.3|18312.9|18308.9|18297.3|18293.3|116
1616751900000|2021-03-26 09:45:00|18298.9|18294.9|18300.4|18296.4|18306.7|18302.7|18297.3|18293.3|154
1616752200000|2021-03-26 09:50:00|18303.6|18299.6|18309.8|18305.8|18312.9|18308.9|18300.4|18296.4|140
1616752500000|2021-03-26 09:55:00|18308.3|18304.3|18312.9|18308.9|18312.9|18308.9|18294.2|18290.2|185
1616752800000|2021-03-26 10:00:00|18311.4|18307.4|18309.8|18305.8|18311.4|18307.4|18303.6|18299.6|115
1616753100000|2021-03-26 10:05:00|18306.7|18302.7|18316.1|18312.1|18319.2|18315.2|18306.7|18302.7|146
1616753400000|2021-03-26 10:10:00|18314.5|18310.5|18309.8|18305.8|18319.2|18315.2|18309.8|18305.8|170
1616753700000|2021-03-26 10:15:00|18312.9|18308.9|18297.3|18293.3|18312.9|18308.9|18297.3|18293.3|110
1616754000000|2021-03-26 10:20:00|18295.8|18291.8|18297.3|18293.3|18297.3|18293.3|18287.9|18283.9|106
1616754300000|2021-03-26 10:25:00|18300.4|18296.4|18281.7|18277.7|18303.6|18299.6|18278.6|18274.6|162
1616754600000|2021-03-26 10:30:00|18283.3|18279.3|18284.8|18280.8|18294.2|18290.2|18278.6|18274.6|211
1616754900000|2021-03-26 10:35:00|18287.9|18283.9|18269.2|18265.2|18287.9|18283.9|18259.8|18255.8|717
1616755200000|2021-03-26 10:40:00|18270.8|18266.8|18275.4|18271.4|18278.6|18274.6|18266.1|18262.1|155
1616755500000|2021-03-26 10:45:00|18272.3|18268.3|18275.4|18271.4|18275.4|18271.4|18269.2|18265.2|244
1616755800000|2021-03-26 10:50:00|18272.3|18268.3|18253.6|18249.6|18275.4|18271.4|18253.6|18249.6|139
1616756100000|2021-03-26 10:55:00|18252|18248|18244.2|18240.2|18256.7|18252.7|18237.9|18233.9|290
1616756400000|2021-03-26 11:00:00|18241.1|18237.1|18253.6|18249.6|18256.7|18252.7|18241.1|18237.1|235
1616756700000|2021-03-26 11:05:00|18252|18248|18262.9|18258.9|18262.9|18258.9|18247.3|18243.3|126
1616757000000|2021-03-26 11:10:00|18259.8|18255.8|18250.4|18246.4|18262.9|18258.9|18250.4|18246.4|138
1616757300000|2021-03-26 11:15:00|18247.3|18243.3|18241.1|18237.1|18250.4|18246.4|18237.9|18233.9|164
1616757600000|2021-03-26 11:20:00|18239.5|18235.5|18237.9|18233.9|18241.1|18237.1|18228.6|18224.6|423
1616757900000|2021-03-26 11:25:00|18234.8|18230.8|18225.4|18221.4|18241.1|18237.1|18225.4|18221.4|383
1616758200000|2021-03-26 11:30:00|18223.9|18219.9|18241.1|18237.1|18241.1|18237.1|18220.8|18216.8|368
1616758500000|2021-03-26 11:35:00|18239.5|18235.5|18234.8|18230.8|18239.5|18235.5|18231.7|18227.7|186
1616758800000|2021-03-26 11:40:00|18231.7|18227.7|18237.9|18233.9|18237.9|18233.9|18231.7|18227.7|178
1616759100000|2021-03-26 11:45:00|18234.8|18230.8|18237.9|18233.9|18244.2|18240.2|18231.7|18227.7|164
1616759400000|2021-03-26 11:50:00|18234.8|18230.8|18231.7|18227.7|18234.8|18230.8|18228.6|18224.6|207
1616759700000|2021-03-26 11:55:00|18230.1|18226.1|18225.4|18221.4|18230.1|18226.1|18219.2|18215.2|401
1616760000000|2021-03-26 12:00:00|18228.6|18224.6|18228.6|18224.6|18237.9|18233.9|18219.2|18215.2|680
1616760300000|2021-03-26 12:05:00|18227|18223|18228.6|18224.6|18237.9|18233.9|18222.3|18218.3|803
1616760600000|2021-03-26 12:10:00|18231.7|18227.7|18237.9|18233.9|18241.1|18237.1|18228.6|18224.6|305
1616760900000|2021-03-26 12:15:00|18236.4|18232.4|18239.5|18235.5|18244.2|18240.2|18231.7|18227.7|281
1616761200000|2021-03-26 12:20:00|18241.1|18237.1|18241.1|18237.1|18259.8|18255.8|18237.9|18233.9|600
1616761500000|2021-03-26 12:25:00|18242.6|18238.6|18250.4|18246.4|18256.7|18252.7|18241.1|18237.1|513
1616761800000|2021-03-26 12:30:00|18252|18248|18275.4|18271.4|18281.7|18277.7|18250.4|18246.4|982
1616762100000|2021-03-26 12:35:00|18278.6|18274.6|18289.5|18285.5|18306.7|18302.7|18277|18273|989
1616762400000|2021-03-26 12:40:00|18291.1|18287.1|18291.1|18287.1|18297.3|18293.3|18278.6|18274.6|887
1616762700000|2021-03-26 12:45:00|18287.9|18283.9|18281.7|18277.7|18298.9|18294.9|18278.6|18274.6|643
1616763000000|2021-03-26 12:50:00|18278.6|18274.6|18281.7|18277.7|18287.9|18283.9|18278.6|18274.6|417
1616763300000|2021-03-26 12:55:00|18283.3|18279.3|18284.8|18280.8|18291.1|18287.1|18272.3|18268.3|538
1616763600000|2021-03-26 13:00:00|18281.7|18277.7|18297.3|18293.3|18303.6|18299.6|18275.4|18271.4|591
1616763900000|2021-03-26 13:05:00|18298.9|18294.9|18309.8|18305.8|18312.9|18308.9|18297.3|18293.3|435
1616764200000|2021-03-26 13:10:00|18312.9|18308.9|18306.7|18302.7|18316.1|18312.1|18300.4|18296.4|485
1616764500000|2021-03-26 13:15:00|18303.6|18299.6|18300.4|18296.4|18309.8|18305.8|18300.4|18296.4|777
1616764800000|2021-03-26 13:20:00|18302|18298|18297.3|18293.3|18316.1|18312.1|18295.8|18291.8|621
1616765100000|2021-03-26 13:25:00|18294.2|18290.2|18300.4|18296.4|18306.7|18302.7|18294.2|18290.2|508
1616765400000|2021-03-26 13:30:00|18302|18298|18294.2|18290.2|18312.9|18308.9|18292.6|18288.6|805
1616765700000|2021-03-26 13:35:00|18292.6|18288.6|18291.1|18287.1|18297.3|18293.3|18283.3|18279.3|907
1616766000000|2021-03-26 13:40:00|18294.2|18290.2|18278.6|18274.6|18294.2|18290.2|18278.6|18274.6|613
1616766300000|2021-03-26 13:45:00|18281.7|18277.7|18287.9|18283.9|18291.1|18287.1|18278.6|18274.6|818
1616766600000|2021-03-26 13:50:00|18284.8|18280.8|18297.3|18293.3|18309.8|18305.8|18281.7|18277.7|797
1616766900000|2021-03-26 13:55:00|18294.2|18290.2|18305.1|18301.1|18305.1|18301.1|18292.6|18288.6|483
1616767200000|2021-03-26 14:00:00|18303.6|18299.6|18309.8|18305.8|18312.9|18308.9|18303.6|18299.6|910
1616767500000|2021-03-26 14:05:00|18306.7|18302.7|18306.7|18302.7|18309.8|18305.8|18303.6|18299.6|777
1616767800000|2021-03-26 14:10:00|18303.6|18299.6|18306.7|18302.7|18312.9|18308.9|18297.3|18293.3|525
1616768100000|2021-03-26 14:15:00|18303.6|18299.6|18319.2|18315.2|18325.4|18321.4|18303.6|18299.6|568
1616768400000|2021-03-26 14:20:00|18322.3|18318.3|18322.3|18318.3|18331.7|18327.7|18319.2|18315.2|761
1616768700000|2021-03-26 14:25:00|18319.2|18315.2|18334.8|18330.8|18337.9|18333.9|18319.2|18315.2|719
1616769000000|2021-03-26 14:30:00|18331.7|18327.7|18331.7|18327.7|18339.5|18335.5|18328.6|18324.6|625
1616769300000|2021-03-26 14:35:00|18334.8|18330.8|18350.4|18346.4|18356.7|18352.7|18331.7|18327.7|772
1616769600000|2021-03-26 14:40:00|18347.3|18343.3|18356.7|18352.7|18359.8|18355.8|18344.2|18340.2|578
1616769900000|2021-03-26 14:45:00|18359.8|18355.8|18362.9|18358.9|18381.7|18377.7|18359.8|18355.8|871
1616770200000|2021-03-26 14:50:00|18361.4|18357.4|18372.3|18368.3|18378.6|18374.6|18361.4|18357.4|922
1616770500000|2021-03-26 14:55:00|18373.9|18369.9|18384.8|18380.8|18389.5|18385.5|18372.3|18368.3|870
1616770800000|2021-03-26 15:00:00|18387.9|18383.9|18362.9|18358.9|18394.2|18390.2|18362.9|18358.9|966
1616771100000|2021-03-26 15:05:00|18366.1|18362.1|18381.7|18377.7|18384.8|18380.8|18362.9|18358.9|350
1616771400000|2021-03-26 15:10:00|18384.8|18380.8|18391.1|18387.1|18394.2|18390.2|18384.8|18380.8|846
1616771700000|2021-03-26 15:15:00|18392.6|18388.6|18381.7|18377.7|18394.2|18390.2|18381.7|18377.7|468
1616772000000|2021-03-26 15:20:00|18384.8|18380.8|18403.6|18399.6|18406.7|18402.7|18384.8|18380.8|694
1616772300000|2021-03-26 15:25:00|18406.7|18402.7|18400.4|18396.4|18419.2|18415.2|18394.2|18390.2|895
1616772600000|2021-03-26 15:30:00|18398.9|18394.9|18375.4|18371.4|18400.4|18396.4|18372.3|18368.3|820
1616772900000|2021-03-26 15:35:00|18377|18373|18387.9|18383.9|18391.1|18387.1|18377|18373|769
1616773200000|2021-03-26 15:40:00|18384.8|18380.8|18375.4|18371.4|18387.9|18383.9|18372.3|18368.3|672
1616773500000|2021-03-26 15:45:00|18377|18373|18394.2|18390.2|18397.3|18393.3|18375.4|18371.4|572
1616773800000|2021-03-26 15:50:00|18397.3|18393.3|18409.8|18405.8|18412.9|18408.9|18394.2|18390.2|617
1616774100000|2021-03-26 15:55:00|18406.7|18402.7|18397.3|18393.3|18409.8|18405.8|18394.2|18390.2|801
1616774400000|2021-03-26 16:00:00|18400.4|18396.4|18403.6|18399.6|18403.6|18399.6|18394.2|18390.2|440
1616774700000|2021-03-26 16:05:00|18406.7|18402.7|18394.2|18390.2|18406.7|18402.7|18394.2|18390.2|486
1616775000000|2021-03-26 16:10:00|18391.1|18387.1|18384.8|18380.8|18394.2|18390.2|18381.7|18377.7|491
1616775300000|2021-03-26 16:15:00|18386.4|18382.4|18384.8|18380.8|18391.1|18387.1|18383.3|18379.3|420
1616775600000|2021-03-26 16:20:00|18387.9|18383.9|18372.3|18368.3|18387.9|18383.9|18369.2|18365.2|598
1616775900000|2021-03-26 16:25:00|18375.4|18371.4|18359.8|18355.8|18375.4|18371.4|18350.4|18346.4|707
1616776200000|2021-03-26 16:30:00|18362.9|18358.9|18350.4|18346.4|18366.1|18362.1|18344.2|18340.2|773
1616776500000|2021-03-26 16:35:00|18353.6|18349.6|18362.9|18358.9|18366.1|18362.1|18347.3|18343.3|777
1616776800000|2021-03-26 16:40:00|18364.5|18360.5|18369.2|18365.2|18369.2|18365.2|18362.9|18358.9|398
1616777100000|2021-03-26 16:45:00|18366.1|18362.1|18359.8|18355.8|18369.2|18365.2|18359.8|18355.8|389
1616777400000|2021-03-26 16:50:00|18361.4|18357.4|18366.1|18362.1|18369.2|18365.2|18359.8|18355.8|221
1616777700000|2021-03-26 16:55:00|18367.6|18363.6|18353.6|18349.6|18369.2|18365.2|18353.6|18349.6|446
1616778000000|2021-03-26 17:00:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18353.6|18349.6|288
1616778300000|2021-03-26 17:05:00|18356.7|18352.7|18366.1|18362.1|18366.1|18362.1|18356.7|18352.7|135
1616778600000|2021-03-26 17:10:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18362.9|18358.9|329
1616778900000|2021-03-26 17:15:00|18367.6|18363.6|18372.3|18368.3|18372.3|18368.3|18366.1|18362.1|345
1616779200000|2021-03-26 17:20:00|18370.8|18366.8|18366.1|18362.1|18372.3|18368.3|18366.1|18362.1|297
1616779500000|2021-03-26 17:25:00|18362.9|18358.9|18353.6|18349.6|18362.9|18358.9|18353.6|18349.6|413
1616779800000|2021-03-26 17:30:00|18356.7|18352.7|18347.3|18343.3|18356.7|18352.7|18344.2|18340.2|559
1616780100000|2021-03-26 17:35:00|18348.9|18344.9|18353.6|18349.6|18353.6|18349.6|18347.3|18343.3|343
1616780400000|2021-03-26 17:40:00|18350.4|18346.4|18341.1|18337.1|18350.4|18346.4|18341.1|18337.1|284
1616780700000|2021-03-26 17:45:00|18337.9|18333.9|18334.8|18330.8|18337.9|18333.9|18328.6|18324.6|632
1616781000000|2021-03-26 17:50:00|18336.4|18332.4|18331.7|18327.7|18344.2|18340.2|18331.7|18327.7|374
1616781300000|2021-03-26 17:55:00|18334.8|18330.8|18331.7|18327.7|18334.8|18330.8|18328.6|18324.6|291
1616781600000|2021-03-26 18:00:00|18334.8|18330.8|18344.2|18340.2|18347.3|18343.3|18331.7|18327.7|336
1616781900000|2021-03-26 18:05:00|18347.3|18343.3|18355.1|18351.1|18359.8|18355.8|18344.2|18340.2|540
1616782200000|2021-03-26 18:10:00|18353.6|18349.6|18347.3|18343.3|18356.7|18352.7|18347.3|18343.3|454
1616782500000|2021-03-26 18:15:00|18345.8|18341.8|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|552
1616782800000|2021-03-26 18:20:00|18347.3|18343.3|18331.7|18327.7|18347.3|18343.3|18331.7|18327.7|351
1616783100000|2021-03-26 18:25:00|18334.8|18330.8|18344.2|18340.2|18344.2|18340.2|18334.8|18330.8|486
1616783400000|2021-03-26 18:30:00|18347.3|18343.3|18347.3|18343.3|18353.6|18349.6|18344.2|18340.2|389
1616783700000|2021-03-26 18:35:00|18350.4|18346.4|18344.2|18340.2|18350.4|18346.4|18344.2|18340.2|260
1616784000000|2021-03-26 18:40:00|18341.1|18337.1|18350.4|18346.4|18353.6|18349.6|18341.1|18337.1|292
1616784300000|2021-03-26 18:45:00|18353.6|18349.6|18366.1|18362.1|18369.2|18365.2|18353.6|18349.6|556
1616784600000|2021-03-26 18:50:00|18364.5|18360.5|18362.9|18358.9|18366.1|18362.1|18362.9|18358.9|274
1616784900000|2021-03-26 18:55:00|18359.8|18355.8|18347.3|18343.3|18362.9|18358.9|18347.3|18343.3|1143
1616785200000|2021-03-26 19:00:00|18350.4|18346.4|18331.7|18327.7|18350.4|18346.4|18331.7|18327.7|528
1616785500000|2021-03-26 19:05:00|18334.8|18330.8|18344.2|18340.2|18344.2|18340.2|18334.8|18330.8|244
1616785800000|2021-03-26 19:10:00|18345.8|18341.8|18334.8|18330.8|18345.8|18341.8|18331.7|18327.7|314
1616786100000|2021-03-26 19:15:00|18331.7|18327.7|18328.6|18324.6|18334.8|18330.8|18328.6|18324.6|367
1616786400000|2021-03-26 19:20:00|18331.7|18327.7|18334.8|18330.8|18337.9|18333.9|18328.6|18324.6|631
1616786700000|2021-03-26 19:25:00|18331.7|18327.7|18331.7|18327.7|18341.1|18337.1|18331.7|18327.7|211
1616787000000|2021-03-26 19:30:00|18328.6|18324.6|18331.7|18327.7|18331.7|18327.7|18328.6|18324.6|267
1616787300000|2021-03-26 19:35:00|18330.1|18326.1|18341.1|18337.1|18341.1|18337.1|18328.6|18324.6|239
1616787600000|2021-03-26 19:40:00|18344.2|18340.2|18347.3|18343.3|18350.4|18346.4|18341.1|18337.1|336
1616787900000|2021-03-26 19:45:00|18344.2|18340.2|18347.3|18343.3|18350.4|18346.4|18344.2|18340.2|242
1616788200000|2021-03-26 19:50:00|18344.2|18340.2|18347.3|18343.3|18353.6|18349.6|18337.9|18333.9|805
1616788500000|2021-03-26 19:55:00|18350.4|18346.4|18337.9|18333.9|18353.6|18349.6|18337.9|18333.9|1871
1616788800000|2021-03-26 20:00:00|18341.1|18337.1|18303.6|18299.6|18341.1|18337.1|18303.6|18299.6|1301
1616789100000|2021-03-26 20:05:00|18306.7|18302.7|18309.8|18305.8|18311.4|18307.4|18303.6|18299.6|672
1616789400000|2021-03-26 20:10:00|18312.9|18308.9|18306.7|18302.7|18312.9|18308.9|18303.6|18299.6|512
1616789700000|2021-03-26 20:15:00|18308.3|18304.3|18306.7|18302.7|18312.9|18308.9|18306.7|18302.7|351
1616790000000|2021-03-26 20:20:00|18308.3|18304.3|18300.4|18296.4|18309.8|18305.8|18300.4|18296.4|346
1616790300000|2021-03-26 20:25:00|18302|18298|18294.2|18290.2|18306.7|18302.7|18294.2|18290.2|469
1616790600000|2021-03-26 20:30:00|18297.3|18293.3|18312.9|18308.9|18312.9|18308.9|18294.2|18290.2|440
1616790900000|2021-03-26 20:35:00|18314.5|18310.5|18306.7|18302.7|18316.1|18312.1|18306.7|18302.7|242
1616791200000|2021-03-26 20:40:00|18305.1|18301.1|18303.6|18299.6|18306.7|18302.7|18303.6|18299.6|188
1616791500000|2021-03-26 20:45:00|18306.7|18302.7|18312.9|18308.9|18316.1|18312.1|18306.7|18302.7|327
1616791800000|2021-03-26 20:50:00|18309.8|18305.8|18287.9|18283.9|18309.8|18305.8|18287.9|18283.9|116
1616792100000|2021-03-26 20:55:00|18289.5|18285.5|18291.1|18287.1|18294.2|18290.2|18284.8|18280.8|161
1616968800000|2021-03-28 22:00:00|18317.6|18313.6|18330.1|18326.1|18347.3|18343.3|18317.6|18313.6|119
1616969100000|2021-03-28 22:05:00|18331.7|18327.7|18319.2|18315.2|18331.7|18327.7|18316.1|18312.1|103
1616969400000|2021-03-28 22:10:00|18320.8|18316.8|18316.1|18312.1|18320.8|18316.8|18316.1|18312.1|22
1616969700000|2021-03-28 22:15:00|18320.8|18316.8|18320.8|18316.8|18322.3|18318.3|18319.2|18315.2|23
1616970000000|2021-03-28 22:20:00|18327|18323|18328.6|18324.6|18328.6|18324.6|18327|18323|4
1616970300000|2021-03-28 22:25:00|18327|18323|18328.6|18324.6|18328.6|18324.6|18327|18323|0
1616970600000|2021-03-28 22:30:00|18327|18323|18325.4|18321.4|18327|18323|18325.4|18321.4|5
1616970900000|2021-03-28 22:35:00|18328.6|18324.6|18341.1|18337.1|18341.1|18337.1|18328.6|18324.6|65
1616971200000|2021-03-28 22:40:00|18339.5|18335.5|18336.4|18332.4|18341.1|18337.1|18334.8|18330.8|26
1616971500000|2021-03-28 22:45:00|18337.9|18333.9|18333.3|18329.3|18337.9|18333.9|18331.7|18327.7|24
1616971800000|2021-03-28 22:50:00|18334.8|18330.8|18334.8|18330.8|18334.8|18330.8|18331.7|18327.7|1
1616972100000|2021-03-28 22:55:00|18333.3|18329.3|18331.7|18327.7|18334.8|18330.8|18331.7|18327.7|22
1616972400000|2021-03-28 23:00:00|18333.3|18329.3|18328.6|18324.6|18333.3|18329.3|18328.6|18324.6|14
1616972700000|2021-03-28 23:05:00|18330.1|18326.1|18317.6|18313.6|18330.1|18326.1|18316.1|18312.1|29
1616973000000|2021-03-28 23:10:00|18319.2|18315.2|18322.3|18318.3|18325.4|18321.4|18314.5|18310.5|20
1616973300000|2021-03-28 23:15:00|18320.8|18316.8|18316.1|18312.1|18322.3|18318.3|18316.1|18312.1|14
1616973600000|2021-03-28 23:20:00|18319.2|18315.2|18312.9|18308.9|18319.2|18315.2|18312.9|18308.9|15
1616973900000|2021-03-28 23:25:00|18314.5|18310.5|18319.2|18315.2|18319.2|18315.2|18309.8|18305.8|37
1616974200000|2021-03-28 23:30:00|18316.1|18312.1|18316.1|18312.1|18328.6|18324.6|18316.1|18312.1|85
1616974500000|2021-03-28 23:35:00|18317.6|18313.6|18317.6|18313.6|18320.8|18316.8|18316.1|18312.1|2
1616974800000|2021-03-28 23:40:00|18316.1|18312.1|18320.8|18316.8|18322.3|18318.3|18316.1|18312.1|2
1616975100000|2021-03-28 23:45:00|18319.2|18315.2|18308.3|18304.3|18320.8|18316.8|18308.3|18304.3|30
1616975400000|2021-03-28 23:50:00|18309.8|18305.8|18311.4|18307.4|18312.9|18308.9|18309.8|18305.8|24
1616975700000|2021-03-28 23:55:00|18312.9|18308.9|18312.9|18308.9|18312.9|18308.9|18311.4|18307.4|0
1616976000000|2021-03-29 00:00:00|18314.5|18310.5|18322.3|18318.3|18323.9|18319.9|18311.4|18307.4|41
1616976300000|2021-03-29 00:05:00|18320.8|18316.8|18319.2|18315.2|18325.4|18321.4|18312.9|18308.9|27
1616976600000|2021-03-29 00:10:00|18320.8|18316.8|18330.1|18326.1|18331.7|18327.7|18316.1|18312.1|57
1616976900000|2021-03-29 00:15:00|18328.6|18324.6|18331.7|18327.7|18341.1|18337.1|18328.6|18324.6|111
1616977200000|2021-03-29 00:20:00|18333.3|18329.3|18334.8|18330.8|18336.4|18332.4|18331.7|18327.7|16
1616977500000|2021-03-29 00:25:00|18336.4|18332.4|18341.1|18337.1|18342.6|18338.6|18334.8|18330.8|71
1616977800000|2021-03-29 00:30:00|18339.5|18335.5|18333.3|18329.3|18341.1|18337.1|18331.7|18327.7|51
1616978100000|2021-03-29 00:35:00|18334.8|18330.8|18334.8|18330.8|18337.9|18333.9|18330.1|18326.1|16
1616978400000|2021-03-29 00:40:00|18337.9|18333.9|18337.9|18333.9|18341.1|18337.1|18337.9|18333.9|49
1616978700000|2021-03-29 00:45:00|18339.5|18335.5|18348.9|18344.9|18350.4|18346.4|18337.9|18333.9|80
1616979000000|2021-03-29 00:50:00|18350.4|18346.4|18362.9|18358.9|18362.9|18358.9|18348.9|18344.9|94
1616979300000|2021-03-29 00:55:00|18359.8|18355.8|18366.1|18362.1|18366.1|18362.1|18353.6|18349.6|130
1616979600000|2021-03-29 01:00:00|18364.5|18360.5|18375.4|18371.4|18378.6|18374.6|18362.9|18358.9|211
1616979900000|2021-03-29 01:05:00|18377|18373|18377|18373|18381.7|18377.7|18375.4|18371.4|84
1616980200000|2021-03-29 01:10:00|18378.6|18374.6|18372.3|18368.3|18378.6|18374.6|18366.1|18362.1|54
1616980500000|2021-03-29 01:15:00|18370.8|18366.8|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|82
1616980800000|2021-03-29 01:20:00|18373.9|18369.9|18362.9|18358.9|18375.4|18371.4|18362.9|18358.9|81
1616981100000|2021-03-29 01:25:00|18366.1|18362.1|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|20
1616981400000|2021-03-29 01:30:00|18362.9|18358.9|18361.4|18357.4|18362.9|18358.9|18359.8|18355.8|131
1616981700000|2021-03-29 01:35:00|18362.9|18358.9|18375.4|18371.4|18377|18373|18362.9|18358.9|76
1616982000000|2021-03-29 01:40:00|18372.3|18368.3|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|65
1616982300000|2021-03-29 01:45:00|||||||||39
1616982600000|2021-03-29 01:50:00|18370.8|18366.8|18356.7|18352.7|18372.3|18368.3|18356.7|18352.7|84
1616982900000|2021-03-29 01:55:00|18358.3|18354.3|18358.3|18354.3|18366.1|18362.1|18356.7|18352.7|50
1616983200000|2021-03-29 02:00:00|18359.8|18355.8|18359.8|18355.8|18366.1|18362.1|18358.3|18354.3|22
1616983500000|2021-03-29 02:05:00|18358.3|18354.3|18350.4|18346.4|18358.3|18354.3|18350.4|18346.4|42
1616983800000|2021-03-29 02:10:00|18352|18348|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|65
1616984100000|2021-03-29 02:15:00|18352|18348|18347.3|18343.3|18352|18348|18347.3|18343.3|20
1616984400000|2021-03-29 02:20:00|18348.9|18344.9|18347.3|18343.3|18348.9|18344.9|18344.2|18340.2|83
1616984700000|2021-03-29 02:25:00|18344.2|18340.2|18347.3|18343.3|18348.9|18344.9|18344.2|18340.2|38
1616985000000|2021-03-29 02:30:00|18348.9|18344.9|18348.9|18344.9|18350.4|18346.4|18344.2|18340.2|25
1616985300000|2021-03-29 02:35:00|18350.4|18346.4|18350.4|18346.4|18350.4|18346.4|18347.3|18343.3|20
1616985600000|2021-03-29 02:40:00|18348.9|18344.9|18347.3|18343.3|18350.4|18346.4|18344.2|18340.2|32
1616985900000|2021-03-29 02:45:00|18348.9|18344.9|18350.4|18346.4|18350.4|18346.4|18347.3|18343.3|36
1616986200000|2021-03-29 02:50:00|18348.9|18344.9|18355.1|18351.1|18355.1|18351.1|18347.3|18343.3|49
1616986500000|2021-03-29 02:55:00|18353.6|18349.6|18362.9|18358.9|18364.5|18360.5|18353.6|18349.6|70
1616986800000|2021-03-29 03:00:00|18361.4|18357.4|18359.8|18355.8|18366.1|18362.1|18359.8|18355.8|91
1616987100000|2021-03-29 03:05:00|18358.3|18354.3|18353.6|18349.6|18358.3|18354.3|18348.9|18344.9|40
1616987400000|2021-03-29 03:10:00|18355.1|18351.1|18362.9|18358.9|18362.9|18358.9|18353.6|18349.6|51
1616987700000|2021-03-29 03:15:00|18361.4|18357.4|18369.2|18365.2|18372.3|18368.3|18361.4|18357.4|72
1616988000000|2021-03-29 03:20:00|18370.8|18366.8|18361.4|18357.4|18370.8|18366.8|18359.8|18355.8|52
1616988300000|2021-03-29 03:25:00|18362.9|18358.9|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|4
1616988600000|2021-03-29 03:30:00|18364.5|18360.5|18362.9|18358.9|18366.1|18362.1|18362.9|18358.9|19
1616988900000|2021-03-29 03:35:00|18366.1|18362.1|18362.9|18358.9|18366.1|18362.1|18362.9|18358.9|22
1616989200000|2021-03-29 03:40:00|18361.4|18357.4|18362.9|18358.9|18362.9|18358.9|18361.4|18357.4|83
1616989500000|2021-03-29 03:45:00|||||||||7
1616989800000|2021-03-29 03:50:00|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|7
1616990100000|2021-03-29 03:55:00|||||||||21
1616990400000|2021-03-29 04:00:00|18372.3|18368.3|18372.3|18368.3|18372.3|18368.3|18372.3|18368.3|20
1616990700000|2021-03-29 04:05:00|18373.9|18369.9|18378.6|18374.6|18378.6|18374.6|18372.3|18368.3|55
1616991000000|2021-03-29 04:10:00|||||||||47
1616991300000|2021-03-29 04:15:00|||||||||7
1616991600000|2021-03-29 04:20:00|18384.8|18380.8|18381.7|18377.7|18384.8|18380.8|18378.6|18374.6|66
1616991900000|2021-03-29 04:25:00|18378.6|18374.6|18384.8|18380.8|18384.8|18380.8|18378.6|18374.6|81
1616992200000|2021-03-29 04:30:00|18387.9|18383.9|18387.9|18383.9|18387.9|18383.9|18384.8|18380.8|148
1616992500000|2021-03-29 04:35:00|||||||||4
1616992800000|2021-03-29 04:40:00|18384.8|18380.8|18380.1|18376.1|18384.8|18380.8|18378.6|18374.6|36
1616993100000|2021-03-29 04:45:00|18381.7|18377.7|18387.9|18383.9|18387.9|18383.9|18381.7|18377.7|43
1616993400000|2021-03-29 04:50:00|18386.4|18382.4|18387.9|18383.9|18387.9|18383.9|18386.4|18382.4|15
1616993700000|2021-03-29 04:55:00|18386.4|18382.4|18384.8|18380.8|18386.4|18382.4|18380.1|18376.1|28
1616994000000|2021-03-29 05:00:00|18387.9|18383.9|18394.2|18390.2|18394.2|18390.2|18387.9|18383.9|27
1616994300000|2021-03-29 05:05:00|18392.6|18388.6|18387.9|18383.9|18397.3|18393.3|18387.9|18383.9|80
1616994600000|2021-03-29 05:10:00|18389.5|18385.5|18397.3|18393.3|18397.3|18393.3|18387.9|18383.9|117
1616994900000|2021-03-29 05:15:00|18394.2|18390.2|18406.7|18402.7|18412.9|18408.9|18394.2|18390.2|185
1616995200000|2021-03-29 05:20:00|18409.8|18405.8|18398.9|18394.9|18412.9|18408.9|18397.3|18393.3|81
1616995500000|2021-03-29 05:25:00|18400.4|18396.4|18398.9|18394.9|18406.7|18402.7|18398.9|18394.9|96
1616995800000|2021-03-29 05:30:00|18400.4|18396.4|18403.6|18399.6|18406.7|18402.7|18395.8|18391.8|69
1616996100000|2021-03-29 05:35:00|18405.1|18401.1|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|49
1616996400000|2021-03-29 05:40:00|18416.1|18412.1|18412.9|18408.9|18419.2|18415.2|18409.8|18405.8|94
1616996700000|2021-03-29 05:45:00|18411.4|18407.4|18405.1|18401.1|18411.4|18407.4|18403.6|18399.6|97
1616997000000|2021-03-29 05:50:00|18403.6|18399.6|18411.4|18407.4|18416.1|18412.1|18403.6|18399.6|73
1616997300000|2021-03-29 05:55:00|18412.9|18408.9|18420.8|18416.8|18422.3|18418.3|18411.4|18407.4|94
1616997600000|2021-03-29 06:00:00|18419.2|18415.2|18422.3|18418.3|18425.4|18421.4|18409.8|18405.8|149
1616997900000|2021-03-29 06:05:00|18420.8|18416.8|18419.2|18415.2|18437.9|18433.9|18419.2|18415.2|152
1616998200000|2021-03-29 06:10:00|18422.3|18418.3|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|149
1616998500000|2021-03-29 06:15:00|18420.8|18416.8|18419.2|18415.2|18422.3|18418.3|18416.1|18412.1|122
1616998800000|2021-03-29 06:20:00|18417.6|18413.6|18411.4|18407.4|18417.6|18413.6|18406.7|18402.7|68
1616999100000|2021-03-29 06:25:00|18409.8|18405.8|18403.6|18399.6|18419.2|18415.2|18403.6|18399.6|90
1616999400000|2021-03-29 06:30:00|18400.4|18396.4|18417.6|18413.6|18419.2|18415.2|18394.2|18390.2|179
1616999700000|2021-03-29 06:35:00|18416.1|18412.1|18422.3|18418.3|18422.3|18418.3|18412.9|18408.9|51
1617000000000|2021-03-29 06:40:00|18425.4|18421.4|18437.9|18433.9|18441.1|18437.1|18425.4|18421.4|115
1617000300000|2021-03-29 06:45:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18428.6|18424.6|200
1617000600000|2021-03-29 06:50:00|18441.1|18437.1|18442.6|18438.6|18450.4|18446.4|18437.9|18433.9|104
1617000900000|2021-03-29 06:55:00|18441.1|18437.1|18428.6|18424.6|18444.2|18440.2|18427|18423|131
1617001200000|2021-03-29 07:00:00|18425.4|18421.4|18428.6|18424.6|18431.7|18427.7|18419.2|18415.2|245
1617001500000|2021-03-29 07:05:00|18425.4|18421.4|18406.7|18402.7|18425.4|18421.4|18405.1|18401.1|135
1617001800000|2021-03-29 07:10:00|18408.3|18404.3|18406.7|18402.7|18412.9|18408.9|18400.4|18396.4|91
1617002100000|2021-03-29 07:15:00|18405.1|18401.1|18422.3|18418.3|18422.3|18418.3|18403.6|18399.6|189
1617002400000|2021-03-29 07:20:00|18419.2|18415.2|18409.8|18405.8|18422.3|18418.3|18400.4|18396.4|130
1617002700000|2021-03-29 07:25:00|18408.3|18404.3|18419.2|18415.2|18420.8|18416.8|18406.7|18402.7|78
1617003000000|2021-03-29 07:30:00|18422.3|18418.3|18423.9|18419.9|18428.6|18424.6|18419.2|18415.2|160
1617003300000|2021-03-29 07:35:00|18422.3|18418.3|18425.4|18421.4|18431.7|18427.7|18420.8|18416.8|171
1617003600000|2021-03-29 07:40:00|18422.3|18418.3|18427|18423|18433.3|18429.3|18422.3|18418.3|114
1617003900000|2021-03-29 07:45:00|18425.4|18421.4|18403.6|18399.6|18425.4|18421.4|18403.6|18399.6|211
1617004200000|2021-03-29 07:50:00|18400.4|18396.4|18381.7|18377.7|18400.4|18396.4|18366.1|18362.1|344
1617004500000|2021-03-29 07:55:00|18378.6|18374.6|18355.1|18351.1|18381.7|18377.7|18353.6|18349.6|350
1617004800000|2021-03-29 08:00:00|18356.7|18352.7|18362.9|18358.9|18362.9|18358.9|18334.8|18330.8|309
1617005100000|2021-03-29 08:05:00|18361.4|18357.4|18356.7|18352.7|18362.9|18358.9|18341.1|18337.1|173
1617005400000|2021-03-29 08:10:00|18350.4|18346.4|18342.6|18338.6|18356.7|18352.7|18341.1|18337.1|189
1617005700000|2021-03-29 08:15:00|18344.2|18340.2|18331.7|18327.7|18344.2|18340.2|18325.4|18321.4|302
1617006000000|2021-03-29 08:20:00|18328.6|18324.6|18341.1|18337.1|18353.6|18349.6|18328.6|18324.6|315
1617006300000|2021-03-29 08:25:00|18344.2|18340.2|18339.5|18335.5|18347.3|18343.3|18337.9|18333.9|168
1617006600000|2021-03-29 08:30:00|18341.1|18337.1|18333.3|18329.3|18342.6|18338.6|18325.4|18321.4|211
1617006900000|2021-03-29 08:35:00|18331.7|18327.7|18328.6|18324.6|18334.8|18330.8|18325.4|18321.4|58
1617007200000|2021-03-29 08:40:00|18327|18323|18328.6|18324.6|18334.8|18330.8|18325.4|18321.4|94
1617007500000|2021-03-29 08:45:00|18330.1|18326.1|18331.7|18327.7|18334.8|18330.8|18328.6|18324.6|60
1617007800000|2021-03-29 08:50:00|18334.8|18330.8|18341.1|18337.1|18344.2|18340.2|18325.4|18321.4|211
1617008100000|2021-03-29 08:55:00|18337.9|18333.9|18337.9|18333.9|18341.1|18337.1|18334.8|18330.8|149
1617008400000|2021-03-29 09:00:00|18341.1|18337.1|18331.7|18327.7|18347.3|18343.3|18331.7|18327.7|237
1617008700000|2021-03-29 09:05:00|18330.1|18326.1|18344.2|18340.2|18350.4|18346.4|18330.1|18326.1|267
1617009000000|2021-03-29 09:10:00|18345.8|18341.8|18344.2|18340.2|18350.4|18346.4|18337.9|18333.9|136
1617009300000|2021-03-29 09:15:00|18347.3|18343.3|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|132
1617009600000|2021-03-29 09:20:00|18344.2|18340.2|18347.3|18343.3|18347.3|18343.3|18337.9|18333.9|111
1617009900000|2021-03-29 09:25:00|18345.8|18341.8|18355.1|18351.1|18356.7|18352.7|18345.8|18341.8|79
1617010200000|2021-03-29 09:30:00|18356.7|18352.7|18359.8|18355.8|18362.9|18358.9|18355.1|18351.1|180
1617010500000|2021-03-29 09:35:00|18356.7|18352.7|18359.8|18355.8|18362.9|18358.9|18353.6|18349.6|165
1617010800000|2021-03-29 09:40:00|18358.3|18354.3|18362.9|18358.9|18362.9|18358.9|18356.7|18352.7|51
1617011100000|2021-03-29 09:45:00|18361.4|18357.4|18359.8|18355.8|18362.9|18358.9|18356.7|18352.7|31
1617011400000|2021-03-29 09:50:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18347.3|18343.3|257
1617011700000|2021-03-29 09:55:00|18355.1|18351.1|18353.6|18349.6|18362.9|18358.9|18352|18348|130
1617012000000|2021-03-29 10:00:00|18355.1|18351.1|18356.7|18352.7|18359.8|18355.8|18353.6|18349.6|131
1617012300000|2021-03-29 10:05:00|18355.1|18351.1|18353.6|18349.6|18355.1|18351.1|18347.3|18343.3|85
1617012600000|2021-03-29 10:10:00|18350.4|18346.4|18362.9|18358.9|18362.9|18358.9|18347.3|18343.3|144
1617012900000|2021-03-29 10:15:00|18364.5|18360.5|18356.7|18352.7|18366.1|18362.1|18353.6|18349.6|53
1617013200000|2021-03-29 10:20:00|18359.8|18355.8|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|36
1617013500000|2021-03-29 10:25:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18356.7|18352.7|228
1617013800000|2021-03-29 10:30:00|18367.6|18363.6|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|36
1617014100000|2021-03-29 10:35:00|18369.2|18365.2|18372.3|18368.3|18372.3|18368.3|18366.1|18362.1|88
1617014400000|2021-03-29 10:40:00|18369.2|18365.2|18369.2|18365.2|18372.3|18368.3|18369.2|18365.2|56
1617014700000|2021-03-29 10:45:00|18370.8|18366.8|18369.2|18365.2|18372.3|18368.3|18366.1|18362.1|44
1617015000000|2021-03-29 10:50:00|18372.3|18368.3|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|60
1617015300000|2021-03-29 10:55:00|18377|18373|18381.7|18377.7|18381.7|18377.7|18375.4|18371.4|179
1617015600000|2021-03-29 11:00:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|117
1617015900000|2021-03-29 11:05:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|40
1617016200000|2021-03-29 11:10:00|18372.3|18368.3|18378.6|18374.6|18378.6|18374.6|18372.3|18368.3|58
1617016500000|2021-03-29 11:15:00|18375.4|18371.4|18372.3|18368.3|18381.7|18377.7|18372.3|18368.3|72
1617016800000|2021-03-29 11:20:00|18373.9|18369.9|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|80
1617017100000|2021-03-29 11:25:00|18373.9|18369.9|18384.8|18380.8|18384.8|18380.8|18372.3|18368.3|88
1617017400000|2021-03-29 11:30:00|18383.3|18379.3|18384.8|18380.8|18384.8|18380.8|18381.7|18377.7|48
1617017700000|2021-03-29 11:35:00|18383.3|18379.3|18387.9|18383.9|18394.2|18390.2|18381.7|18377.7|281
1617018000000|2021-03-29 11:40:00|18386.4|18382.4|18391.1|18387.1|18394.2|18390.2|18384.8|18380.8|56
1617018300000|2021-03-29 11:45:00|18387.9|18383.9|18391.1|18387.1|18397.3|18393.3|18387.9|18383.9|196
1617018600000|2021-03-29 11:50:00|18394.2|18390.2|18391.1|18387.1|18397.3|18393.3|18387.9|18383.9|164
1617018900000|2021-03-29 11:55:00|18392.6|18388.6|18397.3|18393.3|18397.3|18393.3|18384.8|18380.8|235
1617019200000|2021-03-29 12:00:00|18395.8|18391.8|18378.6|18374.6|18397.3|18393.3|18377|18373|349
1617019500000|2021-03-29 12:05:00|18380.1|18376.1|18378.6|18374.6|18381.7|18377.7|18372.3|18368.3|401
1617019800000|2021-03-29 12:10:00|18377|18373|18387.9|18383.9|18387.9|18383.9|18372.3|18368.3|194
1617020100000|2021-03-29 12:15:00|18384.8|18380.8|18397.3|18393.3|18397.3|18393.3|18378.6|18374.6|329
1617020400000|2021-03-29 12:20:00|18400.4|18396.4|18409.8|18405.8|18419.2|18415.2|18397.3|18393.3|559
1617020700000|2021-03-29 12:25:00|18408.3|18404.3|18409.8|18405.8|18425.4|18421.4|18400.4|18396.4|675
1617021000000|2021-03-29 12:30:00|18411.4|18407.4|18406.7|18402.7|18422.3|18418.3|18406.7|18402.7|428
1617021300000|2021-03-29 12:35:00|18409.8|18405.8|18406.7|18402.7|18419.2|18415.2|18406.7|18402.7|570
1617021600000|2021-03-29 12:40:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18391.1|18387.1|488
1617021900000|2021-03-29 12:45:00|18402|18398|18387.9|18383.9|18403.6|18399.6|18387.9|18383.9|185
1617022200000|2021-03-29 12:50:00|18391.1|18387.1|18383.3|18379.3|18392.6|18388.6|18372.3|18368.3|231
1617022500000|2021-03-29 12:55:00|18384.8|18380.8|18378.6|18374.6|18384.8|18380.8|18366.1|18362.1|320
1617022800000|2021-03-29 13:00:00|18375.4|18371.4|18397.3|18393.3|18397.3|18393.3|18370.8|18366.8|377
1617023100000|2021-03-29 13:05:00|18392.6|18388.6|18394.2|18390.2|18394.2|18390.2|18384.8|18380.8|278
1617023400000|2021-03-29 13:10:00|18391.1|18387.1|18387.9|18383.9|18397.3|18393.3|18381.7|18377.7|312
1617023700000|2021-03-29 13:15:00|18389.5|18385.5|18387.9|18383.9|18389.5|18385.5|18378.6|18374.6|240
1617024000000|2021-03-29 13:20:00|18384.8|18380.8|18369.2|18365.2|18384.8|18380.8|18366.1|18362.1|436
1617024300000|2021-03-29 13:25:00|18367.6|18363.6|18362.9|18358.9|18372.3|18368.3|18359.8|18355.8|396
1617024600000|2021-03-29 13:30:00|18359.8|18355.8|18334.8|18330.8|18362.9|18358.9|18331.7|18327.7|947
1617024900000|2021-03-29 13:35:00|18331.7|18327.7|18322.3|18318.3|18334.8|18330.8|18319.2|18315.2|1105
1617025200000|2021-03-29 13:40:00|18325.4|18321.4|18309.8|18305.8|18334.8|18330.8|18309.8|18305.8|934
1617025500000|2021-03-29 13:45:00|18312.9|18308.9|18312.9|18308.9|18319.2|18315.2|18298.9|18294.9|1152
1617025800000|2021-03-29 13:50:00|18309.8|18305.8|18291.1|18287.1|18312.9|18308.9|18278.6|18274.6|1086
1617026100000|2021-03-29 13:55:00|18289.5|18285.5|18256.7|18252.7|18291.1|18287.1|18253.6|18249.6|814
1617026400000|2021-03-29 14:00:00|18255.1|18251.1|18253.6|18249.6|18269.2|18265.2|18247.3|18243.3|1110
1617026700000|2021-03-29 14:05:00|18256.7|18252.7|18244.2|18240.2|18256.7|18252.7|18231.7|18227.7|700
1617027000000|2021-03-29 14:10:00|18242.6|18238.6|18247.3|18243.3|18250.4|18246.4|18234.8|18230.8|1536
1617027300000|2021-03-29 14:15:00|18245.8|18241.8|18256.7|18252.7|18256.7|18252.7|18244.2|18240.2|856
1617027600000|2021-03-29 14:20:00|18253.6|18249.6|18266.1|18262.1|18266.1|18262.1|18237.9|18233.9|1016
1617027900000|2021-03-29 14:25:00|18262.9|18258.9|18256.7|18252.7|18272.3|18268.3|18250.4|18246.4|1173
1617028200000|2021-03-29 14:30:00|18253.6|18249.6|18241.1|18237.1|18259.8|18255.8|18241.1|18237.1|1001
1617028500000|2021-03-29 14:35:00|18242.6|18238.6|18244.2|18240.2|18255.1|18251.1|18237.9|18233.9|618
1617028800000|2021-03-29 14:40:00|18241.1|18237.1|18247.3|18243.3|18250.4|18246.4|18231.7|18227.7|559
1617029100000|2021-03-29 14:45:00|18245.8|18241.8|18237.9|18233.9|18247.3|18243.3|18233.3|18229.3|513
1617029400000|2021-03-29 14:50:00|18241.1|18237.1|18256.7|18252.7|18256.7|18252.7|18241.1|18237.1|382
1617029700000|2021-03-29 14:55:00|18253.6|18249.6|18250.4|18246.4|18256.7|18252.7|18241.1|18237.1|373
1617030000000|2021-03-29 15:00:00|18247.3|18243.3|18234.8|18230.8|18247.3|18243.3|18228.6|18224.6|555
1617030300000|2021-03-29 15:05:00|18231.7|18227.7|18231.7|18227.7|18241.1|18237.1|18228.6|18224.6|594
1617030600000|2021-03-29 15:10:00|18228.6|18224.6|18234.8|18230.8|18244.2|18240.2|18228.6|18224.6|671
1617030900000|2021-03-29 15:15:00|18236.4|18232.4|18234.8|18230.8|18236.4|18232.4|18228.6|18224.6|650
1617031200000|2021-03-29 15:20:00|18237.9|18233.9|18237.9|18233.9|18241.1|18237.1|18231.7|18227.7|512
1617031500000|2021-03-29 15:25:00|18241.1|18237.1|18250.4|18246.4|18253.6|18249.6|18241.1|18237.1|565
1617031800000|2021-03-29 15:30:00|18247.3|18243.3|18241.1|18237.1|18250.4|18246.4|18241.1|18237.1|427
1617032100000|2021-03-29 15:35:00|18244.2|18240.2|18244.2|18240.2|18244.2|18240.2|18234.8|18230.8|340
1617032400000|2021-03-29 15:40:00|18247.3|18243.3|18234.8|18230.8|18250.4|18246.4|18231.7|18227.7|352
1617032700000|2021-03-29 15:45:00|18231.7|18227.7|18244.2|18240.2|18244.2|18240.2|18231.7|18227.7|379
1617033000000|2021-03-29 15:50:00|18241.1|18237.1|18244.2|18240.2|18253.6|18249.6|18241.1|18237.1|424
1617033300000|2021-03-29 15:55:00|18241.1|18237.1|18241.1|18237.1|18250.4|18246.4|18237.9|18233.9|213
1617033600000|2021-03-29 16:00:00|18239.5|18235.5|18237.9|18233.9|18241.1|18237.1|18237.9|18233.9|325
1617033900000|2021-03-29 16:05:00|18241.1|18237.1|18250.4|18246.4|18252|18248|18237.9|18233.9|307
1617034200000|2021-03-29 16:10:00|18248.9|18244.9|18247.3|18243.3|18253.6|18249.6|18244.2|18240.2|351
1617034500000|2021-03-29 16:15:00|18244.2|18240.2|18247.3|18243.3|18253.6|18249.6|18244.2|18240.2|384
1617034800000|2021-03-29 16:20:00|18250.4|18246.4|18250.4|18246.4|18250.4|18246.4|18247.3|18243.3|169
1617035100000|2021-03-29 16:25:00|18247.3|18243.3|18247.3|18243.3|18250.4|18246.4|18247.3|18243.3|148
1617035400000|2021-03-29 16:30:00|18250.4|18246.4|18250.4|18246.4|18253.6|18249.6|18247.3|18243.3|228
1617035700000|2021-03-29 16:35:00|18248.9|18244.9|18250.4|18246.4|18253.6|18249.6|18247.3|18243.3|464
1617036000000|2021-03-29 16:40:00|18244.2|18240.2|18237.9|18233.9|18244.2|18240.2|18234.8|18230.8|266
1617036300000|2021-03-29 16:45:00|18241.1|18237.1|18247.3|18243.3|18250.4|18246.4|18241.1|18237.1|415
1617036600000|2021-03-29 16:50:00|18245.8|18241.8|18247.3|18243.3|18250.4|18246.4|18244.2|18240.2|181
1617036900000|2021-03-29 16:55:00|18250.4|18246.4|18244.2|18240.2|18250.4|18246.4|18244.2|18240.2|215
1617037200000|2021-03-29 17:00:00|18242.6|18238.6|18225.4|18221.4|18244.2|18240.2|18225.4|18221.4|290
1617037500000|2021-03-29 17:05:00|18222.3|18218.3|18231.7|18227.7|18231.7|18227.7|18222.3|18218.3|427
1617037800000|2021-03-29 17:10:00|18234.8|18230.8|18231.7|18227.7|18234.8|18230.8|18225.4|18221.4|452
1617038100000|2021-03-29 17:15:00|18230.1|18226.1|18228.6|18224.6|18231.7|18227.7|18225.4|18221.4|154
1617038400000|2021-03-29 17:20:00|18227|18223|18216.1|18212.1|18228.6|18224.6|18216.1|18212.1|413
1617038700000|2021-03-29 17:25:00|18212.9|18208.9|18209.8|18205.8|18214.5|18210.5|18206.7|18202.7|405
1617039000000|2021-03-29 17:30:00|18212.9|18208.9|18209.8|18205.8|18212.9|18208.9|18209.8|18205.8|192
1617039300000|2021-03-29 17:35:00|18212.9|18208.9|18212.9|18208.9|18216.1|18212.1|18212.9|18208.9|167
1617039600000|2021-03-29 17:40:00|18211.4|18207.4|18209.8|18205.8|18212.9|18208.9|18209.8|18205.8|242
1617039900000|2021-03-29 17:45:00|18212.9|18208.9|18209.8|18205.8|18212.9|18208.9|18209.8|18205.8|206
1617040200000|2021-03-29 17:50:00|18206.7|18202.7|18200.4|18196.4|18206.7|18202.7|18197.3|18193.3|609
1617040500000|2021-03-29 17:55:00|18203.6|18199.6|18194.2|18190.2|18203.6|18199.6|18194.2|18190.2|419
1617040800000|2021-03-29 18:00:00|18197.3|18193.3|18181.7|18177.7|18197.3|18193.3|18178.6|18174.6|640
1617041100000|2021-03-29 18:05:00|18184.8|18180.8|18175.4|18171.4|18187.9|18183.9|18175.4|18171.4|441
1617041400000|2021-03-29 18:10:00|18172.3|18168.3|18166.1|18162.1|18172.3|18168.3|18162.9|18158.9|586
1617041700000|2021-03-29 18:15:00|18167.6|18163.6|18162.9|18158.9|18175.4|18171.4|18162.9|18158.9|798
1617042000000|2021-03-29 18:20:00|18159.8|18155.8|18147.3|18143.3|18162.9|18158.9|18147.3|18143.3|712
1617042300000|2021-03-29 18:25:00|18150.4|18146.4|18144.2|18140.2|18153.6|18149.6|18144.2|18140.2|538
1617042600000|2021-03-29 18:30:00|18147.3|18143.3|18150.4|18146.4|18153.6|18149.6|18134.8|18130.8|895
1617042900000|2021-03-29 18:35:00|18153.6|18149.6|18147.3|18143.3|18159.8|18155.8|18147.3|18143.3|726
1617043200000|2021-03-29 18:40:00|18144.2|18140.2|18137.9|18133.9|18144.2|18140.2|18134.8|18130.8|424
1617043500000|2021-03-29 18:45:00|18141.1|18137.1|18144.2|18140.2|18147.3|18143.3|18131.7|18127.7|792
1617043800000|2021-03-29 18:50:00|18147.3|18143.3|18153.6|18149.6|18156.7|18152.7|18147.3|18143.3|813
1617044100000|2021-03-29 18:55:00|18156.7|18152.7|18144.2|18140.2|18156.7|18152.7|18137.9|18133.9|1747
1617044400000|2021-03-29 19:00:00|18141.1|18137.1|18150.4|18146.4|18150.4|18146.4|18141.1|18137.1|1295
1617044700000|2021-03-29 19:05:00|18144.2|18140.2|18128.6|18124.6|18144.2|18140.2|18125.4|18121.4|798
1617045000000|2021-03-29 19:10:00|18131.7|18127.7|18119.2|18115.2|18131.7|18127.7|18119.2|18115.2|600
1617045300000|2021-03-29 19:15:00|18116.1|18112.1|18128.6|18124.6|18131.7|18127.7|18112.9|18108.9|827
1617045600000|2021-03-29 19:20:00|18125.4|18121.4|18128.6|18124.6|18131.7|18127.7|18125.4|18121.4|395
1617045900000|2021-03-29 19:25:00|18131.7|18127.7|18137.9|18133.9|18137.9|18133.9|18128.6|18124.6|383
1617046200000|2021-03-29 19:30:00|18141.1|18137.1|18153.6|18149.6|18153.6|18149.6|18134.8|18130.8|530
1617046500000|2021-03-29 19:35:00|18152|18148|18166.1|18162.1|18166.1|18162.1|18150.4|18146.4|726
1617046800000|2021-03-29 19:40:00|18167.6|18163.6|18175.4|18171.4|18177|18173|18166.1|18162.1|1071
1617047100000|2021-03-29 19:45:00|18178.6|18174.6|18178.6|18174.6|18181.7|18177.7|18169.2|18165.2|1044
1617047400000|2021-03-29 19:50:00|18181.7|18177.7|18187.9|18183.9|18187.9|18183.9|18175.4|18171.4|1999
1617047700000|2021-03-29 19:55:00|18184.8|18180.8|18184.8|18180.8|18197.3|18193.3|18172.3|18168.3|3675
1617048000000|2021-03-29 20:00:00|18181.7|18177.7|18200.4|18196.4|18200.4|18196.4|18181.7|18177.7|1395
1617048300000|2021-03-29 20:05:00|18197.3|18193.3|18197.3|18193.3|18200.4|18196.4|18191.1|18187.1|478
1617048600000|2021-03-29 20:10:00|18198.9|18194.9|18200.4|18196.4|18203.6|18199.6|18197.3|18193.3|600
1617048900000|2021-03-29 20:15:00|18197.3|18193.3|18192.6|18188.6|18200.4|18196.4|18191.1|18187.1|333
1617049200000|2021-03-29 20:20:00|18194.2|18190.2|18194.2|18190.2|18197.3|18193.3|18191.1|18187.1|122
1617049500000|2021-03-29 20:25:00|18197.3|18193.3|18191.1|18187.1|18197.3|18193.3|18191.1|18187.1|185
1617049800000|2021-03-29 20:30:00|18189.5|18185.5|18184.8|18180.8|18191.1|18187.1|18172.3|18168.3|416
1617050100000|2021-03-29 20:35:00|18183.3|18179.3|18186.4|18182.4|18187.9|18183.9|18178.6|18174.6|194
1617050400000|2021-03-29 20:40:00|18184.8|18180.8|18172.3|18168.3|18186.4|18182.4|18170.8|18166.8|268
1617050700000|2021-03-29 20:45:00|18173.9|18169.9|18187.9|18183.9|18187.9|18183.9|18172.3|18168.3|170
1617051000000|2021-03-29 20:50:00|18186.4|18182.4|18195.8|18191.8|18197.3|18193.3|18178.6|18174.6|166
1617051300000|2021-03-29 20:55:00|18194.2|18190.2|18200.4|18196.4|18203.6|18199.6|18194.2|18190.2|109
1617055200000|2021-03-29 22:00:00|18192.6|18188.6|18198.9|18194.9|18208.3|18204.3|18191.1|18187.1|95
1617055500000|2021-03-29 22:05:00|18200.4|18196.4|18200.4|18196.4|18203.6|18199.6|18197.3|18193.3|26
1617055800000|2021-03-29 22:10:00|18197.3|18193.3|18195.8|18191.8|18197.3|18193.3|18195.8|18191.8|8
1617056100000|2021-03-29 22:15:00|18197.3|18193.3|18200.4|18196.4|18200.4|18196.4|18197.3|18193.3|31
1617056400000|2021-03-29 22:20:00|18203.6|18199.6|18198.9|18194.9|18203.6|18199.6|18198.9|18194.9|25
1617056700000|2021-03-29 22:25:00|18200.4|18196.4|18206.7|18202.7|18206.7|18202.7|18198.9|18194.9|22
1617057000000|2021-03-29 22:30:00|18205.1|18201.1|18206.7|18202.7|18206.7|18202.7|18205.1|18201.1|18
1617057300000|2021-03-29 22:35:00|18205.1|18201.1|18212.9|18208.9|18212.9|18208.9|18203.6|18199.6|31
1617057600000|2021-03-29 22:40:00|18211.4|18207.4|18209.8|18205.8|18212.9|18208.9|18208.3|18204.3|43
1617057900000|2021-03-29 22:45:00|18208.3|18204.3|18205.1|18201.1|18208.3|18204.3|18203.6|18199.6|13
1617058200000|2021-03-29 22:50:00|18206.7|18202.7|18206.7|18202.7|18206.7|18202.7|18203.6|18199.6|8
1617058500000|2021-03-29 22:55:00|18205.1|18201.1|18205.1|18201.1|18206.7|18202.7|18203.6|18199.6|13
1617058800000|2021-03-29 23:00:00|18203.6|18199.6|18194.2|18190.2|18205.1|18201.1|18194.2|18190.2|40
1617059100000|2021-03-29 23:05:00|18192.6|18188.6|18189.5|18185.5|18194.2|18190.2|18189.5|18185.5|20
1617059400000|2021-03-29 23:10:00|18187.9|18183.9|18191.1|18187.1|18192.6|18188.6|18181.7|18177.7|35
1617059700000|2021-03-29 23:15:00|18189.5|18185.5|18184.8|18180.8|18189.5|18185.5|18181.7|18177.7|77
1617060000000|2021-03-29 23:20:00|18186.4|18182.4|18191.1|18187.1|18191.1|18187.1|18184.8|18180.8|19
1617060300000|2021-03-29 23:25:00|18189.5|18185.5|18178.6|18174.6|18191.1|18187.1|18178.6|18174.6|23
1617060600000|2021-03-29 23:30:00|18180.1|18176.1|18172.3|18168.3|18181.7|18177.7|18172.3|18168.3|126
1617060900000|2021-03-29 23:35:00|18173.9|18169.9|18178.6|18174.6|18178.6|18174.6|18167.6|18163.6|88
1617061200000|2021-03-29 23:40:00|18180.1|18176.1|18178.6|18174.6|18187.9|18183.9|18178.6|18174.6|56
1617061500000|2021-03-29 23:45:00|18180.1|18176.1|18183.3|18179.3|18184.8|18180.8|18180.1|18176.1|23
1617061800000|2021-03-29 23:50:00|18181.7|18177.7|18183.3|18179.3|18184.8|18180.8|18175.4|18171.4|61
1617062100000|2021-03-29 23:55:00|18181.7|18177.7|18180.1|18176.1|18183.3|18179.3|18177|18173|21
1617062400000|2021-03-30 00:00:00|18181.7|18177.7|18191.1|18187.1|18194.2|18190.2|18180.1|18176.1|57
1617062700000|2021-03-30 00:05:00|18192.6|18188.6|18189.5|18185.5|18192.6|18188.6|18184.8|18180.8|40
1617063000000|2021-03-30 00:10:00|18191.1|18187.1|18200.4|18196.4|18200.4|18196.4|18191.1|18187.1|75
1617063300000|2021-03-30 00:15:00|18202|18198|18203.6|18199.6|18209.8|18205.8|18200.4|18196.4|142
1617063600000|2021-03-30 00:20:00|18200.4|18196.4|18195.8|18191.8|18200.4|18196.4|18191.1|18187.1|88
1617063900000|2021-03-30 00:25:00|18194.2|18190.2|18191.1|18187.1|18195.8|18191.8|18189.5|18185.5|72
1617064200000|2021-03-30 00:30:00|18189.5|18185.5|18184.8|18180.8|18191.1|18187.1|18184.8|18180.8|33
1617064500000|2021-03-30 00:35:00|18181.7|18177.7|18181.7|18177.7|18184.8|18180.8|18178.6|18174.6|108
1617064800000|2021-03-30 00:40:00|18178.6|18174.6|18180.1|18176.1|18181.7|18177.7|18175.4|18171.4|91
1617065100000|2021-03-30 00:45:00|18178.6|18174.6|18191.1|18187.1|18194.2|18190.2|18178.6|18174.6|42
1617065400000|2021-03-30 00:50:00|18187.9|18183.9|18184.8|18180.8|18187.9|18183.9|18183.3|18179.3|13
1617065700000|2021-03-30 00:55:00|18187.9|18183.9|18184.8|18180.8|18191.1|18187.1|18184.8|18180.8|55
1617066000000|2021-03-30 01:00:00|18186.4|18182.4|18186.4|18182.4|18187.9|18183.9|18184.8|18180.8|29
1617066300000|2021-03-30 01:05:00|18187.9|18183.9|18172.3|18168.3|18187.9|18183.9|18170.8|18166.8|83
1617066600000|2021-03-30 01:10:00|18178.6|18174.6|18178.6|18174.6|18181.7|18177.7|18173.9|18169.9|34
1617066900000|2021-03-30 01:15:00|18175.4|18171.4|18159.8|18155.8|18175.4|18171.4|18159.8|18155.8|119
1617067200000|2021-03-30 01:20:00|18162.9|18158.9|18156.7|18152.7|18166.1|18162.1|18152|18148|139
1617067500000|2021-03-30 01:25:00|18158.3|18154.3|18155.1|18151.1|18159.8|18155.8|18150.4|18146.4|37
1617067800000|2021-03-30 01:30:00|18156.7|18152.7|18147.3|18143.3|18161.4|18157.4|18147.3|18143.3|86
1617068100000|2021-03-30 01:35:00|18144.2|18140.2|18147.3|18143.3|18147.3|18143.3|18139.5|18135.5|86
1617068400000|2021-03-30 01:40:00|18144.2|18140.2|18147.3|18143.3|18150.4|18146.4|18144.2|18140.2|69
1617068700000|2021-03-30 01:45:00|18150.4|18146.4|18153.6|18149.6|18153.6|18149.6|18147.3|18143.3|15
1617069000000|2021-03-30 01:50:00|18152|18148|18153.6|18149.6|18153.6|18149.6|18148.9|18144.9|49
1617069300000|2021-03-30 01:55:00|18152|18148|18145.8|18141.8|18153.6|18149.6|18145.8|18141.8|45
1617069600000|2021-03-30 02:00:00|18144.2|18140.2|18136.4|18132.4|18144.2|18140.2|18136.4|18132.4|105
1617069900000|2021-03-30 02:05:00|18134.8|18130.8|18134.8|18130.8|18137.9|18133.9|18125.4|18121.4|128
1617070200000|2021-03-30 02:10:00|18133.3|18129.3|18117.6|18113.6|18134.8|18130.8|18116.1|18112.1|62
1617070500000|2021-03-30 02:15:00|18119.2|18115.2|18116.1|18112.1|18119.2|18115.2|18116.1|18112.1|102
1617070800000|2021-03-30 02:20:00|18114.5|18110.5|18116.1|18112.1|18116.1|18112.1|18109.8|18105.8|35
1617071100000|2021-03-30 02:25:00|18112.9|18108.9|18098.9|18094.9|18112.9|18108.9|18092.6|18088.6|227
1617071400000|2021-03-30 02:30:00|18100.4|18096.4|18100.4|18096.4|18100.4|18096.4|18087.9|18083.9|122
1617071700000|2021-03-30 02:35:00|18098.9|18094.9|18100.4|18096.4|18100.4|18096.4|18097.3|18093.3|42
1617072000000|2021-03-30 02:40:00|18102|18098|18102|18098|18103.6|18099.6|18092.6|18088.6|54
1617072300000|2021-03-30 02:45:00|18103.6|18099.6|18092.6|18088.6|18103.6|18099.6|18091.1|18087.1|41
1617072600000|2021-03-30 02:50:00|18094.2|18090.2|18091.1|18087.1|18100.4|18096.4|18091.1|18087.1|37
1617072900000|2021-03-30 02:55:00|18094.2|18090.2|18097.3|18093.3|18097.3|18093.3|18087.9|18083.9|148
1617073200000|2021-03-30 03:00:00|18095.8|18091.8|18092.6|18088.6|18098.9|18094.9|18092.6|18088.6|55
1617073500000|2021-03-30 03:05:00|18094.2|18090.2|18094.2|18090.2|18097.3|18093.3|18086.4|18082.4|26
1617073800000|2021-03-30 03:10:00|18091.1|18087.1|18092.6|18088.6|18092.6|18088.6|18091.1|18087.1|42
1617074100000|2021-03-30 03:15:00|18091.1|18087.1|18094.2|18090.2|18094.2|18090.2|18087.9|18083.9|47
1617074400000|2021-03-30 03:20:00|18092.6|18088.6|18095.8|18091.8|18097.3|18093.3|18091.1|18087.1|60
1617074700000|2021-03-30 03:25:00|18094.2|18090.2|18092.6|18088.6|18097.3|18093.3|18091.1|18087.1|46
1617075000000|2021-03-30 03:30:00|18091.1|18087.1|18094.2|18090.2|18094.2|18090.2|18091.1|18087.1|25
1617075300000|2021-03-30 03:35:00|18097.3|18093.3|18097.3|18093.3|18098.9|18094.9|18094.2|18090.2|41
1617075600000|2021-03-30 03:40:00|18100.4|18096.4|18100.4|18096.4|18103.6|18099.6|18097.3|18093.3|61
1617075900000|2021-03-30 03:45:00|18102|18098|18103.6|18099.6|18106.7|18102.7|18100.4|18096.4|39
1617076200000|2021-03-30 03:50:00|18100.4|18096.4|18095.8|18091.8|18102|18098|18094.2|18090.2|70
1617076500000|2021-03-30 03:55:00|18094.2|18090.2|18094.2|18090.2|18094.2|18090.2|18084.8|18080.8|85
1617076800000|2021-03-30 04:00:00|18092.6|18088.6|18091.1|18087.1|18092.6|18088.6|18089.5|18085.5|8
1617077100000|2021-03-30 04:05:00|18089.5|18085.5|18091.1|18087.1|18091.1|18087.1|18089.5|18085.5|4
1617077400000|2021-03-30 04:10:00|18089.5|18085.5|18091.1|18087.1|18094.2|18090.2|18087.9|18083.9|47
1617077700000|2021-03-30 04:15:00|18081.7|18077.7|18081.7|18077.7|18081.7|18077.7|18078.6|18074.6|16
1617078000000|2021-03-30 04:20:00|18083.3|18079.3|18081.7|18077.7|18083.3|18079.3|18081.7|18077.7|12
1617078300000|2021-03-30 04:25:00|18083.3|18079.3|18084.8|18080.8|18084.8|18080.8|18083.3|18079.3|4
1617078600000|2021-03-30 04:30:00|18087.9|18083.9|18094.2|18090.2|18094.2|18090.2|18086.4|18082.4|99
1617078900000|2021-03-30 04:35:00|18097.3|18093.3|18094.2|18090.2|18097.3|18093.3|18092.6|18088.6|45
1617079200000|2021-03-30 04:40:00|18092.6|18088.6|18091.1|18087.1|18094.2|18090.2|18091.1|18087.1|8
1617079500000|2021-03-30 04:45:00|18092.6|18088.6|18092.6|18088.6|18097.3|18093.3|18091.1|18087.1|77
1617079800000|2021-03-30 04:50:00|18094.2|18090.2|18094.2|18090.2|18094.2|18090.2|18087.9|18083.9|55
1617080100000|2021-03-30 04:55:00|18092.6|18088.6|18091.1|18087.1|18097.3|18093.3|18091.1|18087.1|70
1617080400000|2021-03-30 05:00:00|18089.5|18085.5|18092.6|18088.6|18094.2|18090.2|18087.9|18083.9|27
1617080700000|2021-03-30 05:05:00|18094.2|18090.2|18084.8|18080.8|18097.3|18093.3|18081.7|18077.7|49
1617081000000|2021-03-30 05:10:00|18087.9|18083.9|18086.4|18082.4|18087.9|18083.9|18081.7|18077.7|22
1617081300000|2021-03-30 05:15:00|18084.8|18080.8|18084.8|18080.8|18084.8|18080.8|18080.1|18076.1|14
1617081600000|2021-03-30 05:20:00|18083.3|18079.3|18084.8|18080.8|18087.9|18083.9|18081.7|18077.7|48
1617081900000|2021-03-30 05:25:00|18083.3|18079.3|18086.4|18082.4|18086.4|18082.4|18078.6|18074.6|33
1617082200000|2021-03-30 05:30:00|18084.8|18080.8|18078.6|18074.6|18084.8|18080.8|18077|18073|45
1617082500000|2021-03-30 05:35:00|18075.4|18071.4|18078.6|18074.6|18078.6|18074.6|18075.4|18071.4|70
1617082800000|2021-03-30 05:40:00|18081.7|18077.7|18084.8|18080.8|18084.8|18080.8|18081.7|18077.7|171
1617083100000|2021-03-30 05:45:00|18087.9|18083.9|18087.9|18083.9|18091.1|18087.1|18084.8|18080.8|70
1617083400000|2021-03-30 05:50:00|18091.1|18087.1|18087.9|18083.9|18094.2|18090.2|18087.9|18083.9|38
1617083700000|2021-03-30 05:55:00|18089.5|18085.5|18083.3|18079.3|18091.1|18087.1|18083.3|18079.3|71
1617084000000|2021-03-30 06:00:00|18084.8|18080.8|18069.2|18065.2|18086.4|18082.4|18059.8|18055.8|365
1617084300000|2021-03-30 06:05:00|18067.6|18063.6|18078.6|18074.6|18078.6|18074.6|18066.1|18062.1|185
1617084600000|2021-03-30 06:10:00|18075.4|18071.4|18072.3|18068.3|18075.4|18071.4|18064.5|18060.5|162
1617084900000|2021-03-30 06:15:00|18073.9|18069.9|18058.3|18054.3|18075.4|18071.4|18058.3|18054.3|167
1617085200000|2021-03-30 06:20:00|18059.8|18055.8|18031.7|18027.7|18059.8|18055.8|18028.6|18024.6|387
1617085500000|2021-03-30 06:25:00|18033.3|18029.3|18059.8|18055.8|18059.8|18055.8|18031.7|18027.7|407
1617085800000|2021-03-30 06:30:00|18058.3|18054.3|18050.4|18046.4|18066.1|18062.1|18048.9|18044.9|334
1617086100000|2021-03-30 06:35:00|18053.6|18049.6|18044.2|18040.2|18056.7|18052.7|18044.2|18040.2|279
1617086400000|2021-03-30 06:40:00|18042.6|18038.6|18050.4|18046.4|18053.6|18049.6|18034.8|18030.8|284
1617086700000|2021-03-30 06:45:00|18048.9|18044.9|18053.6|18049.6|18053.6|18049.6|18044.2|18040.2|239
1617087000000|2021-03-30 06:50:00|18055.1|18051.1|18066.1|18062.1|18069.2|18065.2|18053.6|18049.6|123
1617087300000|2021-03-30 06:55:00|18062.9|18058.9|18066.1|18062.1|18072.3|18068.3|18061.4|18057.4|180
1617087600000|2021-03-30 07:00:00|18067.6|18063.6|18069.2|18065.2|18087.9|18083.9|18062.9|18058.9|585
1617087900000|2021-03-30 07:05:00|18070.8|18066.8|18075.4|18071.4|18080.1|18076.1|18059.8|18055.8|294
1617088200000|2021-03-30 07:10:00|18078.6|18074.6|18097.3|18093.3|18097.3|18093.3|18075.4|18071.4|355
1617088500000|2021-03-30 07:15:00|18094.2|18090.2|18087.9|18083.9|18097.3|18093.3|18069.2|18065.2|272
1617088800000|2021-03-30 07:20:00|18084.8|18080.8|18066.1|18062.1|18086.4|18082.4|18066.1|18062.1|97
1617089100000|2021-03-30 07:25:00|18069.2|18065.2|18052|18048|18069.2|18065.2|18050.4|18046.4|213
1617089400000|2021-03-30 07:30:00|18053.6|18049.6|18061.4|18057.4|18062.9|18058.9|18037.9|18033.9|328
1617089700000|2021-03-30 07:35:00|18059.8|18055.8|18033.3|18029.3|18061.4|18057.4|18031.7|18027.7|152
1617090000000|2021-03-30 07:40:00|18031.7|18027.7|18022.3|18018.3|18037.9|18033.9|18016.1|18012.1|486
1617090300000|2021-03-30 07:45:00|18016.1|18012.1|18025.4|18021.4|18030.1|18026.1|18012.9|18008.9|432
1617090600000|2021-03-30 07:50:00|18022.3|18018.3|18050.4|18046.4|18053.6|18049.6|18016.1|18012.1|618
1617090900000|2021-03-30 07:55:00|18048.9|18044.9|18044.2|18040.2|18053.6|18049.6|18044.2|18040.2|287
1617091200000|2021-03-30 08:00:00|18041.1|18037.1|18056.7|18052.7|18059.8|18055.8|18034.8|18030.8|485
1617091500000|2021-03-30 08:05:00|18053.6|18049.6|18034.8|18030.8|18055.1|18051.1|18023.9|18019.9|259
1617091800000|2021-03-30 08:10:00|18036.4|18032.4|18034.8|18030.8|18047.3|18043.3|18034.8|18030.8|348
1617092100000|2021-03-30 08:15:00|18031.7|18027.7|18028.6|18024.6|18037.9|18033.9|18028.6|18024.6|298
1617092400000|2021-03-30 08:20:00|18031.7|18027.7|18053.6|18049.6|18056.7|18052.7|18031.7|18027.7|324
1617092700000|2021-03-30 08:25:00|18052|18048|18059.8|18055.8|18066.1|18062.1|18047.3|18043.3|297
1617093000000|2021-03-30 08:30:00|18058.3|18054.3|18053.6|18049.6|18062.9|18058.9|18044.2|18040.2|347
1617093300000|2021-03-30 08:35:00|18056.7|18052.7|18041.1|18037.1|18056.7|18052.7|18031.7|18027.7|318
1617093600000|2021-03-30 08:40:00|18039.5|18035.5|18028.6|18024.6|18041.1|18037.1|18028.6|18024.6|125
1617093900000|2021-03-30 08:45:00|18030.1|18026.1|18037.9|18033.9|18041.1|18037.1|18023.9|18019.9|114
1617094200000|2021-03-30 08:50:00|18034.8|18030.8|18045.8|18041.8|18050.4|18046.4|18034.8|18030.8|152
1617094500000|2021-03-30 08:55:00|18044.2|18040.2|18044.2|18040.2|18048.9|18044.9|18037.9|18033.9|107
1617094800000|2021-03-30 09:00:00|18041.1|18037.1|18041.1|18037.1|18044.2|18040.2|18034.8|18030.8|141
1617095100000|2021-03-30 09:05:00|18039.5|18035.5|18053.6|18049.6|18053.6|18049.6|18034.8|18030.8|164
1617095400000|2021-03-30 09:10:00|18052|18048|18062.9|18058.9|18069.2|18065.2|18047.3|18043.3|159
1617095700000|2021-03-30 09:15:00|18064.5|18060.5|18062.9|18058.9|18069.2|18065.2|18059.8|18055.8|367
1617096000000|2021-03-30 09:20:00|18061.4|18057.4|18067.6|18063.6|18069.2|18065.2|18059.8|18055.8|189
1617096300000|2021-03-30 09:25:00|18066.1|18062.1|18069.2|18065.2|18072.3|18068.3|18066.1|18062.1|92
1617096600000|2021-03-30 09:30:00|18066.1|18062.1|18066.1|18062.1|18075.4|18071.4|18062.9|18058.9|199
1617096900000|2021-03-30 09:35:00|18062.9|18058.9|18075.4|18071.4|18078.6|18074.6|18062.9|18058.9|128
1617097200000|2021-03-30 09:40:00|18077|18073|18084.8|18080.8|18084.8|18080.8|18075.4|18071.4|174
1617097500000|2021-03-30 09:45:00|18081.7|18077.7|18078.6|18074.6|18087.9|18083.9|18072.3|18068.3|282
1617097800000|2021-03-30 09:50:00|18081.7|18077.7|18084.8|18080.8|18087.9|18083.9|18081.7|18077.7|182
1617098100000|2021-03-30 09:55:00|18081.7|18077.7|18075.4|18071.4|18081.7|18077.7|18072.3|18068.3|162
1617098400000|2021-03-30 10:00:00|18073.9|18069.9|18059.8|18055.8|18073.9|18069.9|18058.3|18054.3|252
1617098700000|2021-03-30 10:05:00|18061.4|18057.4|18062.9|18058.9|18062.9|18058.9|18056.7|18052.7|169
1617099000000|2021-03-30 10:10:00|18056.7|18052.7|18062.9|18058.9|18062.9|18058.9|18053.6|18049.6|287
1617099300000|2021-03-30 10:15:00|18059.8|18055.8|18062.9|18058.9|18066.1|18062.1|18056.7|18052.7|222
1617099600000|2021-03-30 10:20:00|18059.8|18055.8|18072.3|18068.3|18073.9|18069.9|18059.8|18055.8|273
1617099900000|2021-03-30 10:25:00|18073.9|18069.9|18062.9|18058.9|18075.4|18071.4|18056.7|18052.7|168
1617100200000|2021-03-30 10:30:00|18061.4|18057.4|18056.7|18052.7|18062.9|18058.9|18053.6|18049.6|176
1617100500000|2021-03-30 10:35:00|18053.6|18049.6|18062.9|18058.9|18066.1|18062.1|18050.4|18046.4|92
1617100800000|2021-03-30 10:40:00|18061.4|18057.4|18072.3|18068.3|18072.3|18068.3|18059.8|18055.8|180
1617101100000|2021-03-30 10:45:00|18073.9|18069.9|18066.1|18062.1|18073.9|18069.9|18066.1|18062.1|184
1617101400000|2021-03-30 10:50:00|18062.9|18058.9|18078.6|18074.6|18078.6|18074.6|18062.9|18058.9|257
1617101700000|2021-03-30 10:55:00|18075.4|18071.4|18091.1|18087.1|18091.1|18087.1|18075.4|18071.4|359
1617102000000|2021-03-30 11:00:00|18089.5|18085.5|18081.7|18077.7|18094.2|18090.2|18081.7|18077.7|535
1617102300000|2021-03-30 11:05:00|18078.6|18074.6|18066.1|18062.1|18081.7|18077.7|18066.1|18062.1|454
1617102600000|2021-03-30 11:10:00|18069.2|18065.2|18066.1|18062.1|18078.6|18074.6|18066.1|18062.1|321
1617102900000|2021-03-30 11:15:00|18069.2|18065.2|18078.6|18074.6|18078.6|18074.6|18066.1|18062.1|452
1617103200000|2021-03-30 11:20:00|18075.4|18071.4|18100.4|18096.4|18106.7|18102.7|18075.4|18071.4|412
1617103500000|2021-03-30 11:25:00|18102|18098|18102|18098|18106.7|18102.7|18094.2|18090.2|277
1617103800000|2021-03-30 11:30:00|18100.4|18096.4|18100.4|18096.4|18109.8|18105.8|18100.4|18096.4|176
1617104100000|2021-03-30 11:35:00|18097.3|18093.3|18095.8|18091.8|18097.3|18093.3|18084.8|18080.8|439
1617104400000|2021-03-30 11:40:00|18094.2|18090.2|18094.2|18090.2|18103.6|18099.6|18094.2|18090.2|504
1617104700000|2021-03-30 11:45:00|18097.3|18093.3|18097.3|18093.3|18106.7|18102.7|18094.2|18090.2|647
1617105000000|2021-03-30 11:50:00|18094.2|18090.2|18087.9|18083.9|18100.4|18096.4|18087.9|18083.9|475
1617105300000|2021-03-30 11:55:00|18084.8|18080.8|18081.7|18077.7|18087.9|18083.9|18081.7|18077.7|236
1617105600000|2021-03-30 12:00:00|18078.6|18074.6|18089.5|18085.5|18094.2|18090.2|18078.6|18074.6|528
1617105900000|2021-03-30 12:05:00|18091.1|18087.1|18109.8|18105.8|18112.9|18108.9|18091.1|18087.1|534
1617106200000|2021-03-30 12:10:00|18108.3|18104.3|18120.8|18116.8|18133.3|18129.3|18108.3|18104.3|987
1617106500000|2021-03-30 12:15:00|18119.2|18115.2|18116.1|18112.1|18122.3|18118.3|18103.6|18099.6|455
1617106800000|2021-03-30 12:20:00|18117.6|18113.6|18087.9|18083.9|18125.4|18121.4|18087.9|18083.9|829
1617107100000|2021-03-30 12:25:00|18089.5|18085.5|18081.7|18077.7|18091.1|18087.1|18078.6|18074.6|311
1617107400000|2021-03-30 12:30:00|18084.8|18080.8|18066.1|18062.1|18087.9|18083.9|18062.9|18058.9|859
1617107700000|2021-03-30 12:35:00|18069.2|18065.2|18072.3|18068.3|18087.9|18083.9|18064.5|18060.5|738
1617108000000|2021-03-30 12:40:00|18075.4|18071.4|18087.9|18083.9|18100.4|18096.4|18066.1|18062.1|678
1617108300000|2021-03-30 12:45:00|18091.1|18087.1|18100.4|18096.4|18106.7|18102.7|18087.9|18083.9|918
1617108600000|2021-03-30 12:50:00|18103.6|18099.6|18100.4|18096.4|18106.7|18102.7|18097.3|18093.3|544
1617108900000|2021-03-30 12:55:00|18097.3|18093.3|18100.4|18096.4|18106.7|18102.7|18097.3|18093.3|674
1617109200000|2021-03-30 13:00:00|18103.6|18099.6|18116.1|18112.1|18119.2|18115.2|18097.3|18093.3|743
1617109500000|2021-03-30 13:05:00|18112.9|18108.9|18122.3|18118.3|18125.4|18121.4|18109.8|18105.8|661
1617109800000|2021-03-30 13:10:00|18125.4|18121.4|18125.4|18121.4|18128.6|18124.6|18112.9|18108.9|546
1617110100000|2021-03-30 13:15:00|18123.9|18119.9|18141.1|18137.1|18144.2|18140.2|18119.2|18115.2|1036
1617110400000|2021-03-30 13:20:00|18142.6|18138.6|18144.2|18140.2|18162.9|18158.9|18137.9|18133.9|2624
1617110700000|2021-03-30 13:25:00|18141.1|18137.1|18162.9|18158.9|18172.3|18168.3|18134.8|18130.8|2466
1617111000000|2021-03-30 13:30:00|18159.8|18155.8|18156.7|18152.7|18172.3|18168.3|18150.4|18146.4|2028
1617111300000|2021-03-30 13:35:00|18159.8|18155.8|18166.1|18162.1|18172.3|18168.3|18150.4|18146.4|660
1617111600000|2021-03-30 13:40:00|18169.2|18165.2|18156.7|18152.7|18169.2|18165.2|18156.7|18152.7|695
1617111900000|2021-03-30 13:45:00|18159.8|18155.8|18169.2|18165.2|18175.4|18171.4|18155.1|18151.1|874
1617112200000|2021-03-30 13:50:00|18166.1|18162.1|18178.6|18174.6|18184.8|18180.8|18166.1|18162.1|640
1617112500000|2021-03-30 13:55:00|18180.1|18176.1|18200.4|18196.4|18200.4|18196.4|18178.6|18174.6|600
1617112800000|2021-03-30 14:00:00|18194.2|18190.2|18144.2|18140.2|18200.4|18196.4|18141.1|18137.1|1741
1617113100000|2021-03-30 14:05:00|18141.1|18137.1|18127|18123|18153.6|18149.6|18122.3|18118.3|1777
1617113400000|2021-03-30 14:10:00|18128.6|18124.6|18131.7|18127.7|18150.4|18146.4|18128.6|18124.6|1077
1617113700000|2021-03-30 14:15:00|18134.8|18130.8|18153.6|18149.6|18159.8|18155.8|18134.8|18130.8|736
1617114000000|2021-03-30 14:20:00|18156.7|18152.7|18150.4|18146.4|18162.9|18158.9|18137.9|18133.9|964
1617114300000|2021-03-30 14:25:00|18147.3|18143.3|18141.1|18137.1|18150.4|18146.4|18141.1|18137.1|622
1617114600000|2021-03-30 14:30:00|18137.9|18133.9|18153.6|18149.6|18159.8|18155.8|18137.9|18133.9|1004
1617114900000|2021-03-30 14:35:00|18150.4|18146.4|18156.7|18152.7|18156.7|18152.7|18150.4|18146.4|995
1617115200000|2021-03-30 14:40:00|18153.6|18149.6|18181.7|18177.7|18184.8|18180.8|18150.4|18146.4|579
1617115500000|2021-03-30 14:45:00|18184.8|18180.8|18175.4|18171.4|18186.4|18182.4|18156.7|18152.7|942
1617115800000|2021-03-30 14:50:00|18173.9|18169.9|18172.3|18168.3|18184.8|18180.8|18169.2|18165.2|957
1617116100000|2021-03-30 14:55:00|18170.8|18166.8|18175.4|18171.4|18178.6|18174.6|18156.7|18152.7|617
1617116400000|2021-03-30 15:00:00|18172.3|18168.3|18194.2|18190.2|18197.3|18193.3|18172.3|18168.3|525
1617116700000|2021-03-30 15:05:00|18195.8|18191.8|18194.2|18190.2|18197.3|18193.3|18184.8|18180.8|465
1617117000000|2021-03-30 15:10:00|18195.8|18191.8|18200.4|18196.4|18200.4|18196.4|18187.9|18183.9|490
1617117300000|2021-03-30 15:15:00|18198.9|18194.9|18191.1|18187.1|18203.6|18199.6|18187.9|18183.9|555
1617117600000|2021-03-30 15:20:00|18189.5|18185.5|18197.3|18193.3|18200.4|18196.4|18184.8|18180.8|689
1617117900000|2021-03-30 15:25:00|18200.4|18196.4|18203.6|18199.6|18206.7|18202.7|18197.3|18193.3|554
1617118200000|2021-03-30 15:30:00|18206.7|18202.7|18212.9|18208.9|18216.1|18212.1|18206.7|18202.7|563
1617118500000|2021-03-30 15:35:00|18216.1|18212.1|18241.1|18237.1|18241.1|18237.1|18212.9|18208.9|845
1617118800000|2021-03-30 15:40:00|18244.2|18240.2|18237.9|18233.9|18253.6|18249.6|18237.9|18233.9|892
1617119100000|2021-03-30 15:45:00|18241.1|18237.1|18266.1|18262.1|18269.2|18265.2|18237.9|18233.9|1092
1617119400000|2021-03-30 15:50:00|18262.9|18258.9|18287.9|18283.9|18287.9|18283.9|18259.8|18255.8|936
1617119700000|2021-03-30 15:55:00|18291.1|18287.1|18291.1|18287.1|18297.3|18293.3|18283.3|18279.3|506
1617120000000|2021-03-30 16:00:00|18294.2|18290.2|18287.9|18283.9|18312.9|18308.9|18284.8|18280.8|1483
1617120300000|2021-03-30 16:05:00|18286.4|18282.4|18253.6|18249.6|18287.9|18283.9|18250.4|18246.4|1282
1617120600000|2021-03-30 16:10:00|18256.7|18252.7|18241.1|18237.1|18256.7|18252.7|18228.6|18224.6|1277
1617120900000|2021-03-30 16:15:00|18237.9|18233.9|18253.6|18249.6|18255.1|18251.1|18231.7|18227.7|727
1617121200000|2021-03-30 16:20:00|18256.7|18252.7|18244.2|18240.2|18256.7|18252.7|18244.2|18240.2|427
1617121500000|2021-03-30 16:25:00|18241.1|18237.1|18234.8|18230.8|18244.2|18240.2|18231.7|18227.7|432
1617121800000|2021-03-30 16:30:00|18237.9|18233.9|18222.3|18218.3|18237.9|18233.9|18222.3|18218.3|383
1617122100000|2021-03-30 16:35:00|18219.2|18215.2|18222.3|18218.3|18228.6|18224.6|18219.2|18215.2|478
1617122400000|2021-03-30 16:40:00|18219.2|18215.2|18222.3|18218.3|18225.4|18221.4|18219.2|18215.2|471
1617122700000|2021-03-30 16:45:00|18219.2|18215.2|18225.4|18221.4|18228.6|18224.6|18216.1|18212.1|294
1617123000000|2021-03-30 16:50:00|18227|18223|18237.9|18233.9|18237.9|18233.9|18222.3|18218.3|511
1617123300000|2021-03-30 16:55:00|18234.8|18230.8|18247.3|18243.3|18253.6|18249.6|18231.7|18227.7|633
1617123600000|2021-03-30 17:00:00|18244.2|18240.2|18266.1|18262.1|18266.1|18262.1|18244.2|18240.2|624
1617123900000|2021-03-30 17:05:00|18269.2|18265.2|18259.8|18255.8|18275.4|18271.4|18259.8|18255.8|462
1617124200000|2021-03-30 17:10:00|18261.4|18257.4|18253.6|18249.6|18262.9|18258.9|18250.4|18246.4|703
1617124500000|2021-03-30 17:15:00|18256.7|18252.7|18262.9|18258.9|18269.2|18265.2|18253.6|18249.6|321
1617124800000|2021-03-30 17:20:00|18266.1|18262.1|18256.7|18252.7|18266.1|18262.1|18247.3|18243.3|462
1617125100000|2021-03-30 17:25:00|18258.3|18254.3|18272.3|18268.3|18278.6|18274.6|18256.7|18252.7|727
1617125400000|2021-03-30 17:30:00|18269.2|18265.2|18266.1|18262.1|18272.3|18268.3|18259.8|18255.8|596
1617125700000|2021-03-30 17:35:00|18269.2|18265.2|18278.6|18274.6|18287.9|18283.9|18269.2|18265.2|1033
1617126000000|2021-03-30 17:40:00|18280.1|18276.1|18272.3|18268.3|18281.7|18277.7|18262.9|18258.9|740
1617126300000|2021-03-30 17:45:00|18269.2|18265.2|18269.2|18265.2|18275.4|18271.4|18266.1|18262.1|342
1617126600000|2021-03-30 17:50:00|18272.3|18268.3|18269.2|18265.2|18278.6|18274.6|18266.1|18262.1|431
1617126900000|2021-03-30 17:55:00|18270.8|18266.8|18256.7|18252.7|18270.8|18266.8|18253.6|18249.6|468
1617127200000|2021-03-30 18:00:00|18253.6|18249.6|18250.4|18246.4|18256.7|18252.7|18247.3|18243.3|344
1617127500000|2021-03-30 18:05:00|18252|18248|18259.8|18255.8|18259.8|18255.8|18247.3|18243.3|300
1617127800000|2021-03-30 18:10:00|18262.9|18258.9|18259.8|18255.8|18262.9|18258.9|18250.4|18246.4|354
1617128100000|2021-03-30 18:15:00|18262.9|18258.9|18252|18248|18262.9|18258.9|18248.9|18244.9|219
1617128400000|2021-03-30 18:20:00|18253.6|18249.6|18244.2|18240.2|18256.7|18252.7|18237.9|18233.9|463
1617128700000|2021-03-30 18:25:00|18241.1|18237.1|18225.4|18221.4|18242.6|18238.6|18225.4|18221.4|490
1617129000000|2021-03-30 18:30:00|18222.3|18218.3|18225.4|18221.4|18227|18223|18216.1|18212.1|788
1617129300000|2021-03-30 18:35:00|18228.6|18224.6|18244.2|18240.2|18244.2|18240.2|18225.4|18221.4|444
1617129600000|2021-03-30 18:40:00|18242.6|18238.6|18244.2|18240.2|18247.3|18243.3|18241.1|18237.1|297
1617129900000|2021-03-30 18:45:00|18247.3|18243.3|18237.9|18233.9|18247.3|18243.3|18234.8|18230.8|240
1617130200000|2021-03-30 18:50:00|18241.1|18237.1|18225.4|18221.4|18241.1|18237.1|18225.4|18221.4|579
1617130500000|2021-03-30 18:55:00|18228.6|18224.6|18237.9|18233.9|18241.1|18237.1|18220.8|18216.8|862
1617130800000|2021-03-30 19:00:00|18241.1|18237.1|18244.2|18240.2|18253.6|18249.6|18241.1|18237.1|1095
1617131100000|2021-03-30 19:05:00|18245.8|18241.8|18266.1|18262.1|18266.1|18262.1|18244.2|18240.2|418
1617131400000|2021-03-30 19:10:00|18262.9|18258.9|18266.1|18262.1|18269.2|18265.2|18259.8|18255.8|201
1617131700000|2021-03-30 19:15:00|18269.2|18265.2|18278.6|18274.6|18287.9|18283.9|18267.6|18263.6|4346
1617132000000|2021-03-30 19:20:00|18281.7|18277.7|18284.8|18280.8|18291.1|18287.1|18281.7|18277.7|777
1617132300000|2021-03-30 19:25:00|18281.7|18277.7|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|646
1617132600000|2021-03-30 19:30:00|18291.1|18287.1|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|742
1617132900000|2021-03-30 19:35:00|18294.2|18290.2|18297.3|18293.3|18297.3|18293.3|18292.6|18288.6|557
1617133200000|2021-03-30 19:40:00|18300.4|18296.4|18306.7|18302.7|18312.9|18308.9|18300.4|18296.4|1013
1617133500000|2021-03-30 19:45:00|18309.8|18305.8|18319.2|18315.2|18319.2|18315.2|18306.7|18302.7|1013
1617133800000|2021-03-30 19:50:00|18316.1|18312.1|18319.2|18315.2|18322.3|18318.3|18316.1|18312.1|1075
1617134100000|2021-03-30 19:55:00|18317.6|18313.6|18284.8|18280.8|18319.2|18315.2|18278.6|18274.6|3248
1617134400000|2021-03-30 20:00:00|18287.9|18283.9|18312.9|18308.9|18322.3|18318.3|18287.9|18283.9|2855
1617134700000|2021-03-30 20:05:00|18316.1|18312.1|18303.6|18299.6|18316.1|18312.1|18295.8|18291.8|1303
1617135000000|2021-03-30 20:10:00|18305.1|18301.1|18319.2|18315.2|18322.3|18318.3|18305.1|18301.1|199
1617135300000|2021-03-30 20:15:00|18316.1|18312.1|18319.2|18315.2|18322.3|18318.3|18303.6|18299.6|419
1617135600000|2021-03-30 20:20:00|18320.8|18316.8|18319.2|18315.2|18322.3|18318.3|18316.1|18312.1|188
1617135900000|2021-03-30 20:25:00|18316.1|18312.1|18328.6|18324.6|18328.6|18324.6|18312.9|18308.9|1095
1617136200000|2021-03-30 20:30:00|18327|18323|18312.9|18308.9|18334.8|18330.8|18309.8|18305.8|618
1617136500000|2021-03-30 20:35:00|18309.8|18305.8|18309.8|18305.8|18312.9|18308.9|18294.2|18290.2|789
1617136800000|2021-03-30 20:40:00|18311.4|18307.4|18331.7|18327.7|18333.3|18329.3|18309.8|18305.8|710
1617137100000|2021-03-30 20:45:00|18328.6|18324.6|18319.2|18315.2|18333.3|18329.3|18312.9|18308.9|544
1617137400000|2021-03-30 20:50:00|18320.8|18316.8|18322.3|18318.3|18322.3|18318.3|18316.1|18312.1|192
1617137700000|2021-03-30 20:55:00|18319.2|18315.2|18322.3|18318.3|18330.1|18326.1|18319.2|18315.2|199
1617141600000|2021-03-30 22:00:00|18309.8|18305.8|18305.1|18301.1|18311.4|18307.4|18292.6|18288.6|55
1617141900000|2021-03-30 22:05:00|18303.6|18299.6|18308.3|18304.3|18311.4|18307.4|18303.6|18299.6|15
1617142200000|2021-03-30 22:10:00|18306.7|18302.7|18311.4|18307.4|18314.5|18310.5|18306.7|18302.7|31
1617142500000|2021-03-30 22:15:00|18309.8|18305.8|18314.5|18310.5|18316.1|18312.1|18306.7|18302.7|17
1617142800000|2021-03-30 22:20:00|18312.9|18308.9|18306.7|18302.7|18312.9|18308.9|18306.7|18302.7|7
1617143100000|2021-03-30 22:25:00|18305.1|18301.1|18308.3|18304.3|18308.3|18304.3|18305.1|18301.1|12
1617143400000|2021-03-30 22:30:00|18306.7|18302.7|18308.3|18304.3|18308.3|18304.3|18306.7|18302.7|7
1617143700000|2021-03-30 22:35:00|18306.7|18302.7|18309.8|18305.8|18309.8|18305.8|18306.7|18302.7|10
1617144000000|2021-03-30 22:40:00|18308.3|18304.3|18308.3|18304.3|18308.3|18304.3|18306.7|18302.7|15
1617144300000|2021-03-30 22:45:00|18306.7|18302.7|18316.1|18312.1|18319.2|18315.2|18306.7|18302.7|35
1617144600000|2021-03-30 22:50:00|18317.6|18313.6|18309.8|18305.8|18317.6|18313.6|18306.7|18302.7|60
1617144900000|2021-03-30 22:55:00|18308.3|18304.3|18300.4|18296.4|18308.3|18304.3|18297.3|18293.3|34
1617145200000|2021-03-30 23:00:00|18298.9|18294.9|18306.7|18302.7|18306.7|18302.7|18298.9|18294.9|66
1617145500000|2021-03-30 23:05:00|18305.1|18301.1|18300.4|18296.4|18306.7|18302.7|18300.4|18296.4|11
1617145800000|2021-03-30 23:10:00|18303.6|18299.6|18303.6|18299.6|18303.6|18299.6|18300.4|18296.4|14
1617146100000|2021-03-30 23:15:00|18302|18298|18300.4|18296.4|18303.6|18299.6|18300.4|18296.4|79
1617146400000|2021-03-30 23:20:00|||||||||24
1617146700000|2021-03-30 23:25:00|18297.3|18293.3|18300.4|18296.4|18300.4|18296.4|18297.3|18293.3|48
1617147000000|2021-03-30 23:30:00|18306.7|18302.7|18306.7|18302.7|18314.5|18310.5|18303.6|18299.6|94
1617147300000|2021-03-30 23:35:00|18309.8|18305.8|18309.8|18305.8|18316.1|18312.1|18309.8|18305.8|40
1617147600000|2021-03-30 23:40:00|18306.7|18302.7|18312.9|18308.9|18317.6|18313.6|18305.1|18301.1|63
1617147900000|2021-03-30 23:45:00|18314.5|18310.5|18308.3|18304.3|18314.5|18310.5|18305.1|18301.1|76
1617148200000|2021-03-30 23:50:00|18306.7|18302.7|18312.9|18308.9|18312.9|18308.9|18306.7|18302.7|54
1617148500000|2021-03-30 23:55:00|18309.8|18305.8|18312.9|18308.9|18312.9|18308.9|18308.3|18304.3|48
1617148800000|2021-03-31 00:00:00|18309.8|18305.8|18322.3|18318.3|18325.4|18321.4|18298.9|18294.9|120
1617149100000|2021-03-31 00:05:00|18319.2|18315.2|18309.8|18305.8|18322.3|18318.3|18308.3|18304.3|56
1617149400000|2021-03-31 00:10:00|18308.3|18304.3|18300.4|18296.4|18308.3|18304.3|18300.4|18296.4|103
1617149700000|2021-03-31 00:15:00|||||||||124
1617150000000|2021-03-31 00:20:00|18302|18298|18303.6|18299.6|18303.6|18299.6|18302|18298|145
1617150300000|2021-03-31 00:25:00|18300.4|18296.4|18300.4|18296.4|18300.4|18296.4|18300.4|18296.4|79
1617150600000|2021-03-31 00:30:00|18303.6|18299.6|18286.4|18282.4|18303.6|18299.6|18283.3|18279.3|127
1617150900000|2021-03-31 00:35:00|18284.8|18280.8|18284.8|18280.8|18286.4|18282.4|18277|18273|355
1617151200000|2021-03-31 00:40:00|18286.4|18282.4|18284.8|18280.8|18294.2|18290.2|18284.8|18280.8|65
1617151500000|2021-03-31 00:45:00|18283.3|18279.3|18283.3|18279.3|18286.4|18282.4|18281.7|18277.7|26
1617151800000|2021-03-31 00:50:00|18284.8|18280.8|18287.9|18283.9|18287.9|18283.9|18278.6|18274.6|118
1617152100000|2021-03-31 00:55:00|18284.8|18280.8|18281.7|18277.7|18284.8|18280.8|18278.6|18274.6|56
1617152400000|2021-03-31 01:00:00|18280.1|18276.1|18281.7|18277.7|18287.9|18283.9|18278.6|18274.6|70
1617152700000|2021-03-31 01:05:00|18283.3|18279.3|18281.7|18277.7|18283.3|18279.3|18278.6|18274.6|88
1617153000000|2021-03-31 01:10:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18278.6|18274.6|96
1617153300000|2021-03-31 01:15:00|||||||||38
1617153600000|2021-03-31 01:20:00|18280.1|18276.1|18262.9|18258.9|18281.7|18277.7|18256.7|18252.7|240
1617153900000|2021-03-31 01:25:00|18264.5|18260.5|18262.9|18258.9|18266.1|18262.1|18261.4|18257.4|122
1617154200000|2021-03-31 01:30:00|18261.4|18257.4|18259.8|18255.8|18262.9|18258.9|18259.8|18255.8|97
1617154500000|2021-03-31 01:35:00|18256.7|18252.7|18256.7|18252.7|18256.7|18252.7|18250.4|18246.4|178
1617154800000|2021-03-31 01:40:00|18253.6|18249.6|18250.4|18246.4|18261.4|18257.4|18250.4|18246.4|74
1617155100000|2021-03-31 01:45:00|18248.9|18244.9|18244.2|18240.2|18248.9|18244.9|18237.9|18233.9|131
1617155400000|2021-03-31 01:50:00|18245.8|18241.8|18247.3|18243.3|18250.4|18246.4|18245.8|18241.8|81
1617155700000|2021-03-31 01:55:00|18250.4|18246.4|18259.8|18255.8|18262.9|18258.9|18247.3|18243.3|114
1617156000000|2021-03-31 02:00:00|18261.4|18257.4|18262.9|18258.9|18269.2|18265.2|18261.4|18257.4|100
1617156300000|2021-03-31 02:05:00|18259.8|18255.8|18262.9|18258.9|18262.9|18258.9|18253.6|18249.6|76
1617156600000|2021-03-31 02:10:00|18259.8|18255.8|18258.3|18254.3|18259.8|18255.8|18253.6|18249.6|66
1617156900000|2021-03-31 02:15:00|18256.7|18252.7|18253.6|18249.6|18256.7|18252.7|18247.3|18243.3|61
1617157200000|2021-03-31 02:20:00|18250.4|18246.4|18250.4|18246.4|18255.1|18251.1|18250.4|18246.4|22
1617157500000|2021-03-31 02:25:00|18248.9|18244.9|18245.8|18241.8|18248.9|18244.9|18241.1|18237.1|88
1617157800000|2021-03-31 02:30:00|18247.3|18243.3|18239.5|18235.5|18247.3|18243.3|18237.9|18233.9|58
1617158100000|2021-03-31 02:35:00|18237.9|18233.9|18234.8|18230.8|18244.2|18240.2|18234.8|18230.8|105
1617158400000|2021-03-31 02:40:00|18236.4|18232.4|18234.8|18230.8|18237.9|18233.9|18231.7|18227.7|109
1617158700000|2021-03-31 02:45:00|||||||||15
1617159000000|2021-03-31 02:50:00|18231.7|18227.7|18234.8|18230.8|18237.9|18233.9|18231.7|18227.7|44
1617159300000|2021-03-31 02:55:00|18233.3|18229.3|18228.6|18224.6|18233.3|18229.3|18222.3|18218.3|130
1617159600000|2021-03-31 03:00:00|18231.7|18227.7|18223.9|18219.9|18234.8|18230.8|18223.9|18219.9|112
1617159900000|2021-03-31 03:05:00|18222.3|18218.3|18216.1|18212.1|18222.3|18218.3|18212.9|18208.9|134
1617160200000|2021-03-31 03:10:00|18214.5|18210.5|18209.8|18205.8|18216.1|18212.1|18209.8|18205.8|142
1617160500000|2021-03-31 03:15:00|18206.7|18202.7|18206.7|18202.7|18209.8|18205.8|18206.7|18202.7|97
1617160800000|2021-03-31 03:20:00|18205.1|18201.1|18205.1|18201.1|18209.8|18205.8|18203.6|18199.6|51
1617161100000|2021-03-31 03:25:00|18203.6|18199.6|18206.7|18202.7|18206.7|18202.7|18203.6|18199.6|57
1617161400000|2021-03-31 03:30:00|18205.1|18201.1|18206.7|18202.7|18206.7|18202.7|18205.1|18201.1|19
1617161700000|2021-03-31 03:35:00|18211.4|18207.4|18209.8|18205.8|18211.4|18207.4|18209.8|18205.8|14
1617162000000|2021-03-31 03:40:00|18211.4|18207.4|18219.2|18215.2|18219.2|18215.2|18209.8|18205.8|69
1617162300000|2021-03-31 03:45:00|18222.3|18218.3|18216.1|18212.1|18222.3|18218.3|18211.4|18207.4|21
1617162600000|2021-03-31 03:50:00|18217.6|18213.6|18219.2|18215.2|18219.2|18215.2|18216.1|18212.1|6
1617162900000|2021-03-31 03:55:00|18222.3|18218.3|18222.3|18218.3|18222.3|18218.3|18220.8|18216.8|9
1617163200000|2021-03-31 04:00:00|18219.2|18215.2|18219.2|18215.2|18222.3|18218.3|18219.2|18215.2|46
1617163500000|2021-03-31 04:05:00|18220.8|18216.8|18217.6|18213.6|18223.9|18219.9|18216.1|18212.1|37
1617163800000|2021-03-31 04:10:00|18216.1|18212.1|18217.6|18213.6|18219.2|18215.2|18216.1|18212.1|13
1617164100000|2021-03-31 04:15:00|18219.2|18215.2|18216.1|18212.1|18219.2|18215.2|18216.1|18212.1|43
1617164400000|2021-03-31 04:20:00|18217.6|18213.6|18216.1|18212.1|18219.2|18215.2|18216.1|18212.1|7
1617164700000|2021-03-31 04:25:00|18217.6|18213.6|18216.1|18212.1|18219.2|18215.2|18216.1|18212.1|25
1617165000000|2021-03-31 04:30:00|18219.2|18215.2|18225.4|18221.4|18225.4|18221.4|18216.1|18212.1|50
1617165300000|2021-03-31 04:35:00|18223.9|18219.9|18223.9|18219.9|18223.9|18219.9|18222.3|18218.3|20
1617165600000|2021-03-31 04:40:00|18225.4|18221.4|18231.7|18227.7|18236.4|18232.4|18225.4|18221.4|136
1617165900000|2021-03-31 04:45:00|18230.1|18226.1|18234.8|18230.8|18234.8|18230.8|18230.1|18226.1|21
1617166200000|2021-03-31 04:50:00|18233.3|18229.3|18237.9|18233.9|18244.2|18240.2|18231.7|18227.7|57
1617166500000|2021-03-31 04:55:00|18239.5|18235.5|18234.8|18230.8|18241.1|18237.1|18234.8|18230.8|14
1617166800000|2021-03-31 05:00:00|18236.4|18232.4|18237.9|18233.9|18237.9|18233.9|18234.8|18230.8|35
1617167100000|2021-03-31 05:05:00|18239.5|18235.5|18237.9|18233.9|18241.1|18237.1|18234.8|18230.8|28
1617167400000|2021-03-31 05:10:00|18236.4|18232.4|18228.6|18224.6|18237.9|18233.9|18228.6|18224.6|84
1617167700000|2021-03-31 05:15:00|18230.1|18226.1|18231.7|18227.7|18233.3|18229.3|18228.6|18224.6|44
1617168000000|2021-03-31 05:20:00|18228.6|18224.6|18233.3|18229.3|18234.8|18230.8|18228.6|18224.6|44
1617168300000|2021-03-31 05:25:00|18231.7|18227.7|18239.5|18235.5|18241.1|18237.1|18231.7|18227.7|105
1617168600000|2021-03-31 05:30:00|18241.1|18237.1|18247.3|18243.3|18247.3|18243.3|18241.1|18237.1|58
1617168900000|2021-03-31 05:35:00|18245.8|18241.8|18247.3|18243.3|18247.3|18243.3|18244.2|18240.2|58
1617169200000|2021-03-31 05:40:00|18248.9|18244.9|18247.3|18243.3|18248.9|18244.9|18244.2|18240.2|93
1617169500000|2021-03-31 05:45:00|18245.8|18241.8|18244.2|18240.2|18247.3|18243.3|18244.2|18240.2|10
1617169800000|2021-03-31 05:50:00|18245.8|18241.8|18247.3|18243.3|18247.3|18243.3|18244.2|18240.2|19
1617170100000|2021-03-31 05:55:00|18245.8|18241.8|18250.4|18246.4|18250.4|18246.4|18244.2|18240.2|36
1617170400000|2021-03-31 06:00:00|18248.9|18244.9|18225.4|18221.4|18248.9|18244.9|18222.3|18218.3|125
1617170700000|2021-03-31 06:05:00|18222.3|18218.3|18231.7|18227.7|18231.7|18227.7|18216.1|18212.1|206
1617171000000|2021-03-31 06:10:00|18228.6|18224.6|18234.8|18230.8|18237.9|18233.9|18222.3|18218.3|83
1617171300000|2021-03-31 06:15:00|18236.4|18232.4|18241.1|18237.1|18241.1|18237.1|18231.7|18227.7|64
1617171600000|2021-03-31 06:20:00|18244.2|18240.2|18244.2|18240.2|18247.3|18243.3|18237.9|18233.9|142
1617171900000|2021-03-31 06:25:00|18242.6|18238.6|18250.4|18246.4|18252|18248|18242.6|18238.6|119
1617172200000|2021-03-31 06:30:00|18252|18248|18242.6|18238.6|18259.8|18255.8|18242.6|18238.6|94
1617172500000|2021-03-31 06:35:00|18244.2|18240.2|18266.1|18262.1|18266.1|18262.1|18244.2|18240.2|144
1617172800000|2021-03-31 06:40:00|18269.2|18265.2|18275.4|18271.4|18275.4|18271.4|18269.2|18265.2|191
1617173100000|2021-03-31 06:45:00|18273.9|18269.9|18287.9|18283.9|18287.9|18283.9|18269.2|18265.2|128
1617173400000|2021-03-31 06:50:00|18284.8|18280.8|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|149
1617173700000|2021-03-31 06:55:00|18284.8|18280.8|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|79
1617174000000|2021-03-31 07:00:00|18286.4|18282.4|18256.7|18252.7|18287.9|18283.9|18253.6|18249.6|360
1617174300000|2021-03-31 07:05:00|18259.8|18255.8|18259.8|18255.8|18262.9|18258.9|18250.4|18246.4|122
1617174600000|2021-03-31 07:10:00|18258.3|18254.3|18266.1|18262.1|18275.4|18271.4|18256.7|18252.7|114
1617174900000|2021-03-31 07:15:00|18262.9|18258.9|18248.9|18244.9|18266.1|18262.1|18248.9|18244.9|116
1617175200000|2021-03-31 07:20:00|18247.3|18243.3|18253.6|18249.6|18259.8|18255.8|18247.3|18243.3|171
1617175500000|2021-03-31 07:25:00|18256.7|18252.7|18259.8|18255.8|18266.1|18262.1|18256.7|18252.7|104
1617175800000|2021-03-31 07:30:00|18258.3|18254.3|18266.1|18262.1|18266.1|18262.1|18253.6|18249.6|76
1617176100000|2021-03-31 07:35:00|18269.2|18265.2|18266.1|18262.1|18269.2|18265.2|18262.9|18258.9|144
1617176400000|2021-03-31 07:40:00|18264.5|18260.5|18253.6|18249.6|18266.1|18262.1|18253.6|18249.6|79
1617176700000|2021-03-31 07:45:00|18255.1|18251.1|18266.1|18262.1|18266.1|18262.1|18255.1|18251.1|93
1617177000000|2021-03-31 07:50:00|18267.6|18263.6|18278.6|18274.6|18287.9|18283.9|18266.1|18262.1|107
1617177300000|2021-03-31 07:55:00|18280.1|18276.1|18278.6|18274.6|18286.4|18282.4|18275.4|18271.4|122
1617177600000|2021-03-31 08:00:00|18281.7|18277.7|18277|18273|18284.8|18280.8|18272.3|18268.3|177
1617177900000|2021-03-31 08:05:00|18275.4|18271.4|18262.9|18258.9|18277|18273|18256.7|18252.7|72
1617178200000|2021-03-31 08:10:00|18264.5|18260.5|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|120
1617178500000|2021-03-31 08:15:00|18264.5|18260.5|18272.3|18268.3|18275.4|18271.4|18259.8|18255.8|88
1617178800000|2021-03-31 08:20:00|18270.8|18266.8|18269.2|18265.2|18272.3|18268.3|18264.5|18260.5|41
1617179100000|2021-03-31 08:25:00|18267.6|18263.6|18259.8|18255.8|18275.4|18271.4|18258.3|18254.3|60
1617179400000|2021-03-31 08:30:00|18256.7|18252.7|18244.2|18240.2|18256.7|18252.7|18244.2|18240.2|148
1617179700000|2021-03-31 08:35:00|18241.1|18237.1|18234.8|18230.8|18244.2|18240.2|18234.8|18230.8|110
1617180000000|2021-03-31 08:40:00|18236.4|18232.4|18231.7|18227.7|18236.4|18232.4|18225.4|18221.4|381
1617180300000|2021-03-31 08:45:00|18230.1|18226.1|18234.8|18230.8|18241.1|18237.1|18228.6|18224.6|128
1617180600000|2021-03-31 08:50:00|18236.4|18232.4|18228.6|18224.6|18241.1|18237.1|18228.6|18224.6|53
1617180900000|2021-03-31 08:55:00|18230.1|18226.1|18231.7|18227.7|18234.8|18230.8|18225.4|18221.4|186
1617181200000|2021-03-31 09:00:00|18233.3|18229.3|18237.9|18233.9|18247.3|18243.3|18231.7|18227.7|268
1617181500000|2021-03-31 09:05:00|18236.4|18232.4|18219.2|18215.2|18237.9|18233.9|18216.1|18212.1|350
1617181800000|2021-03-31 09:10:00|18222.3|18218.3|18228.6|18224.6|18228.6|18224.6|18216.1|18212.1|157
1617182100000|2021-03-31 09:15:00|18225.4|18221.4|18219.2|18215.2|18225.4|18221.4|18216.1|18212.1|143
1617182400000|2021-03-31 09:20:00|18222.3|18218.3|18225.4|18221.4|18234.8|18230.8|18219.2|18215.2|187
1617182700000|2021-03-31 09:25:00|18219.2|18215.2|18225.4|18221.4|18231.7|18227.7|18219.2|18215.2|277
1617183000000|2021-03-31 09:30:00|18227|18223|18234.8|18230.8|18237.9|18233.9|18225.4|18221.4|147
1617183300000|2021-03-31 09:35:00|18236.4|18232.4|18244.2|18240.2|18247.3|18243.3|18234.8|18230.8|163
1617183600000|2021-03-31 09:40:00|18245.8|18241.8|18250.4|18246.4|18250.4|18246.4|18237.9|18233.9|302
1617183900000|2021-03-31 09:45:00|18247.3|18243.3|18256.7|18252.7|18259.8|18255.8|18244.2|18240.2|370
1617184200000|2021-03-31 09:50:00|18261.4|18257.4|18259.8|18255.8|18266.1|18262.1|18256.7|18252.7|197
1617184500000|2021-03-31 09:55:00|18258.3|18254.3|18256.7|18252.7|18261.4|18257.4|18253.6|18249.6|73
1617184800000|2021-03-31 10:00:00|18259.8|18255.8|18244.2|18240.2|18259.8|18255.8|18241.1|18237.1|160
1617185100000|2021-03-31 10:05:00|18242.6|18238.6|18241.1|18237.1|18247.3|18243.3|18241.1|18237.1|107
1617185400000|2021-03-31 10:10:00|18237.9|18233.9|18244.2|18240.2|18244.2|18240.2|18228.6|18224.6|544
1617185700000|2021-03-31 10:15:00|18245.8|18241.8|18250.4|18246.4|18253.6|18249.6|18244.2|18240.2|115
1617186000000|2021-03-31 10:20:00|18247.3|18243.3|18259.8|18255.8|18262.9|18258.9|18247.3|18243.3|174
1617186300000|2021-03-31 10:25:00|18261.4|18257.4|18266.1|18262.1|18266.1|18262.1|18261.4|18257.4|213
1617186600000|2021-03-31 10:30:00|18264.5|18260.5|18272.3|18268.3|18275.4|18271.4|18262.9|18258.9|155
1617186900000|2021-03-31 10:35:00|18273.9|18269.9|18272.3|18268.3|18284.8|18280.8|18272.3|18268.3|136
1617187200000|2021-03-31 10:40:00|18273.9|18269.9|18278.6|18274.6|18284.8|18280.8|18272.3|18268.3|103
1617187500000|2021-03-31 10:45:00|18280.1|18276.1|18287.9|18283.9|18287.9|18283.9|18278.6|18274.6|118
1617187800000|2021-03-31 10:50:00|18286.4|18282.4|18284.8|18280.8|18287.9|18283.9|18284.8|18280.8|64
1617188100000|2021-03-31 10:55:00|18286.4|18282.4|18281.7|18277.7|18287.9|18283.9|18278.6|18274.6|139
1617188400000|2021-03-31 11:00:00|18280.1|18276.1|18297.3|18293.3|18300.4|18296.4|18280.1|18276.1|245
1617188700000|2021-03-31 11:05:00|18294.2|18290.2|18287.9|18283.9|18294.2|18290.2|18284.8|18280.8|140
1617189000000|2021-03-31 11:10:00|18291.1|18287.1|18300.4|18296.4|18303.6|18299.6|18291.1|18287.1|243
1617189300000|2021-03-31 11:15:00|18303.6|18299.6|18297.3|18293.3|18309.8|18305.8|18297.3|18293.3|249
1617189600000|2021-03-31 11:20:00|18298.9|18294.9|18284.8|18280.8|18300.4|18296.4|18284.8|18280.8|81
1617189900000|2021-03-31 11:25:00|18287.9|18283.9|18284.8|18280.8|18287.9|18283.9|18284.8|18280.8|86
1617190200000|2021-03-31 11:30:00|18283.3|18279.3|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|135
1617190500000|2021-03-31 11:35:00|18284.8|18280.8|18275.4|18271.4|18294.2|18290.2|18275.4|18271.4|149
1617190800000|2021-03-31 11:40:00|18273.9|18269.9|18273.9|18269.9|18275.4|18271.4|18266.1|18262.1|220
1617191100000|2021-03-31 11:45:00|18272.3|18268.3|18283.3|18279.3|18284.8|18280.8|18272.3|18268.3|268
1617191400000|2021-03-31 11:50:00|18284.8|18280.8|18262.9|18258.9|18284.8|18280.8|18259.8|18255.8|466
1617191700000|2021-03-31 11:55:00|18259.8|18255.8|18266.1|18262.1|18281.7|18277.7|18259.8|18255.8|337
1617192000000|2021-03-31 12:00:00|18264.5|18260.5|18262.9|18258.9|18266.1|18262.1|18256.7|18252.7|276
1617192300000|2021-03-31 12:05:00|18259.8|18255.8|18262.9|18258.9|18266.1|18262.1|18250.4|18246.4|355
1617192600000|2021-03-31 12:10:00|18259.8|18255.8|18255.1|18251.1|18261.4|18257.4|18250.4|18246.4|375
1617192900000|2021-03-31 12:15:00|18258.3|18254.3|18291.1|18287.1|18300.4|18296.4|18258.3|18254.3|1060
1617193200000|2021-03-31 12:20:00|18287.9|18283.9|18275.4|18271.4|18297.3|18293.3|18275.4|18271.4|955
1617193500000|2021-03-31 12:25:00|18273.9|18269.9|18266.1|18262.1|18278.6|18274.6|18262.9|18258.9|691
1617193800000|2021-03-31 12:30:00|18262.9|18258.9|18266.1|18262.1|18272.3|18268.3|18253.6|18249.6|604
1617194100000|2021-03-31 12:35:00|18269.2|18265.2|18294.2|18290.2|18297.3|18293.3|18266.1|18262.1|711
1617194400000|2021-03-31 12:40:00|18292.6|18288.6|18312.9|18308.9|18312.9|18308.9|18272.3|18268.3|759
1617194700000|2021-03-31 12:45:00|18316.1|18312.1|18300.4|18296.4|18316.1|18312.1|18294.2|18290.2|579
1617195000000|2021-03-31 12:50:00|18297.3|18293.3|18291.1|18287.1|18300.4|18296.4|18284.8|18280.8|439
1617195300000|2021-03-31 12:55:00|18287.9|18283.9|18289.5|18285.5|18291.1|18287.1|18278.6|18274.6|1285
1617195600000|2021-03-31 13:00:00|18287.9|18283.9|18294.2|18290.2|18297.3|18293.3|18284.8|18280.8|817
1617195900000|2021-03-31 13:05:00|18297.3|18293.3|18312.9|18308.9|18312.9|18308.9|18294.2|18290.2|454
1617196200000|2021-03-31 13:10:00|18316.1|18312.1|18287.9|18283.9|18316.1|18312.1|18284.8|18280.8|1005
1617196500000|2021-03-31 13:15:00|18289.5|18285.5|18294.2|18290.2|18294.2|18290.2|18284.8|18280.8|780
1617196800000|2021-03-31 13:20:00|18297.3|18293.3|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|580
1617197100000|2021-03-31 13:25:00|18294.2|18290.2|18294.2|18290.2|18297.3|18293.3|18287.9|18283.9|621
1617197400000|2021-03-31 13:30:00|18291.1|18287.1|18300.4|18296.4|18303.6|18299.6|18281.7|18277.7|1125
1617197700000|2021-03-31 13:35:00|18297.3|18293.3|18266.1|18262.1|18300.4|18296.4|18259.8|18255.8|1133
1617198000000|2021-03-31 13:40:00|18269.2|18265.2|18269.2|18265.2|18286.4|18282.4|18266.1|18262.1|952
1617198300000|2021-03-31 13:45:00|18272.3|18268.3|18294.2|18290.2|18294.2|18290.2|18256.7|18252.7|1040
1617198600000|2021-03-31 13:50:00|18291.1|18287.1|18291.1|18287.1|18294.2|18290.2|18284.8|18280.8|811
1617198900000|2021-03-31 13:55:00|18292.6|18288.6|18297.3|18293.3|18297.3|18293.3|18284.8|18280.8|755
1617199200000|2021-03-31 14:00:00|18294.2|18290.2|18300.4|18296.4|18308.3|18304.3|18294.2|18290.2|1498
1617199500000|2021-03-31 14:05:00|18297.3|18293.3|18300.4|18296.4|18300.4|18296.4|18294.2|18290.2|748
1617199800000|2021-03-31 14:10:00|18303.6|18299.6|18300.4|18296.4|18303.6|18299.6|18294.2|18290.2|670
1617200100000|2021-03-31 14:15:00|18297.3|18293.3|18294.2|18290.2|18300.4|18296.4|18291.1|18287.1|842
1617200400000|2021-03-31 14:20:00|18297.3|18293.3|18284.8|18280.8|18297.3|18293.3|18284.8|18280.8|1178
1617200700000|2021-03-31 14:25:00|18287.9|18283.9|18275.4|18271.4|18287.9|18283.9|18269.2|18265.2|1240
1617201000000|2021-03-31 14:30:00|18272.3|18268.3|18275.4|18271.4|18287.9|18283.9|18272.3|18268.3|1247
1617201300000|2021-03-31 14:35:00|18278.6|18274.6|18281.7|18277.7|18284.8|18280.8|18272.3|18268.3|628
1617201600000|2021-03-31 14:40:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18269.2|18265.2|808
1617201900000|2021-03-31 14:45:00|18281.7|18277.7|18284.8|18280.8|18284.8|18280.8|18275.4|18271.4|587
1617202200000|2021-03-31 14:50:00|18287.9|18283.9|18300.4|18296.4|18300.4|18296.4|18284.8|18280.8|1280
1617202500000|2021-03-31 14:55:00|18303.6|18299.6|18312.9|18308.9|18312.9|18308.9|18297.3|18293.3|1304
1617202800000|2021-03-31 15:00:00|18309.8|18305.8|18303.6|18299.6|18319.2|18315.2|18294.2|18290.2|1055
1617203100000|2021-03-31 15:05:00|18305.1|18301.1|18309.8|18305.8|18319.2|18315.2|18303.6|18299.6|993
1617203400000|2021-03-31 15:10:00|18303.6|18299.6|18303.6|18299.6|18309.8|18305.8|18294.2|18290.2|1277
1617203700000|2021-03-31 15:15:00|18306.7|18302.7|18306.7|18302.7|18309.8|18305.8|18300.4|18296.4|954
1617204000000|2021-03-31 15:20:00|18308.3|18304.3|18294.2|18290.2|18309.8|18305.8|18294.2|18290.2|899
1617204300000|2021-03-31 15:25:00|18297.3|18293.3|18291.1|18287.1|18303.6|18299.6|18287.9|18283.9|562
1617204600000|2021-03-31 15:30:00|18294.2|18290.2|18284.8|18280.8|18297.3|18293.3|18281.7|18277.7|935
1617204900000|2021-03-31 15:35:00|18287.9|18283.9|18300.4|18296.4|18300.4|18296.4|18284.8|18280.8|585
1617205200000|2021-03-31 15:40:00|18297.3|18293.3|18312.9|18308.9|18312.9|18308.9|18297.3|18293.3|589
1617205500000|2021-03-31 15:45:00|18309.8|18305.8|18312.9|18308.9|18319.2|18315.2|18303.6|18299.6|515
1617205800000|2021-03-31 15:50:00|18309.8|18305.8|18322.3|18318.3|18325.4|18321.4|18309.8|18305.8|1242
1617206100000|2021-03-31 15:55:00|18319.2|18315.2|18303.6|18299.6|18320.8|18316.8|18291.1|18287.1|1203
1617206400000|2021-03-31 16:00:00|18306.7|18302.7|18303.6|18299.6|18306.7|18302.7|18297.3|18293.3|645
1617206700000|2021-03-31 16:05:00|18302|18298|18300.4|18296.4|18306.7|18302.7|18297.3|18293.3|523
1617207000000|2021-03-31 16:10:00|18297.3|18293.3|18300.4|18296.4|18303.6|18299.6|18297.3|18293.3|435
1617207300000|2021-03-31 16:15:00|18297.3|18293.3|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|589
1617207600000|2021-03-31 16:20:00|18287.9|18283.9|18281.7|18277.7|18287.9|18283.9|18281.7|18277.7|320
1617207900000|2021-03-31 16:25:00|18284.8|18280.8|18262.9|18258.9|18284.8|18280.8|18259.8|18255.8|1132
1617208200000|2021-03-31 16:30:00|18266.1|18262.1|18266.1|18262.1|18266.1|18262.1|18256.7|18252.7|942
1617208500000|2021-03-31 16:35:00|18269.2|18265.2|18266.1|18262.1|18275.4|18271.4|18262.9|18258.9|560
1617208800000|2021-03-31 16:40:00|18269.2|18265.2|18272.3|18268.3|18275.4|18271.4|18266.1|18262.1|645
1617209100000|2021-03-31 16:45:00|18270.8|18266.8|18272.3|18268.3|18272.3|18268.3|18266.1|18262.1|515
1617209400000|2021-03-31 16:50:00|18269.2|18265.2|18250.4|18246.4|18272.3|18268.3|18250.4|18246.4|532
1617209700000|2021-03-31 16:55:00|18247.3|18243.3|18247.3|18243.3|18256.7|18252.7|18244.2|18240.2|959
1617210000000|2021-03-31 17:00:00|18250.4|18246.4|18250.4|18246.4|18256.7|18252.7|18250.4|18246.4|745
1617210300000|2021-03-31 17:05:00|18253.6|18249.6|18244.2|18240.2|18256.7|18252.7|18234.8|18230.8|1021
1617210600000|2021-03-31 17:10:00|18241.1|18237.1|18216.1|18212.1|18241.1|18237.1|18216.1|18212.1|1307
1617210900000|2021-03-31 17:15:00|18219.2|18215.2|18200.4|18196.4|18222.3|18218.3|18200.4|18196.4|1149
1617211200000|2021-03-31 17:20:00|18202|18198|18219.2|18215.2|18222.3|18218.3|18200.4|18196.4|714
1617211500000|2021-03-31 17:25:00|18222.3|18218.3|18222.3|18218.3|18228.6|18224.6|18216.1|18212.1|757
1617211800000|2021-03-31 17:30:00|18225.4|18221.4|18219.2|18215.2|18225.4|18221.4|18216.1|18212.1|776
1617212100000|2021-03-31 17:35:00|18212.9|18208.9|18216.1|18212.1|18228.6|18224.6|18212.9|18208.9|824
1617212400000|2021-03-31 17:40:00|18212.9|18208.9|18206.7|18202.7|18212.9|18208.9|18203.6|18199.6|704
1617212700000|2021-03-31 17:45:00|18205.1|18201.1|18206.7|18202.7|18209.8|18205.8|18191.1|18187.1|1688
1617213000000|2021-03-31 17:50:00|18205.1|18201.1|18189.5|18185.5|18206.7|18202.7|18189.5|18185.5|1156
1617213300000|2021-03-31 17:55:00|18187.9|18183.9|18175.4|18171.4|18194.2|18190.2|18173.9|18169.9|965
1617213600000|2021-03-31 18:00:00|18178.6|18174.6|18156.7|18152.7|18178.6|18174.6|18144.2|18140.2|1860
1617213900000|2021-03-31 18:05:00|18166.1|18162.1|18191.1|18187.1|18191.1|18187.1|18159.8|18155.8|780
1617214200000|2021-03-31 18:10:00|18187.9|18183.9|18194.2|18190.2|18205.1|18201.1|18184.8|18180.8|1070
1617214500000|2021-03-31 18:15:00|18191.1|18187.1|18191.1|18187.1|18198.9|18194.9|18187.9|18183.9|664
1617214800000|2021-03-31 18:20:00|18194.2|18190.2|18197.3|18193.3|18203.6|18199.6|18191.1|18187.1|603
1617215100000|2021-03-31 18:25:00|18200.4|18196.4|18194.2|18190.2|18203.6|18199.6|18191.1|18187.1|776
1617215400000|2021-03-31 18:30:00|18197.3|18193.3|18200.4|18196.4|18203.6|18199.6|18191.1|18187.1|1498
1617215700000|2021-03-31 18:35:00|18197.3|18193.3|18162.9|18158.9|18197.3|18193.3|18159.8|18155.8|1314
1617216000000|2021-03-31 18:40:00|18166.1|18162.1|18153.6|18149.6|18172.3|18168.3|18150.4|18146.4|1544
1617216300000|2021-03-31 18:45:00|18150.4|18146.4|18156.7|18152.7|18169.2|18165.2|18137.9|18133.9|1481
1617216600000|2021-03-31 18:50:00|18155.1|18151.1|18147.3|18143.3|18169.2|18165.2|18141.1|18137.1|1977
1617216900000|2021-03-31 18:55:00|18144.2|18140.2|18141.1|18137.1|18156.7|18152.7|18109.8|18105.8|5608
1617217200000|2021-03-31 19:00:00|18144.2|18140.2|18150.4|18146.4|18169.2|18165.2|18134.8|18130.8|3691
1617217500000|2021-03-31 19:05:00|18153.6|18149.6|18172.3|18168.3|18175.4|18171.4|18144.2|18140.2|2717
1617217800000|2021-03-31 19:10:00|18175.4|18171.4|18187.9|18183.9|18197.3|18193.3|18175.4|18171.4|1415
1617218100000|2021-03-31 19:15:00|18184.8|18180.8|18197.3|18193.3|18200.4|18196.4|18175.4|18171.4|3764
1617218400000|2021-03-31 19:20:00|18198.9|18194.9|18197.3|18193.3|18203.6|18199.6|18184.8|18180.8|1728
1617218700000|2021-03-31 19:25:00|18195.8|18191.8|18187.9|18183.9|18197.3|18193.3|18187.9|18183.9|1074
1617219000000|2021-03-31 19:30:00|18191.1|18187.1|18191.1|18187.1|18200.4|18196.4|18184.8|18180.8|1179
1617219300000|2021-03-31 19:35:00|18187.9|18183.9|18209.8|18205.8|18219.2|18215.2|18175.4|18171.4|2177
1617219600000|2021-03-31 19:40:00|18206.7|18202.7|18216.1|18212.1|18219.2|18215.2|18206.7|18202.7|5467
1617219900000|2021-03-31 19:45:00|18212.9|18208.9|18203.6|18199.6|18225.4|18221.4|18200.4|18196.4|2483
1617220200000|2021-03-31 19:50:00|18200.4|18196.4|18197.3|18193.3|18200.4|18196.4|18156.7|18152.7|3472
1617220500000|2021-03-31 19:55:00|18200.4|18196.4|18197.3|18193.3|18219.2|18215.2|18181.7|18177.7|9128
1617220800000|2021-03-31 20:00:00|18203.6|18199.6|18197.3|18193.3|18212.9|18208.9|18153.6|18149.6|4998
1617221100000|2021-03-31 20:05:00|18200.4|18196.4|18180.1|18176.1|18203.6|18199.6|18169.2|18165.2|2056
1617221400000|2021-03-31 20:10:00|18181.7|18177.7|18181.7|18177.7|18194.2|18190.2|18175.4|18171.4|1172
1617221700000|2021-03-31 20:15:00|18184.8|18180.8|18184.8|18180.8|18191.1|18187.1|18184.8|18180.8|454
1617222000000|2021-03-31 20:20:00|18181.7|18177.7|18184.8|18180.8|18191.1|18187.1|18169.2|18165.2|912
1617222300000|2021-03-31 20:25:00|18181.7|18177.7|18162.9|18158.9|18187.9|18183.9|18159.8|18155.8|1047
1617222600000|2021-03-31 20:30:00|18166.1|18162.1|18173.9|18169.9|18178.6|18174.6|18159.8|18155.8|830
1617222900000|2021-03-31 20:35:00|18172.3|18168.3|18166.1|18162.1|18172.3|18168.3|18162.9|18158.9|200
1617223200000|2021-03-31 20:40:00|18169.2|18165.2|18175.4|18171.4|18178.6|18174.6|18159.8|18155.8|168
1617223500000|2021-03-31 20:45:00|18177|18173|18191.1|18187.1|18194.2|18190.2|18172.3|18168.3|475
1617223800000|2021-03-31 20:50:00|18192.6|18188.6|18191.1|18187.1|18194.2|18190.2|18184.8|18180.8|473
1617224100000|2021-03-31 20:55:00|18192.6|18188.6|18180.1|18176.1|18194.2|18190.2|18178.6|18174.6|442
1617228000000|2021-03-31 22:00:00|18198.9|18194.9|18194.2|18190.2|18200.4|18196.4|18191.1|18187.1|147
1617228300000|2021-03-31 22:05:00|18195.8|18191.8|18197.3|18193.3|18198.9|18194.9|18194.2|18190.2|7
1617228600000|2021-03-31 22:10:00|18195.8|18191.8|18187.9|18183.9|18195.8|18191.8|18187.9|18183.9|24
1617228900000|2021-03-31 22:15:00|18191.1|18187.1|18191.1|18187.1|18191.1|18187.1|18191.1|18187.1|14
1617229200000|2021-03-31 22:20:00|18187.9|18183.9|18191.1|18187.1|18191.1|18187.1|18187.9|18183.9|8
1617229500000|2021-03-31 22:25:00|18186.4|18182.4|18186.4|18182.4|18186.4|18182.4|18186.4|18182.4|18
1617229800000|2021-03-31 22:30:00|18187.9|18183.9|18186.4|18182.4|18194.2|18190.2|18186.4|18182.4|34
1617230100000|2021-03-31 22:35:00|18187.9|18183.9|18189.5|18185.5|18194.2|18190.2|18181.7|18177.7|45
1617230400000|2021-03-31 22:40:00|18191.1|18187.1|18191.1|18187.1|18192.6|18188.6|18191.1|18187.1|22
1617230700000|2021-03-31 22:45:00|18194.2|18190.2|18194.2|18190.2|18197.3|18193.3|18194.2|18190.2|36
1617231000000|2021-03-31 22:50:00|18195.8|18191.8|18194.2|18190.2|18195.8|18191.8|18194.2|18190.2|9
1617231300000|2021-03-31 22:55:00|18195.8|18191.8|18194.2|18190.2|18197.3|18193.3|18194.2|18190.2|22
1617231600000|2021-03-31 23:00:00|18191.1|18187.1|18192.6|18188.6|18194.2|18190.2|18191.1|18187.1|41
1617231900000|2021-03-31 23:05:00|18194.2|18190.2|18194.2|18190.2|18194.2|18190.2|18191.1|18187.1|21
1617232200000|2021-03-31 23:10:00|18197.3|18193.3|18200.4|18196.4|18200.4|18196.4|18197.3|18193.3|43
1617232500000|2021-03-31 23:15:00|18197.3|18193.3|18198.9|18194.9|18200.4|18196.4|18197.3|18193.3|33
1617232800000|2021-03-31 23:20:00|18197.3|18193.3|18200.4|18196.4|18200.4|18196.4|18197.3|18193.3|63
1617233100000|2021-03-31 23:25:00|18197.3|18193.3|18206.7|18202.7|18216.1|18212.1|18197.3|18193.3|140
1617233400000|2021-03-31 23:30:00|18203.6|18199.6|18198.9|18194.9|18203.6|18199.6|18191.1|18187.1|50
1617233700000|2021-03-31 23:35:00|18200.4|18196.4|18203.6|18199.6|18211.4|18207.4|18200.4|18196.4|74
1617234000000|2021-03-31 23:40:00|18205.1|18201.1|18205.1|18201.1|18205.1|18201.1|18205.1|18201.1|4
1617234300000|2021-03-31 23:45:00|18203.6|18199.6|18198.9|18194.9|18203.6|18199.6|18198.9|18194.9|3
1617234600000|2021-03-31 23:50:00|18200.4|18196.4|18206.7|18202.7|18206.7|18202.7|18192.6|18188.6|23
1617234900000|2021-03-31 23:55:00|18205.1|18201.1|18197.3|18193.3|18206.7|18202.7|18194.2|18190.2|29
1617235200000|2021-04-01 00:00:00|18198.9|18194.9|18181.7|18177.7|18203.6|18199.6|18178.6|18174.6|96
1617235500000|2021-04-01 00:05:00|18183.3|18179.3|18173.9|18169.9|18186.4|18182.4|18172.3|18168.3|46
1617235800000|2021-04-01 00:10:00|18172.3|18168.3|18187.9|18183.9|18187.9|18183.9|18167.6|18163.6|119
1617236100000|2021-04-01 00:15:00|18186.4|18182.4|18180.1|18176.1|18187.9|18183.9|18178.6|18174.6|38
1617236400000|2021-04-01 00:20:00|18178.6|18174.6|18159.8|18155.8|18178.6|18174.6|18150.4|18146.4|122
1617236700000|2021-04-01 00:25:00|18158.3|18154.3|18162.9|18158.9|18162.9|18158.9|18156.7|18152.7|41
1617237000000|2021-04-01 00:30:00|18161.4|18157.4|18150.4|18146.4|18162.9|18158.9|18147.3|18143.3|167
1617237300000|2021-04-01 00:35:00|18147.3|18143.3|18150.4|18146.4|18153.6|18149.6|18147.3|18143.3|99
1617237600000|2021-04-01 00:40:00|18152|18148|18153.6|18149.6|18159.8|18155.8|18150.4|18146.4|148
1617237900000|2021-04-01 00:45:00|18150.4|18146.4|18162.9|18158.9|18162.9|18158.9|18150.4|18146.4|35
1617238200000|2021-04-01 00:50:00|18164.5|18160.5|18156.7|18152.7|18164.5|18160.5|18153.6|18149.6|59
1617238500000|2021-04-01 00:55:00|18158.3|18154.3|18156.7|18152.7|18159.8|18155.8|18155.1|18151.1|34
1617238800000|2021-04-01 01:00:00|18159.8|18155.8|18162.9|18158.9|18162.9|18158.9|18156.7|18152.7|49
1617239100000|2021-04-01 01:05:00|18164.5|18160.5|18172.3|18168.3|18175.4|18171.4|18164.5|18160.5|38
1617239400000|2021-04-01 01:10:00|18166.1|18162.1|18161.4|18157.4|18166.1|18162.1|18161.4|18157.4|29
1617239700000|2021-04-01 01:15:00|18162.9|18158.9|18161.4|18157.4|18162.9|18158.9|18161.4|18157.4|5
1617240000000|2021-04-01 01:20:00|18162.9|18158.9|18159.8|18155.8|18162.9|18158.9|18159.8|18155.8|4
1617240300000|2021-04-01 01:25:00|18156.7|18152.7|18162.9|18158.9|18164.5|18160.5|18156.7|18152.7|31
1617240600000|2021-04-01 01:30:00|18166.1|18162.1|18175.4|18171.4|18175.4|18171.4|18162.9|18158.9|39
1617240900000|2021-04-01 01:35:00|18173.9|18169.9|18175.4|18171.4|18177|18173|18169.2|18165.2|45
1617241200000|2021-04-01 01:40:00|18172.3|18168.3|18177|18173|18180.1|18176.1|18172.3|18168.3|115
1617241500000|2021-04-01 01:45:00|18178.6|18174.6|18181.7|18177.7|18186.4|18182.4|18178.6|18174.6|59
1617241800000|2021-04-01 01:50:00|18178.6|18174.6|18194.2|18190.2|18200.4|18196.4|18178.6|18174.6|161
1617242100000|2021-04-01 01:55:00|18187.9|18183.9|18194.2|18190.2|18194.2|18190.2|18184.8|18180.8|65
1617242400000|2021-04-01 02:00:00|18189.5|18185.5|18195.8|18191.8|18195.8|18191.8|18187.9|18183.9|66
1617242700000|2021-04-01 02:05:00|18194.2|18190.2|18197.3|18193.3|18200.4|18196.4|18191.1|18187.1|94
1617243000000|2021-04-01 02:10:00|18200.4|18196.4|18209.8|18205.8|18219.2|18215.2|18200.4|18196.4|170
1617243300000|2021-04-01 02:15:00|18211.4|18207.4|18203.6|18199.6|18212.9|18208.9|18202|18198|161
1617243600000|2021-04-01 02:20:00|18200.4|18196.4|18206.7|18202.7|18209.8|18205.8|18197.3|18193.3|119
1617243900000|2021-04-01 02:25:00|18209.8|18205.8|18209.8|18205.8|18216.1|18212.1|18206.7|18202.7|178
1617244200000|2021-04-01 02:30:00|18208.3|18204.3|18203.6|18199.6|18212.9|18208.9|18203.6|18199.6|271
1617244500000|2021-04-01 02:35:00|18205.1|18201.1|18206.7|18202.7|18212.9|18208.9|18205.1|18201.1|149
1617244800000|2021-04-01 02:40:00|18203.6|18199.6|18205.1|18201.1|18206.7|18202.7|18203.6|18199.6|43
1617245100000|2021-04-01 02:45:00|18203.6|18199.6|18205.1|18201.1|18205.1|18201.1|18200.4|18196.4|14
1617245400000|2021-04-01 02:50:00|18206.7|18202.7|18211.4|18207.4|18222.3|18218.3|18203.6|18199.6|158
1617245700000|2021-04-01 02:55:00|18209.8|18205.8|18212.9|18208.9|18219.2|18215.2|18209.8|18205.8|49
1617246000000|2021-04-01 03:00:00|18214.5|18210.5|18222.3|18218.3|18222.3|18218.3|18209.8|18205.8|73
1617246300000|2021-04-01 03:05:00|18220.8|18216.8|18227|18223|18231.7|18227.7|18220.8|18216.8|107
1617246600000|2021-04-01 03:10:00|18231.7|18227.7|18231.7|18227.7|18234.8|18230.8|18228.6|18224.6|99
1617246900000|2021-04-01 03:15:00|18234.8|18230.8|18222.3|18218.3|18234.8|18230.8|18222.3|18218.3|128
1617247200000|2021-04-01 03:20:00|18225.4|18221.4|18228.6|18224.6|18231.7|18227.7|18225.4|18221.4|54
1617247500000|2021-04-01 03:25:00|18230.1|18226.1|18230.1|18226.1|18231.7|18227.7|18228.6|18224.6|28
1617247800000|2021-04-01 03:30:00|18228.6|18224.6|18234.8|18230.8|18234.8|18230.8|18228.6|18224.6|65
1617248100000|2021-04-01 03:35:00|18237.9|18233.9|18236.4|18232.4|18244.2|18240.2|18234.8|18230.8|167
1617248400000|2021-04-01 03:40:00|18237.9|18233.9|18236.4|18232.4|18237.9|18233.9|18234.8|18230.8|24
1617248700000|2021-04-01 03:45:00|18237.9|18233.9|18239.5|18235.5|18244.2|18240.2|18237.9|18233.9|53
1617249000000|2021-04-01 03:50:00|18237.9|18233.9|18237.9|18233.9|18244.2|18240.2|18234.8|18230.8|129
1617249300000|2021-04-01 03:55:00|18236.4|18232.4|18237.9|18233.9|18237.9|18233.9|18234.8|18230.8|43
1617249600000|2021-04-01 04:00:00|18236.4|18232.4|18237.9|18233.9|18241.1|18237.1|18236.4|18232.4|47
1617249900000|2021-04-01 04:05:00|18241.1|18237.1|18237.9|18233.9|18241.1|18237.1|18234.8|18230.8|36
1617250200000|2021-04-01 04:10:00|18234.8|18230.8|18234.8|18230.8|18234.8|18230.8|18234.8|18230.8|14
1617250500000|2021-04-01 04:15:00|18236.4|18232.4|18241.1|18237.1|18241.1|18237.1|18236.4|18232.4|35
1617250800000|2021-04-01 04:20:00|18237.9|18233.9|18237.9|18233.9|18241.1|18237.1|18237.9|18233.9|18
1617251100000|2021-04-01 04:25:00|18241.1|18237.1|18247.3|18243.3|18247.3|18243.3|18241.1|18237.1|63
1617251400000|2021-04-01 04:30:00|18250.4|18246.4|18248.9|18244.9|18253.6|18249.6|18247.3|18243.3|51
1617251700000|2021-04-01 04:35:00|18247.3|18243.3|18250.4|18246.4|18250.4|18246.4|18244.2|18240.2|68
1617252000000|2021-04-01 04:40:00|18247.3|18243.3|18250.4|18246.4|18252|18248|18247.3|18243.3|38
1617252300000|2021-04-01 04:45:00|18248.9|18244.9|18248.9|18244.9|18250.4|18246.4|18244.2|18240.2|61
1617252600000|2021-04-01 04:50:00|18250.4|18246.4|18256.7|18252.7|18262.9|18258.9|18250.4|18246.4|35
1617252900000|2021-04-01 04:55:00|18259.8|18255.8|18264.5|18260.5|18269.2|18265.2|18259.8|18255.8|65
1617253200000|2021-04-01 05:00:00|18266.1|18262.1|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|70
1617253500000|2021-04-01 05:05:00|18264.5|18260.5|18259.8|18255.8|18266.1|18262.1|18256.7|18252.7|73
1617253800000|2021-04-01 05:10:00|18262.9|18258.9|18269.2|18265.2|18275.4|18271.4|18262.9|18258.9|140
1617254100000|2021-04-01 05:15:00|18266.1|18262.1|18269.2|18265.2|18269.2|18265.2|18266.1|18262.1|55
1617254400000|2021-04-01 05:20:00|18267.6|18263.6|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|43
1617254700000|2021-04-01 05:25:00|18267.6|18263.6|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|48
1617255000000|2021-04-01 05:30:00|18264.5|18260.5|18269.2|18265.2|18269.2|18265.2|18259.8|18255.8|55
1617255300000|2021-04-01 05:35:00|18267.6|18263.6|18272.3|18268.3|18273.9|18269.9|18266.1|18262.1|63
1617255600000|2021-04-01 05:40:00|18270.8|18266.8|18272.3|18268.3|18272.3|18268.3|18269.2|18265.2|42
1617255900000|2021-04-01 05:45:00|18273.9|18269.9|18269.2|18265.2|18273.9|18269.9|18269.2|18265.2|24
1617256200000|2021-04-01 05:50:00|18267.6|18263.6|18262.9|18258.9|18272.3|18268.3|18261.4|18257.4|59
1617256500000|2021-04-01 05:55:00|18261.4|18257.4|18256.7|18252.7|18262.9|18258.9|18253.6|18249.6|67
1617256800000|2021-04-01 06:00:00|18255.1|18251.1|18256.7|18252.7|18262.9|18258.9|18253.6|18249.6|105
1617257100000|2021-04-01 06:05:00|18255.1|18251.1|18278.6|18274.6|18278.6|18274.6|18255.1|18251.1|213
1617257400000|2021-04-01 06:10:00|18275.4|18271.4|18278.6|18274.6|18287.9|18283.9|18266.1|18262.1|140
1617257700000|2021-04-01 06:15:00|18281.7|18277.7|18262.9|18258.9|18281.7|18277.7|18259.8|18255.8|188
1617258000000|2021-04-01 06:20:00|18266.1|18262.1|18266.1|18262.1|18267.6|18263.6|18256.7|18252.7|129
1617258300000|2021-04-01 06:25:00|18269.2|18265.2|18275.4|18271.4|18281.7|18277.7|18266.1|18262.1|105
1617258600000|2021-04-01 06:30:00|18272.3|18268.3|18269.2|18265.2|18272.3|18268.3|18269.2|18265.2|57
1617258900000|2021-04-01 06:35:00|18266.1|18262.1|18262.9|18258.9|18275.4|18271.4|18261.4|18257.4|317
1617259200000|2021-04-01 06:40:00|18266.1|18262.1|18269.2|18265.2|18269.2|18265.2|18259.8|18255.8|110
1617259500000|2021-04-01 06:45:00|18272.3|18268.3|18281.7|18277.7|18281.7|18277.7|18269.2|18265.2|142
1617259800000|2021-04-01 06:50:00|18278.6|18274.6|18264.5|18260.5|18280.1|18276.1|18262.9|18258.9|119
1617260100000|2021-04-01 06:55:00|18266.1|18262.1|18259.8|18255.8|18270.8|18266.8|18256.7|18252.7|137
1617260400000|2021-04-01 07:00:00|18256.7|18252.7|18275.4|18271.4|18275.4|18271.4|18256.7|18252.7|223
1617260700000|2021-04-01 07:05:00|18278.6|18274.6|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|193
1617261000000|2021-04-01 07:10:00|18280.1|18276.1|18300.4|18296.4|18300.4|18296.4|18278.6|18274.6|235
1617261300000|2021-04-01 07:15:00|18303.6|18299.6|18297.3|18293.3|18303.6|18299.6|18287.9|18283.9|290
1617261600000|2021-04-01 07:20:00|18300.4|18296.4|18319.2|18315.2|18327|18323|18300.4|18296.4|536
1617261900000|2021-04-01 07:25:00|18316.1|18312.1|18322.3|18318.3|18328.6|18324.6|18316.1|18312.1|203
1617262200000|2021-04-01 07:30:00|18319.2|18315.2|18312.9|18308.9|18322.3|18318.3|18306.7|18302.7|305
1617262500000|2021-04-01 07:35:00|18309.8|18305.8|18300.4|18296.4|18312.9|18308.9|18294.2|18290.2|436
1617262800000|2021-04-01 07:40:00|18306.7|18302.7|18316.1|18312.1|18316.1|18312.1|18303.6|18299.6|232
1617263100000|2021-04-01 07:45:00|18317.6|18313.6|18309.8|18305.8|18319.2|18315.2|18303.6|18299.6|262
1617263400000|2021-04-01 07:50:00|18306.7|18302.7|18297.3|18293.3|18306.7|18302.7|18291.1|18287.1|195
1617263700000|2021-04-01 07:55:00|18295.8|18291.8|18291.1|18287.1|18297.3|18293.3|18284.8|18280.8|294
1617264000000|2021-04-01 08:00:00|18294.2|18290.2|18300.4|18296.4|18306.7|18302.7|18287.9|18283.9|354
1617264300000|2021-04-01 08:05:00|18302|18298|18316.1|18312.1|18316.1|18312.1|18300.4|18296.4|273
1617264600000|2021-04-01 08:10:00|18312.9|18308.9|18306.7|18302.7|18322.3|18318.3|18303.6|18299.6|221
1617264900000|2021-04-01 08:15:00|18309.8|18305.8|18300.4|18296.4|18309.8|18305.8|18297.3|18293.3|146
1617265200000|2021-04-01 08:20:00|18303.6|18299.6|18281.7|18277.7|18306.7|18302.7|18280.1|18276.1|254
1617265500000|2021-04-01 08:25:00|18284.8|18280.8|18291.1|18287.1|18297.3|18293.3|18281.7|18277.7|276
1617265800000|2021-04-01 08:30:00|18287.9|18283.9|18284.8|18280.8|18294.2|18290.2|18278.6|18274.6|424
1617266100000|2021-04-01 08:35:00|18283.3|18279.3|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|229
1617266400000|2021-04-01 08:40:00|18284.8|18280.8|18291.1|18287.1|18291.1|18287.1|18281.7|18277.7|96
1617266700000|2021-04-01 08:45:00|18289.5|18285.5|18291.1|18287.1|18294.2|18290.2|18284.8|18280.8|117
1617267000000|2021-04-01 08:50:00|18292.6|18288.6|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|124
1617267300000|2021-04-01 08:55:00|18287.9|18283.9|18281.7|18277.7|18287.9|18283.9|18275.4|18271.4|137
1617267600000|2021-04-01 09:00:00|18286.4|18282.4|18284.8|18280.8|18287.9|18283.9|18281.7|18277.7|100
1617267900000|2021-04-01 09:05:00|18287.9|18283.9|18284.8|18280.8|18294.2|18290.2|18281.7|18277.7|88
1617268200000|2021-04-01 09:10:00|18281.7|18277.7|18287.9|18283.9|18291.1|18287.1|18281.7|18277.7|99
1617268500000|2021-04-01 09:15:00|18291.1|18287.1|18297.3|18293.3|18297.3|18293.3|18287.9|18283.9|106
1617268800000|2021-04-01 09:20:00|18295.8|18291.8|18306.7|18302.7|18306.7|18302.7|18294.2|18290.2|183
1617269100000|2021-04-01 09:25:00|18309.8|18305.8|18303.6|18299.6|18309.8|18305.8|18300.4|18296.4|129
1617269400000|2021-04-01 09:30:00|18306.7|18302.7|18300.4|18296.4|18306.7|18302.7|18291.1|18287.1|201
1617269700000|2021-04-01 09:35:00|18297.3|18293.3|18297.3|18293.3|18300.4|18296.4|18295.8|18291.8|231
1617270000000|2021-04-01 09:40:00|18291.1|18287.1|18294.2|18290.2|18297.3|18293.3|18291.1|18287.1|100
1617270300000|2021-04-01 09:45:00|18291.1|18287.1|18291.1|18287.1|18294.2|18290.2|18291.1|18287.1|48
1617270600000|2021-04-01 09:50:00|18292.6|18288.6|18287.9|18283.9|18297.3|18293.3|18287.9|18283.9|54
1617270900000|2021-04-01 09:55:00|18289.5|18285.5|18287.9|18283.9|18294.2|18290.2|18284.8|18280.8|102
1617271200000|2021-04-01 10:00:00|18289.5|18285.5|18287.9|18283.9|18297.3|18293.3|18284.8|18280.8|117
1617271500000|2021-04-01 10:05:00|18289.5|18285.5|18281.7|18277.7|18294.2|18290.2|18281.7|18277.7|163
1617271800000|2021-04-01 10:10:00|18280.1|18276.1|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|60
1617272100000|2021-04-01 10:15:00|18278.6|18274.6|18281.7|18277.7|18286.4|18282.4|18275.4|18271.4|201
1617272400000|2021-04-01 10:20:00|18278.6|18274.6|18287.9|18283.9|18294.2|18290.2|18278.6|18274.6|49
1617272700000|2021-04-01 10:25:00|18286.4|18282.4|18284.8|18280.8|18287.9|18283.9|18284.8|18280.8|36
1617273000000|2021-04-01 10:30:00|18286.4|18282.4|18284.8|18280.8|18292.6|18288.6|18284.8|18280.8|137
1617273300000|2021-04-01 10:35:00|18286.4|18282.4|18294.2|18290.2|18294.2|18290.2|18286.4|18282.4|129
1617273600000|2021-04-01 10:40:00|18291.1|18287.1|18294.2|18290.2|18294.2|18290.2|18291.1|18287.1|39
1617273900000|2021-04-01 10:45:00|18295.8|18291.8|18278.6|18274.6|18297.3|18293.3|18278.6|18274.6|192
1617274200000|2021-04-01 10:50:00|18281.7|18277.7|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|88
1617274500000|2021-04-01 10:55:00|18284.8|18280.8|18291.1|18287.1|18291.1|18287.1|18284.8|18280.8|294
1617274800000|2021-04-01 11:00:00|18292.6|18288.6|18287.9|18283.9|18294.2|18290.2|18287.9|18283.9|88
1617275100000|2021-04-01 11:05:00|18291.1|18287.1|18294.2|18290.2|18294.2|18290.2|18291.1|18287.1|103
1617275400000|2021-04-01 11:10:00|18297.3|18293.3|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|321
1617275700000|2021-04-01 11:15:00|18294.2|18290.2|18306.7|18302.7|18309.8|18305.8|18294.2|18290.2|326
1617276000000|2021-04-01 11:20:00|18309.8|18305.8|18309.8|18305.8|18316.1|18312.1|18306.7|18302.7|332
1617276300000|2021-04-01 11:25:00|18308.3|18304.3|18319.2|18315.2|18325.4|18321.4|18306.7|18302.7|146
1617276600000|2021-04-01 11:30:00|18322.3|18318.3|18319.2|18315.2|18328.6|18324.6|18316.1|18312.1|251
1617276900000|2021-04-01 11:35:00|18322.3|18318.3|18319.2|18315.2|18325.4|18321.4|18316.1|18312.1|153
1617277200000|2021-04-01 11:40:00|18316.1|18312.1|18312.9|18308.9|18319.2|18315.2|18306.7|18302.7|258
1617277500000|2021-04-01 11:45:00|18311.4|18307.4|18309.8|18305.8|18319.2|18315.2|18309.8|18305.8|216
1617277800000|2021-04-01 11:50:00|18311.4|18307.4|18319.2|18315.2|18322.3|18318.3|18306.7|18302.7|536
1617278100000|2021-04-01 11:55:00|18316.1|18312.1|18322.3|18318.3|18325.4|18321.4|18312.9|18308.9|270
1617278400000|2021-04-01 12:00:00|18323.9|18319.9|18339.5|18335.5|18347.3|18343.3|18322.3|18318.3|810
1617278700000|2021-04-01 12:05:00|18337.9|18333.9|18337.9|18333.9|18344.2|18340.2|18334.8|18330.8|388
1617279000000|2021-04-01 12:10:00|18336.4|18332.4|18341.1|18337.1|18350.4|18346.4|18334.8|18330.8|399
1617279300000|2021-04-01 12:15:00|18342.6|18338.6|18344.2|18340.2|18344.2|18340.2|18331.7|18327.7|559
1617279600000|2021-04-01 12:20:00|18341.1|18337.1|18344.2|18340.2|18344.2|18340.2|18337.9|18333.9|500
1617279900000|2021-04-01 12:25:00|18341.1|18337.1|18336.4|18332.4|18344.2|18340.2|18334.8|18330.8|308
1617280200000|2021-04-01 12:30:00|18337.9|18333.9|18372.3|18368.3|18375.4|18371.4|18337.9|18333.9|1206
1617280500000|2021-04-01 12:35:00|18369.2|18365.2|18366.1|18362.1|18372.3|18368.3|18362.9|18358.9|572
1617280800000|2021-04-01 12:40:00|18369.2|18365.2|18359.8|18355.8|18375.4|18371.4|18350.4|18346.4|861
1617281100000|2021-04-01 12:45:00|18361.4|18357.4|18359.8|18355.8|18366.1|18362.1|18350.4|18346.4|704
1617281400000|2021-04-01 12:50:00|18362.9|18358.9|18362.9|18358.9|18362.9|18358.9|18350.4|18346.4|744
1617281700000|2021-04-01 12:55:00|18364.5|18360.5|18356.7|18352.7|18366.1|18362.1|18353.6|18349.6|575
1617282000000|2021-04-01 13:00:00|18359.8|18355.8|18359.8|18355.8|18362.9|18358.9|18350.4|18346.4|662
1617282300000|2021-04-01 13:05:00|18356.7|18352.7|18347.3|18343.3|18356.7|18352.7|18341.1|18337.1|762
1617282600000|2021-04-01 13:10:00|18350.4|18346.4|18347.3|18343.3|18359.8|18355.8|18344.2|18340.2|685
1617282900000|2021-04-01 13:15:00|18350.4|18346.4|18356.7|18352.7|18359.8|18355.8|18347.3|18343.3|868
1617283200000|2021-04-01 13:20:00|18353.6|18349.6|18350.4|18346.4|18359.8|18355.8|18344.2|18340.2|1114
1617283500000|2021-04-01 13:25:00|18347.3|18343.3|18350.4|18346.4|18359.8|18355.8|18341.1|18337.1|1272
1617283800000|2021-04-01 13:30:00|18353.6|18349.6|18341.1|18337.1|18359.8|18355.8|18337.9|18333.9|1327
1617284100000|2021-04-01 13:35:00|18344.2|18340.2|18362.9|18358.9|18362.9|18358.9|18344.2|18340.2|667
1617284400000|2021-04-01 13:40:00|18359.8|18355.8|18347.3|18343.3|18362.9|18358.9|18344.2|18340.2|691
1617284700000|2021-04-01 13:45:00|18345.8|18341.8|18350.4|18346.4|18352|18348|18341.1|18337.1|1069
1617285000000|2021-04-01 13:50:00|18353.6|18349.6|18341.1|18337.1|18359.8|18355.8|18341.1|18337.1|1024
1617285300000|2021-04-01 13:55:00|18342.6|18338.6|18347.3|18343.3|18353.6|18349.6|18341.1|18337.1|480
1617285600000|2021-04-01 14:00:00|18330.1|18326.1|18334.8|18330.8|18362.9|18358.9|18330.1|18326.1|2403
1617285900000|2021-04-01 14:05:00|18331.7|18327.7|18331.7|18327.7|18336.4|18332.4|18319.2|18315.2|994
1617286200000|2021-04-01 14:10:00|18334.8|18330.8|18331.7|18327.7|18344.2|18340.2|18325.4|18321.4|727
1617286500000|2021-04-01 14:15:00|18333.3|18329.3|18337.9|18333.9|18341.1|18337.1|18331.7|18327.7|423
1617286800000|2021-04-01 14:20:00|18341.1|18337.1|18344.2|18340.2|18353.6|18349.6|18337.9|18333.9|714
1617287100000|2021-04-01 14:25:00|18347.3|18343.3|18369.2|18365.2|18375.4|18371.4|18347.3|18343.3|749
1617287400000|2021-04-01 14:30:00|18370.8|18366.8|18391.1|18387.1|18397.3|18393.3|18369.2|18365.2|821
1617287700000|2021-04-01 14:35:00|18387.9|18383.9|18377|18373|18391.1|18387.1|18375.4|18371.4|700
1617288000000|2021-04-01 14:40:00|18378.6|18374.6|18384.8|18380.8|18387.9|18383.9|18372.3|18368.3|938
1617288300000|2021-04-01 14:45:00|18383.3|18379.3|18391.1|18387.1|18392.6|18388.6|18375.4|18371.4|926
1617288600000|2021-04-01 14:50:00|18394.2|18390.2|18397.3|18393.3|18403.6|18399.6|18394.2|18390.2|505
1617288900000|2021-04-01 14:55:00|18398.9|18394.9|18397.3|18393.3|18400.4|18396.4|18392.6|18388.6|827
1617289200000|2021-04-01 15:00:00|18395.8|18391.8|18406.7|18402.7|18409.8|18405.8|18391.1|18387.1|983
1617289500000|2021-04-01 15:05:00|18405.1|18401.1|18409.8|18405.8|18422.3|18418.3|18403.6|18399.6|932
1617289800000|2021-04-01 15:10:00|18408.3|18404.3|18422.3|18418.3|18425.4|18421.4|18408.3|18404.3|775
1617290100000|2021-04-01 15:15:00|18425.4|18421.4|18431.7|18427.7|18434.8|18430.8|18422.3|18418.3|1163
1617290400000|2021-04-01 15:20:00|18428.6|18424.6|18428.6|18424.6|18437.9|18433.9|18428.6|18424.6|855
1617290700000|2021-04-01 15:25:00|18425.4|18421.4|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|546
1617291000000|2021-04-01 15:30:00|18416.1|18412.1|18409.8|18405.8|18422.3|18418.3|18409.8|18405.8|617
1617291300000|2021-04-01 15:35:00|18406.7|18402.7|18412.9|18408.9|18419.2|18415.2|18403.6|18399.6|738
1617291600000|2021-04-01 15:40:00|18409.8|18405.8|18422.3|18418.3|18425.4|18421.4|18409.8|18405.8|356
1617291900000|2021-04-01 15:45:00|18425.4|18421.4|18419.2|18415.2|18434.8|18430.8|18419.2|18415.2|493
1617292200000|2021-04-01 15:50:00|18422.3|18418.3|18437.9|18433.9|18441.1|18437.1|18419.2|18415.2|927
1617292500000|2021-04-01 15:55:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18431.7|18427.7|1070
1617292800000|2021-04-01 16:00:00|18447.3|18443.3|18441.1|18437.1|18450.4|18446.4|18437.9|18433.9|692
1617293100000|2021-04-01 16:05:00|18444.2|18440.2|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|456
1617293400000|2021-04-01 16:10:00|18434.8|18430.8|18441.1|18437.1|18450.4|18446.4|18434.8|18430.8|648
1617293700000|2021-04-01 16:15:00|18442.6|18438.6|18434.8|18430.8|18442.6|18438.6|18428.6|18424.6|724
1617294000000|2021-04-01 16:20:00|18436.4|18432.4|18437.9|18433.9|18441.1|18437.1|18431.7|18427.7|721
1617294300000|2021-04-01 16:25:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18428.6|18424.6|458
1617294600000|2021-04-01 16:30:00|18431.7|18427.7|18434.8|18430.8|18434.8|18430.8|18425.4|18421.4|300
1617294900000|2021-04-01 16:35:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|334
1617295200000|2021-04-01 16:40:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|518
1617295500000|2021-04-01 16:45:00|18445.8|18441.8|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|553
1617295800000|2021-04-01 16:50:00|18437.9|18433.9|18431.7|18427.7|18439.5|18435.5|18430.1|18426.1|501
1617296100000|2021-04-01 16:55:00|18434.8|18430.8|18437.9|18433.9|18441.1|18437.1|18428.6|18424.6|548
1617296400000|2021-04-01 17:00:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|431
1617296700000|2021-04-01 17:05:00|18444.2|18440.2|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|326
1617297000000|2021-04-01 17:10:00|18444.2|18440.2|18425.4|18421.4|18444.2|18440.2|18425.4|18421.4|627
1617297300000|2021-04-01 17:15:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18422.3|18418.3|435
1617297600000|2021-04-01 17:20:00|18434.8|18430.8|18441.1|18437.1|18441.1|18437.1|18431.7|18427.7|421
1617297900000|2021-04-01 17:25:00|18444.2|18440.2|18437.9|18433.9|18447.3|18443.3|18431.7|18427.7|635
1617298200000|2021-04-01 17:30:00|18434.8|18430.8|18437.9|18433.9|18437.9|18433.9|18428.6|18424.6|429
1617298500000|2021-04-01 17:35:00|18434.8|18430.8|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|125
1617298800000|2021-04-01 17:40:00|18441.1|18437.1|18450.4|18446.4|18450.4|18446.4|18441.1|18437.1|467
1617299100000|2021-04-01 17:45:00|18452|18448|18450.4|18446.4|18456.7|18452.7|18448.9|18444.9|729
1617299400000|2021-04-01 17:50:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18434.8|18430.8|308
1617299700000|2021-04-01 17:55:00|18434.8|18430.8|18431.7|18427.7|18434.8|18430.8|18428.6|18424.6|388
1617300000000|2021-04-01 18:00:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18428.6|18424.6|292
1617300300000|2021-04-01 18:05:00|18437.9|18433.9|18442.6|18438.6|18444.2|18440.2|18434.8|18430.8|235
1617300600000|2021-04-01 18:10:00|18444.2|18440.2|18437.9|18433.9|18447.3|18443.3|18431.7|18427.7|347
1617300900000|2021-04-01 18:15:00|18434.8|18430.8|18450.4|18446.4|18450.4|18446.4|18434.8|18430.8|175
1617301200000|2021-04-01 18:20:00|18453.6|18449.6|18444.2|18440.2|18453.6|18449.6|18444.2|18440.2|237
1617301500000|2021-04-01 18:25:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|217
1617301800000|2021-04-01 18:30:00|18434.8|18430.8|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|273
1617302100000|2021-04-01 18:35:00|18434.8|18430.8|18437.9|18433.9|18439.5|18435.5|18434.8|18430.8|280
1617302400000|2021-04-01 18:40:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18428.6|18424.6|431
1617302700000|2021-04-01 18:45:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|454
1617303000000|2021-04-01 18:50:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|322
1617303300000|2021-04-01 18:55:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|744
1617303600000|2021-04-01 19:00:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18434.8|18430.8|535
1617303900000|2021-04-01 19:05:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|211
1617304200000|2021-04-01 19:10:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|234
1617304500000|2021-04-01 19:15:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|139
1617304800000|2021-04-01 19:20:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|77
1617305100000|2021-04-01 19:25:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|310
1617305400000|2021-04-01 19:30:00|18456.7|18452.7|18466.1|18462.1|18466.1|18462.1|18453.6|18449.6|392
1617305700000|2021-04-01 19:35:00|18462.9|18458.9|18459.8|18455.8|18466.1|18462.1|18456.7|18452.7|443
1617306000000|2021-04-01 19:40:00|18456.7|18452.7|18484.8|18480.8|18484.8|18480.8|18456.7|18452.7|540
1617306300000|2021-04-01 19:45:00|18483.3|18479.3|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|336
1617306600000|2021-04-01 19:50:00|18484.8|18480.8|18487.9|18483.9|18487.9|18483.9|18481.7|18477.7|474
1617306900000|2021-04-01 19:55:00|18484.8|18480.8|18472.3|18468.3|18487.9|18483.9|18456.7|18452.7|2377
1617307200000|2021-04-01 20:00:00|18475.4|18471.4|18447.3|18443.3|18478.6|18474.6|18434.8|18430.8|1505
1617307500000|2021-04-01 20:05:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18444.2|18440.2|524
1617307800000|2021-04-01 20:10:00|18450.4|18446.4|18441.1|18437.1|18450.4|18446.4|18439.5|18435.5|313
1617308100000|2021-04-01 20:15:00|18437.9|18433.9|18444.2|18440.2|18447.3|18443.3|18436.4|18432.4|213
1617308400000|2021-04-01 20:20:00|18447.3|18443.3|18453.6|18449.6|18459.8|18455.8|18447.3|18443.3|295
1617308700000|2021-04-01 20:25:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|185
1617309000000|2021-04-01 20:30:00|18459.8|18455.8|18475.4|18471.4|18475.4|18471.4|18450.4|18446.4|406
1617309300000|2021-04-01 20:35:00|18473.9|18469.9|18466.1|18462.1|18473.9|18469.9|18462.9|18458.9|319
1617309600000|2021-04-01 20:40:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18458.3|18454.3|177
1617309900000|2021-04-01 20:45:00|18464.5|18460.5|18462.9|18458.9|18466.1|18462.1|18453.6|18449.6|159
1617310200000|2021-04-01 20:50:00|18466.1|18462.1|18459.8|18455.8|18466.1|18462.1|18455.1|18451.1|138
1617310500000|2021-04-01 20:55:00|18458.3|18454.3|18462.9|18458.9|18466.1|18462.1|18453.6|18449.6|113
1617346200000|2021-04-02 06:50:00|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|0
1617346500000|2021-04-02 06:55:00|18405.1|18401.1|18405.1|18401.1|18405.1|18401.1|18403.6|18399.6|5
1617346800000|2021-04-02 07:00:00|18403.6|18399.6|18403.6|18399.6|18409.8|18405.8|18403.6|18399.6|12
1617347100000|2021-04-02 07:05:00|18400.4|18396.4|18387.9|18383.9|18400.4|18396.4|18387.9|18383.9|171
1617347400000|2021-04-02 07:10:00|18386.4|18382.4|18384.8|18380.8|18387.9|18383.9|18384.8|18380.8|32
1617347700000|2021-04-02 07:15:00|18387.9|18383.9|18387.9|18383.9|18387.9|18383.9|18387.9|18383.9|27
1617348000000|2021-04-02 07:20:00|18389.5|18385.5|18397.3|18393.3|18397.3|18393.3|18387.9|18383.9|98
1617348300000|2021-04-02 07:25:00|18400.4|18396.4|18405.1|18401.1|18405.1|18401.1|18400.4|18396.4|75
1617348600000|2021-04-02 07:30:00|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|18402|18398|9
1617348900000|2021-04-02 07:35:00|18406.7|18402.7|18403.6|18399.6|18406.7|18402.7|18403.6|18399.6|20
1617349200000|2021-04-02 07:40:00|18405.1|18401.1|18405.1|18401.1|18406.7|18402.7|18403.6|18399.6|11
1617349500000|2021-04-02 07:45:00|18403.6|18399.6|18406.7|18402.7|18406.7|18402.7|18403.6|18399.6|20
1617349800000|2021-04-02 07:50:00|18409.8|18405.8|18411.4|18407.4|18412.9|18408.9|18409.8|18405.8|28
1617350100000|2021-04-02 07:55:00|18412.9|18408.9|18417.6|18413.6|18419.2|18415.2|18412.9|18408.9|12
1617350400000|2021-04-02 08:00:00|18416.1|18412.1|18419.2|18415.2|18420.8|18416.8|18416.1|18412.1|24
1617350700000|2021-04-02 08:05:00|18420.8|18416.8|18409.8|18405.8|18422.3|18418.3|18409.8|18405.8|19
1617351000000|2021-04-02 08:10:00|18412.9|18408.9|18409.8|18405.8|18416.1|18412.1|18409.8|18405.8|35
1617351300000|2021-04-02 08:15:00|18411.4|18407.4|18422.3|18418.3|18422.3|18418.3|18411.4|18407.4|17
1617351600000|2021-04-02 08:20:00|||||||||7
1617351900000|2021-04-02 08:25:00|18420.8|18416.8|18422.3|18418.3|18422.3|18418.3|18420.8|18416.8|9
1617352200000|2021-04-02 08:30:00|18423.9|18419.9|18436.4|18432.4|18436.4|18432.4|18423.9|18419.9|17
1617352500000|2021-04-02 08:35:00|18437.9|18433.9|18430.1|18426.1|18437.9|18433.9|18430.1|18426.1|6
1617352800000|2021-04-02 08:40:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|3
1617353100000|2021-04-02 08:45:00|18433.3|18429.3|18430.1|18426.1|18434.8|18430.8|18430.1|18426.1|20
1617353400000|2021-04-02 08:50:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18430.1|18426.1|7
1617353700000|2021-04-02 08:55:00|18433.3|18429.3|18437.9|18433.9|18437.9|18433.9|18433.3|18429.3|23
1617354000000|2021-04-02 09:00:00|18439.5|18435.5|18444.2|18440.2|18444.2|18440.2|18439.5|18435.5|22
1617354300000|2021-04-02 09:05:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|11
1617354600000|2021-04-02 09:10:00|18444.2|18440.2|18445.8|18441.8|18447.3|18443.3|18444.2|18440.2|11
1617354900000|2021-04-02 09:15:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|5
1617355200000|2021-04-02 09:20:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18442.6|18438.6|26
1617355500000|2021-04-02 09:25:00|18447.3|18443.3|18447.3|18443.3|18448.9|18444.9|18444.2|18440.2|37
1617355800000|2021-04-02 09:30:00|18448.9|18444.9|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|27
1617356100000|2021-04-02 09:35:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|31
1617356400000|2021-04-02 09:40:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|38
1617356700000|2021-04-02 09:45:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|15
1617357000000|2021-04-02 09:50:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|22
1617357300000|2021-04-02 09:55:00|18450.4|18446.4|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|24
1617357600000|2021-04-02 10:00:00|18453.6|18449.6|18453.6|18449.6|18459.8|18455.8|18441.1|18437.1|131
1617357900000|2021-04-02 10:05:00|18452|18448|18456.7|18452.7|18459.8|18455.8|18452|18448|36
1617358200000|2021-04-02 10:10:00|18455.1|18451.1|18444.2|18440.2|18456.7|18452.7|18437.9|18433.9|38
1617358500000|2021-04-02 10:15:00|18441.1|18437.1|18448.9|18444.9|18450.4|18446.4|18441.1|18437.1|28
1617358800000|2021-04-02 10:20:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|22
1617359100000|2021-04-02 10:25:00|18447.3|18443.3|18434.8|18430.8|18452|18448|18431.7|18427.7|27
1617359400000|2021-04-02 10:30:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|13
1617359700000|2021-04-02 10:35:00|18437.9|18433.9|18441.1|18437.1|18447.3|18443.3|18437.9|18433.9|24
1617360000000|2021-04-02 10:40:00|18439.5|18435.5|18441.1|18437.1|18444.2|18440.2|18439.5|18435.5|3
1617360300000|2021-04-02 10:45:00|18439.5|18435.5|18434.8|18430.8|18441.1|18437.1|18433.3|18429.3|14
1617360600000|2021-04-02 10:50:00|18436.4|18432.4|18430.1|18426.1|18436.4|18432.4|18428.6|18424.6|8
1617360900000|2021-04-02 10:55:00|18428.6|18424.6|18433.3|18429.3|18436.4|18432.4|18425.4|18421.4|28
1617361200000|2021-04-02 11:00:00|18431.7|18427.7|18430.1|18426.1|18431.7|18427.7|18422.3|18418.3|77
1617361500000|2021-04-02 11:05:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18422.3|18418.3|25
1617361800000|2021-04-02 11:10:00|18428.6|18424.6|18430.1|18426.1|18431.7|18427.7|18422.3|18418.3|69
1617362100000|2021-04-02 11:15:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|60
1617362400000|2021-04-02 11:20:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|91
1617362700000|2021-04-02 11:25:00|18428.6|18424.6|18441.1|18437.1|18444.2|18440.2|18428.6|18424.6|147
1617363000000|2021-04-02 11:30:00|18439.5|18435.5|18453.6|18449.6|18456.7|18452.7|18437.9|18433.9|119
1617363300000|2021-04-02 11:35:00|18450.4|18446.4|18453.6|18449.6|18459.8|18455.8|18444.2|18440.2|94
1617363600000|2021-04-02 11:40:00|18455.1|18451.1|18444.2|18440.2|18456.7|18452.7|18444.2|18440.2|74
1617363900000|2021-04-02 11:45:00|18445.8|18441.8|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|75
1617364200000|2021-04-02 11:50:00|18444.2|18440.2|18456.7|18452.7|18461.4|18457.4|18444.2|18440.2|101
1617364500000|2021-04-02 11:55:00|18455.1|18451.1|18475.4|18471.4|18481.7|18477.7|18453.6|18449.6|455
1617364800000|2021-04-02 12:00:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18461.4|18457.4|403
1617365100000|2021-04-02 12:05:00|18469.2|18465.2|18484.8|18480.8|18487.9|18483.9|18459.8|18455.8|170
1617365400000|2021-04-02 12:10:00|18487.9|18483.9|18481.7|18477.7|18492.6|18488.6|18478.6|18474.6|203
1617365700000|2021-04-02 12:15:00|18478.6|18474.6|18448.9|18444.9|18481.7|18477.7|18447.3|18443.3|301
1617366000000|2021-04-02 12:20:00|18450.4|18446.4|18466.1|18462.1|18470.8|18466.8|18434.8|18430.8|497
1617366300000|2021-04-02 12:25:00|18462.9|18458.9|18456.7|18452.7|18491.1|18487.1|18447.3|18443.3|605
1617366600000|2021-04-02 12:30:00|18455.1|18451.1|18422.3|18418.3|18537.9|18533.9|18419.2|18415.2|1868
1617366900000|2021-04-02 12:35:00|18417.6|18413.6|18409.8|18405.8|18441.1|18437.1|18369.2|18365.2|1249
1617367200000|2021-04-02 12:40:00|18403.6|18399.6|18412.9|18408.9|18425.4|18421.4|18381.7|18377.7|592
1617367500000|2021-04-02 12:45:00|18417.6|18413.6|18436.4|18432.4|18439.5|18435.5|18416.1|18412.1|239
1617367800000|2021-04-02 12:50:00|18441.1|18437.1|18431.7|18427.7|18461.4|18457.4|18428.6|18424.6|537
1617368100000|2021-04-02 12:55:00|18430.1|18426.1|18411.4|18407.4|18431.7|18427.7|18409.8|18405.8|296
1617368400000|2021-04-02 13:00:00|18409.8|18405.8|18397.3|18393.3|18414.5|18410.5|18391.1|18387.1|252
1617368700000|2021-04-02 13:05:00|18400.4|18396.4|18400.4|18396.4|18409.8|18405.8|18394.2|18390.2|281
1617369000000|2021-04-02 13:10:00|18397.3|18393.3|18400.4|18396.4|18400.4|18396.4|18381.7|18377.7|341
1617369300000|2021-04-02 13:15:00|18403.6|18399.6|18400.4|18396.4|18409.8|18405.8|18394.2|18390.2|304
1617369600000|2021-04-02 13:20:00|18397.3|18393.3|18402|18398|18412.9|18408.9|18394.2|18390.2|260
1617369900000|2021-04-02 13:25:00|18400.4|18396.4|18406.7|18402.7|18409.8|18405.8|18397.3|18393.3|397
1617370200000|2021-04-02 13:30:00|18409.8|18405.8|18409.8|18405.8|18412.9|18408.9|18403.6|18399.6|332
1617370500000|2021-04-02 13:35:00|18411.4|18407.4|18422.3|18418.3|18425.4|18421.4|18408.3|18404.3|438
1617370800000|2021-04-02 13:40:00|18416.1|18412.1|18406.7|18402.7|18419.2|18415.2|18403.6|18399.6|180
1617371100000|2021-04-02 13:45:00|18405.1|18401.1|18380.1|18376.1|18406.7|18402.7|18378.6|18374.6|233
1617371400000|2021-04-02 13:50:00|18378.6|18374.6|18362.9|18358.9|18381.7|18377.7|18359.8|18355.8|891
1617371700000|2021-04-02 13:55:00|18359.8|18355.8|18347.3|18343.3|18359.8|18355.8|18337.9|18333.9|408
1617372000000|2021-04-02 14:00:00|18344.2|18340.2|18334.8|18330.8|18344.2|18340.2|18328.6|18324.6|355
1617372300000|2021-04-02 14:05:00|18331.7|18327.7|18356.7|18352.7|18356.7|18352.7|18325.4|18321.4|287
1617372600000|2021-04-02 14:10:00|18358.3|18354.3|18372.3|18368.3|18375.4|18371.4|18355.1|18351.1|259
1617372900000|2021-04-02 14:15:00|18373.9|18369.9|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|167
1617373200000|2021-04-02 14:20:00|18378.6|18374.6|18362.9|18358.9|18378.6|18374.6|18359.8|18355.8|176
1617373500000|2021-04-02 14:25:00|18359.8|18355.8|18359.8|18355.8|18366.1|18362.1|18358.3|18354.3|104
1617373800000|2021-04-02 14:30:00|18362.9|18358.9|18353.6|18349.6|18362.9|18358.9|18353.6|18349.6|106
1617374100000|2021-04-02 14:35:00|18350.4|18346.4|18350.4|18346.4|18356.7|18352.7|18347.3|18343.3|149
1617374400000|2021-04-02 14:40:00|18352|18348|18356.7|18352.7|18356.7|18352.7|18337.9|18333.9|219
1617374700000|2021-04-02 14:45:00|18358.3|18354.3|18345.8|18341.8|18362.9|18358.9|18334.8|18330.8|248
1617375000000|2021-04-02 14:50:00|18347.3|18343.3|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|120
1617375300000|2021-04-02 14:55:00|18347.3|18343.3|18358.3|18354.3|18366.1|18362.1|18347.3|18343.3|384
1617375600000|2021-04-02 15:00:00|18359.8|18355.8|18358.3|18354.3|18364.5|18360.5|18353.6|18349.6|341
1617375900000|2021-04-02 15:05:00|18356.7|18352.7|18353.6|18349.6|18362.9|18358.9|18350.4|18346.4|310
1617376200000|2021-04-02 15:10:00|18356.7|18352.7|18369.2|18365.2|18387.9|18383.9|18356.7|18352.7|358
1617376500000|2021-04-02 15:15:00|18370.8|18366.8|18370.8|18366.8|18370.8|18366.8|18370.8|18366.8|0
1617573600000|2021-04-04 22:00:00|18364.5|18360.5|18383.3|18379.3|18391.1|18387.1|18333.3|18329.3|184
1617573900000|2021-04-04 22:05:00|18384.8|18380.8|18383.3|18379.3|18384.8|18380.8|18375.4|18371.4|32
1617574200000|2021-04-04 22:10:00|18386.4|18382.4|18380.1|18376.1|18386.4|18382.4|18378.6|18374.6|35
1617574500000|2021-04-04 22:15:00|18381.7|18377.7|18394.2|18390.2|18394.2|18390.2|18381.7|18377.7|38
1617574800000|2021-04-04 22:20:00|18395.8|18391.8|18398.9|18394.9|18400.4|18396.4|18392.6|18388.6|11
1617575100000|2021-04-04 22:25:00|18397.3|18393.3|18397.3|18393.3|18398.9|18394.9|18397.3|18393.3|2
1617575400000|2021-04-04 22:30:00|18398.9|18394.9|18419.2|18415.2|18419.2|18415.2|18398.9|18394.9|36
1617575700000|2021-04-04 22:35:00|18420.8|18416.8|18428.6|18424.6|18431.7|18427.7|18412.9|18408.9|86
1617576000000|2021-04-04 22:40:00|18430.1|18426.1|18412.9|18408.9|18430.1|18426.1|18409.8|18405.8|63
1617576300000|2021-04-04 22:45:00|18411.4|18407.4|18417.6|18413.6|18419.2|18415.2|18411.4|18407.4|12
1617576600000|2021-04-04 22:50:00|18416.1|18412.1|18411.4|18407.4|18416.1|18412.1|18408.3|18404.3|33
1617576900000|2021-04-04 22:55:00|18409.8|18405.8|18405.1|18401.1|18411.4|18407.4|18402|18398|13
1617577200000|2021-04-04 23:00:00|18403.6|18399.6|18412.9|18408.9|18412.9|18408.9|18403.6|18399.6|18
1617577500000|2021-04-04 23:05:00|18411.4|18407.4|18417.6|18413.6|18419.2|18415.2|18411.4|18407.4|11
1617577800000|2021-04-04 23:10:00|18419.2|18415.2|18414.5|18410.5|18419.2|18415.2|18412.9|18408.9|9
1617578100000|2021-04-04 23:15:00|18416.1|18412.1|18414.5|18410.5|18416.1|18412.1|18414.5|18410.5|12
1617578400000|2021-04-04 23:20:00|18416.1|18412.1|18434.8|18430.8|18434.8|18430.8|18416.1|18412.1|127
1617578700000|2021-04-04 23:25:00|18431.7|18427.7|18431.7|18427.7|18441.1|18437.1|18430.1|18426.1|29
1617579000000|2021-04-04 23:30:00|18433.3|18429.3|18444.2|18440.2|18447.3|18443.3|18431.7|18427.7|46
1617579300000|2021-04-04 23:35:00|18445.8|18441.8|18441.1|18437.1|18447.3|18443.3|18436.4|18432.4|13
1617579600000|2021-04-04 23:40:00|18439.5|18435.5|18439.5|18435.5|18444.2|18440.2|18437.9|18433.9|26
1617579900000|2021-04-04 23:45:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18431.7|18427.7|54
1617580200000|2021-04-04 23:50:00|18439.5|18435.5|18436.4|18432.4|18439.5|18435.5|18433.3|18429.3|7
1617580500000|2021-04-04 23:55:00|18434.8|18430.8|18427|18423|18436.4|18432.4|18427|18423|11
1617580800000|2021-04-05 00:00:00|18425.4|18421.4|18433.3|18429.3|18439.5|18435.5|18422.3|18418.3|81
1617581100000|2021-04-05 00:05:00|18434.8|18430.8|18436.4|18432.4|18442.6|18438.6|18431.7|18427.7|36
1617581400000|2021-04-05 00:10:00|18434.8|18430.8|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|59
1617581700000|2021-04-05 00:15:00|18423.9|18419.9|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|37
1617582000000|2021-04-05 00:20:00|18425.4|18421.4|18422.3|18418.3|18427|18423|18420.8|18416.8|28
1617582300000|2021-04-05 00:25:00|18420.8|18416.8|18412.9|18408.9|18425.4|18421.4|18412.9|18408.9|34
1617582600000|2021-04-05 00:30:00|18409.8|18405.8|18419.2|18415.2|18422.3|18418.3|18409.8|18405.8|16
1617582900000|2021-04-05 00:35:00|18417.6|18413.6|18419.2|18415.2|18419.2|18415.2|18411.4|18407.4|14
1617583200000|2021-04-05 00:40:00|18417.6|18413.6|18414.5|18410.5|18419.2|18415.2|18411.4|18407.4|12
1617583500000|2021-04-05 00:45:00|18412.9|18408.9|18417.6|18413.6|18425.4|18421.4|18412.9|18408.9|13
1617583800000|2021-04-05 00:50:00|18416.1|18412.1|18414.5|18410.5|18420.8|18416.8|18412.9|18408.9|17
1617584100000|2021-04-05 00:55:00|18412.9|18408.9|18414.5|18410.5|18414.5|18410.5|18406.7|18402.7|12
1617584400000|2021-04-05 01:00:00|18412.9|18408.9|18411.4|18407.4|18412.9|18408.9|18409.8|18405.8|9
1617584700000|2021-04-05 01:05:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18409.8|18405.8|18
1617585000000|2021-04-05 01:10:00|18411.4|18407.4|18411.4|18407.4|18412.9|18408.9|18411.4|18407.4|1
1617585300000|2021-04-05 01:15:00|18412.9|18408.9|18416.1|18412.1|18422.3|18418.3|18411.4|18407.4|19
1617585600000|2021-04-05 01:20:00|18417.6|18413.6|18423.9|18419.9|18423.9|18419.9|18417.6|18413.6|10
1617585900000|2021-04-05 01:25:00|18422.3|18418.3|18419.2|18415.2|18423.9|18419.9|18416.1|18412.1|9
1617586200000|2021-04-05 01:30:00|18416.1|18412.1|18416.1|18412.1|18419.2|18415.2|18412.9|18408.9|20
1617586500000|2021-04-05 01:35:00|18414.5|18410.5|18416.1|18412.1|18417.6|18413.6|18414.5|18410.5|5
1617586800000|2021-04-05 01:40:00|18412.9|18408.9|18411.4|18407.4|18414.5|18410.5|18409.8|18405.8|21
1617587100000|2021-04-05 01:45:00|18409.8|18405.8|18411.4|18407.4|18411.4|18407.4|18409.8|18405.8|1
1617587400000|2021-04-05 01:50:00|18409.8|18405.8|18395.8|18391.8|18409.8|18405.8|18391.1|18387.1|59
1617587700000|2021-04-05 01:55:00|18394.2|18390.2|18395.8|18391.8|18397.3|18393.3|18391.1|18387.1|36
1617588000000|2021-04-05 02:00:00|18394.2|18390.2|18397.3|18393.3|18400.4|18396.4|18394.2|18390.2|80
1617588300000|2021-04-05 02:05:00|18395.8|18391.8|18361.4|18357.4|18397.3|18393.3|18361.4|18357.4|157
1617588600000|2021-04-05 02:10:00|18359.8|18355.8|18355.1|18351.1|18362.9|18358.9|18344.2|18340.2|219
1617588900000|2021-04-05 02:15:00|18353.6|18349.6|18319.2|18315.2|18353.6|18349.6|18311.4|18307.4|273
1617589200000|2021-04-05 02:20:00|18320.8|18316.8|18322.3|18318.3|18331.7|18327.7|18319.2|18315.2|146
1617589500000|2021-04-05 02:25:00|18323.9|18319.9|18316.1|18312.1|18323.9|18319.9|18316.1|18312.1|64
1617589800000|2021-04-05 02:30:00|18314.5|18310.5|18314.5|18310.5|18316.1|18312.1|18312.9|18308.9|74
1617590100000|2021-04-05 02:35:00|18316.1|18312.1|18328.6|18324.6|18328.6|18324.6|18316.1|18312.1|58
1617590400000|2021-04-05 02:40:00|18331.7|18327.7|18320.8|18316.8|18331.7|18327.7|18319.2|18315.2|67
1617590700000|2021-04-05 02:45:00|18319.2|18315.2|18328.6|18324.6|18330.1|18326.1|18319.2|18315.2|37
1617591000000|2021-04-05 02:50:00|18325.4|18321.4|18319.2|18315.2|18327|18323|18319.2|18315.2|51
1617591300000|2021-04-05 02:55:00|18322.3|18318.3|18330.1|18326.1|18331.7|18327.7|18322.3|18318.3|69
1617591600000|2021-04-05 03:00:00|18331.7|18327.7|18331.7|18327.7|18333.3|18329.3|18328.6|18324.6|22
1617591900000|2021-04-05 03:05:00|18334.8|18330.8|18334.8|18330.8|18334.8|18330.8|18331.7|18327.7|31
1617592200000|2021-04-05 03:10:00|18336.4|18332.4|18331.7|18327.7|18337.9|18333.9|18330.1|18326.1|32
1617592500000|2021-04-05 03:15:00|18334.8|18330.8|18339.5|18335.5|18339.5|18335.5|18331.7|18327.7|49
1617592800000|2021-04-05 03:20:00|18341.1|18337.1|18341.1|18337.1|18341.1|18337.1|18337.9|18333.9|17
1617593100000|2021-04-05 03:25:00|18339.5|18335.5|18347.3|18343.3|18348.9|18344.9|18339.5|18335.5|25
1617593400000|2021-04-05 03:30:00|18348.9|18344.9|18347.3|18343.3|18353.6|18349.6|18347.3|18343.3|46
1617593700000|2021-04-05 03:35:00|18348.9|18344.9|18341.1|18337.1|18348.9|18344.9|18337.9|18333.9|40
1617594000000|2021-04-05 03:40:00|18339.5|18335.5|18336.4|18332.4|18339.5|18335.5|18334.8|18330.8|23
1617594300000|2021-04-05 03:45:00|18337.9|18333.9|18341.1|18337.1|18345.8|18341.8|18337.9|18333.9|37
1617594600000|2021-04-05 03:50:00|18344.2|18340.2|18341.1|18337.1|18344.2|18340.2|18337.9|18333.9|14
1617594900000|2021-04-05 03:55:00|18342.6|18338.6|18342.6|18338.6|18344.2|18340.2|18341.1|18337.1|18
1617595200000|2021-04-05 04:00:00|18344.2|18340.2|18342.6|18338.6|18344.2|18340.2|18339.5|18335.5|14
1617595500000|2021-04-05 04:05:00|18344.2|18340.2|18337.9|18333.9|18344.2|18340.2|18337.9|18333.9|10
1617595800000|2021-04-05 04:10:00|18334.8|18330.8|18316.1|18312.1|18336.4|18332.4|18316.1|18312.1|104
1617596100000|2021-04-05 04:15:00|18319.2|18315.2|18328.6|18324.6|18331.7|18327.7|18319.2|18315.2|52
1617596400000|2021-04-05 04:20:00|18327|18323|18328.6|18324.6|18328.6|18324.6|18322.3|18318.3|30
1617596700000|2021-04-05 04:25:00|18330.1|18326.1|18323.9|18319.9|18330.1|18326.1|18316.1|18312.1|40
1617597000000|2021-04-05 04:30:00|18325.4|18321.4|18331.7|18327.7|18331.7|18327.7|18322.3|18318.3|15
1617597300000|2021-04-05 04:35:00|18330.1|18326.1|18333.3|18329.3|18334.8|18330.8|18330.1|18326.1|9
1617597600000|2021-04-05 04:40:00|18334.8|18330.8|18331.7|18327.7|18336.4|18332.4|18328.6|18324.6|17
1617597900000|2021-04-05 04:45:00|18328.6|18324.6|18330.1|18326.1|18330.1|18326.1|18328.6|18324.6|21
1617598200000|2021-04-05 04:50:00|18331.7|18327.7|18331.7|18327.7|18334.8|18330.8|18328.6|18324.6|22
1617598500000|2021-04-05 04:55:00|18333.3|18329.3|18322.3|18318.3|18333.3|18329.3|18322.3|18318.3|18
1617598800000|2021-04-05 05:00:00|18323.9|18319.9|18323.9|18319.9|18323.9|18319.9|18319.2|18315.2|18
1617599100000|2021-04-05 05:05:00|18325.4|18321.4|18325.4|18321.4|18325.4|18321.4|18322.3|18318.3|21
1617599400000|2021-04-05 05:10:00|18327|18323|18339.5|18335.5|18339.5|18335.5|18327|18323|21
1617599700000|2021-04-05 05:15:00|18341.1|18337.1|18341.1|18337.1|18344.2|18340.2|18341.1|18337.1|9
1617600000000|2021-04-05 05:20:00|18342.6|18338.6|18345.8|18341.8|18345.8|18341.8|18342.6|18338.6|6
1617600300000|2021-04-05 05:25:00|18347.3|18343.3|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|29
1617600600000|2021-04-05 05:30:00|18341.1|18337.1|18341.1|18337.1|18344.2|18340.2|18341.1|18337.1|19
1617600900000|2021-04-05 05:35:00|18342.6|18338.6|18344.2|18340.2|18344.2|18340.2|18337.9|18333.9|10
1617601200000|2021-04-05 05:40:00|18342.6|18338.6|18344.2|18340.2|18344.2|18340.2|18339.5|18335.5|8
1617601500000|2021-04-05 05:45:00|18341.1|18337.1|18348.9|18344.9|18348.9|18344.9|18341.1|18337.1|27
1617601800000|2021-04-05 05:50:00|18347.3|18343.3|18344.2|18340.2|18350.4|18346.4|18344.2|18340.2|25
1617602100000|2021-04-05 05:55:00|18345.8|18341.8|18334.8|18330.8|18350.4|18346.4|18331.7|18327.7|56
1617602400000|2021-04-05 06:00:00|18331.7|18327.7|18337.9|18333.9|18337.9|18333.9|18325.4|18321.4|93
1617602700000|2021-04-05 06:05:00|18339.5|18335.5|18342.6|18338.6|18344.2|18340.2|18336.4|18332.4|38
1617603000000|2021-04-05 06:10:00|18341.1|18337.1|18345.8|18341.8|18347.3|18343.3|18330.1|18326.1|74
1617603300000|2021-04-05 06:15:00|18344.2|18340.2|18337.9|18333.9|18345.8|18341.8|18337.9|18333.9|33
1617603600000|2021-04-05 06:20:00|18341.1|18337.1|18345.8|18341.8|18348.9|18344.9|18341.1|18337.1|40
1617603900000|2021-04-05 06:25:00|18347.3|18343.3|18341.1|18337.1|18350.4|18346.4|18341.1|18337.1|42
1617604200000|2021-04-05 06:30:00|18337.9|18333.9|18337.9|18333.9|18339.5|18335.5|18337.9|18333.9|18
1617604500000|2021-04-05 06:35:00|18336.4|18332.4|18344.2|18340.2|18344.2|18340.2|18334.8|18330.8|29
1617604800000|2021-04-05 06:40:00|18345.8|18341.8|18337.9|18333.9|18345.8|18341.8|18337.9|18333.9|35
1617605100000|2021-04-05 06:45:00|18334.8|18330.8|18334.8|18330.8|18344.2|18340.2|18331.7|18327.7|27
1617605400000|2021-04-05 06:50:00|18336.4|18332.4|18334.8|18330.8|18337.9|18333.9|18328.6|18324.6|24
1617605700000|2021-04-05 06:55:00|18333.3|18329.3|18328.6|18324.6|18334.8|18330.8|18328.6|18324.6|14
1617606000000|2021-04-05 07:00:00|18330.1|18326.1|18330.1|18326.1|18333.3|18329.3|18319.2|18315.2|90
1617606300000|2021-04-05 07:05:00|18328.6|18324.6|18328.6|18324.6|18337.9|18333.9|18325.4|18321.4|70
1617606600000|2021-04-05 07:10:00|18330.1|18326.1|18317.6|18313.6|18330.1|18326.1|18309.8|18305.8|45
1617606900000|2021-04-05 07:15:00|18319.2|18315.2|18316.1|18312.1|18322.3|18318.3|18316.1|18312.1|22
1617607200000|2021-04-05 07:20:00|18319.2|18315.2|18316.1|18312.1|18322.3|18318.3|18316.1|18312.1|32
1617607500000|2021-04-05 07:25:00|18317.6|18313.6|18317.6|18313.6|18319.2|18315.2|18316.1|18312.1|26
1617607800000|2021-04-05 07:30:00|18316.1|18312.1|18325.4|18321.4|18325.4|18321.4|18316.1|18312.1|14
1617608100000|2021-04-05 07:35:00|18323.9|18319.9|18322.3|18318.3|18323.9|18319.9|18322.3|18318.3|10
1617608400000|2021-04-05 07:40:00|18320.8|18316.8|18325.4|18321.4|18325.4|18321.4|18319.2|18315.2|24
1617608700000|2021-04-05 07:45:00|18328.6|18324.6|18331.7|18327.7|18333.3|18329.3|18325.4|18321.4|32
1617609000000|2021-04-05 07:50:00|18330.1|18326.1|18331.7|18327.7|18331.7|18327.7|18328.6|18324.6|3
1617609300000|2021-04-05 07:55:00|18333.3|18329.3|18342.6|18338.6|18344.2|18340.2|18331.7|18327.7|24
1617609600000|2021-04-05 08:00:00|18341.1|18337.1|18347.3|18343.3|18347.3|18343.3|18341.1|18337.1|39
1617609900000|2021-04-05 08:05:00|18345.8|18341.8|18336.4|18332.4|18345.8|18341.8|18336.4|18332.4|17
1617610200000|2021-04-05 08:10:00|18334.8|18330.8|18334.8|18330.8|18336.4|18332.4|18328.6|18324.6|25
1617610500000|2021-04-05 08:15:00|18333.3|18329.3|18328.6|18324.6|18334.8|18330.8|18328.6|18324.6|11
1617610800000|2021-04-05 08:20:00|18331.7|18327.7|18325.4|18321.4|18331.7|18327.7|18325.4|18321.4|15
1617611100000|2021-04-05 08:25:00|18327|18323|18331.7|18327.7|18331.7|18327.7|18323.9|18319.9|44
1617611400000|2021-04-05 08:30:00|18328.6|18324.6|18328.6|18324.6|18331.7|18327.7|18328.6|18324.6|16
1617611700000|2021-04-05 08:35:00|18330.1|18326.1|18325.4|18321.4|18331.7|18327.7|18323.9|18319.9|19
1617612000000|2021-04-05 08:40:00|18323.9|18319.9|18325.4|18321.4|18325.4|18321.4|18322.3|18318.3|18
1617612300000|2021-04-05 08:45:00|18323.9|18319.9|18331.7|18327.7|18331.7|18327.7|18319.2|18315.2|32
1617612600000|2021-04-05 08:50:00|18328.6|18324.6|18327|18323|18330.1|18326.1|18325.4|18321.4|18
1617612900000|2021-04-05 08:55:00|18325.4|18321.4|18334.8|18330.8|18334.8|18330.8|18325.4|18321.4|76
1617613200000|2021-04-05 09:00:00|18337.9|18333.9|18341.1|18337.1|18341.1|18337.1|18334.8|18330.8|48
1617613500000|2021-04-05 09:05:00|18339.5|18335.5|18334.8|18330.8|18339.5|18335.5|18334.8|18330.8|26
1617613800000|2021-04-05 09:10:00|18333.3|18329.3|18339.5|18335.5|18341.1|18337.1|18333.3|18329.3|33
1617614100000|2021-04-05 09:15:00|18337.9|18333.9|18337.9|18333.9|18342.6|18338.6|18336.4|18332.4|61
1617614400000|2021-04-05 09:20:00|18336.4|18332.4|18341.1|18337.1|18341.1|18337.1|18336.4|18332.4|10
1617614700000|2021-04-05 09:25:00|18342.6|18338.6|18339.5|18335.5|18342.6|18338.6|18339.5|18335.5|14
1617615000000|2021-04-05 09:30:00|18337.9|18333.9|18336.4|18332.4|18337.9|18333.9|18334.8|18330.8|15
1617615300000|2021-04-05 09:35:00|18337.9|18333.9|18336.4|18332.4|18337.9|18333.9|18334.8|18330.8|6
1617615600000|2021-04-05 09:40:00|18337.9|18333.9|18330.1|18326.1|18341.1|18337.1|18330.1|18326.1|22
1617615900000|2021-04-05 09:45:00|18331.7|18327.7|18327|18323|18331.7|18327.7|18325.4|18321.4|27
1617616200000|2021-04-05 09:50:00|18325.4|18321.4|18319.2|18315.2|18328.6|18324.6|18319.2|18315.2|68
1617616500000|2021-04-05 09:55:00|18322.3|18318.3|18322.3|18318.3|18323.9|18319.9|18322.3|18318.3|24
1617616800000|2021-04-05 10:00:00|18325.4|18321.4|18316.1|18312.1|18325.4|18321.4|18316.1|18312.1|45
1617617100000|2021-04-05 10:05:00|18312.9|18308.9|18312.9|18308.9|18316.1|18312.1|18312.9|18308.9|28
1617617400000|2021-04-05 10:10:00|18316.1|18312.1|18316.1|18312.1|18316.1|18312.1|18316.1|18312.1|6
1617617700000|2021-04-05 10:15:00|18312.9|18308.9|18325.4|18321.4|18328.6|18324.6|18309.8|18305.8|107
1617618000000|2021-04-05 10:20:00|18322.3|18318.3|18322.3|18318.3|18322.3|18318.3|18319.2|18315.2|19
1617618300000|2021-04-05 10:25:00|18319.2|18315.2|18319.2|18315.2|18320.8|18316.8|18316.1|18312.1|43
1617618600000|2021-04-05 10:30:00|18317.6|18313.6|18297.3|18293.3|18319.2|18315.2|18294.2|18290.2|114
1617618900000|2021-04-05 10:35:00|18300.4|18296.4|18306.7|18302.7|18306.7|18302.7|18297.3|18293.3|51
1617619200000|2021-04-05 10:40:00|18303.6|18299.6|18306.7|18302.7|18306.7|18302.7|18297.3|18293.3|120
1617619500000|2021-04-05 10:45:00|18305.1|18301.1|18305.1|18301.1|18306.7|18302.7|18300.4|18296.4|133
1617619800000|2021-04-05 10:50:00|18303.6|18299.6|18300.4|18296.4|18305.1|18301.1|18300.4|18296.4|19
1617620100000|2021-04-05 10:55:00|18298.9|18294.9|18295.8|18291.8|18309.8|18305.8|18294.2|18290.2|166
1617620400000|2021-04-05 11:00:00|18294.2|18290.2|18300.4|18296.4|18300.4|18296.4|18294.2|18290.2|56
1617620700000|2021-04-05 11:05:00|18298.9|18294.9|18300.4|18296.4|18303.6|18299.6|18297.3|18293.3|42
1617621000000|2021-04-05 11:10:00|18303.6|18299.6|18306.7|18302.7|18309.8|18305.8|18303.6|18299.6|46
1617621300000|2021-04-05 11:15:00|18302|18298|18300.4|18296.4|18302|18298|18291.1|18287.1|102
1617621600000|2021-04-05 11:20:00|18303.6|18299.6|18305.1|18301.1|18306.7|18302.7|18302|18298|50
1617621900000|2021-04-05 11:25:00|18306.7|18302.7|18297.3|18293.3|18306.7|18302.7|18297.3|18293.3|28
1617622200000|2021-04-05 11:30:00|18300.4|18296.4|18294.2|18290.2|18300.4|18296.4|18292.6|18288.6|125
1617622500000|2021-04-05 11:35:00|18297.3|18293.3|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|105
1617622800000|2021-04-05 11:40:00|18298.9|18294.9|18298.9|18294.9|18300.4|18296.4|18297.3|18293.3|37
1617623100000|2021-04-05 11:45:00|18297.3|18293.3|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|101
1617623400000|2021-04-05 11:50:00|18294.2|18290.2|18275.4|18271.4|18294.2|18290.2|18275.4|18271.4|302
1617623700000|2021-04-05 11:55:00|18277|18273|18273.9|18269.9|18278.6|18274.6|18272.3|18268.3|64
1617624000000|2021-04-05 12:00:00|18272.3|18268.3|18275.4|18271.4|18278.6|18274.6|18269.2|18265.2|266
1617624300000|2021-04-05 12:05:00|18273.9|18269.9|18266.1|18262.1|18275.4|18271.4|18259.8|18255.8|348
1617624600000|2021-04-05 12:10:00|18264.5|18260.5|18270.8|18266.8|18278.6|18274.6|18262.9|18258.9|215
1617624900000|2021-04-05 12:15:00|18269.2|18265.2|18266.1|18262.1|18275.4|18271.4|18259.8|18255.8|282
1617625200000|2021-04-05 12:20:00|18262.9|18258.9|18286.4|18282.4|18287.9|18283.9|18259.8|18255.8|441
1617625500000|2021-04-05 12:25:00|18287.9|18283.9|18294.2|18290.2|18297.3|18293.3|18269.2|18265.2|306
1617625800000|2021-04-05 12:30:00|18292.6|18288.6|18269.2|18265.2|18292.6|18288.6|18266.1|18262.1|281
1617626100000|2021-04-05 12:35:00|18270.8|18266.8|18316.1|18312.1|18316.1|18312.1|18270.8|18266.8|506
1617626400000|2021-04-05 12:40:00|18312.9|18308.9|18319.2|18315.2|18319.2|18315.2|18287.9|18283.9|603
1617626700000|2021-04-05 12:45:00|18316.1|18312.1|18334.8|18330.8|18337.9|18333.9|18316.1|18312.1|710
1617627000000|2021-04-05 12:50:00|18337.9|18333.9|18336.4|18332.4|18337.9|18333.9|18312.9|18308.9|655
1617627300000|2021-04-05 12:55:00|18337.9|18333.9|18328.6|18324.6|18341.1|18337.1|18328.6|18324.6|350
1617627600000|2021-04-05 13:00:00|18325.4|18321.4|18334.8|18330.8|18341.1|18337.1|18322.3|18318.3|269
1617627900000|2021-04-05 13:05:00|18336.4|18332.4|18331.7|18327.7|18341.1|18337.1|18322.3|18318.3|329
1617628200000|2021-04-05 13:10:00|18328.6|18324.6|18334.8|18330.8|18341.1|18337.1|18322.3|18318.3|354
1617628500000|2021-04-05 13:15:00|18331.7|18327.7|18331.7|18327.7|18344.2|18340.2|18331.7|18327.7|169
1617628800000|2021-04-05 13:20:00|18334.8|18330.8|18344.2|18340.2|18353.6|18349.6|18331.7|18327.7|530
1617629100000|2021-04-05 13:25:00|18341.1|18337.1|18353.6|18349.6|18359.8|18355.8|18341.1|18337.1|407
1617629400000|2021-04-05 13:30:00|18356.7|18352.7|18347.3|18343.3|18356.7|18352.7|18339.5|18335.5|470
1617629700000|2021-04-05 13:35:00|18344.2|18340.2|18291.1|18287.1|18344.2|18340.2|18284.8|18280.8|837
1617630000000|2021-04-05 13:40:00|18292.6|18288.6|18270.8|18266.8|18297.3|18293.3|18269.2|18265.2|980
1617630300000|2021-04-05 13:45:00|18272.3|18268.3|18284.8|18280.8|18297.3|18293.3|18269.2|18265.2|792
1617630600000|2021-04-05 13:50:00|18281.7|18277.7|18284.8|18280.8|18294.2|18290.2|18275.4|18271.4|1162
1617630900000|2021-04-05 13:55:00|18287.9|18283.9|18300.4|18296.4|18306.7|18302.7|18287.9|18283.9|490
1617631200000|2021-04-05 14:00:00|18280.1|18276.1|18308.3|18304.3|18319.2|18315.2|18275.4|18271.4|1136
1617631500000|2021-04-05 14:05:00|18309.8|18305.8|18306.7|18302.7|18322.3|18318.3|18303.6|18299.6|421
1617631800000|2021-04-05 14:10:00|18309.8|18305.8|18291.1|18287.1|18309.8|18305.8|18287.9|18283.9|322
1617632100000|2021-04-05 14:15:00|18294.2|18290.2|18278.6|18274.6|18300.4|18296.4|18269.2|18265.2|446
1617632400000|2021-04-05 14:20:00|18280.1|18276.1|18300.4|18296.4|18300.4|18296.4|18278.6|18274.6|385
1617632700000|2021-04-05 14:25:00|18298.9|18294.9|18319.2|18315.2|18322.3|18318.3|18294.2|18290.2|446
1617633000000|2021-04-05 14:30:00|18316.1|18312.1|18312.9|18308.9|18325.4|18321.4|18309.8|18305.8|418
1617633300000|2021-04-05 14:35:00|18319.2|18315.2|18316.1|18312.1|18319.2|18315.2|18309.8|18305.8|339
1617633600000|2021-04-05 14:40:00|18312.9|18308.9|18297.3|18293.3|18316.1|18312.1|18297.3|18293.3|245
1617633900000|2021-04-05 14:45:00|18300.4|18296.4|18281.7|18277.7|18300.4|18296.4|18281.7|18277.7|281
1617634200000|2021-04-05 14:50:00|18278.6|18274.6|18291.1|18287.1|18297.3|18293.3|18275.4|18271.4|210
1617634500000|2021-04-05 14:55:00|18284.8|18280.8|18281.7|18277.7|18287.9|18283.9|18272.3|18268.3|403
1617634800000|2021-04-05 15:00:00|18278.6|18274.6|18272.3|18268.3|18289.5|18285.5|18272.3|18268.3|435
1617635100000|2021-04-05 15:05:00|18273.9|18269.9|18272.3|18268.3|18275.4|18271.4|18266.1|18262.1|499
1617635400000|2021-04-05 15:10:00|18269.2|18265.2|18275.4|18271.4|18284.8|18280.8|18269.2|18265.2|357
1617635700000|2021-04-05 15:15:00|18278.6|18274.6|18300.4|18296.4|18303.6|18299.6|18278.6|18274.6|465
1617636000000|2021-04-05 15:20:00|18297.3|18293.3|18287.9|18283.9|18303.6|18299.6|18284.8|18280.8|440
1617636300000|2021-04-05 15:25:00|18286.4|18282.4|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|322
1617636600000|2021-04-05 15:30:00|18286.4|18282.4|18300.4|18296.4|18300.4|18296.4|18286.4|18282.4|541
1617636900000|2021-04-05 15:35:00|18302|18298|18334.8|18330.8|18336.4|18332.4|18300.4|18296.4|495
1617637200000|2021-04-05 15:40:00|18331.7|18327.7|18350.4|18346.4|18353.6|18349.6|18328.6|18324.6|343
1617637500000|2021-04-05 15:45:00|18347.3|18343.3|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|242
1617637800000|2021-04-05 15:50:00|18352|18348|18347.3|18343.3|18353.6|18349.6|18341.1|18337.1|284
1617638100000|2021-04-05 15:55:00|18344.2|18340.2|18344.2|18340.2|18356.7|18352.7|18344.2|18340.2|260
1617638400000|2021-04-05 16:00:00|18347.3|18343.3|18350.4|18346.4|18358.3|18354.3|18344.2|18340.2|232
1617638700000|2021-04-05 16:05:00|18352|18348|18352|18348|18353.6|18349.6|18344.2|18340.2|278
1617639000000|2021-04-05 16:10:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|99
1617639300000|2021-04-05 16:15:00|18352|18348|18347.3|18343.3|18353.6|18349.6|18347.3|18343.3|191
1617639600000|2021-04-05 16:20:00|18350.4|18346.4|18337.9|18333.9|18350.4|18346.4|18336.4|18332.4|183
1617639900000|2021-04-05 16:25:00|18339.5|18335.5|18344.2|18340.2|18344.2|18340.2|18336.4|18332.4|163
1617640200000|2021-04-05 16:30:00|18341.1|18337.1|18353.6|18349.6|18353.6|18349.6|18341.1|18337.1|157
1617640500000|2021-04-05 16:35:00|18356.7|18352.7|18359.8|18355.8|18362.9|18358.9|18353.6|18349.6|328
1617640800000|2021-04-05 16:40:00|18362.9|18358.9|18353.6|18349.6|18362.9|18358.9|18347.3|18343.3|307
1617641100000|2021-04-05 16:45:00|18356.7|18352.7|18375.4|18371.4|18375.4|18371.4|18353.6|18349.6|650
1617641400000|2021-04-05 16:50:00|18373.9|18369.9|18362.9|18358.9|18378.6|18374.6|18359.8|18355.8|622
1617641700000|2021-04-05 16:55:00|18364.5|18360.5|18362.9|18358.9|18366.1|18362.1|18353.6|18349.6|149
1617642000000|2021-04-05 17:00:00|18359.8|18355.8|18359.8|18355.8|18362.9|18358.9|18359.8|18355.8|112
1617642300000|2021-04-05 17:05:00|18362.9|18358.9|18352|18348|18362.9|18358.9|18350.4|18346.4|229
1617642600000|2021-04-05 17:10:00|18353.6|18349.6|18342.6|18338.6|18353.6|18349.6|18341.1|18337.1|227
1617642900000|2021-04-05 17:15:00|18344.2|18340.2|18356.7|18352.7|18361.4|18357.4|18344.2|18340.2|220
1617643200000|2021-04-05 17:20:00|18359.8|18355.8|18356.7|18352.7|18359.8|18355.8|18350.4|18346.4|158
1617643500000|2021-04-05 17:25:00|18353.6|18349.6|18350.4|18346.4|18356.7|18352.7|18350.4|18346.4|165
1617643800000|2021-04-05 17:30:00|18347.3|18343.3|18359.8|18355.8|18362.9|18358.9|18347.3|18343.3|243
1617644100000|2021-04-05 17:35:00|18362.9|18358.9|18355.1|18351.1|18362.9|18358.9|18353.6|18349.6|205
1617644400000|2021-04-05 17:40:00|18356.7|18352.7|18356.7|18352.7|18359.8|18355.8|18348.9|18344.9|158
1617644700000|2021-04-05 17:45:00|18353.6|18349.6|18353.6|18349.6|18356.7|18352.7|18350.4|18346.4|474
1617645000000|2021-04-05 17:50:00|18350.4|18346.4|18359.8|18355.8|18359.8|18355.8|18350.4|18346.4|111
1617645300000|2021-04-05 17:55:00|18356.7|18352.7|18359.8|18355.8|18362.9|18358.9|18356.7|18352.7|156
1617645600000|2021-04-05 18:00:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18350.4|18346.4|200
1617645900000|2021-04-05 18:05:00|18355.1|18351.1|18362.9|18358.9|18362.9|18358.9|18353.6|18349.6|168
1617646200000|2021-04-05 18:10:00|18366.1|18362.1|18366.1|18362.1|18369.2|18365.2|18361.4|18357.4|204
1617646500000|2021-04-05 18:15:00|18364.5|18360.5|18362.9|18358.9|18364.5|18360.5|18356.7|18352.7|145
1617646800000|2021-04-05 18:20:00|18359.8|18355.8|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|222
1617647100000|2021-04-05 18:25:00|18361.4|18357.4|18356.7|18352.7|18362.9|18358.9|18350.4|18346.4|101
1617647400000|2021-04-05 18:30:00|18359.8|18355.8|18356.7|18352.7|18359.8|18355.8|18356.7|18352.7|104
1617647700000|2021-04-05 18:35:00|18350.4|18346.4|18356.7|18352.7|18356.7|18352.7|18350.4|18346.4|525
1617648000000|2021-04-05 18:40:00|18359.8|18355.8|18366.1|18362.1|18369.2|18365.2|18359.8|18355.8|298
1617648300000|2021-04-05 18:45:00|18369.2|18365.2|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|252
1617648600000|2021-04-05 18:50:00|18369.2|18365.2|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|532
1617648900000|2021-04-05 18:55:00|18370.8|18366.8|18366.1|18362.1|18375.4|18371.4|18362.9|18358.9|892
1617649200000|2021-04-05 19:00:00|18362.9|18358.9|18373.9|18369.9|18375.4|18371.4|18359.8|18355.8|820
1617649500000|2021-04-05 19:05:00|18375.4|18371.4|18377|18373|18378.6|18374.6|18369.2|18365.2|489
1617649800000|2021-04-05 19:10:00|18378.6|18374.6|18375.4|18371.4|18381.7|18377.7|18375.4|18371.4|282
1617650100000|2021-04-05 19:15:00|18377|18373|18378.6|18374.6|18378.6|18374.6|18369.2|18365.2|494
1617650400000|2021-04-05 19:20:00|18381.7|18377.7|18375.4|18371.4|18389.5|18385.5|18375.4|18371.4|606
1617650700000|2021-04-05 19:25:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18362.9|18358.9|747
1617651000000|2021-04-05 19:30:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18362.9|18358.9|376
1617651300000|2021-04-05 19:35:00|18370.8|18366.8|18384.8|18380.8|18384.8|18380.8|18369.2|18365.2|310
1617651600000|2021-04-05 19:40:00|18386.4|18382.4|18378.6|18374.6|18389.5|18385.5|18372.3|18368.3|329
1617651900000|2021-04-05 19:45:00|18375.4|18371.4|18392.6|18388.6|18394.2|18390.2|18369.2|18365.2|502
1617652200000|2021-04-05 19:50:00|18391.1|18387.1|18387.9|18383.9|18391.1|18387.1|18381.7|18377.7|405
1617652500000|2021-04-05 19:55:00|18391.1|18387.1|18400.4|18396.4|18406.7|18402.7|18391.1|18387.1|1524
1617652800000|2021-04-05 20:00:00|18403.6|18399.6|18392.6|18388.6|18425.4|18421.4|18387.9|18383.9|2008
1617653100000|2021-04-05 20:05:00|18394.2|18390.2|18387.9|18383.9|18394.2|18390.2|18384.8|18380.8|277
1617653400000|2021-04-05 20:10:00|18384.8|18380.8|18381.7|18377.7|18387.9|18383.9|18375.4|18371.4|173
1617653700000|2021-04-05 20:15:00|18380.1|18376.1|18391.1|18387.1|18391.1|18387.1|18378.6|18374.6|336
1617654000000|2021-04-05 20:20:00|18387.9|18383.9|18384.8|18380.8|18391.1|18387.1|18380.1|18376.1|273
1617654300000|2021-04-05 20:25:00|18387.9|18383.9|18391.1|18387.1|18391.1|18387.1|18384.8|18380.8|152
1617654600000|2021-04-05 20:30:00|18389.5|18385.5|18402|18398|18403.6|18399.6|18389.5|18385.5|328
1617654900000|2021-04-05 20:35:00|18400.4|18396.4|18403.6|18399.6|18409.8|18405.8|18400.4|18396.4|344
1617655200000|2021-04-05 20:40:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|223
1617655500000|2021-04-05 20:45:00|18406.7|18402.7|18411.4|18407.4|18416.1|18412.1|18406.7|18402.7|239
1617655800000|2021-04-05 20:50:00|18412.9|18408.9|18411.4|18407.4|18416.1|18412.1|18409.8|18405.8|287
1617656100000|2021-04-05 20:55:00|18412.9|18408.9|18411.4|18407.4|18416.1|18412.1|18409.8|18405.8|377
1617660000000|2021-04-05 22:00:00|18419.2|18415.2|18420.8|18416.8|18422.3|18418.3|18412.9|18408.9|60
1617660300000|2021-04-05 22:05:00|18422.3|18418.3|18419.2|18415.2|18422.3|18418.3|18414.5|18410.5|35
1617660600000|2021-04-05 22:10:00|18420.8|18416.8|18419.2|18415.2|18420.8|18416.8|18417.6|18413.6|16
1617660900000|2021-04-05 22:15:00|18417.6|18413.6|18417.6|18413.6|18419.2|18415.2|18416.1|18412.1|13
1617661200000|2021-04-05 22:20:00|18416.1|18412.1|18416.1|18412.1|18416.1|18412.1|18416.1|18412.1|1
1617661500000|2021-04-05 22:25:00|18414.5|18410.5|18414.5|18410.5|18414.5|18410.5|18412.9|18408.9|12
1617661800000|2021-04-05 22:30:00|18412.9|18408.9|18416.1|18412.1|18416.1|18412.1|18412.9|18408.9|47
1617662100000|2021-04-05 22:35:00|18412.9|18408.9|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|45
1617662400000|2021-04-05 22:40:00|18403.6|18399.6|18402|18398|18403.6|18399.6|18400.4|18396.4|12
1617662700000|2021-04-05 22:45:00|18403.6|18399.6|18397.3|18393.3|18403.6|18399.6|18395.8|18391.8|21
1617663000000|2021-04-05 22:50:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|46
1617663300000|2021-04-05 22:55:00|18398.9|18394.9|18397.3|18393.3|18400.4|18396.4|18395.8|18391.8|38
1617663600000|2021-04-05 23:00:00|18394.2|18390.2|18395.8|18391.8|18397.3|18393.3|18386.4|18382.4|156
1617663900000|2021-04-05 23:05:00|18394.2|18390.2|18397.3|18393.3|18397.3|18393.3|18394.2|18390.2|8
1617664200000|2021-04-05 23:10:00|18395.8|18391.8|18397.3|18393.3|18397.3|18393.3|18395.8|18391.8|15
1617664500000|2021-04-05 23:15:00|18398.9|18394.9|18408.3|18404.3|18408.3|18404.3|18397.3|18393.3|42
1617664800000|2021-04-05 23:20:00|18406.7|18402.7|18403.6|18399.6|18406.7|18402.7|18400.4|18396.4|20
1617665100000|2021-04-05 23:25:00|18402|18398|18402|18398|18402|18398|18402|18398|2
1617665400000|2021-04-05 23:30:00|18403.6|18399.6|18398.9|18394.9|18403.6|18399.6|18394.2|18390.2|44
1617665700000|2021-04-05 23:35:00|18400.4|18396.4|18403.6|18399.6|18405.1|18401.1|18400.4|18396.4|8
1617666000000|2021-04-05 23:40:00|18402|18398|18408.3|18404.3|18408.3|18404.3|18402|18398|30
1617666300000|2021-04-05 23:45:00|18409.8|18405.8|18416.1|18412.1|18416.1|18412.1|18409.8|18405.8|25
1617666600000|2021-04-05 23:50:00|18419.2|18415.2|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|75
1617666900000|2021-04-05 23:55:00|18425.4|18421.4|18425.4|18421.4|18425.4|18421.4|18422.3|18418.3|22
1617667200000|2021-04-06 00:00:00|18431.7|18427.7|18431.7|18427.7|18437.9|18433.9|18431.7|18427.7|139
1617667500000|2021-04-06 00:05:00|18433.3|18429.3|18436.4|18432.4|18436.4|18432.4|18431.7|18427.7|29
1617667800000|2021-04-06 00:10:00|18437.9|18433.9|18430.1|18426.1|18437.9|18433.9|18428.6|18424.6|39
1617668100000|2021-04-06 00:15:00|18431.7|18427.7|18441.1|18437.1|18447.3|18443.3|18427|18423|152
1617668400000|2021-04-06 00:20:00|18439.5|18435.5|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|44
1617668700000|2021-04-06 00:25:00|18442.6|18438.6|18442.6|18438.6|18444.2|18440.2|18437.9|18433.9|72
1617669000000|2021-04-06 00:30:00|18444.2|18440.2|18445.8|18441.8|18453.6|18449.6|18442.6|18438.6|85
1617669300000|2021-04-06 00:35:00|18444.2|18440.2|18437.9|18433.9|18447.3|18443.3|18434.8|18430.8|63
1617669600000|2021-04-06 00:40:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18436.4|18432.4|11
1617669900000|2021-04-06 00:45:00|18441.1|18437.1|18439.5|18435.5|18441.1|18437.1|18437.9|18433.9|24
1617670200000|2021-04-06 00:50:00|18441.1|18437.1|18447.3|18443.3|18448.9|18444.9|18439.5|18435.5|56
1617670500000|2021-04-06 00:55:00|18450.4|18446.4|18461.4|18457.4|18461.4|18457.4|18450.4|18446.4|50
1617670800000|2021-04-06 01:00:00|18462.9|18458.9|18452|18448|18462.9|18458.9|18450.4|18446.4|71
1617671100000|2021-04-06 01:05:00|18450.4|18446.4|18455.1|18451.1|18456.7|18452.7|18450.4|18446.4|41
1617671400000|2021-04-06 01:10:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|9
1617671700000|2021-04-06 01:15:00|18458.3|18454.3|18466.1|18462.1|18466.1|18462.1|18458.3|18454.3|117
1617672000000|2021-04-06 01:20:00|18469.2|18465.2|18472.3|18468.3|18473.9|18469.9|18469.2|18465.2|50
1617672300000|2021-04-06 01:25:00|18469.2|18465.2|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|36
1617672600000|2021-04-06 01:30:00|18473.9|18469.9|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|37
1617672900000|2021-04-06 01:35:00|18472.3|18468.3|18469.2|18465.2|18475.4|18471.4|18466.1|18462.1|77
1617673200000|2021-04-06 01:40:00|18467.6|18463.6|18480.1|18476.1|18484.8|18480.8|18466.1|18462.1|96
1617673500000|2021-04-06 01:45:00|18481.7|18477.7|18491.1|18487.1|18491.1|18487.1|18478.6|18474.6|69
1617673800000|2021-04-06 01:50:00|18494.2|18490.2|18487.9|18483.9|18495.8|18491.8|18484.8|18480.8|137
1617674100000|2021-04-06 01:55:00|18486.4|18482.4|18475.4|18471.4|18491.1|18487.1|18475.4|18471.4|87
1617674400000|2021-04-06 02:00:00|18477|18473|18478.6|18474.6|18483.3|18479.3|18475.4|18471.4|92
1617674700000|2021-04-06 02:05:00|18481.7|18477.7|18481.7|18477.7|18483.3|18479.3|18481.7|18477.7|37
1617675000000|2021-04-06 02:10:00|18483.3|18479.3|18483.3|18479.3|18484.8|18480.8|18481.7|18477.7|93
1617675300000|2021-04-06 02:15:00|18484.8|18480.8|18462.9|18458.9|18484.8|18480.8|18462.9|18458.9|169
1617675600000|2021-04-06 02:20:00|18469.2|18465.2|18456.7|18452.7|18470.8|18466.8|18450.4|18446.4|108
1617675900000|2021-04-06 02:25:00|18458.3|18454.3|18458.3|18454.3|18462.9|18458.9|18456.7|18452.7|32
1617676200000|2021-04-06 02:30:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18455.1|18451.1|17
1617676500000|2021-04-06 02:35:00|18458.3|18454.3|18461.4|18457.4|18462.9|18458.9|18456.7|18452.7|23
1617676800000|2021-04-06 02:40:00|18462.9|18458.9|18464.5|18460.5|18464.5|18460.5|18459.8|18455.8|25
1617677100000|2021-04-06 02:45:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18459.8|18455.8|64
1617677400000|2021-04-06 02:50:00|18467.6|18463.6|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|62
1617677700000|2021-04-06 02:55:00|18466.1|18462.1|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|24
1617678000000|2021-04-06 03:00:00|18472.3|18468.3|18459.8|18455.8|18472.3|18468.3|18459.8|18455.8|22
1617678300000|2021-04-06 03:05:00|18461.4|18457.4|18469.2|18465.2|18472.3|18468.3|18456.7|18452.7|115
1617678600000|2021-04-06 03:10:00|18470.8|18466.8|18472.3|18468.3|18478.6|18474.6|18470.8|18466.8|55
1617678900000|2021-04-06 03:15:00|18473.9|18469.9|18473.9|18469.9|18475.4|18471.4|18472.3|18468.3|14
1617679200000|2021-04-06 03:20:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|0
1617679500000|2021-04-06 03:25:00|18470.8|18466.8|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|24
1617679800000|2021-04-06 03:30:00|18472.3|18468.3|18470.8|18466.8|18475.4|18471.4|18470.8|18466.8|33
1617680100000|2021-04-06 03:35:00|18472.3|18468.3|18466.1|18462.1|18475.4|18471.4|18466.1|18462.1|31
1617680400000|2021-04-06 03:40:00|18469.2|18465.2|18469.2|18465.2|18473.9|18469.9|18467.6|18463.6|38
1617680700000|2021-04-06 03:45:00|18466.1|18462.1|18467.6|18463.6|18467.6|18463.6|18466.1|18462.1|33
1617681000000|2021-04-06 03:50:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18467.6|18463.6|20
1617681300000|2021-04-06 03:55:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|33
1617681600000|2021-04-06 04:00:00|18467.6|18463.6|18469.2|18465.2|18472.3|18468.3|18462.9|18458.9|80
1617681900000|2021-04-06 04:05:00|18467.6|18463.6|18469.2|18465.2|18470.8|18466.8|18466.1|18462.1|87
1617682200000|2021-04-06 04:10:00|18470.8|18466.8|18464.5|18460.5|18470.8|18466.8|18456.7|18452.7|231
1617682500000|2021-04-06 04:15:00|18466.1|18462.1|18475.4|18471.4|18475.4|18471.4|18462.9|18458.9|53
1617682800000|2021-04-06 04:20:00|18478.6|18474.6|18481.7|18477.7|18483.3|18479.3|18478.6|18474.6|91
1617683100000|2021-04-06 04:25:00|18480.1|18476.1|18473.9|18469.9|18480.1|18476.1|18472.3|18468.3|33
1617683400000|2021-04-06 04:30:00|18475.4|18471.4|18481.7|18477.7|18484.8|18480.8|18473.9|18469.9|62
1617683700000|2021-04-06 04:35:00|18478.6|18474.6|18475.4|18471.4|18478.6|18474.6|18472.3|18468.3|105
1617684000000|2021-04-06 04:40:00|18472.3|18468.3|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|31
1617684300000|2021-04-06 04:45:00|18477|18473|18475.4|18471.4|18480.1|18476.1|18475.4|18471.4|22
1617684600000|2021-04-06 04:50:00|18477|18473|18484.8|18480.8|18484.8|18480.8|18477|18473|24
1617684900000|2021-04-06 04:55:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18487.9|18483.9|21
1617685200000|2021-04-06 05:00:00|18484.8|18480.8|18484.8|18480.8|18491.1|18487.1|18484.8|18480.8|38
1617685500000|2021-04-06 05:05:00|18478.6|18474.6|18481.7|18477.7|18487.9|18483.9|18478.6|18474.6|64
1617685800000|2021-04-06 05:10:00|18480.1|18476.1|18473.9|18469.9|18481.7|18477.7|18469.2|18465.2|61
1617686100000|2021-04-06 05:15:00|18475.4|18471.4|18470.8|18466.8|18475.4|18471.4|18469.2|18465.2|15
1617686400000|2021-04-06 05:20:00|18469.2|18465.2|18467.6|18463.6|18470.8|18466.8|18466.1|18462.1|19
1617686700000|2021-04-06 05:25:00|18466.1|18462.1|18464.5|18460.5|18466.1|18462.1|18461.4|18457.4|21
1617687000000|2021-04-06 05:30:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|25
1617687300000|2021-04-06 05:35:00|18467.6|18463.6|18467.6|18463.6|18467.6|18463.6|18466.1|18462.1|7
1617687600000|2021-04-06 05:40:00|18466.1|18462.1|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|15
1617687900000|2021-04-06 05:45:00|18459.8|18455.8|18455.1|18451.1|18459.8|18455.8|18453.6|18449.6|36
1617688200000|2021-04-06 05:50:00|18453.6|18449.6|18448.9|18444.9|18453.6|18449.6|18444.2|18440.2|71
1617688500000|2021-04-06 05:55:00|18447.3|18443.3|18462.9|18458.9|18462.9|18458.9|18447.3|18443.3|28
1617688800000|2021-04-06 06:00:00|18464.5|18460.5|18494.2|18490.2|18494.2|18490.2|18459.8|18455.8|334
1617689100000|2021-04-06 06:05:00|18495.8|18491.8|18478.6|18474.6|18495.8|18491.8|18475.4|18471.4|125
1617689400000|2021-04-06 06:10:00|18481.7|18477.7|18469.2|18465.2|18481.7|18477.7|18462.9|18458.9|181
1617689700000|2021-04-06 06:15:00|18470.8|18466.8|18466.1|18462.1|18472.3|18468.3|18461.4|18457.4|54
1617690000000|2021-04-06 06:20:00|18462.9|18458.9|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|76
1617690300000|2021-04-06 06:25:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18452|18448|63
1617690600000|2021-04-06 06:30:00|18455.1|18451.1|18450.4|18446.4|18455.1|18451.1|18442.6|18438.6|97
1617690900000|2021-04-06 06:35:00|18452|18448|18450.4|18446.4|18459.8|18455.8|18450.4|18446.4|91
1617691200000|2021-04-06 06:40:00|18453.6|18449.6|18428.6|18424.6|18453.6|18449.6|18428.6|18424.6|121
1617691500000|2021-04-06 06:45:00|18422.3|18418.3|18434.8|18430.8|18434.8|18430.8|18422.3|18418.3|95
1617691800000|2021-04-06 06:50:00|18437.9|18433.9|18459.8|18455.8|18462.9|18458.9|18436.4|18432.4|218
1617692100000|2021-04-06 06:55:00|18462.9|18458.9|18450.4|18446.4|18462.9|18458.9|18444.2|18440.2|188
1617692400000|2021-04-06 07:00:00|18447.3|18443.3|18445.8|18441.8|18450.4|18446.4|18434.8|18430.8|214
1617692700000|2021-04-06 07:05:00|18444.2|18440.2|18456.7|18452.7|18469.2|18465.2|18444.2|18440.2|199
1617693000000|2021-04-06 07:10:00|18458.3|18454.3|18458.3|18454.3|18464.5|18460.5|18453.6|18449.6|130
1617693300000|2021-04-06 07:15:00|18456.7|18452.7|18425.4|18421.4|18456.7|18452.7|18425.4|18421.4|160
1617693600000|2021-04-06 07:20:00|18422.3|18418.3|18409.8|18405.8|18425.4|18421.4|18409.8|18405.8|228
1617693900000|2021-04-06 07:25:00|18406.7|18402.7|18403.6|18399.6|18409.8|18405.8|18403.6|18399.6|162
1617694200000|2021-04-06 07:30:00|18400.4|18396.4|18412.9|18408.9|18412.9|18408.9|18397.3|18393.3|243
1617694500000|2021-04-06 07:35:00|18409.8|18405.8|18397.3|18393.3|18409.8|18405.8|18391.1|18387.1|98
1617694800000|2021-04-06 07:40:00|18400.4|18396.4|18397.3|18393.3|18408.3|18404.3|18394.2|18390.2|127
1617695100000|2021-04-06 07:45:00|18395.8|18391.8|18391.1|18387.1|18397.3|18393.3|18387.9|18383.9|99
1617695400000|2021-04-06 07:50:00|18392.6|18388.6|18381.7|18377.7|18394.2|18390.2|18372.3|18368.3|273
1617695700000|2021-04-06 07:55:00|18378.6|18374.6|18383.3|18379.3|18391.1|18387.1|18377|18373|134
1617696000000|2021-04-06 08:00:00|18381.7|18377.7|18369.2|18365.2|18384.8|18380.8|18366.1|18362.1|182
1617696300000|2021-04-06 08:05:00|18372.3|18368.3|18394.2|18390.2|18394.2|18390.2|18369.2|18365.2|240
1617696600000|2021-04-06 08:10:00|18391.1|18387.1|18403.6|18399.6|18403.6|18399.6|18387.9|18383.9|126
1617696900000|2021-04-06 08:15:00|18406.7|18402.7|18387.9|18383.9|18406.7|18402.7|18384.8|18380.8|91
1617697200000|2021-04-06 08:20:00|18391.1|18387.1|18387.9|18383.9|18397.3|18393.3|18387.9|18383.9|122
1617697500000|2021-04-06 08:25:00|18389.5|18385.5|18397.3|18393.3|18400.4|18396.4|18387.9|18383.9|109
1617697800000|2021-04-06 08:30:00|18400.4|18396.4|18397.3|18393.3|18403.6|18399.6|18386.4|18382.4|164
1617698100000|2021-04-06 08:35:00|18398.9|18394.9|18406.7|18402.7|18406.7|18402.7|18392.6|18388.6|112
1617698400000|2021-04-06 08:40:00|18409.8|18405.8|18405.1|18401.1|18416.1|18412.1|18403.6|18399.6|264
1617698700000|2021-04-06 08:45:00|18403.6|18399.6|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|48
1617699000000|2021-04-06 08:50:00|18405.1|18401.1|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|133
1617699300000|2021-04-06 08:55:00|18405.1|18401.1|18384.8|18380.8|18406.7|18402.7|18384.8|18380.8|198
1617699600000|2021-04-06 09:00:00|18381.7|18377.7|18375.4|18371.4|18389.5|18385.5|18375.4|18371.4|233
1617699900000|2021-04-06 09:05:00|18377|18373|18378.6|18374.6|18381.7|18377.7|18369.2|18365.2|304
1617700200000|2021-04-06 09:10:00|18377|18373|18381.7|18377.7|18384.8|18380.8|18375.4|18371.4|126
1617700500000|2021-04-06 09:15:00|18380.1|18376.1|18392.6|18388.6|18397.3|18393.3|18380.1|18376.1|163
1617700800000|2021-04-06 09:20:00|18391.1|18387.1|18400.4|18396.4|18403.6|18399.6|18387.9|18383.9|262
1617701100000|2021-04-06 09:25:00|18397.3|18393.3|18408.3|18404.3|18408.3|18404.3|18397.3|18393.3|115
1617701400000|2021-04-06 09:30:00|18409.8|18405.8|18403.6|18399.6|18409.8|18405.8|18397.3|18393.3|201
1617701700000|2021-04-06 09:35:00|18405.1|18401.1|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|86
1617702000000|2021-04-06 09:40:00|18406.7|18402.7|18416.1|18412.1|18416.1|18412.1|18403.6|18399.6|144
1617702300000|2021-04-06 09:45:00|18412.9|18408.9|18414.5|18410.5|18416.1|18412.1|18409.8|18405.8|108
1617702600000|2021-04-06 09:50:00|18416.1|18412.1|18416.1|18412.1|18416.1|18412.1|18409.8|18405.8|161
1617702900000|2021-04-06 09:55:00|18412.9|18408.9|18422.3|18418.3|18427|18423|18406.7|18402.7|317
1617703200000|2021-04-06 10:00:00|18420.8|18416.8|18433.3|18429.3|18434.8|18430.8|18420.8|18416.8|153
1617703500000|2021-04-06 10:05:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18422.3|18418.3|185
1617703800000|2021-04-06 10:10:00|18431.7|18427.7|18428.6|18424.6|18434.8|18430.8|18422.3|18418.3|135
1617704100000|2021-04-06 10:15:00|18431.7|18427.7|18425.4|18421.4|18433.3|18429.3|18425.4|18421.4|96
1617704400000|2021-04-06 10:20:00|18427|18423|18416.1|18412.1|18431.7|18427.7|18416.1|18412.1|167
1617704700000|2021-04-06 10:25:00|18417.6|18413.6|18425.4|18421.4|18425.4|18421.4|18416.1|18412.1|102
1617705000000|2021-04-06 10:30:00|18422.3|18418.3|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|168
1617705300000|2021-04-06 10:35:00|18428.6|18424.6|18419.2|18415.2|18428.6|18424.6|18412.9|18408.9|193
1617705600000|2021-04-06 10:40:00|18425.4|18421.4|18422.3|18418.3|18425.4|18421.4|18412.9|18408.9|163
1617705900000|2021-04-06 10:45:00|18419.2|18415.2|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|147
1617706200000|2021-04-06 10:50:00|18419.2|18415.2|18409.8|18405.8|18425.4|18421.4|18409.8|18405.8|314
1617706500000|2021-04-06 10:55:00|18408.3|18404.3|18412.9|18408.9|18422.3|18418.3|18403.6|18399.6|242
1617706800000|2021-04-06 11:00:00|18409.8|18405.8|18416.1|18412.1|18419.2|18415.2|18403.6|18399.6|191
1617707100000|2021-04-06 11:05:00|18412.9|18408.9|18428.6|18424.6|18430.1|18426.1|18412.9|18408.9|210
1617707400000|2021-04-06 11:10:00|18425.4|18421.4|18434.8|18430.8|18434.8|18430.8|18425.4|18421.4|145
1617707700000|2021-04-06 11:15:00|18433.3|18429.3|18431.7|18427.7|18437.9|18433.9|18431.7|18427.7|203
1617708000000|2021-04-06 11:20:00|18434.8|18430.8|18447.3|18443.3|18453.6|18449.6|18431.7|18427.7|317
1617708300000|2021-04-06 11:25:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|359
1617708600000|2021-04-06 11:30:00|18444.2|18440.2|18462.9|18458.9|18469.2|18465.2|18444.2|18440.2|342
1617708900000|2021-04-06 11:35:00|18466.1|18462.1|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|371
1617709200000|2021-04-06 11:40:00|18470.8|18466.8|18448.9|18444.9|18470.8|18466.8|18447.3|18443.3|215
1617709500000|2021-04-06 11:45:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|444
1617709800000|2021-04-06 11:50:00|18445.8|18441.8|18450.4|18446.4|18456.7|18452.7|18441.1|18437.1|439
1617710100000|2021-04-06 11:55:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18444.2|18440.2|269
1617710400000|2021-04-06 12:00:00|18447.3|18443.3|18450.4|18446.4|18464.5|18460.5|18447.3|18443.3|674
1617710700000|2021-04-06 12:05:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|251
1617711000000|2021-04-06 12:10:00|18447.3|18443.3|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|151
1617711300000|2021-04-06 12:15:00|18448.9|18444.9|18434.8|18430.8|18456.7|18452.7|18428.6|18424.6|497
1617711600000|2021-04-06 12:20:00|18437.9|18433.9|18441.1|18437.1|18447.3|18443.3|18428.6|18424.6|606
1617711900000|2021-04-06 12:25:00|18444.2|18440.2|18436.4|18432.4|18447.3|18443.3|18431.7|18427.7|380
1617712200000|2021-04-06 12:30:00|18437.9|18433.9|18431.7|18427.7|18441.1|18437.1|18425.4|18421.4|407
1617712500000|2021-04-06 12:35:00|18428.6|18424.6|18431.7|18427.7|18434.8|18430.8|18425.4|18421.4|392
1617712800000|2021-04-06 12:40:00|18428.6|18424.6|18437.9|18433.9|18441.1|18437.1|18419.2|18415.2|577
1617713100000|2021-04-06 12:45:00|18436.4|18432.4|18444.2|18440.2|18447.3|18443.3|18434.8|18430.8|733
1617713400000|2021-04-06 12:50:00|18447.3|18443.3|18456.7|18452.7|18459.8|18455.8|18444.2|18440.2|674
1617713700000|2021-04-06 12:55:00|18453.6|18449.6|18441.1|18437.1|18453.6|18449.6|18437.9|18433.9|370
1617714000000|2021-04-06 13:00:00|18442.6|18438.6|18425.4|18421.4|18442.6|18438.6|18419.2|18415.2|628
1617714300000|2021-04-06 13:05:00|18428.6|18424.6|18437.9|18433.9|18447.3|18443.3|18428.6|18424.6|598
1617714600000|2021-04-06 13:10:00|18434.8|18430.8|18437.9|18433.9|18447.3|18443.3|18431.7|18427.7|577
1617714900000|2021-04-06 13:15:00|18439.5|18435.5|18425.4|18421.4|18441.1|18437.1|18422.3|18418.3|538
1617715200000|2021-04-06 13:20:00|18423.9|18419.9|18434.8|18430.8|18437.9|18433.9|18420.8|18416.8|473
1617715500000|2021-04-06 13:25:00|18433.3|18429.3|18431.7|18427.7|18439.5|18435.5|18419.2|18415.2|495
1617715800000|2021-04-06 13:30:00|18434.8|18430.8|18420.8|18416.8|18437.9|18433.9|18419.2|18415.2|692
1617716100000|2021-04-06 13:35:00|18419.2|18415.2|18422.3|18418.3|18431.7|18427.7|18412.9|18408.9|817
1617716400000|2021-04-06 13:40:00|18419.2|18415.2|18419.2|18415.2|18428.6|18424.6|18409.8|18405.8|1121
1617716700000|2021-04-06 13:45:00|18417.6|18413.6|18441.1|18437.1|18444.2|18440.2|18417.6|18413.6|736
1617717000000|2021-04-06 13:50:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|904
1617717300000|2021-04-06 13:55:00|18442.6|18438.6|18431.7|18427.7|18447.3|18443.3|18431.7|18427.7|661
1617717600000|2021-04-06 14:00:00|18433.3|18429.3|18437.9|18433.9|18441.1|18437.1|18428.6|18424.6|1141
1617717900000|2021-04-06 14:05:00|18434.8|18430.8|18434.8|18430.8|18441.1|18437.1|18428.6|18424.6|751
1617718200000|2021-04-06 14:10:00|18431.7|18427.7|18419.2|18415.2|18434.8|18430.8|18419.2|18415.2|732
1617718500000|2021-04-06 14:15:00|18422.3|18418.3|18425.4|18421.4|18431.7|18427.7|18416.1|18412.1|783
1617718800000|2021-04-06 14:20:00|18428.6|18424.6|18431.7|18427.7|18434.8|18430.8|18422.3|18418.3|975
1617719100000|2021-04-06 14:25:00|18434.8|18430.8|18441.1|18437.1|18444.2|18440.2|18431.7|18427.7|1729
1617719400000|2021-04-06 14:30:00|18444.2|18440.2|18456.7|18452.7|18462.9|18458.9|18441.1|18437.1|2195
1617719700000|2021-04-06 14:35:00|18458.3|18454.3|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|709
1617720000000|2021-04-06 14:40:00|18462.9|18458.9|18478.6|18474.6|18484.8|18480.8|18462.9|18458.9|921
1617720300000|2021-04-06 14:45:00|18481.7|18477.7|18487.9|18483.9|18494.2|18490.2|18481.7|18477.7|515
1617720600000|2021-04-06 14:50:00|18486.4|18482.4|18500.4|18496.4|18503.6|18499.6|18484.8|18480.8|638
1617720900000|2021-04-06 14:55:00|18497.3|18493.3|18512.9|18508.9|18516.1|18512.1|18494.2|18490.2|1051
1617721200000|2021-04-06 15:00:00|18509.8|18505.8|18503.6|18499.6|18519.2|18515.2|18503.6|18499.6|825
1617721500000|2021-04-06 15:05:00|18506.7|18502.7|18503.6|18499.6|18506.7|18502.7|18497.3|18493.3|709
1617721800000|2021-04-06 15:10:00|18500.4|18496.4|18512.9|18508.9|18514.5|18510.5|18497.3|18493.3|689
1617722100000|2021-04-06 15:15:00|18509.8|18505.8|18512.9|18508.9|18519.2|18515.2|18506.7|18502.7|378
1617722400000|2021-04-06 15:20:00|18509.8|18505.8|18519.2|18515.2|18525.4|18521.4|18509.8|18505.8|786
1617722700000|2021-04-06 15:25:00|18528.6|18524.6|18516.1|18512.1|18528.6|18524.6|18516.1|18512.1|421
1617723000000|2021-04-06 15:30:00|18519.2|18515.2|18534.8|18530.8|18534.8|18530.8|18506.7|18502.7|947
1617723300000|2021-04-06 15:35:00|18536.4|18532.4|18525.4|18521.4|18537.9|18533.9|18522.3|18518.3|552
1617723600000|2021-04-06 15:40:00|18522.3|18518.3|18522.3|18518.3|18528.6|18524.6|18522.3|18518.3|362
1617723900000|2021-04-06 15:45:00|18520.8|18516.8|18506.7|18502.7|18522.3|18518.3|18503.6|18499.6|593
1617724200000|2021-04-06 15:50:00|18503.6|18499.6|18516.1|18512.1|18516.1|18512.1|18500.4|18496.4|388
1617724500000|2021-04-06 15:55:00|18512.9|18508.9|18509.8|18505.8|18516.1|18512.1|18503.6|18499.6|332
1617724800000|2021-04-06 16:00:00|18511.4|18507.4|18506.7|18502.7|18512.9|18508.9|18503.6|18499.6|189
1617725100000|2021-04-06 16:05:00|18505.1|18501.1|18500.4|18496.4|18506.7|18502.7|18494.2|18490.2|494
1617725400000|2021-04-06 16:10:00|18498.9|18494.9|18509.8|18505.8|18509.8|18505.8|18494.2|18490.2|387
1617725700000|2021-04-06 16:15:00|18506.7|18502.7|18497.3|18493.3|18506.7|18502.7|18494.2|18490.2|729
1617726000000|2021-04-06 16:20:00|18500.4|18496.4|18487.9|18483.9|18500.4|18496.4|18487.9|18483.9|650
1617726300000|2021-04-06 16:25:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18486.4|18482.4|304
1617726600000|2021-04-06 16:30:00|18484.8|18480.8|18506.7|18502.7|18509.8|18505.8|18484.8|18480.8|798
1617726900000|2021-04-06 16:35:00|18503.6|18499.6|18509.8|18505.8|18516.1|18512.1|18503.6|18499.6|638
1617727200000|2021-04-06 16:40:00|18512.9|18508.9|18519.2|18515.2|18519.2|18515.2|18512.9|18508.9|623
1617727500000|2021-04-06 16:45:00|18516.1|18512.1|18516.1|18512.1|18519.2|18515.2|18506.7|18502.7|451
1617727800000|2021-04-06 16:50:00|18512.9|18508.9|18506.7|18502.7|18512.9|18508.9|18506.7|18502.7|356
1617728100000|2021-04-06 16:55:00|18503.6|18499.6|18491.1|18487.1|18503.6|18499.6|18491.1|18487.1|415
1617728400000|2021-04-06 17:00:00|18489.5|18485.5|18491.1|18487.1|18491.1|18487.1|18481.7|18477.7|690
1617728700000|2021-04-06 17:05:00|18489.5|18485.5|18500.4|18496.4|18503.6|18499.6|18487.9|18483.9|515
1617729000000|2021-04-06 17:10:00|18497.3|18493.3|18491.1|18487.1|18500.4|18496.4|18491.1|18487.1|380
1617729300000|2021-04-06 17:15:00|18494.2|18490.2|18484.8|18480.8|18494.2|18490.2|18484.8|18480.8|417
1617729600000|2021-04-06 17:20:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|607
1617729900000|2021-04-06 17:25:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18487.9|18483.9|358
1617730200000|2021-04-06 17:30:00|18491.1|18487.1|18506.7|18502.7|18508.3|18504.3|18487.9|18483.9|282
1617730500000|2021-04-06 17:35:00|18503.6|18499.6|18509.8|18505.8|18516.1|18512.1|18500.4|18496.4|466
1617730800000|2021-04-06 17:40:00|18506.7|18502.7|18506.7|18502.7|18512.9|18508.9|18503.6|18499.6|291
1617731100000|2021-04-06 17:45:00|18509.8|18505.8|18512.9|18508.9|18516.1|18512.1|18509.8|18505.8|264
1617731400000|2021-04-06 17:50:00|18509.8|18505.8|18506.7|18502.7|18512.9|18508.9|18506.7|18502.7|307
1617731700000|2021-04-06 17:55:00|18509.8|18505.8|18512.9|18508.9|18512.9|18508.9|18506.7|18502.7|148
1617732000000|2021-04-06 18:00:00|18509.8|18505.8|18512.9|18508.9|18516.1|18512.1|18509.8|18505.8|418
1617732300000|2021-04-06 18:05:00|18511.4|18507.4|18522.3|18518.3|18525.4|18521.4|18509.8|18505.8|455
1617732600000|2021-04-06 18:10:00|18525.4|18521.4|18534.8|18530.8|18534.8|18530.8|18525.4|18521.4|655
1617732900000|2021-04-06 18:15:00|18537.9|18533.9|18531.7|18527.7|18537.9|18533.9|18531.7|18527.7|592
1617733200000|2021-04-06 18:20:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|278
1617733500000|2021-04-06 18:25:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|167
1617733800000|2021-04-06 18:30:00|18531.7|18527.7|18528.6|18524.6|18537.9|18533.9|18528.6|18524.6|413
1617734100000|2021-04-06 18:35:00|18525.4|18521.4|18531.7|18527.7|18533.3|18529.3|18519.2|18515.2|402
1617734400000|2021-04-06 18:40:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|782
1617734700000|2021-04-06 18:45:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|359
1617735000000|2021-04-06 18:50:00|18522.3|18518.3|18525.4|18521.4|18527|18523|18519.2|18515.2|323
1617735300000|2021-04-06 18:55:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18516.1|18512.1|739
1617735600000|2021-04-06 19:00:00|18528.6|18524.6|18522.3|18518.3|18531.7|18527.7|18519.2|18515.2|490
1617735900000|2021-04-06 19:05:00|18519.2|18515.2|18509.8|18505.8|18528.6|18524.6|18506.7|18502.7|287
1617736200000|2021-04-06 19:10:00|18508.3|18504.3|18509.8|18505.8|18509.8|18505.8|18506.7|18502.7|300
1617736500000|2021-04-06 19:15:00|18506.7|18502.7|18506.7|18502.7|18509.8|18505.8|18500.4|18496.4|269
1617736800000|2021-04-06 19:20:00|18503.6|18499.6|18502|18498|18506.7|18502.7|18500.4|18496.4|192
1617737100000|2021-04-06 19:25:00|18500.4|18496.4|18512.9|18508.9|18512.9|18508.9|18498.9|18494.9|295
1617737400000|2021-04-06 19:30:00|18511.4|18507.4|18509.8|18505.8|18512.9|18508.9|18506.7|18502.7|436
1617737700000|2021-04-06 19:35:00|18506.7|18502.7|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|267
1617738000000|2021-04-06 19:40:00|18506.7|18502.7|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|391
1617738300000|2021-04-06 19:45:00|18511.4|18507.4|18509.8|18505.8|18512.9|18508.9|18500.4|18496.4|471
1617738600000|2021-04-06 19:50:00|18506.7|18502.7|18519.2|18515.2|18519.2|18515.2|18505.1|18501.1|255
1617738900000|2021-04-06 19:55:00|18516.1|18512.1|18525.4|18521.4|18525.4|18521.4|18506.7|18502.7|1968
1617739200000|2021-04-06 20:00:00|18522.3|18518.3|18522.3|18518.3|18531.7|18527.7|18519.2|18515.2|1004
1617739500000|2021-04-06 20:05:00|18520.8|18516.8|18516.1|18512.1|18522.3|18518.3|18512.9|18508.9|409
1617739800000|2021-04-06 20:10:00|18512.9|18508.9|18506.7|18502.7|18516.1|18512.1|18506.7|18502.7|359
1617740100000|2021-04-06 20:15:00|18508.3|18504.3|18506.7|18502.7|18509.8|18505.8|18503.6|18499.6|231
1617740400000|2021-04-06 20:20:00|18503.6|18499.6|18506.7|18502.7|18509.8|18505.8|18503.6|18499.6|95
1617740700000|2021-04-06 20:25:00|18509.8|18505.8|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|165
1617741000000|2021-04-06 20:30:00|18502|18498|18498.9|18494.9|18503.6|18499.6|18497.3|18493.3|174
1617741300000|2021-04-06 20:35:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|251
1617741600000|2021-04-06 20:40:00|18494.2|18490.2|18495.8|18491.8|18500.4|18496.4|18487.9|18483.9|589
1617741900000|2021-04-06 20:45:00|18494.2|18490.2|18487.9|18483.9|18494.2|18490.2|18487.9|18483.9|328
1617742200000|2021-04-06 20:50:00|18486.4|18482.4|18481.7|18477.7|18487.9|18483.9|18478.6|18474.6|237
1617742500000|2021-04-06 20:55:00|18480.1|18476.1|18494.2|18490.2|18494.2|18490.2|18472.3|18468.3|407
1617746400000|2021-04-06 22:00:00|18483.3|18479.3|18491.1|18487.1|18491.1|18487.1|18481.7|18477.7|28
1617746700000|2021-04-06 22:05:00|18489.5|18485.5|18495.8|18491.8|18497.3|18493.3|18489.5|18485.5|16
1617747000000|2021-04-06 22:10:00|18497.3|18493.3|18495.8|18491.8|18497.3|18493.3|18494.2|18490.2|23
1617747300000|2021-04-06 22:15:00|18494.2|18490.2|18494.2|18490.2|18494.2|18490.2|18494.2|18490.2|25
1617747600000|2021-04-06 22:20:00|18495.8|18491.8|18494.2|18490.2|18495.8|18491.8|18494.2|18490.2|32
1617747900000|2021-04-06 22:25:00|18491.1|18487.1|18484.8|18480.8|18491.1|18487.1|18478.6|18474.6|73
1617748200000|2021-04-06 22:30:00|18483.3|18479.3|18483.3|18479.3|18484.8|18480.8|18478.6|18474.6|76
1617748500000|2021-04-06 22:35:00|18481.7|18477.7|18483.3|18479.3|18487.9|18483.9|18481.7|18477.7|41
1617748800000|2021-04-06 22:40:00|18484.8|18480.8|18494.2|18490.2|18494.2|18490.2|18484.8|18480.8|23
1617749100000|2021-04-06 22:45:00|18495.8|18491.8|18492.6|18488.6|18495.8|18491.8|18489.5|18485.5|17
1617749400000|2021-04-06 22:50:00|18494.2|18490.2|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|44
1617749700000|2021-04-06 22:55:00|18502|18498|18509.8|18505.8|18516.1|18512.1|18502|18498|119
1617750000000|2021-04-06 23:00:00|18508.3|18504.3|18505.1|18501.1|18508.3|18504.3|18500.4|18496.4|45
1617750300000|2021-04-06 23:05:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18503.6|18499.6|35
1617750600000|2021-04-06 23:10:00|18506.7|18502.7|18502|18498|18506.7|18502.7|18502|18498|22
1617750900000|2021-04-06 23:15:00|18500.4|18496.4|18500.4|18496.4|18503.6|18499.6|18498.9|18494.9|17
1617751200000|2021-04-06 23:20:00|18498.9|18494.9|18497.3|18493.3|18498.9|18494.9|18497.3|18493.3|10
1617751500000|2021-04-06 23:25:00|18498.9|18494.9|18503.6|18499.6|18505.1|18501.1|18498.9|18494.9|12
1617751800000|2021-04-06 23:30:00|18505.1|18501.1|18505.1|18501.1|18506.7|18502.7|18500.4|18496.4|24
1617752100000|2021-04-06 23:35:00|18506.7|18502.7|18502|18498|18506.7|18502.7|18502|18498|34
1617752400000|2021-04-06 23:40:00|18503.6|18499.6|18492.6|18488.6|18503.6|18499.6|18489.5|18485.5|72
1617752700000|2021-04-06 23:45:00|18491.1|18487.1|18483.3|18479.3|18495.8|18491.8|18483.3|18479.3|39
1617753000000|2021-04-06 23:50:00|18484.8|18480.8|18486.4|18482.4|18489.5|18485.5|18484.8|18480.8|25
1617753300000|2021-04-06 23:55:00|18487.9|18483.9|18484.8|18480.8|18491.1|18487.1|18484.8|18480.8|18
1617753600000|2021-04-07 00:00:00|18483.3|18479.3|18475.4|18471.4|18484.8|18480.8|18466.1|18462.1|145
1617753900000|2021-04-07 00:05:00|18472.3|18468.3|18475.4|18471.4|18481.7|18477.7|18470.8|18466.8|129
1617754200000|2021-04-07 00:10:00|18477|18473|18480.1|18476.1|18483.3|18479.3|18475.4|18471.4|127
1617754500000|2021-04-07 00:15:00|18481.7|18477.7|18473.9|18469.9|18481.7|18477.7|18472.3|18468.3|37
1617754800000|2021-04-07 00:20:00|18472.3|18468.3|18486.4|18482.4|18491.1|18487.1|18470.8|18466.8|119
1617755100000|2021-04-07 00:25:00|18484.8|18480.8|18484.8|18480.8|18487.9|18483.9|18481.7|18477.7|36
1617755400000|2021-04-07 00:30:00|18483.3|18479.3|18472.3|18468.3|18484.8|18480.8|18472.3|18468.3|53
1617755700000|2021-04-07 00:35:00|18473.9|18469.9|18475.4|18471.4|18481.7|18477.7|18473.9|18469.9|26
1617756000000|2021-04-07 00:40:00|18472.3|18468.3|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|23
1617756300000|2021-04-07 00:45:00|18470.8|18466.8|18462.9|18458.9|18470.8|18466.8|18455.1|18451.1|83
1617756600000|2021-04-07 00:50:00|18461.4|18457.4|18462.9|18458.9|18467.6|18463.6|18458.3|18454.3|81
1617756900000|2021-04-07 00:55:00|18464.5|18460.5|18466.1|18462.1|18466.1|18462.1|18458.3|18454.3|79
1617757200000|2021-04-07 01:00:00|18467.6|18463.6|18464.5|18460.5|18470.8|18466.8|18462.9|18458.9|31
1617757500000|2021-04-07 01:05:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|26
1617757800000|2021-04-07 01:10:00|18470.8|18466.8|18475.4|18471.4|18477|18473|18469.2|18465.2|16
1617758100000|2021-04-07 01:15:00|18473.9|18469.9|18477|18473|18477|18473|18472.3|18468.3|32
1617758400000|2021-04-07 01:20:00|18478.6|18474.6|18475.4|18471.4|18478.6|18474.6|18472.3|18468.3|13
1617758700000|2021-04-07 01:25:00|18473.9|18469.9|18475.4|18471.4|18478.6|18474.6|18473.9|18469.9|41
1617759000000|2021-04-07 01:30:00|18478.6|18474.6|18487.9|18483.9|18487.9|18483.9|18478.6|18474.6|82
1617759300000|2021-04-07 01:35:00|18491.1|18487.1|18494.2|18490.2|18497.3|18493.3|18487.9|18483.9|65
1617759600000|2021-04-07 01:40:00|18492.6|18488.6|18500.4|18496.4|18503.6|18499.6|18492.6|18488.6|47
1617759900000|2021-04-07 01:45:00|18502|18498|18502|18498|18509.8|18505.8|18502|18498|64
1617760200000|2021-04-07 01:50:00|18503.6|18499.6|18505.1|18501.1|18506.7|18502.7|18500.4|18496.4|33
1617760500000|2021-04-07 01:55:00|18503.6|18499.6|18494.2|18490.2|18506.7|18502.7|18494.2|18490.2|102
1617760800000|2021-04-07 02:00:00|18491.1|18487.1|18497.3|18493.3|18497.3|18493.3|18487.9|18483.9|89
1617761100000|2021-04-07 02:05:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18497.3|18493.3|27
1617761400000|2021-04-07 02:10:00|18494.2|18490.2|18495.8|18491.8|18497.3|18493.3|18492.6|18488.6|30
1617761700000|2021-04-07 02:15:00|18497.3|18493.3|18497.3|18493.3|18502|18498|18495.8|18491.8|34
1617762000000|2021-04-07 02:20:00|18498.9|18494.9|18500.4|18496.4|18500.4|18496.4|18498.9|18494.9|8
1617762300000|2021-04-07 02:25:00|18498.9|18494.9|18492.6|18488.6|18500.4|18496.4|18487.9|18483.9|34
1617762600000|2021-04-07 02:30:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18487.9|18483.9|53
1617762900000|2021-04-07 02:35:00|18489.5|18485.5|18494.2|18490.2|18495.8|18491.8|18489.5|18485.5|8
1617763200000|2021-04-07 02:40:00|18492.6|18488.6|18484.8|18480.8|18492.6|18488.6|18484.8|18480.8|8
1617763500000|2021-04-07 02:45:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18484.8|18480.8|15
1617763800000|2021-04-07 02:50:00|18489.5|18485.5|18491.1|18487.1|18491.1|18487.1|18487.9|18483.9|6
1617764100000|2021-04-07 02:55:00|18487.9|18483.9|18492.6|18488.6|18494.2|18490.2|18487.9|18483.9|20
1617764400000|2021-04-07 03:00:00|18491.1|18487.1|18489.5|18485.5|18494.2|18490.2|18487.9|18483.9|13
1617764700000|2021-04-07 03:05:00|18487.9|18483.9|18484.8|18480.8|18494.2|18490.2|18484.8|18480.8|27
1617765000000|2021-04-07 03:10:00|||||||||6
1617765300000|2021-04-07 03:15:00|18483.3|18479.3|18478.6|18474.6|18483.3|18479.3|18475.4|18471.4|16
1617765600000|2021-04-07 03:20:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|17
1617765900000|2021-04-07 03:25:00|18480.1|18476.1|18480.1|18476.1|18481.7|18477.7|18478.6|18474.6|9
1617766200000|2021-04-07 03:30:00|18478.6|18474.6|18486.4|18482.4|18487.9|18483.9|18478.6|18474.6|34
1617766500000|2021-04-07 03:35:00|18484.8|18480.8|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|10
1617766800000|2021-04-07 03:40:00|18486.4|18482.4|18484.8|18480.8|18486.4|18482.4|18484.8|18480.8|1
1617767100000|2021-04-07 03:45:00|18481.7|18477.7|18483.3|18479.3|18484.8|18480.8|18481.7|18477.7|7
1617767400000|2021-04-07 03:50:00|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|0
1617767700000|2021-04-07 03:55:00|18486.4|18482.4|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|9
1617768300000|2021-04-07 04:05:00|||||||||1
1617768600000|2021-04-07 04:10:00|18480.1|18476.1|18475.4|18471.4|18480.1|18476.1|18475.4|18471.4|73
1617768900000|2021-04-07 04:15:00|18477|18473|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|56
1617769200000|2021-04-07 04:20:00|18477|18473|18477|18473|18478.6|18474.6|18477|18473|6
1617769500000|2021-04-07 04:25:00|18478.6|18474.6|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|20
1617769800000|2021-04-07 04:30:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|24
1617770100000|2021-04-07 04:35:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|5
1617770400000|2021-04-07 04:40:00|18480.1|18476.1|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|7
1617770700000|2021-04-07 04:45:00|18477|18473|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|39
1617771000000|2021-04-07 04:50:00|18473.9|18469.9|18481.7|18477.7|18481.7|18477.7|18473.9|18469.9|25
1617771300000|2021-04-07 04:55:00|18483.3|18479.3|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|18
1617771600000|2021-04-07 05:00:00|18483.3|18479.3|18478.6|18474.6|18483.3|18479.3|18478.6|18474.6|36
1617771900000|2021-04-07 05:05:00|18475.4|18471.4|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|3
1617772200000|2021-04-07 05:10:00|18477|18473|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|31
1617772500000|2021-04-07 05:15:00|18478.6|18474.6|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|80
1617772800000|2021-04-07 05:20:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|16
1617773100000|2021-04-07 05:25:00|18491.1|18487.1|18489.5|18485.5|18491.1|18487.1|18484.8|18480.8|36
1617773400000|2021-04-07 05:30:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18487.9|18483.9|15
1617773700000|2021-04-07 05:35:00|18491.1|18487.1|18484.8|18480.8|18491.1|18487.1|18483.3|18479.3|54
1617774000000|2021-04-07 05:40:00|18486.4|18482.4|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|67
1617774300000|2021-04-07 05:45:00|18486.4|18482.4|18487.9|18483.9|18487.9|18483.9|18486.4|18482.4|0
1617774600000|2021-04-07 05:50:00|18484.8|18480.8|18486.4|18482.4|18487.9|18483.9|18484.8|18480.8|25
1617774900000|2021-04-07 05:55:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|15
1617775200000|2021-04-07 06:00:00|18491.1|18487.1|18505.1|18501.1|18512.9|18508.9|18491.1|18487.1|245
1617775500000|2021-04-07 06:05:00|18506.7|18502.7|18487.9|18483.9|18508.3|18504.3|18487.9|18483.9|144
1617775800000|2021-04-07 06:10:00|18491.1|18487.1|18497.3|18493.3|18497.3|18493.3|18491.1|18487.1|58
1617776100000|2021-04-07 06:15:00|18494.2|18490.2|18509.8|18505.8|18512.9|18508.9|18494.2|18490.2|108
1617776400000|2021-04-07 06:20:00|18506.7|18502.7|18506.7|18502.7|18509.8|18505.8|18500.4|18496.4|62
1617776700000|2021-04-07 06:25:00|18508.3|18504.3|18522.3|18518.3|18527|18523|18503.6|18499.6|106
1617777000000|2021-04-07 06:30:00|18523.9|18519.9|18534.8|18530.8|18541.1|18537.1|18522.3|18518.3|156
1617777300000|2021-04-07 06:35:00|18533.3|18529.3|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|110
1617777600000|2021-04-07 06:40:00|18539.5|18535.5|18536.4|18532.4|18544.2|18540.2|18534.8|18530.8|237
1617777900000|2021-04-07 06:45:00|18537.9|18533.9|18537.9|18533.9|18542.6|18538.6|18536.4|18532.4|50
1617778200000|2021-04-07 06:50:00|18534.8|18530.8|18544.2|18540.2|18544.2|18540.2|18534.8|18530.8|91
1617778500000|2021-04-07 06:55:00|18541.1|18537.1|18581.7|18577.7|18584.8|18580.8|18537.9|18533.9|421
1617778800000|2021-04-07 07:00:00|18580.1|18576.1|18587.9|18583.9|18600.4|18596.4|18578.6|18574.6|394
1617779100000|2021-04-07 07:05:00|18584.8|18580.8|18575.4|18571.4|18587.9|18583.9|18566.1|18562.1|336
1617779400000|2021-04-07 07:10:00|18578.6|18574.6|18559.8|18555.8|18578.6|18574.6|18559.8|18555.8|353
1617779700000|2021-04-07 07:15:00|18562.9|18558.9|18564.5|18560.5|18567.6|18563.6|18553.6|18549.6|217
1617780000000|2021-04-07 07:20:00|18562.9|18558.9|18556.7|18552.7|18562.9|18558.9|18550.4|18546.4|192
1617780300000|2021-04-07 07:25:00|18555.1|18551.1|18544.2|18540.2|18556.7|18552.7|18544.2|18540.2|195
1617780600000|2021-04-07 07:30:00|18547.3|18543.3|18578.6|18574.6|18581.7|18577.7|18544.2|18540.2|216
1617780900000|2021-04-07 07:35:00|18580.1|18576.1|18569.2|18565.2|18584.8|18580.8|18569.2|18565.2|239
1617781200000|2021-04-07 07:40:00|18572.3|18568.3|18572.3|18568.3|18583.3|18579.3|18569.2|18565.2|264
1617781500000|2021-04-07 07:45:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18572.3|18568.3|194
1617781800000|2021-04-07 07:50:00|18581.7|18577.7|18575.4|18571.4|18584.8|18580.8|18572.3|18568.3|236
1617782100000|2021-04-07 07:55:00|18577|18573|18578.6|18574.6|18589.5|18585.5|18575.4|18571.4|235
1617782400000|2021-04-07 08:00:00|18575.4|18571.4|18572.3|18568.3|18578.6|18574.6|18569.2|18565.2|160
1617782700000|2021-04-07 08:05:00|18570.8|18566.8|18562.9|18558.9|18575.4|18571.4|18561.4|18557.4|217
1617783000000|2021-04-07 08:10:00|18566.1|18562.1|18556.7|18552.7|18569.2|18565.2|18553.6|18549.6|209
1617783300000|2021-04-07 08:15:00|18555.1|18551.1|18569.2|18565.2|18570.8|18566.8|18553.6|18549.6|156
1617783600000|2021-04-07 08:20:00|18562.9|18558.9|18572.3|18568.3|18572.3|18568.3|18559.8|18555.8|116
1617783900000|2021-04-07 08:25:00|18573.9|18569.9|18561.4|18557.4|18573.9|18569.9|18559.8|18555.8|54
1617784200000|2021-04-07 08:30:00|18559.8|18555.8|18550.4|18546.4|18564.5|18560.5|18550.4|18546.4|148
1617784500000|2021-04-07 08:35:00|18552|18548|18544.2|18540.2|18553.6|18549.6|18537.9|18533.9|191
1617784800000|2021-04-07 08:40:00|18542.6|18538.6|18550.4|18546.4|18550.4|18546.4|18541.1|18537.1|158
1617785100000|2021-04-07 08:45:00|18547.3|18543.3|18547.3|18543.3|18550.4|18546.4|18541.1|18537.1|205
1617785400000|2021-04-07 08:50:00|18545.8|18541.8|18541.1|18537.1|18547.3|18543.3|18534.8|18530.8|107
1617785700000|2021-04-07 08:55:00|18542.6|18538.6|18534.8|18530.8|18547.3|18543.3|18531.7|18527.7|77
1617786000000|2021-04-07 09:00:00|18537.9|18533.9|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|158
1617786300000|2021-04-07 09:05:00|18536.4|18532.4|18528.6|18524.6|18539.5|18535.5|18527|18523|75
1617786600000|2021-04-07 09:10:00|18531.7|18527.7|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|118
1617786900000|2021-04-07 09:15:00|18536.4|18532.4|18539.5|18535.5|18541.1|18537.1|18530.1|18526.1|92
1617787200000|2021-04-07 09:20:00|18537.9|18533.9|18541.1|18537.1|18547.3|18543.3|18537.9|18533.9|88
1617787500000|2021-04-07 09:25:00|18537.9|18533.9|18539.5|18535.5|18544.2|18540.2|18534.8|18530.8|110
1617787800000|2021-04-07 09:30:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|73
1617788100000|2021-04-07 09:35:00|18547.3|18543.3|18531.7|18527.7|18547.3|18543.3|18531.7|18527.7|96
1617788400000|2021-04-07 09:40:00|18528.6|18524.6|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|112
1617788700000|2021-04-07 09:45:00|18534.8|18530.8|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|45
1617789000000|2021-04-07 09:50:00|18534.8|18530.8|18541.1|18537.1|18541.1|18537.1|18531.7|18527.7|111
1617789300000|2021-04-07 09:55:00|18537.9|18533.9|18553.6|18549.6|18556.7|18552.7|18537.9|18533.9|102
1617789600000|2021-04-07 10:00:00|18550.4|18546.4|18548.9|18544.9|18553.6|18549.6|18544.2|18540.2|68
1617789900000|2021-04-07 10:05:00|18550.4|18546.4|18550.4|18546.4|18562.9|18558.9|18547.3|18543.3|208
1617790200000|2021-04-07 10:10:00|18547.3|18543.3|18537.9|18533.9|18547.3|18543.3|18534.8|18530.8|119
1617790500000|2021-04-07 10:15:00|18534.8|18530.8|18541.1|18537.1|18545.8|18541.8|18534.8|18530.8|112
1617790800000|2021-04-07 10:20:00|18539.5|18535.5|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|58
1617791100000|2021-04-07 10:25:00|18541.1|18537.1|18528.6|18524.6|18541.1|18537.1|18525.4|18521.4|170
1617791400000|2021-04-07 10:30:00|18525.4|18521.4|18531.7|18527.7|18536.4|18532.4|18520.8|18516.8|130
1617791700000|2021-04-07 10:35:00|18528.6|18524.6|18531.7|18527.7|18534.8|18530.8|18525.4|18521.4|136
1617792000000|2021-04-07 10:40:00|18533.3|18529.3|18512.9|18508.9|18534.8|18530.8|18509.8|18505.8|360
1617792300000|2021-04-07 10:45:00|18509.8|18505.8|18519.2|18515.2|18525.4|18521.4|18506.7|18502.7|227
1617792600000|2021-04-07 10:50:00|18516.1|18512.1|18522.3|18518.3|18525.4|18521.4|18516.1|18512.1|139
1617792900000|2021-04-07 10:55:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|207
1617793200000|2021-04-07 11:00:00|18528.6|18524.6|18511.4|18507.4|18528.6|18524.6|18509.8|18505.8|206
1617793500000|2021-04-07 11:05:00|18509.8|18505.8|18506.7|18502.7|18516.1|18512.1|18506.7|18502.7|189
1617793800000|2021-04-07 11:10:00|18503.6|18499.6|18509.8|18505.8|18509.8|18505.8|18500.4|18496.4|278
1617794100000|2021-04-07 11:15:00|18506.7|18502.7|18508.3|18504.3|18512.9|18508.9|18503.6|18499.6|199
1617794400000|2021-04-07 11:20:00|18509.8|18505.8|18478.6|18474.6|18509.8|18505.8|18475.4|18471.4|277
1617794700000|2021-04-07 11:25:00|18481.7|18477.7|18491.1|18487.1|18494.2|18490.2|18481.7|18477.7|458
1617795000000|2021-04-07 11:30:00|18494.2|18490.2|18500.4|18496.4|18500.4|18496.4|18494.2|18490.2|136
1617795300000|2021-04-07 11:35:00|18497.3|18493.3|18475.4|18471.4|18497.3|18493.3|18475.4|18471.4|256
1617795600000|2021-04-07 11:40:00|18478.6|18474.6|18492.6|18488.6|18497.3|18493.3|18472.3|18468.3|314
1617795900000|2021-04-07 11:45:00|18491.1|18487.1|18502|18498|18502|18498|18491.1|18487.1|180
1617796200000|2021-04-07 11:50:00|18500.4|18496.4|18494.2|18490.2|18503.6|18499.6|18494.2|18490.2|114
1617796500000|2021-04-07 11:55:00|18491.1|18487.1|18472.3|18468.3|18494.2|18490.2|18472.3|18468.3|236
1617796800000|2021-04-07 12:00:00|18473.9|18469.9|18466.1|18462.1|18475.4|18471.4|18462.9|18458.9|525
1617797100000|2021-04-07 12:05:00|18469.2|18465.2|18478.6|18474.6|18478.6|18474.6|18462.9|18458.9|425
1617797400000|2021-04-07 12:10:00|18472.3|18468.3|18469.2|18465.2|18478.6|18474.6|18466.1|18462.1|265
1617797700000|2021-04-07 12:15:00|18466.1|18462.1|18478.6|18474.6|18481.7|18477.7|18464.5|18460.5|515
1617798000000|2021-04-07 12:20:00|18475.4|18471.4|18491.1|18487.1|18491.1|18487.1|18473.9|18469.9|674
1617798300000|2021-04-07 12:25:00|18494.2|18490.2|18487.9|18483.9|18503.6|18499.6|18487.9|18483.9|531
1617798600000|2021-04-07 12:30:00|18491.1|18487.1|18487.9|18483.9|18497.3|18493.3|18481.7|18477.7|515
1617798900000|2021-04-07 12:35:00|18486.4|18482.4|18459.8|18455.8|18491.1|18487.1|18453.6|18449.6|626
1617799200000|2021-04-07 12:40:00|18461.4|18457.4|18462.9|18458.9|18475.4|18471.4|18453.6|18449.6|809
1617799500000|2021-04-07 12:45:00|18459.8|18455.8|18456.7|18452.7|18464.5|18460.5|18450.4|18446.4|593
1617799800000|2021-04-07 12:50:00|18453.6|18449.6|18453.6|18449.6|18466.1|18462.1|18447.3|18443.3|589
1617800100000|2021-04-07 12:55:00|18456.7|18452.7|18466.1|18462.1|18466.1|18462.1|18453.6|18449.6|440
1617800400000|2021-04-07 13:00:00|18464.5|18460.5|18466.1|18462.1|18477|18473|18462.9|18458.9|709
1617800700000|2021-04-07 13:05:00|18469.2|18465.2|18462.9|18458.9|18472.3|18468.3|18456.7|18452.7|467
1617801000000|2021-04-07 13:10:00|18466.1|18462.1|18469.2|18465.2|18478.6|18474.6|18464.5|18460.5|554
1617801300000|2021-04-07 13:15:00|18472.3|18468.3|18466.1|18462.1|18478.6|18474.6|18462.9|18458.9|300
1617801600000|2021-04-07 13:20:00|18469.2|18465.2|18453.6|18449.6|18472.3|18468.3|18450.4|18446.4|460
1617801900000|2021-04-07 13:25:00|18456.7|18452.7|18466.1|18462.1|18466.1|18462.1|18453.6|18449.6|486
1617802200000|2021-04-07 13:30:00|18462.9|18458.9|18456.7|18452.7|18475.4|18471.4|18453.6|18449.6|441
1617802500000|2021-04-07 13:35:00|18453.6|18449.6|18450.4|18446.4|18459.8|18455.8|18441.1|18437.1|628
1617802800000|2021-04-07 13:40:00|18453.6|18449.6|18459.8|18455.8|18462.9|18458.9|18450.4|18446.4|586
1617803100000|2021-04-07 13:45:00|18462.9|18458.9|18487.9|18483.9|18487.9|18483.9|18462.9|18458.9|960
1617803400000|2021-04-07 13:50:00|18484.8|18480.8|18497.3|18493.3|18497.3|18493.3|18484.8|18480.8|673
1617803700000|2021-04-07 13:55:00|18494.2|18490.2|18497.3|18493.3|18503.6|18499.6|18491.1|18487.1|435
1617804000000|2021-04-07 14:00:00|18500.4|18496.4|18494.2|18490.2|18500.4|18496.4|18484.8|18480.8|716
1617804300000|2021-04-07 14:05:00|18495.8|18491.8|18487.9|18483.9|18495.8|18491.8|18475.4|18471.4|892
1617804600000|2021-04-07 14:10:00|18484.8|18480.8|18481.7|18477.7|18494.2|18490.2|18481.7|18477.7|583
1617804900000|2021-04-07 14:15:00|18478.6|18474.6|18487.9|18483.9|18494.2|18490.2|18475.4|18471.4|894
1617805200000|2021-04-07 14:20:00|18491.1|18487.1|18503.6|18499.6|18503.6|18499.6|18487.9|18483.9|382
1617805500000|2021-04-07 14:25:00|18505.1|18501.1|18512.9|18508.9|18512.9|18508.9|18494.2|18490.2|594
1617805800000|2021-04-07 14:30:00|18509.8|18505.8|18512.9|18508.9|18516.1|18512.1|18503.6|18499.6|916
1617806100000|2021-04-07 14:35:00|18509.8|18505.8|18519.2|18515.2|18525.4|18521.4|18509.8|18505.8|956
1617806400000|2021-04-07 14:40:00|18516.1|18512.1|18516.1|18512.1|18525.4|18521.4|18516.1|18512.1|348
1617806700000|2021-04-07 14:45:00|18519.2|18515.2|18516.1|18512.1|18522.3|18518.3|18506.7|18502.7|472
1617807000000|2021-04-07 14:50:00|18519.2|18515.2|18509.8|18505.8|18519.2|18515.2|18500.4|18496.4|604
1617807300000|2021-04-07 14:55:00|18508.3|18504.3|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|698
1617807600000|2021-04-07 15:00:00|18506.7|18502.7|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|542
1617807900000|2021-04-07 15:05:00|18511.4|18507.4|18512.9|18508.9|18516.1|18512.1|18506.7|18502.7|415
1617808200000|2021-04-07 15:10:00|18509.8|18505.8|18519.2|18515.2|18522.3|18518.3|18509.8|18505.8|482
1617808500000|2021-04-07 15:15:00|18517.6|18513.6|18531.7|18527.7|18533.3|18529.3|18516.1|18512.1|416
1617808800000|2021-04-07 15:20:00|18533.3|18529.3|18547.3|18543.3|18547.3|18543.3|18531.7|18527.7|695
1617809100000|2021-04-07 15:25:00|18544.2|18540.2|18528.6|18524.6|18547.3|18543.3|18525.4|18521.4|614
1617809400000|2021-04-07 15:30:00|18531.7|18527.7|18531.7|18527.7|18537.9|18533.9|18525.4|18521.4|621
1617809700000|2021-04-07 15:35:00|18537.9|18533.9|18542.6|18538.6|18544.2|18540.2|18531.7|18527.7|612
1617810000000|2021-04-07 15:40:00|18544.2|18540.2|18542.6|18538.6|18556.7|18552.7|18541.1|18537.1|1461
1617810300000|2021-04-07 15:45:00|18544.2|18540.2|18541.1|18537.1|18550.4|18546.4|18541.1|18537.1|1031
1617810600000|2021-04-07 15:50:00|18537.9|18533.9|18541.1|18537.1|18544.2|18540.2|18534.8|18530.8|505
1617810900000|2021-04-07 15:55:00|18544.2|18540.2|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|542
1617811200000|2021-04-07 16:00:00|18547.3|18543.3|18541.1|18537.1|18553.6|18549.6|18537.9|18533.9|764
1617811500000|2021-04-07 16:05:00|18539.5|18535.5|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|341
1617811800000|2021-04-07 16:10:00|18541.1|18537.1|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|364
1617812100000|2021-04-07 16:15:00|18531.7|18527.7|18534.8|18530.8|18536.4|18532.4|18528.6|18524.6|371
1617812400000|2021-04-07 16:20:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|237
1617812700000|2021-04-07 16:25:00|18528.6|18524.6|18531.7|18527.7|18531.7|18527.7|18528.6|18524.6|212
1617813000000|2021-04-07 16:30:00|18530.1|18526.1|18530.1|18526.1|18534.8|18530.8|18528.6|18524.6|241
1617813300000|2021-04-07 16:35:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|136
1617813600000|2021-04-07 16:40:00|18530.1|18526.1|18516.1|18512.1|18531.7|18527.7|18516.1|18512.1|235
1617813900000|2021-04-07 16:45:00|18517.6|18513.6|18512.9|18508.9|18525.4|18521.4|18512.9|18508.9|500
1617814200000|2021-04-07 16:50:00|18516.1|18512.1|18512.9|18508.9|18516.1|18512.1|18509.8|18505.8|610
1617814500000|2021-04-07 16:55:00|18509.8|18505.8|18500.4|18496.4|18509.8|18505.8|18500.4|18496.4|518
1617814800000|2021-04-07 17:00:00|18497.3|18493.3|18494.2|18490.2|18497.3|18493.3|18487.9|18483.9|584
1617815100000|2021-04-07 17:05:00|18497.3|18493.3|18494.2|18490.2|18500.4|18496.4|18491.1|18487.1|420
1617815400000|2021-04-07 17:10:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|360
1617815700000|2021-04-07 17:15:00|18489.5|18485.5|18497.3|18493.3|18497.3|18493.3|18487.9|18483.9|295
1617816000000|2021-04-07 17:20:00|18500.4|18496.4|18487.9|18483.9|18500.4|18496.4|18487.9|18483.9|320
1617816300000|2021-04-07 17:25:00|18489.5|18485.5|18487.9|18483.9|18489.5|18485.5|18484.8|18480.8|285
1617816600000|2021-04-07 17:30:00|18484.8|18480.8|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|516
1617816900000|2021-04-07 17:35:00|18481.7|18477.7|18472.3|18468.3|18484.8|18480.8|18472.3|18468.3|295
1617817200000|2021-04-07 17:40:00|18470.8|18466.8|18466.1|18462.1|18472.3|18468.3|18459.8|18455.8|550
1617817500000|2021-04-07 17:45:00|18464.5|18460.5|18469.2|18465.2|18469.2|18465.2|18459.8|18455.8|686
1617817800000|2021-04-07 17:50:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|221
1617818100000|2021-04-07 17:55:00|18469.2|18465.2|18469.2|18465.2|18475.4|18471.4|18466.1|18462.1|373
1617818400000|2021-04-07 18:00:00|18470.8|18466.8|18445.8|18441.8|18472.3|18468.3|18444.2|18440.2|535
1617818700000|2021-04-07 18:05:00|18447.3|18443.3|18462.9|18458.9|18466.1|18462.1|18441.1|18437.1|627
1617819000000|2021-04-07 18:10:00|18459.8|18455.8|18462.9|18458.9|18466.1|18462.1|18456.7|18452.7|355
1617819300000|2021-04-07 18:15:00|18459.8|18455.8|18469.2|18465.2|18469.2|18465.2|18459.8|18455.8|340
1617819600000|2021-04-07 18:20:00|18472.3|18468.3|18459.8|18455.8|18472.3|18468.3|18456.7|18452.7|590
1617819900000|2021-04-07 18:25:00|18456.7|18452.7|18462.9|18458.9|18466.1|18462.1|18453.6|18449.6|497
1617820200000|2021-04-07 18:30:00|18461.4|18457.4|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|663
1617820500000|2021-04-07 18:35:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|114
1617820800000|2021-04-07 18:40:00|18462.9|18458.9|18469.2|18465.2|18472.3|18468.3|18462.9|18458.9|201
1617821100000|2021-04-07 18:45:00|18466.1|18462.1|18475.4|18471.4|18478.6|18474.6|18462.9|18458.9|422
1617821400000|2021-04-07 18:50:00|18478.6|18474.6|18472.3|18468.3|18481.7|18477.7|18459.8|18455.8|908
1617821700000|2021-04-07 18:55:00|18466.1|18462.1|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|1165
1617822000000|2021-04-07 19:00:00|18469.2|18465.2|18453.6|18449.6|18475.4|18471.4|18453.6|18449.6|488
1617822300000|2021-04-07 19:05:00|18456.7|18452.7|18437.9|18433.9|18456.7|18452.7|18434.8|18430.8|484
1617822600000|2021-04-07 19:10:00|18434.8|18430.8|18431.7|18427.7|18441.1|18437.1|18431.7|18427.7|190
1617822900000|2021-04-07 19:15:00|18428.6|18424.6|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|396
1617823200000|2021-04-07 19:20:00|18423.9|18419.9|18412.9|18408.9|18428.6|18424.6|18409.8|18405.8|439
1617823500000|2021-04-07 19:25:00|18416.1|18412.1|18406.7|18402.7|18419.2|18415.2|18406.7|18402.7|446
1617823800000|2021-04-07 19:30:00|18409.8|18405.8|18409.8|18405.8|18416.1|18412.1|18406.7|18402.7|734
1617824100000|2021-04-07 19:35:00|18406.7|18402.7|18403.6|18399.6|18411.4|18407.4|18400.4|18396.4|308
1617824400000|2021-04-07 19:40:00|18405.1|18401.1|18403.6|18399.6|18412.9|18408.9|18403.6|18399.6|601
1617824700000|2021-04-07 19:45:00|18406.7|18402.7|18405.1|18401.1|18412.9|18408.9|18403.6|18399.6|1196
1617825000000|2021-04-07 19:50:00|18406.7|18402.7|18406.7|18402.7|18409.8|18405.8|18397.3|18393.3|711
1617825300000|2021-04-07 19:55:00|18405.1|18401.1|18400.4|18396.4|18419.2|18415.2|18400.4|18396.4|985
1617825600000|2021-04-07 20:00:00|18397.3|18393.3|18394.2|18390.2|18397.3|18393.3|18391.1|18387.1|499
1617825900000|2021-04-07 20:05:00|18397.3|18393.3|18391.1|18387.1|18397.3|18393.3|18391.1|18387.1|226
1617826200000|2021-04-07 20:10:00|18394.2|18390.2|18394.2|18390.2|18400.4|18396.4|18391.1|18387.1|374
1617826500000|2021-04-07 20:15:00|18397.3|18393.3|18400.4|18396.4|18405.1|18401.1|18394.2|18390.2|532
1617826800000|2021-04-07 20:20:00|18403.6|18399.6|18394.2|18390.2|18406.7|18402.7|18394.2|18390.2|515
1617827100000|2021-04-07 20:25:00|18395.8|18391.8|18391.1|18387.1|18400.4|18396.4|18387.9|18383.9|542
1617827400000|2021-04-07 20:30:00|18384.8|18380.8|18381.7|18377.7|18387.9|18383.9|18381.7|18377.7|415
1617827700000|2021-04-07 20:35:00|18383.3|18379.3|18381.7|18377.7|18384.8|18380.8|18372.3|18368.3|304
1617828000000|2021-04-07 20:40:00|18378.6|18374.6|18373.9|18369.9|18378.6|18374.6|18372.3|18368.3|258
1617828300000|2021-04-07 20:45:00|18372.3|18368.3|18381.7|18377.7|18381.7|18377.7|18372.3|18368.3|188
1617828600000|2021-04-07 20:50:00|18384.8|18380.8|18394.2|18390.2|18394.2|18390.2|18381.7|18377.7|128
1617828900000|2021-04-07 20:55:00|18391.1|18387.1|18372.3|18368.3|18392.6|18388.6|18369.2|18365.2|285
1617832800000|2021-04-07 22:00:00|18381.7|18377.7|18387.9|18383.9|18392.6|18388.6|18381.7|18377.7|70
1617833100000|2021-04-07 22:05:00|18389.5|18385.5|18384.8|18380.8|18389.5|18385.5|18381.7|18377.7|20
1617833400000|2021-04-07 22:10:00|18386.4|18382.4|18386.4|18382.4|18386.4|18382.4|18386.4|18382.4|5
1617833700000|2021-04-07 22:15:00|18384.8|18380.8|18387.9|18383.9|18387.9|18383.9|18384.8|18380.8|3
1617834000000|2021-04-07 22:20:00|18384.8|18380.8|18387.9|18383.9|18387.9|18383.9|18384.8|18380.8|15
1617834300000|2021-04-07 22:25:00|18389.5|18385.5|18391.1|18387.1|18391.1|18387.1|18389.5|18385.5|25
1617834600000|2021-04-07 22:30:00|18392.6|18388.6|18395.8|18391.8|18395.8|18391.8|18392.6|18388.6|10
1617834900000|2021-04-07 22:35:00|18397.3|18393.3|18395.8|18391.8|18397.3|18393.3|18394.2|18390.2|21
1617835200000|2021-04-07 22:40:00|18394.2|18390.2|18405.1|18401.1|18406.7|18402.7|18394.2|18390.2|130
1617835500000|2021-04-07 22:45:00|18403.6|18399.6|18408.3|18404.3|18408.3|18404.3|18403.6|18399.6|15
1617835800000|2021-04-07 22:50:00|18409.8|18405.8|18400.4|18396.4|18409.8|18405.8|18400.4|18396.4|22
1617836100000|2021-04-07 22:55:00|18402|18398|18417.6|18413.6|18417.6|18413.6|18400.4|18396.4|60
1617836400000|2021-04-07 23:00:00|18416.1|18412.1|18414.5|18410.5|18416.1|18412.1|18412.9|18408.9|22
1617836700000|2021-04-07 23:05:00|18416.1|18412.1|18416.1|18412.1|18417.6|18413.6|18412.9|18408.9|9
1617837000000|2021-04-07 23:10:00|18414.5|18410.5|18417.6|18413.6|18417.6|18413.6|18414.5|18410.5|13
1617837300000|2021-04-07 23:15:00|18416.1|18412.1|18414.5|18410.5|18417.6|18413.6|18411.4|18407.4|19
1617837600000|2021-04-07 23:20:00|18412.9|18408.9|18412.9|18408.9|18414.5|18410.5|18412.9|18408.9|3
1617837900000|2021-04-07 23:25:00|18414.5|18410.5|18408.3|18404.3|18414.5|18410.5|18403.6|18399.6|22
1617838200000|2021-04-07 23:30:00|18406.7|18402.7|18403.6|18399.6|18409.8|18405.8|18403.6|18399.6|14
1617838500000|2021-04-07 23:35:00|18400.4|18396.4|18398.9|18394.9|18403.6|18399.6|18397.3|18393.3|52
1617838800000|2021-04-07 23:40:00|18400.4|18396.4|18398.9|18394.9|18400.4|18396.4|18397.3|18393.3|18
1617839100000|2021-04-07 23:45:00|18397.3|18393.3|18403.6|18399.6|18405.1|18401.1|18397.3|18393.3|21
1617839400000|2021-04-07 23:50:00|18402|18398|18403.6|18399.6|18403.6|18399.6|18400.4|18396.4|10
1617839700000|2021-04-07 23:55:00|||||||||5
1617840000000|2021-04-08 00:00:00|18405.1|18401.1|18408.3|18404.3|18412.9|18408.9|18405.1|18401.1|113
1617840300000|2021-04-08 00:05:00|18409.8|18405.8|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|8
1617840600000|2021-04-08 00:10:00|18408.3|18404.3|18403.6|18399.6|18408.3|18404.3|18402|18398|34
1617840900000|2021-04-08 00:15:00|18402|18398|18402|18398|18405.1|18401.1|18400.4|18396.4|50
1617841200000|2021-04-08 00:20:00|18400.4|18396.4|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|20
1617841500000|2021-04-08 00:25:00|18403.6|18399.6|18400.4|18396.4|18406.7|18402.7|18400.4|18396.4|22
1617841800000|2021-04-08 00:30:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|42
1617842100000|2021-04-08 00:35:00|18397.3|18393.3|18395.8|18391.8|18397.3|18393.3|18392.6|18388.6|110
1617842400000|2021-04-08 00:40:00|18397.3|18393.3|18384.8|18380.8|18400.4|18396.4|18384.8|18380.8|99
1617842700000|2021-04-08 00:45:00|18381.7|18377.7|18389.5|18385.5|18391.1|18387.1|18381.7|18377.7|102
1617843000000|2021-04-08 00:50:00|18391.1|18387.1|18391.1|18387.1|18397.3|18393.3|18391.1|18387.1|42
1617843300000|2021-04-08 00:55:00|18392.6|18388.6|18391.1|18387.1|18397.3|18393.3|18391.1|18387.1|70
1617843600000|2021-04-08 01:00:00|18389.5|18385.5|18406.7|18402.7|18406.7|18402.7|18387.9|18383.9|103
1617843900000|2021-04-08 01:05:00|18408.3|18404.3|18403.6|18399.6|18408.3|18404.3|18400.4|18396.4|62
1617844200000|2021-04-08 01:10:00|18405.1|18401.1|18402|18398|18405.1|18401.1|18397.3|18393.3|36
1617844500000|2021-04-08 01:15:00|18400.4|18396.4|18398.9|18394.9|18403.6|18399.6|18397.3|18393.3|24
1617844800000|2021-04-08 01:20:00|18400.4|18396.4|18403.6|18399.6|18403.6|18399.6|18397.3|18393.3|17
1617845100000|2021-04-08 01:25:00|18405.1|18401.1|18409.8|18405.8|18412.9|18408.9|18403.6|18399.6|13
1617845400000|2021-04-08 01:30:00|18405.1|18401.1|18405.1|18401.1|18406.7|18402.7|18403.6|18399.6|19
1617845700000|2021-04-08 01:35:00|18406.7|18402.7|18412.9|18408.9|18417.6|18413.6|18406.7|18402.7|40
1617846000000|2021-04-08 01:40:00|18414.5|18410.5|18416.1|18412.1|18416.1|18412.1|18411.4|18407.4|67
1617846300000|2021-04-08 01:45:00|18412.9|18408.9|18412.9|18408.9|18414.5|18410.5|18409.8|18405.8|51
1617846600000|2021-04-08 01:50:00|18414.5|18410.5|18400.4|18396.4|18416.1|18412.1|18400.4|18396.4|29
1617846900000|2021-04-08 01:55:00|18403.6|18399.6|18406.7|18402.7|18408.3|18404.3|18403.6|18399.6|18
1617847200000|2021-04-08 02:00:00|18405.1|18401.1|18405.1|18401.1|18409.8|18405.8|18402|18398|67
1617847500000|2021-04-08 02:05:00|18406.7|18402.7|18406.7|18402.7|18408.3|18404.3|18403.6|18399.6|22
1617847800000|2021-04-08 02:10:00|18405.1|18401.1|18395.8|18391.8|18405.1|18401.1|18394.2|18390.2|45
1617848100000|2021-04-08 02:15:00|18397.3|18393.3|18400.4|18396.4|18400.4|18396.4|18394.2|18390.2|65
1617848400000|2021-04-08 02:20:00|18402|18398|18402|18398|18403.6|18399.6|18400.4|18396.4|36
1617848700000|2021-04-08 02:25:00|18400.4|18396.4|18403.6|18399.6|18403.6|18399.6|18400.4|18396.4|39
1617849000000|2021-04-08 02:30:00|18405.1|18401.1|18408.3|18404.3|18409.8|18405.8|18403.6|18399.6|28
1617849300000|2021-04-08 02:35:00|18409.8|18405.8|18406.7|18402.7|18409.8|18405.8|18406.7|18402.7|58
1617849600000|2021-04-08 02:40:00|18409.8|18405.8|18403.6|18399.6|18409.8|18405.8|18400.4|18396.4|34
1617849900000|2021-04-08 02:45:00|18405.1|18401.1|18405.1|18401.1|18406.7|18402.7|18402|18398|26
1617850200000|2021-04-08 02:50:00|18406.7|18402.7|18403.6|18399.6|18408.3|18404.3|18403.6|18399.6|40
1617850500000|2021-04-08 02:55:00|18400.4|18396.4|18402|18398|18402|18398|18400.4|18396.4|12
1617850800000|2021-04-08 03:00:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|14
1617851100000|2021-04-08 03:05:00|18402|18398|18400.4|18396.4|18402|18398|18400.4|18396.4|2
1617851400000|2021-04-08 03:10:00|18397.3|18393.3|18397.3|18393.3|18397.3|18393.3|18397.3|18393.3|14
1617851700000|2021-04-08 03:15:00|18398.9|18394.9|18392.6|18388.6|18400.4|18396.4|18391.1|18387.1|66
1617852000000|2021-04-08 03:20:00|18391.1|18387.1|18397.3|18393.3|18400.4|18396.4|18391.1|18387.1|61
1617852300000|2021-04-08 03:25:00|18398.9|18394.9|18398.9|18394.9|18398.9|18394.9|18397.3|18393.3|8
1617852600000|2021-04-08 03:30:00|18397.3|18393.3|18403.6|18399.6|18403.6|18399.6|18397.3|18393.3|14
1617852900000|2021-04-08 03:35:00|18408.3|18404.3|18414.5|18410.5|18414.5|18410.5|18406.7|18402.7|56
1617853200000|2021-04-08 03:40:00|18412.9|18408.9|18416.1|18412.1|18416.1|18412.1|18409.8|18405.8|31
1617853500000|2021-04-08 03:45:00|18409.8|18405.8|18409.8|18405.8|18412.9|18408.9|18409.8|18405.8|25
1617853800000|2021-04-08 03:50:00|18406.7|18402.7|18406.7|18402.7|18409.8|18405.8|18406.7|18402.7|35
1617854100000|2021-04-08 03:55:00|18403.6|18399.6|18400.4|18396.4|18406.7|18402.7|18400.4|18396.4|55
1617854700000|2021-04-08 04:05:00|18397.3|18393.3|18397.3|18393.3|18397.3|18393.3|18397.3|18393.3|44
1617855000000|2021-04-08 04:10:00|18395.8|18391.8|18397.3|18393.3|18397.3|18393.3|18395.8|18391.8|18
1617855300000|2021-04-08 04:15:00|18394.2|18390.2|18394.2|18390.2|18397.3|18393.3|18394.2|18390.2|19
1617855600000|2021-04-08 04:20:00|18397.3|18393.3|18397.3|18393.3|18398.9|18394.9|18395.8|18391.8|35
1617855900000|2021-04-08 04:25:00|18400.4|18396.4|18400.4|18396.4|18400.4|18396.4|18400.4|18396.4|10
1617856200000|2021-04-08 04:30:00|18403.6|18399.6|18397.3|18393.3|18403.6|18399.6|18397.3|18393.3|11
1617856500000|2021-04-08 04:35:00|18400.4|18396.4|18402|18398|18403.6|18399.6|18398.9|18394.9|10
1617856800000|2021-04-08 04:40:00|18403.6|18399.6|18403.6|18399.6|18406.7|18402.7|18403.6|18399.6|27
1617857100000|2021-04-08 04:45:00|18405.1|18401.1|18403.6|18399.6|18405.1|18401.1|18403.6|18399.6|2
1617857400000|2021-04-08 04:50:00|18405.1|18401.1|18406.7|18402.7|18406.7|18402.7|18403.6|18399.6|1
1617857700000|2021-04-08 04:55:00|18409.8|18405.8|18406.7|18402.7|18409.8|18405.8|18406.7|18402.7|29
1617858000000|2021-04-08 05:00:00|18408.3|18404.3|18397.3|18393.3|18408.3|18404.3|18397.3|18393.3|24
1617858300000|2021-04-08 05:05:00|18394.2|18390.2|18402|18398|18402|18398|18394.2|18390.2|38
1617858600000|2021-04-08 05:10:00|18400.4|18396.4|18398.9|18394.9|18400.4|18396.4|18398.9|18394.9|10
1617858900000|2021-04-08 05:15:00|18397.3|18393.3|18397.3|18393.3|18400.4|18396.4|18394.2|18390.2|29
1617859200000|2021-04-08 05:20:00|18398.9|18394.9|18400.4|18396.4|18400.4|18396.4|18397.3|18393.3|14
1617859500000|2021-04-08 05:25:00|18402|18398|18403.6|18399.6|18406.7|18402.7|18400.4|18396.4|47
1617859800000|2021-04-08 05:30:00|18405.1|18401.1|18409.8|18405.8|18412.9|18408.9|18403.6|18399.6|109
1617860100000|2021-04-08 05:35:00|18411.4|18407.4|18409.8|18405.8|18412.9|18408.9|18409.8|18405.8|12
1617860400000|2021-04-08 05:40:00|18411.4|18407.4|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|95
1617860700000|2021-04-08 05:45:00|18409.8|18405.8|18409.8|18405.8|18409.8|18405.8|18406.7|18402.7|13
1617861000000|2021-04-08 05:50:00|18412.9|18408.9|18412.9|18408.9|18412.9|18408.9|18409.8|18405.8|43
1617861300000|2021-04-08 05:55:00|18414.5|18410.5|18411.4|18407.4|18416.1|18412.1|18409.8|18405.8|48
1617861600000|2021-04-08 06:00:00|18412.9|18408.9|18422.3|18418.3|18422.3|18418.3|18412.9|18408.9|82
1617861900000|2021-04-08 06:05:00|18423.9|18419.9|18419.2|18415.2|18427|18423|18419.2|18415.2|103
1617862200000|2021-04-08 06:10:00|18416.1|18412.1|18419.2|18415.2|18422.3|18418.3|18416.1|18412.1|116
1617862500000|2021-04-08 06:15:00|18420.8|18416.8|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|114
1617862800000|2021-04-08 06:20:00|18425.4|18421.4|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|96
1617863100000|2021-04-08 06:25:00|18427|18423|18422.3|18418.3|18428.6|18424.6|18416.1|18412.1|77
1617863400000|2021-04-08 06:30:00|18420.8|18416.8|18416.1|18412.1|18422.3|18418.3|18416.1|18412.1|117
1617863700000|2021-04-08 06:35:00|18412.9|18408.9|18419.2|18415.2|18419.2|18415.2|18412.9|18408.9|138
1617864000000|2021-04-08 06:40:00|18417.6|18413.6|18412.9|18408.9|18425.4|18421.4|18412.9|18408.9|87
1617864300000|2021-04-08 06:45:00|18414.5|18410.5|18409.8|18405.8|18414.5|18410.5|18409.8|18405.8|76
1617864600000|2021-04-08 06:50:00|18406.7|18402.7|18406.7|18402.7|18409.8|18405.8|18406.7|18402.7|121
1617864900000|2021-04-08 06:55:00|18409.8|18405.8|18419.2|18415.2|18420.8|18416.8|18409.8|18405.8|60
1617865200000|2021-04-08 07:00:00|18422.3|18418.3|18431.7|18427.7|18434.8|18430.8|18416.1|18412.1|267
1617865500000|2021-04-08 07:05:00|18434.8|18430.8|18425.4|18421.4|18434.8|18430.8|18425.4|18421.4|122
1617865800000|2021-04-08 07:10:00|18427|18423|18428.6|18424.6|18430.1|18426.1|18419.2|18415.2|176
1617866100000|2021-04-08 07:15:00|18425.4|18421.4|18420.8|18416.8|18431.7|18427.7|18419.2|18415.2|150
1617866400000|2021-04-08 07:20:00|18422.3|18418.3|18420.8|18416.8|18428.6|18424.6|18416.1|18412.1|185
1617866700000|2021-04-08 07:25:00|18422.3|18418.3|18409.8|18405.8|18422.3|18418.3|18409.8|18405.8|143
1617867000000|2021-04-08 07:30:00|18411.4|18407.4|18416.1|18412.1|18416.1|18412.1|18409.8|18405.8|111
1617867300000|2021-04-08 07:35:00|18412.9|18408.9|18425.4|18421.4|18425.4|18421.4|18412.9|18408.9|64
1617867600000|2021-04-08 07:40:00|18428.6|18424.6|18425.4|18421.4|18428.6|18424.6|18420.8|18416.8|111
1617867900000|2021-04-08 07:45:00|18428.6|18424.6|18416.1|18412.1|18428.6|18424.6|18412.9|18408.9|126
1617868200000|2021-04-08 07:50:00|18419.2|18415.2|18441.1|18437.1|18442.6|18438.6|18419.2|18415.2|251
1617868500000|2021-04-08 07:55:00|18444.2|18440.2|18434.8|18430.8|18444.2|18440.2|18428.6|18424.6|221
1617868800000|2021-04-08 08:00:00|18437.9|18433.9|18434.8|18430.8|18441.1|18437.1|18431.7|18427.7|180
1617869100000|2021-04-08 08:05:00|18431.7|18427.7|18444.2|18440.2|18444.2|18440.2|18431.7|18427.7|98
1617869400000|2021-04-08 08:10:00|18445.8|18441.8|18441.1|18437.1|18450.4|18446.4|18437.9|18433.9|173
1617869700000|2021-04-08 08:15:00|18447.3|18443.3|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|219
1617870000000|2021-04-08 08:20:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|307
1617870300000|2021-04-08 08:25:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|214
1617870600000|2021-04-08 08:30:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|278
1617870900000|2021-04-08 08:35:00|18453.6|18449.6|18444.2|18440.2|18453.6|18449.6|18437.9|18433.9|206
1617871200000|2021-04-08 08:40:00|18447.3|18443.3|18447.3|18443.3|18448.9|18444.9|18441.1|18437.1|84
1617871500000|2021-04-08 08:45:00|18445.8|18441.8|18450.4|18446.4|18450.4|18446.4|18439.5|18435.5|221
1617871800000|2021-04-08 08:50:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18441.1|18437.1|91
1617872100000|2021-04-08 08:55:00|18455.1|18451.1|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|69
1617872400000|2021-04-08 09:00:00|18461.4|18457.4|18459.8|18455.8|18466.1|18462.1|18458.3|18454.3|211
1617872700000|2021-04-08 09:05:00|18461.4|18457.4|18466.1|18462.1|18467.6|18463.6|18459.8|18455.8|220
1617873000000|2021-04-08 09:10:00|18462.9|18458.9|18450.4|18446.4|18462.9|18458.9|18447.3|18443.3|138
1617873300000|2021-04-08 09:15:00|18452|18448|18444.2|18440.2|18452|18448|18444.2|18440.2|110
1617873600000|2021-04-08 09:20:00|18445.8|18441.8|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|101
1617873900000|2021-04-08 09:25:00|18434.8|18430.8|18441.1|18437.1|18444.2|18440.2|18434.8|18430.8|137
1617874200000|2021-04-08 09:30:00|18437.9|18433.9|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|82
1617874500000|2021-04-08 09:35:00|18439.5|18435.5|18431.7|18427.7|18441.1|18437.1|18431.7|18427.7|103
1617874800000|2021-04-08 09:40:00|18434.8|18430.8|18447.3|18443.3|18447.3|18443.3|18431.7|18427.7|471
1617875100000|2021-04-08 09:45:00|18448.9|18444.9|18456.7|18452.7|18459.8|18455.8|18444.2|18440.2|174
1617875400000|2021-04-08 09:50:00|18459.8|18455.8|18464.5|18460.5|18466.1|18462.1|18456.7|18452.7|264
1617875700000|2021-04-08 09:55:00|18462.9|18458.9|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|157
1617876000000|2021-04-08 10:00:00|18450.4|18446.4|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|353
1617876300000|2021-04-08 10:05:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18456.7|18452.7|67
1617876600000|2021-04-08 10:10:00|18464.5|18460.5|18469.2|18465.2|18469.2|18465.2|18459.8|18455.8|95
1617876900000|2021-04-08 10:15:00|18472.3|18468.3|18469.2|18465.2|18475.4|18471.4|18469.2|18465.2|216
1617877200000|2021-04-08 10:20:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|122
1617877500000|2021-04-08 10:25:00|18466.1|18462.1|18472.3|18468.3|18473.9|18469.9|18466.1|18462.1|71
1617877800000|2021-04-08 10:30:00|18473.9|18469.9|18475.4|18471.4|18481.7|18477.7|18472.3|18468.3|243
1617878100000|2021-04-08 10:35:00|18472.3|18468.3|18478.6|18474.6|18481.7|18477.7|18472.3|18468.3|165
1617878400000|2021-04-08 10:40:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|151
1617878700000|2021-04-08 10:45:00|18483.3|18479.3|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|116
1617879000000|2021-04-08 10:50:00|18481.7|18477.7|18478.6|18474.6|18484.8|18480.8|18478.6|18474.6|144
1617879300000|2021-04-08 10:55:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|86
1617879600000|2021-04-08 11:00:00|18475.4|18471.4|18473.9|18469.9|18475.4|18471.4|18469.2|18465.2|137
1617879900000|2021-04-08 11:05:00|18475.4|18471.4|18462.9|18458.9|18475.4|18471.4|18462.9|18458.9|196
1617880200000|2021-04-08 11:10:00|18461.4|18457.4|18466.1|18462.1|18469.2|18465.2|18461.4|18457.4|164
1617880500000|2021-04-08 11:15:00|18464.5|18460.5|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|242
1617880800000|2021-04-08 11:20:00|18467.6|18463.6|18472.3|18468.3|18475.4|18471.4|18462.9|18458.9|211
1617881100000|2021-04-08 11:25:00|18473.9|18469.9|18483.3|18479.3|18484.8|18480.8|18469.2|18465.2|275
1617881400000|2021-04-08 11:30:00|18481.7|18477.7|18483.3|18479.3|18484.8|18480.8|18478.6|18474.6|315
1617881700000|2021-04-08 11:35:00|18484.8|18480.8|18475.4|18471.4|18484.8|18480.8|18472.3|18468.3|261
1617882000000|2021-04-08 11:40:00|18473.9|18469.9|18481.7|18477.7|18481.7|18477.7|18467.6|18463.6|262
1617882300000|2021-04-08 11:45:00|18484.8|18480.8|18469.2|18465.2|18484.8|18480.8|18466.1|18462.1|173
1617882600000|2021-04-08 11:50:00|18472.3|18468.3|18459.8|18455.8|18472.3|18468.3|18459.8|18455.8|260
1617882900000|2021-04-08 11:55:00|18458.3|18454.3|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|97
1617883200000|2021-04-08 12:00:00|18462.9|18458.9|18444.2|18440.2|18466.1|18462.1|18444.2|18440.2|439
1617883500000|2021-04-08 12:05:00|18445.8|18441.8|18434.8|18430.8|18450.4|18446.4|18434.8|18430.8|600
1617883800000|2021-04-08 12:10:00|18433.3|18429.3|18412.9|18408.9|18434.8|18430.8|18409.8|18405.8|454
1617884100000|2021-04-08 12:15:00|18414.5|18410.5|18422.3|18418.3|18425.4|18421.4|18409.8|18405.8|347
1617884400000|2021-04-08 12:20:00|18425.4|18421.4|18428.6|18424.6|18437.9|18433.9|18422.3|18418.3|344
1617884700000|2021-04-08 12:25:00|18430.1|18426.1|18441.1|18437.1|18441.1|18437.1|18430.1|18426.1|321
1617885000000|2021-04-08 12:30:00|18442.6|18438.6|18459.8|18455.8|18466.1|18462.1|18441.1|18437.1|691
1617885300000|2021-04-08 12:35:00|18456.7|18452.7|18459.8|18455.8|18462.9|18458.9|18450.4|18446.4|656
1617885600000|2021-04-08 12:40:00|18456.7|18452.7|18453.6|18449.6|18462.9|18458.9|18444.2|18440.2|445
1617885900000|2021-04-08 12:45:00|18450.4|18446.4|18472.3|18468.3|18472.3|18468.3|18450.4|18446.4|467
1617886200000|2021-04-08 12:50:00|18469.2|18465.2|18472.3|18468.3|18481.7|18477.7|18469.2|18465.2|778
1617886500000|2021-04-08 12:55:00|18469.2|18465.2|18462.9|18458.9|18472.3|18468.3|18459.8|18455.8|392
1617886800000|2021-04-08 13:00:00|18466.1|18462.1|18466.1|18462.1|18472.3|18468.3|18459.8|18455.8|378
1617887100000|2021-04-08 13:05:00|18467.6|18463.6|18472.3|18468.3|18478.6|18474.6|18467.6|18463.6|442
1617887400000|2021-04-08 13:10:00|18475.4|18471.4|18459.8|18455.8|18477|18473|18453.6|18449.6|731
1617887700000|2021-04-08 13:15:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18456.7|18452.7|357
1617888000000|2021-04-08 13:20:00|18469.2|18465.2|18456.7|18452.7|18469.2|18465.2|18450.4|18446.4|411
1617888300000|2021-04-08 13:25:00|18459.8|18455.8|18462.9|18458.9|18472.3|18468.3|18459.8|18455.8|821
1617888600000|2021-04-08 13:30:00|18459.8|18455.8|18481.7|18477.7|18484.8|18480.8|18459.8|18455.8|804
1617888900000|2021-04-08 13:35:00|18484.8|18480.8|18500.4|18496.4|18506.7|18502.7|18484.8|18480.8|572
1617889200000|2021-04-08 13:40:00|18503.6|18499.6|18528.6|18524.6|18531.7|18527.7|18497.3|18493.3|1355
1617889500000|2021-04-08 13:45:00|18525.4|18521.4|18537.9|18533.9|18539.5|18535.5|18525.4|18521.4|1434
1617889800000|2021-04-08 13:50:00|18534.8|18530.8|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|911
1617890100000|2021-04-08 13:55:00|18541.1|18537.1|18541.1|18537.1|18556.7|18552.7|18537.9|18533.9|1076
1617890400000|2021-04-08 14:00:00|18542.6|18538.6|18519.2|18515.2|18544.2|18540.2|18519.2|18515.2|1100
1617890700000|2021-04-08 14:05:00|18522.3|18518.3|18528.6|18524.6|18531.7|18527.7|18522.3|18518.3|467
1617891000000|2021-04-08 14:10:00|18527|18523|18541.1|18537.1|18544.2|18540.2|18525.4|18521.4|914
1617891300000|2021-04-08 14:15:00|18542.6|18538.6|18531.7|18527.7|18544.2|18540.2|18525.4|18521.4|606
1617891600000|2021-04-08 14:20:00|18528.6|18524.6|18519.2|18515.2|18531.7|18527.7|18519.2|18515.2|487
1617891900000|2021-04-08 14:25:00|18516.1|18512.1|18512.9|18508.9|18519.2|18515.2|18509.8|18505.8|713
1617892200000|2021-04-08 14:30:00|18514.5|18510.5|18516.1|18512.1|18528.6|18524.6|18512.9|18508.9|581
1617892500000|2021-04-08 14:35:00|18519.2|18515.2|18506.7|18502.7|18522.3|18518.3|18506.7|18502.7|550
1617892800000|2021-04-08 14:40:00|18509.8|18505.8|18509.8|18505.8|18519.2|18515.2|18506.7|18502.7|422
1617893100000|2021-04-08 14:45:00|18506.7|18502.7|18497.3|18493.3|18516.1|18512.1|18497.3|18493.3|428
1617893400000|2021-04-08 14:50:00|18500.4|18496.4|18494.2|18490.2|18500.4|18496.4|18487.9|18483.9|786
1617893700000|2021-04-08 14:55:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|423
1617894000000|2021-04-08 15:00:00|18486.4|18482.4|18472.3|18468.3|18487.9|18483.9|18466.1|18462.1|428
1617894300000|2021-04-08 15:05:00|18473.9|18469.9|18478.6|18474.6|18478.6|18474.6|18469.2|18465.2|496
1617894600000|2021-04-08 15:10:00|18477|18473|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|407
1617894900000|2021-04-08 15:15:00|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|380
1617895200000|2021-04-08 15:20:00|18478.6|18474.6|18475.4|18471.4|18481.7|18477.7|18475.4|18471.4|361
1617895500000|2021-04-08 15:25:00|18473.9|18469.9|18487.9|18483.9|18487.9|18483.9|18472.3|18468.3|201
1617895800000|2021-04-08 15:30:00|18484.8|18480.8|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|391
1617896100000|2021-04-08 15:35:00|18494.2|18490.2|18497.3|18493.3|18503.6|18499.6|18494.2|18490.2|663
1617896400000|2021-04-08 15:40:00|18498.9|18494.9|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|246
1617896700000|2021-04-08 15:45:00|18497.3|18493.3|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|241
1617897000000|2021-04-08 15:50:00|18503.6|18499.6|18500.4|18496.4|18506.7|18502.7|18498.9|18494.9|245
1617897300000|2021-04-08 15:55:00|18503.6|18499.6|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|315
1617897600000|2021-04-08 16:00:00|18505.1|18501.1|18506.7|18502.7|18512.9|18508.9|18503.6|18499.6|451
1617897900000|2021-04-08 16:05:00|18503.6|18499.6|18516.1|18512.1|18516.1|18512.1|18497.3|18493.3|509
1617898200000|2021-04-08 16:10:00|18519.2|18515.2|18516.1|18512.1|18519.2|18515.2|18509.8|18505.8|290
1617898500000|2021-04-08 16:15:00|18512.9|18508.9|18519.2|18515.2|18527|18523|18512.9|18508.9|322
1617898800000|2021-04-08 16:20:00|18522.3|18518.3|18519.2|18515.2|18522.3|18518.3|18512.9|18508.9|310
1617899100000|2021-04-08 16:25:00|18522.3|18518.3|18519.2|18515.2|18534.8|18530.8|18519.2|18515.2|668
1617899400000|2021-04-08 16:30:00|18522.3|18518.3|18519.2|18515.2|18525.4|18521.4|18516.1|18512.1|469
1617899700000|2021-04-08 16:35:00|18522.3|18518.3|18522.3|18518.3|18522.3|18518.3|18516.1|18512.1|192
1617900000000|2021-04-08 16:40:00|18519.2|18515.2|18512.9|18508.9|18522.3|18518.3|18509.8|18505.8|245
1617900300000|2021-04-08 16:45:00|18509.8|18505.8|18509.8|18505.8|18512.9|18508.9|18506.7|18502.7|108
1617900600000|2021-04-08 16:50:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18503.6|18499.6|265
1617900900000|2021-04-08 16:55:00|18503.6|18499.6|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|217
1617901200000|2021-04-08 17:00:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18503.6|18499.6|225
1617901500000|2021-04-08 17:05:00|18503.6|18499.6|18516.1|18512.1|18516.1|18512.1|18503.6|18499.6|284
1617901800000|2021-04-08 17:10:00|18512.9|18508.9|18512.9|18508.9|18512.9|18508.9|18509.8|18505.8|255
1617902100000|2021-04-08 17:15:00|18511.4|18507.4|18519.2|18515.2|18520.8|18516.8|18509.8|18505.8|171
1617902400000|2021-04-08 17:20:00|18522.3|18518.3|18528.6|18524.6|18528.6|18524.6|18520.8|18516.8|219
1617902700000|2021-04-08 17:25:00|18527|18523|18523.9|18519.9|18531.7|18527.7|18522.3|18518.3|220
1617903000000|2021-04-08 17:30:00|18525.4|18521.4|18531.7|18527.7|18531.7|18527.7|18523.9|18519.9|212
1617903300000|2021-04-08 17:35:00|18534.8|18530.8|18544.2|18540.2|18547.3|18543.3|18534.8|18530.8|195
1617903600000|2021-04-08 17:40:00|18547.3|18543.3|18544.2|18540.2|18550.4|18546.4|18544.2|18540.2|330
1617903900000|2021-04-08 17:45:00|18547.3|18543.3|18531.7|18527.7|18547.3|18543.3|18531.7|18527.7|265
1617904200000|2021-04-08 17:50:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|296
1617904500000|2021-04-08 17:55:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|159
1617904800000|2021-04-08 18:00:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|200
1617905100000|2021-04-08 18:05:00|18528.6|18524.6|18528.6|18524.6|18534.8|18530.8|18525.4|18521.4|281
1617905400000|2021-04-08 18:10:00|18531.7|18527.7|18528.6|18524.6|18534.8|18530.8|18528.6|18524.6|106
1617905700000|2021-04-08 18:15:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|157
1617906000000|2021-04-08 18:20:00|18537.9|18533.9|18541.1|18537.1|18541.1|18537.1|18534.8|18530.8|252
1617906300000|2021-04-08 18:25:00|18537.9|18533.9|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|336
1617906600000|2021-04-08 18:30:00|18531.7|18527.7|18522.3|18518.3|18534.8|18530.8|18506.7|18502.7|1189
1617906900000|2021-04-08 18:35:00|18519.2|18515.2|18523.9|18519.9|18525.4|18521.4|18519.2|18515.2|391
1617907200000|2021-04-08 18:40:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|277
1617907500000|2021-04-08 18:45:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18522.3|18518.3|162
1617907800000|2021-04-08 18:50:00|18522.3|18518.3|18522.3|18518.3|18525.4|18521.4|18522.3|18518.3|318
1617908100000|2021-04-08 18:55:00|18519.2|18515.2|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|1198
1617908400000|2021-04-08 19:00:00|18528.6|18524.6|18519.2|18515.2|18528.6|18524.6|18519.2|18515.2|1211
1617908700000|2021-04-08 19:05:00|18522.3|18518.3|18531.7|18527.7|18534.8|18530.8|18522.3|18518.3|367
1617909000000|2021-04-08 19:10:00|18533.3|18529.3|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|192
1617909300000|2021-04-08 19:15:00|18541.1|18537.1|18531.7|18527.7|18544.2|18540.2|18531.7|18527.7|586
1617909600000|2021-04-08 19:20:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18530.1|18526.1|409
1617909900000|2021-04-08 19:25:00|18531.7|18527.7|18541.1|18537.1|18541.1|18537.1|18531.7|18527.7|580
1617910200000|2021-04-08 19:30:00|18542.6|18538.6|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|409
1617910500000|2021-04-08 19:35:00|18544.2|18540.2|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|289
1617910800000|2021-04-08 19:40:00|18537.9|18533.9|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|336
1617911100000|2021-04-08 19:45:00|18533.3|18529.3|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|343
1617911400000|2021-04-08 19:50:00|18534.8|18530.8|18547.3|18543.3|18547.3|18543.3|18534.8|18530.8|915
1617911700000|2021-04-08 19:55:00|18550.4|18546.4|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|1416
1617912000000|2021-04-08 20:00:00|18550.4|18546.4|18556.7|18552.7|18562.9|18558.9|18550.4|18546.4|1046
1617912300000|2021-04-08 20:05:00|18559.8|18555.8|18566.1|18562.1|18572.3|18568.3|18559.8|18555.8|598
1617912600000|2021-04-08 20:10:00|18567.6|18563.6|18572.3|18568.3|18572.3|18568.3|18566.1|18562.1|471
1617912900000|2021-04-08 20:15:00|18575.4|18571.4|18572.3|18568.3|18587.9|18583.9|18572.3|18568.3|749
1617913200000|2021-04-08 20:20:00|18569.2|18565.2|18581.7|18577.7|18581.7|18577.7|18569.2|18565.2|455
1617913500000|2021-04-08 20:25:00|18578.6|18574.6|18556.7|18552.7|18581.7|18577.7|18553.6|18549.6|733
1617913800000|2021-04-08 20:30:00|18553.6|18549.6|18553.6|18549.6|18556.7|18552.7|18541.1|18537.1|704
1617914100000|2021-04-08 20:35:00|18552|18548|18547.3|18543.3|18553.6|18549.6|18541.1|18537.1|414
1617914400000|2021-04-08 20:40:00|18548.9|18544.9|18553.6|18549.6|18558.3|18554.3|18541.1|18537.1|494
1617914700000|2021-04-08 20:45:00|18555.1|18551.1|18569.2|18565.2|18578.6|18574.6|18547.3|18543.3|683
1617915000000|2021-04-08 20:50:00|18570.8|18566.8|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|494
1617915300000|2021-04-08 20:55:00|18570.8|18566.8|18575.4|18571.4|18578.6|18574.6|18569.2|18565.2|351
1617919200000|2021-04-08 22:00:00|18572.3|18568.3|18569.2|18565.2|18572.3|18568.3|18562.9|18558.9|72
1617919500000|2021-04-08 22:05:00|18570.8|18566.8|18567.6|18563.6|18572.3|18568.3|18567.6|18563.6|22
1617919800000|2021-04-08 22:10:00|18569.2|18565.2|18567.6|18563.6|18569.2|18565.2|18566.1|18562.1|19
1617920100000|2021-04-08 22:15:00|18569.2|18565.2|18573.9|18569.9|18573.9|18569.9|18567.6|18563.6|23
1617920400000|2021-04-08 22:20:00|18572.3|18568.3|18561.4|18557.4|18572.3|18568.3|18559.8|18555.8|75
1617920700000|2021-04-08 22:25:00|18559.8|18555.8|18556.7|18552.7|18559.8|18555.8|18555.1|18551.1|30
1617921000000|2021-04-08 22:30:00|18558.3|18554.3|18558.3|18554.3|18561.4|18557.4|18556.7|18552.7|22
1617921300000|2021-04-08 22:35:00|18559.8|18555.8|18558.3|18554.3|18562.9|18558.9|18555.1|18551.1|71
1617921600000|2021-04-08 22:40:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|15
1617921900000|2021-04-08 22:45:00|18552|18548|18552|18548|18553.6|18549.6|18550.4|18546.4|19
1617922200000|2021-04-08 22:50:00|18553.6|18549.6|18548.9|18544.9|18553.6|18549.6|18548.9|18544.9|10
1617922500000|2021-04-08 22:55:00|||||||||15
1617922800000|2021-04-08 23:00:00|18550.4|18546.4|18555.1|18551.1|18555.1|18551.1|18548.9|18544.9|51
1617923100000|2021-04-08 23:05:00|18553.6|18549.6|18555.1|18551.1|18556.7|18552.7|18553.6|18549.6|7
1617923400000|2021-04-08 23:10:00|18553.6|18549.6|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|15
1617923700000|2021-04-08 23:15:00|18558.3|18554.3|18556.7|18552.7|18562.9|18558.9|18553.6|18549.6|32
1617924000000|2021-04-08 23:20:00|18555.1|18551.1|18555.1|18551.1|18556.7|18552.7|18555.1|18551.1|17
1617924300000|2021-04-08 23:25:00|18556.7|18552.7|18555.1|18551.1|18556.7|18552.7|18555.1|18551.1|6
1617924600000|2021-04-08 23:30:00|18556.7|18552.7|18545.8|18541.8|18556.7|18552.7|18545.8|18541.8|48
1617924900000|2021-04-08 23:35:00|18547.3|18543.3|18542.6|18538.6|18548.9|18544.9|18541.1|18537.1|47
1617925200000|2021-04-08 23:40:00|18541.1|18537.1|18539.5|18535.5|18541.1|18537.1|18537.9|18533.9|37
1617925500000|2021-04-08 23:45:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18539.5|18535.5|27
1617925800000|2021-04-08 23:50:00|18542.6|18538.6|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|36
1617926100000|2021-04-08 23:55:00|18539.5|18535.5|18533.3|18529.3|18539.5|18535.5|18531.7|18527.7|46
1617926400000|2021-04-09 00:00:00|18531.7|18527.7|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|76
1617926700000|2021-04-09 00:05:00|18539.5|18535.5|18544.2|18540.2|18547.3|18543.3|18536.4|18532.4|156
1617927000000|2021-04-09 00:10:00|18542.6|18538.6|18531.7|18527.7|18547.3|18543.3|18528.6|18524.6|169
1617927300000|2021-04-09 00:15:00|18528.6|18524.6|18528.6|18524.6|18534.8|18530.8|18522.3|18518.3|141
1617927600000|2021-04-09 00:20:00|18530.1|18526.1|18528.6|18524.6|18533.3|18529.3|18525.4|18521.4|83
1617927900000|2021-04-09 00:25:00|18527|18523|18522.3|18518.3|18528.6|18524.6|18519.2|18515.2|180
1617928200000|2021-04-09 00:30:00|18520.8|18516.8|18522.3|18518.3|18522.3|18518.3|18514.5|18510.5|229
1617928500000|2021-04-09 00:35:00|18523.9|18519.9|18550.4|18546.4|18559.8|18555.8|18522.3|18518.3|314
1617928800000|2021-04-09 00:40:00|18548.9|18544.9|18556.7|18552.7|18556.7|18552.7|18544.2|18540.2|180
1617929100000|2021-04-09 00:45:00|18555.1|18551.1|18564.5|18560.5|18566.1|18562.1|18550.4|18546.4|123
1617929400000|2021-04-09 00:50:00|18562.9|18558.9|18572.3|18568.3|18572.3|18568.3|18559.8|18555.8|228
1617929700000|2021-04-09 00:55:00|18570.8|18566.8|18577|18573|18584.8|18580.8|18569.2|18565.2|197
1617930000000|2021-04-09 01:00:00|18578.6|18574.6|18573.9|18569.9|18578.6|18574.6|18570.8|18566.8|124
1617930300000|2021-04-09 01:05:00|18575.4|18571.4|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|116
1617930600000|2021-04-09 01:10:00|18575.4|18571.4|18575.4|18571.4|18577|18573|18575.4|18571.4|156
1617930900000|2021-04-09 01:15:00|18578.6|18574.6|18594.2|18590.2|18594.2|18590.2|18578.6|18574.6|272
1617931200000|2021-04-09 01:20:00|18592.6|18588.6|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|184
1617931500000|2021-04-09 01:25:00|18591.1|18587.1|18594.2|18590.2|18594.2|18590.2|18587.9|18583.9|109
1617931800000|2021-04-09 01:30:00|18591.1|18587.1|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|80
1617932100000|2021-04-09 01:35:00|18589.5|18585.5|18586.4|18582.4|18594.2|18590.2|18583.3|18579.3|93
1617932400000|2021-04-09 01:40:00|18587.9|18583.9|18581.7|18577.7|18589.5|18585.5|18581.7|18577.7|59
1617932700000|2021-04-09 01:45:00|18584.8|18580.8|18583.3|18579.3|18584.8|18580.8|18581.7|18577.7|50
1617933000000|2021-04-09 01:50:00|18581.7|18577.7|18584.8|18580.8|18584.8|18580.8|18581.7|18577.7|24
1617933300000|2021-04-09 01:55:00|18583.3|18579.3|18581.7|18577.7|18584.8|18580.8|18581.7|18577.7|19
1617933600000|2021-04-09 02:00:00|18584.8|18580.8|18569.2|18565.2|18584.8|18580.8|18562.9|18558.9|273
1617933900000|2021-04-09 02:05:00|18567.6|18563.6|18564.5|18560.5|18572.3|18568.3|18564.5|18560.5|60
1617934200000|2021-04-09 02:10:00|18566.1|18562.1|18562.9|18558.9|18567.6|18563.6|18561.4|18557.4|44
1617934500000|2021-04-09 02:15:00|18561.4|18557.4|18572.3|18568.3|18572.3|18568.3|18559.8|18555.8|68
1617934800000|2021-04-09 02:20:00|18570.8|18566.8|18562.9|18558.9|18575.4|18571.4|18562.9|18558.9|59
1617935100000|2021-04-09 02:25:00|18561.4|18557.4|18569.2|18565.2|18569.2|18565.2|18561.4|18557.4|42
1617935400000|2021-04-09 02:30:00|18567.6|18563.6|18559.8|18555.8|18569.2|18565.2|18559.8|18555.8|31
1617935700000|2021-04-09 02:35:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18556.7|18552.7|34
1617936000000|2021-04-09 02:40:00|18559.8|18555.8|18564.5|18560.5|18566.1|18562.1|18559.8|18555.8|28
1617936300000|2021-04-09 02:45:00|18562.9|18558.9|18556.7|18552.7|18564.5|18560.5|18556.7|18552.7|34
1617936600000|2021-04-09 02:50:00|18558.3|18554.3|18553.6|18549.6|18559.8|18555.8|18553.6|18549.6|36
1617936900000|2021-04-09 02:55:00|18555.1|18551.1|18544.2|18540.2|18556.7|18552.7|18541.1|18537.1|37
1617937200000|2021-04-09 03:00:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|114
1617937500000|2021-04-09 03:05:00|18542.6|18538.6|18542.6|18538.6|18544.2|18540.2|18541.1|18537.1|12
1617937800000|2021-04-09 03:10:00|18541.1|18537.1|18542.6|18538.6|18544.2|18540.2|18541.1|18537.1|14
1617938100000|2021-04-09 03:15:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18541.1|18537.1|21
1617938400000|2021-04-09 03:20:00|18542.6|18538.6|18541.1|18537.1|18544.2|18540.2|18539.5|18535.5|41
1617938700000|2021-04-09 03:25:00|18539.5|18535.5|18539.5|18535.5|18539.5|18535.5|18531.7|18527.7|92
1617939000000|2021-04-09 03:30:00|18537.9|18533.9|18539.5|18535.5|18547.3|18543.3|18537.9|18533.9|58
1617939300000|2021-04-09 03:35:00|18537.9|18533.9|18537.9|18533.9|18547.3|18543.3|18537.9|18533.9|87
1617939600000|2021-04-09 03:40:00|18536.4|18532.4|18531.7|18527.7|18536.4|18532.4|18531.7|18527.7|45
1617939900000|2021-04-09 03:45:00|18530.1|18526.1|18534.8|18530.8|18537.9|18533.9|18530.1|18526.1|44
1617940200000|2021-04-09 03:50:00|18537.9|18533.9|18536.4|18532.4|18537.9|18533.9|18534.8|18530.8|7
1617940500000|2021-04-09 03:55:00|18537.9|18533.9|18541.1|18537.1|18541.1|18537.1|18534.8|18530.8|47
1617940800000|2021-04-09 04:00:00|18537.9|18533.9|18541.1|18537.1|18541.1|18537.1|18537.9|18533.9|31
1617941100000|2021-04-09 04:05:00|18539.5|18535.5|18544.2|18540.2|18545.8|18541.8|18537.9|18533.9|57
1617941400000|2021-04-09 04:10:00|18545.8|18541.8|18544.2|18540.2|18545.8|18541.8|18544.2|18540.2|31
1617941700000|2021-04-09 04:15:00|18547.3|18543.3|18545.8|18541.8|18547.3|18543.3|18545.8|18541.8|20
1617942000000|2021-04-09 04:20:00|18544.2|18540.2|18544.2|18540.2|18545.8|18541.8|18544.2|18540.2|16
1617942300000|2021-04-09 04:25:00|18545.8|18541.8|18550.4|18546.4|18550.4|18546.4|18544.2|18540.2|13
1617942600000|2021-04-09 04:30:00|18547.3|18543.3|18550.4|18546.4|18550.4|18546.4|18547.3|18543.3|100
1617942900000|2021-04-09 04:35:00|18556.7|18552.7|18553.6|18549.6|18559.8|18555.8|18552|18548|70
1617943200000|2021-04-09 04:40:00|18552|18548|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|14
1617943500000|2021-04-09 04:45:00|18552|18548|18552|18548|18552|18548|18550.4|18546.4|12
1617943800000|2021-04-09 04:50:00|18550.4|18546.4|18553.6|18549.6|18553.6|18549.6|18548.9|18544.9|70
1617944100000|2021-04-09 04:55:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18550.4|18546.4|34
1617944400000|2021-04-09 05:00:00|18552|18548|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|41
1617944700000|2021-04-09 05:05:00|18552|18548|18537.9|18533.9|18552|18548|18536.4|18532.4|132
1617945000000|2021-04-09 05:10:00|18531.7|18527.7|18527|18523|18531.7|18527.7|18525.4|18521.4|63
1617945300000|2021-04-09 05:15:00|18525.4|18521.4|18522.3|18518.3|18528.6|18524.6|18516.1|18512.1|104
1617945600000|2021-04-09 05:20:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|29
1617945900000|2021-04-09 05:25:00|18528.6|18524.6|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|33
1617946200000|2021-04-09 05:30:00|18527|18523|18531.7|18527.7|18534.8|18530.8|18525.4|18521.4|20
1617946500000|2021-04-09 05:35:00|18530.1|18526.1|18527|18523|18531.7|18527.7|18523.9|18519.9|23
1617946800000|2021-04-09 05:40:00|18525.4|18521.4|18516.1|18512.1|18525.4|18521.4|18512.9|18508.9|78
1617947100000|2021-04-09 05:45:00|18514.5|18510.5|18506.7|18502.7|18516.1|18512.1|18503.6|18499.6|195
1617947400000|2021-04-09 05:50:00|18509.8|18505.8|18505.1|18501.1|18509.8|18505.8|18500.4|18496.4|160
1617947700000|2021-04-09 05:55:00|18506.7|18502.7|18509.8|18505.8|18509.8|18505.8|18505.1|18501.1|89
1617948000000|2021-04-09 06:00:00|18506.7|18502.7|18481.7|18477.7|18506.7|18502.7|18478.6|18474.6|291
1617948300000|2021-04-09 06:05:00|18480.1|18476.1|18494.2|18490.2|18495.8|18491.8|18478.6|18474.6|206
1617948600000|2021-04-09 06:10:00|18495.8|18491.8|18489.5|18485.5|18500.4|18496.4|18484.8|18480.8|82
1617948900000|2021-04-09 06:15:00|18487.9|18483.9|18487.9|18483.9|18494.2|18490.2|18481.7|18477.7|85
1617949200000|2021-04-09 06:20:00|18486.4|18482.4|18486.4|18482.4|18497.3|18493.3|18478.6|18474.6|162
1617949500000|2021-04-09 06:25:00|18484.8|18480.8|18481.7|18477.7|18491.1|18487.1|18478.6|18474.6|128
1617949800000|2021-04-09 06:30:00|18480.1|18476.1|18478.6|18474.6|18484.8|18480.8|18475.4|18471.4|88
1617950100000|2021-04-09 06:35:00|18481.7|18477.7|18472.3|18468.3|18481.7|18477.7|18472.3|18468.3|61
1617950400000|2021-04-09 06:40:00|18473.9|18469.9|18484.8|18480.8|18486.4|18482.4|18473.9|18469.9|95
1617950700000|2021-04-09 06:45:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|69
1617951000000|2021-04-09 06:50:00|18480.1|18476.1|18481.7|18477.7|18483.3|18479.3|18478.6|18474.6|39
1617951300000|2021-04-09 06:55:00|18484.8|18480.8|18484.8|18480.8|18491.1|18487.1|18481.7|18477.7|102
1617951600000|2021-04-09 07:00:00|18481.7|18477.7|18462.9|18458.9|18481.7|18477.7|18462.9|18458.9|224
1617951900000|2021-04-09 07:05:00|18464.5|18460.5|18447.3|18443.3|18464.5|18460.5|18444.2|18440.2|216
1617952200000|2021-04-09 07:10:00|18444.2|18440.2|18431.7|18427.7|18447.3|18443.3|18428.6|18424.6|504
1617952500000|2021-04-09 07:15:00|18433.3|18429.3|18450.4|18446.4|18450.4|18446.4|18428.6|18424.6|391
1617952800000|2021-04-09 07:20:00|18448.9|18444.9|18456.7|18452.7|18462.9|18458.9|18445.8|18441.8|272
1617953100000|2021-04-09 07:25:00|18455.1|18451.1|18450.4|18446.4|18455.1|18451.1|18442.6|18438.6|468
1617953400000|2021-04-09 07:30:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18442.6|18438.6|524
1617953700000|2021-04-09 07:35:00|18455.1|18451.1|18444.2|18440.2|18462.9|18458.9|18441.1|18437.1|527
1617954000000|2021-04-09 07:40:00|18441.1|18437.1|18447.3|18443.3|18459.8|18455.8|18434.8|18430.8|359
1617954300000|2021-04-09 07:45:00|18453.6|18449.6|18456.7|18452.7|18466.1|18462.1|18453.6|18449.6|263
1617954600000|2021-04-09 07:50:00|18459.8|18455.8|18441.1|18437.1|18459.8|18455.8|18437.9|18433.9|310
1617954900000|2021-04-09 07:55:00|18437.9|18433.9|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|251
1617955200000|2021-04-09 08:00:00|18442.6|18438.6|18444.2|18440.2|18453.6|18449.6|18442.6|18438.6|256
1617955500000|2021-04-09 08:05:00|18442.6|18438.6|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|182
1617955800000|2021-04-09 08:10:00|18445.8|18441.8|18450.4|18446.4|18450.4|18446.4|18439.5|18435.5|279
1617956100000|2021-04-09 08:15:00|18448.9|18444.9|18466.1|18462.1|18466.1|18462.1|18447.3|18443.3|265
1617956400000|2021-04-09 08:20:00|18462.9|18458.9|18466.1|18462.1|18467.6|18463.6|18456.7|18452.7|178
1617956700000|2021-04-09 08:25:00|18467.6|18463.6|18466.1|18462.1|18467.6|18463.6|18450.4|18446.4|143
1617957000000|2021-04-09 08:30:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|192
1617957300000|2021-04-09 08:35:00|18464.5|18460.5|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|197
1617957600000|2021-04-09 08:40:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|143
1617957900000|2021-04-09 08:45:00|18469.2|18465.2|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|199
1617958200000|2021-04-09 08:50:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18456.7|18452.7|249
1617958500000|2021-04-09 08:55:00|18462.9|18458.9|18453.6|18449.6|18466.1|18462.1|18453.6|18449.6|191
1617958800000|2021-04-09 09:00:00|18455.1|18451.1|18469.2|18465.2|18470.8|18466.8|18455.1|18451.1|310
1617959100000|2021-04-09 09:05:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|150
1617959400000|2021-04-09 09:10:00|18470.8|18466.8|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|140
1617959700000|2021-04-09 09:15:00|18478.6|18474.6|18478.6|18474.6|18483.3|18479.3|18477|18473|297
1617960000000|2021-04-09 09:20:00|18477|18473|18481.7|18477.7|18481.7|18477.7|18469.2|18465.2|103
1617960300000|2021-04-09 09:25:00|18480.1|18476.1|18484.8|18480.8|18484.8|18480.8|18472.3|18468.3|118
1617960600000|2021-04-09 09:30:00|18481.7|18477.7|18484.8|18480.8|18486.4|18482.4|18481.7|18477.7|100
1617960900000|2021-04-09 09:35:00|18486.4|18482.4|18484.8|18480.8|18486.4|18482.4|18481.7|18477.7|118
1617961200000|2021-04-09 09:40:00|18483.3|18479.3|18478.6|18474.6|18487.9|18483.9|18475.4|18471.4|190
1617961500000|2021-04-09 09:45:00|18480.1|18476.1|18478.6|18474.6|18484.8|18480.8|18478.6|18474.6|183
1617961800000|2021-04-09 09:50:00|18475.4|18471.4|18475.4|18471.4|18478.6|18474.6|18469.2|18465.2|328
1617962100000|2021-04-09 09:55:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18459.8|18455.8|187
1617962400000|2021-04-09 10:00:00|18466.1|18462.1|18459.8|18455.8|18466.1|18462.1|18458.3|18454.3|232
1617962700000|2021-04-09 10:05:00|18461.4|18457.4|18447.3|18443.3|18462.9|18458.9|18444.2|18440.2|173
1617963000000|2021-04-09 10:10:00|18444.2|18440.2|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|216
1617963300000|2021-04-09 10:15:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|127
1617963600000|2021-04-09 10:20:00|18445.8|18441.8|18450.4|18446.4|18453.6|18449.6|18441.1|18437.1|153
1617963900000|2021-04-09 10:25:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|111
1617964200000|2021-04-09 10:30:00|18456.7|18452.7|18445.8|18441.8|18459.8|18455.8|18444.2|18440.2|246
1617964500000|2021-04-09 10:35:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|260
1617964800000|2021-04-09 10:40:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|204
1617965100000|2021-04-09 10:45:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|134
1617965400000|2021-04-09 10:50:00|18444.2|18440.2|18447.3|18443.3|18453.6|18449.6|18444.2|18440.2|158
1617965700000|2021-04-09 10:55:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|239
1617966000000|2021-04-09 11:00:00|18445.8|18441.8|18450.4|18446.4|18450.4|18446.4|18445.8|18441.8|328
1617966300000|2021-04-09 11:05:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|191
1617966600000|2021-04-09 11:10:00|18452|18448|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|331
1617966900000|2021-04-09 11:15:00|18455.1|18451.1|18462.9|18458.9|18462.9|18458.9|18453.6|18449.6|428
1617967200000|2021-04-09 11:20:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|182
1617967500000|2021-04-09 11:25:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|289
1617967800000|2021-04-09 11:30:00|18470.8|18466.8|18456.7|18452.7|18472.3|18468.3|18456.7|18452.7|292
1617968100000|2021-04-09 11:35:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18447.3|18443.3|254
1617968400000|2021-04-09 11:40:00|18455.1|18451.1|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|535
1617968700000|2021-04-09 11:45:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|351
1617969000000|2021-04-09 11:50:00|18450.4|18446.4|18447.3|18443.3|18453.6|18449.6|18444.2|18440.2|292
1617969300000|2021-04-09 11:55:00|18445.8|18441.8|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|379
1617969600000|2021-04-09 12:00:00|18448.9|18444.9|18450.4|18446.4|18450.4|18446.4|18441.1|18437.1|491
1617969900000|2021-04-09 12:05:00|18452|18448|18441.1|18437.1|18453.6|18449.6|18439.5|18435.5|507
1617970200000|2021-04-09 12:10:00|18437.9|18433.9|18450.4|18446.4|18450.4|18446.4|18437.9|18433.9|642
1617970500000|2021-04-09 12:15:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|188
1617970800000|2021-04-09 12:20:00|18453.6|18449.6|18441.1|18437.1|18453.6|18449.6|18437.9|18433.9|879
1617971100000|2021-04-09 12:25:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|1329
1617971400000|2021-04-09 12:30:00|18442.6|18438.6|18431.7|18427.7|18444.2|18440.2|18431.7|18427.7|542
1617971700000|2021-04-09 12:35:00|18430.1|18426.1|18431.7|18427.7|18441.1|18437.1|18428.6|18424.6|801
1617972000000|2021-04-09 12:40:00|18430.1|18426.1|18430.1|18426.1|18437.9|18433.9|18422.3|18418.3|1226
1617972300000|2021-04-09 12:45:00|18431.7|18427.7|18422.3|18418.3|18431.7|18427.7|18419.2|18415.2|861
1617972600000|2021-04-09 12:50:00|18419.2|18415.2|18412.9|18408.9|18422.3|18418.3|18409.8|18405.8|942
1617972900000|2021-04-09 12:55:00|18416.1|18412.1|18425.4|18421.4|18431.7|18427.7|18412.9|18408.9|1027
1617973200000|2021-04-09 13:00:00|18427|18423|18419.2|18415.2|18428.6|18424.6|18416.1|18412.1|601
1617973500000|2021-04-09 13:05:00|18422.3|18418.3|18422.3|18418.3|18428.6|18424.6|18412.9|18408.9|698
1617973800000|2021-04-09 13:10:00|18419.2|18415.2|18436.4|18432.4|18437.9|18433.9|18416.1|18412.1|673
1617974100000|2021-04-09 13:15:00|18437.9|18433.9|18434.8|18430.8|18437.9|18433.9|18422.3|18418.3|525
1617974400000|2021-04-09 13:20:00|18436.4|18432.4|18472.3|18468.3|18475.4|18471.4|18434.8|18430.8|894
1617974700000|2021-04-09 13:25:00|18473.9|18469.9|18484.8|18480.8|18494.2|18490.2|18469.2|18465.2|922
1617975000000|2021-04-09 13:30:00|18487.9|18483.9|18484.8|18480.8|18497.3|18493.3|18481.7|18477.7|968
1617975300000|2021-04-09 13:35:00|18481.7|18477.7|18444.2|18440.2|18484.8|18480.8|18441.1|18437.1|1137
1617975600000|2021-04-09 13:40:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18428.6|18424.6|922
1617975900000|2021-04-09 13:45:00|18447.3|18443.3|18459.8|18455.8|18462.9|18458.9|18447.3|18443.3|837
1617976200000|2021-04-09 13:50:00|18456.7|18452.7|18475.4|18471.4|18478.6|18474.6|18453.6|18449.6|577
1617976500000|2021-04-09 13:55:00|18477|18473|18487.9|18483.9|18494.2|18490.2|18475.4|18471.4|662
1617976800000|2021-04-09 14:00:00|18491.1|18487.1|18494.2|18490.2|18494.2|18490.2|18478.6|18474.6|704
1617977100000|2021-04-09 14:05:00|18491.1|18487.1|18509.8|18505.8|18512.9|18508.9|18487.9|18483.9|875
1617977400000|2021-04-09 14:10:00|18512.9|18508.9|18512.9|18508.9|18523.9|18519.9|18503.6|18499.6|831
1617977700000|2021-04-09 14:15:00|18509.8|18505.8|18516.1|18512.1|18519.2|18515.2|18506.7|18502.7|704
1617978000000|2021-04-09 14:20:00|18519.2|18515.2|18522.3|18518.3|18531.7|18527.7|18516.1|18512.1|739
1617978300000|2021-04-09 14:25:00|18519.2|18515.2|18528.6|18524.6|18528.6|18524.6|18516.1|18512.1|1394
1617978600000|2021-04-09 14:30:00|18531.7|18527.7|18509.8|18505.8|18531.7|18527.7|18494.2|18490.2|1138
1617978900000|2021-04-09 14:35:00|18512.9|18508.9|18516.1|18512.1|18525.4|18521.4|18509.8|18505.8|905
1617979200000|2021-04-09 14:40:00|18517.6|18513.6|18519.2|18515.2|18522.3|18518.3|18509.8|18505.8|811
1617979500000|2021-04-09 14:45:00|18517.6|18513.6|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|853
1617979800000|2021-04-09 14:50:00|18522.3|18518.3|18531.7|18527.7|18531.7|18527.7|18512.9|18508.9|592
1617980100000|2021-04-09 14:55:00|18534.8|18530.8|18531.7|18527.7|18537.9|18533.9|18528.6|18524.6|459
1617980400000|2021-04-09 15:00:00|18528.6|18524.6|18525.4|18521.4|18534.8|18530.8|18516.1|18512.1|691
1617980700000|2021-04-09 15:05:00|18522.3|18518.3|18534.8|18530.8|18541.1|18537.1|18522.3|18518.3|635
1617981000000|2021-04-09 15:10:00|18531.7|18527.7|18541.1|18537.1|18542.6|18538.6|18531.7|18527.7|348
1617981300000|2021-04-09 15:15:00|18537.9|18533.9|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|307
1617981600000|2021-04-09 15:20:00|18542.6|18538.6|18541.1|18537.1|18550.4|18546.4|18541.1|18537.1|564
1617981900000|2021-04-09 15:25:00|18537.9|18533.9|18528.6|18524.6|18537.9|18533.9|18528.6|18524.6|473
1617982200000|2021-04-09 15:30:00|18531.7|18527.7|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|588
1617982500000|2021-04-09 15:35:00|18525.4|18521.4|18544.2|18540.2|18544.2|18540.2|18525.4|18521.4|280
1617982800000|2021-04-09 15:40:00|18547.3|18543.3|18550.4|18546.4|18562.9|18558.9|18547.3|18543.3|934
1617983100000|2021-04-09 15:45:00|18547.3|18543.3|18559.8|18555.8|18569.2|18565.2|18547.3|18543.3|581
1617983400000|2021-04-09 15:50:00|18561.4|18557.4|18566.1|18562.1|18569.2|18565.2|18553.6|18549.6|774
1617983700000|2021-04-09 15:55:00|18559.8|18555.8|18569.2|18565.2|18573.9|18569.9|18553.6|18549.6|680
1617984000000|2021-04-09 16:00:00|18567.6|18563.6|18566.1|18562.1|18572.3|18568.3|18559.8|18555.8|641
1617984300000|2021-04-09 16:05:00|18562.9|18558.9|18550.4|18546.4|18566.1|18562.1|18547.3|18543.3|471
1617984600000|2021-04-09 16:10:00|18548.9|18544.9|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|638
1617984900000|2021-04-09 16:15:00|18544.2|18540.2|18541.1|18537.1|18547.3|18543.3|18537.9|18533.9|342
1617985200000|2021-04-09 16:20:00|18537.9|18533.9|18547.3|18543.3|18550.4|18546.4|18537.9|18533.9|266
1617985500000|2021-04-09 16:25:00|18545.8|18541.8|18559.8|18555.8|18559.8|18555.8|18541.1|18537.1|820
1617985800000|2021-04-09 16:30:00|18562.9|18558.9|18547.3|18543.3|18562.9|18558.9|18547.3|18543.3|258
1617986100000|2021-04-09 16:35:00|18550.4|18546.4|18550.4|18546.4|18556.7|18552.7|18547.3|18543.3|239
1617986400000|2021-04-09 16:40:00|18552|18548|18550.4|18546.4|18553.6|18549.6|18541.1|18537.1|248
1617986700000|2021-04-09 16:45:00|18547.3|18543.3|18550.4|18546.4|18553.6|18549.6|18547.3|18543.3|277
1617987000000|2021-04-09 16:50:00|18552|18548|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|314
1617987300000|2021-04-09 16:55:00|18547.3|18543.3|18537.9|18533.9|18547.3|18543.3|18537.9|18533.9|321
1617987600000|2021-04-09 17:00:00|18539.5|18535.5|18528.6|18524.6|18541.1|18537.1|18528.6|18524.6|394
1617987900000|2021-04-09 17:05:00|18530.1|18526.1|18525.4|18521.4|18533.3|18529.3|18522.3|18518.3|357
1617988200000|2021-04-09 17:10:00|18527|18523|18531.7|18527.7|18537.9|18533.9|18525.4|18521.4|353
1617988500000|2021-04-09 17:15:00|18534.8|18530.8|18536.4|18532.4|18541.1|18537.1|18531.7|18527.7|425
1617988800000|2021-04-09 17:20:00|18534.8|18530.8|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|364
1617989100000|2021-04-09 17:25:00|18534.8|18530.8|18541.1|18537.1|18541.1|18537.1|18534.8|18530.8|356
1617989400000|2021-04-09 17:30:00|18544.2|18540.2|18553.6|18549.6|18556.7|18552.7|18541.1|18537.1|515
1617989700000|2021-04-09 17:35:00|18556.7|18552.7|18537.9|18533.9|18556.7|18552.7|18537.9|18533.9|403
1617990000000|2021-04-09 17:40:00|18534.8|18530.8|18530.1|18526.1|18541.1|18537.1|18528.6|18524.6|650
1617990300000|2021-04-09 17:45:00|18531.7|18527.7|18531.7|18527.7|18533.3|18529.3|18525.4|18521.4|581
1617990600000|2021-04-09 17:50:00|18534.8|18530.8|18525.4|18521.4|18534.8|18530.8|18523.9|18519.9|347
1617990900000|2021-04-09 17:55:00|18528.6|18524.6|18519.2|18515.2|18528.6|18524.6|18516.1|18512.1|334
1617991200000|2021-04-09 18:00:00|18520.8|18516.8|18519.2|18515.2|18523.9|18519.9|18516.1|18512.1|288
1617991500000|2021-04-09 18:05:00|18517.6|18513.6|18522.3|18518.3|18525.4|18521.4|18517.6|18513.6|322
1617991800000|2021-04-09 18:10:00|18519.2|18515.2|18516.1|18512.1|18522.3|18518.3|18506.7|18502.7|628
1617992100000|2021-04-09 18:15:00|18512.9|18508.9|18500.4|18496.4|18512.9|18508.9|18497.3|18493.3|578
1617992400000|2021-04-09 18:20:00|18497.3|18493.3|18487.9|18483.9|18500.4|18496.4|18487.9|18483.9|494
1617992700000|2021-04-09 18:25:00|18491.1|18487.1|18481.7|18477.7|18491.1|18487.1|18478.6|18474.6|650
1617993000000|2021-04-09 18:30:00|18484.8|18480.8|18481.7|18477.7|18491.1|18487.1|18478.6|18474.6|752
1617993300000|2021-04-09 18:35:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|337
1617993600000|2021-04-09 18:40:00|18475.4|18471.4|18478.6|18474.6|18484.8|18480.8|18475.4|18471.4|301
1617993900000|2021-04-09 18:45:00|18481.7|18477.7|18486.4|18482.4|18491.1|18487.1|18481.7|18477.7|232
1617994200000|2021-04-09 18:50:00|18484.8|18480.8|18494.2|18490.2|18494.2|18490.2|18481.7|18477.7|441
1617994500000|2021-04-09 18:55:00|18487.9|18483.9|18484.8|18480.8|18487.9|18483.9|18472.3|18468.3|839
1617994800000|2021-04-09 19:00:00|18481.7|18477.7|18491.1|18487.1|18491.1|18487.1|18475.4|18471.4|444
1617995100000|2021-04-09 19:05:00|18487.9|18483.9|18481.7|18477.7|18487.9|18483.9|18478.6|18474.6|391
1617995400000|2021-04-09 19:10:00|18484.8|18480.8|18478.6|18474.6|18484.8|18480.8|18478.6|18474.6|372
1617995700000|2021-04-09 19:15:00|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|198
1617996000000|2021-04-09 19:20:00|18484.8|18480.8|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|371
1617996300000|2021-04-09 19:25:00|18494.2|18490.2|18487.9|18483.9|18494.2|18490.2|18487.9|18483.9|237
1617996600000|2021-04-09 19:30:00|18484.8|18480.8|18487.9|18483.9|18487.9|18483.9|18484.8|18480.8|190
1617996900000|2021-04-09 19:35:00|18491.1|18487.1|18491.1|18487.1|18491.1|18487.1|18489.5|18485.5|199
1617997200000|2021-04-09 19:40:00|18487.9|18483.9|18487.9|18483.9|18495.8|18491.8|18487.9|18483.9|233
1617997500000|2021-04-09 19:45:00|18491.1|18487.1|18487.9|18483.9|18497.3|18493.3|18487.9|18483.9|228
1617997800000|2021-04-09 19:50:00|18484.8|18480.8|18481.7|18477.7|18486.4|18482.4|18475.4|18471.4|614
1617998100000|2021-04-09 19:55:00|18480.1|18476.1|18481.7|18477.7|18494.2|18490.2|18478.6|18474.6|1077
1617998400000|2021-04-09 20:00:00|18487.9|18483.9|18500.4|18496.4|18500.4|18496.4|18484.8|18480.8|692
1617998700000|2021-04-09 20:05:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18503.6|18499.6|296
1617999000000|2021-04-09 20:10:00|18500.4|18496.4|18512.9|18508.9|18512.9|18508.9|18494.2|18490.2|433
1617999300000|2021-04-09 20:15:00|18516.1|18512.1|18519.2|18515.2|18537.9|18533.9|18512.9|18508.9|795
1617999600000|2021-04-09 20:20:00|18512.9|18508.9|18503.6|18499.6|18512.9|18508.9|18503.6|18499.6|481
1617999900000|2021-04-09 20:25:00|18500.4|18496.4|18487.9|18483.9|18500.4|18496.4|18487.9|18483.9|519
1618000200000|2021-04-09 20:30:00|18483.3|18479.3|18487.9|18483.9|18487.9|18483.9|18477|18473|272
1618000500000|2021-04-09 20:35:00|18484.8|18480.8|18486.4|18482.4|18487.9|18483.9|18481.7|18477.7|43
1618000800000|2021-04-09 20:40:00|18484.8|18480.8|18487.9|18483.9|18487.9|18483.9|18481.7|18477.7|147
1618001100000|2021-04-09 20:45:00|18489.5|18485.5|18503.6|18499.6|18509.8|18505.8|18489.5|18485.5|141
1618001400000|2021-04-09 20:50:00|18506.7|18502.7|18498.9|18494.9|18506.7|18502.7|18498.9|18494.9|101
1618001700000|2021-04-09 20:55:00|18500.4|18496.4|18503.6|18499.6|18503.6|18499.6|18498.9|18494.9|98
1618178400000|2021-04-11 22:00:00|18495.8|18491.8|18484.8|18480.8|18495.8|18491.8|18480.1|18476.1|96
1618178700000|2021-04-11 22:05:00|18483.3|18479.3|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|27
1618179000000|2021-04-11 22:10:00|18481.7|18477.7|18486.4|18482.4|18486.4|18482.4|18481.7|18477.7|30
1618179300000|2021-04-11 22:15:00|18484.8|18480.8|18486.4|18482.4|18486.4|18482.4|18483.3|18479.3|14
1618179600000|2021-04-11 22:20:00|18484.8|18480.8|18484.8|18480.8|18486.4|18482.4|18484.8|18480.8|7
1618179900000|2021-04-11 22:25:00|18483.3|18479.3|18483.3|18479.3|18483.3|18479.3|18481.7|18477.7|7
1618180200000|2021-04-11 22:30:00|18484.8|18480.8|18487.9|18483.9|18487.9|18483.9|18484.8|18480.8|6
1618180500000|2021-04-11 22:35:00|18486.4|18482.4|18486.4|18482.4|18486.4|18482.4|18484.8|18480.8|4
1618180800000|2021-04-11 22:40:00|18484.8|18480.8|18484.8|18480.8|18486.4|18482.4|18483.3|18479.3|3
1618181400000|2021-04-11 22:50:00|18487.9|18483.9|18478.6|18474.6|18487.9|18483.9|18478.6|18474.6|34
1618181700000|2021-04-11 22:55:00|18481.7|18477.7|18480.1|18476.1|18481.7|18477.7|18475.4|18471.4|38
1618182000000|2021-04-11 23:00:00|18481.7|18477.7|18477|18473|18484.8|18480.8|18475.4|18471.4|43
1618182300000|2021-04-11 23:05:00|18478.6|18474.6|18483.3|18479.3|18487.9|18483.9|18478.6|18474.6|34
1618182600000|2021-04-11 23:10:00|18481.7|18477.7|18478.6|18474.6|18483.3|18479.3|18478.6|18474.6|10
1618182900000|2021-04-11 23:15:00|18477|18473|18475.4|18471.4|18480.1|18476.1|18475.4|18471.4|37
1618183200000|2021-04-11 23:20:00|18477|18473|18477|18473|18478.6|18474.6|18473.9|18469.9|18
1618183500000|2021-04-11 23:25:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|8
1618183800000|2021-04-11 23:30:00|18478.6|18474.6|18473.9|18469.9|18481.7|18477.7|18473.9|18469.9|54
1618184100000|2021-04-11 23:35:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|24
1618184400000|2021-04-11 23:40:00|18473.9|18469.9|18473.9|18469.9|18475.4|18471.4|18472.3|18468.3|14
1618184700000|2021-04-11 23:45:00|18475.4|18471.4|18473.9|18469.9|18475.4|18471.4|18473.9|18469.9|8
1618185000000|2021-04-11 23:50:00|18475.4|18471.4|18475.4|18471.4|18480.1|18476.1|18475.4|18471.4|55
1618185300000|2021-04-11 23:55:00|18473.9|18469.9|18473.9|18469.9|18473.9|18469.9|18472.3|18468.3|40
1618185600000|2021-04-12 00:00:00|18472.3|18468.3|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|101
1618185900000|2021-04-12 00:05:00|18475.4|18471.4|18483.3|18479.3|18484.8|18480.8|18475.4|18471.4|117
1618186200000|2021-04-12 00:10:00|18481.7|18477.7|18483.3|18479.3|18483.3|18479.3|18481.7|18477.7|26
1618186500000|2021-04-12 00:15:00|18484.8|18480.8|18478.6|18474.6|18484.8|18480.8|18478.6|18474.6|15
1618186800000|2021-04-12 00:20:00|18475.4|18471.4|18480.1|18476.1|18481.7|18477.7|18475.4|18471.4|37
1618187100000|2021-04-12 00:25:00|18481.7|18477.7|18492.6|18488.6|18492.6|18488.6|18481.7|18477.7|90
1618187400000|2021-04-12 00:30:00|18491.1|18487.1|18484.8|18480.8|18494.2|18490.2|18481.7|18477.7|33
1618187700000|2021-04-12 00:35:00|18487.9|18483.9|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|26
1618188000000|2021-04-12 00:40:00|18486.4|18482.4|18491.1|18487.1|18491.1|18487.1|18486.4|18482.4|34
1618188300000|2021-04-12 00:45:00|18494.2|18490.2|18491.1|18487.1|18494.2|18490.2|18491.1|18487.1|20
1618188600000|2021-04-12 00:50:00|18492.6|18488.6|18497.3|18493.3|18497.3|18493.3|18492.6|18488.6|32
1618188900000|2021-04-12 00:55:00|18495.8|18491.8|18500.4|18496.4|18500.4|18496.4|18494.2|18490.2|29
1618189200000|2021-04-12 01:00:00|18503.6|18499.6|18516.1|18512.1|18517.6|18513.6|18503.6|18499.6|118
1618189500000|2021-04-12 01:05:00|18514.5|18510.5|18514.5|18510.5|18519.2|18515.2|18509.8|18505.8|71
1618189800000|2021-04-12 01:10:00|18512.9|18508.9|18511.4|18507.4|18516.1|18512.1|18509.8|18505.8|115
1618190100000|2021-04-12 01:15:00|18512.9|18508.9|18509.8|18505.8|18512.9|18508.9|18500.4|18496.4|84
1618190400000|2021-04-12 01:20:00|18508.3|18504.3|18514.5|18510.5|18519.2|18515.2|18505.1|18501.1|87
1618190700000|2021-04-12 01:25:00|18516.1|18512.1|18517.6|18513.6|18519.2|18515.2|18514.5|18510.5|31
1618191000000|2021-04-12 01:30:00|18519.2|18515.2|18528.6|18524.6|18533.3|18529.3|18517.6|18513.6|101
1618191300000|2021-04-12 01:35:00|18527|18523|18519.2|18515.2|18528.6|18524.6|18519.2|18515.2|56
1618191600000|2021-04-12 01:40:00|18522.3|18518.3|18522.3|18518.3|18525.4|18521.4|18520.8|18516.8|40
1618191900000|2021-04-12 01:45:00|18520.8|18516.8|18520.8|18516.8|18527|18523|18519.2|18515.2|44
1618192200000|2021-04-12 01:50:00|18522.3|18518.3|18517.6|18513.6|18522.3|18518.3|18516.1|18512.1|21
1618192500000|2021-04-12 01:55:00|18519.2|18515.2|18516.1|18512.1|18519.2|18515.2|18516.1|18512.1|33
1618192800000|2021-04-12 02:00:00|18517.6|18513.6|18519.2|18515.2|18522.3|18518.3|18516.1|18512.1|51
1618193100000|2021-04-12 02:05:00|18520.8|18516.8|18519.2|18515.2|18520.8|18516.8|18516.1|18512.1|13
1618193400000|2021-04-12 02:10:00|18517.6|18513.6|18516.1|18512.1|18517.6|18513.6|18516.1|18512.1|6
1618193700000|2021-04-12 02:15:00|18517.6|18513.6|18516.1|18512.1|18519.2|18515.2|18516.1|18512.1|19
1618194000000|2021-04-12 02:20:00|18514.5|18510.5|18542.6|18538.6|18544.2|18540.2|18514.5|18510.5|155
1618194300000|2021-04-12 02:25:00|18544.2|18540.2|18544.2|18540.2|18547.3|18543.3|18537.9|18533.9|174
1618194600000|2021-04-12 02:30:00|18547.3|18543.3|18547.3|18543.3|18547.3|18543.3|18544.2|18540.2|33
1618194900000|2021-04-12 02:35:00|18544.2|18540.2|18553.6|18549.6|18556.7|18552.7|18544.2|18540.2|126
1618195200000|2021-04-12 02:40:00|18550.4|18546.4|18547.3|18543.3|18550.4|18546.4|18547.3|18543.3|44
1618195500000|2021-04-12 02:45:00|18550.4|18546.4|18547.3|18543.3|18552|18548|18547.3|18543.3|97
1618195800000|2021-04-12 02:50:00|||||||||39
1618196100000|2021-04-12 02:55:00|18548.9|18544.9|18541.1|18537.1|18550.4|18546.4|18541.1|18537.1|66
1618196400000|2021-04-12 03:00:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|18
1618196700000|2021-04-12 03:05:00|18539.5|18535.5|18537.9|18533.9|18539.5|18535.5|18537.9|18533.9|16
1618197000000|2021-04-12 03:10:00|||||||||22
1618197300000|2021-04-12 03:15:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|48
1618197600000|2021-04-12 03:20:00|18542.6|18538.6|18539.5|18535.5|18544.2|18540.2|18537.9|18533.9|31
1618197900000|2021-04-12 03:25:00|18541.1|18537.1|18542.6|18538.6|18544.2|18540.2|18541.1|18537.1|19
1618198200000|2021-04-12 03:30:00|18544.2|18540.2|18544.2|18540.2|18547.3|18543.3|18542.6|18538.6|22
1618198500000|2021-04-12 03:35:00|18542.6|18538.6|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|15
1618198800000|2021-04-12 03:40:00|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|38
1618199100000|2021-04-12 03:45:00|18536.4|18532.4|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|45
1618199400000|2021-04-12 03:50:00|18539.5|18535.5|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|19
1618199700000|2021-04-12 03:55:00|18542.6|18538.6|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|29
1618200000000|2021-04-12 04:00:00|||||||||11
1618200300000|2021-04-12 04:05:00|||||||||3
1618200600000|2021-04-12 04:10:00|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|8
1618200900000|2021-04-12 04:15:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|50
1618201200000|2021-04-12 04:20:00|18542.6|18538.6|18539.5|18535.5|18542.6|18538.6|18537.9|18533.9|5
1618201500000|2021-04-12 04:25:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18537.9|18533.9|25
1618201800000|2021-04-12 04:30:00|||||||||14
1618202100000|2021-04-12 04:35:00|18536.4|18532.4|18531.7|18527.7|18536.4|18532.4|18531.7|18527.7|25
1618202400000|2021-04-12 04:40:00|18534.8|18530.8|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|31
1618202700000|2021-04-12 04:45:00|||||||||1
1618203000000|2021-04-12 04:50:00|18530.1|18526.1|18530.1|18526.1|18533.3|18529.3|18525.4|18521.4|27
1618203300000|2021-04-12 04:55:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18528.6|18524.6|16
1618203600000|2021-04-12 05:00:00|18530.1|18526.1|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|14
1618203900000|2021-04-12 05:05:00|18530.1|18526.1|18525.4|18521.4|18530.1|18526.1|18525.4|18521.4|44
1618204200000|2021-04-12 05:10:00|18523.9|18519.9|18525.4|18521.4|18525.4|18521.4|18520.8|18516.8|44
1618204500000|2021-04-12 05:15:00|18527|18523|18528.6|18524.6|18530.1|18526.1|18525.4|18521.4|31
1618204800000|2021-04-12 05:20:00|18527|18523|18525.4|18521.4|18527|18523|18519.2|18515.2|34
1618205100000|2021-04-12 05:25:00|18527|18523|18519.2|18515.2|18527|18523|18517.6|18513.6|20
1618205400000|2021-04-12 05:30:00|18520.8|18516.8|18522.3|18518.3|18523.9|18519.9|18519.2|18515.2|62
1618205700000|2021-04-12 05:35:00|18523.9|18519.9|18523.9|18519.9|18525.4|18521.4|18522.3|18518.3|13
1618206000000|2021-04-12 05:40:00|18522.3|18518.3|18522.3|18518.3|18525.4|18521.4|18520.8|18516.8|20
1618206300000|2021-04-12 05:45:00|18520.8|18516.8|18519.2|18515.2|18522.3|18518.3|18516.1|18512.1|52
1618206600000|2021-04-12 05:50:00|18520.8|18516.8|18519.2|18515.2|18525.4|18521.4|18519.2|18515.2|72
1618206900000|2021-04-12 05:55:00|18522.3|18518.3|18523.9|18519.9|18525.4|18521.4|18522.3|18518.3|47
1618207200000|2021-04-12 06:00:00|18525.4|18521.4|18537.9|18533.9|18547.3|18543.3|18525.4|18521.4|191
1618207500000|2021-04-12 06:05:00|18541.1|18537.1|18541.1|18537.1|18547.3|18543.3|18537.9|18533.9|68
1618207800000|2021-04-12 06:10:00|18542.6|18538.6|18537.9|18533.9|18547.3|18543.3|18537.9|18533.9|83
1618208100000|2021-04-12 06:15:00|18541.1|18537.1|18541.1|18537.1|18541.1|18537.1|18536.4|18532.4|77
1618208400000|2021-04-12 06:20:00|18544.2|18540.2|18547.3|18543.3|18547.3|18543.3|18537.9|18533.9|102
1618208700000|2021-04-12 06:25:00|18545.8|18541.8|18534.8|18530.8|18545.8|18541.8|18531.7|18527.7|91
1618209000000|2021-04-12 06:30:00|18536.4|18532.4|18544.2|18540.2|18544.2|18540.2|18534.8|18530.8|136
1618209300000|2021-04-12 06:35:00|18547.3|18543.3|18539.5|18535.5|18547.3|18543.3|18537.9|18533.9|117
1618209600000|2021-04-12 06:40:00|18541.1|18537.1|18541.1|18537.1|18545.8|18541.8|18537.9|18533.9|46
1618209900000|2021-04-12 06:45:00|18542.6|18538.6|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|115
1618210200000|2021-04-12 06:50:00|18545.8|18541.8|18534.8|18530.8|18547.3|18543.3|18534.8|18530.8|116
1618210500000|2021-04-12 06:55:00|18531.7|18527.7|18523.9|18519.9|18534.8|18530.8|18522.3|18518.3|73
1618210800000|2021-04-12 07:00:00|18522.3|18518.3|18536.4|18532.4|18537.9|18533.9|18522.3|18518.3|178
1618211100000|2021-04-12 07:05:00|18534.8|18530.8|18536.4|18532.4|18541.1|18537.1|18531.7|18527.7|112
1618211400000|2021-04-12 07:10:00|18534.8|18530.8|18550.4|18546.4|18550.4|18546.4|18534.8|18530.8|110
1618211700000|2021-04-12 07:15:00|18548.9|18544.9|18547.3|18543.3|18553.6|18549.6|18544.2|18540.2|109
1618212000000|2021-04-12 07:20:00|18550.4|18546.4|18556.7|18552.7|18559.8|18555.8|18550.4|18546.4|149
1618212300000|2021-04-12 07:25:00|18553.6|18549.6|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|153
1618212600000|2021-04-12 07:30:00|18552|18548|18572.3|18568.3|18572.3|18568.3|18552|18548|524
1618212900000|2021-04-12 07:35:00|18575.4|18571.4|18569.2|18565.2|18578.6|18574.6|18569.2|18565.2|408
1618213200000|2021-04-12 07:40:00|18570.8|18566.8|18572.3|18568.3|18581.7|18577.7|18569.2|18565.2|181
1618213500000|2021-04-12 07:45:00|18573.9|18569.9|18572.3|18568.3|18581.7|18577.7|18566.1|18562.1|308
1618213800000|2021-04-12 07:50:00|18573.9|18569.9|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|134
1618214100000|2021-04-12 07:55:00|18570.8|18566.8|18575.4|18571.4|18575.4|18571.4|18569.2|18565.2|49
1618214400000|2021-04-12 08:00:00|18578.6|18574.6|18578.6|18574.6|18584.8|18580.8|18575.4|18571.4|120
1618214700000|2021-04-12 08:05:00|18581.7|18577.7|18572.3|18568.3|18584.8|18580.8|18572.3|18568.3|113
1618215000000|2021-04-12 08:10:00|18569.2|18565.2|18559.8|18555.8|18570.8|18566.8|18559.8|18555.8|150
1618215300000|2021-04-12 08:15:00|18562.9|18558.9|18550.4|18546.4|18562.9|18558.9|18547.3|18543.3|188
1618215600000|2021-04-12 08:20:00|18548.9|18544.9|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|96
1618215900000|2021-04-12 08:25:00|18544.2|18540.2|18541.1|18537.1|18547.3|18543.3|18541.1|18537.1|83
1618216200000|2021-04-12 08:30:00|18539.5|18535.5|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|139
1618216500000|2021-04-12 08:35:00|18534.8|18530.8|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|88
1618216800000|2021-04-12 08:40:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|98
1618217100000|2021-04-12 08:45:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|58
1618217400000|2021-04-12 08:50:00|18537.9|18533.9|18528.6|18524.6|18537.9|18533.9|18528.6|18524.6|168
1618217700000|2021-04-12 08:55:00|18531.7|18527.7|18531.7|18527.7|18537.9|18533.9|18528.6|18524.6|134
1618218000000|2021-04-12 09:00:00|18530.1|18526.1|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|150
1618218300000|2021-04-12 09:05:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|62
1618218600000|2021-04-12 09:10:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|58
1618218900000|2021-04-12 09:15:00|18530.1|18526.1|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|116
1618219200000|2021-04-12 09:20:00|18519.2|18515.2|18528.6|18524.6|18528.6|18524.6|18516.1|18512.1|173
1618219500000|2021-04-12 09:25:00|18531.7|18527.7|18525.4|18521.4|18533.3|18529.3|18525.4|18521.4|199
1618219800000|2021-04-12 09:30:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|210
1618220100000|2021-04-12 09:35:00|18530.1|18526.1|18525.4|18521.4|18533.3|18529.3|18525.4|18521.4|139
1618220400000|2021-04-12 09:40:00|18528.6|18524.6|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|96
1618220700000|2021-04-12 09:45:00|18533.3|18529.3|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|58
1618221000000|2021-04-12 09:50:00|18528.6|18524.6|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|72
1618221300000|2021-04-12 09:55:00|18539.5|18535.5|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|76
1618221600000|2021-04-12 10:00:00|18542.6|18538.6|18544.2|18540.2|18547.3|18543.3|18528.6|18524.6|169
1618221900000|2021-04-12 10:05:00|18541.1|18537.1|18533.3|18529.3|18544.2|18540.2|18531.7|18527.7|166
1618222200000|2021-04-12 10:10:00|18531.7|18527.7|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|149
1618222500000|2021-04-12 10:15:00|18534.8|18530.8|18525.4|18521.4|18537.9|18533.9|18522.3|18518.3|232
1618222800000|2021-04-12 10:20:00|18522.3|18518.3|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|198
1618223100000|2021-04-12 10:25:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|112
1618223400000|2021-04-12 10:30:00|18530.1|18526.1|18528.6|18524.6|18534.8|18530.8|18528.6|18524.6|177
1618223700000|2021-04-12 10:35:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|202
1618224000000|2021-04-12 10:40:00|18527|18523|18519.2|18515.2|18528.6|18524.6|18516.1|18512.1|116
1618224300000|2021-04-12 10:45:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|135
1618224600000|2021-04-12 10:50:00|18527|18523|18516.1|18512.1|18528.6|18524.6|18512.9|18508.9|155
1618224900000|2021-04-12 10:55:00|18512.9|18508.9|18519.2|18515.2|18522.3|18518.3|18511.4|18507.4|214
1618225200000|2021-04-12 11:00:00|18516.1|18512.1|18522.3|18518.3|18525.4|18521.4|18516.1|18512.1|102
1618225500000|2021-04-12 11:05:00|18520.8|18516.8|18516.1|18512.1|18525.4|18521.4|18514.5|18510.5|108
1618225800000|2021-04-12 11:10:00|18514.5|18510.5|18528.6|18524.6|18528.6|18524.6|18512.9|18508.9|171
1618226100000|2021-04-12 11:15:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18516.1|18512.1|121
1618226400000|2021-04-12 11:20:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|99
1618226700000|2021-04-12 11:25:00|18527|18523|18516.1|18512.1|18534.8|18530.8|18516.1|18512.1|135
1618227000000|2021-04-12 11:30:00|18514.5|18510.5|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|111
1618227300000|2021-04-12 11:35:00|18506.7|18502.7|18512.9|18508.9|18516.1|18512.1|18506.7|18502.7|178
1618227600000|2021-04-12 11:40:00|18516.1|18512.1|18516.1|18512.1|18519.2|18515.2|18512.9|18508.9|99
1618227900000|2021-04-12 11:45:00|18514.5|18510.5|18512.9|18508.9|18516.1|18512.1|18509.8|18505.8|123
1618228200000|2021-04-12 11:50:00|18511.4|18507.4|18519.2|18515.2|18519.2|18515.2|18509.8|18505.8|108
1618228500000|2021-04-12 11:55:00|18517.6|18513.6|18522.3|18518.3|18528.6|18524.6|18517.6|18513.6|92
1618228800000|2021-04-12 12:00:00|18525.4|18521.4|18509.8|18505.8|18525.4|18521.4|18509.8|18505.8|213
1618229100000|2021-04-12 12:05:00|18506.7|18502.7|18500.4|18496.4|18509.8|18505.8|18500.4|18496.4|250
1618229400000|2021-04-12 12:10:00|18497.3|18493.3|18494.2|18490.2|18500.4|18496.4|18487.9|18483.9|291
1618229700000|2021-04-12 12:15:00|18492.6|18488.6|18487.9|18483.9|18497.3|18493.3|18484.8|18480.8|235
1618230000000|2021-04-12 12:20:00|18484.8|18480.8|18494.2|18490.2|18497.3|18493.3|18484.8|18480.8|450
1618230300000|2021-04-12 12:25:00|18497.3|18493.3|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|329
1618230600000|2021-04-12 12:30:00|18503.6|18499.6|18509.8|18505.8|18509.8|18505.8|18497.3|18493.3|335
1618230900000|2021-04-12 12:35:00|18506.7|18502.7|18519.2|18515.2|18519.2|18515.2|18503.6|18499.6|320
1618231200000|2021-04-12 12:40:00|18517.6|18513.6|18512.9|18508.9|18517.6|18513.6|18509.8|18505.8|380
1618231500000|2021-04-12 12:45:00|18511.4|18507.4|18512.9|18508.9|18516.1|18512.1|18506.7|18502.7|303
1618231800000|2021-04-12 12:50:00|18511.4|18507.4|18497.3|18493.3|18512.9|18508.9|18497.3|18493.3|321
1618232100000|2021-04-12 12:55:00|18498.9|18494.9|18481.7|18477.7|18500.4|18496.4|18481.7|18477.7|310
1618232400000|2021-04-12 13:00:00|18478.6|18474.6|18491.1|18487.1|18494.2|18490.2|18478.6|18474.6|485
1618232700000|2021-04-12 13:05:00|18494.2|18490.2|18487.9|18483.9|18494.2|18490.2|18484.8|18480.8|281
1618233000000|2021-04-12 13:10:00|18486.4|18482.4|18484.8|18480.8|18487.9|18483.9|18475.4|18471.4|416
1618233300000|2021-04-12 13:15:00|18478.6|18474.6|18481.7|18477.7|18484.8|18480.8|18475.4|18471.4|386
1618233600000|2021-04-12 13:20:00|18478.6|18474.6|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|572
1618233900000|2021-04-12 13:25:00|18486.4|18482.4|18475.4|18471.4|18486.4|18482.4|18475.4|18471.4|278
1618234200000|2021-04-12 13:30:00|18473.9|18469.9|18481.7|18477.7|18484.8|18480.8|18472.3|18468.3|371
1618234500000|2021-04-12 13:35:00|18480.1|18476.1|18453.6|18449.6|18480.1|18476.1|18453.6|18449.6|586
1618234800000|2021-04-12 13:40:00|18450.4|18446.4|18447.3|18443.3|18456.7|18452.7|18444.2|18440.2|779
1618235100000|2021-04-12 13:45:00|18445.8|18441.8|18437.9|18433.9|18450.4|18446.4|18437.9|18433.9|645
1618235400000|2021-04-12 13:50:00|18439.5|18435.5|18453.6|18449.6|18456.7|18452.7|18437.9|18433.9|492
1618235700000|2021-04-12 13:55:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|228
1618236000000|2021-04-12 14:00:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|538
1618236300000|2021-04-12 14:05:00|18453.6|18449.6|18437.9|18433.9|18453.6|18449.6|18434.8|18430.8|366
1618236600000|2021-04-12 14:10:00|18436.4|18432.4|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|639
1618236900000|2021-04-12 14:15:00|18447.3|18443.3|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|654
1618237200000|2021-04-12 14:20:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|442
1618237500000|2021-04-12 14:25:00|18447.3|18443.3|18466.1|18462.1|18466.1|18462.1|18447.3|18443.3|950
1618237800000|2021-04-12 14:30:00|18462.9|18458.9|18456.7|18452.7|18466.1|18462.1|18447.3|18443.3|1029
1618238100000|2021-04-12 14:35:00|18453.6|18449.6|18462.9|18458.9|18462.9|18458.9|18453.6|18449.6|410
1618238400000|2021-04-12 14:40:00|18459.8|18455.8|18447.3|18443.3|18466.1|18462.1|18447.3|18443.3|356
1618238700000|2021-04-12 14:45:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18441.1|18437.1|969
1618239000000|2021-04-12 14:50:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|643
1618239300000|2021-04-12 14:55:00|18436.4|18432.4|18434.8|18430.8|18437.9|18433.9|18431.7|18427.7|446
1618239600000|2021-04-12 15:00:00|18437.9|18433.9|18456.7|18452.7|18456.7|18452.7|18437.9|18433.9|388
1618239900000|2021-04-12 15:05:00|18459.8|18455.8|18466.1|18462.1|18469.2|18465.2|18453.6|18449.6|569
1618240200000|2021-04-12 15:10:00|18464.5|18460.5|18459.8|18455.8|18466.1|18462.1|18456.7|18452.7|439
1618240500000|2021-04-12 15:15:00|18458.3|18454.3|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|326
1618240800000|2021-04-12 15:20:00|18459.8|18455.8|18452|18448|18459.8|18455.8|18450.4|18446.4|300
1618241100000|2021-04-12 15:25:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|406
1618241400000|2021-04-12 15:30:00|18453.6|18449.6|18466.1|18462.1|18466.1|18462.1|18453.6|18449.6|358
1618241700000|2021-04-12 15:35:00|18467.6|18463.6|18472.3|18468.3|18481.7|18477.7|18467.6|18463.6|379
1618242000000|2021-04-12 15:40:00|18469.2|18465.2|18456.7|18452.7|18469.2|18465.2|18456.7|18452.7|305
1618242300000|2021-04-12 15:45:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|258
1618242600000|2021-04-12 15:50:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|316
1618242900000|2021-04-12 15:55:00|18458.3|18454.3|18450.4|18446.4|18459.8|18455.8|18450.4|18446.4|372
1618243200000|2021-04-12 16:00:00|18453.6|18449.6|18447.3|18443.3|18453.6|18449.6|18444.2|18440.2|285
1618243500000|2021-04-12 16:05:00|18450.4|18446.4|18452|18448|18452|18448|18444.2|18440.2|266
1618243800000|2021-04-12 16:10:00|18450.4|18446.4|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|174
1618244100000|2021-04-12 16:15:00|18450.4|18446.4|18464.5|18460.5|18466.1|18462.1|18447.3|18443.3|294
1618244400000|2021-04-12 16:20:00|18462.9|18458.9|18472.3|18468.3|18478.6|18474.6|18462.9|18458.9|641
1618244700000|2021-04-12 16:25:00|18469.2|18465.2|18478.6|18474.6|18478.6|18474.6|18469.2|18465.2|198
1618245000000|2021-04-12 16:30:00|18475.4|18471.4|18475.4|18471.4|18478.6|18474.6|18472.3|18468.3|300
1618245300000|2021-04-12 16:35:00|18478.6|18474.6|18475.4|18471.4|18481.7|18477.7|18475.4|18471.4|346
1618245600000|2021-04-12 16:40:00|18477|18473|18466.1|18462.1|18480.1|18476.1|18466.1|18462.1|321
1618245900000|2021-04-12 16:45:00|18467.6|18463.6|18459.8|18455.8|18467.6|18463.6|18456.7|18452.7|356
1618246200000|2021-04-12 16:50:00|18461.4|18457.4|18453.6|18449.6|18461.4|18457.4|18452|18448|438
1618246500000|2021-04-12 16:55:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18445.8|18441.8|651
1618246800000|2021-04-12 17:00:00|18459.8|18455.8|18459.8|18455.8|18469.2|18465.2|18447.3|18443.3|480
1618247100000|2021-04-12 17:05:00|18462.9|18458.9|18466.1|18462.1|18472.3|18468.3|18459.8|18455.8|432
1618247400000|2021-04-12 17:10:00|18462.9|18458.9|18453.6|18449.6|18466.1|18462.1|18450.4|18446.4|338
1618247700000|2021-04-12 17:15:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|326
1618248000000|2021-04-12 17:20:00|18447.3|18443.3|18450.4|18446.4|18453.6|18449.6|18444.2|18440.2|581
1618248300000|2021-04-12 17:25:00|18448.9|18444.9|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|369
1618248600000|2021-04-12 17:30:00|18450.4|18446.4|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|410
1618248900000|2021-04-12 17:35:00|18459.8|18455.8|18447.3|18443.3|18459.8|18455.8|18445.8|18441.8|652
1618249200000|2021-04-12 17:40:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|610
1618249500000|2021-04-12 17:45:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|365
1618249800000|2021-04-12 17:50:00|18439.5|18435.5|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|295
1618250100000|2021-04-12 17:55:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|270
1618250400000|2021-04-12 18:00:00|18439.5|18435.5|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|376
1618250700000|2021-04-12 18:05:00|18444.2|18440.2|18441.1|18437.1|18447.3|18443.3|18437.9|18433.9|443
1618251000000|2021-04-12 18:10:00|18437.9|18433.9|18441.1|18437.1|18447.3|18443.3|18437.9|18433.9|611
1618251300000|2021-04-12 18:15:00|18444.2|18440.2|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|444
1618251600000|2021-04-12 18:20:00|18442.6|18438.6|18434.8|18430.8|18442.6|18438.6|18434.8|18430.8|378
1618251900000|2021-04-12 18:25:00|18431.7|18427.7|18431.7|18427.7|18434.8|18430.8|18428.6|18424.6|299
1618252200000|2021-04-12 18:30:00|18428.6|18424.6|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|213
1618252500000|2021-04-12 18:35:00|18433.3|18429.3|18434.8|18430.8|18437.9|18433.9|18431.7|18427.7|264
1618252800000|2021-04-12 18:40:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|603
1618253100000|2021-04-12 18:45:00|18442.6|18438.6|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|789
1618253400000|2021-04-12 18:50:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|424
1618253700000|2021-04-12 18:55:00|18453.6|18449.6|18437.9|18433.9|18456.7|18452.7|18436.4|18432.4|1317
1618254000000|2021-04-12 19:00:00|18441.1|18437.1|18462.9|18458.9|18462.9|18458.9|18437.9|18433.9|992
1618254300000|2021-04-12 19:05:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|325
1618254600000|2021-04-12 19:10:00|18466.1|18462.1|18456.7|18452.7|18466.1|18462.1|18453.6|18449.6|492
1618254900000|2021-04-12 19:15:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|317
1618255200000|2021-04-12 19:20:00|18453.6|18449.6|18450.4|18446.4|18458.3|18454.3|18450.4|18446.4|257
1618255500000|2021-04-12 19:25:00|18453.6|18449.6|18466.1|18462.1|18466.1|18462.1|18453.6|18449.6|469
1618255800000|2021-04-12 19:30:00|18464.5|18460.5|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|310
1618256100000|2021-04-12 19:35:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|209
1618256400000|2021-04-12 19:40:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|245
1618256700000|2021-04-12 19:45:00|18453.6|18449.6|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|395
1618257000000|2021-04-12 19:50:00|18458.3|18454.3|18462.9|18458.9|18462.9|18458.9|18456.7|18452.7|405
1618257300000|2021-04-12 19:55:00|18466.1|18462.1|18475.4|18471.4|18478.6|18474.6|18462.9|18458.9|973
1618257600000|2021-04-12 20:00:00|18477|18473|18475.4|18471.4|18481.7|18477.7|18469.2|18465.2|1031
1618257900000|2021-04-12 20:05:00|18473.9|18469.9|18475.4|18471.4|18477|18473|18469.2|18465.2|358
1618258200000|2021-04-12 20:10:00|18473.9|18469.9|18477|18473|18478.6|18474.6|18472.3|18468.3|395
1618258500000|2021-04-12 20:15:00|18475.4|18471.4|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|165
1618258800000|2021-04-12 20:20:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|334
1618259100000|2021-04-12 20:25:00|18475.4|18471.4|18469.2|18465.2|18478.6|18474.6|18469.2|18465.2|329
1618259400000|2021-04-12 20:30:00|18472.3|18468.3|18466.1|18462.1|18475.4|18471.4|18466.1|18462.1|197
1618259700000|2021-04-12 20:35:00|18462.9|18458.9|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|138
1618260000000|2021-04-12 20:40:00|18470.8|18466.8|18472.3|18468.3|18478.6|18474.6|18469.2|18465.2|313
1618260300000|2021-04-12 20:45:00|18475.4|18471.4|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|225
1618260600000|2021-04-12 20:50:00|18480.1|18476.1|18472.3|18468.3|18481.7|18477.7|18469.2|18465.2|300
1618260900000|2021-04-12 20:55:00|18473.9|18469.9|18478.6|18474.6|18481.7|18477.7|18473.9|18469.9|195
1618264800000|2021-04-12 22:00:00|18483.3|18479.3|18486.4|18482.4|18487.9|18483.9|18477|18473|39
1618265100000|2021-04-12 22:05:00|18487.9|18483.9|18489.5|18485.5|18492.6|18488.6|18486.4|18482.4|44
1618265400000|2021-04-12 22:10:00|18487.9|18483.9|18487.9|18483.9|18489.5|18485.5|18484.8|18480.8|3
1618265700000|2021-04-12 22:15:00|18484.8|18480.8|18483.3|18479.3|18484.8|18480.8|18481.7|18477.7|30
1618266000000|2021-04-12 22:20:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|16
1618266300000|2021-04-12 22:25:00|18480.1|18476.1|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|7
1618266600000|2021-04-12 22:30:00|18480.1|18476.1|18480.1|18476.1|18480.1|18476.1|18480.1|18476.1|20
1618266900000|2021-04-12 22:35:00|||||||||4
1618267200000|2021-04-12 22:40:00|18481.7|18477.7|18473.9|18469.9|18484.8|18480.8|18473.9|18469.9|16
1618267500000|2021-04-12 22:45:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|73
1618267800000|2021-04-12 22:50:00|18469.2|18465.2|18459.8|18455.8|18469.2|18465.2|18459.8|18455.8|34
1618268100000|2021-04-12 22:55:00|18461.4|18457.4|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|17
1618268400000|2021-04-12 23:00:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18461.4|18457.4|30
1618268700000|2021-04-12 23:05:00|18467.6|18463.6|18464.5|18460.5|18469.2|18465.2|18464.5|18460.5|32
1618269000000|2021-04-12 23:10:00|18466.1|18462.1|18461.4|18457.4|18466.1|18462.1|18461.4|18457.4|8
1618269300000|2021-04-12 23:15:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18461.4|18457.4|32
1618269600000|2021-04-12 23:20:00|18466.1|18462.1|18464.5|18460.5|18466.1|18462.1|18464.5|18460.5|41
1618269900000|2021-04-12 23:25:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|5
1618270200000|2021-04-12 23:30:00|18461.4|18457.4|18455.1|18451.1|18461.4|18457.4|18453.6|18449.6|25
1618270500000|2021-04-12 23:35:00|18453.6|18449.6|18452|18448|18456.7|18452.7|18450.4|18446.4|25
1618270800000|2021-04-12 23:40:00|18450.4|18446.4|18461.4|18457.4|18461.4|18457.4|18450.4|18446.4|50
1618271100000|2021-04-12 23:45:00|18462.9|18458.9|18461.4|18457.4|18462.9|18458.9|18458.3|18454.3|61
1618271400000|2021-04-12 23:50:00|18459.8|18455.8|18458.3|18454.3|18462.9|18458.9|18456.7|18452.7|14
1618271700000|2021-04-12 23:55:00|18456.7|18452.7|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|32
1618272000000|2021-04-13 00:00:00|18458.3|18454.3|18442.6|18438.6|18458.3|18454.3|18441.1|18437.1|116
1618272300000|2021-04-13 00:05:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|29
1618272600000|2021-04-13 00:10:00|18442.6|18438.6|18442.6|18438.6|18444.2|18440.2|18437.9|18433.9|14
1618272900000|2021-04-13 00:15:00|18441.1|18437.1|18448.9|18444.9|18448.9|18444.9|18437.9|18433.9|39
1618273200000|2021-04-13 00:20:00|18447.3|18443.3|18447.3|18443.3|18452|18448|18447.3|18443.3|43
1618273500000|2021-04-13 00:25:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|26
1618273800000|2021-04-13 00:30:00|18452|18448|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|32
1618274100000|2021-04-13 00:35:00|18452|18448|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|11
1618274400000|2021-04-13 00:40:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|71
1618274700000|2021-04-13 00:45:00|18448.9|18444.9|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|37
1618275000000|2021-04-13 00:50:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|23
1618275300000|2021-04-13 00:55:00|18448.9|18444.9|18452|18448|18453.6|18449.6|18448.9|18444.9|31
1618275600000|2021-04-13 01:00:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|21
1618275900000|2021-04-13 01:05:00|18452|18448|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|26
1618276200000|2021-04-13 01:10:00|18452|18448|18452|18448|18453.6|18449.6|18452|18448|7
1618276500000|2021-04-13 01:15:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|19
1618276800000|2021-04-13 01:20:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|10
1618277100000|2021-04-13 01:25:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|24
1618277400000|2021-04-13 01:30:00|18448.9|18444.9|18453.6|18449.6|18455.1|18451.1|18447.3|18443.3|30
1618277700000|2021-04-13 01:35:00|18452|18448|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|14
1618278000000|2021-04-13 01:40:00|18453.6|18449.6|18459.8|18455.8|18466.1|18462.1|18453.6|18449.6|40
1618278300000|2021-04-13 01:45:00|18461.4|18457.4|18456.7|18452.7|18461.4|18457.4|18453.6|18449.6|37
1618278600000|2021-04-13 01:50:00|18455.1|18451.1|18447.3|18443.3|18455.1|18451.1|18447.3|18443.3|59
1618278900000|2021-04-13 01:55:00|18445.8|18441.8|18439.5|18435.5|18447.3|18443.3|18434.8|18430.8|145
1618279200000|2021-04-13 02:00:00|18437.9|18433.9|18445.8|18441.8|18445.8|18441.8|18437.9|18433.9|108
1618279500000|2021-04-13 02:05:00|18444.2|18440.2|18437.9|18433.9|18444.2|18440.2|18436.4|18432.4|15
1618279800000|2021-04-13 02:10:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18436.4|18432.4|14
1618280100000|2021-04-13 02:15:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|20
1618280400000|2021-04-13 02:20:00|18442.6|18438.6|18442.6|18438.6|18442.6|18438.6|18441.1|18437.1|1
1618280700000|2021-04-13 02:25:00|18441.1|18437.1|18439.5|18435.5|18442.6|18438.6|18437.9|18433.9|35
1618281000000|2021-04-13 02:30:00|18441.1|18437.1|18422.3|18418.3|18441.1|18437.1|18420.8|18416.8|134
1618281300000|2021-04-13 02:35:00|18423.9|18419.9|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|32
1618281600000|2021-04-13 02:40:00|18422.3|18418.3|18425.4|18421.4|18427|18423|18422.3|18418.3|20
1618281900000|2021-04-13 02:45:00|18427|18423|18423.9|18419.9|18427|18423|18423.9|18419.9|20
1618282200000|2021-04-13 02:50:00|18422.3|18418.3|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|102
1618282500000|2021-04-13 02:55:00|18412.9|18408.9|18412.9|18408.9|18414.5|18410.5|18412.9|18408.9|35
1618282800000|2021-04-13 03:00:00|18416.1|18412.1|18412.9|18408.9|18416.1|18412.1|18412.9|18408.9|17
1618283100000|2021-04-13 03:05:00|18409.8|18405.8|18409.8|18405.8|18411.4|18407.4|18409.8|18405.8|66
1618283400000|2021-04-13 03:10:00|18405.1|18401.1|18406.7|18402.7|18412.9|18408.9|18405.1|18401.1|83
1618283700000|2021-04-13 03:15:00|18408.3|18404.3|18408.3|18404.3|18409.8|18405.8|18406.7|18402.7|21
1618284000000|2021-04-13 03:20:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18406.7|18402.7|27
1618284300000|2021-04-13 03:25:00|18409.8|18405.8|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|128
1618284600000|2021-04-13 03:30:00|18408.3|18404.3|18412.9|18408.9|18414.5|18410.5|18406.7|18402.7|134
1618284900000|2021-04-13 03:35:00|18414.5|18410.5|18409.8|18405.8|18416.1|18412.1|18409.8|18405.8|50
1618285200000|2021-04-13 03:40:00|18411.4|18407.4|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|48
1618285500000|2021-04-13 03:45:00|18412.9|18408.9|18412.9|18408.9|18414.5|18410.5|18408.3|18404.3|74
1618285800000|2021-04-13 03:50:00|18414.5|18410.5|18419.2|18415.2|18419.2|18415.2|18412.9|18408.9|139
1618286100000|2021-04-13 03:55:00|18417.6|18413.6|18425.4|18421.4|18425.4|18421.4|18416.1|18412.1|67
1618286400000|2021-04-13 04:00:00|18428.6|18424.6|18422.3|18418.3|18428.6|18424.6|18422.3|18418.3|124
1618286700000|2021-04-13 04:05:00|18420.8|18416.8|18416.1|18412.1|18420.8|18416.8|18412.9|18408.9|43
1618287000000|2021-04-13 04:10:00|18417.6|18413.6|18412.9|18408.9|18417.6|18413.6|18409.8|18405.8|62
1618287300000|2021-04-13 04:15:00|18411.4|18407.4|18411.4|18407.4|18412.9|18408.9|18409.8|18405.8|15
1618287600000|2021-04-13 04:20:00|18412.9|18408.9|18409.8|18405.8|18416.1|18412.1|18409.8|18405.8|34
1618287900000|2021-04-13 04:25:00|18403.6|18399.6|18398.9|18394.9|18405.1|18401.1|18397.3|18393.3|85
1618288200000|2021-04-13 04:30:00|18400.4|18396.4|18403.6|18399.6|18406.7|18402.7|18397.3|18393.3|118
1618288500000|2021-04-13 04:35:00|18405.1|18401.1|18397.3|18393.3|18406.7|18402.7|18397.3|18393.3|61
1618288800000|2021-04-13 04:40:00|18398.9|18394.9|18402|18398|18403.6|18399.6|18397.3|18393.3|50
1618289100000|2021-04-13 04:45:00|18403.6|18399.6|18405.1|18401.1|18406.7|18402.7|18400.4|18396.4|35
1618289400000|2021-04-13 04:50:00|18406.7|18402.7|18405.1|18401.1|18406.7|18402.7|18403.6|18399.6|20
1618289700000|2021-04-13 04:55:00|18403.6|18399.6|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|16
1618290000000|2021-04-13 05:00:00|18408.3|18404.3|18412.9|18408.9|18412.9|18408.9|18406.7|18402.7|38
1618290300000|2021-04-13 05:05:00|18409.8|18405.8|18422.3|18418.3|18425.4|18421.4|18409.8|18405.8|60
1618290600000|2021-04-13 05:10:00|18420.8|18416.8|18414.5|18410.5|18422.3|18418.3|18412.9|18408.9|53
1618290900000|2021-04-13 05:15:00|18412.9|18408.9|18412.9|18408.9|18416.1|18412.1|18412.9|18408.9|16
1618291200000|2021-04-13 05:20:00|18411.4|18407.4|18411.4|18407.4|18412.9|18408.9|18409.8|18405.8|15
1618291500000|2021-04-13 05:25:00|18412.9|18408.9|18406.7|18402.7|18414.5|18410.5|18406.7|18402.7|37
1618291800000|2021-04-13 05:30:00|18403.6|18399.6|18405.1|18401.1|18406.7|18402.7|18403.6|18399.6|64
1618292100000|2021-04-13 05:35:00|18403.6|18399.6|18391.1|18387.1|18406.7|18402.7|18391.1|18387.1|281
1618292400000|2021-04-13 05:40:00|18387.9|18383.9|18391.1|18387.1|18394.2|18390.2|18387.9|18383.9|16
1618292700000|2021-04-13 05:45:00|18387.9|18383.9|18394.2|18390.2|18394.2|18390.2|18387.9|18383.9|66
1618293000000|2021-04-13 05:50:00|18392.6|18388.6|18391.1|18387.1|18394.2|18390.2|18391.1|18387.1|28
1618293300000|2021-04-13 05:55:00|18392.6|18388.6|18406.7|18402.7|18406.7|18402.7|18391.1|18387.1|62
1618293600000|2021-04-13 06:00:00|18408.3|18404.3|18414.5|18410.5|18416.1|18412.1|18403.6|18399.6|73
1618293900000|2021-04-13 06:05:00|18412.9|18408.9|18400.4|18396.4|18414.5|18410.5|18400.4|18396.4|87
1618294200000|2021-04-13 06:10:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|97
1618294500000|2021-04-13 06:15:00|18398.9|18394.9|18398.9|18394.9|18403.6|18399.6|18397.3|18393.3|52
1618294800000|2021-04-13 06:20:00|18400.4|18396.4|18394.2|18390.2|18400.4|18396.4|18391.1|18387.1|65
1618295100000|2021-04-13 06:25:00|18395.8|18391.8|18384.8|18380.8|18409.8|18405.8|18384.8|18380.8|112
1618295400000|2021-04-13 06:30:00|18387.9|18383.9|18391.1|18387.1|18391.1|18387.1|18381.7|18377.7|204
1618295700000|2021-04-13 06:35:00|18392.6|18388.6|18387.9|18383.9|18397.3|18393.3|18387.9|18383.9|247
1618296000000|2021-04-13 06:40:00|18389.5|18385.5|18391.1|18387.1|18400.4|18396.4|18387.9|18383.9|112
1618296300000|2021-04-13 06:45:00|18394.2|18390.2|18384.8|18380.8|18397.3|18393.3|18384.8|18380.8|186
1618296600000|2021-04-13 06:50:00|18386.4|18382.4|18391.1|18387.1|18394.2|18390.2|18384.8|18380.8|82
1618296900000|2021-04-13 06:55:00|18384.8|18380.8|18391.1|18387.1|18394.2|18390.2|18381.7|18377.7|216
1618297200000|2021-04-13 07:00:00|18392.6|18388.6|18394.2|18390.2|18406.7|18402.7|18391.1|18387.1|248
1618297500000|2021-04-13 07:05:00|18392.6|18388.6|18397.3|18393.3|18400.4|18396.4|18384.8|18380.8|154
1618297800000|2021-04-13 07:10:00|18398.9|18394.9|18406.7|18402.7|18416.1|18412.1|18397.3|18393.3|210
1618298100000|2021-04-13 07:15:00|18409.8|18405.8|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|89
1618298400000|2021-04-13 07:20:00|18409.8|18405.8|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|61
1618298700000|2021-04-13 07:25:00|18409.8|18405.8|18403.6|18399.6|18409.8|18405.8|18397.3|18393.3|53
1618299000000|2021-04-13 07:30:00|18400.4|18396.4|18412.9|18408.9|18416.1|18412.1|18400.4|18396.4|128
1618299300000|2021-04-13 07:35:00|18409.8|18405.8|18425.4|18421.4|18434.8|18430.8|18409.8|18405.8|315
1618299600000|2021-04-13 07:40:00|18422.3|18418.3|18431.7|18427.7|18431.7|18427.7|18416.1|18412.1|270
1618299900000|2021-04-13 07:45:00|18433.3|18429.3|18425.4|18421.4|18434.8|18430.8|18425.4|18421.4|114
1618300200000|2021-04-13 07:50:00|18428.6|18424.6|18422.3|18418.3|18428.6|18424.6|18419.2|18415.2|186
1618300500000|2021-04-13 07:55:00|18419.2|18415.2|18420.8|18416.8|18428.6|18424.6|18419.2|18415.2|131
1618300800000|2021-04-13 08:00:00|18422.3|18418.3|18428.6|18424.6|18431.7|18427.7|18419.2|18415.2|136
1618301100000|2021-04-13 08:05:00|18425.4|18421.4|18425.4|18421.4|18427|18423|18419.2|18415.2|188
1618301400000|2021-04-13 08:10:00|18427|18423|18431.7|18427.7|18434.8|18430.8|18427|18423|233
1618301700000|2021-04-13 08:15:00|18430.1|18426.1|18425.4|18421.4|18430.1|18426.1|18412.9|18408.9|236
1618302000000|2021-04-13 08:20:00|18427|18423|18428.6|18424.6|18431.7|18427.7|18422.3|18418.3|224
1618302300000|2021-04-13 08:25:00|18425.4|18421.4|18425.4|18421.4|18431.7|18427.7|18425.4|18421.4|133
1618302600000|2021-04-13 08:30:00|18428.6|18424.6|18416.1|18412.1|18428.6|18424.6|18416.1|18412.1|63
1618302900000|2021-04-13 08:35:00|18419.2|18415.2|18428.6|18424.6|18428.6|18424.6|18419.2|18415.2|136
1618303200000|2021-04-13 08:40:00|18427|18423|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|114
1618303500000|2021-04-13 08:45:00|18428.6|18424.6|18425.4|18421.4|18434.8|18430.8|18425.4|18421.4|172
1618303800000|2021-04-13 08:50:00|18423.9|18419.9|18417.6|18413.6|18428.6|18424.6|18416.1|18412.1|128
1618304100000|2021-04-13 08:55:00|18419.2|18415.2|18409.8|18405.8|18419.2|18415.2|18409.8|18405.8|152
1618304400000|2021-04-13 09:00:00|18411.4|18407.4|18403.6|18399.6|18416.1|18412.1|18400.4|18396.4|204
1618304700000|2021-04-13 09:05:00|18406.7|18402.7|18412.9|18408.9|18416.1|18412.1|18403.6|18399.6|143
1618305000000|2021-04-13 09:10:00|18411.4|18407.4|18419.2|18415.2|18419.2|18415.2|18409.8|18405.8|95
1618305300000|2021-04-13 09:15:00|18417.6|18413.6|18416.1|18412.1|18422.3|18418.3|18409.8|18405.8|107
1618305600000|2021-04-13 09:20:00|18412.9|18408.9|18409.8|18405.8|18419.2|18415.2|18409.8|18405.8|135
1618305900000|2021-04-13 09:25:00|18406.7|18402.7|18409.8|18405.8|18416.1|18412.1|18406.7|18402.7|169
1618306200000|2021-04-13 09:30:00|18411.4|18407.4|18412.9|18408.9|18416.1|18412.1|18406.7|18402.7|173
1618306500000|2021-04-13 09:35:00|18416.1|18412.1|18409.8|18405.8|18419.2|18415.2|18405.1|18401.1|132
1618306800000|2021-04-13 09:40:00|18411.4|18407.4|18409.8|18405.8|18416.1|18412.1|18409.8|18405.8|151
1618307100000|2021-04-13 09:45:00|18411.4|18407.4|18409.8|18405.8|18412.9|18408.9|18403.6|18399.6|92
1618307400000|2021-04-13 09:50:00|18412.9|18408.9|18409.8|18405.8|18416.1|18412.1|18409.8|18405.8|120
1618307700000|2021-04-13 09:55:00|18408.3|18404.3|18406.7|18402.7|18416.1|18412.1|18406.7|18402.7|91
1618308000000|2021-04-13 10:00:00|18405.1|18401.1|18416.1|18412.1|18419.2|18415.2|18403.6|18399.6|115
1618308300000|2021-04-13 10:05:00|18417.6|18413.6|18419.2|18415.2|18419.2|18415.2|18412.9|18408.9|129
1618308600000|2021-04-13 10:10:00|18422.3|18418.3|18425.4|18421.4|18425.4|18421.4|18422.3|18418.3|68
1618308900000|2021-04-13 10:15:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18425.4|18421.4|126
1618309200000|2021-04-13 10:20:00|18430.1|18426.1|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|75
1618309500000|2021-04-13 10:25:00|18433.3|18429.3|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|103
1618309800000|2021-04-13 10:30:00|18425.4|18421.4|18428.6|18424.6|18434.8|18430.8|18425.4|18421.4|114
1618310100000|2021-04-13 10:35:00|18427|18423|18428.6|18424.6|18428.6|18424.6|18422.3|18418.3|56
1618310400000|2021-04-13 10:40:00|18427|18423|18422.3|18418.3|18430.1|18426.1|18422.3|18418.3|88
1618310700000|2021-04-13 10:45:00|18423.9|18419.9|18434.8|18430.8|18434.8|18430.8|18422.3|18418.3|120
1618311000000|2021-04-13 10:50:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|65
1618311300000|2021-04-13 10:55:00|18428.6|18424.6|18452|18448|18452|18448|18428.6|18424.6|150
1618311600000|2021-04-13 11:00:00|18450.4|18446.4|18497.3|18493.3|18509.8|18505.8|18450.4|18446.4|1061
1618311900000|2021-04-13 11:05:00|18498.9|18494.9|18469.2|18465.2|18500.4|18496.4|18461.4|18457.4|605
1618312200000|2021-04-13 11:10:00|18472.3|18468.3|18469.2|18465.2|18484.8|18480.8|18469.2|18465.2|344
1618312500000|2021-04-13 11:15:00|18472.3|18468.3|18456.7|18452.7|18472.3|18468.3|18453.6|18449.6|238
1618312800000|2021-04-13 11:20:00|18453.6|18449.6|18450.4|18446.4|18459.8|18455.8|18450.4|18446.4|242
1618313100000|2021-04-13 11:25:00|18452|18448|18444.2|18440.2|18453.6|18449.6|18441.1|18437.1|221
1618313400000|2021-04-13 11:30:00|18442.6|18438.6|18431.7|18427.7|18444.2|18440.2|18428.6|18424.6|202
1618313700000|2021-04-13 11:35:00|18434.8|18430.8|18428.6|18424.6|18434.8|18430.8|18420.8|18416.8|259
1618314000000|2021-04-13 11:40:00|18427|18423|18434.8|18430.8|18437.9|18433.9|18419.2|18415.2|406
1618314300000|2021-04-13 11:45:00|18431.7|18427.7|18444.2|18440.2|18444.2|18440.2|18431.7|18427.7|308
1618314600000|2021-04-13 11:50:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18439.5|18435.5|380
1618314900000|2021-04-13 11:55:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18444.2|18440.2|212
1618315200000|2021-04-13 12:00:00|18456.7|18452.7|18444.2|18440.2|18456.7|18452.7|18441.1|18437.1|254
1618315500000|2021-04-13 12:05:00|18441.1|18437.1|18441.1|18437.1|18447.3|18443.3|18437.9|18433.9|254
1618315800000|2021-04-13 12:10:00|18437.9|18433.9|18434.8|18430.8|18437.9|18433.9|18425.4|18421.4|308
1618316100000|2021-04-13 12:15:00|18436.4|18432.4|18447.3|18443.3|18450.4|18446.4|18434.8|18430.8|234
1618316400000|2021-04-13 12:20:00|18445.8|18441.8|18431.7|18427.7|18447.3|18443.3|18425.4|18421.4|523
1618316700000|2021-04-13 12:25:00|18434.8|18430.8|18430.1|18426.1|18434.8|18430.8|18422.3|18418.3|351
1618317000000|2021-04-13 12:30:00|18431.7|18427.7|18444.2|18440.2|18459.8|18455.8|18402|18398|1634
1618317300000|2021-04-13 12:35:00|18441.1|18437.1|18473.9|18469.9|18478.6|18474.6|18431.7|18427.7|1364
1618317600000|2021-04-13 12:40:00|18475.4|18471.4|18478.6|18474.6|18487.9|18483.9|18466.1|18462.1|1232
1618317900000|2021-04-13 12:45:00|18481.7|18477.7|18472.3|18468.3|18491.1|18487.1|18462.9|18458.9|1099
1618318200000|2021-04-13 12:50:00|18475.4|18471.4|18464.5|18460.5|18475.4|18471.4|18456.7|18452.7|421
1618318500000|2021-04-13 12:55:00|18462.9|18458.9|18466.1|18462.1|18484.8|18480.8|18462.9|18458.9|654
1618318800000|2021-04-13 13:00:00|18462.9|18458.9|18447.3|18443.3|18475.4|18471.4|18447.3|18443.3|936
1618319100000|2021-04-13 13:05:00|18445.8|18441.8|18439.5|18435.5|18450.4|18446.4|18422.3|18418.3|1102
1618319400000|2021-04-13 13:10:00|18437.9|18433.9|18434.8|18430.8|18447.3|18443.3|18422.3|18418.3|697
1618319700000|2021-04-13 13:15:00|18437.9|18433.9|18416.1|18412.1|18447.3|18443.3|18409.8|18405.8|877
1618320000000|2021-04-13 13:20:00|18419.2|18415.2|18441.1|18437.1|18444.2|18440.2|18416.1|18412.1|793
1618320300000|2021-04-13 13:25:00|18444.2|18440.2|18450.4|18446.4|18456.7|18452.7|18428.6|18424.6|748
1618320600000|2021-04-13 13:30:00|18453.6|18449.6|18447.3|18443.3|18453.6|18449.6|18441.1|18437.1|713
1618320900000|2021-04-13 13:35:00|18450.4|18446.4|18466.1|18462.1|18469.2|18465.2|18447.3|18443.3|798
1618321200000|2021-04-13 13:40:00|18469.2|18465.2|18484.8|18480.8|18484.8|18480.8|18469.2|18465.2|1340
1618321500000|2021-04-13 13:45:00|18487.9|18483.9|18487.9|18483.9|18494.2|18490.2|18481.7|18477.7|1088
1618321800000|2021-04-13 13:50:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18478.6|18474.6|814
1618322100000|2021-04-13 13:55:00|18484.8|18480.8|18484.8|18480.8|18494.2|18490.2|18481.7|18477.7|589
1618322400000|2021-04-13 14:00:00|18481.7|18477.7|18478.6|18474.6|18491.1|18487.1|18472.3|18468.3|837
1618322700000|2021-04-13 14:05:00|18480.1|18476.1|18478.6|18474.6|18487.9|18483.9|18478.6|18474.6|561
1618323000000|2021-04-13 14:10:00|18480.1|18476.1|18467.6|18463.6|18481.7|18477.7|18466.1|18462.1|543
1618323300000|2021-04-13 14:15:00|18469.2|18465.2|18459.8|18455.8|18469.2|18465.2|18453.6|18449.6|767
1618323600000|2021-04-13 14:20:00|18456.7|18452.7|18453.6|18449.6|18466.1|18462.1|18447.3|18443.3|546
1618323900000|2021-04-13 14:25:00|18450.4|18446.4|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|381
1618324200000|2021-04-13 14:30:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|402
1618324500000|2021-04-13 14:35:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|692
1618324800000|2021-04-13 14:40:00|18453.6|18449.6|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|587
1618325100000|2021-04-13 14:45:00|18459.8|18455.8|18453.6|18449.6|18459.8|18455.8|18450.4|18446.4|701
1618325400000|2021-04-13 14:50:00|18455.1|18451.1|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|389
1618325700000|2021-04-13 14:55:00|18453.6|18449.6|18453.6|18449.6|18459.8|18455.8|18450.4|18446.4|1180
1618326000000|2021-04-13 15:00:00|18450.4|18446.4|18450.4|18446.4|18459.8|18455.8|18447.3|18443.3|674
1618326300000|2021-04-13 15:05:00|18448.9|18444.9|18453.6|18449.6|18456.7|18452.7|18444.2|18440.2|735
1618326600000|2021-04-13 15:10:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|625
1618326900000|2021-04-13 15:15:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|310
1618327200000|2021-04-13 15:20:00|18453.6|18449.6|18462.9|18458.9|18462.9|18458.9|18450.4|18446.4|386
1618327500000|2021-04-13 15:25:00|18459.8|18455.8|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|505
1618327800000|2021-04-13 15:30:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|699
1618328100000|2021-04-13 15:35:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|422
1618328400000|2021-04-13 15:40:00|18467.6|18463.6|18472.3|18468.3|18475.4|18471.4|18467.6|18463.6|235
1618328700000|2021-04-13 15:45:00|18473.9|18469.9|18469.2|18465.2|18475.4|18471.4|18466.1|18462.1|399
1618329000000|2021-04-13 15:50:00|18466.1|18462.1|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|271
1618329300000|2021-04-13 15:55:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|542
1618329600000|2021-04-13 16:00:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|458
1618329900000|2021-04-13 16:05:00|18469.2|18465.2|18475.4|18471.4|18475.4|18471.4|18466.1|18462.1|677
1618330200000|2021-04-13 16:10:00|18473.9|18469.9|18478.6|18474.6|18481.7|18477.7|18473.9|18469.9|737
1618330500000|2021-04-13 16:15:00|18481.7|18477.7|18491.1|18487.1|18491.1|18487.1|18478.6|18474.6|528
1618330800000|2021-04-13 16:20:00|18494.2|18490.2|18491.1|18487.1|18494.2|18490.2|18491.1|18487.1|560
1618331100000|2021-04-13 16:25:00|18492.6|18488.6|18491.1|18487.1|18497.3|18493.3|18487.9|18483.9|624
1618331400000|2021-04-13 16:30:00|18494.2|18490.2|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|718
1618331700000|2021-04-13 16:35:00|18487.9|18483.9|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|891
1618332000000|2021-04-13 16:40:00|18484.8|18480.8|18491.1|18487.1|18491.1|18487.1|18472.3|18468.3|1054
1618332300000|2021-04-13 16:45:00|18487.9|18483.9|18481.7|18477.7|18491.1|18487.1|18481.7|18477.7|1253
1618332600000|2021-04-13 16:50:00|18484.8|18480.8|18478.6|18474.6|18487.9|18483.9|18475.4|18471.4|1045
1618332900000|2021-04-13 16:55:00|18475.4|18471.4|18483.3|18479.3|18487.9|18483.9|18475.4|18471.4|1189
1618333200000|2021-04-13 17:00:00|18484.8|18480.8|18562.9|18558.9|18566.1|18562.1|18481.7|18477.7|2385
1618333500000|2021-04-13 17:05:00|18569.2|18565.2|18562.9|18558.9|18572.3|18568.3|18547.3|18543.3|1993
1618333800000|2021-04-13 17:10:00|18566.1|18562.1|18556.7|18552.7|18572.3|18568.3|18550.4|18546.4|856
1618334100000|2021-04-13 17:15:00|18558.3|18554.3|18566.1|18562.1|18572.3|18568.3|18553.6|18549.6|1011
1618334400000|2021-04-13 17:20:00|18564.5|18560.5|18575.4|18571.4|18575.4|18571.4|18562.9|18558.9|549
1618334700000|2021-04-13 17:25:00|18578.6|18574.6|18578.6|18574.6|18587.9|18583.9|18575.4|18571.4|1234
1618335000000|2021-04-13 17:30:00|18580.1|18576.1|18587.9|18583.9|18587.9|18583.9|18578.6|18574.6|909
1618335300000|2021-04-13 17:35:00|18584.8|18580.8|18584.8|18580.8|18591.1|18587.1|18578.6|18574.6|825
1618335600000|2021-04-13 17:40:00|18587.9|18583.9|18581.7|18577.7|18592.6|18588.6|18581.7|18577.7|1072
1618335900000|2021-04-13 17:45:00|18578.6|18574.6|18584.8|18580.8|18587.9|18583.9|18578.6|18574.6|606
1618336200000|2021-04-13 17:50:00|18581.7|18577.7|18569.2|18565.2|18584.8|18580.8|18566.1|18562.1|678
1618336500000|2021-04-13 17:55:00|18566.1|18562.1|18559.8|18555.8|18566.1|18562.1|18553.6|18549.6|768
1618336800000|2021-04-13 18:00:00|18556.7|18552.7|18569.2|18565.2|18569.2|18565.2|18556.7|18552.7|665
1618337100000|2021-04-13 18:05:00|18570.8|18566.8|18556.7|18552.7|18572.3|18568.3|18553.6|18549.6|661
1618337400000|2021-04-13 18:10:00|18559.8|18555.8|18569.2|18565.2|18572.3|18568.3|18556.7|18552.7|443
1618337700000|2021-04-13 18:15:00|18572.3|18568.3|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|502
1618338000000|2021-04-13 18:20:00|18572.3|18568.3|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|668
1618338300000|2021-04-13 18:25:00|18578.6|18574.6|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|335
1618338600000|2021-04-13 18:30:00|18578.6|18574.6|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|450
1618338900000|2021-04-13 18:35:00|18577|18573|18566.1|18562.1|18578.6|18574.6|18566.1|18562.1|414
1618339200000|2021-04-13 18:40:00|18562.9|18558.9|18575.4|18571.4|18575.4|18571.4|18562.9|18558.9|439
1618339500000|2021-04-13 18:45:00|18572.3|18568.3|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|427
1618339800000|2021-04-13 18:50:00|18573.9|18569.9|18584.8|18580.8|18587.9|18583.9|18573.9|18569.9|565
1618340100000|2021-04-13 18:55:00|18581.7|18577.7|18580.1|18576.1|18584.8|18580.8|18572.3|18568.3|910
1618340400000|2021-04-13 19:00:00|18578.6|18574.6|18553.6|18549.6|18584.8|18580.8|18553.6|18549.6|1167
1618340700000|2021-04-13 19:05:00|18555.1|18551.1|18566.1|18562.1|18569.2|18565.2|18555.1|18551.1|862
1618341000000|2021-04-13 19:10:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18562.9|18558.9|635
1618341300000|2021-04-13 19:15:00|18572.3|18568.3|18566.1|18562.1|18572.3|18568.3|18566.1|18562.1|490
1618341600000|2021-04-13 19:20:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18559.8|18555.8|350
1618341900000|2021-04-13 19:25:00|18566.1|18562.1|18575.4|18571.4|18575.4|18571.4|18562.9|18558.9|476
1618342200000|2021-04-13 19:30:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18569.2|18565.2|386
1618342500000|2021-04-13 19:35:00|18575.4|18571.4|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|808
1618342800000|2021-04-13 19:40:00|18572.3|18568.3|18575.4|18571.4|18581.7|18577.7|18569.2|18565.2|625
1618343100000|2021-04-13 19:45:00|18572.3|18568.3|18584.8|18580.8|18584.8|18580.8|18569.2|18565.2|872
1618343400000|2021-04-13 19:50:00|18581.7|18577.7|18587.9|18583.9|18587.9|18583.9|18578.6|18574.6|587
1618343700000|2021-04-13 19:55:00|18584.8|18580.8|18603.6|18599.6|18609.8|18605.8|18584.8|18580.8|3364
1618344000000|2021-04-13 20:00:00|18602|18598|18609.8|18605.8|18612.9|18608.9|18597.3|18593.3|878
1618344300000|2021-04-13 20:05:00|18606.7|18602.7|18612.9|18608.9|18612.9|18608.9|18606.7|18602.7|447
1618344600000|2021-04-13 20:10:00|18609.8|18605.8|18609.8|18605.8|18616.1|18612.1|18609.8|18605.8|535
1618344900000|2021-04-13 20:15:00|18612.9|18608.9|18603.6|18599.6|18616.1|18612.1|18600.4|18596.4|717
1618345200000|2021-04-13 20:20:00|18602|18598|18606.7|18602.7|18609.8|18605.8|18600.4|18596.4|235
1618345500000|2021-04-13 20:25:00|18603.6|18599.6|18606.7|18602.7|18609.8|18605.8|18603.6|18599.6|310
1618345800000|2021-04-13 20:30:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|318
1618346100000|2021-04-13 20:35:00|18612.9|18608.9|18612.9|18608.9|18616.1|18612.1|18609.8|18605.8|134
1618346400000|2021-04-13 20:40:00|18609.8|18605.8|18606.7|18602.7|18612.9|18608.9|18603.6|18599.6|360
1618346700000|2021-04-13 20:45:00|18609.8|18605.8|18609.8|18605.8|18609.8|18605.8|18603.6|18599.6|347
1618347000000|2021-04-13 20:50:00|18608.3|18604.3|18609.8|18605.8|18609.8|18605.8|18603.6|18599.6|211
1618347300000|2021-04-13 20:55:00|18611.4|18607.4|18616.1|18612.1|18616.1|18612.1|18609.8|18605.8|454
1618351200000|2021-04-13 22:00:00|18597.3|18593.3|18606.7|18602.7|18606.7|18602.7|18597.3|18593.3|47
1618351500000|2021-04-13 22:05:00|18605.1|18601.1|18606.7|18602.7|18606.7|18602.7|18605.1|18601.1|3
1618351800000|2021-04-13 22:10:00|18603.6|18599.6|18609.8|18605.8|18612.9|18608.9|18603.6|18599.6|23
1618352100000|2021-04-13 22:15:00|18611.4|18607.4|18611.4|18607.4|18612.9|18608.9|18609.8|18605.8|18
1618352400000|2021-04-13 22:20:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|5
1618352700000|2021-04-13 22:25:00|18612.9|18608.9|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|22
1618353000000|2021-04-13 22:30:00|18611.4|18607.4|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|5
1618353300000|2021-04-13 22:35:00|18612.9|18608.9|18616.1|18612.1|18616.1|18612.1|18612.9|18608.9|165
1618353600000|2021-04-13 22:40:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18617.6|18613.6|57
1618353900000|2021-04-13 22:45:00|18616.1|18612.1|18612.9|18608.9|18616.1|18612.1|18609.8|18605.8|32
1618354200000|2021-04-13 22:50:00|18609.8|18605.8|18612.9|18608.9|18614.5|18610.5|18609.8|18605.8|40
1618354800000|2021-04-13 23:00:00|18616.1|18612.1|18617.6|18613.6|18619.2|18615.2|18616.1|18612.1|20
1618355100000|2021-04-13 23:05:00|18619.2|18615.2|18617.6|18613.6|18619.2|18615.2|18617.6|18613.6|0
1618355400000|2021-04-13 23:10:00|18616.1|18612.1|18616.1|18612.1|18619.2|18615.2|18616.1|18612.1|8
1618355700000|2021-04-13 23:15:00|18612.9|18608.9|18616.1|18612.1|18616.1|18612.1|18612.9|18608.9|12
1618356000000|2021-04-13 23:20:00|18614.5|18610.5|18619.2|18615.2|18619.2|18615.2|18614.5|18610.5|93
1618356300000|2021-04-13 23:25:00|||||||||23
1618356600000|2021-04-13 23:30:00|18620.8|18616.8|18619.2|18615.2|18622.3|18618.3|18619.2|18615.2|58
1618356900000|2021-04-13 23:35:00|18622.3|18618.3|18622.3|18618.3|18622.3|18618.3|18620.8|18616.8|22
1618357200000|2021-04-13 23:40:00|18620.8|18616.8|18620.8|18616.8|18622.3|18618.3|18619.2|18615.2|31
1618357500000|2021-04-13 23:45:00|18622.3|18618.3|18620.8|18616.8|18622.3|18618.3|18619.2|18615.2|22
1618357800000|2021-04-13 23:50:00|18622.3|18618.3|18619.2|18615.2|18622.3|18618.3|18619.2|18615.2|13
1618358100000|2021-04-13 23:55:00|||||||||11
1618358400000|2021-04-14 00:00:00|18620.8|18616.8|18622.3|18618.3|18622.3|18618.3|18619.2|18615.2|29
1618358700000|2021-04-14 00:05:00|18616.1|18612.1|18617.6|18613.6|18619.2|18615.2|18616.1|18612.1|51
1618359000000|2021-04-14 00:10:00|18616.1|18612.1|18606.7|18602.7|18617.6|18613.6|18606.7|18602.7|261
1618359300000|2021-04-14 00:15:00|18609.8|18605.8|18612.9|18608.9|18612.9|18608.9|18609.8|18605.8|73
1618359600000|2021-04-14 00:20:00|18614.5|18610.5|18616.1|18612.1|18619.2|18615.2|18614.5|18610.5|125
1618359900000|2021-04-14 00:25:00|18612.9|18608.9|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|23
1618360200000|2021-04-14 00:30:00|18608.3|18604.3|18612.9|18608.9|18612.9|18608.9|18606.7|18602.7|55
1618360500000|2021-04-14 00:35:00|18616.1|18612.1|18612.9|18608.9|18616.1|18612.1|18612.9|18608.9|31
1618360800000|2021-04-14 00:40:00|18614.5|18610.5|18612.9|18608.9|18614.5|18610.5|18612.9|18608.9|0
1618361100000|2021-04-14 00:45:00|18614.5|18610.5|18616.1|18612.1|18616.1|18612.1|18614.5|18610.5|4
1618361400000|2021-04-14 00:50:00|18617.6|18613.6|18619.2|18615.2|18620.8|18616.8|18616.1|18612.1|49
1618361700000|2021-04-14 00:55:00|18616.1|18612.1|18625.4|18621.4|18625.4|18621.4|18616.1|18612.1|158
1618362000000|2021-04-14 01:00:00|||||||||20
1618362300000|2021-04-14 01:05:00|18628.6|18624.6|18625.4|18621.4|18628.6|18624.6|18623.9|18619.9|76
1618362600000|2021-04-14 01:10:00|18622.3|18618.3|18622.3|18618.3|18622.3|18618.3|18619.2|18615.2|58
1618362900000|2021-04-14 01:15:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18619.2|18615.2|34
1618363200000|2021-04-14 01:20:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|56
1618363500000|2021-04-14 01:25:00|18625.4|18621.4|18622.3|18618.3|18625.4|18621.4|18622.3|18618.3|31
1618363800000|2021-04-14 01:30:00|18620.8|18616.8|18619.2|18615.2|18622.3|18618.3|18619.2|18615.2|31
1618364100000|2021-04-14 01:35:00|||||||||7
1618364400000|2021-04-14 01:40:00|18617.6|18613.6|18616.1|18612.1|18617.6|18613.6|18612.9|18608.9|95
1618364700000|2021-04-14 01:45:00|||||||||5
1618365000000|2021-04-14 01:50:00|18614.5|18610.5|18598.9|18594.9|18614.5|18610.5|18597.3|18593.3|70
1618365300000|2021-04-14 01:55:00|18597.3|18593.3|18597.3|18593.3|18598.9|18594.9|18595.8|18591.8|20
1618365600000|2021-04-14 02:00:00|18600.4|18596.4|18594.2|18590.2|18600.4|18596.4|18587.9|18583.9|120
1618365900000|2021-04-14 02:05:00|18591.1|18587.1|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|39
1618366200000|2021-04-14 02:10:00|18587.9|18583.9|18594.2|18590.2|18594.2|18590.2|18587.9|18583.9|93
1618366500000|2021-04-14 02:15:00|18592.6|18588.6|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|14
1618366800000|2021-04-14 02:20:00|18595.8|18591.8|18603.6|18599.6|18603.6|18599.6|18594.2|18590.2|64
1618367100000|2021-04-14 02:25:00|18605.1|18601.1|18597.3|18593.3|18605.1|18601.1|18597.3|18593.3|27
1618367400000|2021-04-14 02:30:00|18595.8|18591.8|18602|18598|18602|18598|18594.2|18590.2|64
1618367700000|2021-04-14 02:35:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|4
1618368000000|2021-04-14 02:40:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|18
1618368300000|2021-04-14 02:45:00|18598.9|18594.9|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|19
1618368600000|2021-04-14 02:50:00|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|17
1618368900000|2021-04-14 02:55:00|||||||||1
1618369500000|2021-04-14 03:05:00|18605.1|18601.1|18603.6|18599.6|18605.1|18601.1|18603.6|18599.6|4
1618369800000|2021-04-14 03:10:00|18606.7|18602.7|18603.6|18599.6|18608.3|18604.3|18603.6|18599.6|13
1618370400000|2021-04-14 03:20:00|18605.1|18601.1|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|28
1618370700000|2021-04-14 03:25:00|18597.3|18593.3|18595.8|18591.8|18597.3|18593.3|18594.2|18590.2|35
1618371000000|2021-04-14 03:30:00|18594.2|18590.2|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|38
1618371300000|2021-04-14 03:35:00|18589.5|18585.5|18594.2|18590.2|18594.2|18590.2|18587.9|18583.9|36
1618371600000|2021-04-14 03:40:00|18597.3|18593.3|18603.6|18599.6|18606.7|18602.7|18595.8|18591.8|127
1618371900000|2021-04-14 03:45:00|18605.1|18601.1|18603.6|18599.6|18606.7|18602.7|18600.4|18596.4|38
1618372200000|2021-04-14 03:50:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|15
1618372800000|2021-04-14 04:00:00|18598.9|18594.9|18598.9|18594.9|18598.9|18594.9|18597.3|18593.3|3
1618373100000|2021-04-14 04:05:00|18597.3|18593.3|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|9
1618373400000|2021-04-14 04:10:00|18602|18598|18600.4|18596.4|18602|18598|18600.4|18596.4|4
1618373700000|2021-04-14 04:15:00|18602|18598|18600.4|18596.4|18602|18598|18600.4|18596.4|4
1618374300000|2021-04-14 04:25:00|18602|18598|18603.6|18599.6|18603.6|18599.6|18602|18598|1
1618374600000|2021-04-14 04:30:00|18602|18598|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|16
1618374900000|2021-04-14 04:35:00|18606.7|18602.7|18609.8|18605.8|18609.8|18605.8|18606.7|18602.7|41
1618375200000|2021-04-14 04:40:00|18608.3|18604.3|18609.8|18605.8|18609.8|18605.8|18608.3|18604.3|3
1618375500000|2021-04-14 04:45:00|18608.3|18604.3|18600.4|18596.4|18609.8|18605.8|18600.4|18596.4|34
1618375800000|2021-04-14 04:50:00|18602|18598|18597.3|18593.3|18603.6|18599.6|18597.3|18593.3|8
1618376100000|2021-04-14 04:55:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|9
1618376400000|2021-04-14 05:00:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|5
1618376700000|2021-04-14 05:05:00|18595.8|18591.8|18586.4|18582.4|18597.3|18593.3|18584.8|18580.8|79
1618377000000|2021-04-14 05:10:00|18587.9|18583.9|18583.3|18579.3|18587.9|18583.9|18581.7|18577.7|65
1618377300000|2021-04-14 05:15:00|18584.8|18580.8|18581.7|18577.7|18586.4|18582.4|18578.6|18574.6|56
1618377600000|2021-04-14 05:20:00|18583.3|18579.3|18581.7|18577.7|18583.3|18579.3|18578.6|18574.6|81
1618377900000|2021-04-14 05:25:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18581.7|18577.7|26
1618378200000|2021-04-14 05:30:00|18583.3|18579.3|18583.3|18579.3|18584.8|18580.8|18581.7|18577.7|40
1618378500000|2021-04-14 05:35:00|18584.8|18580.8|18578.6|18574.6|18584.8|18580.8|18578.6|18574.6|13
1618378800000|2021-04-14 05:40:00|18580.1|18576.1|18577|18573|18581.7|18577.7|18575.4|18571.4|107
1618379100000|2021-04-14 05:45:00|18575.4|18571.4|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|77
1618379400000|2021-04-14 05:50:00|18577|18573|18584.8|18580.8|18584.8|18580.8|18577|18573|32
1618379700000|2021-04-14 05:55:00|18586.4|18582.4|18586.4|18582.4|18586.4|18582.4|18584.8|18580.8|21
1618380000000|2021-04-14 06:00:00|18587.9|18583.9|18591.1|18587.1|18591.1|18587.1|18578.6|18574.6|103
1618380300000|2021-04-14 06:05:00|18587.9|18583.9|18591.1|18587.1|18594.2|18590.2|18584.8|18580.8|163
1618380600000|2021-04-14 06:10:00|18594.2|18590.2|18597.3|18593.3|18597.3|18593.3|18589.5|18585.5|108
1618380900000|2021-04-14 06:15:00|18598.9|18594.9|18591.1|18587.1|18600.4|18596.4|18591.1|18587.1|149
1618381200000|2021-04-14 06:20:00|18594.2|18590.2|18578.6|18574.6|18597.3|18593.3|18569.2|18565.2|239
1618381500000|2021-04-14 06:25:00|18575.4|18571.4|18587.9|18583.9|18594.2|18590.2|18575.4|18571.4|131
1618381800000|2021-04-14 06:30:00|18586.4|18582.4|18584.8|18580.8|18591.1|18587.1|18575.4|18571.4|136
1618382100000|2021-04-14 06:35:00|18586.4|18582.4|18581.7|18577.7|18587.9|18583.9|18581.7|18577.7|69
1618382400000|2021-04-14 06:40:00|18584.8|18580.8|18572.3|18568.3|18587.9|18583.9|18572.3|18568.3|378
1618382700000|2021-04-14 06:45:00|18569.2|18565.2|18572.3|18568.3|18580.1|18576.1|18566.1|18562.1|164
1618383000000|2021-04-14 06:50:00|18570.8|18566.8|18569.2|18565.2|18572.3|18568.3|18566.1|18562.1|95
1618383300000|2021-04-14 06:55:00|18570.8|18566.8|18575.4|18571.4|18578.6|18574.6|18567.6|18563.6|107
1618383600000|2021-04-14 07:00:00|18569.2|18565.2|18578.6|18574.6|18581.7|18577.7|18569.2|18565.2|254
1618383900000|2021-04-14 07:05:00|18580.1|18576.1|18575.4|18571.4|18581.7|18577.7|18569.2|18565.2|133
1618384200000|2021-04-14 07:10:00|18573.9|18569.9|18581.7|18577.7|18581.7|18577.7|18569.2|18565.2|134
1618384500000|2021-04-14 07:15:00|18580.1|18576.1|18559.8|18555.8|18581.7|18577.7|18559.8|18555.8|242
1618384800000|2021-04-14 07:20:00|18558.3|18554.3|18562.9|18558.9|18569.2|18565.2|18556.7|18552.7|246
1618385100000|2021-04-14 07:25:00|18566.1|18562.1|18559.8|18555.8|18566.1|18562.1|18553.6|18549.6|389
1618385400000|2021-04-14 07:30:00|18556.7|18552.7|18556.7|18552.7|18562.9|18558.9|18556.7|18552.7|173
1618385700000|2021-04-14 07:35:00|18555.1|18551.1|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|198
1618386000000|2021-04-14 07:40:00|18558.3|18554.3|18553.6|18549.6|18559.8|18555.8|18550.4|18546.4|145
1618386300000|2021-04-14 07:45:00|18556.7|18552.7|18566.1|18562.1|18566.1|18562.1|18556.7|18552.7|153
1618386600000|2021-04-14 07:50:00|18562.9|18558.9|18556.7|18552.7|18562.9|18558.9|18556.7|18552.7|129
1618386900000|2021-04-14 07:55:00|18555.1|18551.1|18559.8|18555.8|18562.9|18558.9|18555.1|18551.1|132
1618387200000|2021-04-14 08:00:00|18556.7|18552.7|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|147
1618387500000|2021-04-14 08:05:00|18553.6|18549.6|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|128
1618387800000|2021-04-14 08:10:00|18559.8|18555.8|18561.4|18557.4|18562.9|18558.9|18553.6|18549.6|125
1618388100000|2021-04-14 08:15:00|18559.8|18555.8|18556.7|18552.7|18562.9|18558.9|18556.7|18552.7|69
1618388400000|2021-04-14 08:20:00|18559.8|18555.8|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|34
1618388700000|2021-04-14 08:25:00|18547.3|18543.3|18544.2|18540.2|18553.6|18549.6|18537.9|18533.9|280
1618389000000|2021-04-14 08:30:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|147
1618389300000|2021-04-14 08:35:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|167
1618389600000|2021-04-14 08:40:00|18537.9|18533.9|18541.1|18537.1|18541.1|18537.1|18537.9|18533.9|88
1618389900000|2021-04-14 08:45:00|18539.5|18535.5|18545.8|18541.8|18547.3|18543.3|18537.9|18533.9|65
1618390200000|2021-04-14 08:50:00|18547.3|18543.3|18547.3|18543.3|18547.3|18543.3|18537.9|18533.9|87
1618390500000|2021-04-14 08:55:00|18544.2|18540.2|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|126
1618390800000|2021-04-14 09:00:00|18544.2|18540.2|18544.2|18540.2|18550.4|18546.4|18541.1|18537.1|123
1618391100000|2021-04-14 09:05:00|18547.3|18543.3|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|179
1618391400000|2021-04-14 09:10:00|18545.8|18541.8|18547.3|18543.3|18547.3|18543.3|18544.2|18540.2|42
1618391700000|2021-04-14 09:15:00|18544.2|18540.2|18537.9|18533.9|18547.3|18543.3|18537.9|18533.9|85
1618392000000|2021-04-14 09:20:00|18539.5|18535.5|18537.9|18533.9|18547.3|18543.3|18537.9|18533.9|214
1618392300000|2021-04-14 09:25:00|18539.5|18535.5|18534.8|18530.8|18539.5|18535.5|18534.8|18530.8|106
1618392600000|2021-04-14 09:30:00|18537.9|18533.9|18544.2|18540.2|18545.8|18541.8|18536.4|18532.4|107
1618392900000|2021-04-14 09:35:00|18545.8|18541.8|18550.4|18546.4|18550.4|18546.4|18544.2|18540.2|126
1618393200000|2021-04-14 09:40:00|18552|18548|18556.7|18552.7|18559.8|18555.8|18552|18548|64
1618393500000|2021-04-14 09:45:00|18553.6|18549.6|18556.7|18552.7|18559.8|18555.8|18550.4|18546.4|91
1618393800000|2021-04-14 09:50:00|18555.1|18551.1|18552|18548|18556.7|18552.7|18547.3|18543.3|96
1618394100000|2021-04-14 09:55:00|18550.4|18546.4|18547.3|18543.3|18553.6|18549.6|18547.3|18543.3|85
1618394400000|2021-04-14 10:00:00|18548.9|18544.9|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|66
1618394700000|2021-04-14 10:05:00|18550.4|18546.4|18564.5|18560.5|18566.1|18562.1|18548.9|18544.9|163
1618395000000|2021-04-14 10:10:00|18562.9|18558.9|18562.9|18558.9|18569.2|18565.2|18562.9|18558.9|89
1618395300000|2021-04-14 10:15:00|18564.5|18560.5|18559.8|18555.8|18566.1|18562.1|18556.7|18552.7|60
1618395600000|2021-04-14 10:20:00|18558.3|18554.3|18562.9|18558.9|18569.2|18565.2|18558.3|18554.3|136
1618395900000|2021-04-14 10:25:00|18564.5|18560.5|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|102
1618396200000|2021-04-14 10:30:00|18561.4|18557.4|18569.2|18565.2|18572.3|18568.3|18559.8|18555.8|111
1618396500000|2021-04-14 10:35:00|18572.3|18568.3|18578.6|18574.6|18581.7|18577.7|18572.3|18568.3|186
1618396800000|2021-04-14 10:40:00|18580.1|18576.1|18575.4|18571.4|18580.1|18576.1|18572.3|18568.3|82
1618397100000|2021-04-14 10:45:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18569.2|18565.2|148
1618397400000|2021-04-14 10:50:00|18575.4|18571.4|18566.1|18562.1|18575.4|18571.4|18559.8|18555.8|266
1618397700000|2021-04-14 10:55:00|18569.2|18565.2|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|217
1618398000000|2021-04-14 11:00:00|18569.2|18565.2|18561.4|18557.4|18575.4|18571.4|18561.4|18557.4|141
1618398300000|2021-04-14 11:05:00|18562.9|18558.9|18572.3|18568.3|18575.4|18571.4|18559.8|18555.8|136
1618398600000|2021-04-14 11:10:00|18575.4|18571.4|18578.6|18574.6|18578.6|18574.6|18572.3|18568.3|70
1618398900000|2021-04-14 11:15:00|18575.4|18571.4|18581.7|18577.7|18584.8|18580.8|18569.2|18565.2|220
1618399200000|2021-04-14 11:20:00|18580.1|18576.1|18572.3|18568.3|18581.7|18577.7|18572.3|18568.3|145
1618399500000|2021-04-14 11:25:00|18569.2|18565.2|18572.3|18568.3|18577|18573|18566.1|18562.1|162
1618399800000|2021-04-14 11:30:00|18569.2|18565.2|18584.8|18580.8|18587.9|18583.9|18566.1|18562.1|111
1618400100000|2021-04-14 11:35:00|18581.7|18577.7|18591.1|18587.1|18591.1|18587.1|18581.7|18577.7|238
1618400400000|2021-04-14 11:40:00|18587.9|18583.9|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|149
1618400700000|2021-04-14 11:45:00|18589.5|18585.5|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|324
1618401000000|2021-04-14 11:50:00|18587.9|18583.9|18584.8|18580.8|18591.1|18587.1|18578.6|18574.6|451
1618401300000|2021-04-14 11:55:00|18587.9|18583.9|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|255
1618401600000|2021-04-14 12:00:00|18587.9|18583.9|18587.9|18583.9|18591.1|18587.1|18578.6|18574.6|298
1618401900000|2021-04-14 12:05:00|18591.1|18587.1|18592.6|18588.6|18594.2|18590.2|18587.9|18583.9|339
1618402200000|2021-04-14 12:10:00|18591.1|18587.1|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|223
1618402500000|2021-04-14 12:15:00|18587.9|18583.9|18581.7|18577.7|18594.2|18590.2|18578.6|18574.6|238
1618402800000|2021-04-14 12:20:00|18580.1|18576.1|18575.4|18571.4|18584.8|18580.8|18575.4|18571.4|538
1618403100000|2021-04-14 12:25:00|18573.9|18569.9|18581.7|18577.7|18581.7|18577.7|18562.9|18558.9|714
1618403400000|2021-04-14 12:30:00|18578.6|18574.6|18575.4|18571.4|18580.1|18576.1|18569.2|18565.2|375
1618403700000|2021-04-14 12:35:00|18577|18573|18584.8|18580.8|18584.8|18580.8|18572.3|18568.3|405
1618404000000|2021-04-14 12:40:00|18587.9|18583.9|18584.8|18580.8|18591.1|18587.1|18578.6|18574.6|514
1618404300000|2021-04-14 12:45:00|18586.4|18582.4|18584.8|18580.8|18597.3|18593.3|18581.7|18577.7|653
1618404600000|2021-04-14 12:50:00|18581.7|18577.7|18572.3|18568.3|18584.8|18580.8|18569.2|18565.2|259
1618404900000|2021-04-14 12:55:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18556.7|18552.7|481
1618405200000|2021-04-14 13:00:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18559.8|18555.8|464
1618405500000|2021-04-14 13:05:00|18573.9|18569.9|18581.7|18577.7|18587.9|18583.9|18569.2|18565.2|367
1618405800000|2021-04-14 13:10:00|18584.8|18580.8|18559.8|18555.8|18587.9|18583.9|18559.8|18555.8|675
1618406100000|2021-04-14 13:15:00|18556.7|18552.7|18541.1|18537.1|18559.8|18555.8|18534.8|18530.8|678
1618406400000|2021-04-14 13:20:00|18537.9|18533.9|18547.3|18543.3|18550.4|18546.4|18537.9|18533.9|363
1618406700000|2021-04-14 13:25:00|18550.4|18546.4|18548.9|18544.9|18553.6|18549.6|18547.3|18543.3|207
1618407000000|2021-04-14 13:30:00|18547.3|18543.3|18537.9|18533.9|18553.6|18549.6|18531.7|18527.7|623
1618407300000|2021-04-14 13:35:00|18541.1|18537.1|18537.9|18533.9|18544.2|18540.2|18533.3|18529.3|317
1618407600000|2021-04-14 13:40:00|18536.4|18532.4|18550.4|18546.4|18553.6|18549.6|18531.7|18527.7|467
1618407900000|2021-04-14 13:45:00|18548.9|18544.9|18562.9|18558.9|18569.2|18565.2|18544.2|18540.2|823
1618408200000|2021-04-14 13:50:00|18564.5|18560.5|18559.8|18555.8|18564.5|18560.5|18553.6|18549.6|628
1618408500000|2021-04-14 13:55:00|18562.9|18558.9|18562.9|18558.9|18572.3|18568.3|18559.8|18555.8|466
1618408800000|2021-04-14 14:00:00|18566.1|18562.1|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|389
1618409100000|2021-04-14 14:05:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18566.1|18562.1|499
1618409400000|2021-04-14 14:10:00|18577|18573|18572.3|18568.3|18578.6|18574.6|18569.2|18565.2|538
1618409700000|2021-04-14 14:15:00|18569.2|18565.2|18562.9|18558.9|18569.2|18565.2|18562.9|18558.9|305
1618410000000|2021-04-14 14:20:00|18561.4|18557.4|18559.8|18555.8|18562.9|18558.9|18545.8|18541.8|509
1618410300000|2021-04-14 14:25:00|18556.7|18552.7|18569.2|18565.2|18575.4|18571.4|18556.7|18552.7|480
1618410600000|2021-04-14 14:30:00|18570.8|18566.8|18572.3|18568.3|18575.4|18571.4|18562.9|18558.9|503
1618410900000|2021-04-14 14:35:00|18575.4|18571.4|18562.9|18558.9|18575.4|18571.4|18562.9|18558.9|470
1618411200000|2021-04-14 14:40:00|18559.8|18555.8|18562.9|18558.9|18562.9|18558.9|18550.4|18546.4|788
1618411500000|2021-04-14 14:45:00|18566.1|18562.1|18556.7|18552.7|18575.4|18571.4|18553.6|18549.6|466
1618411800000|2021-04-14 14:50:00|18553.6|18549.6|18550.4|18546.4|18556.7|18552.7|18547.3|18543.3|303
1618412100000|2021-04-14 14:55:00|18547.3|18543.3|18534.8|18530.8|18547.3|18543.3|18531.7|18527.7|1005
1618412400000|2021-04-14 15:00:00|18533.3|18529.3|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|670
1618412700000|2021-04-14 15:05:00|18531.7|18527.7|18525.4|18521.4|18531.7|18527.7|18519.2|18515.2|1096
1618413000000|2021-04-14 15:10:00|18522.3|18518.3|18512.9|18508.9|18531.7|18527.7|18512.9|18508.9|870
1618413300000|2021-04-14 15:15:00|18509.8|18505.8|18519.2|18515.2|18522.3|18518.3|18506.7|18502.7|1140
1618413600000|2021-04-14 15:20:00|18522.3|18518.3|18519.2|18515.2|18534.8|18530.8|18519.2|18515.2|550
1618413900000|2021-04-14 15:25:00|18522.3|18518.3|18528.6|18524.6|18534.8|18530.8|18519.2|18515.2|483
1618414200000|2021-04-14 15:30:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18525.4|18521.4|557
1618414500000|2021-04-14 15:35:00|18531.7|18527.7|18541.1|18537.1|18541.1|18537.1|18531.7|18527.7|395
1618414800000|2021-04-14 15:40:00|18537.9|18533.9|18537.9|18533.9|18544.2|18540.2|18534.8|18530.8|441
1618415100000|2021-04-14 15:45:00|18534.8|18530.8|18519.2|18515.2|18534.8|18530.8|18516.1|18512.1|505
1618415400000|2021-04-14 15:50:00|18516.1|18512.1|18525.4|18521.4|18534.8|18530.8|18512.9|18508.9|576
1618415700000|2021-04-14 15:55:00|18527|18523|18537.9|18533.9|18537.9|18533.9|18525.4|18521.4|328
1618416000000|2021-04-14 16:00:00|18534.8|18530.8|18528.6|18524.6|18534.8|18530.8|18527|18523|312
1618416300000|2021-04-14 16:05:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|210
1618416600000|2021-04-14 16:10:00|18527|18523|18519.2|18515.2|18528.6|18524.6|18512.9|18508.9|484
1618416900000|2021-04-14 16:15:00|18516.1|18512.1|18519.2|18515.2|18522.3|18518.3|18512.9|18508.9|408
1618417200000|2021-04-14 16:20:00|18516.1|18512.1|18516.1|18512.1|18519.2|18515.2|18516.1|18512.1|205
1618417500000|2021-04-14 16:25:00|18519.2|18515.2|18512.9|18508.9|18522.3|18518.3|18506.7|18502.7|440
1618417800000|2021-04-14 16:30:00|18516.1|18512.1|18519.2|18515.2|18525.4|18521.4|18512.9|18508.9|350
1618418100000|2021-04-14 16:35:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|199
1618418400000|2021-04-14 16:40:00|18527|18523|18531.7|18527.7|18537.9|18533.9|18525.4|18521.4|363
1618418700000|2021-04-14 16:45:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|88
1618419000000|2021-04-14 16:50:00|18527|18523|18528.6|18524.6|18531.7|18527.7|18527|18523|105
1618419300000|2021-04-14 16:55:00|18525.4|18521.4|18516.1|18512.1|18528.6|18524.6|18516.1|18512.1|246
1618419600000|2021-04-14 17:00:00|18512.9|18508.9|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|335
1618419900000|2021-04-14 17:05:00|18506.7|18502.7|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|185
1618420200000|2021-04-14 17:10:00|18500.4|18496.4|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|232
1618420500000|2021-04-14 17:15:00|18500.4|18496.4|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|430
1618420800000|2021-04-14 17:20:00|18500.4|18496.4|18500.4|18496.4|18503.6|18499.6|18497.3|18493.3|258
1618421100000|2021-04-14 17:25:00|18502|18498|18497.3|18493.3|18503.6|18499.6|18487.9|18483.9|522
1618421400000|2021-04-14 17:30:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|238
1618421700000|2021-04-14 17:35:00|18500.4|18496.4|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|219
1618422000000|2021-04-14 17:40:00|18503.6|18499.6|18516.1|18512.1|18519.2|18515.2|18500.4|18496.4|477
1618422300000|2021-04-14 17:45:00|18512.9|18508.9|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|327
1618422600000|2021-04-14 17:50:00|18512.9|18508.9|18509.8|18505.8|18516.1|18512.1|18509.8|18505.8|198
1618422900000|2021-04-14 17:55:00|18511.4|18507.4|18516.1|18512.1|18522.3|18518.3|18509.8|18505.8|277
1618423200000|2021-04-14 18:00:00|18512.9|18508.9|18522.3|18518.3|18525.4|18521.4|18509.8|18505.8|457
1618423500000|2021-04-14 18:05:00|18523.9|18519.9|18519.2|18515.2|18528.6|18524.6|18519.2|18515.2|511
1618423800000|2021-04-14 18:10:00|18516.1|18512.1|18512.9|18508.9|18522.3|18518.3|18512.9|18508.9|307
1618424100000|2021-04-14 18:15:00|18509.8|18505.8|18506.7|18502.7|18516.1|18512.1|18505.1|18501.1|450
1618424400000|2021-04-14 18:20:00|18509.8|18505.8|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|331
1618424700000|2021-04-14 18:25:00|18512.9|18508.9|18509.8|18505.8|18512.9|18508.9|18506.7|18502.7|212
1618425000000|2021-04-14 18:30:00|18512.9|18508.9|18525.4|18521.4|18525.4|18521.4|18509.8|18505.8|382
1618425300000|2021-04-14 18:35:00|18522.3|18518.3|18537.9|18533.9|18541.1|18537.1|18522.3|18518.3|437
1618425600000|2021-04-14 18:40:00|18534.8|18530.8|18531.7|18527.7|18537.9|18533.9|18531.7|18527.7|355
1618425900000|2021-04-14 18:45:00|18530.1|18526.1|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|193
1618426200000|2021-04-14 18:50:00|18541.1|18537.1|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|505
1618426500000|2021-04-14 18:55:00|18533.3|18529.3|18525.4|18521.4|18534.8|18530.8|18517.6|18513.6|1212
1618426800000|2021-04-14 19:00:00|18522.3|18518.3|18516.1|18512.1|18523.9|18519.9|18512.9|18508.9|413
1618427100000|2021-04-14 19:05:00|18519.2|18515.2|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|407
1618427400000|2021-04-14 19:10:00|18528.6|18524.6|18522.3|18518.3|18528.6|18524.6|18522.3|18518.3|261
1618427700000|2021-04-14 19:15:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|137
1618428000000|2021-04-14 19:20:00|18530.1|18526.1|18534.8|18530.8|18537.9|18533.9|18528.6|18524.6|179
1618428300000|2021-04-14 19:25:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|242
1618428600000|2021-04-14 19:30:00|18534.8|18530.8|18537.9|18533.9|18537.9|18533.9|18534.8|18530.8|437
1618428900000|2021-04-14 19:35:00|18534.8|18530.8|18541.1|18537.1|18541.1|18537.1|18534.8|18530.8|311
1618429200000|2021-04-14 19:40:00|18544.2|18540.2|18547.3|18543.3|18547.3|18543.3|18541.1|18537.1|288
1618429500000|2021-04-14 19:45:00|18550.4|18546.4|18553.6|18549.6|18553.6|18549.6|18547.3|18543.3|724
1618429800000|2021-04-14 19:50:00|18550.4|18546.4|18550.4|18546.4|18553.6|18549.6|18547.3|18543.3|792
1618430100000|2021-04-14 19:55:00|18552|18548|18550.4|18546.4|18553.6|18549.6|18547.3|18543.3|1909
1618430400000|2021-04-14 20:00:00|18548.9|18544.9|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|1065
1618430700000|2021-04-14 20:05:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18555.1|18551.1|559
1618431000000|2021-04-14 20:10:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|305
1618431300000|2021-04-14 20:15:00|18553.6|18549.6|18562.9|18558.9|18566.1|18562.1|18547.3|18543.3|297
1618431600000|2021-04-14 20:20:00|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|18562.9|18558.9|278
1618431900000|2021-04-14 20:25:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18556.7|18552.7|101
1618432200000|2021-04-14 20:30:00|18561.4|18557.4|18566.1|18562.1|18566.1|18562.1|18559.8|18555.8|186
1618432500000|2021-04-14 20:35:00|18564.5|18560.5|18559.8|18555.8|18566.1|18562.1|18553.6|18549.6|204
1618432800000|2021-04-14 20:40:00|18556.7|18552.7|18550.4|18546.4|18559.8|18555.8|18548.9|18544.9|219
1618433100000|2021-04-14 20:45:00|18555.1|18551.1|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|248
1618433400000|2021-04-14 20:50:00|18556.7|18552.7|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|207
1618433700000|2021-04-14 20:55:00|18553.6|18549.6|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|237
1618437600000|2021-04-14 22:00:00|18550.4|18546.4|18544.2|18540.2|18550.4|18546.4|18542.6|18538.6|15
1618437900000|2021-04-14 22:05:00|18545.8|18541.8|18545.8|18541.8|18547.3|18543.3|18545.8|18541.8|9
1618438200000|2021-04-14 22:10:00|18547.3|18543.3|18550.4|18546.4|18553.6|18549.6|18545.8|18541.8|31
1618438500000|2021-04-14 22:15:00|18548.9|18544.9|18545.8|18541.8|18550.4|18546.4|18544.2|18540.2|14
1618438800000|2021-04-14 22:20:00|18544.2|18540.2|18547.3|18543.3|18547.3|18543.3|18544.2|18540.2|27
1618439100000|2021-04-14 22:25:00|18548.9|18544.9|18548.9|18544.9|18548.9|18544.9|18548.9|18544.9|3
1618439400000|2021-04-14 22:30:00|18550.4|18546.4|18547.3|18543.3|18550.4|18546.4|18545.8|18541.8|13
1618439700000|2021-04-14 22:35:00|18545.8|18541.8|18547.3|18543.3|18547.3|18543.3|18545.8|18541.8|7
1618440000000|2021-04-14 22:40:00|18550.4|18546.4|18542.6|18538.6|18550.4|18546.4|18541.1|18537.1|45
1618440300000|2021-04-14 22:45:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|12
1618440600000|2021-04-14 22:50:00|18544.2|18540.2|18542.6|18538.6|18545.8|18541.8|18542.6|18538.6|30
1618440900000|2021-04-14 22:55:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|95
1618441200000|2021-04-14 23:00:00|18539.5|18535.5|18537.9|18533.9|18541.1|18537.1|18537.9|18533.9|5
1618441500000|2021-04-14 23:05:00|18539.5|18535.5|18541.1|18537.1|18541.1|18537.1|18537.9|18533.9|13
1618441800000|2021-04-14 23:10:00|18539.5|18535.5|18536.4|18532.4|18541.1|18537.1|18536.4|18532.4|6
1618442100000|2021-04-14 23:15:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|5
1618442400000|2021-04-14 23:20:00|18536.4|18532.4|18537.9|18533.9|18537.9|18533.9|18534.8|18530.8|24
1618442700000|2021-04-14 23:25:00|18536.4|18532.4|18536.4|18532.4|18536.4|18532.4|18536.4|18532.4|8
1618443000000|2021-04-14 23:30:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|20
1618443300000|2021-04-14 23:35:00|18531.7|18527.7|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|19
1618443600000|2021-04-14 23:40:00|18531.7|18527.7|18533.3|18529.3|18534.8|18530.8|18531.7|18527.7|17
1618443900000|2021-04-14 23:45:00|18534.8|18530.8|18537.9|18533.9|18537.9|18533.9|18533.3|18529.3|18
1618444200000|2021-04-14 23:50:00|18536.4|18532.4|18537.9|18533.9|18541.1|18537.1|18536.4|18532.4|15
1618444500000|2021-04-14 23:55:00|||||||||7
1618444800000|2021-04-15 00:00:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|44
1618445100000|2021-04-15 00:05:00|18530.1|18526.1|18534.8|18530.8|18534.8|18530.8|18530.1|18526.1|28
1618445400000|2021-04-15 00:10:00|18537.9|18533.9|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|42
1618445700000|2021-04-15 00:15:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18541.1|18537.1|41
1618446000000|2021-04-15 00:20:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18541.1|18537.1|21
1618446300000|2021-04-15 00:25:00|18545.8|18541.8|18558.3|18554.3|18562.9|18558.9|18545.8|18541.8|87
1618446600000|2021-04-15 00:30:00|18559.8|18555.8|18556.7|18552.7|18561.4|18557.4|18553.6|18549.6|215
1618446900000|2021-04-15 00:35:00|18553.6|18549.6|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|93
1618447200000|2021-04-15 00:40:00|18552|18548|18545.8|18541.8|18553.6|18549.6|18545.8|18541.8|128
1618447500000|2021-04-15 00:45:00|18547.3|18543.3|18544.2|18540.2|18547.3|18543.3|18544.2|18540.2|17
1618447800000|2021-04-15 00:50:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18537.9|18533.9|44
1618448100000|2021-04-15 00:55:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18528.6|18524.6|83
1618448400000|2021-04-15 01:00:00|18536.4|18532.4|18531.7|18527.7|18536.4|18532.4|18530.1|18526.1|50
1618448700000|2021-04-15 01:05:00|18533.3|18529.3|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|30
1618449000000|2021-04-15 01:10:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|47
1618449300000|2021-04-15 01:15:00|18528.6|18524.6|18534.8|18530.8|18534.8|18530.8|18525.4|18521.4|36
1618449600000|2021-04-15 01:20:00|18537.9|18533.9|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|29
1618449900000|2021-04-15 01:25:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|56
1618450200000|2021-04-15 01:30:00|18537.9|18533.9|18537.9|18533.9|18539.5|18535.5|18530.1|18526.1|27
1618450500000|2021-04-15 01:35:00|18536.4|18532.4|18531.7|18527.7|18537.9|18533.9|18530.1|18526.1|43
1618450800000|2021-04-15 01:40:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18525.4|18521.4|114
1618451100000|2021-04-15 01:45:00|18533.3|18529.3|18537.9|18533.9|18537.9|18533.9|18533.3|18529.3|32
1618451400000|2021-04-15 01:50:00|18539.5|18535.5|18544.2|18540.2|18544.2|18540.2|18539.5|18535.5|49
1618451700000|2021-04-15 01:55:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18541.1|18537.1|27
1618452000000|2021-04-15 02:00:00|18541.1|18537.1|18548.9|18544.9|18552|18548|18541.1|18537.1|79
1618452300000|2021-04-15 02:05:00|18550.4|18546.4|18550.4|18546.4|18552|18548|18544.2|18540.2|71
1618452600000|2021-04-15 02:10:00|18553.6|18549.6|18559.8|18555.8|18559.8|18555.8|18550.4|18546.4|70
1618452900000|2021-04-15 02:15:00|18562.9|18558.9|18559.8|18555.8|18562.9|18558.9|18556.7|18552.7|61
1618453200000|2021-04-15 02:20:00|18558.3|18554.3|18555.1|18551.1|18558.3|18554.3|18553.6|18549.6|26
1618453500000|2021-04-15 02:25:00|18553.6|18549.6|18550.4|18546.4|18555.1|18551.1|18547.3|18543.3|54
1618453800000|2021-04-15 02:30:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18550.4|18546.4|14
1618454100000|2021-04-15 02:35:00|18552|18548|18556.7|18552.7|18556.7|18552.7|18552|18548|12
1618454400000|2021-04-15 02:40:00|18558.3|18554.3|18553.6|18549.6|18558.3|18554.3|18550.4|18546.4|38
1618454700000|2021-04-15 02:45:00|18552|18548|18552|18548|18553.6|18549.6|18550.4|18546.4|21
1618455000000|2021-04-15 02:50:00|18550.4|18546.4|18550.4|18546.4|18550.4|18546.4|18550.4|18546.4|8
1618455300000|2021-04-15 02:55:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18550.4|18546.4|26
1618455600000|2021-04-15 03:00:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18550.4|18546.4|21
1618455900000|2021-04-15 03:05:00|18550.4|18546.4|18550.4|18546.4|18553.6|18549.6|18550.4|18546.4|21
1618456200000|2021-04-15 03:10:00|18547.3|18543.3|18555.1|18551.1|18555.1|18551.1|18547.3|18543.3|15
1618456500000|2021-04-15 03:15:00|18556.7|18552.7|18562.9|18558.9|18562.9|18558.9|18555.1|18551.1|54
1618456800000|2021-04-15 03:20:00|18561.4|18557.4|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|86
1618457100000|2021-04-15 03:25:00|18561.4|18557.4|18561.4|18557.4|18562.9|18558.9|18559.8|18555.8|27
1618457400000|2021-04-15 03:30:00|18562.9|18558.9|18559.8|18555.8|18562.9|18558.9|18556.7|18552.7|104
1618457700000|2021-04-15 03:35:00|18561.4|18557.4|18566.1|18562.1|18566.1|18562.1|18561.4|18557.4|39
1618458000000|2021-04-15 03:40:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18561.4|18557.4|53
1618458300000|2021-04-15 03:45:00|18561.4|18557.4|18559.8|18555.8|18561.4|18557.4|18559.8|18555.8|9
1618458600000|2021-04-15 03:50:00|18562.9|18558.9|18559.8|18555.8|18566.1|18562.1|18556.7|18552.7|51
1618458900000|2021-04-15 03:55:00|18558.3|18554.3|18556.7|18552.7|18558.3|18554.3|18555.1|18551.1|41
1618459200000|2021-04-15 04:00:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18552|18548|59
1618459500000|2021-04-15 04:05:00|18553.6|18549.6|18553.6|18549.6|18553.6|18549.6|18553.6|18549.6|33
1618459800000|2021-04-15 04:10:00|18555.1|18551.1|18553.6|18549.6|18556.7|18552.7|18553.6|18549.6|26
1618460100000|2021-04-15 04:15:00|18555.1|18551.1|18553.6|18549.6|18556.7|18552.7|18553.6|18549.6|18
1618460400000|2021-04-15 04:20:00|||||||||41
1618460700000|2021-04-15 04:25:00|18550.4|18546.4|18550.4|18546.4|18550.4|18546.4|18550.4|18546.4|16
1618461000000|2021-04-15 04:30:00|18548.9|18544.9|18548.9|18544.9|18550.4|18546.4|18547.3|18543.3|37
1618461300000|2021-04-15 04:35:00|18547.3|18543.3|18548.9|18544.9|18550.4|18546.4|18547.3|18543.3|11
1618461600000|2021-04-15 04:40:00|18547.3|18543.3|18548.9|18544.9|18550.4|18546.4|18547.3|18543.3|11
1618461900000|2021-04-15 04:45:00|18550.4|18546.4|18556.7|18552.7|18558.3|18554.3|18547.3|18543.3|100
1618462200000|2021-04-15 04:50:00|18555.1|18551.1|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|25
1618462500000|2021-04-15 04:55:00|18558.3|18554.3|18555.1|18551.1|18559.8|18555.8|18555.1|18551.1|13
1618462800000|2021-04-15 05:00:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18555.1|18551.1|8
1618463100000|2021-04-15 05:05:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18555.1|18551.1|12
1618463400000|2021-04-15 05:10:00|18555.1|18551.1|18562.9|18558.9|18562.9|18558.9|18553.6|18549.6|27
1618463700000|2021-04-15 05:15:00|18561.4|18557.4|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|20
1618464000000|2021-04-15 05:20:00|18564.5|18560.5|18566.1|18562.1|18566.1|18562.1|18562.9|18558.9|36
1618464300000|2021-04-15 05:25:00|18567.6|18563.6|18573.9|18569.9|18575.4|18571.4|18566.1|18562.1|158
1618464600000|2021-04-15 05:30:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|113
1618464900000|2021-04-15 05:35:00|18567.6|18563.6|18569.2|18565.2|18569.2|18565.2|18566.1|18562.1|38
1618465200000|2021-04-15 05:40:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|19
1618465500000|2021-04-15 05:45:00|18570.8|18566.8|18566.1|18562.1|18570.8|18566.8|18566.1|18562.1|83
1618465800000|2021-04-15 05:50:00|||||||||37
1618466100000|2021-04-15 05:55:00|18562.9|18558.9|18548.9|18544.9|18562.9|18558.9|18547.3|18543.3|91
1618466400000|2021-04-15 06:00:00|18547.3|18543.3|18547.3|18543.3|18553.6|18549.6|18544.2|18540.2|76
1618466700000|2021-04-15 06:05:00|18550.4|18546.4|18541.1|18537.1|18553.6|18549.6|18541.1|18537.1|108
1618467000000|2021-04-15 06:10:00|18542.6|18538.6|18544.2|18540.2|18547.3|18543.3|18539.5|18535.5|122
1618467300000|2021-04-15 06:15:00|18545.8|18541.8|18550.4|18546.4|18556.7|18552.7|18544.2|18540.2|69
1618467600000|2021-04-15 06:20:00|18553.6|18549.6|18556.7|18552.7|18559.8|18555.8|18550.4|18546.4|69
1618467900000|2021-04-15 06:25:00|18558.3|18554.3|18566.1|18562.1|18566.1|18562.1|18556.7|18552.7|114
1618468200000|2021-04-15 06:30:00|18569.2|18565.2|18566.1|18562.1|18569.2|18565.2|18566.1|18562.1|109
1618468500000|2021-04-15 06:35:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18556.7|18552.7|64
1618468800000|2021-04-15 06:40:00|18559.8|18555.8|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|68
1618469100000|2021-04-15 06:45:00|18553.6|18549.6|18558.3|18554.3|18562.9|18558.9|18553.6|18549.6|108
1618469400000|2021-04-15 06:50:00|18559.8|18555.8|18569.2|18565.2|18569.2|18565.2|18556.7|18552.7|70
1618469700000|2021-04-15 06:55:00|18566.1|18562.1|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|71
1618470000000|2021-04-15 07:00:00|18566.1|18562.1|18566.1|18562.1|18573.9|18569.9|18562.9|18558.9|250
1618470300000|2021-04-15 07:05:00|18562.9|18558.9|18566.1|18562.1|18569.2|18565.2|18562.9|18558.9|84
1618470600000|2021-04-15 07:10:00|18569.2|18565.2|18591.1|18587.1|18591.1|18587.1|18569.2|18565.2|264
1618470900000|2021-04-15 07:15:00|18587.9|18583.9|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|185
1618471200000|2021-04-15 07:20:00|18589.5|18585.5|18597.3|18593.3|18597.3|18593.3|18589.5|18585.5|267
1618471500000|2021-04-15 07:25:00|18598.9|18594.9|18594.2|18590.2|18600.4|18596.4|18591.1|18587.1|255
1618471800000|2021-04-15 07:30:00|18600.4|18596.4|18600.4|18596.4|18609.8|18605.8|18598.9|18594.9|389
1618472100000|2021-04-15 07:35:00|18603.6|18599.6|18612.9|18608.9|18612.9|18608.9|18603.6|18599.6|235
1618472400000|2021-04-15 07:40:00|18616.1|18612.1|18622.3|18618.3|18622.3|18618.3|18612.9|18608.9|261
1618472700000|2021-04-15 07:45:00|18619.2|18615.2|18609.8|18605.8|18622.3|18618.3|18609.8|18605.8|243
1618473000000|2021-04-15 07:50:00|18612.9|18608.9|18606.7|18602.7|18616.1|18612.1|18606.7|18602.7|133
1618473300000|2021-04-15 07:55:00|18608.3|18604.3|18609.8|18605.8|18616.1|18612.1|18606.7|18602.7|104
1618473600000|2021-04-15 08:00:00|18612.9|18608.9|18609.8|18605.8|18612.9|18608.9|18606.7|18602.7|96
1618473900000|2021-04-15 08:05:00|18612.9|18608.9|18609.8|18605.8|18612.9|18608.9|18606.7|18602.7|181
1618474200000|2021-04-15 08:10:00|18612.9|18608.9|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|108
1618474500000|2021-04-15 08:15:00|18605.1|18601.1|18594.2|18590.2|18606.7|18602.7|18594.2|18590.2|147
1618474800000|2021-04-15 08:20:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18594.2|18590.2|143
1618475100000|2021-04-15 08:25:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|89
1618475400000|2021-04-15 08:30:00|18602|18598|18600.4|18596.4|18603.6|18599.6|18594.2|18590.2|121
1618475700000|2021-04-15 08:35:00|18603.6|18599.6|18609.8|18605.8|18609.8|18605.8|18603.6|18599.6|89
1618476000000|2021-04-15 08:40:00|18611.4|18607.4|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|132
1618476300000|2021-04-15 08:45:00|18605.1|18601.1|18612.9|18608.9|18612.9|18608.9|18600.4|18596.4|257
1618476600000|2021-04-15 08:50:00|18614.5|18610.5|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|109
1618476900000|2021-04-15 08:55:00|18617.6|18613.6|18622.3|18618.3|18622.3|18618.3|18614.5|18610.5|103
1618477200000|2021-04-15 09:00:00|18623.9|18619.9|18619.2|18615.2|18625.4|18621.4|18619.2|18615.2|92
1618477500000|2021-04-15 09:05:00|18616.1|18612.1|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|174
1618477800000|2021-04-15 09:10:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18616.1|18612.1|120
1618478100000|2021-04-15 09:15:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18622.3|18618.3|134
1618478400000|2021-04-15 09:20:00|18625.4|18621.4|18631.7|18627.7|18631.7|18627.7|18625.4|18621.4|242
1618478700000|2021-04-15 09:25:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|266
1618479000000|2021-04-15 09:30:00|18637.9|18633.9|18634.8|18630.8|18637.9|18633.9|18628.6|18624.6|125
1618479300000|2021-04-15 09:35:00|18637.9|18633.9|18637.9|18633.9|18644.2|18640.2|18634.8|18630.8|152
1618479600000|2021-04-15 09:40:00|18639.5|18635.5|18634.8|18630.8|18641.1|18637.1|18634.8|18630.8|105
1618479900000|2021-04-15 09:45:00|18636.4|18632.4|18644.2|18640.2|18644.2|18640.2|18634.8|18630.8|177
1618480200000|2021-04-15 09:50:00|18642.6|18638.6|18637.9|18633.9|18644.2|18640.2|18637.9|18633.9|152
1618480500000|2021-04-15 09:55:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|128
1618480800000|2021-04-15 10:00:00|18631.7|18627.7|18625.4|18621.4|18631.7|18627.7|18625.4|18621.4|101
1618481100000|2021-04-15 10:05:00|18627|18623|18620.8|18616.8|18627|18623|18619.2|18615.2|143
1618481400000|2021-04-15 10:10:00|18622.3|18618.3|18619.2|18615.2|18625.4|18621.4|18619.2|18615.2|80
1618481700000|2021-04-15 10:15:00|18620.8|18616.8|18622.3|18618.3|18625.4|18621.4|18620.8|18616.8|95
1618482000000|2021-04-15 10:20:00|18623.9|18619.9|18628.6|18624.6|18628.6|18624.6|18623.9|18619.9|72
1618482300000|2021-04-15 10:25:00|18627|18623|18628.6|18624.6|18628.6|18624.6|18619.2|18615.2|140
1618482600000|2021-04-15 10:30:00|18625.4|18621.4|18619.2|18615.2|18625.4|18621.4|18619.2|18615.2|317
1618482900000|2021-04-15 10:35:00|18620.8|18616.8|18619.2|18615.2|18622.3|18618.3|18614.5|18610.5|148
1618483200000|2021-04-15 10:40:00|18622.3|18618.3|18625.4|18621.4|18625.4|18621.4|18620.8|18616.8|184
1618483500000|2021-04-15 10:45:00|18628.6|18624.6|18633.3|18629.3|18634.8|18630.8|18628.6|18624.6|200
1618483800000|2021-04-15 10:50:00|18631.7|18627.7|18631.7|18627.7|18634.8|18630.8|18630.1|18626.1|90
1618484100000|2021-04-15 10:55:00|18633.3|18629.3|18647.3|18643.3|18647.3|18643.3|18631.7|18627.7|180
1618484400000|2021-04-15 11:00:00|18644.2|18640.2|18634.8|18630.8|18644.2|18640.2|18631.7|18627.7|216
1618484700000|2021-04-15 11:05:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18628.6|18624.6|186
1618485000000|2021-04-15 11:10:00|18637.9|18633.9|18634.8|18630.8|18641.1|18637.1|18628.6|18624.6|320
1618485300000|2021-04-15 11:15:00|18631.7|18627.7|18625.4|18621.4|18631.7|18627.7|18625.4|18621.4|197
1618485600000|2021-04-15 11:20:00|18628.6|18624.6|18634.8|18630.8|18641.1|18637.1|18628.6|18624.6|277
1618485900000|2021-04-15 11:25:00|18637.9|18633.9|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|267
1618486200000|2021-04-15 11:30:00|18634.8|18630.8|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|133
1618486500000|2021-04-15 11:35:00|18641.1|18637.1|18630.1|18626.1|18641.1|18637.1|18625.4|18621.4|425
1618486800000|2021-04-15 11:40:00|18628.6|18624.6|18631.7|18627.7|18634.8|18630.8|18625.4|18621.4|532
1618487100000|2021-04-15 11:45:00|18628.6|18624.6|18625.4|18621.4|18631.7|18627.7|18625.4|18621.4|482
1618487400000|2021-04-15 11:50:00|18622.3|18618.3|18616.1|18612.1|18625.4|18621.4|18614.5|18610.5|413
1618487700000|2021-04-15 11:55:00|18619.2|18615.2|18625.4|18621.4|18628.6|18624.6|18619.2|18615.2|150
1618488000000|2021-04-15 12:00:00|18628.6|18624.6|18641.1|18637.1|18648.9|18644.9|18628.6|18624.6|635
1618488300000|2021-04-15 12:05:00|18644.2|18640.2|18653.6|18649.6|18656.7|18652.7|18642.6|18638.6|484
1618488600000|2021-04-15 12:10:00|18655.1|18651.1|18672.3|18668.3|18675.4|18671.4|18655.1|18651.1|758
1618488900000|2021-04-15 12:15:00|18675.4|18671.4|18662.9|18658.9|18675.4|18671.4|18659.8|18655.8|374
1618489200000|2021-04-15 12:20:00|18659.8|18655.8|18664.5|18660.5|18678.6|18674.6|18659.8|18655.8|850
1618489500000|2021-04-15 12:25:00|18666.1|18662.1|18666.1|18662.1|18675.4|18671.4|18662.9|18658.9|332
1618489800000|2021-04-15 12:30:00|18667.6|18663.6|18694.2|18690.2|18716.1|18712.1|18642.6|18638.6|2003
1618490100000|2021-04-15 12:35:00|18692.6|18688.6|18716.1|18712.1|18719.2|18715.2|18687.9|18683.9|1439
1618490400000|2021-04-15 12:40:00|18719.2|18715.2|18737.9|18733.9|18737.9|18733.9|18716.1|18712.1|954
1618490700000|2021-04-15 12:45:00|18734.8|18730.8|18719.2|18715.2|18741.1|18737.1|18709.8|18705.8|1289
1618491000000|2021-04-15 12:50:00|18716.1|18712.1|18716.1|18712.1|18719.2|18715.2|18700.4|18696.4|743
1618491300000|2021-04-15 12:55:00|18712.9|18708.9|18719.2|18715.2|18719.2|18715.2|18706.7|18702.7|690
1618491600000|2021-04-15 13:00:00|18722.3|18718.3|18734.8|18730.8|18741.1|18737.1|18719.2|18715.2|944
1618491900000|2021-04-15 13:05:00|18731.7|18727.7|18737.9|18733.9|18737.9|18733.9|18722.3|18718.3|633
1618492200000|2021-04-15 13:10:00|18741.1|18737.1|18728.6|18724.6|18747.3|18743.3|18728.6|18724.6|773
1618492500000|2021-04-15 13:15:00|18730.1|18726.1|18728.6|18724.6|18741.1|18737.1|18728.6|18724.6|780
1618492800000|2021-04-15 13:20:00|18725.4|18721.4|18747.3|18743.3|18750.4|18746.4|18725.4|18721.4|838
1618493100000|2021-04-15 13:25:00|18750.4|18746.4|18750.4|18746.4|18772.3|18768.3|18747.3|18743.3|1149
1618493400000|2021-04-15 13:30:00|18753.6|18749.6|18756.7|18752.7|18762.9|18758.9|18744.2|18740.2|674
1618493700000|2021-04-15 13:35:00|18759.8|18755.8|18766.1|18762.1|18766.1|18762.1|18750.4|18746.4|644
1618494000000|2021-04-15 13:40:00|18762.9|18758.9|18769.2|18765.2|18772.3|18768.3|18761.4|18757.4|1009
1618494300000|2021-04-15 13:45:00|18770.8|18766.8|18781.7|18777.7|18787.9|18783.9|18769.2|18765.2|1575
1618494600000|2021-04-15 13:50:00|18784.8|18780.8|18784.8|18780.8|18797.3|18793.3|18778.6|18774.6|726
1618494900000|2021-04-15 13:55:00|18778.6|18774.6|18772.3|18768.3|18784.8|18780.8|18772.3|18768.3|970
1618495200000|2021-04-15 14:00:00|18775.4|18771.4|18787.9|18783.9|18787.9|18783.9|18772.3|18768.3|1249
1618495500000|2021-04-15 14:05:00|18784.8|18780.8|18809.8|18805.8|18809.8|18805.8|18775.4|18771.4|1374
1618495800000|2021-04-15 14:10:00|18806.7|18802.7|18847.3|18843.3|18847.3|18843.3|18806.7|18802.7|2154
1618496100000|2021-04-15 14:15:00|18844.2|18840.2|18848.9|18844.9|18856.7|18852.7|18841.1|18837.1|2107
1618496400000|2021-04-15 14:20:00|18850.4|18846.4|18837.9|18833.9|18856.7|18852.7|18837.9|18833.9|1721
1618496700000|2021-04-15 14:25:00|18841.1|18837.1|18850.4|18846.4|18853.6|18849.6|18834.8|18830.8|2026
1618497000000|2021-04-15 14:30:00|18847.3|18843.3|18872.3|18868.3|18872.3|18868.3|18844.2|18840.2|2039
1618497300000|2021-04-15 14:35:00|18869.2|18865.2|18872.3|18868.3|18881.7|18877.7|18859.8|18855.8|1424
1618497600000|2021-04-15 14:40:00|18869.2|18865.2|18872.3|18868.3|18881.7|18877.7|18864.5|18860.5|1411
1618497900000|2021-04-15 14:45:00|18875.4|18871.4|18869.2|18865.2|18878.6|18874.6|18859.8|18855.8|1393
1618498200000|2021-04-15 14:50:00|18866.1|18862.1|18869.2|18865.2|18869.2|18865.2|18856.7|18852.7|786
1618498500000|2021-04-15 14:55:00|18872.3|18868.3|18875.4|18871.4|18878.6|18874.6|18869.2|18865.2|842
1618498800000|2021-04-15 15:00:00|18872.3|18868.3|18891.1|18887.1|18903.6|18899.6|18872.3|18868.3|2321
1618499100000|2021-04-15 15:05:00|18887.9|18883.9|18909.8|18905.8|18925.4|18921.4|18887.9|18883.9|2069
1618499400000|2021-04-15 15:10:00|18912.9|18908.9|18897.3|18893.3|18916.1|18912.1|18894.2|18890.2|1204
1618499700000|2021-04-15 15:15:00|18900.4|18896.4|18897.3|18893.3|18903.6|18899.6|18878.6|18874.6|1332
1618500000000|2021-04-15 15:20:00|18895.8|18891.8|18884.8|18880.8|18900.4|18896.4|18878.6|18874.6|827
1618500300000|2021-04-15 15:25:00|18886.4|18882.4|18891.1|18887.1|18894.2|18890.2|18881.7|18877.7|747
1618500600000|2021-04-15 15:30:00|18894.2|18890.2|18900.4|18896.4|18906.7|18902.7|18891.1|18887.1|989
1618500900000|2021-04-15 15:35:00|18898.9|18894.9|18891.1|18887.1|18906.7|18902.7|18891.1|18887.1|623
1618501200000|2021-04-15 15:40:00|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|18884.8|18880.8|602
1618501500000|2021-04-15 15:45:00|18897.3|18893.3|18897.3|18893.3|18903.6|18899.6|18897.3|18893.3|490
1618501800000|2021-04-15 15:50:00|18900.4|18896.4|18906.7|18902.7|18909.8|18905.8|18900.4|18896.4|795
1618502100000|2021-04-15 15:55:00|18909.8|18905.8|18877|18873|18916.1|18912.1|18875.4|18871.4|886
1618502400000|2021-04-15 16:00:00|18875.4|18871.4|18887.9|18883.9|18897.3|18893.3|18875.4|18871.4|920
1618502700000|2021-04-15 16:05:00|18889.5|18885.5|18884.8|18880.8|18891.1|18887.1|18884.8|18880.8|745
1618503000000|2021-04-15 16:10:00|18887.9|18883.9|18897.3|18893.3|18897.3|18893.3|18884.8|18880.8|732
1618503300000|2021-04-15 16:15:00|18898.9|18894.9|18891.1|18887.1|18900.4|18896.4|18891.1|18887.1|322
1618503600000|2021-04-15 16:20:00|18894.2|18890.2|18892.6|18888.6|18894.2|18890.2|18884.8|18880.8|750
1618503900000|2021-04-15 16:25:00|18891.1|18887.1|18891.1|18887.1|18894.2|18890.2|18887.9|18883.9|619
1618504200000|2021-04-15 16:30:00|18887.9|18883.9|18906.7|18902.7|18906.7|18902.7|18887.9|18883.9|528
1618504500000|2021-04-15 16:35:00|18909.8|18905.8|18925.4|18921.4|18928.6|18924.6|18909.8|18905.8|710
1618504800000|2021-04-15 16:40:00|18922.3|18918.3|18909.8|18905.8|18923.9|18919.9|18906.7|18902.7|645
1618505100000|2021-04-15 16:45:00|18912.9|18908.9|18900.4|18896.4|18916.1|18912.1|18892.6|18888.6|889
1618505400000|2021-04-15 16:50:00|18897.3|18893.3|18903.6|18899.6|18906.7|18902.7|18897.3|18893.3|319
1618505700000|2021-04-15 16:55:00|18906.7|18902.7|18919.2|18915.2|18919.2|18915.2|18906.7|18902.7|525
1618506000000|2021-04-15 17:00:00|18916.1|18912.1|18912.9|18908.9|18916.1|18912.1|18909.8|18905.8|284
1618506300000|2021-04-15 17:05:00|18911.4|18907.4|18909.8|18905.8|18916.1|18912.1|18909.8|18905.8|358
1618506600000|2021-04-15 17:10:00|18912.9|18908.9|18906.7|18902.7|18912.9|18908.9|18903.6|18899.6|215
1618506900000|2021-04-15 17:15:00|18909.8|18905.8|18912.9|18908.9|18912.9|18908.9|18909.8|18905.8|373
1618507200000|2021-04-15 17:20:00|18909.8|18905.8|18916.1|18912.1|18919.2|18915.2|18909.8|18905.8|520
1618507500000|2021-04-15 17:25:00|18912.9|18908.9|18919.2|18915.2|18925.4|18921.4|18912.9|18908.9|269
1618507800000|2021-04-15 17:30:00|18916.1|18912.1|18909.8|18905.8|18916.1|18912.1|18906.7|18902.7|411
1618508100000|2021-04-15 17:35:00|18908.3|18904.3|18909.8|18905.8|18916.1|18912.1|18903.6|18899.6|412
1618508400000|2021-04-15 17:40:00|18908.3|18904.3|18919.2|18915.2|18922.3|18918.3|18903.6|18899.6|673
1618508700000|2021-04-15 17:45:00|18922.3|18918.3|18937.9|18933.9|18937.9|18933.9|18919.2|18915.2|744
1618509000000|2021-04-15 17:50:00|18936.4|18932.4|18928.6|18924.6|18936.4|18932.4|18928.6|18924.6|473
1618509300000|2021-04-15 17:55:00|18925.4|18921.4|18931.7|18927.7|18937.9|18933.9|18925.4|18921.4|533
1618509600000|2021-04-15 18:00:00|18934.8|18930.8|18928.6|18924.6|18934.8|18930.8|18919.2|18915.2|460
1618509900000|2021-04-15 18:05:00|18931.7|18927.7|18928.6|18924.6|18934.8|18930.8|18925.4|18921.4|363
1618510200000|2021-04-15 18:10:00|18931.7|18927.7|18919.2|18915.2|18931.7|18927.7|18916.1|18912.1|269
1618510500000|2021-04-15 18:15:00|18922.3|18918.3|18931.7|18927.7|18934.8|18930.8|18919.2|18915.2|519
1618510800000|2021-04-15 18:20:00|18933.3|18929.3|18925.4|18921.4|18934.8|18930.8|18925.4|18921.4|446
1618511100000|2021-04-15 18:25:00|18928.6|18924.6|18925.4|18921.4|18937.9|18933.9|18919.2|18915.2|980
1618511400000|2021-04-15 18:30:00|18928.6|18924.6|18934.8|18930.8|18934.8|18930.8|18923.9|18919.9|708
1618511700000|2021-04-15 18:35:00|18931.7|18927.7|18922.3|18918.3|18934.8|18930.8|18922.3|18918.3|359
1618512000000|2021-04-15 18:40:00|18919.2|18915.2|18916.1|18912.1|18925.4|18921.4|18916.1|18912.1|339
1618512300000|2021-04-15 18:45:00|18917.6|18913.6|18928.6|18924.6|18928.6|18924.6|18916.1|18912.1|360
1618512600000|2021-04-15 18:50:00|18925.4|18921.4|18928.6|18924.6|18928.6|18924.6|18919.2|18915.2|852
1618512900000|2021-04-15 18:55:00|18925.4|18921.4|18941.1|18937.1|18941.1|18937.1|18922.3|18918.3|1518
1618513200000|2021-04-15 19:00:00|18937.9|18933.9|18937.9|18933.9|18944.2|18940.2|18934.8|18930.8|1191
1618513500000|2021-04-15 19:05:00|18941.1|18937.1|18919.2|18915.2|18944.2|18940.2|18912.9|18908.9|548
1618513800000|2021-04-15 19:10:00|18916.1|18912.1|18912.9|18908.9|18922.3|18918.3|18909.8|18905.8|862
1618514100000|2021-04-15 19:15:00|18916.1|18912.1|18894.2|18890.2|18916.1|18912.1|18894.2|18890.2|793
1618514400000|2021-04-15 19:20:00|18897.3|18893.3|18878.6|18874.6|18900.4|18896.4|18878.6|18874.6|1010
1618514700000|2021-04-15 19:25:00|18880.1|18876.1|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|965
1618515000000|2021-04-15 19:30:00|18881.7|18877.7|18881.7|18877.7|18881.7|18877.7|18869.2|18865.2|972
1618515300000|2021-04-15 19:35:00|18884.8|18880.8|18853.6|18849.6|18884.8|18880.8|18853.6|18849.6|962
1618515600000|2021-04-15 19:40:00|18850.4|18846.4|18853.6|18849.6|18853.6|18849.6|18844.2|18840.2|943
1618515900000|2021-04-15 19:45:00|18856.7|18852.7|18850.4|18846.4|18859.8|18855.8|18847.3|18843.3|685
1618516200000|2021-04-15 19:50:00|18853.6|18849.6|18841.1|18837.1|18859.8|18855.8|18837.9|18833.9|1189
1618516500000|2021-04-15 19:55:00|18844.2|18840.2|18850.4|18846.4|18866.1|18862.1|18841.1|18837.1|1524
1618516800000|2021-04-15 20:00:00|18853.6|18849.6|18831.7|18827.7|18856.7|18852.7|18828.6|18824.6|1723
1618517100000|2021-04-15 20:05:00|18828.6|18824.6|18822.3|18818.3|18837.9|18833.9|18820.8|18816.8|935
1618517400000|2021-04-15 20:10:00|18819.2|18815.2|18791.1|18787.1|18819.2|18815.2|18780.1|18776.1|1594
1618517700000|2021-04-15 20:15:00|18789.5|18785.5|18766.1|18762.1|18794.2|18790.2|18766.1|18762.1|1650
1618518000000|2021-04-15 20:20:00|18769.2|18765.2|18759.8|18755.8|18769.2|18765.2|18753.6|18749.6|1292
1618518300000|2021-04-15 20:25:00|18756.7|18752.7|18753.6|18749.6|18759.8|18755.8|18744.2|18740.2|578
1618518600000|2021-04-15 20:30:00|18756.7|18752.7|18759.8|18755.8|18778.6|18774.6|18755.1|18751.1|630
1618518900000|2021-04-15 20:35:00|18762.9|18758.9|18759.8|18755.8|18781.7|18777.7|18756.7|18752.7|958
1618519200000|2021-04-15 20:40:00|18756.7|18752.7|18737.9|18733.9|18759.8|18755.8|18737.9|18733.9|598
1618519500000|2021-04-15 20:45:00|18734.8|18730.8|18728.6|18724.6|18741.1|18737.1|18728.6|18724.6|880
1618519800000|2021-04-15 20:50:00|18731.7|18727.7|18684.8|18680.8|18731.7|18727.7|18672.3|18668.3|2111
1618520100000|2021-04-15 20:55:00|18686.4|18682.4|18716.1|18712.1|18719.2|18715.2|18675.4|18671.4|822
1618524000000|2021-04-15 22:00:00|18708.3|18704.3|18695.8|18691.8|18711.4|18707.4|18689.5|18685.5|484
1618524300000|2021-04-15 22:05:00|18694.2|18690.2|18697.3|18693.3|18698.9|18694.9|18692.6|18688.6|70
1618524600000|2021-04-15 22:10:00|18698.9|18694.9|18698.9|18694.9|18698.9|18694.9|18697.3|18693.3|5
1618524900000|2021-04-15 22:15:00|18697.3|18693.3|18694.2|18690.2|18697.3|18693.3|18691.1|18687.1|91
1618525200000|2021-04-15 22:20:00|18695.8|18691.8|18716.1|18712.1|18716.1|18712.1|18695.8|18691.8|144
1618525500000|2021-04-15 22:25:00|18717.6|18713.6|18716.1|18712.1|18719.2|18715.2|18716.1|18712.1|115
1618525800000|2021-04-15 22:30:00|18717.6|18713.6|18720.8|18716.8|18722.3|18718.3|18716.1|18712.1|33
1618526100000|2021-04-15 22:35:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18722.3|18718.3|21
1618526400000|2021-04-15 22:40:00|18723.9|18719.9|18723.9|18719.9|18725.4|18721.4|18722.3|18718.3|15
1618526700000|2021-04-15 22:45:00|18725.4|18721.4|18723.9|18719.9|18728.6|18724.6|18723.9|18719.9|21
1618527000000|2021-04-15 22:50:00|18725.4|18721.4|18725.4|18721.4|18727|18723|18725.4|18721.4|26
1618527300000|2021-04-15 22:55:00|18723.9|18719.9|18716.1|18712.1|18725.4|18721.4|18716.1|18712.1|60
1618527600000|2021-04-15 23:00:00|18717.6|18713.6|18705.1|18701.1|18717.6|18713.6|18702|18698|125
1618527900000|2021-04-15 23:05:00|18703.6|18699.6|18720.8|18716.8|18720.8|18716.8|18703.6|18699.6|60
1618528200000|2021-04-15 23:10:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18720.8|18716.8|25
1618528500000|2021-04-15 23:15:00|18730.1|18726.1|18737.9|18733.9|18737.9|18733.9|18730.1|18726.1|38
1618528800000|2021-04-15 23:20:00|18744.2|18740.2|18750.4|18746.4|18750.4|18746.4|18744.2|18740.2|103
1618529100000|2021-04-15 23:25:00|18753.6|18749.6|18753.6|18749.6|18759.8|18755.8|18750.4|18746.4|135
1618529400000|2021-04-15 23:30:00|18755.1|18751.1|18766.1|18762.1|18766.1|18762.1|18753.6|18749.6|111
1618529700000|2021-04-15 23:35:00|18764.5|18760.5|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|106
1618530000000|2021-04-15 23:40:00|18767.6|18763.6|18767.6|18763.6|18767.6|18763.6|18766.1|18762.1|12
1618530300000|2021-04-15 23:45:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18764.5|18760.5|60
1618530600000|2021-04-15 23:50:00|18762.9|18758.9|18766.1|18762.1|18766.1|18762.1|18762.9|18758.9|22
1618530900000|2021-04-15 23:55:00|18764.5|18760.5|18762.9|18758.9|18766.1|18762.1|18761.4|18757.4|42
1618531200000|2021-04-16 00:00:00|18761.4|18757.4|18762.9|18758.9|18770.8|18766.8|18761.4|18757.4|67
1618531500000|2021-04-16 00:05:00|18761.4|18757.4|18747.3|18743.3|18761.4|18757.4|18747.3|18743.3|65
1618531800000|2021-04-16 00:10:00|18745.8|18741.8|18744.2|18740.2|18753.6|18749.6|18737.9|18733.9|115
1618532100000|2021-04-16 00:15:00|18741.1|18737.1|18752|18748|18752|18748|18739.5|18735.5|80
1618532400000|2021-04-16 00:20:00|18753.6|18749.6|18759.8|18755.8|18762.9|18758.9|18753.6|18749.6|87
1618532700000|2021-04-16 00:25:00|18756.7|18752.7|18770.8|18766.8|18772.3|18768.3|18753.6|18749.6|97
1618533000000|2021-04-16 00:30:00|18769.2|18765.2|18766.1|18762.1|18775.4|18771.4|18766.1|18762.1|141
1618533300000|2021-04-16 00:35:00|18762.9|18758.9|18762.9|18758.9|18764.5|18760.5|18761.4|18757.4|57
1618533600000|2021-04-16 00:40:00|18764.5|18760.5|18764.5|18760.5|18766.1|18762.1|18759.8|18755.8|97
1618533900000|2021-04-16 00:45:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18756.7|18752.7|71
1618534200000|2021-04-16 00:50:00|18759.8|18755.8|18762.9|18758.9|18767.6|18763.6|18759.8|18755.8|51
1618534500000|2021-04-16 00:55:00|18764.5|18760.5|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|54
1618534800000|2021-04-16 01:00:00|18752|18748|18728.6|18724.6|18756.7|18752.7|18725.4|18721.4|229
1618535100000|2021-04-16 01:05:00|18725.4|18721.4|18728.6|18724.6|18728.6|18724.6|18719.2|18715.2|166
1618535400000|2021-04-16 01:10:00|18730.1|18726.1|18736.4|18732.4|18737.9|18733.9|18722.3|18718.3|74
1618535700000|2021-04-16 01:15:00|18737.9|18733.9|18720.8|18716.8|18741.1|18737.1|18720.8|18716.8|82
1618536000000|2021-04-16 01:20:00|18722.3|18718.3|18730.1|18726.1|18731.7|18727.7|18716.1|18712.1|58
1618536300000|2021-04-16 01:25:00|18731.7|18727.7|18736.4|18732.4|18741.1|18737.1|18730.1|18726.1|96
1618536600000|2021-04-16 01:30:00|18734.8|18730.8|18720.8|18716.8|18736.4|18732.4|18717.6|18713.6|79
1618536900000|2021-04-16 01:35:00|18722.3|18718.3|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|86
1618537200000|2021-04-16 01:40:00|18722.3|18718.3|18720.8|18716.8|18725.4|18721.4|18719.2|18715.2|65
1618537500000|2021-04-16 01:45:00|18719.2|18715.2|18722.3|18718.3|18722.3|18718.3|18712.9|18708.9|69
1618537800000|2021-04-16 01:50:00|18720.8|18716.8|18719.2|18715.2|18722.3|18718.3|18719.2|18715.2|68
1618538100000|2021-04-16 01:55:00|18720.8|18716.8|18714.5|18710.5|18722.3|18718.3|18705.1|18701.1|115
1618538400000|2021-04-16 02:00:00|18712.9|18708.9|18725.4|18721.4|18725.4|18721.4|18712.9|18708.9|52
1618538700000|2021-04-16 02:05:00|18727|18723|18725.4|18721.4|18727|18723|18723.9|18719.9|11
1618539000000|2021-04-16 02:10:00|18723.9|18719.9|18720.8|18716.8|18725.4|18721.4|18719.2|18715.2|18
1618539300000|2021-04-16 02:15:00|18719.2|18715.2|18717.6|18713.6|18720.8|18716.8|18712.9|18708.9|35
1618539600000|2021-04-16 02:20:00|18716.1|18712.1|18694.2|18690.2|18716.1|18712.1|18692.6|18688.6|208
1618539900000|2021-04-16 02:25:00|18692.6|18688.6|18689.5|18685.5|18697.3|18693.3|18681.7|18677.7|237
1618540200000|2021-04-16 02:30:00|18691.1|18687.1|18702|18698|18702|18698|18689.5|18685.5|134
1618540500000|2021-04-16 02:35:00|18700.4|18696.4|18716.1|18712.1|18716.1|18712.1|18695.8|18691.8|48
1618540800000|2021-04-16 02:40:00|18711.4|18707.4|18709.8|18705.8|18711.4|18707.4|18706.7|18702.7|74
1618541100000|2021-04-16 02:45:00|18712.9|18708.9|18709.8|18705.8|18712.9|18708.9|18708.3|18704.3|14
1618541400000|2021-04-16 02:50:00|18708.3|18704.3|18697.3|18693.3|18709.8|18705.8|18697.3|18693.3|39
1618541700000|2021-04-16 02:55:00|18700.4|18696.4|18702|18698|18703.6|18699.6|18694.2|18690.2|53
1618542000000|2021-04-16 03:00:00|18700.4|18696.4|18694.2|18690.2|18700.4|18696.4|18692.6|18688.6|66
1618542300000|2021-04-16 03:05:00|18691.1|18687.1|18687.9|18683.9|18695.8|18691.8|18684.8|18680.8|44
1618542600000|2021-04-16 03:10:00|18689.5|18685.5|18691.1|18687.1|18692.6|18688.6|18687.9|18683.9|51
1618542900000|2021-04-16 03:15:00|18689.5|18685.5|18689.5|18685.5|18694.2|18690.2|18687.9|18683.9|54
1618543200000|2021-04-16 03:20:00|18691.1|18687.1|18687.9|18683.9|18691.1|18687.1|18684.8|18680.8|47
1618543500000|2021-04-16 03:25:00|18691.1|18687.1|18692.6|18688.6|18697.3|18693.3|18689.5|18685.5|60
1618543800000|2021-04-16 03:30:00|18691.1|18687.1|18697.3|18693.3|18697.3|18693.3|18689.5|18685.5|51
1618544100000|2021-04-16 03:35:00|18698.9|18694.9|18697.3|18693.3|18700.4|18696.4|18694.2|18690.2|33
1618544400000|2021-04-16 03:40:00|18694.2|18690.2|18691.1|18687.1|18697.3|18693.3|18689.5|18685.5|20
1618544700000|2021-04-16 03:45:00|18692.6|18688.6|18694.2|18690.2|18694.2|18690.2|18691.1|18687.1|22
1618545000000|2021-04-16 03:50:00|18691.1|18687.1|18697.3|18693.3|18700.4|18696.4|18691.1|18687.1|52
1618545300000|2021-04-16 03:55:00|18698.9|18694.9|18703.6|18699.6|18706.7|18702.7|18697.3|18693.3|30
1618545600000|2021-04-16 04:00:00|18706.7|18702.7|18711.4|18707.4|18716.1|18712.1|18703.6|18699.6|79
1618545900000|2021-04-16 04:05:00|18709.8|18705.8|18711.4|18707.4|18716.1|18712.1|18706.7|18702.7|40
1618546200000|2021-04-16 04:10:00|18709.8|18705.8|18709.8|18705.8|18716.1|18712.1|18709.8|18705.8|33
1618546500000|2021-04-16 04:15:00|18712.9|18708.9|18714.5|18710.5|18716.1|18712.1|18709.8|18705.8|14
1618546800000|2021-04-16 04:20:00|18716.1|18712.1|18714.5|18710.5|18723.9|18719.9|18712.9|18708.9|133
1618547100000|2021-04-16 04:25:00|18712.9|18708.9|18711.4|18707.4|18716.1|18712.1|18709.8|18705.8|35
1618547400000|2021-04-16 04:30:00|18709.8|18705.8|18700.4|18696.4|18709.8|18705.8|18700.4|18696.4|34
1618547700000|2021-04-16 04:35:00|18702|18698|18703.6|18699.6|18703.6|18699.6|18700.4|18696.4|12
1618548000000|2021-04-16 04:40:00|18705.1|18701.1|18705.1|18701.1|18708.3|18704.3|18702|18698|21
1618548300000|2021-04-16 04:45:00|18703.6|18699.6|18694.2|18690.2|18706.7|18702.7|18691.1|18687.1|87
1618548600000|2021-04-16 04:50:00|18697.3|18693.3|18697.3|18693.3|18698.9|18694.9|18689.5|18685.5|36
1618548900000|2021-04-16 04:55:00|18695.8|18691.8|18698.9|18694.9|18698.9|18694.9|18694.2|18690.2|16
1618549200000|2021-04-16 05:00:00|18697.3|18693.3|18702|18698|18703.6|18699.6|18697.3|18693.3|54
1618549500000|2021-04-16 05:05:00|18703.6|18699.6|18695.8|18691.8|18703.6|18699.6|18694.2|18690.2|14
1618549800000|2021-04-16 05:10:00|18697.3|18693.3|18694.2|18690.2|18697.3|18693.3|18694.2|18690.2|27
1618550100000|2021-04-16 05:15:00|18695.8|18691.8|18700.4|18696.4|18700.4|18696.4|18695.8|18691.8|15
1618550400000|2021-04-16 05:20:00|18702|18698|18703.6|18699.6|18703.6|18699.6|18700.4|18696.4|12
1618550700000|2021-04-16 05:25:00|18700.4|18696.4|18698.9|18694.9|18703.6|18699.6|18694.2|18690.2|48
1618551000000|2021-04-16 05:30:00|18697.3|18693.3|18694.2|18690.2|18702|18698|18694.2|18690.2|21
1618551300000|2021-04-16 05:35:00|18697.3|18693.3|18698.9|18694.9|18700.4|18696.4|18695.8|18691.8|34
1618551600000|2021-04-16 05:40:00|18697.3|18693.3|18694.2|18690.2|18709.8|18705.8|18694.2|18690.2|98
1618551900000|2021-04-16 05:45:00|18695.8|18691.8|18694.2|18690.2|18697.3|18693.3|18694.2|18690.2|28
1618552200000|2021-04-16 05:50:00|||||||||26
1618552500000|2021-04-16 05:55:00|18697.3|18693.3|18695.8|18691.8|18697.3|18693.3|18694.2|18690.2|49
1618552800000|2021-04-16 06:00:00|18697.3|18693.3|18700.4|18696.4|18706.7|18702.7|18697.3|18693.3|116
1618553100000|2021-04-16 06:05:00|18697.3|18693.3|18681.7|18677.7|18697.3|18693.3|18678.6|18674.6|375
1618553400000|2021-04-16 06:10:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18666.1|18662.1|323
1618553700000|2021-04-16 06:15:00|18683.3|18679.3|18687.9|18683.9|18697.3|18693.3|18683.3|18679.3|175
1618554000000|2021-04-16 06:20:00|18691.1|18687.1|18706.7|18702.7|18706.7|18702.7|18687.9|18683.9|177
1618554300000|2021-04-16 06:25:00|18705.1|18701.1|18684.8|18680.8|18706.7|18702.7|18684.8|18680.8|131
1618554600000|2021-04-16 06:30:00|18681.7|18677.7|18694.2|18690.2|18694.2|18690.2|18678.6|18674.6|212
1618554900000|2021-04-16 06:35:00|18691.1|18687.1|18694.2|18690.2|18694.2|18690.2|18681.7|18677.7|111
1618555200000|2021-04-16 06:40:00|18692.6|18688.6|18689.5|18685.5|18697.3|18693.3|18687.9|18683.9|115
1618555500000|2021-04-16 06:45:00|18687.9|18683.9|18706.7|18702.7|18706.7|18702.7|18687.9|18683.9|181
1618555800000|2021-04-16 06:50:00|18705.1|18701.1|18706.7|18702.7|18709.8|18705.8|18700.4|18696.4|159
1618556100000|2021-04-16 06:55:00|18705.1|18701.1|18703.6|18699.6|18706.7|18702.7|18694.2|18690.2|216
1618556400000|2021-04-16 07:00:00|18706.7|18702.7|18719.2|18715.2|18722.3|18718.3|18691.1|18687.1|463
1618556700000|2021-04-16 07:05:00|18716.1|18712.1|18709.8|18705.8|18716.1|18712.1|18703.6|18699.6|477
1618557000000|2021-04-16 07:10:00|18708.3|18704.3|18709.8|18705.8|18722.3|18718.3|18706.7|18702.7|204
1618557300000|2021-04-16 07:15:00|18708.3|18704.3|18700.4|18696.4|18709.8|18705.8|18697.3|18693.3|178
1618557600000|2021-04-16 07:20:00|18697.3|18693.3|18706.7|18702.7|18706.7|18702.7|18694.2|18690.2|250
1618557900000|2021-04-16 07:25:00|18703.6|18699.6|18694.2|18690.2|18703.6|18699.6|18691.1|18687.1|193
1618558200000|2021-04-16 07:30:00|18691.1|18687.1|18681.7|18677.7|18694.2|18690.2|18681.7|18677.7|238
1618558500000|2021-04-16 07:35:00|18680.1|18676.1|18697.3|18693.3|18697.3|18693.3|18680.1|18676.1|447
1618558800000|2021-04-16 07:40:00|18695.8|18691.8|18700.4|18696.4|18700.4|18696.4|18687.9|18683.9|224
1618559100000|2021-04-16 07:45:00|18697.3|18693.3|18694.2|18690.2|18698.9|18694.9|18687.9|18683.9|215
1618559400000|2021-04-16 07:50:00|18692.6|18688.6|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|211
1618559700000|2021-04-16 07:55:00|18686.4|18682.4|18691.1|18687.1|18694.2|18690.2|18684.8|18680.8|186
1618560000000|2021-04-16 08:00:00|18689.5|18685.5|18703.6|18699.6|18703.6|18699.6|18687.9|18683.9|263
1618560300000|2021-04-16 08:05:00|18702|18698|18708.3|18704.3|18708.3|18704.3|18700.4|18696.4|190
1618560600000|2021-04-16 08:10:00|18706.7|18702.7|18725.4|18721.4|18725.4|18721.4|18706.7|18702.7|266
1618560900000|2021-04-16 08:15:00|18722.3|18718.3|18731.7|18727.7|18734.8|18730.8|18722.3|18718.3|356
1618561200000|2021-04-16 08:20:00|18728.6|18724.6|18720.8|18716.8|18728.6|18724.6|18716.1|18712.1|261
1618561500000|2021-04-16 08:25:00|18719.2|18715.2|18716.1|18712.1|18722.3|18718.3|18716.1|18712.1|183
1618561800000|2021-04-16 08:30:00|18712.9|18708.9|18712.9|18708.9|18712.9|18708.9|18709.8|18705.8|187
1618562100000|2021-04-16 08:35:00|18711.4|18707.4|18709.8|18705.8|18722.3|18718.3|18709.8|18705.8|175
1618562400000|2021-04-16 08:40:00|18708.3|18704.3|18712.9|18708.9|18712.9|18708.9|18708.3|18704.3|103
1618562700000|2021-04-16 08:45:00|18709.8|18705.8|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|443
1618563000000|2021-04-16 08:50:00|18711.4|18707.4|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|277
1618563300000|2021-04-16 08:55:00|18714.5|18710.5|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|219
1618563600000|2021-04-16 09:00:00|18719.2|18715.2|18728.6|18724.6|18728.6|18724.6|18716.1|18712.1|253
1618563900000|2021-04-16 09:05:00|18730.1|18726.1|18737.9|18733.9|18741.1|18737.1|18730.1|18726.1|289
1618564200000|2021-04-16 09:10:00|18736.4|18732.4|18731.7|18727.7|18737.9|18733.9|18725.4|18721.4|166
1618564500000|2021-04-16 09:15:00|18733.3|18729.3|18728.6|18724.6|18737.9|18733.9|18728.6|18724.6|79
1618564800000|2021-04-16 09:20:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18728.6|18724.6|171
1618565100000|2021-04-16 09:25:00|18733.3|18729.3|18747.3|18743.3|18750.4|18746.4|18733.3|18729.3|153
1618565400000|2021-04-16 09:30:00|18748.9|18744.9|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|185
1618565700000|2021-04-16 09:35:00|18753.6|18749.6|18759.8|18755.8|18761.4|18757.4|18750.4|18746.4|144
1618566000000|2021-04-16 09:40:00|18762.9|18758.9|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|136
1618566300000|2021-04-16 09:45:00|18769.2|18765.2|18747.3|18743.3|18772.3|18768.3|18747.3|18743.3|352
1618566600000|2021-04-16 09:50:00|18745.8|18741.8|18744.2|18740.2|18753.6|18749.6|18741.1|18737.1|182
1618566900000|2021-04-16 09:55:00|18747.3|18743.3|18753.6|18749.6|18756.7|18752.7|18745.8|18741.8|168
1618567200000|2021-04-16 10:00:00|18750.4|18746.4|18731.7|18727.7|18750.4|18746.4|18731.7|18727.7|218
1618567500000|2021-04-16 10:05:00|18734.8|18730.8|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|195
1618567800000|2021-04-16 10:10:00|18736.4|18732.4|18747.3|18743.3|18747.3|18743.3|18734.8|18730.8|174
1618568100000|2021-04-16 10:15:00|18744.2|18740.2|18753.6|18749.6|18753.6|18749.6|18739.5|18735.5|241
1618568400000|2021-04-16 10:20:00|18750.4|18746.4|18745.8|18741.8|18756.7|18752.7|18744.2|18740.2|109
1618568700000|2021-04-16 10:25:00|18744.2|18740.2|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|87
1618569000000|2021-04-16 10:30:00|18739.5|18735.5|18750.4|18746.4|18753.6|18749.6|18739.5|18735.5|158
1618569300000|2021-04-16 10:35:00|18753.6|18749.6|18759.8|18755.8|18759.8|18755.8|18750.4|18746.4|123
1618569600000|2021-04-16 10:40:00|18762.9|18758.9|18756.7|18752.7|18764.5|18760.5|18756.7|18752.7|141
1618569900000|2021-04-16 10:45:00|18759.8|18755.8|18753.6|18749.6|18759.8|18755.8|18750.4|18746.4|78
1618570200000|2021-04-16 10:50:00|18750.4|18746.4|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|165
1618570500000|2021-04-16 10:55:00|18748.9|18744.9|18750.4|18746.4|18753.6|18749.6|18747.3|18743.3|177
1618570800000|2021-04-16 11:00:00|18753.6|18749.6|18747.3|18743.3|18753.6|18749.6|18747.3|18743.3|152
1618571100000|2021-04-16 11:05:00|18750.4|18746.4|18762.9|18758.9|18762.9|18758.9|18750.4|18746.4|162
1618571400000|2021-04-16 11:10:00|18759.8|18755.8|18766.1|18762.1|18766.1|18762.1|18756.7|18752.7|130
1618571700000|2021-04-16 11:15:00|18762.9|18758.9|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|212
1618572000000|2021-04-16 11:20:00|18773.9|18769.9|18778.6|18774.6|18778.6|18774.6|18769.2|18765.2|427
1618572300000|2021-04-16 11:25:00|18780.1|18776.1|18791.1|18787.1|18791.1|18787.1|18778.6|18774.6|245
1618572600000|2021-04-16 11:30:00|18789.5|18785.5|18812.9|18808.9|18812.9|18808.9|18787.9|18783.9|752
1618572900000|2021-04-16 11:35:00|18819.2|18815.2|18841.1|18837.1|18844.2|18840.2|18816.1|18812.1|915
1618573200000|2021-04-16 11:40:00|18839.5|18835.5|18847.3|18843.3|18847.3|18843.3|18837.9|18833.9|529
1618573500000|2021-04-16 11:45:00|18844.2|18840.2|18834.8|18830.8|18845.8|18841.8|18825.4|18821.4|532
1618573800000|2021-04-16 11:50:00|18837.9|18833.9|18814.5|18810.5|18837.9|18833.9|18814.5|18810.5|507
1618574100000|2021-04-16 11:55:00|18816.1|18812.1|18797.3|18793.3|18816.1|18812.1|18797.3|18793.3|410
1618574400000|2021-04-16 12:00:00|18794.2|18790.2|18787.9|18783.9|18794.2|18790.2|18775.4|18771.4|677
1618574700000|2021-04-16 12:05:00|18789.5|18785.5|18816.1|18812.1|18822.3|18818.3|18787.9|18783.9|670
1618575000000|2021-04-16 12:10:00|18812.9|18808.9|18800.4|18796.4|18822.3|18818.3|18794.2|18790.2|573
1618575300000|2021-04-16 12:15:00|18803.6|18799.6|18780.1|18776.1|18803.6|18799.6|18775.4|18771.4|592
1618575600000|2021-04-16 12:20:00|18778.6|18774.6|18753.6|18749.6|18784.8|18780.8|18744.2|18740.2|1041
1618575900000|2021-04-16 12:25:00|18750.4|18746.4|18756.7|18752.7|18766.1|18762.1|18744.2|18740.2|517
1618576200000|2021-04-16 12:30:00|18753.6|18749.6|18734.8|18730.8|18756.7|18752.7|18734.8|18730.8|1075
1618576500000|2021-04-16 12:35:00|18737.9|18733.9|18727|18723|18744.2|18740.2|18725.4|18721.4|963
1618576800000|2021-04-16 12:40:00|18725.4|18721.4|18716.1|18712.1|18727|18723|18709.8|18705.8|840
1618577100000|2021-04-16 12:45:00|18719.2|18715.2|18691.1|18687.1|18719.2|18715.2|18687.9|18683.9|1326
1618577400000|2021-04-16 12:50:00|18694.2|18690.2|18681.7|18677.7|18694.2|18690.2|18678.6|18674.6|987
1618577700000|2021-04-16 12:55:00|18678.6|18674.6|18681.7|18677.7|18687.9|18683.9|18669.2|18665.2|699
1618578000000|2021-04-16 13:00:00|18684.8|18680.8|18684.8|18680.8|18694.2|18690.2|18678.6|18674.6|903
1618578300000|2021-04-16 13:05:00|18681.7|18677.7|18691.1|18687.1|18691.1|18687.1|18669.2|18665.2|1060
1618578600000|2021-04-16 13:10:00|18694.2|18690.2|18687.9|18683.9|18697.3|18693.3|18681.7|18677.7|877
1618578900000|2021-04-16 13:15:00|18684.8|18680.8|18691.1|18687.1|18700.4|18696.4|18684.8|18680.8|951
1618579200000|2021-04-16 13:20:00|18694.2|18690.2|18678.6|18674.6|18694.2|18690.2|18675.4|18671.4|1078
1618579500000|2021-04-16 13:25:00|18675.4|18671.4|18687.9|18683.9|18691.1|18687.1|18662.9|18658.9|1156
1618579800000|2021-04-16 13:30:00|18686.4|18682.4|18678.6|18674.6|18694.2|18690.2|18669.2|18665.2|704
1618580100000|2021-04-16 13:35:00|18681.7|18677.7|18687.9|18683.9|18689.5|18685.5|18675.4|18671.4|977
1618580400000|2021-04-16 13:40:00|18691.1|18687.1|18691.1|18687.1|18703.6|18699.6|18687.9|18683.9|716
1618580700000|2021-04-16 13:45:00|18687.9|18683.9|18700.4|18696.4|18700.4|18696.4|18678.6|18674.6|933
1618581000000|2021-04-16 13:50:00|18703.6|18699.6|18716.1|18712.1|18719.2|18715.2|18703.6|18699.6|1017
1618581300000|2021-04-16 13:55:00|18719.2|18715.2|18684.8|18680.8|18719.2|18715.2|18684.8|18680.8|752
1618581600000|2021-04-16 14:00:00|18687.9|18683.9|18709.8|18705.8|18712.9|18708.9|18683.3|18679.3|1126
1618581900000|2021-04-16 14:05:00|18708.3|18704.3|18725.4|18721.4|18728.6|18724.6|18706.7|18702.7|682
1618582200000|2021-04-16 14:10:00|18728.6|18724.6|18719.2|18715.2|18737.9|18733.9|18716.1|18712.1|936
1618582500000|2021-04-16 14:15:00|18722.3|18718.3|18725.4|18721.4|18727|18723|18706.7|18702.7|748
1618582800000|2021-04-16 14:20:00|18722.3|18718.3|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|630
1618583100000|2021-04-16 14:25:00|18728.6|18724.6|18734.8|18730.8|18744.2|18740.2|18728.6|18724.6|661
1618583400000|2021-04-16 14:30:00|18737.9|18733.9|18753.6|18749.6|18756.7|18752.7|18737.9|18733.9|1418
1618583700000|2021-04-16 14:35:00|18750.4|18746.4|18737.9|18733.9|18753.6|18749.6|18734.8|18730.8|856
1618584000000|2021-04-16 14:40:00|18741.1|18737.1|18719.2|18715.2|18741.1|18737.1|18716.1|18712.1|760
1618584300000|2021-04-16 14:45:00|18717.6|18713.6|18700.4|18696.4|18717.6|18713.6|18697.3|18693.3|1002
1618584600000|2021-04-16 14:50:00|18697.3|18693.3|18712.9|18708.9|18712.9|18708.9|18691.1|18687.1|744
1618584900000|2021-04-16 14:55:00|18716.1|18712.1|18716.1|18712.1|18722.3|18718.3|18712.9|18708.9|541
1618585200000|2021-04-16 15:00:00|18712.9|18708.9|18716.1|18712.1|18716.1|18712.1|18706.7|18702.7|465
1618585500000|2021-04-16 15:05:00|18712.9|18708.9|18703.6|18699.6|18712.9|18708.9|18697.3|18693.3|406
1618585800000|2021-04-16 15:10:00|18706.7|18702.7|18709.8|18705.8|18709.8|18705.8|18703.6|18699.6|467
1618586100000|2021-04-16 15:15:00|18708.3|18704.3|18691.1|18687.1|18709.8|18705.8|18687.9|18683.9|491
1618586400000|2021-04-16 15:20:00|18694.2|18690.2|18675.4|18671.4|18694.2|18690.2|18675.4|18671.4|624
1618586700000|2021-04-16 15:25:00|18673.9|18669.9|18684.8|18680.8|18687.9|18683.9|18672.3|18668.3|581
1618587000000|2021-04-16 15:30:00|18687.9|18683.9|18700.4|18696.4|18706.7|18702.7|18684.8|18680.8|692
1618587300000|2021-04-16 15:35:00|18697.3|18693.3|18706.7|18702.7|18712.9|18708.9|18694.2|18690.2|435
1618587600000|2021-04-16 15:40:00|18702|18698|18706.7|18702.7|18709.8|18705.8|18694.2|18690.2|358
1618587900000|2021-04-16 15:45:00|18703.6|18699.6|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|350
1618588200000|2021-04-16 15:50:00|18703.6|18699.6|18703.6|18699.6|18705.1|18701.1|18697.3|18693.3|396
1618588500000|2021-04-16 15:55:00|18700.4|18696.4|18703.6|18699.6|18706.7|18702.7|18697.3|18693.3|180
1618588800000|2021-04-16 16:00:00|18700.4|18696.4|18709.8|18705.8|18719.2|18715.2|18700.4|18696.4|817
1618589100000|2021-04-16 16:05:00|18706.7|18702.7|18722.3|18718.3|18722.3|18718.3|18706.7|18702.7|386
1618589400000|2021-04-16 16:10:00|18719.2|18715.2|18719.2|18715.2|18728.6|18724.6|18712.9|18708.9|513
1618589700000|2021-04-16 16:15:00|18716.1|18712.1|18722.3|18718.3|18725.4|18721.4|18716.1|18712.1|613
1618590000000|2021-04-16 16:20:00|18719.2|18715.2|18728.6|18724.6|18728.6|18724.6|18712.9|18708.9|626
1618590300000|2021-04-16 16:25:00|18725.4|18721.4|18700.4|18696.4|18725.4|18721.4|18700.4|18696.4|500
1618590600000|2021-04-16 16:30:00|18698.9|18694.9|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|324
1618590900000|2021-04-16 16:35:00|18703.6|18699.6|18712.9|18708.9|18716.1|18712.1|18703.6|18699.6|492
1618591200000|2021-04-16 16:40:00|18709.8|18705.8|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|371
1618591500000|2021-04-16 16:45:00|18719.2|18715.2|18717.6|18713.6|18725.4|18721.4|18716.1|18712.1|496
1618591800000|2021-04-16 16:50:00|18719.2|18715.2|18722.3|18718.3|18725.4|18721.4|18717.6|18713.6|338
1618592100000|2021-04-16 16:55:00|18725.4|18721.4|18737.9|18733.9|18737.9|18733.9|18722.3|18718.3|417
1618592400000|2021-04-16 17:00:00|18736.4|18732.4|18741.1|18737.1|18741.1|18737.1|18731.7|18727.7|274
1618592700000|2021-04-16 17:05:00|18739.5|18735.5|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|294
1618593000000|2021-04-16 17:10:00|18737.9|18733.9|18741.1|18737.1|18741.1|18737.1|18737.9|18733.9|179
1618593300000|2021-04-16 17:15:00|18744.2|18740.2|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|246
1618593600000|2021-04-16 17:20:00|18747.3|18743.3|18747.3|18743.3|18753.6|18749.6|18741.1|18737.1|741
1618593900000|2021-04-16 17:25:00|18748.9|18744.9|18747.3|18743.3|18750.4|18746.4|18741.1|18737.1|429
1618594200000|2021-04-16 17:30:00|18745.8|18741.8|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|299
1618594500000|2021-04-16 17:35:00|18737.9|18733.9|18737.9|18733.9|18741.1|18737.1|18737.9|18733.9|214
1618594800000|2021-04-16 17:40:00|18741.1|18737.1|18731.7|18727.7|18741.1|18737.1|18728.6|18724.6|207
1618595100000|2021-04-16 17:45:00|18728.6|18724.6|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|289
1618595400000|2021-04-16 17:50:00|18728.6|18724.6|18734.8|18730.8|18734.8|18730.8|18728.6|18724.6|104
1618595700000|2021-04-16 17:55:00|18741.1|18737.1|18741.1|18737.1|18742.6|18738.6|18737.9|18733.9|205
1618596000000|2021-04-16 18:00:00|18744.2|18740.2|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|197
1618596300000|2021-04-16 18:05:00|18756.7|18752.7|18747.3|18743.3|18756.7|18752.7|18744.2|18740.2|333
1618596600000|2021-04-16 18:10:00|18744.2|18740.2|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|447
1618596900000|2021-04-16 18:15:00|18750.4|18746.4|18762.9|18758.9|18762.9|18758.9|18747.3|18743.3|481
1618597200000|2021-04-16 18:20:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18753.6|18749.6|186
1618597500000|2021-04-16 18:25:00|18756.7|18752.7|18756.7|18752.7|18759.8|18755.8|18753.6|18749.6|198
1618597800000|2021-04-16 18:30:00|18753.6|18749.6|18759.8|18755.8|18759.8|18755.8|18753.6|18749.6|207
1618598100000|2021-04-16 18:35:00|18758.3|18754.3|18759.8|18755.8|18759.8|18755.8|18753.6|18749.6|259
1618598400000|2021-04-16 18:40:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|365
1618598700000|2021-04-16 18:45:00|18762.9|18758.9|18766.1|18762.1|18775.4|18771.4|18762.9|18758.9|356
1618599000000|2021-04-16 18:50:00|18767.6|18763.6|18762.9|18758.9|18769.2|18765.2|18759.8|18755.8|247
1618599300000|2021-04-16 18:55:00|18766.1|18762.1|18759.8|18755.8|18772.3|18768.3|18756.7|18752.7|949
1618599600000|2021-04-16 19:00:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18755.1|18751.1|587
1618599900000|2021-04-16 19:05:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|96
1618600200000|2021-04-16 19:10:00|18766.1|18762.1|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|277
1618600500000|2021-04-16 19:15:00|18766.1|18762.1|18756.7|18752.7|18766.1|18762.1|18747.3|18743.3|440
1618600800000|2021-04-16 19:20:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18753.6|18749.6|252
1618601100000|2021-04-16 19:25:00|18752|18748|18753.6|18749.6|18756.7|18752.7|18752|18748|152
1618601400000|2021-04-16 19:30:00|18756.7|18752.7|18750.4|18746.4|18756.7|18752.7|18747.3|18743.3|235
1618601700000|2021-04-16 19:35:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|228
1618602000000|2021-04-16 19:40:00|18744.2|18740.2|18731.7|18727.7|18744.2|18740.2|18728.6|18724.6|510
1618602300000|2021-04-16 19:45:00|18728.6|18724.6|18716.1|18712.1|18728.6|18724.6|18709.8|18705.8|737
1618602600000|2021-04-16 19:50:00|18712.9|18708.9|18706.7|18702.7|18716.1|18712.1|18706.7|18702.7|475
1618602900000|2021-04-16 19:55:00|18709.8|18705.8|18712.9|18708.9|18712.9|18708.9|18700.4|18696.4|1764
1618603200000|2021-04-16 20:00:00|18711.4|18707.4|18697.3|18693.3|18719.2|18715.2|18694.2|18690.2|1094
1618603500000|2021-04-16 20:05:00|18694.2|18690.2|18662.9|18658.9|18697.3|18693.3|18659.8|18655.8|1255
1618603800000|2021-04-16 20:10:00|18666.1|18662.1|18670.8|18666.8|18672.3|18668.3|18662.9|18658.9|567
1618604100000|2021-04-16 20:15:00|18672.3|18668.3|18662.9|18658.9|18672.3|18668.3|18662.9|18658.9|417
1618604400000|2021-04-16 20:20:00|18666.1|18662.1|18672.3|18668.3|18678.6|18674.6|18666.1|18662.1|501
1618604700000|2021-04-16 20:25:00|18675.4|18671.4|18697.3|18693.3|18700.4|18696.4|18675.4|18671.4|446
1618605000000|2021-04-16 20:30:00|18698.9|18694.9|18703.6|18699.6|18706.7|18702.7|18691.1|18687.1|277
1618605300000|2021-04-16 20:35:00|18705.1|18701.1|18700.4|18696.4|18705.1|18701.1|18691.1|18687.1|253
1618605600000|2021-04-16 20:40:00|18703.6|18699.6|18687.9|18683.9|18703.6|18699.6|18687.9|18683.9|256
1618605900000|2021-04-16 20:45:00|18691.1|18687.1|18711.4|18707.4|18711.4|18707.4|18691.1|18687.1|174
1618606200000|2021-04-16 20:50:00|18712.9|18708.9|18712.9|18708.9|18722.3|18718.3|18709.8|18705.8|247
1618606500000|2021-04-16 20:55:00|18716.1|18712.1|18734.8|18730.8|18750.4|18746.4|18716.1|18712.1|294
1618783200000|2021-04-18 22:00:00|18756.7|18752.7|18733.3|18729.3|18777|18773|18725.4|18721.4|152
1618783500000|2021-04-18 22:05:00|18734.8|18730.8|18728.6|18724.6|18736.4|18732.4|18725.4|18721.4|25
1618783800000|2021-04-18 22:10:00|18730.1|18726.1|18727|18723|18736.4|18732.4|18727|18723|18
1618784100000|2021-04-18 22:15:00|18725.4|18721.4|18739.5|18735.5|18741.1|18737.1|18725.4|18721.4|61
1618784400000|2021-04-18 22:20:00|18742.6|18738.6|18753.6|18749.6|18753.6|18749.6|18742.6|18738.6|157
1618784700000|2021-04-18 22:25:00|18755.1|18751.1|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|29
1618785000000|2021-04-18 22:30:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18759.8|18755.8|59
1618785300000|2021-04-18 22:35:00|18758.3|18754.3|18756.7|18752.7|18766.1|18762.1|18756.7|18752.7|27
1618785600000|2021-04-18 22:40:00|18755.1|18751.1|18747.3|18743.3|18755.1|18751.1|18747.3|18743.3|14
1618785900000|2021-04-18 22:45:00|18745.8|18741.8|18748.9|18744.9|18753.6|18749.6|18744.2|18740.2|13
1618786200000|2021-04-18 22:50:00|18750.4|18746.4|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|7
1618786500000|2021-04-18 22:55:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|10
1618786800000|2021-04-18 23:00:00|18742.6|18738.6|18766.1|18762.1|18769.2|18765.2|18742.6|18738.6|46
1618787100000|2021-04-18 23:05:00|18764.5|18760.5|18769.2|18765.2|18769.2|18765.2|18764.5|18760.5|15
1618787400000|2021-04-18 23:10:00|18767.6|18763.6|18762.9|18758.9|18769.2|18765.2|18756.7|18752.7|28
1618787700000|2021-04-18 23:15:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|14
1618788000000|2021-04-18 23:20:00|18781.7|18777.7|18769.2|18765.2|18784.8|18780.8|18766.1|18762.1|85
1618788300000|2021-04-18 23:25:00|18772.3|18768.3|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|13
1618788600000|2021-04-18 23:30:00|18762.9|18758.9|18756.7|18752.7|18766.1|18762.1|18756.7|18752.7|39
1618788900000|2021-04-18 23:35:00|18759.8|18755.8|18753.6|18749.6|18759.8|18755.8|18753.6|18749.6|13
1618789200000|2021-04-18 23:40:00|18756.7|18752.7|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|54
1618789500000|2021-04-18 23:45:00|18752|18748|18744.2|18740.2|18752|18748|18744.2|18740.2|25
1618789800000|2021-04-18 23:50:00|18745.8|18741.8|18745.8|18741.8|18747.3|18743.3|18744.2|18740.2|13
1618790100000|2021-04-18 23:55:00|18744.2|18740.2|18745.8|18741.8|18750.4|18746.4|18744.2|18740.2|55
1618790400000|2021-04-19 00:00:00|18747.3|18743.3|18758.3|18754.3|18762.9|18758.9|18747.3|18743.3|36
1618790700000|2021-04-19 00:05:00|18756.7|18752.7|18778.6|18774.6|18778.6|18774.6|18756.7|18752.7|133
1618791000000|2021-04-19 00:10:00|18780.1|18776.1|18775.4|18771.4|18781.7|18777.7|18775.4|18771.4|65
1618791300000|2021-04-19 00:15:00|18773.9|18769.9|18775.4|18771.4|18781.7|18777.7|18772.3|18768.3|91
1618791600000|2021-04-19 00:20:00|18773.9|18769.9|18775.4|18771.4|18778.6|18774.6|18773.9|18769.9|15
1618791900000|2021-04-19 00:25:00|18777|18773|18800.4|18796.4|18800.4|18796.4|18777|18773|64
1618792200000|2021-04-19 00:30:00|18797.3|18793.3|18789.5|18785.5|18800.4|18796.4|18784.8|18780.8|87
1618792500000|2021-04-19 00:35:00|18791.1|18787.1|18791.1|18787.1|18794.2|18790.2|18787.9|18783.9|44
1618792800000|2021-04-19 00:40:00|18794.2|18790.2|18781.7|18777.7|18794.2|18790.2|18781.7|18777.7|18
1618793100000|2021-04-19 00:45:00|18783.3|18779.3|18778.6|18774.6|18784.8|18780.8|18778.6|18774.6|52
1618793400000|2021-04-19 00:50:00|18780.1|18776.1|18787.9|18783.9|18787.9|18783.9|18778.6|18774.6|71
1618793700000|2021-04-19 00:55:00|18789.5|18785.5|18787.9|18783.9|18789.5|18785.5|18781.7|18777.7|32
1618794000000|2021-04-19 01:00:00|18789.5|18785.5|18792.6|18788.6|18794.2|18790.2|18787.9|18783.9|107
1618794300000|2021-04-19 01:05:00|18791.1|18787.1|18791.1|18787.1|18794.2|18790.2|18787.9|18783.9|20
1618794600000|2021-04-19 01:10:00|18792.6|18788.6|18787.9|18783.9|18797.3|18793.3|18787.9|18783.9|72
1618794900000|2021-04-19 01:15:00|18791.1|18787.1|18792.6|18788.6|18794.2|18790.2|18787.9|18783.9|41
1618795200000|2021-04-19 01:20:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18792.6|18788.6|27
1618795500000|2021-04-19 01:25:00|18798.9|18794.9|18791.1|18787.1|18798.9|18794.9|18791.1|18787.1|37
1618795800000|2021-04-19 01:30:00|18789.5|18785.5|18795.8|18791.8|18797.3|18793.3|18789.5|18785.5|29
1618796100000|2021-04-19 01:35:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|34
1618796400000|2021-04-19 01:40:00|18798.9|18794.9|18809.8|18805.8|18814.5|18810.5|18798.9|18794.9|72
1618796700000|2021-04-19 01:45:00|18811.4|18807.4|18805.1|18801.1|18812.9|18808.9|18800.4|18796.4|58
1618797000000|2021-04-19 01:50:00|18803.6|18799.6|18802|18798|18806.7|18802.7|18800.4|18796.4|23
1618797300000|2021-04-19 01:55:00|18800.4|18796.4|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|53
1618797600000|2021-04-19 02:00:00|18795.8|18791.8|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|41
1618797900000|2021-04-19 02:05:00|18798.9|18794.9|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|32
1618798200000|2021-04-19 02:10:00|18798.9|18794.9|18802|18798|18806.7|18802.7|18797.3|18793.3|38
1618798500000|2021-04-19 02:15:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18791.1|18787.1|37
1618798800000|2021-04-19 02:20:00|18794.2|18790.2|18795.8|18791.8|18797.3|18793.3|18794.2|18790.2|22
1618799100000|2021-04-19 02:25:00|18797.3|18793.3|18787.9|18783.9|18797.3|18793.3|18781.7|18777.7|42
1618799400000|2021-04-19 02:30:00|||||||||14
1618799700000|2021-04-19 02:35:00|18786.4|18782.4|18794.2|18790.2|18794.2|18790.2|18786.4|18782.4|23
1618800000000|2021-04-19 02:40:00|18795.8|18791.8|18787.9|18783.9|18797.3|18793.3|18784.8|18780.8|38
1618800300000|2021-04-19 02:45:00|18791.1|18787.1|18787.9|18783.9|18791.1|18787.1|18787.9|18783.9|24
1618800600000|2021-04-19 02:50:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18787.9|18783.9|12
1618800900000|2021-04-19 02:55:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|21
1618801200000|2021-04-19 03:00:00|18794.2|18790.2|18789.5|18785.5|18794.2|18790.2|18787.9|18783.9|19
1618801500000|2021-04-19 03:05:00|18787.9|18783.9|18787.9|18783.9|18787.9|18783.9|18787.9|18783.9|2
1618801800000|2021-04-19 03:10:00|18786.4|18782.4|18787.9|18783.9|18787.9|18783.9|18786.4|18782.4|11
1618802100000|2021-04-19 03:15:00|18784.8|18780.8|18784.8|18780.8|18787.9|18783.9|18784.8|18780.8|56
1618802400000|2021-04-19 03:20:00|18786.4|18782.4|18778.6|18774.6|18786.4|18782.4|18778.6|18774.6|40
1618802700000|2021-04-19 03:25:00|18780.1|18776.1|18781.7|18777.7|18781.7|18777.7|18780.1|18776.1|25
1618803000000|2021-04-19 03:30:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18781.7|18777.7|43
1618803300000|2021-04-19 03:35:00|18778.6|18774.6|18780.1|18776.1|18780.1|18776.1|18778.6|18774.6|12
1618803600000|2021-04-19 03:40:00|18778.6|18774.6|18780.1|18776.1|18781.7|18777.7|18778.6|18774.6|4
1618803900000|2021-04-19 03:45:00|18778.6|18774.6|18777|18773|18780.1|18776.1|18775.4|18771.4|20
1618804200000|2021-04-19 03:50:00|18778.6|18774.6|18780.1|18776.1|18781.7|18777.7|18778.6|18774.6|9
1618804500000|2021-04-19 03:55:00|18781.7|18777.7|18780.1|18776.1|18781.7|18777.7|18780.1|18776.1|1
1618804800000|2021-04-19 04:00:00|18781.7|18777.7|18783.3|18779.3|18784.8|18780.8|18778.6|18774.6|38
1618805100000|2021-04-19 04:05:00|18781.7|18777.7|18781.7|18777.7|18783.3|18779.3|18780.1|18776.1|5
1618805400000|2021-04-19 04:10:00|18780.1|18776.1|18777|18773|18781.7|18777.7|18777|18773|12
1618805700000|2021-04-19 04:15:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18775.4|18771.4|9
1618806000000|2021-04-19 04:20:00|18777|18773|18775.4|18771.4|18778.6|18774.6|18775.4|18771.4|16
1618806300000|2021-04-19 04:25:00|18777|18773|18775.4|18771.4|18781.7|18777.7|18775.4|18771.4|24
1618806600000|2021-04-19 04:30:00|18772.3|18768.3|18772.3|18768.3|18773.9|18769.9|18772.3|18768.3|13
1618806900000|2021-04-19 04:35:00|18770.8|18766.8|18770.8|18766.8|18770.8|18766.8|18769.2|18765.2|39
1618807200000|2021-04-19 04:40:00|18772.3|18768.3|18764.5|18760.5|18772.3|18768.3|18764.5|18760.5|38
1618807500000|2021-04-19 04:45:00|18766.1|18762.1|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|46
1618807800000|2021-04-19 04:50:00|18770.8|18766.8|18773.9|18769.9|18775.4|18771.4|18770.8|18766.8|22
1618808100000|2021-04-19 04:55:00|18775.4|18771.4|18775.4|18771.4|18778.6|18774.6|18773.9|18769.9|21
1618808400000|2021-04-19 05:00:00|18773.9|18769.9|18772.3|18768.3|18773.9|18769.9|18772.3|18768.3|11
1618808700000|2021-04-19 05:05:00|18773.9|18769.9|18772.3|18768.3|18773.9|18769.9|18772.3|18768.3|6
1618809000000|2021-04-19 05:10:00|18769.2|18765.2|18769.2|18765.2|18769.2|18765.2|18769.2|18765.2|36
1618809300000|2021-04-19 05:15:00|18767.6|18763.6|18767.6|18763.6|18769.2|18765.2|18766.1|18762.1|40
1618809600000|2021-04-19 05:20:00|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|11
1618809900000|2021-04-19 05:25:00|||||||||22
1618810200000|2021-04-19 05:30:00|18764.5|18760.5|18759.8|18755.8|18764.5|18760.5|18758.3|18754.3|15
1618810500000|2021-04-19 05:35:00|18756.7|18752.7|18756.7|18752.7|18756.7|18752.7|18756.7|18752.7|11
1618810800000|2021-04-19 05:40:00|18759.8|18755.8|18759.8|18755.8|18759.8|18755.8|18758.3|18754.3|29
1618811100000|2021-04-19 05:45:00|18758.3|18754.3|18759.8|18755.8|18759.8|18755.8|18758.3|18754.3|14
1618811400000|2021-04-19 05:50:00|18762.9|18758.9|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|48
1618811700000|2021-04-19 05:55:00|18769.2|18765.2|18775.4|18771.4|18775.4|18771.4|18766.1|18762.1|64
1618812000000|2021-04-19 06:00:00|18777|18773|18784.8|18780.8|18784.8|18780.8|18775.4|18771.4|91
1618812300000|2021-04-19 06:05:00|18781.7|18777.7|18778.6|18774.6|18787.9|18783.9|18775.4|18771.4|225
1618812600000|2021-04-19 06:10:00|18775.4|18771.4|18787.9|18783.9|18787.9|18783.9|18775.4|18771.4|117
1618812900000|2021-04-19 06:15:00|18786.4|18782.4|18791.1|18787.1|18791.1|18787.1|18786.4|18782.4|106
1618813200000|2021-04-19 06:20:00|18787.9|18783.9|18791.1|18787.1|18794.2|18790.2|18787.9|18783.9|92
1618813500000|2021-04-19 06:25:00|18794.2|18790.2|18803.6|18799.6|18809.8|18805.8|18794.2|18790.2|207
1618813800000|2021-04-19 06:30:00|18806.7|18802.7|18809.8|18805.8|18825.4|18821.4|18803.6|18799.6|212
1618814100000|2021-04-19 06:35:00|18808.3|18804.3|18797.3|18793.3|18809.8|18805.8|18797.3|18793.3|190
1618814400000|2021-04-19 06:40:00|18794.2|18790.2|18791.1|18787.1|18794.2|18790.2|18784.8|18780.8|128
1618814700000|2021-04-19 06:45:00|18789.5|18785.5|18794.2|18790.2|18797.3|18793.3|18787.9|18783.9|167
1618815000000|2021-04-19 06:50:00|18797.3|18793.3|18794.2|18790.2|18797.3|18793.3|18791.1|18787.1|102
1618815300000|2021-04-19 06:55:00|18792.6|18788.6|18794.2|18790.2|18797.3|18793.3|18791.1|18787.1|52
1618815600000|2021-04-19 07:00:00|18795.8|18791.8|18791.1|18787.1|18806.7|18802.7|18791.1|18787.1|222
1618815900000|2021-04-19 07:05:00|18789.5|18785.5|18791.1|18787.1|18791.1|18787.1|18778.6|18774.6|143
1618816200000|2021-04-19 07:10:00|18789.5|18785.5|18791.1|18787.1|18794.2|18790.2|18781.7|18777.7|150
1618816500000|2021-04-19 07:15:00|18792.6|18788.6|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|257
1618816800000|2021-04-19 07:20:00|18800.4|18796.4|18791.1|18787.1|18803.6|18799.6|18789.5|18785.5|102
1618817100000|2021-04-19 07:25:00|18789.5|18785.5|18795.8|18791.8|18795.8|18791.8|18784.8|18780.8|197
1618817400000|2021-04-19 07:30:00|18797.3|18793.3|18806.7|18802.7|18806.7|18802.7|18794.2|18790.2|103
1618817700000|2021-04-19 07:35:00|18808.3|18804.3|18812.9|18808.9|18812.9|18808.9|18803.6|18799.6|158
1618818000000|2021-04-19 07:40:00|18809.8|18805.8|18817.6|18813.6|18819.2|18815.2|18809.8|18805.8|140
1618818300000|2021-04-19 07:45:00|18816.1|18812.1|18816.1|18812.1|18825.4|18821.4|18812.9|18808.9|174
1618818600000|2021-04-19 07:50:00|18814.5|18810.5|18794.2|18790.2|18816.1|18812.1|18791.1|18787.1|127
1618818900000|2021-04-19 07:55:00|18797.3|18793.3|18798.9|18794.9|18800.4|18796.4|18791.1|18787.1|109
1618819200000|2021-04-19 08:00:00|18800.4|18796.4|18791.1|18787.1|18803.6|18799.6|18787.9|18783.9|172
1618819500000|2021-04-19 08:05:00|18789.5|18785.5|18784.8|18780.8|18791.1|18787.1|18784.8|18780.8|106
1618819800000|2021-04-19 08:10:00|18783.3|18779.3|18784.8|18780.8|18784.8|18780.8|18775.4|18771.4|91
1618820100000|2021-04-19 08:15:00|18786.4|18782.4|18794.2|18790.2|18794.2|18790.2|18784.8|18780.8|102
1618820400000|2021-04-19 08:20:00|18792.6|18788.6|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|105
1618820700000|2021-04-19 08:25:00|18798.9|18794.9|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|134
1618821000000|2021-04-19 08:30:00|18791.1|18787.1|18794.2|18790.2|18803.6|18799.6|18791.1|18787.1|95
1618821300000|2021-04-19 08:35:00|18797.3|18793.3|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|107
1618821600000|2021-04-19 08:40:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18787.9|18783.9|144
1618821900000|2021-04-19 08:45:00|18800.4|18796.4|18800.4|18796.4|18803.6|18799.6|18794.2|18790.2|145
1618822200000|2021-04-19 08:50:00|18798.9|18794.9|18809.8|18805.8|18809.8|18805.8|18798.9|18794.9|97
1618822500000|2021-04-19 08:55:00|18808.3|18804.3|18803.6|18799.6|18812.9|18808.9|18800.4|18796.4|142
1618822800000|2021-04-19 09:00:00|18806.7|18802.7|18812.9|18808.9|18812.9|18808.9|18803.6|18799.6|175
1618823100000|2021-04-19 09:05:00|18809.8|18805.8|18806.7|18802.7|18812.9|18808.9|18802|18798|157
1618823400000|2021-04-19 09:10:00|18808.3|18804.3|18822.3|18818.3|18822.3|18818.3|18806.7|18802.7|273
1618823700000|2021-04-19 09:15:00|18819.2|18815.2|18825.4|18821.4|18831.7|18827.7|18819.2|18815.2|209
1618824000000|2021-04-19 09:20:00|18827|18823|18828.6|18824.6|18828.6|18824.6|18822.3|18818.3|143
1618824300000|2021-04-19 09:25:00|18831.7|18827.7|18830.1|18826.1|18834.8|18830.8|18828.6|18824.6|169
1618824600000|2021-04-19 09:30:00|18831.7|18827.7|18834.8|18830.8|18841.1|18837.1|18830.1|18826.1|403
1618824900000|2021-04-19 09:35:00|18836.4|18832.4|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|75
1618825200000|2021-04-19 09:40:00|18834.8|18830.8|18831.7|18827.7|18837.9|18833.9|18830.1|18826.1|292
1618825500000|2021-04-19 09:45:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|280
1618825800000|2021-04-19 09:50:00|18830.1|18826.1|18834.8|18830.8|18841.1|18837.1|18825.4|18821.4|390
1618826100000|2021-04-19 09:55:00|18833.3|18829.3|18828.6|18824.6|18833.3|18829.3|18822.3|18818.3|257
1618826400000|2021-04-19 10:00:00|18825.4|18821.4|18822.3|18818.3|18830.1|18826.1|18822.3|18818.3|60
1618826700000|2021-04-19 10:05:00|18819.2|18815.2|18830.1|18826.1|18834.8|18830.8|18819.2|18815.2|241
1618827000000|2021-04-19 10:10:00|18831.7|18827.7|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|89
1618827300000|2021-04-19 10:15:00|18830.1|18826.1|18819.2|18815.2|18830.1|18826.1|18819.2|18815.2|104
1618827600000|2021-04-19 10:20:00|18822.3|18818.3|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|144
1618827900000|2021-04-19 10:25:00|18816.1|18812.1|18822.3|18818.3|18828.6|18824.6|18812.9|18808.9|251
1618828200000|2021-04-19 10:30:00|18823.9|18819.9|18816.1|18812.1|18823.9|18819.9|18816.1|18812.1|198
1618828500000|2021-04-19 10:35:00|18812.9|18808.9|18797.3|18793.3|18812.9|18808.9|18797.3|18793.3|450
1618828800000|2021-04-19 10:40:00|18795.8|18791.8|18777|18773|18797.3|18793.3|18769.2|18765.2|555
1618829100000|2021-04-19 10:45:00|18778.6|18774.6|18787.9|18783.9|18791.1|18787.1|18775.4|18771.4|298
1618829400000|2021-04-19 10:50:00|18784.8|18780.8|18786.4|18782.4|18794.2|18790.2|18781.7|18777.7|228
1618829700000|2021-04-19 10:55:00|18784.8|18780.8|18769.2|18765.2|18786.4|18782.4|18766.1|18762.1|214
1618830000000|2021-04-19 11:00:00|18766.1|18762.1|18762.9|18758.9|18769.2|18765.2|18756.7|18752.7|373
1618830300000|2021-04-19 11:05:00|18761.4|18757.4|18753.6|18749.6|18761.4|18757.4|18750.4|18746.4|211
1618830600000|2021-04-19 11:10:00|18756.7|18752.7|18756.7|18752.7|18758.3|18754.3|18753.6|18749.6|206
1618830900000|2021-04-19 11:15:00|18755.1|18751.1|18747.3|18743.3|18756.7|18752.7|18744.2|18740.2|179
1618831200000|2021-04-19 11:20:00|18748.9|18744.9|18741.1|18737.1|18756.7|18752.7|18741.1|18737.1|308
1618831500000|2021-04-19 11:25:00|18739.5|18735.5|18737.9|18733.9|18748.9|18744.9|18737.9|18733.9|124
1618831800000|2021-04-19 11:30:00|18734.8|18730.8|18750.4|18746.4|18750.4|18746.4|18734.8|18730.8|252
1618832100000|2021-04-19 11:35:00|18747.3|18743.3|18731.7|18727.7|18747.3|18743.3|18731.7|18727.7|173
1618832400000|2021-04-19 11:40:00|18733.3|18729.3|18728.6|18724.6|18744.2|18740.2|18728.6|18724.6|363
1618832700000|2021-04-19 11:45:00|18725.4|18721.4|18734.8|18730.8|18734.8|18730.8|18725.4|18721.4|275
1618833000000|2021-04-19 11:50:00|18737.9|18733.9|18725.4|18721.4|18741.1|18737.1|18725.4|18721.4|222
1618833300000|2021-04-19 11:55:00|18727|18723|18722.3|18718.3|18731.7|18727.7|18719.2|18715.2|427
1618833600000|2021-04-19 12:00:00|18719.2|18715.2|18716.1|18712.1|18722.3|18718.3|18712.9|18708.9|715
1618833900000|2021-04-19 12:05:00|18719.2|18715.2|18709.8|18705.8|18719.2|18715.2|18706.7|18702.7|309
1618834200000|2021-04-19 12:10:00|18712.9|18708.9|18703.6|18699.6|18716.1|18712.1|18700.4|18696.4|447
1618834500000|2021-04-19 12:15:00|18706.7|18702.7|18712.9|18708.9|18716.1|18712.1|18700.4|18696.4|437
1618834800000|2021-04-19 12:20:00|18709.8|18705.8|18716.1|18712.1|18716.1|18712.1|18703.6|18699.6|609
1618835100000|2021-04-19 12:25:00|18722.3|18718.3|18709.8|18705.8|18722.3|18718.3|18708.3|18704.3|486
1618835400000|2021-04-19 12:30:00|18711.4|18707.4|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|427
1618835700000|2021-04-19 12:35:00|18706.7|18702.7|18687.9|18683.9|18706.7|18702.7|18687.9|18683.9|562
1618836000000|2021-04-19 12:40:00|18689.5|18685.5|18681.7|18677.7|18694.2|18690.2|18678.6|18674.6|348
1618836300000|2021-04-19 12:45:00|18684.8|18680.8|18681.7|18677.7|18694.2|18690.2|18681.7|18677.7|437
1618836600000|2021-04-19 12:50:00|18683.3|18679.3|18666.1|18662.1|18691.1|18687.1|18666.1|18662.1|370
1618836900000|2021-04-19 12:55:00|18669.2|18665.2|18662.9|18658.9|18681.7|18677.7|18659.8|18655.8|494
1618837200000|2021-04-19 13:00:00|18659.8|18655.8|18672.3|18668.3|18675.4|18671.4|18659.8|18655.8|543
1618837500000|2021-04-19 13:05:00|18669.2|18665.2|18669.2|18665.2|18680.1|18676.1|18669.2|18665.2|269
1618837800000|2021-04-19 13:10:00|18666.1|18662.1|18641.1|18637.1|18669.2|18665.2|18641.1|18637.1|474
1618838100000|2021-04-19 13:15:00|18637.9|18633.9|18634.8|18630.8|18637.9|18633.9|18625.4|18621.4|1176
1618838400000|2021-04-19 13:20:00|18631.7|18627.7|18641.1|18637.1|18641.1|18637.1|18617.6|18613.6|700
1618838700000|2021-04-19 13:25:00|18637.9|18633.9|18637.9|18633.9|18653.6|18649.6|18637.9|18633.9|649
1618839000000|2021-04-19 13:30:00|18641.1|18637.1|18641.1|18637.1|18647.3|18643.3|18637.9|18633.9|405
1618839300000|2021-04-19 13:35:00|18637.9|18633.9|18619.2|18615.2|18641.1|18637.1|18619.2|18615.2|894
1618839600000|2021-04-19 13:40:00|18622.3|18618.3|18619.2|18615.2|18625.4|18621.4|18614.5|18610.5|546
1618839900000|2021-04-19 13:45:00|18616.1|18612.1|18628.6|18624.6|18631.7|18627.7|18616.1|18612.1|683
1618840200000|2021-04-19 13:50:00|18627|18623|18631.7|18627.7|18634.8|18630.8|18612.9|18608.9|731
1618840500000|2021-04-19 13:55:00|18628.6|18624.6|18650.4|18646.4|18653.6|18649.6|18628.6|18624.6|696
1618840800000|2021-04-19 14:00:00|18647.3|18643.3|18644.2|18640.2|18656.7|18652.7|18644.2|18640.2|441
1618841100000|2021-04-19 14:05:00|18647.3|18643.3|18650.4|18646.4|18653.6|18649.6|18644.2|18640.2|497
1618841400000|2021-04-19 14:10:00|18653.6|18649.6|18656.7|18652.7|18666.1|18662.1|18650.4|18646.4|544
1618841700000|2021-04-19 14:15:00|18659.8|18655.8|18666.1|18662.1|18669.2|18665.2|18653.6|18649.6|347
1618842000000|2021-04-19 14:20:00|18669.2|18665.2|18659.8|18655.8|18669.2|18665.2|18653.6|18649.6|335
1618842300000|2021-04-19 14:25:00|18656.7|18652.7|18653.6|18649.6|18662.9|18658.9|18653.6|18649.6|449
1618842600000|2021-04-19 14:30:00|18650.4|18646.4|18672.3|18668.3|18672.3|18668.3|18650.4|18646.4|510
1618842900000|2021-04-19 14:35:00|18675.4|18671.4|18659.8|18655.8|18675.4|18671.4|18659.8|18655.8|547
1618843200000|2021-04-19 14:40:00|18662.9|18658.9|18678.6|18674.6|18678.6|18674.6|18662.9|18658.9|507
1618843500000|2021-04-19 14:45:00|18681.7|18677.7|18700.4|18696.4|18703.6|18699.6|18678.6|18674.6|799
1618843800000|2021-04-19 14:50:00|18698.9|18694.9|18694.2|18690.2|18703.6|18699.6|18692.6|18688.6|707
1618844100000|2021-04-19 14:55:00|18697.3|18693.3|18706.7|18702.7|18706.7|18702.7|18694.2|18690.2|614
1618844400000|2021-04-19 15:00:00|18703.6|18699.6|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|608
1618844700000|2021-04-19 15:05:00|18711.4|18707.4|18709.8|18705.8|18716.1|18712.1|18703.6|18699.6|673
1618845000000|2021-04-19 15:10:00|18712.9|18708.9|18697.3|18693.3|18712.9|18708.9|18697.3|18693.3|447
1618845300000|2021-04-19 15:15:00|18700.4|18696.4|18684.8|18680.8|18700.4|18696.4|18681.7|18677.7|799
1618845600000|2021-04-19 15:20:00|18686.4|18682.4|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|434
1618845900000|2021-04-19 15:25:00|18691.1|18687.1|18697.3|18693.3|18697.3|18693.3|18684.8|18680.8|521
1618846200000|2021-04-19 15:30:00|18694.2|18690.2|18694.2|18690.2|18697.3|18693.3|18691.1|18687.1|506
1618846500000|2021-04-19 15:35:00|18691.1|18687.1|18703.6|18699.6|18703.6|18699.6|18684.8|18680.8|393
1618846800000|2021-04-19 15:40:00|18706.7|18702.7|18694.2|18690.2|18706.7|18702.7|18694.2|18690.2|293
1618847100000|2021-04-19 15:45:00|18697.3|18693.3|18691.1|18687.1|18703.6|18699.6|18687.9|18683.9|371
1618847400000|2021-04-19 15:50:00|18689.5|18685.5|18681.7|18677.7|18691.1|18687.1|18675.4|18671.4|335
1618847700000|2021-04-19 15:55:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18675.4|18671.4|234
1618848000000|2021-04-19 16:00:00|18687.9|18683.9|18684.8|18680.8|18694.2|18690.2|18684.8|18680.8|568
1618848300000|2021-04-19 16:05:00|18681.7|18677.7|18675.4|18671.4|18684.8|18680.8|18675.4|18671.4|235
1618848600000|2021-04-19 16:10:00|18678.6|18674.6|18678.6|18674.6|18681.7|18677.7|18675.4|18671.4|318
1618848900000|2021-04-19 16:15:00|18677|18673|18675.4|18671.4|18684.8|18680.8|18672.3|18668.3|403
1618849200000|2021-04-19 16:20:00|18678.6|18674.6|18672.3|18668.3|18681.7|18677.7|18672.3|18668.3|206
1618849500000|2021-04-19 16:25:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|185
1618849800000|2021-04-19 16:30:00|18670.8|18666.8|18675.4|18671.4|18675.4|18671.4|18669.2|18665.2|222
1618850100000|2021-04-19 16:35:00|18672.3|18668.3|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|184
1618850400000|2021-04-19 16:40:00|18666.1|18662.1|18666.1|18662.1|18669.2|18665.2|18662.9|18658.9|306
1618850700000|2021-04-19 16:45:00|18664.5|18660.5|18666.1|18662.1|18669.2|18665.2|18662.9|18658.9|292
1618851000000|2021-04-19 16:50:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18669.2|18665.2|233
1618851300000|2021-04-19 16:55:00|18672.3|18668.3|18666.1|18662.1|18672.3|18668.3|18666.1|18662.1|278
1618851600000|2021-04-19 17:00:00|18662.9|18658.9|18666.1|18662.1|18669.2|18665.2|18662.9|18658.9|378
1618851900000|2021-04-19 17:05:00|18662.9|18658.9|18653.6|18649.6|18662.9|18658.9|18653.6|18649.6|239
1618852200000|2021-04-19 17:10:00|18652|18648|18644.2|18640.2|18653.6|18649.6|18641.1|18637.1|345
1618852500000|2021-04-19 17:15:00|18647.3|18643.3|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|406
1618852800000|2021-04-19 17:20:00|18647.3|18643.3|18634.8|18630.8|18647.3|18643.3|18634.8|18630.8|419
1618853100000|2021-04-19 17:25:00|18637.9|18633.9|18641.1|18637.1|18644.2|18640.2|18637.9|18633.9|208
1618853400000|2021-04-19 17:30:00|18644.2|18640.2|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|216
1618853700000|2021-04-19 17:35:00|18647.3|18643.3|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|208
1618854000000|2021-04-19 17:40:00|18647.3|18643.3|18641.1|18637.1|18647.3|18643.3|18641.1|18637.1|271
1618854300000|2021-04-19 17:45:00|18639.5|18635.5|18634.8|18630.8|18644.2|18640.2|18634.8|18630.8|182
1618854600000|2021-04-19 17:50:00|18637.9|18633.9|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|119
1618854900000|2021-04-19 17:55:00|18641.1|18637.1|18644.2|18640.2|18647.3|18643.3|18637.9|18633.9|255
1618855200000|2021-04-19 18:00:00|18647.3|18643.3|18644.2|18640.2|18647.3|18643.3|18644.2|18640.2|241
1618855500000|2021-04-19 18:05:00|18647.3|18643.3|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|206
1618855800000|2021-04-19 18:10:00|18641.1|18637.1|18628.6|18624.6|18641.1|18637.1|18623.9|18619.9|498
1618856100000|2021-04-19 18:15:00|18625.4|18621.4|18625.4|18621.4|18631.7|18627.7|18625.4|18621.4|269
1618856400000|2021-04-19 18:20:00|18628.6|18624.6|18628.6|18624.6|18628.6|18624.6|18622.3|18618.3|350
1618856700000|2021-04-19 18:25:00|18625.4|18621.4|18637.9|18633.9|18637.9|18633.9|18625.4|18621.4|473
1618857000000|2021-04-19 18:30:00|18634.8|18630.8|18641.1|18637.1|18644.2|18640.2|18625.4|18621.4|526
1618857300000|2021-04-19 18:35:00|18644.2|18640.2|18650.4|18646.4|18653.6|18649.6|18637.9|18633.9|549
1618857600000|2021-04-19 18:40:00|18648.9|18644.9|18647.3|18643.3|18659.8|18655.8|18644.2|18640.2|1620
1618857900000|2021-04-19 18:45:00|18645.8|18641.8|18641.1|18637.1|18645.8|18641.8|18641.1|18637.1|353
1618858200000|2021-04-19 18:50:00|18644.2|18640.2|18644.2|18640.2|18653.6|18649.6|18641.1|18637.1|474
1618858500000|2021-04-19 18:55:00|18641.1|18637.1|18650.4|18646.4|18650.4|18646.4|18637.9|18633.9|1763
1618858800000|2021-04-19 19:00:00|18647.3|18643.3|18653.6|18649.6|18653.6|18649.6|18644.2|18640.2|901
1618859100000|2021-04-19 19:05:00|18650.4|18646.4|18647.3|18643.3|18650.4|18646.4|18637.9|18633.9|324
1618859400000|2021-04-19 19:10:00|18644.2|18640.2|18645.8|18641.8|18647.3|18643.3|18644.2|18640.2|207
1618859700000|2021-04-19 19:15:00|18644.2|18640.2|18644.2|18640.2|18650.4|18646.4|18644.2|18640.2|418
1618860000000|2021-04-19 19:20:00|18645.8|18641.8|18637.9|18633.9|18647.3|18643.3|18634.8|18630.8|360
1618860300000|2021-04-19 19:25:00|18641.1|18637.1|18641.1|18637.1|18644.2|18640.2|18637.9|18633.9|145
1618860600000|2021-04-19 19:30:00|18639.5|18635.5|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|189
1618860900000|2021-04-19 19:35:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18637.9|18633.9|157
1618861200000|2021-04-19 19:40:00|18644.2|18640.2|18650.4|18646.4|18656.7|18652.7|18644.2|18640.2|523
1618861500000|2021-04-19 19:45:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18653.6|18649.6|222
1618861800000|2021-04-19 19:50:00|18656.7|18652.7|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|349
1618862100000|2021-04-19 19:55:00|18653.6|18649.6|18653.6|18649.6|18662.9|18658.9|18647.3|18643.3|1398
1618862400000|2021-04-19 20:00:00|18650.4|18646.4|18641.1|18637.1|18655.1|18651.1|18628.6|18624.6|749
1618862700000|2021-04-19 20:05:00|18637.9|18633.9|18631.7|18627.7|18644.2|18640.2|18631.7|18627.7|287
1618863000000|2021-04-19 20:10:00|18628.6|18624.6|18619.2|18615.2|18628.6|18624.6|18616.1|18612.1|531
1618863300000|2021-04-19 20:15:00|18620.8|18616.8|18619.2|18615.2|18622.3|18618.3|18616.1|18612.1|404
1618863600000|2021-04-19 20:20:00|18616.1|18612.1|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|218
1618863900000|2021-04-19 20:25:00|18619.2|18615.2|18628.6|18624.6|18628.6|18624.6|18619.2|18615.2|180
1618864200000|2021-04-19 20:30:00|18625.4|18621.4|18630.1|18626.1|18634.8|18630.8|18625.4|18621.4|173
1618864500000|2021-04-19 20:35:00|18628.6|18624.6|18634.8|18630.8|18634.8|18630.8|18625.4|18621.4|296
1618864800000|2021-04-19 20:40:00|18637.9|18633.9|18631.7|18627.7|18637.9|18633.9|18628.6|18624.6|427
1618865100000|2021-04-19 20:45:00|18634.8|18630.8|18627|18623|18634.8|18630.8|18622.3|18618.3|459
1618865400000|2021-04-19 20:50:00|18628.6|18624.6|18630.1|18626.1|18631.7|18627.7|18625.4|18621.4|135
1618865700000|2021-04-19 20:55:00|18631.7|18627.7|18625.4|18621.4|18641.1|18637.1|18625.4|18621.4|297
1618869600000|2021-04-19 22:00:00|18630.1|18626.1|18636.4|18632.4|18636.4|18632.4|18628.6|18624.6|32
1618869900000|2021-04-19 22:05:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18633.3|18629.3|2
1618870200000|2021-04-19 22:10:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18631.7|18627.7|4
1618870500000|2021-04-19 22:15:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|4
1618870800000|2021-04-19 22:20:00|18630.1|18626.1|18634.8|18630.8|18636.4|18632.4|18630.1|18626.1|4
1618871100000|2021-04-19 22:25:00|18631.7|18627.7|18630.1|18626.1|18631.7|18627.7|18630.1|18626.1|5
1618871400000|2021-04-19 22:30:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|2
1618871700000|2021-04-19 22:35:00|18633.3|18629.3|18637.9|18633.9|18637.9|18633.9|18633.3|18629.3|13
1618872000000|2021-04-19 22:40:00|18639.5|18635.5|18641.1|18637.1|18641.1|18637.1|18639.5|18635.5|4
1618872300000|2021-04-19 22:45:00|||||||||3
1618872600000|2021-04-19 22:50:00|18639.5|18635.5|18639.5|18635.5|18641.1|18637.1|18639.5|18635.5|5
1618872900000|2021-04-19 22:55:00|18641.1|18637.1|18639.5|18635.5|18642.6|18638.6|18639.5|18635.5|23
1618873200000|2021-04-19 23:00:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|21
1618873500000|2021-04-19 23:05:00|18639.5|18635.5|18642.6|18638.6|18644.2|18640.2|18637.9|18633.9|19
1618873800000|2021-04-19 23:10:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|11
1618874100000|2021-04-19 23:15:00|18641.1|18637.1|18642.6|18638.6|18642.6|18638.6|18636.4|18632.4|34
1618874400000|2021-04-19 23:20:00|18644.2|18640.2|18639.5|18635.5|18644.2|18640.2|18639.5|18635.5|22
1618874700000|2021-04-19 23:25:00|18641.1|18637.1|18645.8|18641.8|18645.8|18641.8|18641.1|18637.1|11
1618875000000|2021-04-19 23:30:00|18644.2|18640.2|18647.3|18643.3|18650.4|18646.4|18644.2|18640.2|29
1618875300000|2021-04-19 23:35:00|18648.9|18644.9|18647.3|18643.3|18648.9|18644.9|18647.3|18643.3|2
1618875600000|2021-04-19 23:40:00|18648.9|18644.9|18650.4|18646.4|18650.4|18646.4|18647.3|18643.3|54
1618875900000|2021-04-19 23:45:00|18653.6|18649.6|18656.7|18652.7|18656.7|18652.7|18652|18648|19
1618876200000|2021-04-19 23:50:00|18659.8|18655.8|18656.7|18652.7|18659.8|18655.8|18656.7|18652.7|27
1618876500000|2021-04-19 23:55:00|18655.1|18651.1|18656.7|18652.7|18656.7|18652.7|18653.6|18649.6|22
1618876800000|2021-04-20 00:00:00|18653.6|18649.6|18662.9|18658.9|18666.1|18662.1|18653.6|18649.6|43
1618877100000|2021-04-20 00:05:00|18659.8|18655.8|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|40
1618877400000|2021-04-20 00:10:00|18659.8|18655.8|18653.6|18649.6|18661.4|18657.4|18653.6|18649.6|55
1618877700000|2021-04-20 00:15:00|18647.3|18643.3|18653.6|18649.6|18653.6|18649.6|18647.3|18643.3|51
1618878000000|2021-04-20 00:20:00|18650.4|18646.4|18647.3|18643.3|18653.6|18649.6|18647.3|18643.3|50
1618878300000|2021-04-20 00:25:00|18645.8|18641.8|18642.6|18638.6|18645.8|18641.8|18636.4|18632.4|99
1618878600000|2021-04-20 00:30:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|0
1618878900000|2021-04-20 00:35:00|||||||||19
1618879200000|2021-04-20 00:40:00|18637.9|18633.9|18628.6|18624.6|18637.9|18633.9|18628.6|18624.6|39
1618879500000|2021-04-20 00:45:00|18630.1|18626.1|18628.6|18624.6|18631.7|18627.7|18625.4|18621.4|76
1618879800000|2021-04-20 00:50:00|18625.4|18621.4|18619.2|18615.2|18625.4|18621.4|18609.8|18605.8|121
1618880100000|2021-04-20 00:55:00|18622.3|18618.3|18614.5|18610.5|18623.9|18619.9|18614.5|18610.5|61
1618880400000|2021-04-20 01:00:00|18612.9|18608.9|18622.3|18618.3|18623.9|18619.9|18612.9|18608.9|44
1618880700000|2021-04-20 01:05:00|18628.6|18624.6|18634.8|18630.8|18634.8|18630.8|18628.6|18624.6|89
1618881000000|2021-04-20 01:10:00|18631.7|18627.7|18627|18623|18636.4|18632.4|18625.4|18621.4|103
1618881300000|2021-04-20 01:15:00|18628.6|18624.6|18634.8|18630.8|18634.8|18630.8|18625.4|18621.4|51
1618881600000|2021-04-20 01:20:00|18633.3|18629.3|18634.8|18630.8|18636.4|18632.4|18631.7|18627.7|5
1618881900000|2021-04-20 01:25:00|18633.3|18629.3|18637.9|18633.9|18637.9|18633.9|18633.3|18629.3|37
1618882200000|2021-04-20 01:30:00|18636.4|18632.4|18631.7|18627.7|18647.3|18643.3|18628.6|18624.6|103
1618882500000|2021-04-20 01:35:00|18628.6|18624.6|18616.1|18612.1|18628.6|18624.6|18612.9|18608.9|44
1618882800000|2021-04-20 01:40:00|18617.6|18613.6|18622.3|18618.3|18622.3|18618.3|18616.1|18612.1|59
1618883100000|2021-04-20 01:45:00|18619.2|18615.2|18603.6|18599.6|18620.8|18616.8|18603.6|18599.6|45
1618883400000|2021-04-20 01:50:00|18602|18598|18591.1|18587.1|18602|18598|18587.9|18583.9|178
1618883700000|2021-04-20 01:55:00|18592.6|18588.6|18589.5|18585.5|18597.3|18593.3|18586.4|18582.4|87
1618884000000|2021-04-20 02:00:00|18591.1|18587.1|18597.3|18593.3|18598.9|18594.9|18586.4|18582.4|267
1618884300000|2021-04-20 02:05:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|85
1618884600000|2021-04-20 02:10:00|18597.3|18593.3|18602|18598|18603.6|18599.6|18594.2|18590.2|165
1618884900000|2021-04-20 02:15:00|18603.6|18599.6|18606.7|18602.7|18616.1|18612.1|18603.6|18599.6|79
1618885200000|2021-04-20 02:20:00|18609.8|18605.8|18606.7|18602.7|18616.1|18612.1|18603.6|18599.6|120
1618885500000|2021-04-20 02:25:00|18603.6|18599.6|18603.6|18599.6|18605.1|18601.1|18602|18598|20
1618885800000|2021-04-20 02:30:00|18602|18598|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|46
1618886100000|2021-04-20 02:35:00|18598.9|18594.9|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|28
1618886400000|2021-04-20 02:40:00|18598.9|18594.9|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|39
1618886700000|2021-04-20 02:45:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|12
1618887000000|2021-04-20 02:50:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|29
1618887300000|2021-04-20 02:55:00|18603.6|18599.6|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|18
1618887600000|2021-04-20 03:00:00|18598.9|18594.9|18587.9|18583.9|18598.9|18594.9|18587.9|18583.9|104
1618887900000|2021-04-20 03:05:00|18591.1|18587.1|18594.2|18590.2|18597.3|18593.3|18591.1|18587.1|54
1618888200000|2021-04-20 03:10:00|18592.6|18588.6|18597.3|18593.3|18597.3|18593.3|18591.1|18587.1|56
1618888500000|2021-04-20 03:15:00|18595.8|18591.8|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|38
1618888800000|2021-04-20 03:20:00|18595.8|18591.8|18591.1|18587.1|18595.8|18591.8|18591.1|18587.1|10
1618889100000|2021-04-20 03:25:00|18592.6|18588.6|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|33
1618889400000|2021-04-20 03:30:00|18594.2|18590.2|18595.8|18591.8|18595.8|18591.8|18594.2|18590.2|29
1618889700000|2021-04-20 03:35:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|0
1618890000000|2021-04-20 03:40:00|18595.8|18591.8|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|13
1618890300000|2021-04-20 03:45:00|||||||||10
1618890600000|2021-04-20 03:50:00|18600.4|18596.4|18611.4|18607.4|18612.9|18608.9|18600.4|18596.4|87
1618890900000|2021-04-20 03:55:00|18612.9|18608.9|18612.9|18608.9|18612.9|18608.9|18609.8|18605.8|50
1618891200000|2021-04-20 04:00:00|18611.4|18607.4|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|8
1618891500000|2021-04-20 04:05:00|18606.7|18602.7|18609.8|18605.8|18609.8|18605.8|18606.7|18602.7|43
1618891800000|2021-04-20 04:10:00|18606.7|18602.7|18611.4|18607.4|18612.9|18608.9|18606.7|18602.7|43
1618892100000|2021-04-20 04:15:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18606.7|18602.7|17
1618892400000|2021-04-20 04:20:00|18611.4|18607.4|18614.5|18610.5|18616.1|18612.1|18609.8|18605.8|49
1618892700000|2021-04-20 04:25:00|18616.1|18612.1|18617.6|18613.6|18620.8|18616.8|18616.1|18612.1|26
1618893000000|2021-04-20 04:30:00|18616.1|18612.1|18612.9|18608.9|18616.1|18612.1|18609.8|18605.8|40
1618893300000|2021-04-20 04:35:00|18611.4|18607.4|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|5
1618893600000|2021-04-20 04:40:00|18611.4|18607.4|18609.8|18605.8|18611.4|18607.4|18609.8|18605.8|5
1618893900000|2021-04-20 04:45:00|18603.6|18599.6|18595.8|18591.8|18606.7|18602.7|18595.8|18591.8|83
1618894200000|2021-04-20 04:50:00|18597.3|18593.3|18603.6|18599.6|18606.7|18602.7|18597.3|18593.3|60
1618894500000|2021-04-20 04:55:00|18602|18598|18602|18598|18605.1|18601.1|18600.4|18596.4|19
1618894800000|2021-04-20 05:00:00|18600.4|18596.4|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|32
1618895100000|2021-04-20 05:05:00|18602|18598|18594.2|18590.2|18603.6|18599.6|18594.2|18590.2|28
1618895400000|2021-04-20 05:10:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18594.2|18590.2|29
1618895700000|2021-04-20 05:15:00|18597.3|18593.3|18597.3|18593.3|18598.9|18594.9|18597.3|18593.3|31
1618896000000|2021-04-20 05:20:00|18595.8|18591.8|18584.8|18580.8|18597.3|18593.3|18584.8|18580.8|37
1618896300000|2021-04-20 05:25:00|18581.7|18577.7|18570.8|18566.8|18581.7|18577.7|18569.2|18565.2|150
1618896600000|2021-04-20 05:30:00|18569.2|18565.2|18570.8|18566.8|18572.3|18568.3|18559.8|18555.8|134
1618896900000|2021-04-20 05:35:00|18569.2|18565.2|18566.1|18562.1|18577|18573|18566.1|18562.1|81
1618897200000|2021-04-20 05:40:00|18569.2|18565.2|18572.3|18568.3|18578.6|18574.6|18566.1|18562.1|25
1618897500000|2021-04-20 05:45:00|18566.1|18562.1|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|107
1618897800000|2021-04-20 05:50:00|18570.8|18566.8|18578.6|18574.6|18578.6|18574.6|18566.1|18562.1|63
1618898100000|2021-04-20 05:55:00|18580.1|18576.1|18578.6|18574.6|18586.4|18582.4|18572.3|18568.3|113
1618898400000|2021-04-20 06:00:00|18573.9|18569.9|18566.1|18562.1|18580.1|18576.1|18562.9|18558.9|178
1618898700000|2021-04-20 06:05:00|18569.2|18565.2|18575.4|18571.4|18578.6|18574.6|18569.2|18565.2|105
1618899000000|2021-04-20 06:10:00|18578.6|18574.6|18584.8|18580.8|18584.8|18580.8|18575.4|18571.4|90
1618899300000|2021-04-20 06:15:00|18581.7|18577.7|18566.1|18562.1|18583.3|18579.3|18561.4|18557.4|125
1618899600000|2021-04-20 06:20:00|18567.6|18563.6|18572.3|18568.3|18578.6|18574.6|18562.9|18558.9|103
1618899900000|2021-04-20 06:25:00|18577|18573|18572.3|18568.3|18578.6|18574.6|18566.1|18562.1|79
1618900200000|2021-04-20 06:30:00|18566.1|18562.1|18569.2|18565.2|18572.3|18568.3|18562.9|18558.9|113
1618900500000|2021-04-20 06:35:00|18567.6|18563.6|18556.7|18552.7|18567.6|18563.6|18556.7|18552.7|129
1618900800000|2021-04-20 06:40:00|18559.8|18555.8|18564.5|18560.5|18566.1|18562.1|18550.4|18546.4|231
1618901100000|2021-04-20 06:45:00|18566.1|18562.1|18559.8|18555.8|18572.3|18568.3|18559.8|18555.8|189
1618901400000|2021-04-20 06:50:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18550.4|18546.4|80
1618901700000|2021-04-20 06:55:00|18559.8|18555.8|18544.2|18540.2|18559.8|18555.8|18541.1|18537.1|340
1618902000000|2021-04-20 07:00:00|18547.3|18543.3|18544.2|18540.2|18559.8|18555.8|18537.9|18533.9|739
1618902300000|2021-04-20 07:05:00|18541.1|18537.1|18544.2|18540.2|18553.6|18549.6|18537.9|18533.9|287
1618902600000|2021-04-20 07:10:00|18541.1|18537.1|18534.8|18530.8|18544.2|18540.2|18525.4|18521.4|472
1618902900000|2021-04-20 07:15:00|18533.3|18529.3|18530.1|18526.1|18534.8|18530.8|18525.4|18521.4|339
1618903200000|2021-04-20 07:20:00|18531.7|18527.7|18528.6|18524.6|18534.8|18530.8|18522.3|18518.3|409
1618903500000|2021-04-20 07:25:00|18531.7|18527.7|18522.3|18518.3|18534.8|18530.8|18519.2|18515.2|347
1618903800000|2021-04-20 07:30:00|18525.4|18521.4|18542.6|18538.6|18544.2|18540.2|18522.3|18518.3|408
1618904100000|2021-04-20 07:35:00|18541.1|18537.1|18539.5|18535.5|18550.4|18546.4|18537.9|18533.9|530
1618904400000|2021-04-20 07:40:00|18537.9|18533.9|18566.1|18562.1|18567.6|18563.6|18537.9|18533.9|355
1618904700000|2021-04-20 07:45:00|18562.9|18558.9|18561.4|18557.4|18562.9|18558.9|18553.6|18549.6|157
1618905000000|2021-04-20 07:50:00|18562.9|18558.9|18559.8|18555.8|18566.1|18562.1|18556.7|18552.7|79
1618905300000|2021-04-20 07:55:00|18558.3|18554.3|18562.9|18558.9|18562.9|18558.9|18556.7|18552.7|93
1618905600000|2021-04-20 08:00:00|18561.4|18557.4|18558.3|18554.3|18569.2|18565.2|18556.7|18552.7|157
1618905900000|2021-04-20 08:05:00|18559.8|18555.8|18541.1|18537.1|18559.8|18555.8|18534.8|18530.8|175
1618906200000|2021-04-20 08:10:00|18539.5|18535.5|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|210
1618906500000|2021-04-20 08:15:00|18544.2|18540.2|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|346
1618906800000|2021-04-20 08:20:00|18553.6|18549.6|18559.8|18555.8|18561.4|18557.4|18553.6|18549.6|261
1618907100000|2021-04-20 08:25:00|18562.9|18558.9|18544.2|18540.2|18566.1|18562.1|18542.6|18538.6|370
1618907400000|2021-04-20 08:30:00|18542.6|18538.6|18550.4|18546.4|18553.6|18549.6|18541.1|18537.1|353
1618907700000|2021-04-20 08:35:00|18547.3|18543.3|18537.9|18533.9|18550.4|18546.4|18531.7|18527.7|207
1618908000000|2021-04-20 08:40:00|18536.4|18532.4|18544.2|18540.2|18547.3|18543.3|18536.4|18532.4|235
1618908300000|2021-04-20 08:45:00|18545.8|18541.8|18544.2|18540.2|18550.4|18546.4|18541.1|18537.1|108
1618908600000|2021-04-20 08:50:00|18541.1|18537.1|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|100
1618908900000|2021-04-20 08:55:00|18542.6|18538.6|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|179
1618909200000|2021-04-20 09:00:00|18539.5|18535.5|18556.7|18552.7|18556.7|18552.7|18539.5|18535.5|404
1618909500000|2021-04-20 09:05:00|18558.3|18554.3|18562.9|18558.9|18566.1|18562.1|18556.7|18552.7|392
1618909800000|2021-04-20 09:10:00|18559.8|18555.8|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|333
1618910100000|2021-04-20 09:15:00|18556.7|18552.7|18547.3|18543.3|18556.7|18552.7|18544.2|18540.2|189
1618910400000|2021-04-20 09:20:00|18550.4|18546.4|18559.8|18555.8|18559.8|18555.8|18550.4|18546.4|289
1618910700000|2021-04-20 09:25:00|18558.3|18554.3|18566.1|18562.1|18566.1|18562.1|18553.6|18549.6|271
1618911000000|2021-04-20 09:30:00|18562.9|18558.9|18562.9|18558.9|18569.2|18565.2|18556.7|18552.7|287
1618911300000|2021-04-20 09:35:00|18564.5|18560.5|18569.2|18565.2|18569.2|18565.2|18562.9|18558.9|201
1618911600000|2021-04-20 09:40:00|18567.6|18563.6|18575.4|18571.4|18575.4|18571.4|18566.1|18562.1|407
1618911900000|2021-04-20 09:45:00|18573.9|18569.9|18584.8|18580.8|18591.1|18587.1|18572.3|18568.3|565
1618912200000|2021-04-20 09:50:00|18581.7|18577.7|18587.9|18583.9|18589.5|18585.5|18578.6|18574.6|112
1618912500000|2021-04-20 09:55:00|18591.1|18587.1|18609.8|18605.8|18616.1|18612.1|18591.1|18587.1|248
1618912800000|2021-04-20 10:00:00|18611.4|18607.4|18612.9|18608.9|18619.2|18615.2|18608.3|18604.3|335
1618913100000|2021-04-20 10:05:00|18609.8|18605.8|18619.2|18615.2|18622.3|18618.3|18609.8|18605.8|113
1618913400000|2021-04-20 10:10:00|18620.8|18616.8|18616.1|18612.1|18625.4|18621.4|18616.1|18612.1|155
1618913700000|2021-04-20 10:15:00|18619.2|18615.2|18641.1|18637.1|18641.1|18637.1|18619.2|18615.2|213
1618914000000|2021-04-20 10:20:00|18637.9|18633.9|18644.2|18640.2|18647.3|18643.3|18637.9|18633.9|224
1618914300000|2021-04-20 10:25:00|18647.3|18643.3|18644.2|18640.2|18647.3|18643.3|18637.9|18633.9|269
1618914600000|2021-04-20 10:30:00|18645.8|18641.8|18631.7|18627.7|18647.3|18643.3|18628.6|18624.6|216
1618914900000|2021-04-20 10:35:00|18634.8|18630.8|18641.1|18637.1|18644.2|18640.2|18634.8|18630.8|115
1618915200000|2021-04-20 10:40:00|18639.5|18635.5|18656.7|18652.7|18656.7|18652.7|18628.6|18624.6|356
1618915500000|2021-04-20 10:45:00|18659.8|18655.8|18662.9|18658.9|18662.9|18658.9|18655.1|18651.1|203
1618915800000|2021-04-20 10:50:00|18664.5|18660.5|18666.1|18662.1|18672.3|18668.3|18659.8|18655.8|196
1618916100000|2021-04-20 10:55:00|18662.9|18658.9|18656.7|18652.7|18666.1|18662.1|18653.6|18649.6|251
1618916400000|2021-04-20 11:00:00|18655.1|18651.1|18672.3|18668.3|18672.3|18668.3|18653.6|18649.6|193
1618916700000|2021-04-20 11:05:00|18673.9|18669.9|18669.2|18665.2|18678.6|18674.6|18666.1|18662.1|374
1618917000000|2021-04-20 11:10:00|18672.3|18668.3|18669.2|18665.2|18675.4|18671.4|18666.1|18662.1|177
1618917300000|2021-04-20 11:15:00|18672.3|18668.3|18691.1|18687.1|18691.1|18687.1|18669.2|18665.2|279
1618917600000|2021-04-20 11:20:00|18689.5|18685.5|18681.7|18677.7|18691.1|18687.1|18675.4|18671.4|283
1618917900000|2021-04-20 11:25:00|18684.8|18680.8|18678.6|18674.6|18687.9|18683.9|18678.6|18674.6|357
1618918200000|2021-04-20 11:30:00|18675.4|18671.4|18669.2|18665.2|18678.6|18674.6|18666.1|18662.1|212
1618918500000|2021-04-20 11:35:00|18666.1|18662.1|18659.8|18655.8|18669.2|18665.2|18656.7|18652.7|166
1618918800000|2021-04-20 11:40:00|18662.9|18658.9|18653.6|18649.6|18662.9|18658.9|18652|18648|129
1618919100000|2021-04-20 11:45:00|18650.4|18646.4|18650.4|18646.4|18656.7|18652.7|18644.2|18640.2|345
1618919400000|2021-04-20 11:50:00|18652|18648|18644.2|18640.2|18653.6|18649.6|18644.2|18640.2|202
1618919700000|2021-04-20 11:55:00|18641.1|18637.1|18642.6|18638.6|18647.3|18643.3|18634.8|18630.8|389
1618920000000|2021-04-20 12:00:00|18641.1|18637.1|18656.7|18652.7|18659.8|18655.8|18641.1|18637.1|434
1618920300000|2021-04-20 12:05:00|18658.3|18654.3|18656.7|18652.7|18662.9|18658.9|18650.4|18646.4|429
1618920600000|2021-04-20 12:10:00|18653.6|18649.6|18647.3|18643.3|18653.6|18649.6|18634.8|18630.8|368
1618920900000|2021-04-20 12:15:00|18648.9|18644.9|18650.4|18646.4|18656.7|18652.7|18644.2|18640.2|404
1618921200000|2021-04-20 12:20:00|18653.6|18649.6|18637.9|18633.9|18672.3|18668.3|18631.7|18627.7|659
1618921500000|2021-04-20 12:25:00|18634.8|18630.8|18622.3|18618.3|18637.9|18633.9|18622.3|18618.3|545
1618921800000|2021-04-20 12:30:00|18623.9|18619.9|18619.2|18615.2|18625.4|18621.4|18612.9|18608.9|447
1618922100000|2021-04-20 12:35:00|18616.1|18612.1|18625.4|18621.4|18628.6|18624.6|18616.1|18612.1|346
1618922400000|2021-04-20 12:40:00|18628.6|18624.6|18636.4|18632.4|18636.4|18632.4|18616.1|18612.1|351
1618922700000|2021-04-20 12:45:00|18637.9|18633.9|18641.1|18637.1|18642.6|18638.6|18631.7|18627.7|348
1618923000000|2021-04-20 12:50:00|18642.6|18638.6|18619.2|18615.2|18645.8|18641.8|18616.1|18612.1|458
1618923300000|2021-04-20 12:55:00|18616.1|18612.1|18595.8|18591.8|18625.4|18621.4|18594.2|18590.2|653
1618923600000|2021-04-20 13:00:00|18597.3|18593.3|18591.1|18587.1|18600.4|18596.4|18584.8|18580.8|668
1618923900000|2021-04-20 13:05:00|18587.9|18583.9|18597.3|18593.3|18603.6|18599.6|18581.7|18577.7|450
1618924200000|2021-04-20 13:10:00|18600.4|18596.4|18587.9|18583.9|18606.7|18602.7|18581.7|18577.7|582
1618924500000|2021-04-20 13:15:00|18589.5|18585.5|18581.7|18577.7|18594.2|18590.2|18581.7|18577.7|578
1618924800000|2021-04-20 13:20:00|18578.6|18574.6|18600.4|18596.4|18608.3|18604.3|18578.6|18574.6|607
1618925100000|2021-04-20 13:25:00|18603.6|18599.6|18600.4|18596.4|18609.8|18605.8|18597.3|18593.3|302
1618925400000|2021-04-20 13:30:00|18602|18598|18625.4|18621.4|18625.4|18621.4|18597.3|18593.3|690
1618925700000|2021-04-20 13:35:00|18623.9|18619.9|18619.2|18615.2|18628.6|18624.6|18616.1|18612.1|664
1618926000000|2021-04-20 13:40:00|18622.3|18618.3|18634.8|18630.8|18634.8|18630.8|18616.1|18612.1|1234
1618926300000|2021-04-20 13:45:00|18633.3|18629.3|18628.6|18624.6|18634.8|18630.8|18623.9|18619.9|810
1618926600000|2021-04-20 13:50:00|18631.7|18627.7|18659.8|18655.8|18661.4|18657.4|18628.6|18624.6|1313
1618926900000|2021-04-20 13:55:00|18662.9|18658.9|18669.2|18665.2|18669.2|18665.2|18656.7|18652.7|707
1618927200000|2021-04-20 14:00:00|18666.1|18662.1|18669.2|18665.2|18672.3|18668.3|18650.4|18646.4|1147
1618927500000|2021-04-20 14:05:00|18667.6|18663.6|18669.2|18665.2|18669.2|18665.2|18662.9|18658.9|890
1618927800000|2021-04-20 14:10:00|18667.6|18663.6|18664.5|18660.5|18672.3|18668.3|18662.9|18658.9|751
1618928100000|2021-04-20 14:15:00|18662.9|18658.9|18675.4|18671.4|18675.4|18671.4|18662.9|18658.9|836
1618928400000|2021-04-20 14:20:00|18672.3|18668.3|18656.7|18652.7|18672.3|18668.3|18650.4|18646.4|1250
1618928700000|2021-04-20 14:25:00|18655.1|18651.1|18681.7|18677.7|18687.9|18683.9|18653.6|18649.6|2660
1618929000000|2021-04-20 14:30:00|18684.8|18680.8|18687.9|18683.9|18703.6|18699.6|18684.8|18680.8|3075
1618929300000|2021-04-20 14:35:00|18684.8|18680.8|18691.1|18687.1|18703.6|18699.6|18684.8|18680.8|1355
1618929600000|2021-04-20 14:40:00|18687.9|18683.9|18687.9|18683.9|18694.2|18690.2|18681.7|18677.7|905
1618929900000|2021-04-20 14:45:00|18691.1|18687.1|18694.2|18690.2|18694.2|18690.2|18681.7|18677.7|780
1618930200000|2021-04-20 14:50:00|18697.3|18693.3|18706.7|18702.7|18706.7|18702.7|18691.1|18687.1|615
1618930500000|2021-04-20 14:55:00|18703.6|18699.6|18709.8|18705.8|18712.9|18708.9|18694.2|18690.2|714
1618930800000|2021-04-20 15:00:00|18712.9|18708.9|18712.9|18708.9|18716.1|18712.1|18706.7|18702.7|1232
1618931100000|2021-04-20 15:05:00|18716.1|18712.1|18719.2|18715.2|18725.4|18721.4|18712.9|18708.9|528
1618931400000|2021-04-20 15:10:00|18717.6|18713.6|18719.2|18715.2|18722.3|18718.3|18712.9|18708.9|383
1618931700000|2021-04-20 15:15:00|18716.1|18712.1|18734.8|18730.8|18737.9|18733.9|18716.1|18712.1|685
1618932000000|2021-04-20 15:20:00|18737.9|18733.9|18741.1|18737.1|18748.9|18744.9|18737.9|18733.9|949
1618932300000|2021-04-20 15:25:00|18739.5|18735.5|18747.3|18743.3|18750.4|18746.4|18737.9|18733.9|411
1618932600000|2021-04-20 15:30:00|18744.2|18740.2|18750.4|18746.4|18750.4|18746.4|18737.9|18733.9|479
1618932900000|2021-04-20 15:35:00|18753.6|18749.6|18759.8|18755.8|18766.1|18762.1|18753.6|18749.6|798
1618933200000|2021-04-20 15:40:00|18766.1|18762.1|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|702
1618933500000|2021-04-20 15:45:00|18766.1|18762.1|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|527
1618933800000|2021-04-20 15:50:00|18756.7|18752.7|18759.8|18755.8|18766.1|18762.1|18750.4|18746.4|561
1618934100000|2021-04-20 15:55:00|18758.3|18754.3|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|486
1618934400000|2021-04-20 16:00:00|18758.3|18754.3|18750.4|18746.4|18762.9|18758.9|18748.9|18744.9|524
1618934700000|2021-04-20 16:05:00|18747.3|18743.3|18750.4|18746.4|18756.7|18752.7|18744.2|18740.2|547
1618935000000|2021-04-20 16:10:00|18752|18748|18734.8|18730.8|18753.6|18749.6|18734.8|18730.8|320
1618935300000|2021-04-20 16:15:00|18736.4|18732.4|18731.7|18727.7|18737.9|18733.9|18728.6|18724.6|391
1618935600000|2021-04-20 16:20:00|18733.3|18729.3|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|264
1618935900000|2021-04-20 16:25:00|18734.8|18730.8|18741.1|18737.1|18744.2|18740.2|18734.8|18730.8|231
1618936200000|2021-04-20 16:30:00|18737.9|18733.9|18737.9|18733.9|18741.1|18737.1|18736.4|18732.4|174
1618936500000|2021-04-20 16:35:00|18741.1|18737.1|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|190
1618936800000|2021-04-20 16:40:00|18733.3|18729.3|18741.1|18737.1|18741.1|18737.1|18731.7|18727.7|212
1618937100000|2021-04-20 16:45:00|18744.2|18740.2|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|128
1618937400000|2021-04-20 16:50:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18741.1|18737.1|230
1618937700000|2021-04-20 16:55:00|18745.8|18741.8|18737.9|18733.9|18747.3|18743.3|18736.4|18732.4|154
1618938000000|2021-04-20 17:00:00|18741.1|18737.1|18747.3|18743.3|18747.3|18743.3|18734.8|18730.8|299
1618938300000|2021-04-20 17:05:00|18744.2|18740.2|18748.9|18744.9|18748.9|18744.9|18744.2|18740.2|78
1618938600000|2021-04-20 17:10:00|18747.3|18743.3|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|168
1618938900000|2021-04-20 17:15:00|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|18747.3|18743.3|233
1618939200000|2021-04-20 17:20:00|18756.7|18752.7|18747.3|18743.3|18759.8|18755.8|18747.3|18743.3|428
1618939500000|2021-04-20 17:25:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|229
1618939800000|2021-04-20 17:30:00|18750.4|18746.4|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|401
1618940100000|2021-04-20 17:35:00|18758.3|18754.3|18756.7|18752.7|18759.8|18755.8|18756.7|18752.7|164
1618940400000|2021-04-20 17:40:00|18759.8|18755.8|18756.7|18752.7|18759.8|18755.8|18756.7|18752.7|70
1618940700000|2021-04-20 17:45:00|18753.6|18749.6|18747.3|18743.3|18753.6|18749.6|18747.3|18743.3|194
1618941000000|2021-04-20 17:50:00|18750.4|18746.4|18747.3|18743.3|18752|18748|18744.2|18740.2|281
1618941300000|2021-04-20 17:55:00|18744.2|18740.2|18741.1|18737.1|18745.8|18741.8|18741.1|18737.1|150
1618941600000|2021-04-20 18:00:00|18747.3|18743.3|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|423
1618941900000|2021-04-20 18:05:00|18747.3|18743.3|18744.2|18740.2|18753.6|18749.6|18744.2|18740.2|469
1618942200000|2021-04-20 18:10:00|18742.6|18738.6|18744.2|18740.2|18744.2|18740.2|18734.8|18730.8|199
1618942500000|2021-04-20 18:15:00|18747.3|18743.3|18747.3|18743.3|18753.6|18749.6|18747.3|18743.3|560
1618942800000|2021-04-20 18:20:00|18750.4|18746.4|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|446
1618943100000|2021-04-20 18:25:00|18750.4|18746.4|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|127
1618943400000|2021-04-20 18:30:00|18756.7|18752.7|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|451
1618943700000|2021-04-20 18:35:00|18762.9|18758.9|18753.6|18749.6|18762.9|18758.9|18750.4|18746.4|180
1618944000000|2021-04-20 18:40:00|18756.7|18752.7|18747.3|18743.3|18759.8|18755.8|18741.1|18737.1|419
1618944300000|2021-04-20 18:45:00|18745.8|18741.8|18753.6|18749.6|18756.7|18752.7|18741.1|18737.1|376
1618944600000|2021-04-20 18:50:00|18750.4|18746.4|18744.2|18740.2|18750.4|18746.4|18744.2|18740.2|321
1618944900000|2021-04-20 18:55:00|18741.1|18737.1|18750.4|18746.4|18753.6|18749.6|18741.1|18737.1|1157
1618945200000|2021-04-20 19:00:00|18747.3|18743.3|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|461
1618945500000|2021-04-20 19:05:00|18747.3|18743.3|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|127
1618945800000|2021-04-20 19:10:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18747.3|18743.3|261
1618946100000|2021-04-20 19:15:00|18744.2|18740.2|18731.7|18727.7|18744.2|18740.2|18731.7|18727.7|393
1618946400000|2021-04-20 19:20:00|18734.8|18730.8|18728.6|18724.6|18734.8|18730.8|18722.3|18718.3|366
1618946700000|2021-04-20 19:25:00|18725.4|18721.4|18722.3|18718.3|18728.6|18724.6|18722.3|18718.3|135
1618947000000|2021-04-20 19:30:00|18725.4|18721.4|18722.3|18718.3|18728.6|18724.6|18722.3|18718.3|126
1618947300000|2021-04-20 19:35:00|18725.4|18721.4|18731.7|18727.7|18734.8|18730.8|18725.4|18721.4|178
1618947600000|2021-04-20 19:40:00|18734.8|18730.8|18741.1|18737.1|18741.1|18737.1|18734.8|18730.8|180
1618947900000|2021-04-20 19:45:00|18737.9|18733.9|18747.3|18743.3|18747.3|18743.3|18737.9|18733.9|292
1618948200000|2021-04-20 19:50:00|18750.4|18746.4|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|730
1618948500000|2021-04-20 19:55:00|18753.6|18749.6|18734.8|18730.8|18759.8|18755.8|18734.8|18730.8|1818
1618948800000|2021-04-20 20:00:00|18731.7|18727.7|18734.8|18730.8|18744.2|18740.2|18731.7|18727.7|1106
1618949100000|2021-04-20 20:05:00|18731.7|18727.7|18741.1|18737.1|18744.2|18740.2|18731.7|18727.7|314
1618949400000|2021-04-20 20:10:00|18744.2|18740.2|18750.4|18746.4|18756.7|18752.7|18744.2|18740.2|256
1618949700000|2021-04-20 20:15:00|18753.6|18749.6|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|378
1618950000000|2021-04-20 20:20:00|18750.4|18746.4|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|101
1618950300000|2021-04-20 20:25:00|18750.4|18746.4|18762.9|18758.9|18766.1|18762.1|18750.4|18746.4|385
1618950600000|2021-04-20 20:30:00|18766.1|18762.1|18750.4|18746.4|18766.1|18762.1|18747.3|18743.3|222
1618950900000|2021-04-20 20:35:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|209
1618951200000|2021-04-20 20:40:00|18741.1|18737.1|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|78
1618951500000|2021-04-20 20:45:00|18745.8|18741.8|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|178
1618951800000|2021-04-20 20:50:00|18747.3|18743.3|18759.8|18755.8|18759.8|18755.8|18747.3|18743.3|242
1618952100000|2021-04-20 20:55:00|18756.7|18752.7|18762.9|18758.9|18769.2|18765.2|18753.6|18749.6|252
1618956000000|2021-04-20 22:00:00|18747.3|18743.3|18741.1|18737.1|18747.3|18743.3|18739.5|18735.5|45
1618956300000|2021-04-20 22:05:00|18742.6|18738.6|18745.8|18741.8|18747.3|18743.3|18741.1|18737.1|17
1618956600000|2021-04-20 22:10:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|29
1618956900000|2021-04-20 22:15:00|18745.8|18741.8|18745.8|18741.8|18747.3|18743.3|18745.8|18741.8|11
1618957200000|2021-04-20 22:20:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18742.6|18738.6|0
1618957500000|2021-04-20 22:25:00|18745.8|18741.8|18744.2|18740.2|18745.8|18741.8|18744.2|18740.2|5
1618957800000|2021-04-20 22:30:00|18742.6|18738.6|18744.2|18740.2|18745.8|18741.8|18742.6|18738.6|8
1618958100000|2021-04-20 22:35:00|18747.3|18743.3|18747.3|18743.3|18753.6|18749.6|18745.8|18741.8|78
1618958400000|2021-04-20 22:40:00|18745.8|18741.8|18741.1|18737.1|18745.8|18741.8|18741.1|18737.1|8
1618958700000|2021-04-20 22:45:00|18742.6|18738.6|18745.8|18741.8|18747.3|18743.3|18742.6|18738.6|12
1618959000000|2021-04-20 22:50:00|18747.3|18743.3|18745.8|18741.8|18747.3|18743.3|18744.2|18740.2|5
1618959300000|2021-04-20 22:55:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|11
1618959600000|2021-04-20 23:00:00|||||||||5
1618959900000|2021-04-20 23:05:00|18742.6|18738.6|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|13
1618960200000|2021-04-20 23:10:00|18747.3|18743.3|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|26
1618960500000|2021-04-20 23:15:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|10
1618960800000|2021-04-20 23:20:00|18748.9|18744.9|18747.3|18743.3|18748.9|18744.9|18744.2|18740.2|23
1618961100000|2021-04-20 23:25:00|18745.8|18741.8|18745.8|18741.8|18747.3|18743.3|18744.2|18740.2|8
1618961400000|2021-04-20 23:30:00|18747.3|18743.3|18745.8|18741.8|18747.3|18743.3|18744.2|18740.2|19
1618961700000|2021-04-20 23:35:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|9
1618962000000|2021-04-20 23:40:00|18741.1|18737.1|18737.9|18733.9|18741.1|18737.1|18736.4|18732.4|13
1618962300000|2021-04-20 23:45:00|18736.4|18732.4|18734.8|18730.8|18736.4|18732.4|18734.8|18730.8|7
1618962600000|2021-04-20 23:50:00|18737.9|18733.9|18734.8|18730.8|18737.9|18733.9|18734.8|18730.8|39
1618962900000|2021-04-20 23:55:00|18733.3|18729.3|18733.3|18729.3|18734.8|18730.8|18731.7|18727.7|11
1618963200000|2021-04-21 00:00:00|18734.8|18730.8|18737.9|18733.9|18741.1|18737.1|18733.3|18729.3|48
1618963500000|2021-04-21 00:05:00|18739.5|18735.5|18745.8|18741.8|18745.8|18741.8|18737.9|18733.9|46
1618963800000|2021-04-21 00:10:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|60
1618964100000|2021-04-21 00:15:00|18748.9|18744.9|18750.4|18746.4|18753.6|18749.6|18747.3|18743.3|74
1618964400000|2021-04-21 00:20:00|18748.9|18744.9|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|37
1618964700000|2021-04-21 00:25:00|18742.6|18738.6|18734.8|18730.8|18742.6|18738.6|18734.8|18730.8|41
1618965000000|2021-04-21 00:30:00|18737.9|18733.9|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|29
1618965300000|2021-04-21 00:35:00|18728.6|18724.6|18728.6|18724.6|18731.7|18727.7|18728.6|18724.6|120
1618965600000|2021-04-21 00:40:00|18731.7|18727.7|18742.6|18738.6|18744.2|18740.2|18730.1|18726.1|38
1618965900000|2021-04-21 00:45:00|18741.1|18737.1|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|13
1618966200000|2021-04-21 00:50:00|18731.7|18727.7|18725.4|18721.4|18733.3|18729.3|18725.4|18721.4|73
1618966500000|2021-04-21 00:55:00|18722.3|18718.3|18719.2|18715.2|18723.9|18719.9|18716.1|18712.1|123
1618966800000|2021-04-21 01:00:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18722.3|18718.3|126
1618967100000|2021-04-21 01:05:00|18723.9|18719.9|18728.6|18724.6|18728.6|18724.6|18723.9|18719.9|44
1618967400000|2021-04-21 01:10:00|18731.7|18727.7|18731.7|18727.7|18733.3|18729.3|18731.7|18727.7|20
1618967700000|2021-04-21 01:15:00|18733.3|18729.3|18730.1|18726.1|18734.8|18730.8|18728.6|18724.6|61
1618968000000|2021-04-21 01:20:00|18731.7|18727.7|18728.6|18724.6|18731.7|18727.7|18727|18723|25
1618968300000|2021-04-21 01:25:00|18731.7|18727.7|18728.6|18724.6|18734.8|18730.8|18727|18723|34
1618968600000|2021-04-21 01:30:00|18730.1|18726.1|18733.3|18729.3|18737.9|18733.9|18727|18723|89
1618968900000|2021-04-21 01:35:00|18731.7|18727.7|18725.4|18721.4|18731.7|18727.7|18725.4|18721.4|39
1618969200000|2021-04-21 01:40:00|18727|18723|18731.7|18727.7|18731.7|18727.7|18727|18723|26
1618969500000|2021-04-21 01:45:00|18728.6|18724.6|18731.7|18727.7|18731.7|18727.7|18728.6|18724.6|17
1618969800000|2021-04-21 01:50:00|18733.3|18729.3|18734.8|18730.8|18737.9|18733.9|18731.7|18727.7|41
1618970100000|2021-04-21 01:55:00|18736.4|18732.4|18734.8|18730.8|18736.4|18732.4|18734.8|18730.8|37
1618970400000|2021-04-21 02:00:00|18736.4|18732.4|18734.8|18730.8|18737.9|18733.9|18734.8|18730.8|63
1618970700000|2021-04-21 02:05:00|18736.4|18732.4|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|100
1618971000000|2021-04-21 02:10:00|||||||||27
1618971300000|2021-04-21 02:15:00|18728.6|18724.6|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|73
1618971600000|2021-04-21 02:20:00|18723.9|18719.9|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|61
1618971900000|2021-04-21 02:25:00|||||||||21
1618972200000|2021-04-21 02:30:00|18720.8|18716.8|18728.6|18724.6|18728.6|18724.6|18719.2|18715.2|77
1618972500000|2021-04-21 02:35:00|18725.4|18721.4|18719.2|18715.2|18727|18723|18719.2|18715.2|63
1618972800000|2021-04-21 02:40:00|18722.3|18718.3|18722.3|18718.3|18722.3|18718.3|18719.2|18715.2|34
1618973100000|2021-04-21 02:45:00|18720.8|18716.8|18716.1|18712.1|18722.3|18718.3|18716.1|18712.1|19
1618973400000|2021-04-21 02:50:00|18719.2|18715.2|18722.3|18718.3|18723.9|18719.9|18719.2|18715.2|33
1618973700000|2021-04-21 02:55:00|18720.8|18716.8|18722.3|18718.3|18722.3|18718.3|18719.2|18715.2|14
1618974000000|2021-04-21 03:00:00|||||||||2
1618974300000|2021-04-21 03:05:00|18719.2|18715.2|18716.1|18712.1|18719.2|18715.2|18716.1|18712.1|23
1618974600000|2021-04-21 03:10:00|18719.2|18715.2|18722.3|18718.3|18722.3|18718.3|18719.2|18715.2|41
1618974900000|2021-04-21 03:15:00|18725.4|18721.4|18728.6|18724.6|18730.1|18726.1|18725.4|18721.4|50
1618975200000|2021-04-21 03:20:00|18727|18723|18727|18723|18727|18723|18725.4|18721.4|20
1618975500000|2021-04-21 03:25:00|18725.4|18721.4|18728.6|18724.6|18728.6|18724.6|18725.4|18721.4|16
1618975800000|2021-04-21 03:30:00|18730.1|18726.1|18728.6|18724.6|18731.7|18727.7|18728.6|18724.6|23
1618976100000|2021-04-21 03:35:00|18731.7|18727.7|18731.7|18727.7|18731.7|18727.7|18731.7|18727.7|22
1618976400000|2021-04-21 03:40:00|18733.3|18729.3|18728.6|18724.6|18734.8|18730.8|18728.6|18724.6|28
1618976700000|2021-04-21 03:45:00|18731.7|18727.7|18728.6|18724.6|18731.7|18727.7|18728.6|18724.6|23
1618977000000|2021-04-21 03:50:00|||||||||4
1618977300000|2021-04-21 03:55:00|18725.4|18721.4|18725.4|18721.4|18725.4|18721.4|18725.4|18721.4|15
1618977600000|2021-04-21 04:00:00|18728.6|18724.6|18728.6|18724.6|18731.7|18727.7|18728.6|18724.6|20
1618977900000|2021-04-21 04:05:00|18730.1|18726.1|18731.7|18727.7|18731.7|18727.7|18730.1|18726.1|4
1618978200000|2021-04-21 04:10:00|18733.3|18729.3|18734.8|18730.8|18734.8|18730.8|18733.3|18729.3|7
1618978500000|2021-04-21 04:15:00|18737.9|18733.9|18741.1|18737.1|18741.1|18737.1|18737.9|18733.9|56
1618978800000|2021-04-21 04:20:00|||||||||3
1618979100000|2021-04-21 04:25:00|18739.5|18735.5|18741.1|18737.1|18741.1|18737.1|18739.5|18735.5|3
1618979400000|2021-04-21 04:30:00|18742.6|18738.6|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|23
1618979700000|2021-04-21 04:35:00|18737.9|18733.9|18741.1|18737.1|18741.1|18737.1|18737.9|18733.9|26
1618980300000|2021-04-21 04:45:00|18742.6|18738.6|18747.3|18743.3|18750.4|18746.4|18742.6|18738.6|17
1618980600000|2021-04-21 04:50:00|18744.2|18740.2|18744.2|18740.2|18745.8|18741.8|18744.2|18740.2|13
1618980900000|2021-04-21 04:55:00|18745.8|18741.8|18747.3|18743.3|18747.3|18743.3|18745.8|18741.8|6
1618981200000|2021-04-21 05:00:00|18748.9|18744.9|18744.2|18740.2|18748.9|18744.9|18744.2|18740.2|13
1618981500000|2021-04-21 05:05:00|18745.8|18741.8|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|22
1618981800000|2021-04-21 05:10:00|18745.8|18741.8|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|38
1618982100000|2021-04-21 05:15:00|18745.8|18741.8|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|52
1618982400000|2021-04-21 05:20:00|18748.9|18744.9|18747.3|18743.3|18748.9|18744.9|18744.2|18740.2|45
1618982700000|2021-04-21 05:25:00|18745.8|18741.8|18748.9|18744.9|18748.9|18744.9|18744.2|18740.2|35
1618983000000|2021-04-21 05:30:00|18747.3|18743.3|18741.1|18737.1|18748.9|18744.9|18741.1|18737.1|27
1618983300000|2021-04-21 05:35:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|34
1618983600000|2021-04-21 05:40:00|18737.9|18733.9|18734.8|18730.8|18737.9|18733.9|18734.8|18730.8|62
1618983900000|2021-04-21 05:45:00|18736.4|18732.4|18741.1|18737.1|18741.1|18737.1|18734.8|18730.8|79
1618984200000|2021-04-21 05:50:00|18742.6|18738.6|18728.6|18724.6|18742.6|18738.6|18725.4|18721.4|132
1618984500000|2021-04-21 05:55:00|18731.7|18727.7|18741.1|18737.1|18741.1|18737.1|18731.7|18727.7|36
1618984800000|2021-04-21 06:00:00|18737.9|18733.9|18731.7|18727.7|18750.4|18746.4|18731.7|18727.7|99
1618985100000|2021-04-21 06:05:00|18733.3|18729.3|18739.5|18735.5|18741.1|18737.1|18731.7|18727.7|47
1618985400000|2021-04-21 06:10:00|18737.9|18733.9|18742.6|18738.6|18744.2|18740.2|18734.8|18730.8|41
1618985700000|2021-04-21 06:15:00|18741.1|18737.1|18734.8|18730.8|18747.3|18743.3|18734.8|18730.8|77
1618986000000|2021-04-21 06:20:00|18737.9|18733.9|18734.8|18730.8|18737.9|18733.9|18728.6|18724.6|43
1618986300000|2021-04-21 06:25:00|18731.7|18727.7|18725.4|18721.4|18731.7|18727.7|18722.3|18718.3|95
1618986600000|2021-04-21 06:30:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18722.3|18718.3|99
1618986900000|2021-04-21 06:35:00|18725.4|18721.4|18728.6|18724.6|18736.4|18732.4|18725.4|18721.4|175
1618987200000|2021-04-21 06:40:00|18731.7|18727.7|18737.9|18733.9|18741.1|18737.1|18728.6|18724.6|94
1618987500000|2021-04-21 06:45:00|18736.4|18732.4|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|102
1618987800000|2021-04-21 06:50:00|18733.3|18729.3|18741.1|18737.1|18741.1|18737.1|18731.7|18727.7|65
1618988100000|2021-04-21 06:55:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|68
1618988400000|2021-04-21 07:00:00|18737.9|18733.9|18725.4|18721.4|18737.9|18733.9|18722.3|18718.3|128
1618988700000|2021-04-21 07:05:00|18723.9|18719.9|18697.3|18693.3|18725.4|18721.4|18697.3|18693.3|342
1618989000000|2021-04-21 07:10:00|18698.9|18694.9|18702|18698|18703.6|18699.6|18694.2|18690.2|149
1618989300000|2021-04-21 07:15:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18697.3|18693.3|117
1618989600000|2021-04-21 07:20:00|18697.3|18693.3|18697.3|18693.3|18703.6|18699.6|18697.3|18693.3|73
1618989900000|2021-04-21 07:25:00|18694.2|18690.2|18691.1|18687.1|18697.3|18693.3|18684.8|18680.8|206
1618990200000|2021-04-21 07:30:00|18694.2|18690.2|18695.8|18691.8|18697.3|18693.3|18687.9|18683.9|168
1618990500000|2021-04-21 07:35:00|18694.2|18690.2|18697.3|18693.3|18700.4|18696.4|18687.9|18683.9|171
1618990800000|2021-04-21 07:40:00|18700.4|18696.4|18687.9|18683.9|18700.4|18696.4|18687.9|18683.9|172
1618991100000|2021-04-21 07:45:00|18691.1|18687.1|18687.9|18683.9|18697.3|18693.3|18687.9|18683.9|118
1618991400000|2021-04-21 07:50:00|18691.1|18687.1|18691.1|18687.1|18694.2|18690.2|18687.9|18683.9|41
1618991700000|2021-04-21 07:55:00|18687.9|18683.9|18684.8|18680.8|18691.1|18687.1|18681.7|18677.7|114
1618992000000|2021-04-21 08:00:00|18687.9|18683.9|18681.7|18677.7|18687.9|18683.9|18678.6|18674.6|107
1618992300000|2021-04-21 08:05:00|18680.1|18676.1|18675.4|18671.4|18680.1|18676.1|18672.3|18668.3|255
1618992600000|2021-04-21 08:10:00|18673.9|18669.9|18672.3|18668.3|18675.4|18671.4|18666.1|18662.1|277
1618992900000|2021-04-21 08:15:00|18670.8|18666.8|18681.7|18677.7|18681.7|18677.7|18666.1|18662.1|177
1618993200000|2021-04-21 08:20:00|18680.1|18676.1|18678.6|18674.6|18681.7|18677.7|18675.4|18671.4|117
1618993500000|2021-04-21 08:25:00|18675.4|18671.4|18678.6|18674.6|18678.6|18674.6|18672.3|18668.3|89
1618993800000|2021-04-21 08:30:00|18675.4|18671.4|18687.9|18683.9|18691.1|18687.1|18672.3|18668.3|190
1618994100000|2021-04-21 08:35:00|18689.5|18685.5|18697.3|18693.3|18700.4|18696.4|18687.9|18683.9|144
1618994400000|2021-04-21 08:40:00|18695.8|18691.8|18694.2|18690.2|18700.4|18696.4|18691.1|18687.1|169
1618994700000|2021-04-21 08:45:00|18695.8|18691.8|18694.2|18690.2|18697.3|18693.3|18687.9|18683.9|87
1618995000000|2021-04-21 08:50:00|18691.1|18687.1|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|79
1618995300000|2021-04-21 08:55:00|18691.1|18687.1|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|71
1618995600000|2021-04-21 09:00:00|18686.4|18682.4|18678.6|18674.6|18687.9|18683.9|18678.6|18674.6|110
1618995900000|2021-04-21 09:05:00|18680.1|18676.1|18675.4|18671.4|18681.7|18677.7|18672.3|18668.3|73
1618996200000|2021-04-21 09:10:00|18673.9|18669.9|18681.7|18677.7|18681.7|18677.7|18673.9|18669.9|70
1618996500000|2021-04-21 09:15:00|18680.1|18676.1|18684.8|18680.8|18687.9|18683.9|18678.6|18674.6|123
1618996800000|2021-04-21 09:20:00|18687.9|18683.9|18700.4|18696.4|18703.6|18699.6|18687.9|18683.9|220
1618997100000|2021-04-21 09:25:00|18698.9|18694.9|18691.1|18687.1|18700.4|18696.4|18687.9|18683.9|146
1618997400000|2021-04-21 09:30:00|18694.2|18690.2|18697.3|18693.3|18700.4|18696.4|18694.2|18690.2|198
1618997700000|2021-04-21 09:35:00|18698.9|18694.9|18706.7|18702.7|18709.8|18705.8|18697.3|18693.3|223
1618998000000|2021-04-21 09:40:00|18705.1|18701.1|18703.6|18699.6|18709.8|18705.8|18703.6|18699.6|143
1618998300000|2021-04-21 09:45:00|18705.1|18701.1|18694.2|18690.2|18706.7|18702.7|18694.2|18690.2|107
1618998600000|2021-04-21 09:50:00|18695.8|18691.8|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|144
1618998900000|2021-04-21 09:55:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|186
1618999200000|2021-04-21 10:00:00|18711.4|18707.4|18700.4|18696.4|18712.9|18708.9|18700.4|18696.4|195
1618999500000|2021-04-21 10:05:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|174
1618999800000|2021-04-21 10:10:00|18702|18698|18709.8|18705.8|18709.8|18705.8|18700.4|18696.4|112
1619000100000|2021-04-21 10:15:00|18708.3|18704.3|18719.2|18715.2|18719.2|18715.2|18706.7|18702.7|81
1619000400000|2021-04-21 10:20:00|18717.6|18713.6|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|150
1619000700000|2021-04-21 10:25:00|18722.3|18718.3|18709.8|18705.8|18722.3|18718.3|18706.7|18702.7|217
1619001000000|2021-04-21 10:30:00|||||||||61
1619001300000|2021-04-21 10:35:00|18706.7|18702.7|18706.7|18702.7|18716.1|18712.1|18706.7|18702.7|90
1619001600000|2021-04-21 10:40:00|18703.6|18699.6|18703.6|18699.6|18706.7|18702.7|18703.6|18699.6|55
1619001900000|2021-04-21 10:45:00|18700.4|18696.4|18697.3|18693.3|18702|18698|18697.3|18693.3|65
1619002200000|2021-04-21 10:50:00|18694.2|18690.2|18697.3|18693.3|18697.3|18693.3|18684.8|18680.8|237
1619002500000|2021-04-21 10:55:00|18700.4|18696.4|18694.2|18690.2|18700.4|18696.4|18694.2|18690.2|222
1619002800000|2021-04-21 11:00:00|18695.8|18691.8|18703.6|18699.6|18705.1|18701.1|18694.2|18690.2|170
1619003100000|2021-04-21 11:05:00|18702|18698|18708.3|18704.3|18708.3|18704.3|18691.1|18687.1|200
1619003400000|2021-04-21 11:10:00|18706.7|18702.7|18708.3|18704.3|18712.9|18708.9|18706.7|18702.7|101
1619003700000|2021-04-21 11:15:00|18709.8|18705.8|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|59
1619004000000|2021-04-21 11:20:00|18712.9|18708.9|18712.9|18708.9|18719.2|18715.2|18712.9|18708.9|95
1619004300000|2021-04-21 11:25:00|18709.8|18705.8|18714.5|18710.5|18719.2|18715.2|18709.8|18705.8|81
1619004600000|2021-04-21 11:30:00|18712.9|18708.9|18728.6|18724.6|18734.8|18730.8|18712.9|18708.9|190
1619004900000|2021-04-21 11:35:00|18730.1|18726.1|18728.6|18724.6|18731.7|18727.7|18725.4|18721.4|99
1619005200000|2021-04-21 11:40:00|18731.7|18727.7|18725.4|18721.4|18731.7|18727.7|18722.3|18718.3|150
1619005500000|2021-04-21 11:45:00|18722.3|18718.3|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|192
1619005800000|2021-04-21 11:50:00|18728.6|18724.6|18719.2|18715.2|18728.6|18724.6|18709.8|18705.8|257
1619006100000|2021-04-21 11:55:00|18717.6|18713.6|18719.2|18715.2|18719.2|18715.2|18709.8|18705.8|119
1619006400000|2021-04-21 12:00:00|18717.6|18713.6|18722.3|18718.3|18731.7|18727.7|18714.5|18710.5|231
1619006700000|2021-04-21 12:05:00|18719.2|18715.2|18728.6|18724.6|18730.1|18726.1|18712.9|18708.9|255
1619007000000|2021-04-21 12:10:00|18725.4|18721.4|18722.3|18718.3|18731.7|18727.7|18722.3|18718.3|184
1619007300000|2021-04-21 12:15:00|18723.9|18719.9|18725.4|18721.4|18728.6|18724.6|18716.1|18712.1|250
1619007600000|2021-04-21 12:20:00|18728.6|18724.6|18734.8|18730.8|18734.8|18730.8|18722.3|18718.3|308
1619007900000|2021-04-21 12:25:00|18731.7|18727.7|18725.4|18721.4|18737.9|18733.9|18725.4|18721.4|276
1619008200000|2021-04-21 12:30:00|18727|18723|18747.3|18743.3|18747.3|18743.3|18725.4|18721.4|482
1619008500000|2021-04-21 12:35:00|18750.4|18746.4|18747.3|18743.3|18762.9|18758.9|18744.2|18740.2|574
1619008800000|2021-04-21 12:40:00|18744.2|18740.2|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|483
1619009100000|2021-04-21 12:45:00|18744.2|18740.2|18759.8|18755.8|18759.8|18755.8|18742.6|18738.6|403
1619009400000|2021-04-21 12:50:00|18756.7|18752.7|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|510
1619009700000|2021-04-21 12:55:00|18753.6|18749.6|18750.4|18746.4|18756.7|18752.7|18744.2|18740.2|381
1619010000000|2021-04-21 13:00:00|18747.3|18743.3|18747.3|18743.3|18759.8|18755.8|18747.3|18743.3|658
1619010300000|2021-04-21 13:05:00|18750.4|18746.4|18747.3|18743.3|18756.7|18752.7|18737.9|18733.9|657
1619010600000|2021-04-21 13:10:00|18744.2|18740.2|18759.8|18755.8|18759.8|18755.8|18744.2|18740.2|194
1619010900000|2021-04-21 13:15:00|18756.7|18752.7|18741.1|18737.1|18759.8|18755.8|18741.1|18737.1|379
1619011200000|2021-04-21 13:20:00|18742.6|18738.6|18736.4|18732.4|18747.3|18743.3|18731.7|18727.7|381
1619011500000|2021-04-21 13:25:00|18737.9|18733.9|18741.1|18737.1|18747.3|18743.3|18737.9|18733.9|193
1619011800000|2021-04-21 13:30:00|18739.5|18735.5|18762.9|18758.9|18762.9|18758.9|18737.9|18733.9|412
1619012100000|2021-04-21 13:35:00|18759.8|18755.8|18769.2|18765.2|18772.3|18768.3|18756.7|18752.7|401
1619012400000|2021-04-21 13:40:00|18766.1|18762.1|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|703
1619012700000|2021-04-21 13:45:00|18775.4|18771.4|18772.3|18768.3|18781.7|18777.7|18769.2|18765.2|443
1619013000000|2021-04-21 13:50:00|18775.4|18771.4|18769.2|18765.2|18778.6|18774.6|18766.1|18762.1|469
1619013300000|2021-04-21 13:55:00|18772.3|18768.3|18781.7|18777.7|18787.9|18783.9|18772.3|18768.3|547
1619013600000|2021-04-21 14:00:00|18775.4|18771.4|18750.4|18746.4|18777|18773|18728.6|18724.6|1376
1619013900000|2021-04-21 14:05:00|18747.3|18743.3|18737.9|18733.9|18750.4|18746.4|18734.8|18730.8|647
1619014200000|2021-04-21 14:10:00|18734.8|18730.8|18725.4|18721.4|18737.9|18733.9|18716.1|18712.1|1119
1619014500000|2021-04-21 14:15:00|18722.3|18718.3|18728.6|18724.6|18734.8|18730.8|18719.2|18715.2|960
1619014800000|2021-04-21 14:20:00|18727|18723|18734.8|18730.8|18737.9|18733.9|18722.3|18718.3|759
1619015100000|2021-04-21 14:25:00|18737.9|18733.9|18753.6|18749.6|18756.7|18752.7|18734.8|18730.8|876
1619015400000|2021-04-21 14:30:00|18750.4|18746.4|18739.5|18735.5|18753.6|18749.6|18734.8|18730.8|755
1619015700000|2021-04-21 14:35:00|18741.1|18737.1|18734.8|18730.8|18741.1|18737.1|18725.4|18721.4|540
1619016000000|2021-04-21 14:40:00|18733.3|18729.3|18719.2|18715.2|18734.8|18730.8|18719.2|18715.2|651
1619016300000|2021-04-21 14:45:00|18716.1|18712.1|18687.9|18683.9|18716.1|18712.1|18687.9|18683.9|1432
1619016600000|2021-04-21 14:50:00|18686.4|18682.4|18691.1|18687.1|18691.1|18687.1|18681.7|18677.7|867
1619016900000|2021-04-21 14:55:00|18687.9|18683.9|18706.7|18702.7|18709.8|18705.8|18687.9|18683.9|899
1619017200000|2021-04-21 15:00:00|18703.6|18699.6|18697.3|18693.3|18709.8|18705.8|18694.2|18690.2|1040
1619017500000|2021-04-21 15:05:00|18698.9|18694.9|18678.6|18674.6|18698.9|18694.9|18678.6|18674.6|526
1619017800000|2021-04-21 15:10:00|18680.1|18676.1|18697.3|18693.3|18697.3|18693.3|18675.4|18671.4|722
1619018100000|2021-04-21 15:15:00|18694.2|18690.2|18700.4|18696.4|18700.4|18696.4|18691.1|18687.1|398
1619018400000|2021-04-21 15:20:00|18703.6|18699.6|18700.4|18696.4|18706.7|18702.7|18700.4|18696.4|535
1619018700000|2021-04-21 15:25:00|18703.6|18699.6|18703.6|18699.6|18712.9|18708.9|18700.4|18696.4|437
1619019000000|2021-04-21 15:30:00|18706.7|18702.7|18700.4|18696.4|18709.8|18705.8|18700.4|18696.4|361
1619019300000|2021-04-21 15:35:00|18697.3|18693.3|18706.7|18702.7|18709.8|18705.8|18697.3|18693.3|528
1619019600000|2021-04-21 15:40:00|18703.6|18699.6|18703.6|18699.6|18706.7|18702.7|18703.6|18699.6|372
1619019900000|2021-04-21 15:45:00|18706.7|18702.7|18712.9|18708.9|18716.1|18712.1|18703.6|18699.6|387
1619020200000|2021-04-21 15:50:00|18709.8|18705.8|18706.7|18702.7|18712.9|18708.9|18706.7|18702.7|530
1619020500000|2021-04-21 15:55:00|18703.6|18699.6|18703.6|18699.6|18706.7|18702.7|18703.6|18699.6|365
1619020800000|2021-04-21 16:00:00|18706.7|18702.7|18706.7|18702.7|18709.8|18705.8|18706.7|18702.7|215
1619021100000|2021-04-21 16:05:00|18708.3|18704.3|18712.9|18708.9|18712.9|18708.9|18703.6|18699.6|544
1619021400000|2021-04-21 16:10:00|18711.4|18707.4|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|259
1619021700000|2021-04-21 16:15:00|18706.7|18702.7|18712.9|18708.9|18719.2|18715.2|18706.7|18702.7|392
1619022000000|2021-04-21 16:20:00|18716.1|18712.1|18722.3|18718.3|18722.3|18718.3|18712.9|18708.9|264
1619022300000|2021-04-21 16:25:00|18725.4|18721.4|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|271
1619022600000|2021-04-21 16:30:00|18728.6|18724.6|18737.9|18733.9|18741.1|18737.1|18725.4|18721.4|660
1619022900000|2021-04-21 16:35:00|18741.1|18737.1|18741.1|18737.1|18747.3|18743.3|18737.9|18733.9|556
1619023200000|2021-04-21 16:40:00|18744.2|18740.2|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|431
1619023500000|2021-04-21 16:45:00|18744.2|18740.2|18753.6|18749.6|18753.6|18749.6|18741.1|18737.1|555
1619023800000|2021-04-21 16:50:00|18756.7|18752.7|18756.7|18752.7|18756.7|18752.7|18753.6|18749.6|637
1619024100000|2021-04-21 16:55:00|18753.6|18749.6|18731.7|18727.7|18756.7|18752.7|18725.4|18721.4|1293
1619024400000|2021-04-21 17:00:00|18728.6|18724.6|18741.1|18737.1|18759.8|18755.8|18728.6|18724.6|1287
1619024700000|2021-04-21 17:05:00|18744.2|18740.2|18728.6|18724.6|18747.3|18743.3|18722.3|18718.3|1112
1619025000000|2021-04-21 17:10:00|18731.7|18727.7|18734.8|18730.8|18744.2|18740.2|18731.7|18727.7|719
1619025300000|2021-04-21 17:15:00|18731.7|18727.7|18734.8|18730.8|18741.1|18737.1|18728.6|18724.6|665
1619025600000|2021-04-21 17:20:00|18737.9|18733.9|18747.3|18743.3|18747.3|18743.3|18737.9|18733.9|240
1619025900000|2021-04-21 17:25:00|18750.4|18746.4|18741.1|18737.1|18753.6|18749.6|18741.1|18737.1|426
1619026200000|2021-04-21 17:30:00|18744.2|18740.2|18747.3|18743.3|18750.4|18746.4|18741.1|18737.1|322
1619026500000|2021-04-21 17:35:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|196
1619026800000|2021-04-21 17:40:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|195
1619027100000|2021-04-21 17:45:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|319
1619027400000|2021-04-21 17:50:00|18737.9|18733.9|18734.8|18730.8|18741.1|18737.1|18731.7|18727.7|299
1619027700000|2021-04-21 17:55:00|18731.7|18727.7|18728.6|18724.6|18734.8|18730.8|18728.6|18724.6|209
1619028000000|2021-04-21 18:00:00|18725.4|18721.4|18725.4|18721.4|18731.7|18727.7|18722.3|18718.3|403
1619028300000|2021-04-21 18:05:00|18723.9|18719.9|18722.3|18718.3|18725.4|18721.4|18716.1|18712.1|312
1619028600000|2021-04-21 18:10:00|18725.4|18721.4|18719.2|18715.2|18725.4|18721.4|18712.9|18708.9|319
1619028900000|2021-04-21 18:15:00|18716.1|18712.1|18716.1|18712.1|18719.2|18715.2|18712.9|18708.9|351
1619029200000|2021-04-21 18:20:00|18719.2|18715.2|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|297
1619029500000|2021-04-21 18:25:00|18722.3|18718.3|18725.4|18721.4|18725.4|18721.4|18716.1|18712.1|345
1619029800000|2021-04-21 18:30:00|18728.6|18724.6|18722.3|18718.3|18728.6|18724.6|18719.2|18715.2|380
1619030100000|2021-04-21 18:35:00|18725.4|18721.4|18722.3|18718.3|18725.4|18721.4|18712.9|18708.9|393
1619030400000|2021-04-21 18:40:00|18725.4|18721.4|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|289
1619030700000|2021-04-21 18:45:00|18725.4|18721.4|18716.1|18712.1|18725.4|18721.4|18716.1|18712.1|443
1619031000000|2021-04-21 18:50:00|18719.2|18715.2|18731.7|18727.7|18731.7|18727.7|18719.2|18715.2|828
1619031300000|2021-04-21 18:55:00|18734.8|18730.8|18741.1|18737.1|18744.2|18740.2|18731.7|18727.7|1558
1619031600000|2021-04-21 19:00:00|18737.9|18733.9|18737.9|18733.9|18741.1|18737.1|18722.3|18718.3|1435
1619031900000|2021-04-21 19:05:00|18734.8|18730.8|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|226
1619032200000|2021-04-21 19:10:00|18737.9|18733.9|18741.1|18737.1|18741.1|18737.1|18734.8|18730.8|216
1619032500000|2021-04-21 19:15:00|18737.9|18733.9|18742.6|18738.6|18744.2|18740.2|18737.9|18733.9|263
1619032800000|2021-04-21 19:20:00|18741.1|18737.1|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|143
1619033100000|2021-04-21 19:25:00|18745.8|18741.8|18750.4|18746.4|18753.6|18749.6|18745.8|18741.8|188
1619033400000|2021-04-21 19:30:00|18748.9|18744.9|18750.4|18746.4|18753.6|18749.6|18747.3|18743.3|252
1619033700000|2021-04-21 19:35:00|18753.6|18749.6|18756.7|18752.7|18759.8|18755.8|18753.6|18749.6|293
1619034000000|2021-04-21 19:40:00|18759.8|18755.8|18753.6|18749.6|18762.9|18758.9|18753.6|18749.6|351
1619034300000|2021-04-21 19:45:00|18750.4|18746.4|18744.2|18740.2|18753.6|18749.6|18741.1|18737.1|567
1619034600000|2021-04-21 19:50:00|18747.3|18743.3|18766.1|18762.1|18766.1|18762.1|18747.3|18743.3|545
1619034900000|2021-04-21 19:55:00|18762.9|18758.9|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|920
1619035200000|2021-04-21 20:00:00|18769.2|18765.2|18775.4|18771.4|18775.4|18771.4|18762.9|18758.9|735
1619035500000|2021-04-21 20:05:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18775.4|18771.4|340
1619035800000|2021-04-21 20:10:00|18778.6|18774.6|18784.8|18780.8|18784.8|18780.8|18775.4|18771.4|351
1619036100000|2021-04-21 20:15:00|18781.7|18777.7|18781.7|18777.7|18784.8|18780.8|18778.6|18774.6|274
1619036400000|2021-04-21 20:20:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18772.3|18768.3|334
1619036700000|2021-04-21 20:25:00|18775.4|18771.4|18778.6|18774.6|18781.7|18777.7|18772.3|18768.3|291
1619037000000|2021-04-21 20:30:00|18781.7|18777.7|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|132
1619037300000|2021-04-21 20:35:00|18780.1|18776.1|18775.4|18771.4|18781.7|18777.7|18772.3|18768.3|126
1619037600000|2021-04-21 20:40:00|18772.3|18768.3|18769.2|18765.2|18775.4|18771.4|18769.2|18765.2|208
1619037900000|2021-04-21 20:45:00|18766.1|18762.1|18770.8|18766.8|18772.3|18768.3|18766.1|18762.1|534
1619038200000|2021-04-21 20:50:00|18769.2|18765.2|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|186
1619038500000|2021-04-21 20:55:00|18772.3|18768.3|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|226
1619042400000|2021-04-21 22:00:00|18761.4|18757.4|18769.2|18765.2|18772.3|18768.3|18761.4|18757.4|15
1619042700000|2021-04-21 22:05:00|18767.6|18763.6|18767.6|18763.6|18769.2|18765.2|18766.1|18762.1|2
1619043300000|2021-04-21 22:15:00|18766.1|18762.1|18767.6|18763.6|18767.6|18763.6|18766.1|18762.1|10
1619043600000|2021-04-21 22:20:00|18766.1|18762.1|18767.6|18763.6|18767.6|18763.6|18766.1|18762.1|2
1619043900000|2021-04-21 22:25:00|18769.2|18765.2|18769.2|18765.2|18770.8|18766.8|18769.2|18765.2|17
1619044200000|2021-04-21 22:30:00|18770.8|18766.8|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|53
1619044500000|2021-04-21 22:35:00|18772.3|18768.3|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|16
1619044800000|2021-04-21 22:40:00|18778.6|18774.6|18780.1|18776.1|18781.7|18777.7|18775.4|18771.4|22
1619045100000|2021-04-21 22:45:00|18778.6|18774.6|18783.3|18779.3|18783.3|18779.3|18777|18773|50
1619045400000|2021-04-21 22:50:00|18784.8|18780.8|18784.8|18780.8|18789.5|18785.5|18784.8|18780.8|61
1619045700000|2021-04-21 22:55:00|18786.4|18782.4|18786.4|18782.4|18786.4|18782.4|18784.8|18780.8|8
1619046000000|2021-04-21 23:00:00|18784.8|18780.8|18794.2|18790.2|18794.2|18790.2|18784.8|18780.8|31
1619046300000|2021-04-21 23:05:00|18797.3|18793.3|18798.9|18794.9|18800.4|18796.4|18795.8|18791.8|55
1619046600000|2021-04-21 23:10:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18797.3|18793.3|61
1619046900000|2021-04-21 23:15:00|18798.9|18794.9|18795.8|18791.8|18798.9|18794.9|18794.2|18790.2|19
1619047200000|2021-04-21 23:20:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|16
1619047500000|2021-04-21 23:25:00|18798.9|18794.9|18800.4|18796.4|18800.4|18796.4|18798.9|18794.9|18
1619047800000|2021-04-21 23:30:00|18798.9|18794.9|18802|18798|18806.7|18802.7|18798.9|18794.9|88
1619048100000|2021-04-21 23:35:00|18803.6|18799.6|18800.4|18796.4|18803.6|18799.6|18800.4|18796.4|21
1619048400000|2021-04-21 23:40:00|18791.1|18787.1|18795.8|18791.8|18797.3|18793.3|18791.1|18787.1|25
1619048700000|2021-04-21 23:45:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|35
1619049000000|2021-04-21 23:50:00|18798.9|18794.9|18800.4|18796.4|18800.4|18796.4|18798.9|18794.9|2
1619049300000|2021-04-21 23:55:00|18797.3|18793.3|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|40
1619049600000|2021-04-22 00:00:00|18792.6|18788.6|18792.6|18788.6|18795.8|18791.8|18791.1|18787.1|51
1619049900000|2021-04-22 00:05:00|18794.2|18790.2|18791.1|18787.1|18794.2|18790.2|18791.1|18787.1|20
1619050200000|2021-04-22 00:10:00|18794.2|18790.2|18791.1|18787.1|18794.2|18790.2|18791.1|18787.1|38
1619050500000|2021-04-22 00:15:00|18794.2|18790.2|18795.8|18791.8|18797.3|18793.3|18794.2|18790.2|51
1619050800000|2021-04-22 00:20:00|18797.3|18793.3|18795.8|18791.8|18797.3|18793.3|18791.1|18787.1|34
1619051100000|2021-04-22 00:25:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|9
1619051400000|2021-04-22 00:30:00|18800.4|18796.4|18806.7|18802.7|18806.7|18802.7|18800.4|18796.4|117
1619051700000|2021-04-22 00:35:00|18809.8|18805.8|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|150
1619052000000|2021-04-22 00:40:00|18808.3|18804.3|18816.1|18812.1|18816.1|18812.1|18808.3|18804.3|88
1619052300000|2021-04-22 00:45:00|18814.5|18810.5|18828.6|18824.6|18837.9|18833.9|18814.5|18810.5|238
1619052600000|2021-04-22 00:50:00|18831.7|18827.7|18828.6|18824.6|18834.8|18830.8|18827|18823|76
1619052900000|2021-04-22 00:55:00|18830.1|18826.1|18847.3|18843.3|18847.3|18843.3|18830.1|18826.1|149
1619053200000|2021-04-22 01:00:00|18853.6|18849.6|18837.9|18833.9|18853.6|18849.6|18837.9|18833.9|147
1619053500000|2021-04-22 01:05:00|18834.8|18830.8|18847.3|18843.3|18850.4|18846.4|18834.8|18830.8|118
1619053800000|2021-04-22 01:10:00|18845.8|18841.8|18850.4|18846.4|18850.4|18846.4|18845.8|18841.8|39
1619054100000|2021-04-22 01:15:00|18853.6|18849.6|18856.7|18852.7|18864.5|18860.5|18850.4|18846.4|158
1619054400000|2021-04-22 01:20:00|18858.3|18854.3|18864.5|18860.5|18864.5|18860.5|18853.6|18849.6|89
1619054700000|2021-04-22 01:25:00|18862.9|18858.9|18872.3|18868.3|18875.4|18871.4|18862.9|18858.9|138
1619055000000|2021-04-22 01:30:00|18869.2|18865.2|18881.7|18877.7|18881.7|18877.7|18869.2|18865.2|142
1619055300000|2021-04-22 01:35:00|18883.3|18879.3|18881.7|18877.7|18883.3|18879.3|18875.4|18871.4|149
1619055600000|2021-04-22 01:40:00|18887.9|18883.9|18878.6|18874.6|18891.1|18887.1|18878.6|18874.6|62
1619055900000|2021-04-22 01:45:00|18875.4|18871.4|18866.1|18862.1|18875.4|18871.4|18864.5|18860.5|184
1619056200000|2021-04-22 01:50:00|18864.5|18860.5|18869.2|18865.2|18869.2|18865.2|18859.8|18855.8|58
1619056500000|2021-04-22 01:55:00|18872.3|18868.3|18873.9|18869.9|18875.4|18871.4|18870.8|18866.8|48
1619056800000|2021-04-22 02:00:00|18872.3|18868.3|18869.2|18865.2|18873.9|18869.9|18869.2|18865.2|62
1619057100000|2021-04-22 02:05:00|18870.8|18866.8|18856.7|18852.7|18870.8|18866.8|18856.7|18852.7|70
1619057400000|2021-04-22 02:10:00|18855.1|18851.1|18853.6|18849.6|18856.7|18852.7|18845.8|18841.8|88
1619057700000|2021-04-22 02:15:00|18850.4|18846.4|18862.9|18858.9|18862.9|18858.9|18850.4|18846.4|96
1619058000000|2021-04-22 02:20:00|18861.4|18857.4|18859.8|18855.8|18861.4|18857.4|18858.3|18854.3|13
1619058300000|2021-04-22 02:25:00|18861.4|18857.4|18850.4|18846.4|18861.4|18857.4|18850.4|18846.4|28
1619058600000|2021-04-22 02:30:00|18852|18848|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|31
1619058900000|2021-04-22 02:35:00|18848.9|18844.9|18848.9|18844.9|18853.6|18849.6|18847.3|18843.3|22
1619059200000|2021-04-22 02:40:00|18847.3|18843.3|18847.3|18843.3|18848.9|18844.9|18845.8|18841.8|12
1619059500000|2021-04-22 02:45:00|18845.8|18841.8|18853.6|18849.6|18853.6|18849.6|18844.2|18840.2|21
1619059800000|2021-04-22 02:50:00|18850.4|18846.4|18852|18848|18853.6|18849.6|18850.4|18846.4|14
1619060100000|2021-04-22 02:55:00|18853.6|18849.6|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|34
1619060400000|2021-04-22 03:00:00|18853.6|18849.6|18855.1|18851.1|18858.3|18854.3|18853.6|18849.6|60
1619060700000|2021-04-22 03:05:00|18853.6|18849.6|18847.3|18843.3|18853.6|18849.6|18847.3|18843.3|23
1619061000000|2021-04-22 03:10:00|18850.4|18846.4|18850.4|18846.4|18852|18848|18848.9|18844.9|11
1619061300000|2021-04-22 03:15:00|18848.9|18844.9|18847.3|18843.3|18853.6|18849.6|18847.3|18843.3|28
1619061600000|2021-04-22 03:20:00|18848.9|18844.9|18859.8|18855.8|18859.8|18855.8|18847.3|18843.3|50
1619061900000|2021-04-22 03:25:00|18861.4|18857.4|18859.8|18855.8|18862.9|18858.9|18859.8|18855.8|31
1619062200000|2021-04-22 03:30:00|18856.7|18852.7|18859.8|18855.8|18859.8|18855.8|18853.6|18849.6|63
1619062500000|2021-04-22 03:35:00|18858.3|18854.3|18853.6|18849.6|18859.8|18855.8|18853.6|18849.6|26
1619062800000|2021-04-22 03:40:00|||||||||1
1619063100000|2021-04-22 03:45:00|||||||||3
1619063400000|2021-04-22 03:50:00|18856.7|18852.7|18859.8|18855.8|18859.8|18855.8|18853.6|18849.6|20
1619063700000|2021-04-22 03:55:00|18862.9|18858.9|18859.8|18855.8|18864.5|18860.5|18859.8|18855.8|12
1619064000000|2021-04-22 04:00:00|18856.7|18852.7|18856.7|18852.7|18856.7|18852.7|18855.1|18851.1|12
1619064300000|2021-04-22 04:05:00|18861.4|18857.4|18859.8|18855.8|18861.4|18857.4|18859.8|18855.8|13
1619064600000|2021-04-22 04:10:00|18856.7|18852.7|18862.9|18858.9|18862.9|18858.9|18856.7|18852.7|17
1619064900000|2021-04-22 04:15:00|||||||||4
1619065200000|2021-04-22 04:20:00|18859.8|18855.8|18864.5|18860.5|18866.1|18862.1|18856.7|18852.7|78
1619065500000|2021-04-22 04:25:00|18862.9|18858.9|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|18
1619065800000|2021-04-22 04:30:00|18855.1|18851.1|18850.4|18846.4|18855.1|18851.1|18847.3|18843.3|55
1619066100000|2021-04-22 04:35:00|18852|18848|18855.1|18851.1|18856.7|18852.7|18850.4|18846.4|66
1619066400000|2021-04-22 04:40:00|18853.6|18849.6|18858.3|18854.3|18861.4|18857.4|18853.6|18849.6|17
1619066700000|2021-04-22 04:45:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|12
1619067000000|2021-04-22 04:50:00|18856.7|18852.7|18859.8|18855.8|18861.4|18857.4|18856.7|18852.7|30
1619067300000|2021-04-22 04:55:00|18861.4|18857.4|18859.8|18855.8|18861.4|18857.4|18859.8|18855.8|29
1619067600000|2021-04-22 05:00:00|18861.4|18857.4|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|20
1619067900000|2021-04-22 05:05:00|18855.1|18851.1|18856.7|18852.7|18856.7|18852.7|18845.8|18841.8|94
1619068200000|2021-04-22 05:10:00|18853.6|18849.6|18855.1|18851.1|18856.7|18852.7|18853.6|18849.6|32
1619068500000|2021-04-22 05:15:00|18853.6|18849.6|18853.6|18849.6|18858.3|18854.3|18853.6|18849.6|18
1619068800000|2021-04-22 05:20:00|18856.7|18852.7|18862.9|18858.9|18862.9|18858.9|18856.7|18852.7|39
1619069100000|2021-04-22 05:25:00|18859.8|18855.8|18859.8|18855.8|18866.1|18862.1|18856.7|18852.7|82
1619069400000|2021-04-22 05:30:00|18862.9|18858.9|18859.8|18855.8|18866.1|18862.1|18856.7|18852.7|48
1619069700000|2021-04-22 05:35:00|18858.3|18854.3|18859.8|18855.8|18864.5|18860.5|18858.3|18854.3|35
1619070000000|2021-04-22 05:40:00|18858.3|18854.3|18856.7|18852.7|18859.8|18855.8|18855.1|18851.1|34
1619070300000|2021-04-22 05:45:00|18853.6|18849.6|18853.6|18849.6|18858.3|18854.3|18850.4|18846.4|96
1619070600000|2021-04-22 05:50:00|18852|18848|18850.4|18846.4|18853.6|18849.6|18850.4|18846.4|47
1619070900000|2021-04-22 05:55:00|18852|18848|18842.6|18838.6|18853.6|18849.6|18842.6|18838.6|53
1619071200000|2021-04-22 06:00:00|18844.2|18840.2|18844.2|18840.2|18850.4|18846.4|18841.1|18837.1|135
1619071500000|2021-04-22 06:05:00|18845.8|18841.8|18847.3|18843.3|18850.4|18846.4|18845.8|18841.8|125
1619071800000|2021-04-22 06:10:00|18848.9|18844.9|18856.7|18852.7|18858.3|18854.3|18844.2|18840.2|131
1619072100000|2021-04-22 06:15:00|18858.3|18854.3|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|79
1619072400000|2021-04-22 06:20:00|18858.3|18854.3|18842.6|18838.6|18858.3|18854.3|18841.1|18837.1|156
1619072700000|2021-04-22 06:25:00|18844.2|18840.2|18834.8|18830.8|18847.3|18843.3|18834.8|18830.8|164
1619073000000|2021-04-22 06:30:00|18831.7|18827.7|18825.4|18821.4|18834.8|18830.8|18819.2|18815.2|217
1619073300000|2021-04-22 06:35:00|18827|18823|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|136
1619073600000|2021-04-22 06:40:00|18828.6|18824.6|18812.9|18808.9|18828.6|18824.6|18812.9|18808.9|106
1619073900000|2021-04-22 06:45:00|18816.1|18812.1|18831.7|18827.7|18831.7|18827.7|18816.1|18812.1|94
1619074200000|2021-04-22 06:50:00|18830.1|18826.1|18822.3|18818.3|18831.7|18827.7|18819.2|18815.2|148
1619074500000|2021-04-22 06:55:00|18819.2|18815.2|18812.9|18808.9|18819.2|18815.2|18806.7|18802.7|180
1619074800000|2021-04-22 07:00:00|18816.1|18812.1|18809.8|18805.8|18828.6|18824.6|18809.8|18805.8|240
1619075100000|2021-04-22 07:05:00|18806.7|18802.7|18800.4|18796.4|18816.1|18812.1|18800.4|18796.4|181
1619075400000|2021-04-22 07:10:00|18803.6|18799.6|18806.7|18802.7|18812.9|18808.9|18797.3|18793.3|204
1619075700000|2021-04-22 07:15:00|18805.1|18801.1|18798.9|18794.9|18806.7|18802.7|18795.8|18791.8|471
1619076000000|2021-04-22 07:20:00|18797.3|18793.3|18803.6|18799.6|18805.1|18801.1|18791.1|18787.1|160
1619076300000|2021-04-22 07:25:00|18805.1|18801.1|18812.9|18808.9|18812.9|18808.9|18805.1|18801.1|140
1619076600000|2021-04-22 07:30:00|18814.5|18810.5|18812.9|18808.9|18819.2|18815.2|18806.7|18802.7|176
1619076900000|2021-04-22 07:35:00|18816.1|18812.1|18803.6|18799.6|18816.1|18812.1|18791.1|18787.1|222
1619077200000|2021-04-22 07:40:00|18805.1|18801.1|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|134
1619077500000|2021-04-22 07:45:00|18800.4|18796.4|18812.9|18808.9|18816.1|18812.1|18800.4|18796.4|86
1619077800000|2021-04-22 07:50:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18809.8|18805.8|137
1619078100000|2021-04-22 07:55:00|18811.4|18807.4|18797.3|18793.3|18811.4|18807.4|18797.3|18793.3|166
1619078400000|2021-04-22 08:00:00|18800.4|18796.4|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|92
1619078700000|2021-04-22 08:05:00|18798.9|18794.9|18791.1|18787.1|18803.6|18799.6|18789.5|18785.5|141
1619079000000|2021-04-22 08:10:00|18787.9|18783.9|18781.7|18777.7|18787.9|18783.9|18781.7|18777.7|204
1619079300000|2021-04-22 08:15:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|356
1619079600000|2021-04-22 08:20:00|18778.6|18774.6|18775.4|18771.4|18781.7|18777.7|18775.4|18771.4|172
1619079900000|2021-04-22 08:25:00|18772.3|18768.3|18775.4|18771.4|18781.7|18777.7|18772.3|18768.3|133
1619080200000|2021-04-22 08:30:00|18778.6|18774.6|18791.1|18787.1|18797.3|18793.3|18775.4|18771.4|161
1619080500000|2021-04-22 08:35:00|18795.8|18791.8|18787.9|18783.9|18797.3|18793.3|18787.9|18783.9|113
1619080800000|2021-04-22 08:40:00|18786.4|18782.4|18778.6|18774.6|18787.9|18783.9|18777|18773|136
1619081100000|2021-04-22 08:45:00|18775.4|18771.4|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|172
1619081400000|2021-04-22 08:50:00|18775.4|18771.4|18787.9|18783.9|18789.5|18785.5|18775.4|18771.4|108
1619081700000|2021-04-22 08:55:00|18786.4|18782.4|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|127
1619082000000|2021-04-22 09:00:00|18783.3|18779.3|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|155
1619082300000|2021-04-22 09:05:00|18787.9|18783.9|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|96
1619082600000|2021-04-22 09:10:00|18781.7|18777.7|18781.7|18777.7|18787.9|18783.9|18778.6|18774.6|212
1619082900000|2021-04-22 09:15:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|174
1619083200000|2021-04-22 09:20:00|18778.6|18774.6|18772.3|18768.3|18778.6|18774.6|18766.1|18762.1|233
1619083500000|2021-04-22 09:25:00|18769.2|18765.2|18766.1|18762.1|18775.4|18771.4|18766.1|18762.1|193
1619083800000|2021-04-22 09:30:00|18767.6|18763.6|18766.1|18762.1|18772.3|18768.3|18766.1|18762.1|215
1619084100000|2021-04-22 09:35:00|18767.6|18763.6|18756.7|18752.7|18767.6|18763.6|18753.6|18749.6|481
1619084400000|2021-04-22 09:40:00|18755.1|18751.1|18759.8|18755.8|18759.8|18755.8|18753.6|18749.6|204
1619084700000|2021-04-22 09:45:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|281
1619085000000|2021-04-22 09:50:00|18767.6|18763.6|18769.2|18765.2|18769.2|18765.2|18764.5|18760.5|81
1619085300000|2021-04-22 09:55:00|18770.8|18766.8|18766.1|18762.1|18775.4|18771.4|18762.9|18758.9|641
1619085600000|2021-04-22 10:00:00|18762.9|18758.9|18762.9|18758.9|18767.6|18763.6|18762.9|18758.9|180
1619085900000|2021-04-22 10:05:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|167
1619086200000|2021-04-22 10:10:00|18762.9|18758.9|18747.3|18743.3|18764.5|18760.5|18747.3|18743.3|149
1619086500000|2021-04-22 10:15:00|18748.9|18744.9|18756.7|18752.7|18759.8|18755.8|18747.3|18743.3|128
1619086800000|2021-04-22 10:20:00|18753.6|18749.6|18759.8|18755.8|18759.8|18755.8|18750.4|18746.4|51
1619087100000|2021-04-22 10:25:00|18758.3|18754.3|18747.3|18743.3|18759.8|18755.8|18744.2|18740.2|86
1619087400000|2021-04-22 10:30:00|18745.8|18741.8|18756.7|18752.7|18756.7|18752.7|18745.8|18741.8|112
1619087700000|2021-04-22 10:35:00|18755.1|18751.1|18761.4|18757.4|18766.1|18762.1|18750.4|18746.4|159
1619088000000|2021-04-22 10:40:00|18759.8|18755.8|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|76
1619088300000|2021-04-22 10:45:00|18762.9|18758.9|18775.4|18771.4|18775.4|18771.4|18762.9|18758.9|261
1619088600000|2021-04-22 10:50:00|18773.9|18769.9|18769.2|18765.2|18775.4|18771.4|18769.2|18765.2|110
1619088900000|2021-04-22 10:55:00|18772.3|18768.3|18775.4|18771.4|18775.4|18771.4|18770.8|18766.8|70
1619089200000|2021-04-22 11:00:00|18778.6|18774.6|18784.8|18780.8|18789.5|18785.5|18777|18773|249
1619089500000|2021-04-22 11:05:00|18778.6|18774.6|18770.8|18766.8|18780.1|18776.1|18769.2|18765.2|276
1619089800000|2021-04-22 11:10:00|18772.3|18768.3|18766.1|18762.1|18775.4|18771.4|18766.1|18762.1|116
1619090100000|2021-04-22 11:15:00|18764.5|18760.5|18756.7|18752.7|18769.2|18765.2|18756.7|18752.7|170
1619090400000|2021-04-22 11:20:00|18759.8|18755.8|18741.1|18737.1|18759.8|18755.8|18741.1|18737.1|175
1619090700000|2021-04-22 11:25:00|18734.8|18730.8|18737.9|18733.9|18741.1|18737.1|18730.1|18726.1|238
1619091000000|2021-04-22 11:30:00|18734.8|18730.8|18744.2|18740.2|18744.2|18740.2|18734.8|18730.8|211
1619091300000|2021-04-22 11:35:00|18745.8|18741.8|18741.1|18737.1|18747.3|18743.3|18737.9|18733.9|133
1619091600000|2021-04-22 11:40:00|18737.9|18733.9|18741.1|18737.1|18745.8|18741.8|18737.9|18733.9|197
1619091900000|2021-04-22 11:45:00|18737.9|18733.9|18745.8|18741.8|18750.4|18746.4|18734.8|18730.8|215
1619092200000|2021-04-22 11:50:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18737.9|18733.9|163
1619092500000|2021-04-22 11:55:00|18747.3|18743.3|18734.8|18730.8|18747.3|18743.3|18728.6|18724.6|317
1619092800000|2021-04-22 12:00:00|18737.9|18733.9|18716.1|18712.1|18737.9|18733.9|18712.9|18708.9|413
1619093100000|2021-04-22 12:05:00|18712.9|18708.9|18716.1|18712.1|18719.2|18715.2|18706.7|18702.7|356
1619093400000|2021-04-22 12:10:00|18712.9|18708.9|18706.7|18702.7|18716.1|18712.1|18700.4|18696.4|405
1619093700000|2021-04-22 12:15:00|18709.8|18705.8|18706.7|18702.7|18709.8|18705.8|18703.6|18699.6|246
1619094000000|2021-04-22 12:20:00|18705.1|18701.1|18722.3|18718.3|18722.3|18718.3|18703.6|18699.6|313
1619094300000|2021-04-22 12:25:00|18728.6|18724.6|18727|18723|18734.8|18730.8|18725.4|18721.4|575
1619094600000|2021-04-22 12:30:00|18728.6|18724.6|18759.8|18755.8|18766.1|18762.1|18722.3|18718.3|625
1619094900000|2021-04-22 12:35:00|18756.7|18752.7|18744.2|18740.2|18766.1|18762.1|18744.2|18740.2|709
1619095200000|2021-04-22 12:40:00|18747.3|18743.3|18747.3|18743.3|18756.7|18752.7|18734.8|18730.8|716
1619095500000|2021-04-22 12:45:00|18748.9|18744.9|18750.4|18746.4|18756.7|18752.7|18747.3|18743.3|367
1619095800000|2021-04-22 12:50:00|18747.3|18743.3|18759.8|18755.8|18769.2|18765.2|18744.2|18740.2|930
1619096100000|2021-04-22 12:55:00|18761.4|18757.4|18731.7|18727.7|18762.9|18758.9|18725.4|18721.4|732
1619096400000|2021-04-22 13:00:00|18728.6|18724.6|18741.1|18737.1|18741.1|18737.1|18717.6|18713.6|602
1619096700000|2021-04-22 13:05:00|18739.5|18735.5|18759.8|18755.8|18762.9|18758.9|18731.7|18727.7|830
1619097000000|2021-04-22 13:10:00|18761.4|18757.4|18759.8|18755.8|18762.9|18758.9|18747.3|18743.3|525
1619097300000|2021-04-22 13:15:00|18756.7|18752.7|18791.1|18787.1|18794.2|18790.2|18756.7|18752.7|776
1619097600000|2021-04-22 13:20:00|18794.2|18790.2|18803.6|18799.6|18806.7|18802.7|18784.8|18780.8|787
1619097900000|2021-04-22 13:25:00|18805.1|18801.1|18803.6|18799.6|18819.2|18815.2|18800.4|18796.4|964
1619098200000|2021-04-22 13:30:00|18806.7|18802.7|18822.3|18818.3|18837.9|18833.9|18806.7|18802.7|1161
1619098500000|2021-04-22 13:35:00|18825.4|18821.4|18819.2|18815.2|18834.8|18830.8|18819.2|18815.2|777
1619098800000|2021-04-22 13:40:00|18822.3|18818.3|18825.4|18821.4|18831.7|18827.7|18812.9|18808.9|957
1619099100000|2021-04-22 13:45:00|18828.6|18824.6|18812.9|18808.9|18828.6|18824.6|18803.6|18799.6|714
1619099400000|2021-04-22 13:50:00|18811.4|18807.4|18822.3|18818.3|18822.3|18818.3|18806.7|18802.7|493
1619099700000|2021-04-22 13:55:00|18819.2|18815.2|18816.1|18812.1|18822.3|18818.3|18812.9|18808.9|463
1619100000000|2021-04-22 14:00:00|18819.2|18815.2|18844.2|18840.2|18844.2|18840.2|18817.6|18813.6|862
1619100300000|2021-04-22 14:05:00|18841.1|18837.1|18834.8|18830.8|18850.4|18846.4|18831.7|18827.7|1011
1619100600000|2021-04-22 14:10:00|18831.7|18827.7|18834.8|18830.8|18841.1|18837.1|18828.6|18824.6|926
1619100900000|2021-04-22 14:15:00|18836.4|18832.4|18837.9|18833.9|18839.5|18835.5|18825.4|18821.4|1034
1619101200000|2021-04-22 14:20:00|18834.8|18830.8|18831.7|18827.7|18841.1|18837.1|18828.6|18824.6|560
1619101500000|2021-04-22 14:25:00|18828.6|18824.6|18828.6|18824.6|18837.9|18833.9|18828.6|18824.6|1512
1619101800000|2021-04-22 14:30:00|18825.4|18821.4|18841.1|18837.1|18847.3|18843.3|18819.2|18815.2|1828
1619102100000|2021-04-22 14:35:00|18837.9|18833.9|18834.8|18830.8|18837.9|18833.9|18828.6|18824.6|512
1619102400000|2021-04-22 14:40:00|18837.9|18833.9|18816.1|18812.1|18841.1|18837.1|18812.9|18808.9|865
1619102700000|2021-04-22 14:45:00|18812.9|18808.9|18812.9|18808.9|18822.3|18818.3|18806.7|18802.7|609
1619103000000|2021-04-22 14:50:00|18816.1|18812.1|18797.3|18793.3|18816.1|18812.1|18797.3|18793.3|687
1619103300000|2021-04-22 14:55:00|18800.4|18796.4|18800.4|18796.4|18806.7|18802.7|18794.2|18790.2|445
1619103600000|2021-04-22 15:00:00|18806.7|18802.7|18789.5|18785.5|18806.7|18802.7|18789.5|18785.5|701
1619103900000|2021-04-22 15:05:00|18787.9|18783.9|18787.9|18783.9|18794.2|18790.2|18784.8|18780.8|530
1619104200000|2021-04-22 15:10:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18777|18773|716
1619104500000|2021-04-22 15:15:00|18778.6|18774.6|18769.2|18765.2|18781.7|18777.7|18766.1|18762.1|367
1619104800000|2021-04-22 15:20:00|18766.1|18762.1|18762.9|18758.9|18772.3|18768.3|18756.7|18752.7|743
1619105100000|2021-04-22 15:25:00|18761.4|18757.4|18725.4|18721.4|18762.9|18758.9|18725.4|18721.4|1019
1619105400000|2021-04-22 15:30:00|18728.6|18724.6|18722.3|18718.3|18728.6|18724.6|18712.9|18708.9|862
1619105700000|2021-04-22 15:35:00|18719.2|18715.2|18731.7|18727.7|18734.8|18730.8|18719.2|18715.2|997
1619106000000|2021-04-22 15:40:00|18728.6|18724.6|18719.2|18715.2|18728.6|18724.6|18719.2|18715.2|523
1619106300000|2021-04-22 15:45:00|18716.1|18712.1|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|228
1619106600000|2021-04-22 15:50:00|18722.3|18718.3|18716.1|18712.1|18722.3|18718.3|18716.1|18712.1|407
1619106900000|2021-04-22 15:55:00|18717.6|18713.6|18709.8|18705.8|18719.2|18715.2|18703.6|18699.6|692
1619107200000|2021-04-22 16:00:00|18706.7|18702.7|18703.6|18699.6|18712.9|18708.9|18703.6|18699.6|712
1619107500000|2021-04-22 16:05:00|18706.7|18702.7|18706.7|18702.7|18709.8|18705.8|18700.4|18696.4|718
1619107800000|2021-04-22 16:10:00|18703.6|18699.6|18703.6|18699.6|18709.8|18705.8|18700.4|18696.4|481
1619108100000|2021-04-22 16:15:00|18702|18698|18703.6|18699.6|18706.7|18702.7|18700.4|18696.4|508
1619108400000|2021-04-22 16:20:00|18706.7|18702.7|18716.1|18712.1|18719.2|18715.2|18703.6|18699.6|424
1619108700000|2021-04-22 16:25:00|18712.9|18708.9|18709.8|18705.8|18716.1|18712.1|18706.7|18702.7|558
1619109000000|2021-04-22 16:30:00|18706.7|18702.7|18694.2|18690.2|18709.8|18705.8|18694.2|18690.2|280
1619109300000|2021-04-22 16:35:00|18697.3|18693.3|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|371
1619109600000|2021-04-22 16:40:00|18697.3|18693.3|18703.6|18699.6|18706.7|18702.7|18694.2|18690.2|287
1619109900000|2021-04-22 16:45:00|18706.7|18702.7|18703.6|18699.6|18709.8|18705.8|18700.4|18696.4|376
1619110200000|2021-04-22 16:50:00|18706.7|18702.7|18719.2|18715.2|18719.2|18715.2|18700.4|18696.4|270
1619110500000|2021-04-22 16:55:00|18716.1|18712.1|18728.6|18724.6|18728.6|18724.6|18712.9|18708.9|313
1619110800000|2021-04-22 17:00:00|18722.3|18718.3|18728.6|18724.6|18731.7|18727.7|18722.3|18718.3|341
1619111100000|2021-04-22 17:05:00|18730.1|18726.1|18762.9|18758.9|18772.3|18768.3|18728.6|18724.6|1094
1619111400000|2021-04-22 17:10:00|18764.5|18760.5|18778.6|18774.6|18802|18798|18762.9|18758.9|851
1619111700000|2021-04-22 17:15:00|18781.7|18777.7|18792.6|18788.6|18797.3|18793.3|18775.4|18771.4|805
1619112000000|2021-04-22 17:20:00|18794.2|18790.2|18775.4|18771.4|18797.3|18793.3|18772.3|18768.3|752
1619112300000|2021-04-22 17:25:00|18772.3|18768.3|18756.7|18752.7|18781.7|18777.7|18755.1|18751.1|659
1619112600000|2021-04-22 17:30:00|18759.8|18755.8|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|914
1619112900000|2021-04-22 17:35:00|18759.8|18755.8|18762.9|18758.9|18766.1|18762.1|18756.7|18752.7|387
1619113200000|2021-04-22 17:40:00|18766.1|18762.1|18781.7|18777.7|18784.8|18780.8|18766.1|18762.1|590
1619113500000|2021-04-22 17:45:00|18784.8|18780.8|18791.1|18787.1|18791.1|18787.1|18772.3|18768.3|703
1619113800000|2021-04-22 17:50:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18784.8|18780.8|562
1619114100000|2021-04-22 17:55:00|18798.9|18794.9|18812.9|18808.9|18816.1|18812.1|18798.9|18794.9|574
1619114400000|2021-04-22 18:00:00|18816.1|18812.1|18834.8|18830.8|18834.8|18830.8|18812.9|18808.9|688
1619114700000|2021-04-22 18:05:00|18836.4|18832.4|18812.9|18808.9|18841.1|18837.1|18809.8|18805.8|1312
1619115000000|2021-04-22 18:10:00|18816.1|18812.1|18822.3|18818.3|18830.1|18826.1|18812.9|18808.9|714
1619115300000|2021-04-22 18:15:00|18825.4|18821.4|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|318
1619115600000|2021-04-22 18:20:00|18819.2|18815.2|18809.8|18805.8|18819.2|18815.2|18797.3|18793.3|617
1619115900000|2021-04-22 18:25:00|18812.9|18808.9|18806.7|18802.7|18819.2|18815.2|18803.6|18799.6|492
1619116200000|2021-04-22 18:30:00|18809.8|18805.8|18819.2|18815.2|18822.3|18818.3|18809.8|18805.8|511
1619116500000|2021-04-22 18:35:00|18822.3|18818.3|18819.2|18815.2|18825.4|18821.4|18816.1|18812.1|316
1619116800000|2021-04-22 18:40:00|18816.1|18812.1|18822.3|18818.3|18822.3|18818.3|18809.8|18805.8|467
1619117100000|2021-04-22 18:45:00|18825.4|18821.4|18819.2|18815.2|18825.4|18821.4|18812.9|18808.9|657
1619117400000|2021-04-22 18:50:00|18822.3|18818.3|18812.9|18808.9|18822.3|18818.3|18812.9|18808.9|364
1619117700000|2021-04-22 18:55:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|726
1619118000000|2021-04-22 19:00:00|18806.7|18802.7|18819.2|18815.2|18822.3|18818.3|18806.7|18802.7|678
1619118300000|2021-04-22 19:05:00|18822.3|18818.3|18827|18823|18827|18823|18816.1|18812.1|593
1619118600000|2021-04-22 19:10:00|18825.4|18821.4|18822.3|18818.3|18828.6|18824.6|18822.3|18818.3|266
1619118900000|2021-04-22 19:15:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18812.9|18808.9|382
1619119200000|2021-04-22 19:20:00|18820.8|18816.8|18816.1|18812.1|18822.3|18818.3|18812.9|18808.9|320
1619119500000|2021-04-22 19:25:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|368
1619119800000|2021-04-22 19:30:00|18816.1|18812.1|18825.4|18821.4|18828.6|18824.6|18816.1|18812.1|263
1619120100000|2021-04-22 19:35:00|18823.9|18819.9|18819.2|18815.2|18823.9|18819.9|18812.9|18808.9|483
1619120400000|2021-04-22 19:40:00|18816.1|18812.1|18825.4|18821.4|18828.6|18824.6|18816.1|18812.1|341
1619120700000|2021-04-22 19:45:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|195
1619121000000|2021-04-22 19:50:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18820.8|18816.8|383
1619121300000|2021-04-22 19:55:00|18825.4|18821.4|18841.1|18837.1|18844.2|18840.2|18825.4|18821.4|702
1619121600000|2021-04-22 20:00:00|18844.2|18840.2|18859.8|18855.8|18862.9|18858.9|18844.2|18840.2|938
1619121900000|2021-04-22 20:05:00|18862.9|18858.9|18862.9|18858.9|18866.1|18862.1|18856.7|18852.7|639
1619122200000|2021-04-22 20:10:00|18864.5|18860.5|18856.7|18852.7|18866.1|18862.1|18856.7|18852.7|250
1619122500000|2021-04-22 20:15:00|18853.6|18849.6|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|165
1619122800000|2021-04-22 20:20:00|18853.6|18849.6|18859.8|18855.8|18859.8|18855.8|18850.4|18846.4|183
1619123100000|2021-04-22 20:25:00|18862.9|18858.9|18856.7|18852.7|18869.2|18865.2|18856.7|18852.7|165
1619123400000|2021-04-22 20:30:00|18859.8|18855.8|18869.2|18865.2|18870.8|18866.8|18859.8|18855.8|254
1619123700000|2021-04-22 20:35:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|293
1619124000000|2021-04-22 20:40:00|18875.4|18871.4|18875.4|18871.4|18878.6|18874.6|18872.3|18868.3|204
1619124300000|2021-04-22 20:45:00|18878.6|18874.6|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|204
1619124600000|2021-04-22 20:50:00|18881.7|18877.7|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|175
1619124900000|2021-04-22 20:55:00|18875.4|18871.4|18881.7|18877.7|18881.7|18877.7|18875.4|18871.4|234
1619128800000|2021-04-22 22:00:00|18870.8|18866.8|18862.9|18858.9|18870.8|18866.8|18861.4|18857.4|68
1619129100000|2021-04-22 22:05:00|18859.8|18855.8|18861.4|18857.4|18869.2|18865.2|18859.8|18855.8|51
1619129400000|2021-04-22 22:10:00|18859.8|18855.8|18856.7|18852.7|18861.4|18857.4|18850.4|18846.4|153
1619129700000|2021-04-22 22:15:00|18858.3|18854.3|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|11
1619130000000|2021-04-22 22:20:00|18856.7|18852.7|18856.7|18852.7|18856.7|18852.7|18856.7|18852.7|30
1619130300000|2021-04-22 22:25:00|18855.1|18851.1|18853.6|18849.6|18855.1|18851.1|18853.6|18849.6|38
1619130600000|2021-04-22 22:30:00|18856.7|18852.7|18859.8|18855.8|18859.8|18855.8|18853.6|18849.6|29
1619130900000|2021-04-22 22:35:00|18856.7|18852.7|18856.7|18852.7|18856.7|18852.7|18853.6|18849.6|10
1619131200000|2021-04-22 22:40:00|18855.1|18851.1|18852|18848|18856.7|18852.7|18850.4|18846.4|17
1619131500000|2021-04-22 22:45:00|18853.6|18849.6|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|18
1619131800000|2021-04-22 22:50:00|18850.4|18846.4|18847.3|18843.3|18853.6|18849.6|18847.3|18843.3|49
1619132100000|2021-04-22 22:55:00|18850.4|18846.4|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|7
1619132400000|2021-04-22 23:00:00|18848.9|18844.9|18855.1|18851.1|18855.1|18851.1|18847.3|18843.3|8
1619132700000|2021-04-22 23:05:00|18856.7|18852.7|18858.3|18854.3|18858.3|18854.3|18856.7|18852.7|2
1619133000000|2021-04-22 23:10:00|18856.7|18852.7|18856.7|18852.7|18858.3|18854.3|18856.7|18852.7|5
1619133300000|2021-04-22 23:15:00|||||||||1
1619133600000|2021-04-22 23:20:00|18853.6|18849.6|18852|18848|18856.7|18852.7|18852|18848|10
1619133900000|2021-04-22 23:25:00|18850.4|18846.4|18850.4|18846.4|18853.6|18849.6|18850.4|18846.4|1
1619134200000|2021-04-22 23:30:00|18848.9|18844.9|18845.8|18841.8|18848.9|18844.9|18844.2|18840.2|6
1619134500000|2021-04-22 23:35:00|18847.3|18843.3|18842.6|18838.6|18847.3|18843.3|18841.1|18837.1|107
1619134800000|2021-04-22 23:40:00|18841.1|18837.1|18842.6|18838.6|18844.2|18840.2|18841.1|18837.1|8
1619135100000|2021-04-22 23:45:00|18844.2|18840.2|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|55
1619135400000|2021-04-22 23:50:00|18839.5|18835.5|18845.8|18841.8|18847.3|18843.3|18837.9|18833.9|14
1619135700000|2021-04-22 23:55:00|18844.2|18840.2|18845.8|18841.8|18847.3|18843.3|18844.2|18840.2|11
1619136000000|2021-04-23 00:00:00|18847.3|18843.3|18850.4|18846.4|18853.6|18849.6|18844.2|18840.2|69
1619136300000|2021-04-23 00:05:00|18848.9|18844.9|18845.8|18841.8|18848.9|18844.9|18844.2|18840.2|35
1619136600000|2021-04-23 00:10:00|18847.3|18843.3|18841.1|18837.1|18847.3|18843.3|18837.9|18833.9|48
1619136900000|2021-04-23 00:15:00|18837.9|18833.9|18844.2|18840.2|18844.2|18840.2|18836.4|18832.4|69
1619137200000|2021-04-23 00:20:00|18842.6|18838.6|18844.2|18840.2|18844.2|18840.2|18842.6|18838.6|6
1619137500000|2021-04-23 00:25:00|18845.8|18841.8|18847.3|18843.3|18847.3|18843.3|18844.2|18840.2|16
1619137800000|2021-04-23 00:30:00|18845.8|18841.8|18850.4|18846.4|18850.4|18846.4|18845.8|18841.8|109
1619138100000|2021-04-23 00:35:00|18845.8|18841.8|18847.3|18843.3|18847.3|18843.3|18841.1|18837.1|120
1619138400000|2021-04-23 00:40:00|18844.2|18840.2|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|39
1619138700000|2021-04-23 00:45:00|18844.2|18840.2|18841.1|18837.1|18850.4|18846.4|18839.5|18835.5|102
1619139000000|2021-04-23 00:50:00|18842.6|18838.6|18844.2|18840.2|18844.2|18840.2|18841.1|18837.1|21
1619139300000|2021-04-23 00:55:00|18845.8|18841.8|18845.8|18841.8|18845.8|18841.8|18844.2|18840.2|21
1619139600000|2021-04-23 01:00:00|18847.3|18843.3|18850.4|18846.4|18850.4|18846.4|18844.2|18840.2|64
1619139900000|2021-04-23 01:05:00|18847.3|18843.3|18842.6|18838.6|18850.4|18846.4|18842.6|18838.6|13
1619140200000|2021-04-23 01:10:00|18844.2|18840.2|18833.3|18829.3|18844.2|18840.2|18828.6|18824.6|113
1619140500000|2021-04-23 01:15:00|18831.7|18827.7|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|60
1619140800000|2021-04-23 01:20:00|18833.3|18829.3|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|9
1619141100000|2021-04-23 01:25:00|18831.7|18827.7|18825.4|18821.4|18833.3|18829.3|18825.4|18821.4|38
1619141400000|2021-04-23 01:30:00|18823.9|18819.9|18809.8|18805.8|18825.4|18821.4|18806.7|18802.7|229
1619141700000|2021-04-23 01:35:00|18806.7|18802.7|18806.7|18802.7|18809.8|18805.8|18806.7|18802.7|183
1619142000000|2021-04-23 01:40:00|18808.3|18804.3|18816.1|18812.1|18819.2|18815.2|18806.7|18802.7|153
1619142300000|2021-04-23 01:45:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|49
1619142600000|2021-04-23 01:50:00|18820.8|18816.8|18828.6|18824.6|18828.6|18824.6|18820.8|18816.8|37
1619142900000|2021-04-23 01:55:00|18827|18823|18828.6|18824.6|18828.6|18824.6|18825.4|18821.4|16
1619143200000|2021-04-23 02:00:00|18822.3|18818.3|18822.3|18818.3|18827|18823|18822.3|18818.3|31
1619143500000|2021-04-23 02:05:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|27
1619143800000|2021-04-23 02:10:00|18822.3|18818.3|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|9
1619144100000|2021-04-23 02:15:00|18820.8|18816.8|18825.4|18821.4|18828.6|18824.6|18819.2|18815.2|22
1619144400000|2021-04-23 02:20:00|18828.6|18824.6|18822.3|18818.3|18828.6|18824.6|18817.6|18813.6|114
1619144700000|2021-04-23 02:25:00|18825.4|18821.4|18822.3|18818.3|18825.4|18821.4|18819.2|18815.2|100
1619145000000|2021-04-23 02:30:00|18823.9|18819.9|18819.2|18815.2|18823.9|18819.9|18816.1|18812.1|17
1619145300000|2021-04-23 02:35:00|18820.8|18816.8|18820.8|18816.8|18822.3|18818.3|18817.6|18813.6|23
1619145600000|2021-04-23 02:40:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18820.8|18816.8|16
1619145900000|2021-04-23 02:45:00|18820.8|18816.8|18822.3|18818.3|18825.4|18821.4|18820.8|18816.8|16
1619146200000|2021-04-23 02:50:00|18819.2|18815.2|18822.3|18818.3|18825.4|18821.4|18819.2|18815.2|14
1619146500000|2021-04-23 02:55:00|18825.4|18821.4|18812.9|18808.9|18825.4|18821.4|18812.9|18808.9|36
1619146800000|2021-04-23 03:00:00|18814.5|18810.5|18808.3|18804.3|18814.5|18810.5|18808.3|18804.3|23
1619147100000|2021-04-23 03:05:00|18809.8|18805.8|18808.3|18804.3|18811.4|18807.4|18806.7|18802.7|80
1619147400000|2021-04-23 03:10:00|18806.7|18802.7|18806.7|18802.7|18811.4|18807.4|18806.7|18802.7|25
1619147700000|2021-04-23 03:15:00|18809.8|18805.8|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|77
1619148000000|2021-04-23 03:20:00|18808.3|18804.3|18797.3|18793.3|18809.8|18805.8|18791.1|18787.1|110
1619148300000|2021-04-23 03:25:00|18802|18798|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|16
1619148600000|2021-04-23 03:30:00|18802|18798|18805.1|18801.1|18806.7|18802.7|18802|18798|33
1619148900000|2021-04-23 03:35:00|18803.6|18799.6|18809.8|18805.8|18809.8|18805.8|18803.6|18799.6|45
1619149200000|2021-04-23 03:40:00|18811.4|18807.4|18811.4|18807.4|18811.4|18807.4|18809.8|18805.8|28
1619149500000|2021-04-23 03:45:00|18809.8|18805.8|18803.6|18799.6|18809.8|18805.8|18800.4|18796.4|25
1619149800000|2021-04-23 03:50:00|18805.1|18801.1|18808.3|18804.3|18808.3|18804.3|18803.6|18799.6|30
1619150100000|2021-04-23 03:55:00|18806.7|18802.7|18806.7|18802.7|18809.8|18805.8|18806.7|18802.7|19
1619150400000|2021-04-23 04:00:00|18805.1|18801.1|18805.1|18801.1|18806.7|18802.7|18802|18798|22
1619150700000|2021-04-23 04:05:00|18803.6|18799.6|18805.1|18801.1|18806.7|18802.7|18803.6|18799.6|14
1619151000000|2021-04-23 04:10:00|18803.6|18799.6|18805.1|18801.1|18806.7|18802.7|18803.6|18799.6|32
1619151300000|2021-04-23 04:15:00|18806.7|18802.7|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|20
1619151600000|2021-04-23 04:20:00|18806.7|18802.7|18805.1|18801.1|18806.7|18802.7|18805.1|18801.1|25
1619151900000|2021-04-23 04:25:00|18803.6|18799.6|18805.1|18801.1|18808.3|18804.3|18803.6|18799.6|28
1619152200000|2021-04-23 04:30:00|18806.7|18802.7|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|26
1619152500000|2021-04-23 04:35:00|18798.9|18794.9|18803.6|18799.6|18805.1|18801.1|18798.9|18794.9|17
1619152800000|2021-04-23 04:40:00|18802|18798|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|5
1619153100000|2021-04-23 04:45:00|18805.1|18801.1|18803.6|18799.6|18806.7|18802.7|18803.6|18799.6|11
1619153400000|2021-04-23 04:50:00|18805.1|18801.1|18803.6|18799.6|18805.1|18801.1|18803.6|18799.6|4
1619153700000|2021-04-23 04:55:00|18805.1|18801.1|18803.6|18799.6|18805.1|18801.1|18803.6|18799.6|2
1619154000000|2021-04-23 05:00:00|18809.8|18805.8|18808.3|18804.3|18809.8|18805.8|18806.7|18802.7|12
1619154300000|2021-04-23 05:05:00|18809.8|18805.8|18816.1|18812.1|18816.1|18812.1|18808.3|18804.3|22
1619154600000|2021-04-23 05:10:00|18814.5|18810.5|18812.9|18808.9|18814.5|18810.5|18809.8|18805.8|17
1619154900000|2021-04-23 05:15:00|18809.8|18805.8|18802|18798|18812.9|18808.9|18802|18798|43
1619155200000|2021-04-23 05:20:00|18803.6|18799.6|18803.6|18799.6|18803.6|18799.6|18803.6|18799.6|11
1619155500000|2021-04-23 05:25:00|18802|18798|18802|18798|18803.6|18799.6|18800.4|18796.4|11
1619155800000|2021-04-23 05:30:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|7
1619156100000|2021-04-23 05:35:00|18809.8|18805.8|18808.3|18804.3|18812.9|18808.9|18806.7|18802.7|65
1619156400000|2021-04-23 05:40:00|18809.8|18805.8|18808.3|18804.3|18811.4|18807.4|18806.7|18802.7|14
1619156700000|2021-04-23 05:45:00|18809.8|18805.8|18808.3|18804.3|18809.8|18805.8|18806.7|18802.7|20
1619157000000|2021-04-23 05:50:00|18809.8|18805.8|18806.7|18802.7|18809.8|18805.8|18805.1|18801.1|30
1619157300000|2021-04-23 05:55:00|18805.1|18801.1|18803.6|18799.6|18808.3|18804.3|18803.6|18799.6|24
1619157600000|2021-04-23 06:00:00|18802|18798|18803.6|18799.6|18811.4|18807.4|18798.9|18794.9|57
1619157900000|2021-04-23 06:05:00|18806.7|18802.7|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|30
1619158200000|2021-04-23 06:10:00|18802|18798|18803.6|18799.6|18805.1|18801.1|18800.4|18796.4|55
1619158500000|2021-04-23 06:15:00|18802|18798|18806.7|18802.7|18808.3|18804.3|18800.4|18796.4|61
1619158800000|2021-04-23 06:20:00|18805.1|18801.1|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|69
1619159100000|2021-04-23 06:25:00|18798.9|18794.9|18794.2|18790.2|18803.6|18799.6|18787.9|18783.9|110
1619159400000|2021-04-23 06:30:00|18791.1|18787.1|18792.6|18788.6|18797.3|18793.3|18787.9|18783.9|136
1619159700000|2021-04-23 06:35:00|18791.1|18787.1|18780.1|18776.1|18794.2|18790.2|18775.4|18771.4|119
1619160000000|2021-04-23 06:40:00|18781.7|18777.7|18791.1|18787.1|18791.1|18787.1|18778.6|18774.6|79
1619160300000|2021-04-23 06:45:00|18789.5|18785.5|18798.9|18794.9|18800.4|18796.4|18787.9|18783.9|79
1619160600000|2021-04-23 06:50:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18797.3|18793.3|41
1619160900000|2021-04-23 06:55:00|18802|18798|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|66
1619161200000|2021-04-23 07:00:00|18808.3|18804.3|18812.9|18808.9|18822.3|18818.3|18806.7|18802.7|246
1619161500000|2021-04-23 07:05:00|18809.8|18805.8|18819.2|18815.2|18822.3|18818.3|18809.8|18805.8|89
1619161800000|2021-04-23 07:10:00|18820.8|18816.8|18791.1|18787.1|18822.3|18818.3|18787.9|18783.9|150
1619162100000|2021-04-23 07:15:00|18784.8|18780.8|18769.2|18765.2|18784.8|18780.8|18762.9|18758.9|365
1619162400000|2021-04-23 07:20:00|18762.9|18758.9|18764.5|18760.5|18772.3|18768.3|18753.6|18749.6|385
1619162700000|2021-04-23 07:25:00|18762.9|18758.9|18769.2|18765.2|18772.3|18768.3|18756.7|18752.7|214
1619163000000|2021-04-23 07:30:00|18766.1|18762.1|18778.6|18774.6|18784.8|18780.8|18766.1|18762.1|309
1619163300000|2021-04-23 07:35:00|18780.1|18776.1|18787.9|18783.9|18787.9|18783.9|18778.6|18774.6|135
1619163600000|2021-04-23 07:40:00|18784.8|18780.8|18794.2|18790.2|18797.3|18793.3|18781.7|18777.7|163
1619163900000|2021-04-23 07:45:00|18795.8|18791.8|18806.7|18802.7|18806.7|18802.7|18795.8|18791.8|133
1619164200000|2021-04-23 07:50:00|18805.1|18801.1|18803.6|18799.6|18808.3|18804.3|18797.3|18793.3|101
1619164500000|2021-04-23 07:55:00|18800.4|18796.4|18791.1|18787.1|18800.4|18796.4|18786.4|18782.4|252
1619164800000|2021-04-23 08:00:00|18787.9|18783.9|18794.2|18790.2|18797.3|18793.3|18787.9|18783.9|146
1619165100000|2021-04-23 08:05:00|18797.3|18793.3|18797.3|18793.3|18806.7|18802.7|18794.2|18790.2|120
1619165400000|2021-04-23 08:10:00|18794.2|18790.2|18791.1|18787.1|18798.9|18794.9|18791.1|18787.1|110
1619165700000|2021-04-23 08:15:00|18792.6|18788.6|18805.1|18801.1|18816.1|18812.1|18792.6|18788.6|158
1619166000000|2021-04-23 08:20:00|18806.7|18802.7|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|96
1619166300000|2021-04-23 08:25:00|18803.6|18799.6|18800.4|18796.4|18806.7|18802.7|18798.9|18794.9|76
1619166600000|2021-04-23 08:30:00|18797.3|18793.3|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|66
1619166900000|2021-04-23 08:35:00|18800.4|18796.4|18800.4|18796.4|18806.7|18802.7|18794.2|18790.2|171
1619167200000|2021-04-23 08:40:00|18797.3|18793.3|18809.8|18805.8|18812.9|18808.9|18797.3|18793.3|207
1619167500000|2021-04-23 08:45:00|18806.7|18802.7|18794.2|18790.2|18806.7|18802.7|18791.1|18787.1|232
1619167800000|2021-04-23 08:50:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|157
1619168100000|2021-04-23 08:55:00|18795.8|18791.8|18800.4|18796.4|18800.4|18796.4|18791.1|18787.1|170
1619168400000|2021-04-23 09:00:00|18798.9|18794.9|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|71
1619168700000|2021-04-23 09:05:00|18803.6|18799.6|18809.8|18805.8|18809.8|18805.8|18797.3|18793.3|79
1619169000000|2021-04-23 09:10:00|18812.9|18808.9|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|100
1619169300000|2021-04-23 09:15:00|18819.2|18815.2|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|186
1619169600000|2021-04-23 09:20:00|18819.2|18815.2|18828.6|18824.6|18828.6|18824.6|18814.5|18810.5|174
1619169900000|2021-04-23 09:25:00|18831.7|18827.7|18831.7|18827.7|18841.1|18837.1|18828.6|18824.6|183
1619170200000|2021-04-23 09:30:00|18834.8|18830.8|18834.8|18830.8|18837.9|18833.9|18831.7|18827.7|73
1619170500000|2021-04-23 09:35:00|18833.3|18829.3|18834.8|18830.8|18841.1|18837.1|18831.7|18827.7|227
1619170800000|2021-04-23 09:40:00|18836.4|18832.4|18828.6|18824.6|18836.4|18832.4|18825.4|18821.4|87
1619171100000|2021-04-23 09:45:00|18825.4|18821.4|18819.2|18815.2|18825.4|18821.4|18819.2|18815.2|84
1619171400000|2021-04-23 09:50:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18819.2|18815.2|72
1619171700000|2021-04-23 09:55:00|18825.4|18821.4|18828.6|18824.6|18828.6|18824.6|18822.3|18818.3|52
1619172000000|2021-04-23 10:00:00|18825.4|18821.4|18828.6|18824.6|18834.8|18830.8|18822.3|18818.3|89
1619172300000|2021-04-23 10:05:00|18827|18823|18830.1|18826.1|18837.9|18833.9|18827|18823|185
1619172600000|2021-04-23 10:10:00|18831.7|18827.7|18825.4|18821.4|18834.8|18830.8|18823.9|18819.9|97
1619172900000|2021-04-23 10:15:00|18828.6|18824.6|18830.1|18826.1|18831.7|18827.7|18825.4|18821.4|63
1619173200000|2021-04-23 10:20:00|18831.7|18827.7|18841.1|18837.1|18841.1|18837.1|18828.6|18824.6|141
1619173500000|2021-04-23 10:25:00|18844.2|18840.2|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|151
1619173800000|2021-04-23 10:30:00|18845.8|18841.8|18844.2|18840.2|18847.3|18843.3|18844.2|18840.2|66
1619174100000|2021-04-23 10:35:00|18841.1|18837.1|18847.3|18843.3|18848.9|18844.9|18841.1|18837.1|78
1619174400000|2021-04-23 10:40:00|18844.2|18840.2|18847.3|18843.3|18847.3|18843.3|18844.2|18840.2|53
1619174700000|2021-04-23 10:45:00|18844.2|18840.2|18837.9|18833.9|18847.3|18843.3|18834.8|18830.8|124
1619175000000|2021-04-23 10:50:00|18834.8|18830.8|18841.1|18837.1|18844.2|18840.2|18834.8|18830.8|77
1619175300000|2021-04-23 10:55:00|18839.5|18835.5|18834.8|18830.8|18841.1|18837.1|18828.6|18824.6|146
1619175600000|2021-04-23 11:00:00|18831.7|18827.7|18834.8|18830.8|18841.1|18837.1|18831.7|18827.7|102
1619175900000|2021-04-23 11:05:00|18831.7|18827.7|18819.2|18815.2|18834.8|18830.8|18819.2|18815.2|62
1619176200000|2021-04-23 11:10:00|18822.3|18818.3|18825.4|18821.4|18828.6|18824.6|18800.4|18796.4|342
1619176500000|2021-04-23 11:15:00|18827|18823|18822.3|18818.3|18828.6|18824.6|18819.2|18815.2|151
1619176800000|2021-04-23 11:20:00|18823.9|18819.9|18828.6|18824.6|18833.3|18829.3|18822.3|18818.3|89
1619177100000|2021-04-23 11:25:00|18830.1|18826.1|18831.7|18827.7|18834.8|18830.8|18827|18823|73
1619177400000|2021-04-23 11:30:00|18833.3|18829.3|18828.6|18824.6|18833.3|18829.3|18823.9|18819.9|156
1619177700000|2021-04-23 11:35:00|18825.4|18821.4|18822.3|18818.3|18828.6|18824.6|18822.3|18818.3|120
1619178000000|2021-04-23 11:40:00|18823.9|18819.9|18831.7|18827.7|18831.7|18827.7|18822.3|18818.3|103
1619178300000|2021-04-23 11:45:00|18833.3|18829.3|18837.9|18833.9|18844.2|18840.2|18833.3|18829.3|112
1619178600000|2021-04-23 11:50:00|18841.1|18837.1|18844.2|18840.2|18847.3|18843.3|18837.9|18833.9|114
1619178900000|2021-04-23 11:55:00|18842.6|18838.6|18856.7|18852.7|18856.7|18852.7|18841.1|18837.1|209
1619179200000|2021-04-23 12:00:00|18853.6|18849.6|18844.2|18840.2|18855.1|18851.1|18837.9|18833.9|263
1619179500000|2021-04-23 12:05:00|18841.1|18837.1|18837.9|18833.9|18844.2|18840.2|18834.8|18830.8|241
1619179800000|2021-04-23 12:10:00|18839.5|18835.5|18834.8|18830.8|18841.1|18837.1|18834.8|18830.8|134
1619180100000|2021-04-23 12:15:00|18837.9|18833.9|18847.3|18843.3|18847.3|18843.3|18834.8|18830.8|200
1619180400000|2021-04-23 12:20:00|18850.4|18846.4|18872.3|18868.3|18875.4|18871.4|18850.4|18846.4|765
1619180700000|2021-04-23 12:25:00|18875.4|18871.4|18881.7|18877.7|18881.7|18877.7|18869.2|18865.2|612
1619181000000|2021-04-23 12:30:00|18878.6|18874.6|18891.1|18887.1|18891.1|18887.1|18875.4|18871.4|614
1619181300000|2021-04-23 12:35:00|18889.5|18885.5|18887.9|18883.9|18894.2|18890.2|18881.7|18877.7|651
1619181600000|2021-04-23 12:40:00|18884.8|18880.8|18881.7|18877.7|18894.2|18890.2|18881.7|18877.7|423
1619181900000|2021-04-23 12:45:00|18878.6|18874.6|18887.9|18883.9|18887.9|18883.9|18872.3|18868.3|561
1619182200000|2021-04-23 12:50:00|18884.8|18880.8|18878.6|18874.6|18887.9|18883.9|18875.4|18871.4|382
1619182500000|2021-04-23 12:55:00|18875.4|18871.4|18891.1|18887.1|18894.2|18890.2|18875.4|18871.4|388
1619182800000|2021-04-23 13:00:00|18887.9|18883.9|18887.9|18883.9|18897.3|18893.3|18887.9|18883.9|489
1619183100000|2021-04-23 13:05:00|18884.8|18880.8|18869.2|18865.2|18884.8|18880.8|18862.9|18858.9|568
1619183400000|2021-04-23 13:10:00|18870.8|18866.8|18859.8|18855.8|18881.7|18877.7|18859.8|18855.8|476
1619183700000|2021-04-23 13:15:00|18862.9|18858.9|18862.9|18858.9|18866.1|18862.1|18848.9|18844.9|588
1619184000000|2021-04-23 13:20:00|18859.8|18855.8|18859.8|18855.8|18859.8|18855.8|18847.3|18843.3|363
1619184300000|2021-04-23 13:25:00|18862.9|18858.9|18847.3|18843.3|18862.9|18858.9|18844.2|18840.2|283
1619184600000|2021-04-23 13:30:00|18850.4|18846.4|18841.1|18837.1|18856.7|18852.7|18837.9|18833.9|580
1619184900000|2021-04-23 13:35:00|18844.2|18840.2|18819.2|18815.2|18844.2|18840.2|18812.9|18808.9|1070
1619185200000|2021-04-23 13:40:00|18816.1|18812.1|18816.1|18812.1|18819.2|18815.2|18809.8|18805.8|635
1619185500000|2021-04-23 13:45:00|18817.6|18813.6|18819.2|18815.2|18828.6|18824.6|18809.8|18805.8|915
1619185800000|2021-04-23 13:50:00|18816.1|18812.1|18787.9|18783.9|18817.6|18813.6|18781.7|18777.7|1176
1619186100000|2021-04-23 13:55:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18787.9|18783.9|1020
1619186400000|2021-04-23 14:00:00|18798.9|18794.9|18797.3|18793.3|18809.8|18805.8|18791.1|18787.1|1558
1619186700000|2021-04-23 14:05:00|18795.8|18791.8|18797.3|18793.3|18803.6|18799.6|18787.9|18783.9|858
1619187000000|2021-04-23 14:10:00|18795.8|18791.8|18803.6|18799.6|18803.6|18799.6|18791.1|18787.1|671
1619187300000|2021-04-23 14:15:00|18800.4|18796.4|18775.4|18771.4|18800.4|18796.4|18775.4|18771.4|708
1619187600000|2021-04-23 14:20:00|18772.3|18768.3|18766.1|18762.1|18772.3|18768.3|18759.8|18755.8|1036
1619187900000|2021-04-23 14:25:00|18769.2|18765.2|18741.1|18737.1|18769.2|18765.2|18741.1|18737.1|580
1619188200000|2021-04-23 14:30:00|18737.9|18733.9|18750.4|18746.4|18753.6|18749.6|18737.9|18733.9|856
1619188500000|2021-04-23 14:35:00|18748.9|18744.9|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|856
1619188800000|2021-04-23 14:40:00|18747.3|18743.3|18756.7|18752.7|18762.9|18758.9|18741.1|18737.1|884
1619189100000|2021-04-23 14:45:00|18755.1|18751.1|18734.8|18730.8|18756.7|18752.7|18734.8|18730.8|481
1619189400000|2021-04-23 14:50:00|18731.7|18727.7|18747.3|18743.3|18750.4|18746.4|18725.4|18721.4|700
1619189700000|2021-04-23 14:55:00|18744.2|18740.2|18750.4|18746.4|18756.7|18752.7|18741.1|18737.1|1062
1619190000000|2021-04-23 15:00:00|18752|18748|18759.8|18755.8|18759.8|18755.8|18747.3|18743.3|1003
1619190300000|2021-04-23 15:05:00|18756.7|18752.7|18769.2|18765.2|18772.3|18768.3|18750.4|18746.4|928
1619190600000|2021-04-23 15:10:00|18772.3|18768.3|18759.8|18755.8|18772.3|18768.3|18753.6|18749.6|554
1619190900000|2021-04-23 15:15:00|18756.7|18752.7|18756.7|18752.7|18762.9|18758.9|18750.4|18746.4|558
1619191200000|2021-04-23 15:20:00|18759.8|18755.8|18759.8|18755.8|18761.4|18757.4|18753.6|18749.6|355
1619191500000|2021-04-23 15:25:00|18756.7|18752.7|18770.8|18766.8|18772.3|18768.3|18753.6|18749.6|604
1619191800000|2021-04-23 15:30:00|18769.2|18765.2|18778.6|18774.6|18778.6|18774.6|18769.2|18765.2|615
1619192100000|2021-04-23 15:35:00|18775.4|18771.4|18778.6|18774.6|18780.1|18776.1|18772.3|18768.3|229
1619192400000|2021-04-23 15:40:00|18780.1|18776.1|18787.9|18783.9|18787.9|18783.9|18780.1|18776.1|462
1619192700000|2021-04-23 15:45:00|18784.8|18780.8|18787.9|18783.9|18794.2|18790.2|18784.8|18780.8|404
1619193000000|2021-04-23 15:50:00|18789.5|18785.5|18797.3|18793.3|18803.6|18799.6|18789.5|18785.5|500
1619193300000|2021-04-23 15:55:00|18798.9|18794.9|18798.9|18794.9|18803.6|18799.6|18797.3|18793.3|196
1619193600000|2021-04-23 16:00:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18789.5|18785.5|249
1619193900000|2021-04-23 16:05:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|214
1619194200000|2021-04-23 16:10:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|183
1619194500000|2021-04-23 16:15:00|18800.4|18796.4|18794.2|18790.2|18802|18798|18794.2|18790.2|253
1619194800000|2021-04-23 16:20:00|18795.8|18791.8|18787.9|18783.9|18797.3|18793.3|18784.8|18780.8|266
1619195100000|2021-04-23 16:25:00|18789.5|18785.5|18791.1|18787.1|18791.1|18787.1|18787.9|18783.9|129
1619195400000|2021-04-23 16:30:00|18789.5|18785.5|18781.7|18777.7|18791.1|18787.1|18778.6|18774.6|197
1619195700000|2021-04-23 16:35:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|125
1619196000000|2021-04-23 16:40:00|18778.6|18774.6|18784.8|18780.8|18784.8|18780.8|18778.6|18774.6|309
1619196300000|2021-04-23 16:45:00|18783.3|18779.3|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|544
1619196600000|2021-04-23 16:50:00|18783.3|18779.3|18781.7|18777.7|18784.8|18780.8|18778.6|18774.6|538
1619196900000|2021-04-23 16:55:00|18783.3|18779.3|18787.9|18783.9|18794.2|18790.2|18783.3|18779.3|326
1619197200000|2021-04-23 17:00:00|18784.8|18780.8|18787.9|18783.9|18791.1|18787.1|18784.8|18780.8|278
1619197500000|2021-04-23 17:05:00|18784.8|18780.8|18791.1|18787.1|18791.1|18787.1|18784.8|18780.8|208
1619197800000|2021-04-23 17:10:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|398
1619198100000|2021-04-23 17:15:00|18802|18798|18797.3|18793.3|18802|18798|18791.1|18787.1|343
1619198400000|2021-04-23 17:20:00|18794.2|18790.2|18800.4|18796.4|18802|18798|18794.2|18790.2|175
1619198700000|2021-04-23 17:25:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|358
1619199000000|2021-04-23 17:30:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18794.2|18790.2|35
1619199300000|2021-04-23 17:35:00|18791.1|18787.1|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|125
1619199600000|2021-04-23 17:40:00|18794.2|18790.2|18778.6|18774.6|18794.2|18790.2|18778.6|18774.6|200
1619199900000|2021-04-23 17:45:00|18781.7|18777.7|18784.8|18780.8|18784.8|18780.8|18778.6|18774.6|234
1619200200000|2021-04-23 17:50:00|18787.9|18783.9|18787.9|18783.9|18791.1|18787.1|18784.8|18780.8|171
1619200500000|2021-04-23 17:55:00|18789.5|18785.5|18787.9|18783.9|18791.1|18787.1|18784.8|18780.8|124
1619200800000|2021-04-23 18:00:00|18784.8|18780.8|18791.1|18787.1|18794.2|18790.2|18784.8|18780.8|134
1619201100000|2021-04-23 18:05:00|18792.6|18788.6|18791.1|18787.1|18794.2|18790.2|18791.1|18787.1|136
1619201400000|2021-04-23 18:10:00|18794.2|18790.2|18781.7|18777.7|18794.2|18790.2|18781.7|18777.7|160
1619201700000|2021-04-23 18:15:00|18784.8|18780.8|18778.6|18774.6|18784.8|18780.8|18778.6|18774.6|241
1619202000000|2021-04-23 18:20:00|18780.1|18776.1|18800.4|18796.4|18803.6|18799.6|18778.6|18774.6|738
1619202300000|2021-04-23 18:25:00|18802|18798|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|895
1619202600000|2021-04-23 18:30:00|18800.4|18796.4|18797.3|18793.3|18803.6|18799.6|18794.2|18790.2|491
1619202900000|2021-04-23 18:35:00|18798.9|18794.9|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|180
1619203200000|2021-04-23 18:40:00|18797.3|18793.3|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|252
1619203500000|2021-04-23 18:45:00|18792.6|18788.6|18787.9|18783.9|18797.3|18793.3|18787.9|18783.9|242
1619203800000|2021-04-23 18:50:00|18791.1|18787.1|18786.4|18782.4|18791.1|18787.1|18784.8|18780.8|239
1619204100000|2021-04-23 18:55:00|18784.8|18780.8|18778.6|18774.6|18787.9|18783.9|18772.3|18768.3|821
1619204400000|2021-04-23 19:00:00|18775.4|18771.4|18784.8|18780.8|18794.2|18790.2|18775.4|18771.4|732
1619204700000|2021-04-23 19:05:00|18781.7|18777.7|18772.3|18768.3|18781.7|18777.7|18766.1|18762.1|433
1619205000000|2021-04-23 19:10:00|18775.4|18771.4|18784.8|18780.8|18787.9|18783.9|18775.4|18771.4|254
1619205300000|2021-04-23 19:15:00|18783.3|18779.3|18778.6|18774.6|18784.8|18780.8|18778.6|18774.6|188
1619205600000|2021-04-23 19:20:00|18781.7|18777.7|18775.4|18771.4|18781.7|18777.7|18775.4|18771.4|76
1619205900000|2021-04-23 19:25:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18769.2|18765.2|512
1619206200000|2021-04-23 19:30:00|18781.7|18777.7|18772.3|18768.3|18781.7|18777.7|18772.3|18768.3|272
1619206500000|2021-04-23 19:35:00|18769.2|18765.2|18787.9|18783.9|18787.9|18783.9|18769.2|18765.2|265
1619206800000|2021-04-23 19:40:00|18789.5|18785.5|18797.3|18793.3|18803.6|18799.6|18787.9|18783.9|502
1619207100000|2021-04-23 19:45:00|18794.2|18790.2|18803.6|18799.6|18803.6|18799.6|18794.2|18790.2|167
1619207400000|2021-04-23 19:50:00|18800.4|18796.4|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|325
1619207700000|2021-04-23 19:55:00|18792.6|18788.6|18802|18798|18806.7|18802.7|18791.1|18787.1|3114
1619208000000|2021-04-23 20:00:00|18803.6|18799.6|18825.4|18821.4|18831.7|18827.7|18802|18798|1395
1619208300000|2021-04-23 20:05:00|18828.6|18824.6|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|2438
1619208600000|2021-04-23 20:10:00|18834.8|18830.8|18834.8|18830.8|18841.1|18837.1|18834.8|18830.8|430
1619208900000|2021-04-23 20:15:00|18836.4|18832.4|18828.6|18824.6|18841.1|18837.1|18828.6|18824.6|201
1619209200000|2021-04-23 20:20:00|18831.7|18827.7|18822.3|18818.3|18831.7|18827.7|18822.3|18818.3|83
1619209500000|2021-04-23 20:25:00|18825.4|18821.4|18819.2|18815.2|18825.4|18821.4|18819.2|18815.2|158
1619209800000|2021-04-23 20:30:00|18817.6|18813.6|18822.3|18818.3|18822.3|18818.3|18817.6|18813.6|207
1619210100000|2021-04-23 20:35:00|18825.4|18821.4|18831.7|18827.7|18834.8|18830.8|18822.3|18818.3|225
1619210400000|2021-04-23 20:40:00|18837.9|18833.9|18831.7|18827.7|18841.1|18837.1|18831.7|18827.7|200
1619210700000|2021-04-23 20:45:00|18828.6|18824.6|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|212
1619211000000|2021-04-23 20:50:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|171
1619211300000|2021-04-23 20:55:00|18830.1|18826.1|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|138
1619388000000|2021-04-25 22:00:00|18791.1|18787.1|18808.3|18804.3|18809.8|18805.8|18791.1|18787.1|134
1619388300000|2021-04-25 22:05:00|18806.7|18802.7|18806.7|18802.7|18809.8|18805.8|18805.1|18801.1|53
1619388600000|2021-04-25 22:10:00|18803.6|18799.6|18794.2|18790.2|18803.6|18799.6|18794.2|18790.2|41
1619389200000|2021-04-25 22:20:00|18791.1|18787.1|18792.6|18788.6|18792.6|18788.6|18791.1|18787.1|10
1619389500000|2021-04-25 22:25:00|18791.1|18787.1|18792.6|18788.6|18792.6|18788.6|18791.1|18787.1|9
1619389800000|2021-04-25 22:30:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|18
1619390100000|2021-04-25 22:35:00|18792.6|18788.6|18795.8|18791.8|18797.3|18793.3|18792.6|18788.6|11
1619390400000|2021-04-25 22:40:00|18797.3|18793.3|18802|18798|18803.6|18799.6|18797.3|18793.3|56
1619390700000|2021-04-25 22:45:00|18803.6|18799.6|18805.1|18801.1|18812.9|18808.9|18800.4|18796.4|53
1619391000000|2021-04-25 22:50:00|18806.7|18802.7|18806.7|18802.7|18806.7|18802.7|18803.6|18799.6|25
1619391300000|2021-04-25 22:55:00|18808.3|18804.3|18809.8|18805.8|18809.8|18805.8|18808.3|18804.3|12
1619391600000|2021-04-25 23:00:00|18811.4|18807.4|18812.9|18808.9|18816.1|18812.1|18811.4|18807.4|19
1619391900000|2021-04-25 23:05:00|18814.5|18810.5|18814.5|18810.5|18816.1|18812.1|18812.9|18808.9|19
1619392200000|2021-04-25 23:10:00|18816.1|18812.1|18822.3|18818.3|18822.3|18818.3|18814.5|18810.5|42
1619392500000|2021-04-25 23:15:00|||||||||11
1619392800000|2021-04-25 23:20:00|18823.9|18819.9|18822.3|18818.3|18823.9|18819.9|18822.3|18818.3|6
1619393100000|2021-04-25 23:25:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|23
1619393400000|2021-04-25 23:30:00|18823.9|18819.9|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|35
1619393700000|2021-04-25 23:35:00|||||||||10
1619394000000|2021-04-25 23:40:00|18819.2|18815.2|18814.5|18810.5|18820.8|18816.8|18809.8|18805.8|45
1619394300000|2021-04-25 23:45:00|18816.1|18812.1|18816.1|18812.1|18820.8|18816.8|18814.5|18810.5|30
1619394600000|2021-04-25 23:50:00|18817.6|18813.6|18820.8|18816.8|18820.8|18816.8|18816.1|18812.1|25
1619394900000|2021-04-25 23:55:00|18819.2|18815.2|18819.2|18815.2|18819.2|18815.2|18809.8|18805.8|75
1619395200000|2021-04-26 00:00:00|18816.1|18812.1|18828.6|18824.6|18834.8|18830.8|18816.1|18812.1|108
1619395500000|2021-04-26 00:05:00|18827|18823|18837.9|18833.9|18837.9|18833.9|18825.4|18821.4|65
1619395800000|2021-04-26 00:10:00|18836.4|18832.4|18825.4|18821.4|18836.4|18832.4|18825.4|18821.4|56
1619396100000|2021-04-26 00:15:00|18822.3|18818.3|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|80
1619396400000|2021-04-26 00:20:00|18827|18823|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|24
1619396700000|2021-04-26 00:25:00|18827|18823|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|45
1619397000000|2021-04-26 00:30:00|18827|18823|18820.8|18816.8|18828.6|18824.6|18814.5|18810.5|74
1619397300000|2021-04-26 00:35:00|18822.3|18818.3|18816.1|18812.1|18822.3|18818.3|18816.1|18812.1|45
1619397600000|2021-04-26 00:40:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18820.8|18816.8|26
1619397900000|2021-04-26 00:45:00|18820.8|18816.8|18819.2|18815.2|18825.4|18821.4|18819.2|18815.2|25
1619398200000|2021-04-26 00:50:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|26
1619398500000|2021-04-26 00:55:00|18825.4|18821.4|18825.4|18821.4|18828.6|18824.6|18823.9|18819.9|44
1619398800000|2021-04-26 01:00:00|18823.9|18819.9|18819.2|18815.2|18825.4|18821.4|18819.2|18815.2|45
1619399100000|2021-04-26 01:05:00|18816.1|18812.1|18819.2|18815.2|18820.8|18816.8|18812.9|18808.9|69
1619399400000|2021-04-26 01:10:00|18816.1|18812.1|18812.9|18808.9|18817.6|18813.6|18812.9|18808.9|9
1619399700000|2021-04-26 01:15:00|18819.2|18815.2|18816.1|18812.1|18823.9|18819.9|18812.9|18808.9|67
1619400000000|2021-04-26 01:20:00|18814.5|18810.5|18809.8|18805.8|18817.6|18813.6|18809.8|18805.8|51
1619400300000|2021-04-26 01:25:00|18811.4|18807.4|18805.1|18801.1|18811.4|18807.4|18805.1|18801.1|29
1619400600000|2021-04-26 01:30:00|18806.7|18802.7|18817.6|18813.6|18817.6|18813.6|18803.6|18799.6|36
1619400900000|2021-04-26 01:35:00|18819.2|18815.2|18822.3|18818.3|18823.9|18819.9|18817.6|18813.6|61
1619401200000|2021-04-26 01:40:00|18825.4|18821.4|18822.3|18818.3|18828.6|18824.6|18822.3|18818.3|54
1619401500000|2021-04-26 01:45:00|18820.8|18816.8|18822.3|18818.3|18822.3|18818.3|18820.8|18816.8|29
1619401800000|2021-04-26 01:50:00|18816.1|18812.1|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|82
1619402100000|2021-04-26 01:55:00|18814.5|18810.5|18812.9|18808.9|18819.2|18815.2|18812.9|18808.9|110
1619402400000|2021-04-26 02:00:00|18816.1|18812.1|18817.6|18813.6|18817.6|18813.6|18812.9|18808.9|34
1619402700000|2021-04-26 02:05:00|18816.1|18812.1|18814.5|18810.5|18819.2|18815.2|18812.9|18808.9|16
1619403000000|2021-04-26 02:10:00|18816.1|18812.1|18816.1|18812.1|18816.1|18812.1|18816.1|18812.1|4
1619403300000|2021-04-26 02:15:00|18812.9|18808.9|18812.9|18808.9|18816.1|18812.1|18812.9|18808.9|34
1619403600000|2021-04-26 02:20:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18812.9|18808.9|35
1619403900000|2021-04-26 02:25:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18812.9|18808.9|6
1619404200000|2021-04-26 02:30:00|18814.5|18810.5|18816.1|18812.1|18816.1|18812.1|18812.9|18808.9|8
1619404500000|2021-04-26 02:35:00|18817.6|18813.6|18816.1|18812.1|18817.6|18813.6|18816.1|18812.1|18
1619404800000|2021-04-26 02:40:00|18814.5|18810.5|18800.4|18796.4|18816.1|18812.1|18800.4|18796.4|57
1619405100000|2021-04-26 02:45:00|18798.9|18794.9|18795.8|18791.8|18800.4|18796.4|18794.2|18790.2|73
1619405400000|2021-04-26 02:50:00|18797.3|18793.3|18784.8|18780.8|18797.3|18793.3|18781.7|18777.7|141
1619405700000|2021-04-26 02:55:00|18787.9|18783.9|18791.1|18787.1|18791.1|18787.1|18784.8|18780.8|58
1619406000000|2021-04-26 03:00:00|18792.6|18788.6|18797.3|18793.3|18798.9|18794.9|18792.6|18788.6|71
1619406300000|2021-04-26 03:05:00|18798.9|18794.9|18798.9|18794.9|18802|18798|18797.3|18793.3|25
1619406600000|2021-04-26 03:10:00|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|1
1619407500000|2021-04-26 03:25:00|18798.9|18794.9|18781.7|18777.7|18800.4|18796.4|18781.7|18777.7|139
1619407800000|2021-04-26 03:30:00|18783.3|18779.3|18780.1|18776.1|18783.3|18779.3|18778.6|18774.6|73
1619408100000|2021-04-26 03:35:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|5
1619408400000|2021-04-26 03:40:00|18784.8|18780.8|18787.9|18783.9|18787.9|18783.9|18784.8|18780.8|20
1619408700000|2021-04-26 03:45:00|18791.1|18787.1|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|91
1619409000000|2021-04-26 03:50:00|18780.1|18776.1|18780.1|18776.1|18784.8|18780.8|18778.6|18774.6|72
1619409300000|2021-04-26 03:55:00|18781.7|18777.7|18772.3|18768.3|18781.7|18777.7|18769.2|18765.2|119
1619409600000|2021-04-26 04:00:00|18775.4|18771.4|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|43
1619409900000|2021-04-26 04:05:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|64
1619410200000|2021-04-26 04:10:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|22
1619410500000|2021-04-26 04:15:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|48
1619411100000|2021-04-26 04:25:00|18781.7|18777.7|18784.8|18780.8|18784.8|18780.8|18778.6|18774.6|73
1619411400000|2021-04-26 04:30:00|18787.9|18783.9|18784.8|18780.8|18787.9|18783.9|18784.8|18780.8|49
1619411700000|2021-04-26 04:35:00|18786.4|18782.4|18784.8|18780.8|18787.9|18783.9|18784.8|18780.8|19
1619412000000|2021-04-26 04:40:00|18786.4|18782.4|18787.9|18783.9|18787.9|18783.9|18784.8|18780.8|39
1619412300000|2021-04-26 04:45:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18772.3|18768.3|111
1619412600000|2021-04-26 04:50:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|51
1619412900000|2021-04-26 04:55:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|24
1619413200000|2021-04-26 05:00:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18777|18773|3
1619413500000|2021-04-26 05:05:00|18777|18773|18777|18773|18778.6|18774.6|18775.4|18771.4|10
1619413800000|2021-04-26 05:10:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18775.4|18771.4|105
1619414100000|2021-04-26 05:15:00|18783.3|18779.3|18783.3|18779.3|18783.3|18779.3|18781.7|18777.7|14
1619414400000|2021-04-26 05:20:00|18784.8|18780.8|18787.9|18783.9|18787.9|18783.9|18781.7|18777.7|56
1619414700000|2021-04-26 05:25:00|||||||||3
1619415000000|2021-04-26 05:30:00|18791.1|18787.1|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|61
1619415300000|2021-04-26 05:35:00|18783.3|18779.3|18786.4|18782.4|18787.9|18783.9|18783.3|18779.3|40
1619415600000|2021-04-26 05:40:00|18784.8|18780.8|18781.7|18777.7|18787.9|18783.9|18781.7|18777.7|69
1619415900000|2021-04-26 05:45:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18772.3|18768.3|75
1619416200000|2021-04-26 05:50:00|18777|18773|18781.7|18777.7|18784.8|18780.8|18777|18773|41
1619416500000|2021-04-26 05:55:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|44
1619416800000|2021-04-26 06:00:00|18781.7|18777.7|18756.7|18752.7|18787.9|18783.9|18756.7|18752.7|245
1619417100000|2021-04-26 06:05:00|18755.1|18751.1|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|146
1619417400000|2021-04-26 06:10:00|18755.1|18751.1|18753.6|18749.6|18756.7|18752.7|18744.2|18740.2|161
1619417700000|2021-04-26 06:15:00|18752|18748|18747.3|18743.3|18753.6|18749.6|18741.1|18737.1|92
1619418000000|2021-04-26 06:20:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18737.9|18733.9|61
1619418300000|2021-04-26 06:25:00|18739.5|18735.5|18728.6|18724.6|18741.1|18737.1|18728.6|18724.6|144
1619418600000|2021-04-26 06:30:00|18731.7|18727.7|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|153
1619418900000|2021-04-26 06:35:00|18733.3|18729.3|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|92
1619419200000|2021-04-26 06:40:00|18736.4|18732.4|18741.1|18737.1|18744.2|18740.2|18734.8|18730.8|109
1619419500000|2021-04-26 06:45:00|18742.6|18738.6|18753.6|18749.6|18753.6|18749.6|18741.1|18737.1|84
1619419800000|2021-04-26 06:50:00|18755.1|18751.1|18756.7|18752.7|18756.7|18752.7|18753.6|18749.6|73
1619420100000|2021-04-26 06:55:00|18758.3|18754.3|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|210
1619420400000|2021-04-26 07:00:00|18759.8|18755.8|18766.1|18762.1|18775.4|18771.4|18756.7|18752.7|234
1619420700000|2021-04-26 07:05:00|18769.2|18765.2|18781.7|18777.7|18781.7|18777.7|18769.2|18765.2|249
1619421000000|2021-04-26 07:10:00|18784.8|18780.8|18775.4|18771.4|18791.1|18787.1|18775.4|18771.4|382
1619421300000|2021-04-26 07:15:00|18777|18773|18778.6|18774.6|18781.7|18777.7|18770.8|18766.8|218
1619421600000|2021-04-26 07:20:00|18780.1|18776.1|18772.3|18768.3|18784.8|18780.8|18772.3|18768.3|187
1619421900000|2021-04-26 07:25:00|18773.9|18769.9|18766.1|18762.1|18775.4|18771.4|18756.7|18752.7|150
1619422200000|2021-04-26 07:30:00|18764.5|18760.5|18756.7|18752.7|18769.2|18765.2|18755.1|18751.1|124
1619422500000|2021-04-26 07:35:00|18755.1|18751.1|18756.7|18752.7|18769.2|18765.2|18755.1|18751.1|155
1619422800000|2021-04-26 07:40:00|18753.6|18749.6|18750.4|18746.4|18756.7|18752.7|18747.3|18743.3|149
1619423100000|2021-04-26 07:45:00|18752|18748|18759.8|18755.8|18762.9|18758.9|18748.9|18744.9|211
1619423400000|2021-04-26 07:50:00|18762.9|18758.9|18766.1|18762.1|18772.3|18768.3|18759.8|18755.8|71
1619423700000|2021-04-26 07:55:00|18767.6|18763.6|18762.9|18758.9|18769.2|18765.2|18759.8|18755.8|92
1619424000000|2021-04-26 08:00:00|18766.1|18762.1|18762.9|18758.9|18772.3|18768.3|18762.9|18758.9|77
1619424300000|2021-04-26 08:05:00|18759.8|18755.8|18778.6|18774.6|18778.6|18774.6|18755.1|18751.1|115
1619424600000|2021-04-26 08:10:00|18777|18773|18775.4|18771.4|18781.7|18777.7|18772.3|18768.3|189
1619424900000|2021-04-26 08:15:00|18778.6|18774.6|18772.3|18768.3|18781.7|18777.7|18772.3|18768.3|106
1619425200000|2021-04-26 08:20:00|18775.4|18771.4|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|88
1619425500000|2021-04-26 08:25:00|18775.4|18771.4|18775.4|18771.4|18781.7|18777.7|18775.4|18771.4|82
1619425800000|2021-04-26 08:30:00|18778.6|18774.6|18772.3|18768.3|18778.6|18774.6|18772.3|18768.3|220
1619426100000|2021-04-26 08:35:00|18769.2|18765.2|18773.9|18769.9|18781.7|18777.7|18762.9|18758.9|188
1619426400000|2021-04-26 08:40:00|18772.3|18768.3|18775.4|18771.4|18781.7|18777.7|18772.3|18768.3|117
1619426700000|2021-04-26 08:45:00|18777|18773|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|160
1619427000000|2021-04-26 08:50:00|18769.2|18765.2|18769.2|18765.2|18777|18773|18769.2|18765.2|134
1619427300000|2021-04-26 08:55:00|18772.3|18768.3|18769.2|18765.2|18775.4|18771.4|18764.5|18760.5|275
1619427600000|2021-04-26 09:00:00|18766.1|18762.1|18769.2|18765.2|18772.3|18768.3|18762.9|18758.9|453
1619427900000|2021-04-26 09:05:00|18766.1|18762.1|18769.2|18765.2|18770.8|18766.8|18761.4|18757.4|112
1619428200000|2021-04-26 09:10:00|18766.1|18762.1|18756.7|18752.7|18766.1|18762.1|18753.6|18749.6|141
1619428500000|2021-04-26 09:15:00|18759.8|18755.8|18750.4|18746.4|18762.9|18758.9|18748.9|18744.9|274
1619428800000|2021-04-26 09:20:00|18753.6|18749.6|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|153
1619429100000|2021-04-26 09:25:00|18750.4|18746.4|18753.6|18749.6|18753.6|18749.6|18741.1|18737.1|266
1619429400000|2021-04-26 09:30:00|18756.7|18752.7|18756.7|18752.7|18761.4|18757.4|18753.6|18749.6|342
1619429700000|2021-04-26 09:35:00|18753.6|18749.6|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|167
1619430000000|2021-04-26 09:40:00|18753.6|18749.6|18756.7|18752.7|18758.3|18754.3|18747.3|18743.3|207
1619430300000|2021-04-26 09:45:00|18753.6|18749.6|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|201
1619430600000|2021-04-26 09:50:00|18753.6|18749.6|18756.7|18752.7|18758.3|18754.3|18750.4|18746.4|215
1619430900000|2021-04-26 09:55:00|18753.6|18749.6|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|155
1619431200000|2021-04-26 10:00:00|18752|18748|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|212
1619431500000|2021-04-26 10:05:00|18753.6|18749.6|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|207
1619431800000|2021-04-26 10:10:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|188
1619432100000|2021-04-26 10:15:00|18744.2|18740.2|18731.7|18727.7|18744.2|18740.2|18728.6|18724.6|225
1619432400000|2021-04-26 10:20:00|18730.1|18726.1|18728.6|18724.6|18731.7|18727.7|18727|18723|187
1619432700000|2021-04-26 10:25:00|18727|18723|18734.8|18730.8|18734.8|18730.8|18727|18723|118
1619433000000|2021-04-26 10:30:00|18733.3|18729.3|18722.3|18718.3|18734.8|18730.8|18722.3|18718.3|300
1619433300000|2021-04-26 10:35:00|18725.4|18721.4|18728.6|18724.6|18730.1|18726.1|18719.2|18715.2|205
1619433600000|2021-04-26 10:40:00|18725.4|18721.4|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|182
1619433900000|2021-04-26 10:45:00|18728.6|18724.6|18731.7|18727.7|18731.7|18727.7|18728.6|18724.6|222
1619434200000|2021-04-26 10:50:00|18734.8|18730.8|18731.7|18727.7|18737.9|18733.9|18728.6|18724.6|227
1619434500000|2021-04-26 10:55:00|18733.3|18729.3|18728.6|18724.6|18734.8|18730.8|18727|18723|270
1619434800000|2021-04-26 11:00:00|18725.4|18721.4|18712.9|18708.9|18725.4|18721.4|18712.9|18708.9|263
1619435100000|2021-04-26 11:05:00|18716.1|18712.1|18697.3|18693.3|18716.1|18712.1|18697.3|18693.3|267
1619435400000|2021-04-26 11:10:00|18694.2|18690.2|18692.6|18688.6|18697.3|18693.3|18687.9|18683.9|301
1619435700000|2021-04-26 11:15:00|18691.1|18687.1|18697.3|18693.3|18697.3|18693.3|18687.9|18683.9|373
1619436000000|2021-04-26 11:20:00|18695.8|18691.8|18703.6|18699.6|18703.6|18699.6|18691.1|18687.1|358
1619436300000|2021-04-26 11:25:00|18700.4|18696.4|18706.7|18702.7|18709.8|18705.8|18700.4|18696.4|359
1619436600000|2021-04-26 11:30:00|18708.3|18704.3|18694.2|18690.2|18709.8|18705.8|18694.2|18690.2|269
1619436900000|2021-04-26 11:35:00|18692.6|18688.6|18695.8|18691.8|18700.4|18696.4|18691.1|18687.1|168
1619437200000|2021-04-26 11:40:00|18694.2|18690.2|18691.1|18687.1|18697.3|18693.3|18687.9|18683.9|168
1619437500000|2021-04-26 11:45:00|18694.2|18690.2|18697.3|18693.3|18698.9|18694.9|18691.1|18687.1|136
1619437800000|2021-04-26 11:50:00|18700.4|18696.4|18708.3|18704.3|18709.8|18705.8|18700.4|18696.4|310
1619438100000|2021-04-26 11:55:00|18709.8|18705.8|18709.8|18705.8|18716.1|18712.1|18705.1|18701.1|207
1619438400000|2021-04-26 12:00:00|18706.7|18702.7|18712.9|18708.9|18719.2|18715.2|18706.7|18702.7|348
1619438700000|2021-04-26 12:05:00|18711.4|18707.4|18719.2|18715.2|18722.3|18718.3|18709.8|18705.8|388
1619439000000|2021-04-26 12:10:00|18716.1|18712.1|18706.7|18702.7|18719.2|18715.2|18705.1|18701.1|416
1619439300000|2021-04-26 12:15:00|18703.6|18699.6|18700.4|18696.4|18709.8|18705.8|18700.4|18696.4|278
1619439600000|2021-04-26 12:20:00|18703.6|18699.6|18728.6|18724.6|18728.6|18724.6|18703.6|18699.6|490
1619439900000|2021-04-26 12:25:00|18725.4|18721.4|18722.3|18718.3|18730.1|18726.1|18716.1|18712.1|509
1619440200000|2021-04-26 12:30:00|18725.4|18721.4|18731.7|18727.7|18741.1|18737.1|18722.3|18718.3|755
1619440500000|2021-04-26 12:35:00|18734.8|18730.8|18762.9|18758.9|18762.9|18758.9|18728.6|18724.6|1130
1619440800000|2021-04-26 12:40:00|18766.1|18762.1|18769.2|18765.2|18775.4|18771.4|18762.9|18758.9|948
1619441100000|2021-04-26 12:45:00|18772.3|18768.3|18781.7|18777.7|18787.9|18783.9|18772.3|18768.3|745
1619441400000|2021-04-26 12:50:00|18778.6|18774.6|18797.3|18793.3|18800.4|18796.4|18778.6|18774.6|857
1619441700000|2021-04-26 12:55:00|18800.4|18796.4|18778.6|18774.6|18800.4|18796.4|18775.4|18771.4|788
1619442000000|2021-04-26 13:00:00|18781.7|18777.7|18792.6|18788.6|18800.4|18796.4|18781.7|18777.7|1013
1619442300000|2021-04-26 13:05:00|18794.2|18790.2|18800.4|18796.4|18809.8|18805.8|18787.9|18783.9|777
1619442600000|2021-04-26 13:10:00|18802|18798|18800.4|18796.4|18809.8|18805.8|18794.2|18790.2|591
1619442900000|2021-04-26 13:15:00|18797.3|18793.3|18794.2|18790.2|18806.7|18802.7|18794.2|18790.2|628
1619443200000|2021-04-26 13:20:00|18795.8|18791.8|18812.9|18808.9|18812.9|18808.9|18794.2|18790.2|974
1619443500000|2021-04-26 13:25:00|18814.5|18810.5|18816.1|18812.1|18819.2|18815.2|18809.8|18805.8|798
1619443800000|2021-04-26 13:30:00|18819.2|18815.2|18806.7|18802.7|18822.3|18818.3|18803.6|18799.6|938
1619444100000|2021-04-26 13:35:00|18803.6|18799.6|18812.9|18808.9|18816.1|18812.1|18803.6|18799.6|864
1619444400000|2021-04-26 13:40:00|18809.8|18805.8|18806.7|18802.7|18817.6|18813.6|18806.7|18802.7|678
1619444700000|2021-04-26 13:45:00|18808.3|18804.3|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|781
1619445000000|2021-04-26 13:50:00|18811.4|18807.4|18816.1|18812.1|18825.4|18821.4|18811.4|18807.4|851
1619445300000|2021-04-26 13:55:00|18812.9|18808.9|18812.9|18808.9|18825.4|18821.4|18812.9|18808.9|627
1619445600000|2021-04-26 14:00:00|18816.1|18812.1|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|932
1619445900000|2021-04-26 14:05:00|18819.2|18815.2|18831.7|18827.7|18834.8|18830.8|18819.2|18815.2|519
1619446200000|2021-04-26 14:10:00|18834.8|18830.8|18844.2|18840.2|18847.3|18843.3|18834.8|18830.8|1120
1619446500000|2021-04-26 14:15:00|18847.3|18843.3|18853.6|18849.6|18856.7|18852.7|18844.2|18840.2|1459
1619446800000|2021-04-26 14:20:00|18850.4|18846.4|18856.7|18852.7|18862.9|18858.9|18847.3|18843.3|1305
1619447100000|2021-04-26 14:25:00|18859.8|18855.8|18850.4|18846.4|18862.9|18858.9|18847.3|18843.3|1522
1619447400000|2021-04-26 14:30:00|18853.6|18849.6|18844.2|18840.2|18853.6|18849.6|18841.1|18837.1|913
1619447700000|2021-04-26 14:35:00|18841.1|18837.1|18834.8|18830.8|18841.1|18837.1|18831.7|18827.7|662
1619448000000|2021-04-26 14:40:00|18837.9|18833.9|18834.8|18830.8|18837.9|18833.9|18831.7|18827.7|384
1619448300000|2021-04-26 14:45:00|18836.4|18832.4|18837.9|18833.9|18844.2|18840.2|18836.4|18832.4|412
1619448600000|2021-04-26 14:50:00|18834.8|18830.8|18834.8|18830.8|18844.2|18840.2|18831.7|18827.7|404
1619448900000|2021-04-26 14:55:00|18836.4|18832.4|18831.7|18827.7|18837.9|18833.9|18828.6|18824.6|862
1619449200000|2021-04-26 15:00:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|391
1619449500000|2021-04-26 15:05:00|18828.6|18824.6|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|407
1619449800000|2021-04-26 15:10:00|18825.4|18821.4|18816.1|18812.1|18828.6|18824.6|18816.1|18812.1|492
1619450100000|2021-04-26 15:15:00|18812.9|18808.9|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|637
1619450400000|2021-04-26 15:20:00|18825.4|18821.4|18822.3|18818.3|18828.6|18824.6|18820.8|18816.8|222
1619450700000|2021-04-26 15:25:00|18823.9|18819.9|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|215
1619451000000|2021-04-26 15:30:00|18828.6|18824.6|18803.6|18799.6|18828.6|18824.6|18800.4|18796.4|644
1619451300000|2021-04-26 15:35:00|18806.7|18802.7|18800.4|18796.4|18812.9|18808.9|18800.4|18796.4|387
1619451600000|2021-04-26 15:40:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|470
1619451900000|2021-04-26 15:45:00|18803.6|18799.6|18809.8|18805.8|18812.9|18808.9|18800.4|18796.4|404
1619452200000|2021-04-26 15:50:00|18806.7|18802.7|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|308
1619452500000|2021-04-26 15:55:00|18806.7|18802.7|18806.7|18802.7|18809.8|18805.8|18803.6|18799.6|172
1619452800000|2021-04-26 16:00:00|18809.8|18805.8|18803.6|18799.6|18812.9|18808.9|18800.4|18796.4|325
1619453100000|2021-04-26 16:05:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|232
1619453400000|2021-04-26 16:10:00|18806.7|18802.7|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|258
1619453700000|2021-04-26 16:15:00|18803.6|18799.6|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|264
1619454000000|2021-04-26 16:20:00|18803.6|18799.6|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|382
1619454300000|2021-04-26 16:25:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|233
1619454600000|2021-04-26 16:30:00|18802|18798|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|330
1619454900000|2021-04-26 16:35:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|302
1619455200000|2021-04-26 16:40:00|18803.6|18799.6|18800.4|18796.4|18803.6|18799.6|18800.4|18796.4|116
1619455500000|2021-04-26 16:45:00|18797.3|18793.3|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|370
1619455800000|2021-04-26 16:50:00|18803.6|18799.6|18791.1|18787.1|18803.6|18799.6|18791.1|18787.1|399
1619456100000|2021-04-26 16:55:00|18789.5|18785.5|18787.9|18783.9|18791.1|18787.1|18784.8|18780.8|481
1619456400000|2021-04-26 17:00:00|18786.4|18782.4|18794.2|18790.2|18800.4|18796.4|18786.4|18782.4|683
1619456700000|2021-04-26 17:05:00|18797.3|18793.3|18797.3|18793.3|18803.6|18799.6|18794.2|18790.2|335
1619457000000|2021-04-26 17:10:00|18795.8|18791.8|18787.9|18783.9|18795.8|18791.8|18787.9|18783.9|333
1619457300000|2021-04-26 17:15:00|18791.1|18787.1|18794.2|18790.2|18800.4|18796.4|18787.9|18783.9|334
1619457600000|2021-04-26 17:20:00|18797.3|18793.3|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|272
1619457900000|2021-04-26 17:25:00|18792.6|18788.6|18791.1|18787.1|18797.3|18793.3|18784.8|18780.8|489
1619458200000|2021-04-26 17:30:00|18794.2|18790.2|18797.3|18793.3|18797.3|18793.3|18787.9|18783.9|380
1619458500000|2021-04-26 17:35:00|18798.9|18794.9|18791.1|18787.1|18800.4|18796.4|18791.1|18787.1|311
1619458800000|2021-04-26 17:40:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|583
1619459100000|2021-04-26 17:45:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18794.2|18790.2|206
1619459400000|2021-04-26 17:50:00|18797.3|18793.3|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|515
1619459700000|2021-04-26 17:55:00|18798.9|18794.9|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|209
1619460000000|2021-04-26 18:00:00|18795.8|18791.8|18795.8|18791.8|18797.3|18793.3|18794.2|18790.2|194
1619460300000|2021-04-26 18:05:00|18797.3|18793.3|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|167
1619460600000|2021-04-26 18:10:00|18797.3|18793.3|18797.3|18793.3|18803.6|18799.6|18794.2|18790.2|310
1619460900000|2021-04-26 18:15:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18794.2|18790.2|124
1619461200000|2021-04-26 18:20:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|271
1619461500000|2021-04-26 18:25:00|18795.8|18791.8|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|182
1619461800000|2021-04-26 18:30:00|18798.9|18794.9|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|250
1619462100000|2021-04-26 18:35:00|18803.6|18799.6|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|322
1619462400000|2021-04-26 18:40:00|18806.7|18802.7|18806.7|18802.7|18809.8|18805.8|18800.4|18796.4|342
1619462700000|2021-04-26 18:45:00|18803.6|18799.6|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|381
1619463000000|2021-04-26 18:50:00|18803.6|18799.6|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|233
1619463300000|2021-04-26 18:55:00|18798.9|18794.9|18794.2|18790.2|18798.9|18794.9|18791.1|18787.1|958
1619463600000|2021-04-26 19:00:00|18791.1|18787.1|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|313
1619463900000|2021-04-26 19:05:00|18792.6|18788.6|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|392
1619464200000|2021-04-26 19:10:00|18798.9|18794.9|18797.3|18793.3|18798.9|18794.9|18797.3|18793.3|163
1619464500000|2021-04-26 19:15:00|18800.4|18796.4|18797.3|18793.3|18800.4|18796.4|18797.3|18793.3|120
1619464800000|2021-04-26 19:20:00|18791.1|18787.1|18787.9|18783.9|18791.1|18787.1|18787.9|18783.9|370
1619465100000|2021-04-26 19:25:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|298
1619465400000|2021-04-26 19:30:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|684
1619465700000|2021-04-26 19:35:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|147
1619466000000|2021-04-26 19:40:00|18791.1|18787.1|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|122
1619466300000|2021-04-26 19:45:00|18794.2|18790.2|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|81
1619466600000|2021-04-26 19:50:00|18795.8|18791.8|18784.8|18780.8|18795.8|18791.8|18784.8|18780.8|409
1619466900000|2021-04-26 19:55:00|18786.4|18782.4|18775.4|18771.4|18787.9|18783.9|18775.4|18771.4|538
1619467200000|2021-04-26 20:00:00|18773.9|18769.9|18787.9|18783.9|18787.9|18783.9|18772.3|18768.3|733
1619467500000|2021-04-26 20:05:00|18791.1|18787.1|18789.5|18785.5|18794.2|18790.2|18787.9|18783.9|144
1619467800000|2021-04-26 20:10:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|337
1619468100000|2021-04-26 20:15:00|18794.2|18790.2|18784.8|18780.8|18794.2|18790.2|18784.8|18780.8|179
1619468400000|2021-04-26 20:20:00|18781.7|18777.7|18797.3|18793.3|18797.3|18793.3|18781.7|18777.7|211
1619468700000|2021-04-26 20:25:00|18794.2|18790.2|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|167
1619469000000|2021-04-26 20:30:00|18794.2|18790.2|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|297
1619469300000|2021-04-26 20:35:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18787.9|18783.9|258
1619469600000|2021-04-26 20:40:00|18795.8|18791.8|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|122
1619469900000|2021-04-26 20:45:00|18792.6|18788.6|18791.1|18787.1|18792.6|18788.6|18787.9|18783.9|93
1619470200000|2021-04-26 20:50:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|49
1619470500000|2021-04-26 20:55:00|18795.8|18791.8|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|183
1619474400000|2021-04-26 22:00:00|18795.8|18791.8|18794.2|18790.2|18795.8|18791.8|18791.1|18787.1|19
1619474700000|2021-04-26 22:05:00|18792.6|18788.6|18794.2|18790.2|18794.2|18790.2|18792.6|18788.6|3
1619475000000|2021-04-26 22:10:00|18792.6|18788.6|18794.2|18790.2|18795.8|18791.8|18792.6|18788.6|0
1619475300000|2021-04-26 22:15:00|18792.6|18788.6|18787.9|18783.9|18794.2|18790.2|18787.9|18783.9|13
1619475600000|2021-04-26 22:20:00|18784.8|18780.8|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|59
1619475900000|2021-04-26 22:25:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18781.7|18777.7|78
1619476200000|2021-04-26 22:30:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|32
1619476500000|2021-04-26 22:35:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|22
1619476800000|2021-04-26 22:40:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|48
1619477100000|2021-04-26 22:45:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|17
1619477700000|2021-04-26 22:55:00|18789.5|18785.5|18792.6|18788.6|18794.2|18790.2|18789.5|18785.5|6
1619478000000|2021-04-26 23:00:00|18794.2|18790.2|18787.9|18783.9|18797.3|18793.3|18787.9|18783.9|26
1619478300000|2021-04-26 23:05:00|18789.5|18785.5|18787.9|18783.9|18791.1|18787.1|18787.9|18783.9|18
1619478600000|2021-04-26 23:10:00|18789.5|18785.5|18791.1|18787.1|18794.2|18790.2|18789.5|18785.5|10
1619478900000|2021-04-26 23:15:00|18792.6|18788.6|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|13
1619479200000|2021-04-26 23:20:00|||||||||3
1619479500000|2021-04-26 23:25:00|18792.6|18788.6|18794.2|18790.2|18794.2|18790.2|18792.6|18788.6|1
1619479800000|2021-04-26 23:30:00|18792.6|18788.6|18794.2|18790.2|18795.8|18791.8|18787.9|18783.9|3
1619480100000|2021-04-26 23:35:00|18795.8|18791.8|18792.6|18788.6|18795.8|18791.8|18787.9|18783.9|13
1619480400000|2021-04-26 23:40:00|18791.1|18787.1|18789.5|18785.5|18792.6|18788.6|18789.5|18785.5|6
1619480700000|2021-04-26 23:45:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18789.5|18785.5|7
1619481000000|2021-04-26 23:50:00|18795.8|18791.8|18787.9|18783.9|18795.8|18791.8|18787.9|18783.9|6
1619481300000|2021-04-26 23:55:00|18789.5|18785.5|18781.7|18777.7|18789.5|18785.5|18781.7|18777.7|15
1619481600000|2021-04-27 00:00:00|18787.9|18783.9|18781.7|18777.7|18791.1|18787.1|18780.1|18776.1|27
1619481900000|2021-04-27 00:05:00|18783.3|18779.3|18781.7|18777.7|18784.8|18780.8|18781.7|18777.7|20
1619482200000|2021-04-27 00:10:00|18783.3|18779.3|18781.7|18777.7|18784.8|18780.8|18780.1|18776.1|14
1619482500000|2021-04-27 00:15:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18781.7|18777.7|6
1619482800000|2021-04-27 00:20:00|18783.3|18779.3|18780.1|18776.1|18784.8|18780.8|18778.6|18774.6|32
1619483100000|2021-04-27 00:25:00|18778.6|18774.6|18780.1|18776.1|18781.7|18777.7|18778.6|18774.6|50
1619483400000|2021-04-27 00:30:00|18778.6|18774.6|18778.6|18774.6|18778.6|18774.6|18778.6|18774.6|8
1619483700000|2021-04-27 00:35:00|18773.9|18769.9|18769.2|18765.2|18775.4|18771.4|18767.6|18763.6|59
1619484000000|2021-04-27 00:40:00|18767.6|18763.6|18769.2|18765.2|18769.2|18765.2|18766.1|18762.1|36
1619484300000|2021-04-27 00:45:00|18767.6|18763.6|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|50
1619484600000|2021-04-27 00:50:00|18764.5|18760.5|18769.2|18765.2|18769.2|18765.2|18764.5|18760.5|72
1619484900000|2021-04-27 00:55:00|18766.1|18762.1|18770.8|18766.8|18772.3|18768.3|18766.1|18762.1|49
1619485200000|2021-04-27 01:00:00|18769.2|18765.2|18780.1|18776.1|18780.1|18776.1|18769.2|18765.2|44
1619485500000|2021-04-27 01:05:00|18778.6|18774.6|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|59
1619485800000|2021-04-27 01:10:00|18777|18773|18775.4|18771.4|18778.6|18774.6|18772.3|18768.3|32
1619486100000|2021-04-27 01:15:00|18773.9|18769.9|18775.4|18771.4|18777|18773|18772.3|18768.3|35
1619486400000|2021-04-27 01:20:00|18772.3|18768.3|18772.3|18768.3|18777|18773|18770.8|18766.8|31
1619486700000|2021-04-27 01:25:00|18770.8|18766.8|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|8
1619487000000|2021-04-27 01:30:00|18770.8|18766.8|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|40
1619487300000|2021-04-27 01:35:00|18770.8|18766.8|18769.2|18765.2|18772.3|18768.3|18767.6|18763.6|33
1619487600000|2021-04-27 01:40:00|18766.1|18762.1|18769.2|18765.2|18769.2|18765.2|18766.1|18762.1|54
1619487900000|2021-04-27 01:45:00|18770.8|18766.8|18772.3|18768.3|18773.9|18769.9|18770.8|18766.8|56
1619488200000|2021-04-27 01:50:00|18773.9|18769.9|18772.3|18768.3|18775.4|18771.4|18772.3|18768.3|21
1619488500000|2021-04-27 01:55:00|18767.6|18763.6|18766.1|18762.1|18772.3|18768.3|18766.1|18762.1|65
1619488800000|2021-04-27 02:00:00|18769.2|18765.2|18764.5|18760.5|18769.2|18765.2|18762.9|18758.9|17
1619489100000|2021-04-27 02:05:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|31
1619489400000|2021-04-27 02:10:00|18769.2|18765.2|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|59
1619489700000|2021-04-27 02:15:00|18772.3|18768.3|18772.3|18768.3|18775.4|18771.4|18769.2|18765.2|32
1619490000000|2021-04-27 02:20:00|||||||||15
1619490300000|2021-04-27 02:25:00|18769.2|18765.2|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|29
1619490600000|2021-04-27 02:30:00|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|18762.9|18758.9|31
1619490900000|2021-04-27 02:35:00|18769.2|18765.2|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|36
1619491200000|2021-04-27 02:40:00|18772.3|18768.3|18772.3|18768.3|18775.4|18771.4|18769.2|18765.2|32
1619491500000|2021-04-27 02:45:00|18770.8|18766.8|18772.3|18768.3|18775.4|18771.4|18770.8|18766.8|17
1619491800000|2021-04-27 02:50:00|18770.8|18766.8|18769.2|18765.2|18770.8|18766.8|18769.2|18765.2|11
1619492100000|2021-04-27 02:55:00|18767.6|18763.6|18767.6|18763.6|18767.6|18763.6|18767.6|18763.6|9
1619492400000|2021-04-27 03:00:00|18769.2|18765.2|18775.4|18771.4|18781.7|18777.7|18769.2|18765.2|67
1619492700000|2021-04-27 03:05:00|18772.3|18768.3|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|128
1619493000000|2021-04-27 03:10:00|18773.9|18769.9|18766.1|18762.1|18775.4|18771.4|18762.9|18758.9|32
1619493300000|2021-04-27 03:15:00|18764.5|18760.5|18762.9|18758.9|18764.5|18760.5|18762.9|18758.9|11
1619493600000|2021-04-27 03:20:00|18761.4|18757.4|18762.9|18758.9|18764.5|18760.5|18761.4|18757.4|30
1619493900000|2021-04-27 03:25:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|19
1619494200000|2021-04-27 03:30:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|10
1619494500000|2021-04-27 03:35:00|18761.4|18757.4|18759.8|18755.8|18761.4|18757.4|18759.8|18755.8|3
1619494800000|2021-04-27 03:40:00|18761.4|18757.4|18762.9|18758.9|18764.5|18760.5|18759.8|18755.8|23
1619495100000|2021-04-27 03:45:00|18764.5|18760.5|18766.1|18762.1|18769.2|18765.2|18764.5|18760.5|32
1619495400000|2021-04-27 03:50:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|24
1619495700000|2021-04-27 03:55:00|18764.5|18760.5|18764.5|18760.5|18766.1|18762.1|18762.9|18758.9|12
1619496000000|2021-04-27 04:00:00|18762.9|18758.9|18762.9|18758.9|18764.5|18760.5|18759.8|18755.8|34
1619496300000|2021-04-27 04:05:00|18766.1|18762.1|18764.5|18760.5|18766.1|18762.1|18762.9|18758.9|15
1619496600000|2021-04-27 04:10:00|18762.9|18758.9|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|42
1619496900000|2021-04-27 04:15:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|15
1619497200000|2021-04-27 04:20:00|18764.5|18760.5|18762.9|18758.9|18764.5|18760.5|18762.9|18758.9|10
1619497500000|2021-04-27 04:25:00|18766.1|18762.1|18769.2|18765.2|18775.4|18771.4|18762.9|18758.9|54
1619497800000|2021-04-27 04:30:00|18772.3|18768.3|18777|18773|18778.6|18774.6|18772.3|18768.3|31
1619498100000|2021-04-27 04:35:00|18775.4|18771.4|18772.3|18768.3|18778.6|18774.6|18772.3|18768.3|20
1619498400000|2021-04-27 04:40:00|18770.8|18766.8|18772.3|18768.3|18772.3|18768.3|18769.2|18765.2|8
1619498700000|2021-04-27 04:45:00|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|52
1619499000000|2021-04-27 04:50:00|18778.6|18774.6|18778.6|18774.6|18778.6|18774.6|18778.6|18774.6|45
1619499300000|2021-04-27 04:55:00|18777|18773|18777|18773|18778.6|18774.6|18775.4|18771.4|15
1619499600000|2021-04-27 05:00:00|18775.4|18771.4|18775.4|18771.4|18778.6|18774.6|18775.4|18771.4|64
1619499900000|2021-04-27 05:05:00|||||||||48
1619500200000|2021-04-27 05:10:00|||||||||4
1619500500000|2021-04-27 05:15:00|||||||||7
1619500800000|2021-04-27 05:20:00|18772.3|18768.3|18769.2|18765.2|18772.3|18768.3|18767.6|18763.6|22
1619501100000|2021-04-27 05:25:00|18767.6|18763.6|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|14
1619501400000|2021-04-27 05:30:00|18767.6|18763.6|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|26
1619501700000|2021-04-27 05:35:00|18759.8|18755.8|18759.8|18755.8|18761.4|18757.4|18756.7|18752.7|23
1619502000000|2021-04-27 05:40:00|18761.4|18757.4|18759.8|18755.8|18762.9|18758.9|18759.8|18755.8|39
1619502300000|2021-04-27 05:45:00|18762.9|18758.9|18756.7|18752.7|18762.9|18758.9|18756.7|18752.7|42
1619502600000|2021-04-27 05:50:00|18755.1|18751.1|18758.3|18754.3|18759.8|18755.8|18753.6|18749.6|59
1619502900000|2021-04-27 05:55:00|18759.8|18755.8|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|65
1619503200000|2021-04-27 06:00:00|18759.8|18755.8|18753.6|18749.6|18762.9|18758.9|18750.4|18746.4|110
1619503500000|2021-04-27 06:05:00|18755.1|18751.1|18759.8|18755.8|18761.4|18757.4|18753.6|18749.6|53
1619503800000|2021-04-27 06:10:00|18761.4|18757.4|18756.7|18752.7|18762.9|18758.9|18756.7|18752.7|30
1619504100000|2021-04-27 06:15:00|18753.6|18749.6|18756.7|18752.7|18759.8|18755.8|18752|18748|46
1619504400000|2021-04-27 06:20:00|18753.6|18749.6|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|97
1619504700000|2021-04-27 06:25:00|18755.1|18751.1|18756.7|18752.7|18762.9|18758.9|18753.6|18749.6|153
1619505000000|2021-04-27 06:30:00|18755.1|18751.1|18759.8|18755.8|18766.1|18762.1|18755.1|18751.1|121
1619505300000|2021-04-27 06:35:00|18761.4|18757.4|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|58
1619505600000|2021-04-27 06:40:00|18761.4|18757.4|18756.7|18752.7|18761.4|18757.4|18753.6|18749.6|36
1619505900000|2021-04-27 06:45:00|18758.3|18754.3|18759.8|18755.8|18759.8|18755.8|18756.7|18752.7|23
1619506200000|2021-04-27 06:50:00|18758.3|18754.3|18753.6|18749.6|18759.8|18755.8|18753.6|18749.6|42
1619506500000|2021-04-27 06:55:00|18752|18748|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|99
1619506800000|2021-04-27 07:00:00|18750.4|18746.4|18753.6|18749.6|18759.8|18755.8|18750.4|18746.4|209
1619507100000|2021-04-27 07:05:00|18755.1|18751.1|18756.7|18752.7|18762.9|18758.9|18750.4|18746.4|168
1619507400000|2021-04-27 07:10:00|18755.1|18751.1|18762.9|18758.9|18762.9|18758.9|18750.4|18746.4|162
1619507700000|2021-04-27 07:15:00|18759.8|18755.8|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|221
1619508000000|2021-04-27 07:20:00|18773.9|18769.9|18769.2|18765.2|18775.4|18771.4|18769.2|18765.2|134
1619508300000|2021-04-27 07:25:00|18770.8|18766.8|18772.3|18768.3|18773.9|18769.9|18759.8|18755.8|134
1619508600000|2021-04-27 07:30:00|18770.8|18766.8|18777|18773|18781.7|18777.7|18769.2|18765.2|103
1619508900000|2021-04-27 07:35:00|18778.6|18774.6|18775.4|18771.4|18780.1|18776.1|18775.4|18771.4|56
1619509200000|2021-04-27 07:40:00|18777|18773|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|55
1619509500000|2021-04-27 07:45:00|18773.9|18769.9|18772.3|18768.3|18775.4|18771.4|18767.6|18763.6|74
1619509800000|2021-04-27 07:50:00|18773.9|18769.9|18753.6|18749.6|18773.9|18769.9|18753.6|18749.6|141
1619510100000|2021-04-27 07:55:00|18755.1|18751.1|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|52
1619510400000|2021-04-27 08:00:00|18744.2|18740.2|18734.8|18730.8|18747.3|18743.3|18734.8|18730.8|291
1619510700000|2021-04-27 08:05:00|18733.3|18729.3|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|297
1619511000000|2021-04-27 08:10:00|18734.8|18730.8|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|196
1619511300000|2021-04-27 08:15:00|18734.8|18730.8|18741.1|18737.1|18741.1|18737.1|18728.6|18724.6|277
1619511600000|2021-04-27 08:20:00|18737.9|18733.9|18734.8|18730.8|18747.3|18743.3|18734.8|18730.8|166
1619511900000|2021-04-27 08:25:00|18733.3|18729.3|18737.9|18733.9|18739.5|18735.5|18728.6|18724.6|144
1619512200000|2021-04-27 08:30:00|18741.1|18737.1|18741.1|18737.1|18742.6|18738.6|18737.9|18733.9|54
1619512500000|2021-04-27 08:35:00|18742.6|18738.6|18747.3|18743.3|18747.3|18743.3|18741.1|18737.1|32
1619512800000|2021-04-27 08:40:00|18748.9|18744.9|18753.6|18749.6|18756.7|18752.7|18747.3|18743.3|187
1619513100000|2021-04-27 08:45:00|18750.4|18746.4|18753.6|18749.6|18753.6|18749.6|18747.3|18743.3|53
1619513400000|2021-04-27 08:50:00|18752|18748|18759.8|18755.8|18759.8|18755.8|18750.4|18746.4|77
1619513700000|2021-04-27 08:55:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|127
1619514000000|2021-04-27 09:00:00|18761.4|18757.4|18747.3|18743.3|18761.4|18757.4|18747.3|18743.3|48
1619514300000|2021-04-27 09:05:00|18745.8|18741.8|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|148
1619514600000|2021-04-27 09:10:00|18745.8|18741.8|18758.3|18754.3|18759.8|18755.8|18745.8|18741.8|120
1619514900000|2021-04-27 09:15:00|18756.7|18752.7|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|32
1619515200000|2021-04-27 09:20:00|18747.3|18743.3|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|121
1619515500000|2021-04-27 09:25:00|18753.6|18749.6|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|177
1619515800000|2021-04-27 09:30:00|18755.1|18751.1|18759.8|18755.8|18761.4|18757.4|18753.6|18749.6|157
1619516100000|2021-04-27 09:35:00|18756.7|18752.7|18750.4|18746.4|18758.3|18754.3|18747.3|18743.3|202
1619516400000|2021-04-27 09:40:00|18748.9|18744.9|18759.8|18755.8|18759.8|18755.8|18747.3|18743.3|52
1619516700000|2021-04-27 09:45:00|18761.4|18757.4|18753.6|18749.6|18769.2|18765.2|18753.6|18749.6|140
1619517000000|2021-04-27 09:50:00|18752|18748|18762.9|18758.9|18766.1|18762.1|18750.4|18746.4|417
1619517300000|2021-04-27 09:55:00|18761.4|18757.4|18753.6|18749.6|18766.1|18762.1|18750.4|18746.4|220
1619517600000|2021-04-27 10:00:00|18750.4|18746.4|18753.6|18749.6|18756.7|18752.7|18747.3|18743.3|335
1619517900000|2021-04-27 10:05:00|18755.1|18751.1|18737.9|18733.9|18756.7|18752.7|18737.9|18733.9|116
1619518200000|2021-04-27 10:10:00|18739.5|18735.5|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|142
1619518500000|2021-04-27 10:15:00|18731.7|18727.7|18741.1|18737.1|18741.1|18737.1|18728.6|18724.6|134
1619518800000|2021-04-27 10:20:00|18739.5|18735.5|18744.2|18740.2|18744.2|18740.2|18737.9|18733.9|70
1619519100000|2021-04-27 10:25:00|18742.6|18738.6|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|74
1619519400000|2021-04-27 10:30:00|18745.8|18741.8|18741.1|18737.1|18745.8|18741.8|18734.8|18730.8|80
1619519700000|2021-04-27 10:35:00|18742.6|18738.6|18737.9|18733.9|18742.6|18738.6|18737.9|18733.9|99
1619520000000|2021-04-27 10:40:00|18739.5|18735.5|18744.2|18740.2|18744.2|18740.2|18734.8|18730.8|143
1619520300000|2021-04-27 10:45:00|18741.1|18737.1|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|69
1619520600000|2021-04-27 10:50:00|18745.8|18741.8|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|37
1619520900000|2021-04-27 10:55:00|18742.6|18738.6|18753.6|18749.6|18753.6|18749.6|18741.1|18737.1|117
1619521200000|2021-04-27 11:00:00|18752|18748|18753.6|18749.6|18753.6|18749.6|18747.3|18743.3|94
1619521500000|2021-04-27 11:05:00|18752|18748|18759.8|18755.8|18762.9|18758.9|18750.4|18746.4|142
1619521800000|2021-04-27 11:10:00|18758.3|18754.3|18756.7|18752.7|18759.8|18755.8|18753.6|18749.6|145
1619522100000|2021-04-27 11:15:00|18758.3|18754.3|18747.3|18743.3|18759.8|18755.8|18747.3|18743.3|86
1619522400000|2021-04-27 11:20:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|101
1619522700000|2021-04-27 11:25:00|18745.8|18741.8|18737.9|18733.9|18745.8|18741.8|18734.8|18730.8|127
1619523000000|2021-04-27 11:30:00|18739.5|18735.5|18734.8|18730.8|18744.2|18740.2|18733.3|18729.3|225
1619523300000|2021-04-27 11:35:00|18733.3|18729.3|18733.3|18729.3|18736.4|18732.4|18728.6|18724.6|274
1619523600000|2021-04-27 11:40:00|18731.7|18727.7|18737.9|18733.9|18741.1|18737.1|18731.7|18727.7|62
1619523900000|2021-04-27 11:45:00|18739.5|18735.5|18744.2|18740.2|18744.2|18740.2|18737.9|18733.9|101
1619524200000|2021-04-27 11:50:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|46
1619524500000|2021-04-27 11:55:00|18747.3|18743.3|18766.1|18762.1|18772.3|18768.3|18747.3|18743.3|349
1619524800000|2021-04-27 12:00:00|18769.2|18765.2|18759.8|18755.8|18772.3|18768.3|18756.7|18752.7|304
1619525100000|2021-04-27 12:05:00|18761.4|18757.4|18750.4|18746.4|18762.9|18758.9|18747.3|18743.3|354
1619525400000|2021-04-27 12:10:00|18747.3|18743.3|18737.9|18733.9|18750.4|18746.4|18731.7|18727.7|456
1619525700000|2021-04-27 12:15:00|18734.8|18730.8|18747.3|18743.3|18747.3|18743.3|18731.7|18727.7|294
1619526000000|2021-04-27 12:20:00|18750.4|18746.4|18750.4|18746.4|18755.1|18751.1|18744.2|18740.2|382
1619526300000|2021-04-27 12:25:00|18748.9|18744.9|18744.2|18740.2|18753.6|18749.6|18741.1|18737.1|460
1619526600000|2021-04-27 12:30:00|18741.1|18737.1|18756.7|18752.7|18756.7|18752.7|18737.9|18733.9|497
1619526900000|2021-04-27 12:35:00|18753.6|18749.6|18759.8|18755.8|18759.8|18755.8|18753.6|18749.6|274
1619527200000|2021-04-27 12:40:00|18758.3|18754.3|18773.9|18769.9|18781.7|18777.7|18756.7|18752.7|617
1619527500000|2021-04-27 12:45:00|18775.4|18771.4|18791.1|18787.1|18794.2|18790.2|18772.3|18768.3|519
1619527800000|2021-04-27 12:50:00|18794.2|18790.2|18784.8|18780.8|18797.3|18793.3|18784.8|18780.8|530
1619528100000|2021-04-27 12:55:00|18787.9|18783.9|18791.1|18787.1|18791.1|18787.1|18781.7|18777.7|372
1619528400000|2021-04-27 13:00:00|18787.9|18783.9|18772.3|18768.3|18791.1|18787.1|18772.3|18768.3|399
1619528700000|2021-04-27 13:05:00|18775.4|18771.4|18766.1|18762.1|18780.1|18776.1|18766.1|18762.1|581
1619529000000|2021-04-27 13:10:00|18762.9|18758.9|18753.6|18749.6|18766.1|18762.1|18750.4|18746.4|678
1619529300000|2021-04-27 13:15:00|18755.1|18751.1|18750.4|18746.4|18761.4|18757.4|18741.1|18737.1|701
1619529600000|2021-04-27 13:20:00|18747.3|18743.3|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|545
1619529900000|2021-04-27 13:25:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18736.4|18732.4|620
1619530200000|2021-04-27 13:30:00|18737.9|18733.9|18747.3|18743.3|18747.3|18743.3|18731.7|18727.7|834
1619530500000|2021-04-27 13:35:00|18750.4|18746.4|18762.9|18758.9|18769.2|18765.2|18750.4|18746.4|690
1619530800000|2021-04-27 13:40:00|18759.8|18755.8|18744.2|18740.2|18759.8|18755.8|18744.2|18740.2|680
1619531100000|2021-04-27 13:45:00|18747.3|18743.3|18750.4|18746.4|18753.6|18749.6|18737.9|18733.9|640
1619531400000|2021-04-27 13:50:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|363
1619531700000|2021-04-27 13:55:00|18756.7|18752.7|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|766
1619532000000|2021-04-27 14:00:00|18753.6|18749.6|18756.7|18752.7|18759.8|18755.8|18744.2|18740.2|840
1619532300000|2021-04-27 14:05:00|18759.8|18755.8|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|178
1619532600000|2021-04-27 14:10:00|18753.6|18749.6|18762.9|18758.9|18762.9|18758.9|18744.2|18740.2|474
1619532900000|2021-04-27 14:15:00|18766.1|18762.1|18753.6|18749.6|18772.3|18768.3|18753.6|18749.6|644
1619533200000|2021-04-27 14:20:00|18756.7|18752.7|18759.8|18755.8|18769.2|18765.2|18753.6|18749.6|569
1619533500000|2021-04-27 14:25:00|18756.7|18752.7|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|416
1619533800000|2021-04-27 14:30:00|18753.6|18749.6|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|313
1619534100000|2021-04-27 14:35:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|288
1619534400000|2021-04-27 14:40:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|544
1619534700000|2021-04-27 14:45:00|18737.9|18733.9|18741.1|18737.1|18744.2|18740.2|18731.7|18727.7|403
1619535000000|2021-04-27 14:50:00|18744.2|18740.2|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|373
1619535300000|2021-04-27 14:55:00|18747.3|18743.3|18747.3|18743.3|18747.3|18743.3|18741.1|18737.1|216
1619535600000|2021-04-27 15:00:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|450
1619535900000|2021-04-27 15:05:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18741.1|18737.1|234
1619536200000|2021-04-27 15:10:00|18745.8|18741.8|18737.9|18733.9|18747.3|18743.3|18737.9|18733.9|315
1619536500000|2021-04-27 15:15:00|18741.1|18737.1|18734.8|18730.8|18741.1|18737.1|18731.7|18727.7|377
1619536800000|2021-04-27 15:20:00|18731.7|18727.7|18719.2|18715.2|18734.8|18730.8|18719.2|18715.2|390
1619537100000|2021-04-27 15:25:00|18716.1|18712.1|18722.3|18718.3|18722.3|18718.3|18716.1|18712.1|321
1619537400000|2021-04-27 15:30:00|18719.2|18715.2|18725.4|18721.4|18725.4|18721.4|18719.2|18715.2|150
1619537700000|2021-04-27 15:35:00|18722.3|18718.3|18719.2|18715.2|18722.3|18718.3|18719.2|18715.2|383
1619538000000|2021-04-27 15:40:00|18720.8|18716.8|18703.6|18699.6|18722.3|18718.3|18703.6|18699.6|635
1619538300000|2021-04-27 15:45:00|18706.7|18702.7|18703.6|18699.6|18706.7|18702.7|18700.4|18696.4|308
1619538600000|2021-04-27 15:50:00|18706.7|18702.7|18709.8|18705.8|18709.8|18705.8|18703.6|18699.6|375
1619538900000|2021-04-27 15:55:00|18706.7|18702.7|18697.3|18693.3|18712.9|18708.9|18697.3|18693.3|287
1619539200000|2021-04-27 16:00:00|18694.2|18690.2|18692.6|18688.6|18697.3|18693.3|18687.9|18683.9|729
1619539500000|2021-04-27 16:05:00|18691.1|18687.1|18697.3|18693.3|18700.4|18696.4|18691.1|18687.1|496
1619539800000|2021-04-27 16:10:00|18700.4|18696.4|18700.4|18696.4|18703.6|18699.6|18697.3|18693.3|227
1619540100000|2021-04-27 16:15:00|18697.3|18693.3|18697.3|18693.3|18700.4|18696.4|18692.6|18688.6|413
1619540400000|2021-04-27 16:20:00|18698.9|18694.9|18700.4|18696.4|18706.7|18702.7|18697.3|18693.3|230
1619540700000|2021-04-27 16:25:00|18703.6|18699.6|18700.4|18696.4|18706.7|18702.7|18700.4|18696.4|175
1619541000000|2021-04-27 16:30:00|18703.6|18699.6|18702|18698|18703.6|18699.6|18697.3|18693.3|275
1619541300000|2021-04-27 16:35:00|18703.6|18699.6|18712.9|18708.9|18712.9|18708.9|18700.4|18696.4|229
1619541600000|2021-04-27 16:40:00|18716.1|18712.1|18727|18723|18731.7|18727.7|18711.4|18707.4|429
1619541900000|2021-04-27 16:45:00|18725.4|18721.4|18705.1|18701.1|18725.4|18721.4|18703.6|18699.6|655
1619542200000|2021-04-27 16:50:00|18703.6|18699.6|18700.4|18696.4|18706.7|18702.7|18700.4|18696.4|237
1619542500000|2021-04-27 16:55:00|18697.3|18693.3|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|520
1619542800000|2021-04-27 17:00:00|18697.3|18693.3|18714.5|18710.5|18725.4|18721.4|18697.3|18693.3|938
1619543100000|2021-04-27 17:05:00|18716.1|18712.1|18716.1|18712.1|18722.3|18718.3|18709.8|18705.8|578
1619543400000|2021-04-27 17:10:00|18712.9|18708.9|18716.1|18712.1|18722.3|18718.3|18709.8|18705.8|295
1619543700000|2021-04-27 17:15:00|18717.6|18713.6|18709.8|18705.8|18719.2|18715.2|18709.8|18705.8|352
1619544000000|2021-04-27 17:20:00|18712.9|18708.9|18703.6|18699.6|18712.9|18708.9|18703.6|18699.6|112
1619544300000|2021-04-27 17:25:00|18700.4|18696.4|18698.9|18694.9|18703.6|18699.6|18694.2|18690.2|216
1619544600000|2021-04-27 17:30:00|18700.4|18696.4|18694.2|18690.2|18700.4|18696.4|18691.1|18687.1|294
1619544900000|2021-04-27 17:35:00|18692.6|18688.6|18684.8|18680.8|18694.2|18690.2|18684.8|18680.8|353
1619545200000|2021-04-27 17:40:00|18681.7|18677.7|18678.6|18674.6|18687.9|18683.9|18678.6|18674.6|678
1619545500000|2021-04-27 17:45:00|18675.4|18671.4|18656.7|18652.7|18675.4|18671.4|18653.6|18649.6|1205
1619545800000|2021-04-27 17:50:00|18658.3|18654.3|18666.1|18662.1|18669.2|18665.2|18653.6|18649.6|422
1619546100000|2021-04-27 17:55:00|18662.9|18658.9|18650.4|18646.4|18662.9|18658.9|18650.4|18646.4|696
1619546400000|2021-04-27 18:00:00|18653.6|18649.6|18650.4|18646.4|18653.6|18649.6|18641.1|18637.1|554
1619546700000|2021-04-27 18:05:00|18653.6|18649.6|18641.1|18637.1|18653.6|18649.6|18637.9|18633.9|448
1619547000000|2021-04-27 18:10:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18625.4|18621.4|613
1619547300000|2021-04-27 18:15:00|18644.2|18640.2|18644.2|18640.2|18653.6|18649.6|18641.1|18637.1|328
1619547600000|2021-04-27 18:20:00|18641.1|18637.1|18637.9|18633.9|18647.3|18643.3|18634.8|18630.8|292
1619547900000|2021-04-27 18:25:00|18641.1|18637.1|18631.7|18627.7|18644.2|18640.2|18631.7|18627.7|220
1619548200000|2021-04-27 18:30:00|18628.6|18624.6|18619.2|18615.2|18631.7|18627.7|18619.2|18615.2|682
1619548500000|2021-04-27 18:35:00|18616.1|18612.1|18628.6|18624.6|18634.8|18630.8|18616.1|18612.1|616
1619548800000|2021-04-27 18:40:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18622.3|18618.3|425
1619549100000|2021-04-27 18:45:00|18625.4|18621.4|18603.6|18599.6|18628.6|18624.6|18600.4|18596.4|966
1619549400000|2021-04-27 18:50:00|18600.4|18596.4|18620.8|18616.8|18622.3|18618.3|18594.2|18590.2|920
1619549700000|2021-04-27 18:55:00|18622.3|18618.3|18616.1|18612.1|18622.3|18618.3|18609.8|18605.8|1528
1619550000000|2021-04-27 19:00:00|18617.6|18613.6|18619.2|18615.2|18625.4|18621.4|18616.1|18612.1|670
1619550300000|2021-04-27 19:05:00|18617.6|18613.6|18622.3|18618.3|18625.4|18621.4|18616.1|18612.1|515
1619550600000|2021-04-27 19:10:00|18625.4|18621.4|18644.2|18640.2|18648.9|18644.9|18625.4|18621.4|1330
1619550900000|2021-04-27 19:15:00|18645.8|18641.8|18642.6|18638.6|18647.3|18643.3|18631.7|18627.7|416
1619551200000|2021-04-27 19:20:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18637.9|18633.9|100
1619551500000|2021-04-27 19:25:00|18647.3|18643.3|18641.1|18637.1|18647.3|18643.3|18634.8|18630.8|234
1619551800000|2021-04-27 19:30:00|18644.2|18640.2|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|311
1619552100000|2021-04-27 19:35:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18634.8|18630.8|406
1619552400000|2021-04-27 19:40:00|18642.6|18638.6|18637.9|18633.9|18644.2|18640.2|18634.8|18630.8|377
1619552700000|2021-04-27 19:45:00|18639.5|18635.5|18625.4|18621.4|18641.1|18637.1|18623.9|18619.9|1309
1619553000000|2021-04-27 19:50:00|18622.3|18618.3|18612.9|18608.9|18622.3|18618.3|18609.8|18605.8|941
1619553300000|2021-04-27 19:55:00|18616.1|18612.1|18612.9|18608.9|18619.2|18615.2|18606.7|18602.7|1353
1619553600000|2021-04-27 20:00:00|18609.8|18605.8|18594.2|18590.2|18609.8|18605.8|18591.1|18587.1|1284
1619553900000|2021-04-27 20:05:00|18595.8|18591.8|18578.6|18574.6|18597.3|18593.3|18575.4|18571.4|859
1619554200000|2021-04-27 20:10:00|18580.1|18576.1|18597.3|18593.3|18600.4|18596.4|18578.6|18574.6|699
1619554500000|2021-04-27 20:15:00|18600.4|18596.4|18603.6|18599.6|18603.6|18599.6|18594.2|18590.2|263
1619554800000|2021-04-27 20:20:00|18600.4|18596.4|18603.6|18599.6|18606.7|18602.7|18600.4|18596.4|246
1619555100000|2021-04-27 20:25:00|18602|18598|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|301
1619555400000|2021-04-27 20:30:00|18602|18598|18612.9|18608.9|18616.1|18612.1|18600.4|18596.4|339
1619555700000|2021-04-27 20:35:00|18616.1|18612.1|18616.1|18612.1|18622.3|18618.3|18612.9|18608.9|445
1619556000000|2021-04-27 20:40:00|18612.9|18608.9|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|139
1619556300000|2021-04-27 20:45:00|18609.8|18605.8|18619.2|18615.2|18622.3|18618.3|18606.7|18602.7|253
1619556600000|2021-04-27 20:50:00|18616.1|18612.1|18612.9|18608.9|18622.3|18618.3|18612.9|18608.9|149
1619556900000|2021-04-27 20:55:00|18614.5|18610.5|18606.7|18602.7|18616.1|18612.1|18603.6|18599.6|310
1619560800000|2021-04-27 22:00:00|18614.5|18610.5|18619.2|18615.2|18622.3|18618.3|18614.5|18610.5|32
1619561100000|2021-04-27 22:05:00|18620.8|18616.8|18619.2|18615.2|18620.8|18616.8|18619.2|18615.2|3
1619561400000|2021-04-27 22:10:00|18622.3|18618.3|18625.4|18621.4|18625.4|18621.4|18616.1|18612.1|35
1619561700000|2021-04-27 22:15:00|18623.9|18619.9|18622.3|18618.3|18623.9|18619.9|18619.2|18615.2|21
1619562000000|2021-04-27 22:20:00|18619.2|18615.2|18612.9|18608.9|18620.8|18616.8|18612.9|18608.9|26
1619562300000|2021-04-27 22:25:00|18614.5|18610.5|18612.9|18608.9|18617.6|18613.6|18612.9|18608.9|12
1619562600000|2021-04-27 22:30:00|18614.5|18610.5|18616.1|18612.1|18616.1|18612.1|18612.9|18608.9|10
1619562900000|2021-04-27 22:35:00|18617.6|18613.6|18620.8|18616.8|18625.4|18621.4|18616.1|18612.1|52
1619563200000|2021-04-27 22:40:00|18622.3|18618.3|18619.2|18615.2|18622.3|18618.3|18617.6|18613.6|3
1619563500000|2021-04-27 22:45:00|18620.8|18616.8|18619.2|18615.2|18622.3|18618.3|18617.6|18613.6|3
1619563800000|2021-04-27 22:50:00|18620.8|18616.8|18620.8|18616.8|18620.8|18616.8|18620.8|18616.8|2
1619564100000|2021-04-27 22:55:00|18623.9|18619.9|18623.9|18619.9|18625.4|18621.4|18622.3|18618.3|4
1619564400000|2021-04-27 23:00:00|18625.4|18621.4|18625.4|18621.4|18627|18623|18622.3|18618.3|19
1619564700000|2021-04-27 23:05:00|18623.9|18619.9|18619.2|18615.2|18623.9|18619.9|18619.2|18615.2|10
1619565000000|2021-04-27 23:10:00|18617.6|18613.6|18616.1|18612.1|18617.6|18613.6|18612.9|18608.9|11
1619565300000|2021-04-27 23:15:00|18612.9|18608.9|18612.9|18608.9|18616.1|18612.1|18612.9|18608.9|28
1619565600000|2021-04-27 23:20:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18606.7|18602.7|57
1619565900000|2021-04-27 23:25:00|18612.9|18608.9|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|26
1619566500000|2021-04-27 23:35:00|18612.9|18608.9|18612.9|18608.9|18612.9|18608.9|18612.9|18608.9|4
1619566800000|2021-04-27 23:40:00|18611.4|18607.4|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|9
1619567100000|2021-04-27 23:45:00|18616.1|18612.1|18611.4|18607.4|18616.1|18612.1|18609.8|18605.8|22
1619567400000|2021-04-27 23:50:00|18609.8|18605.8|18612.9|18608.9|18614.5|18610.5|18609.8|18605.8|6
1619567700000|2021-04-27 23:55:00|18611.4|18607.4|18611.4|18607.4|18612.9|18608.9|18609.8|18605.8|7
1619568000000|2021-04-28 00:00:00|18609.8|18605.8|18612.9|18608.9|18614.5|18610.5|18609.8|18605.8|25
1619568300000|2021-04-28 00:05:00|18616.1|18612.1|18609.8|18605.8|18616.1|18612.1|18606.7|18602.7|54
1619568600000|2021-04-28 00:10:00|18608.3|18604.3|18594.2|18590.2|18609.8|18605.8|18591.1|18587.1|92
1619568900000|2021-04-28 00:15:00|18597.3|18593.3|18589.5|18585.5|18600.4|18596.4|18587.9|18583.9|124
1619569200000|2021-04-28 00:20:00|18591.1|18587.1|18587.9|18583.9|18594.2|18590.2|18584.8|18580.8|49
1619569500000|2021-04-28 00:25:00|18591.1|18587.1|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|223
1619569800000|2021-04-28 00:30:00|18584.8|18580.8|18586.4|18582.4|18587.9|18583.9|18581.7|18577.7|110
1619570100000|2021-04-28 00:35:00|18587.9|18583.9|18575.4|18571.4|18587.9|18583.9|18575.4|18571.4|232
1619570400000|2021-04-28 00:40:00|18577|18573|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|64
1619570700000|2021-04-28 00:45:00|18584.8|18580.8|18587.9|18583.9|18594.2|18590.2|18584.8|18580.8|85
1619571000000|2021-04-28 00:50:00|18591.1|18587.1|18591.1|18587.1|18591.1|18587.1|18591.1|18587.1|35
1619571300000|2021-04-28 00:55:00|18592.6|18588.6|18587.9|18583.9|18592.6|18588.6|18586.4|18582.4|59
1619571600000|2021-04-28 01:00:00|18589.5|18585.5|18594.2|18590.2|18594.2|18590.2|18587.9|18583.9|30
1619571900000|2021-04-28 01:05:00|18595.8|18591.8|18594.2|18590.2|18595.8|18591.8|18594.2|18590.2|24
1619572200000|2021-04-28 01:10:00|18600.4|18596.4|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|91
1619572500000|2021-04-28 01:15:00|18606.7|18602.7|18603.6|18599.6|18612.9|18608.9|18602|18598|82
1619572800000|2021-04-28 01:20:00|18602|18598|18602|18598|18603.6|18599.6|18600.4|18596.4|14
1619573100000|2021-04-28 01:25:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|5
1619573400000|2021-04-28 01:30:00|18603.6|18599.6|18622.3|18618.3|18625.4|18621.4|18603.6|18599.6|244
1619573700000|2021-04-28 01:35:00|18619.2|18615.2|18612.9|18608.9|18619.2|18615.2|18609.8|18605.8|64
1619574000000|2021-04-28 01:40:00|18611.4|18607.4|18609.8|18605.8|18612.9|18608.9|18606.7|18602.7|92
1619574300000|2021-04-28 01:45:00|18611.4|18607.4|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|24
1619574600000|2021-04-28 01:50:00|18611.4|18607.4|18612.9|18608.9|18619.2|18615.2|18609.8|18605.8|40
1619574900000|2021-04-28 01:55:00|18611.4|18607.4|18612.9|18608.9|18612.9|18608.9|18609.8|18605.8|24
1619575200000|2021-04-28 02:00:00|18611.4|18607.4|18608.3|18604.3|18611.4|18607.4|18606.7|18602.7|65
1619575500000|2021-04-28 02:05:00|18606.7|18602.7|18608.3|18604.3|18609.8|18605.8|18606.7|18602.7|69
1619575800000|2021-04-28 02:10:00|18609.8|18605.8|18608.3|18604.3|18609.8|18605.8|18606.7|18602.7|72
1619576100000|2021-04-28 02:15:00|18609.8|18605.8|18616.1|18612.1|18617.6|18613.6|18606.7|18602.7|108
1619576400000|2021-04-28 02:20:00|18617.6|18613.6|18609.8|18605.8|18619.2|18615.2|18609.8|18605.8|55
1619576700000|2021-04-28 02:25:00|18611.4|18607.4|18616.1|18612.1|18619.2|18615.2|18611.4|18607.4|66
1619577000000|2021-04-28 02:30:00|18612.9|18608.9|18612.9|18608.9|18616.1|18612.1|18612.9|18608.9|31
1619577300000|2021-04-28 02:35:00|18616.1|18612.1|18612.9|18608.9|18616.1|18612.1|18612.9|18608.9|23
1619577600000|2021-04-28 02:40:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18612.9|18608.9|44
1619577900000|2021-04-28 02:45:00|18617.6|18613.6|18612.9|18608.9|18619.2|18615.2|18612.9|18608.9|20
1619578200000|2021-04-28 02:50:00|18611.4|18607.4|18616.1|18612.1|18616.1|18612.1|18609.8|18605.8|23
1619578500000|2021-04-28 02:55:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18619.2|18615.2|54
1619578800000|2021-04-28 03:00:00|18620.8|18616.8|18622.3|18618.3|18622.3|18618.3|18620.8|18616.8|11
1619579100000|2021-04-28 03:05:00|18619.2|18615.2|18617.6|18613.6|18619.2|18615.2|18616.1|18612.1|43
1619579400000|2021-04-28 03:10:00|18619.2|18615.2|18616.1|18612.1|18619.2|18615.2|18616.1|18612.1|14
1619579700000|2021-04-28 03:15:00|18617.6|18613.6|18622.3|18618.3|18622.3|18618.3|18617.6|18613.6|24
1619580000000|2021-04-28 03:20:00|18619.2|18615.2|18612.9|18608.9|18619.2|18615.2|18612.9|18608.9|62
1619580300000|2021-04-28 03:25:00|18614.5|18610.5|18612.9|18608.9|18616.1|18612.1|18612.9|18608.9|93
1619580600000|2021-04-28 03:30:00|18614.5|18610.5|18614.5|18610.5|18616.1|18612.1|18612.9|18608.9|24
1619580900000|2021-04-28 03:35:00|18612.9|18608.9|18612.9|18608.9|18614.5|18610.5|18612.9|18608.9|60
1619581200000|2021-04-28 03:40:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|37
1619581500000|2021-04-28 03:45:00|18611.4|18607.4|18612.9|18608.9|18612.9|18608.9|18609.8|18605.8|11
1619581800000|2021-04-28 03:50:00|||||||||13
1619582100000|2021-04-28 03:55:00|||||||||4
1619582400000|2021-04-28 04:00:00|18611.4|18607.4|18612.9|18608.9|18612.9|18608.9|18609.8|18605.8|12
1619582700000|2021-04-28 04:05:00|||||||||7
1619583000000|2021-04-28 04:10:00|18600.4|18596.4|18591.1|18587.1|18600.4|18596.4|18575.4|18571.4|258
1619583300000|2021-04-28 04:15:00|18594.2|18590.2|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|77
1619583600000|2021-04-28 04:20:00|18592.6|18588.6|18584.8|18580.8|18594.2|18590.2|18581.7|18577.7|47
1619583900000|2021-04-28 04:25:00|18583.3|18579.3|18587.9|18583.9|18587.9|18583.9|18583.3|18579.3|34
1619584200000|2021-04-28 04:30:00|18586.4|18582.4|18587.9|18583.9|18587.9|18583.9|18584.8|18580.8|73
1619584500000|2021-04-28 04:35:00|18586.4|18582.4|18587.9|18583.9|18587.9|18583.9|18586.4|18582.4|22
1619584800000|2021-04-28 04:40:00|18581.7|18577.7|18584.8|18580.8|18584.8|18580.8|18581.7|18577.7|54
1619585100000|2021-04-28 04:45:00|18583.3|18579.3|18584.8|18580.8|18587.9|18583.9|18583.3|18579.3|23
1619585400000|2021-04-28 04:50:00|18586.4|18582.4|18583.3|18579.3|18587.9|18583.9|18581.7|18577.7|21
1619585700000|2021-04-28 04:55:00|18584.8|18580.8|18578.6|18574.6|18587.9|18583.9|18578.6|18574.6|39
1619586000000|2021-04-28 05:00:00|18575.4|18571.4|18578.6|18574.6|18580.1|18576.1|18575.4|18571.4|122
1619586300000|2021-04-28 05:05:00|18577|18573|18578.6|18574.6|18578.6|18574.6|18575.4|18571.4|33
1619586600000|2021-04-28 05:10:00|18575.4|18571.4|18572.3|18568.3|18578.6|18574.6|18566.1|18562.1|89
1619586900000|2021-04-28 05:15:00|18575.4|18571.4|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|131
1619587200000|2021-04-28 05:20:00|18573.9|18569.9|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|65
1619587500000|2021-04-28 05:25:00|18570.8|18566.8|18569.2|18565.2|18572.3|18568.3|18564.5|18560.5|129
1619587800000|2021-04-28 05:30:00|18567.6|18563.6|18556.7|18552.7|18567.6|18563.6|18553.6|18549.6|119
1619588100000|2021-04-28 05:35:00|18558.3|18554.3|18566.1|18562.1|18566.1|18562.1|18558.3|18554.3|44
1619588400000|2021-04-28 05:40:00|18564.5|18560.5|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|54
1619588700000|2021-04-28 05:45:00|18559.8|18555.8|18558.3|18554.3|18559.8|18555.8|18550.4|18546.4|80
1619589000000|2021-04-28 05:50:00|18556.7|18552.7|18558.3|18554.3|18558.3|18554.3|18550.4|18546.4|62
1619589300000|2021-04-28 05:55:00|18556.7|18552.7|18567.6|18563.6|18569.2|18565.2|18556.7|18552.7|78
1619589600000|2021-04-28 06:00:00|18566.1|18562.1|18555.1|18551.1|18570.8|18566.8|18550.4|18546.4|95
1619589900000|2021-04-28 06:05:00|18553.6|18549.6|18556.7|18552.7|18562.9|18558.9|18553.6|18549.6|127
1619590200000|2021-04-28 06:10:00|18553.6|18549.6|18561.4|18557.4|18569.2|18565.2|18553.6|18549.6|102
1619590500000|2021-04-28 06:15:00|18559.8|18555.8|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|94
1619590800000|2021-04-28 06:20:00|18556.7|18552.7|18553.6|18549.6|18559.8|18555.8|18548.9|18544.9|86
1619591100000|2021-04-28 06:25:00|18552|18548|18559.8|18555.8|18567.6|18563.6|18550.4|18546.4|74
1619591400000|2021-04-28 06:30:00|18562.9|18558.9|18566.1|18562.1|18572.3|18568.3|18559.8|18555.8|152
1619591700000|2021-04-28 06:35:00|18562.9|18558.9|18569.2|18565.2|18575.4|18571.4|18562.9|18558.9|123
1619592000000|2021-04-28 06:40:00|18566.1|18562.1|18559.8|18555.8|18569.2|18565.2|18558.3|18554.3|127
1619592300000|2021-04-28 06:45:00|18556.7|18552.7|18559.8|18555.8|18561.4|18557.4|18553.6|18549.6|150
1619592600000|2021-04-28 06:50:00|18556.7|18552.7|18572.3|18568.3|18572.3|18568.3|18555.1|18551.1|90
1619592900000|2021-04-28 06:55:00|18566.1|18562.1|18564.5|18560.5|18566.1|18562.1|18556.7|18552.7|62
1619593200000|2021-04-28 07:00:00|18566.1|18562.1|18553.6|18549.6|18572.3|18568.3|18541.1|18537.1|292
1619593500000|2021-04-28 07:05:00|18552|18548|18547.3|18543.3|18552|18548|18541.1|18537.1|418
1619593800000|2021-04-28 07:10:00|18545.8|18541.8|18537.9|18533.9|18547.3|18543.3|18531.7|18527.7|362
1619594100000|2021-04-28 07:15:00|18534.8|18530.8|18522.3|18518.3|18537.9|18533.9|18519.2|18515.2|320
1619594400000|2021-04-28 07:20:00|18523.9|18519.9|18519.2|18515.2|18527|18523|18516.1|18512.1|213
1619594700000|2021-04-28 07:25:00|18517.6|18513.6|18519.2|18515.2|18522.3|18518.3|18516.1|18512.1|202
1619595000000|2021-04-28 07:30:00|18516.1|18512.1|18534.8|18530.8|18534.8|18530.8|18512.9|18508.9|177
1619595300000|2021-04-28 07:35:00|18533.3|18529.3|18516.1|18512.1|18537.9|18533.9|18516.1|18512.1|474
1619595600000|2021-04-28 07:40:00|18512.9|18508.9|18519.2|18515.2|18528.6|18524.6|18512.9|18508.9|270
1619595900000|2021-04-28 07:45:00|18522.3|18518.3|18519.2|18515.2|18525.4|18521.4|18516.1|18512.1|277
1619596200000|2021-04-28 07:50:00|18522.3|18518.3|18512.9|18508.9|18525.4|18521.4|18512.9|18508.9|191
1619596500000|2021-04-28 07:55:00|18516.1|18512.1|18531.7|18527.7|18531.7|18527.7|18512.9|18508.9|211
1619596800000|2021-04-28 08:00:00|18534.8|18530.8|18547.3|18543.3|18548.9|18544.9|18528.6|18524.6|497
1619597100000|2021-04-28 08:05:00|18545.8|18541.8|18541.1|18537.1|18553.6|18549.6|18541.1|18537.1|324
1619597400000|2021-04-28 08:10:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|186
1619597700000|2021-04-28 08:15:00|18541.1|18537.1|18525.4|18521.4|18541.1|18537.1|18519.2|18515.2|322
1619598000000|2021-04-28 08:20:00|18528.6|18524.6|18528.6|18524.6|18534.8|18530.8|18528.6|18524.6|311
1619598300000|2021-04-28 08:25:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|255
1619598600000|2021-04-28 08:30:00|18531.7|18527.7|18534.8|18530.8|18541.1|18537.1|18525.4|18521.4|335
1619598900000|2021-04-28 08:35:00|18531.7|18527.7|18541.1|18537.1|18542.6|18538.6|18531.7|18527.7|182
1619599200000|2021-04-28 08:40:00|18542.6|18538.6|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|257
1619599500000|2021-04-28 08:45:00|18547.3|18543.3|18544.2|18540.2|18550.4|18546.4|18542.6|18538.6|186
1619599800000|2021-04-28 08:50:00|18545.8|18541.8|18547.3|18543.3|18550.4|18546.4|18541.1|18537.1|258
1619600100000|2021-04-28 08:55:00|18545.8|18541.8|18544.2|18540.2|18550.4|18546.4|18541.1|18537.1|154
1619600400000|2021-04-28 09:00:00|18542.6|18538.6|18544.2|18540.2|18545.8|18541.8|18534.8|18530.8|384
1619600700000|2021-04-28 09:05:00|18542.6|18538.6|18542.6|18538.6|18545.8|18541.8|18541.1|18537.1|304
1619601000000|2021-04-28 09:10:00|18544.2|18540.2|18534.8|18530.8|18545.8|18541.8|18534.8|18530.8|184
1619601300000|2021-04-28 09:15:00|18536.4|18532.4|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|168
1619601600000|2021-04-28 09:20:00|18537.9|18533.9|18541.1|18537.1|18544.2|18540.2|18534.8|18530.8|144
1619601900000|2021-04-28 09:25:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|195
1619602200000|2021-04-28 09:30:00|18539.5|18535.5|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|143
1619602500000|2021-04-28 09:35:00|18531.7|18527.7|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|407
1619602800000|2021-04-28 09:40:00|18527|18523|18534.8|18530.8|18534.8|18530.8|18522.3|18518.3|338
1619603100000|2021-04-28 09:45:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|604
1619603400000|2021-04-28 09:50:00|18531.7|18527.7|18541.1|18537.1|18541.1|18537.1|18531.7|18527.7|80
1619603700000|2021-04-28 09:55:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18537.9|18533.9|212
1619604000000|2021-04-28 10:00:00|18541.1|18537.1|18553.6|18549.6|18553.6|18549.6|18541.1|18537.1|166
1619604300000|2021-04-28 10:05:00|18552|18548|18545.8|18541.8|18553.6|18549.6|18542.6|18538.6|110
1619604600000|2021-04-28 10:10:00|18547.3|18543.3|18547.3|18543.3|18547.3|18543.3|18537.9|18533.9|90
1619604900000|2021-04-28 10:15:00|18550.4|18546.4|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|136
1619605200000|2021-04-28 10:20:00|18552|18548|18547.3|18543.3|18556.7|18552.7|18547.3|18543.3|46
1619605500000|2021-04-28 10:25:00|18548.9|18544.9|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|105
1619605800000|2021-04-28 10:30:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|172
1619606100000|2021-04-28 10:35:00|18555.1|18551.1|18559.8|18555.8|18564.5|18560.5|18553.6|18549.6|136
1619606400000|2021-04-28 10:40:00|18556.7|18552.7|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|169
1619606700000|2021-04-28 10:45:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|121
1619607000000|2021-04-28 10:50:00|18555.1|18551.1|18566.1|18562.1|18566.1|18562.1|18553.6|18549.6|73
1619607300000|2021-04-28 10:55:00|18564.5|18560.5|18559.8|18555.8|18566.1|18562.1|18556.7|18552.7|84
1619607600000|2021-04-28 11:00:00|18556.7|18552.7|18556.7|18552.7|18562.9|18558.9|18556.7|18552.7|87
1619607900000|2021-04-28 11:05:00|18553.6|18549.6|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|96
1619608200000|2021-04-28 11:10:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|275
1619608500000|2021-04-28 11:15:00|18555.1|18551.1|18566.1|18562.1|18572.3|18568.3|18553.6|18549.6|496
1619608800000|2021-04-28 11:20:00|18562.9|18558.9|18566.1|18562.1|18566.1|18562.1|18562.9|18558.9|101
1619609100000|2021-04-28 11:25:00|18562.9|18558.9|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|175
1619609400000|2021-04-28 11:30:00|18564.5|18560.5|18589.5|18585.5|18591.1|18587.1|18564.5|18560.5|357
1619609700000|2021-04-28 11:35:00|18591.1|18587.1|18591.1|18587.1|18600.4|18596.4|18587.9|18583.9|173
1619610000000|2021-04-28 11:40:00|18589.5|18585.5|18591.1|18587.1|18594.2|18590.2|18584.8|18580.8|227
1619610300000|2021-04-28 11:45:00|18592.6|18588.6|18581.7|18577.7|18597.3|18593.3|18578.6|18574.6|240
1619610600000|2021-04-28 11:50:00|18580.1|18576.1|18584.8|18580.8|18587.9|18583.9|18578.6|18574.6|217
1619610900000|2021-04-28 11:55:00|18578.6|18574.6|18580.1|18576.1|18581.7|18577.7|18575.4|18571.4|260
1619611200000|2021-04-28 12:00:00|18578.6|18574.6|18581.7|18577.7|18584.8|18580.8|18575.4|18571.4|255
1619611500000|2021-04-28 12:05:00|18578.6|18574.6|18575.4|18571.4|18584.8|18580.8|18572.3|18568.3|164
1619611800000|2021-04-28 12:10:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|213
1619612100000|2021-04-28 12:15:00|18572.3|18568.3|18569.2|18565.2|18581.7|18577.7|18566.1|18562.1|319
1619612400000|2021-04-28 12:20:00|18572.3|18568.3|18578.6|18574.6|18584.8|18580.8|18569.2|18565.2|377
1619612700000|2021-04-28 12:25:00|18572.3|18568.3|18575.4|18571.4|18581.7|18577.7|18572.3|18568.3|277
1619613000000|2021-04-28 12:30:00|18578.6|18574.6|18591.1|18587.1|18598.9|18594.9|18575.4|18571.4|765
1619613300000|2021-04-28 12:35:00|18594.2|18590.2|18597.3|18593.3|18600.4|18596.4|18581.7|18577.7|544
1619613600000|2021-04-28 12:40:00|18598.9|18594.9|18606.7|18602.7|18619.2|18615.2|18597.3|18593.3|666
1619613900000|2021-04-28 12:45:00|18603.6|18599.6|18587.9|18583.9|18609.8|18605.8|18587.9|18583.9|614
1619614200000|2021-04-28 12:50:00|18589.5|18585.5|18594.2|18590.2|18597.3|18593.3|18586.4|18582.4|379
1619614500000|2021-04-28 12:55:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18587.9|18583.9|542
1619614800000|2021-04-28 13:00:00|18598.9|18594.9|18612.9|18608.9|18616.1|18612.1|18598.9|18594.9|433
1619615100000|2021-04-28 13:05:00|18616.1|18612.1|18603.6|18599.6|18617.6|18613.6|18598.9|18594.9|455
1619615400000|2021-04-28 13:10:00|18605.1|18601.1|18600.4|18596.4|18606.7|18602.7|18591.1|18587.1|607
1619615700000|2021-04-28 13:15:00|18603.6|18599.6|18612.9|18608.9|18616.1|18612.1|18600.4|18596.4|663
1619616000000|2021-04-28 13:20:00|18609.8|18605.8|18612.9|18608.9|18619.2|18615.2|18603.6|18599.6|808
1619616300000|2021-04-28 13:25:00|18609.8|18605.8|18616.1|18612.1|18619.2|18615.2|18609.8|18605.8|404
1619616600000|2021-04-28 13:30:00|18612.9|18608.9|18619.2|18615.2|18625.4|18621.4|18608.3|18604.3|629
1619616900000|2021-04-28 13:35:00|18622.3|18618.3|18609.8|18605.8|18622.3|18618.3|18603.6|18599.6|1443
1619617200000|2021-04-28 13:40:00|18612.9|18608.9|18622.3|18618.3|18625.4|18621.4|18609.8|18605.8|450
1619617500000|2021-04-28 13:45:00|18623.9|18619.9|18631.7|18627.7|18634.8|18630.8|18622.3|18618.3|519
1619617800000|2021-04-28 13:50:00|18628.6|18624.6|18622.3|18618.3|18631.7|18627.7|18622.3|18618.3|594
1619618100000|2021-04-28 13:55:00|18619.2|18615.2|18603.6|18599.6|18622.3|18618.3|18603.6|18599.6|961
1619618400000|2021-04-28 14:00:00|18605.1|18601.1|18609.8|18605.8|18628.6|18624.6|18603.6|18599.6|852
1619618700000|2021-04-28 14:05:00|18612.9|18608.9|18603.6|18599.6|18612.9|18608.9|18600.4|18596.4|552
1619619000000|2021-04-28 14:10:00|18600.4|18596.4|18616.1|18612.1|18619.2|18615.2|18600.4|18596.4|785
1619619300000|2021-04-28 14:15:00|18614.5|18610.5|18612.9|18608.9|18619.2|18615.2|18609.8|18605.8|586
1619619600000|2021-04-28 14:20:00|18609.8|18605.8|18612.9|18608.9|18616.1|18612.1|18609.8|18605.8|370
1619619900000|2021-04-28 14:25:00|18614.5|18610.5|18612.9|18608.9|18622.3|18618.3|18609.8|18605.8|548
1619620200000|2021-04-28 14:30:00|18616.1|18612.1|18603.6|18599.6|18616.1|18612.1|18600.4|18596.4|516
1619620500000|2021-04-28 14:35:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18591.1|18587.1|613
1619620800000|2021-04-28 14:40:00|18598.9|18594.9|18581.7|18577.7|18598.9|18594.9|18581.7|18577.7|734
1619621100000|2021-04-28 14:45:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18575.4|18571.4|755
1619621400000|2021-04-28 14:50:00|18584.8|18580.8|18594.2|18590.2|18600.4|18596.4|18584.8|18580.8|380
1619621700000|2021-04-28 14:55:00|18592.6|18588.6|18581.7|18577.7|18597.3|18593.3|18578.6|18574.6|560
1619622000000|2021-04-28 15:00:00|18583.3|18579.3|18578.6|18574.6|18584.8|18580.8|18575.4|18571.4|453
1619622300000|2021-04-28 15:05:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18572.3|18568.3|504
1619622600000|2021-04-28 15:10:00|18578.6|18574.6|18584.8|18580.8|18584.8|18580.8|18578.6|18574.6|412
1619622900000|2021-04-28 15:15:00|18586.4|18582.4|18584.8|18580.8|18591.1|18587.1|18578.6|18574.6|442
1619623200000|2021-04-28 15:20:00|18587.9|18583.9|18578.6|18574.6|18587.9|18583.9|18575.4|18571.4|361
1619623500000|2021-04-28 15:25:00|18575.4|18571.4|18594.2|18590.2|18597.3|18593.3|18575.4|18571.4|505
1619623800000|2021-04-28 15:30:00|18595.8|18591.8|18584.8|18580.8|18597.3|18593.3|18584.8|18580.8|395
1619624100000|2021-04-28 15:35:00|18581.7|18577.7|18587.9|18583.9|18591.1|18587.1|18581.7|18577.7|276
1619624400000|2021-04-28 15:40:00|18584.8|18580.8|18584.8|18580.8|18587.9|18583.9|18578.6|18574.6|194
1619624700000|2021-04-28 15:45:00|18581.7|18577.7|18584.8|18580.8|18584.8|18580.8|18578.6|18574.6|468
1619625000000|2021-04-28 15:50:00|18583.3|18579.3|18587.9|18583.9|18587.9|18583.9|18581.7|18577.7|472
1619625300000|2021-04-28 15:55:00|18589.5|18585.5|18591.1|18587.1|18591.1|18587.1|18587.9|18583.9|346
1619625600000|2021-04-28 16:00:00|18587.9|18583.9|18581.7|18577.7|18591.1|18587.1|18575.4|18571.4|306
1619625900000|2021-04-28 16:05:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|361
1619626200000|2021-04-28 16:10:00|18578.6|18574.6|18575.4|18571.4|18583.3|18579.3|18575.4|18571.4|358
1619626500000|2021-04-28 16:15:00|18578.6|18574.6|18572.3|18568.3|18581.7|18577.7|18572.3|18568.3|337
1619626800000|2021-04-28 16:20:00|18575.4|18571.4|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|273
1619627100000|2021-04-28 16:25:00|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|164
1619627400000|2021-04-28 16:30:00|||||||||89
1619627700000|2021-04-28 16:35:00|18572.3|18568.3|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|386
1619628000000|2021-04-28 16:40:00|18572.3|18568.3|18575.4|18571.4|18575.4|18571.4|18569.2|18565.2|286
1619628300000|2021-04-28 16:45:00|18578.6|18574.6|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|87
1619628600000|2021-04-28 16:50:00|18578.6|18574.6|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|141
1619628900000|2021-04-28 16:55:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|203
1619629200000|2021-04-28 17:00:00|18577|18573|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|182
1619629500000|2021-04-28 17:05:00|18578.6|18574.6|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|237
1619629800000|2021-04-28 17:10:00|18578.6|18574.6|18575.4|18571.4|18578.6|18574.6|18575.4|18571.4|122
1619630100000|2021-04-28 17:15:00|18577|18573|18572.3|18568.3|18577|18573|18572.3|18568.3|490
1619630400000|2021-04-28 17:20:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18569.2|18565.2|286
1619630700000|2021-04-28 17:25:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|322
1619631000000|2021-04-28 17:30:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|274
1619631300000|2021-04-28 17:35:00|18566.1|18562.1|18566.1|18562.1|18569.2|18565.2|18566.1|18562.1|168
1619631600000|2021-04-28 17:40:00|18562.9|18558.9|18562.9|18558.9|18566.1|18562.1|18562.9|18558.9|260
1619631900000|2021-04-28 17:45:00|18566.1|18562.1|18559.8|18555.8|18566.1|18562.1|18556.7|18552.7|402
1619632200000|2021-04-28 17:50:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|198
1619632500000|2021-04-28 17:55:00|18561.4|18557.4|18562.9|18558.9|18566.1|18562.1|18556.7|18552.7|363
1619632800000|2021-04-28 18:00:00|18561.4|18557.4|18581.7|18577.7|18581.7|18577.7|18534.8|18530.8|1288
1619633100000|2021-04-28 18:05:00|18580.1|18576.1|18594.2|18590.2|18594.2|18590.2|18578.6|18574.6|688
1619633400000|2021-04-28 18:10:00|18591.1|18587.1|18569.2|18565.2|18591.1|18587.1|18553.6|18549.6|837
1619633700000|2021-04-28 18:15:00|18570.8|18566.8|18573.9|18569.9|18578.6|18574.6|18566.1|18562.1|730
1619634000000|2021-04-28 18:20:00|18572.3|18568.3|18581.7|18577.7|18584.8|18580.8|18566.1|18562.1|343
1619634300000|2021-04-28 18:25:00|18583.3|18579.3|18587.9|18583.9|18587.9|18583.9|18575.4|18571.4|342
1619634600000|2021-04-28 18:30:00|18584.8|18580.8|18584.8|18580.8|18587.9|18583.9|18572.3|18568.3|602
1619634900000|2021-04-28 18:35:00|18583.3|18579.3|18625.4|18621.4|18628.6|18624.6|18583.3|18579.3|1750
1619635200000|2021-04-28 18:40:00|18622.3|18618.3|18622.3|18618.3|18650.4|18646.4|18622.3|18618.3|1281
1619635500000|2021-04-28 18:45:00|18625.4|18621.4|18578.6|18574.6|18631.7|18627.7|18572.3|18568.3|2380
1619635800000|2021-04-28 18:50:00|18581.7|18577.7|18587.9|18583.9|18587.9|18583.9|18566.1|18562.1|1255
1619636100000|2021-04-28 18:55:00|18584.8|18580.8|18603.6|18599.6|18606.7|18602.7|18569.2|18565.2|2071
1619636400000|2021-04-28 19:00:00|18600.4|18596.4|18600.4|18596.4|18606.7|18602.7|18594.2|18590.2|1001
1619636700000|2021-04-28 19:05:00|18597.3|18593.3|18625.4|18621.4|18625.4|18621.4|18597.3|18593.3|700
1619637000000|2021-04-28 19:10:00|18628.6|18624.6|18622.3|18618.3|18634.8|18630.8|18619.2|18615.2|722
1619637300000|2021-04-28 19:15:00|18625.4|18621.4|18637.9|18633.9|18650.4|18646.4|18625.4|18621.4|960
1619637600000|2021-04-28 19:20:00|18641.1|18637.1|18628.6|18624.6|18641.1|18637.1|18620.8|18616.8|593
1619637900000|2021-04-28 19:25:00|18631.7|18627.7|18619.2|18615.2|18637.9|18633.9|18616.1|18612.1|669
1619638200000|2021-04-28 19:30:00|18616.1|18612.1|18628.6|18624.6|18628.6|18624.6|18616.1|18612.1|668
1619638500000|2021-04-28 19:35:00|18631.7|18627.7|18625.4|18621.4|18634.8|18630.8|18622.3|18618.3|589
1619638800000|2021-04-28 19:40:00|18627|18623|18634.8|18630.8|18637.9|18633.9|18619.2|18615.2|395
1619639100000|2021-04-28 19:45:00|18631.7|18627.7|18637.9|18633.9|18637.9|18633.9|18625.4|18621.4|491
1619639400000|2021-04-28 19:50:00|18634.8|18630.8|18628.6|18624.6|18634.8|18630.8|18625.4|18621.4|486
1619639700000|2021-04-28 19:55:00|18631.7|18627.7|18631.7|18627.7|18637.9|18633.9|18628.6|18624.6|835
1619640000000|2021-04-28 20:00:00|18628.6|18624.6|18619.2|18615.2|18628.6|18624.6|18616.1|18612.1|667
1619640300000|2021-04-28 20:05:00|18620.8|18616.8|18641.1|18637.1|18647.3|18643.3|18620.8|18616.8|594
1619640600000|2021-04-28 20:10:00|18642.6|18638.6|18644.2|18640.2|18650.4|18646.4|18641.1|18637.1|668
1619640900000|2021-04-28 20:15:00|18647.3|18643.3|18628.6|18624.6|18647.3|18643.3|18628.6|18624.6|418
1619641200000|2021-04-28 20:20:00|18631.7|18627.7|18647.3|18643.3|18650.4|18646.4|18628.6|18624.6|285
1619641500000|2021-04-28 20:25:00|18645.8|18641.8|18641.1|18637.1|18647.3|18643.3|18637.9|18633.9|155
1619641800000|2021-04-28 20:30:00|18637.9|18633.9|18647.3|18643.3|18647.3|18643.3|18631.7|18627.7|159
1619642100000|2021-04-28 20:35:00|18644.2|18640.2|18630.1|18626.1|18644.2|18640.2|18622.3|18618.3|211
1619642400000|2021-04-28 20:40:00|18631.7|18627.7|18631.7|18627.7|18634.8|18630.8|18628.6|18624.6|260
1619642700000|2021-04-28 20:45:00|18628.6|18624.6|18634.8|18630.8|18641.1|18637.1|18625.4|18621.4|275
1619643000000|2021-04-28 20:50:00|18631.7|18627.7|18628.6|18624.6|18631.7|18627.7|18625.4|18621.4|92
1619643300000|2021-04-28 20:55:00|18630.1|18626.1|18630.1|18626.1|18631.7|18627.7|18623.9|18619.9|119
1619647200000|2021-04-28 22:00:00|18623.9|18619.9|18620.8|18616.8|18623.9|18619.9|18619.2|18615.2|8
1619647500000|2021-04-28 22:05:00|18622.3|18618.3|18625.4|18621.4|18625.4|18621.4|18620.8|18616.8|30
1619647800000|2021-04-28 22:10:00|18623.9|18619.9|18623.9|18619.9|18623.9|18619.9|18622.3|18618.3|6
1619648100000|2021-04-28 22:15:00|18625.4|18621.4|18622.3|18618.3|18625.4|18621.4|18620.8|18616.8|8
1619648400000|2021-04-28 22:20:00|18620.8|18616.8|18625.4|18621.4|18625.4|18621.4|18617.6|18613.6|35
1619648700000|2021-04-28 22:25:00|18627|18623|18619.2|18615.2|18627|18623|18617.6|18613.6|57
1619649000000|2021-04-28 22:30:00|18622.3|18618.3|18622.3|18618.3|18625.4|18621.4|18620.8|18616.8|15
1619649300000|2021-04-28 22:35:00|18623.9|18619.9|18619.2|18615.2|18628.6|18624.6|18619.2|18615.2|31
1619649600000|2021-04-28 22:40:00|18616.1|18612.1|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|53
1619649900000|2021-04-28 22:45:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18616.1|18612.1|7
1619650200000|2021-04-28 22:50:00|18616.1|18612.1|18609.8|18605.8|18617.6|18613.6|18609.8|18605.8|26
1619650500000|2021-04-28 22:55:00|18612.9|18608.9|18614.5|18610.5|18616.1|18612.1|18612.9|18608.9|21
1619650800000|2021-04-28 23:00:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18612.9|18608.9|7
1619651100000|2021-04-28 23:05:00|18614.5|18610.5|18619.2|18615.2|18619.2|18615.2|18614.5|18610.5|12
1619651400000|2021-04-28 23:10:00|18622.3|18618.3|18620.8|18616.8|18622.3|18618.3|18619.2|18615.2|12
1619651700000|2021-04-28 23:15:00|18622.3|18618.3|18622.3|18618.3|18623.9|18619.9|18622.3|18618.3|10
1619652000000|2021-04-28 23:20:00|||||||||4
1619652300000|2021-04-28 23:25:00|18620.8|18616.8|18619.2|18615.2|18622.3|18618.3|18616.1|18612.1|9
1619652600000|2021-04-28 23:30:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18617.6|18613.6|9
1619652900000|2021-04-28 23:35:00|18620.8|18616.8|18619.2|18615.2|18620.8|18616.8|18619.2|18615.2|12
1619653200000|2021-04-28 23:40:00|18620.8|18616.8|18616.1|18612.1|18620.8|18616.8|18616.1|18612.1|6
1619653500000|2021-04-28 23:45:00|18614.5|18610.5|18619.2|18615.2|18619.2|18615.2|18612.9|18608.9|22
1619653800000|2021-04-28 23:50:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18616.1|18612.1|9
1619654100000|2021-04-28 23:55:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18616.1|18612.1|15
1619654400000|2021-04-29 00:00:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18614.5|18610.5|36
1619654700000|2021-04-29 00:05:00|18619.2|18615.2|18619.2|18615.2|18619.2|18615.2|18619.2|18615.2|10
1619655000000|2021-04-29 00:10:00|18622.3|18618.3|18622.3|18618.3|18627|18623|18622.3|18618.3|28
1619655300000|2021-04-29 00:15:00|18623.9|18619.9|18622.3|18618.3|18625.4|18621.4|18622.3|18618.3|31
1619655600000|2021-04-29 00:20:00|18616.1|18612.1|18614.5|18610.5|18616.1|18612.1|18612.9|18608.9|23
1619655900000|2021-04-29 00:25:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|8
1619656200000|2021-04-29 00:30:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18617.6|18613.6|18
1619656500000|2021-04-29 00:35:00|||||||||8
1619656800000|2021-04-29 00:40:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|19
1619657100000|2021-04-29 00:45:00|||||||||12
1619657400000|2021-04-29 00:50:00|18612.9|18608.9|18608.3|18604.3|18612.9|18608.9|18608.3|18604.3|24
1619657700000|2021-04-29 00:55:00|18606.7|18602.7|18603.6|18599.6|18609.8|18605.8|18603.6|18599.6|30
1619658000000|2021-04-29 01:00:00|18605.1|18601.1|18603.6|18599.6|18605.1|18601.1|18603.6|18599.6|14
1619658300000|2021-04-29 01:05:00|18605.1|18601.1|18597.3|18593.3|18606.7|18602.7|18597.3|18593.3|55
1619658600000|2021-04-29 01:10:00|18598.9|18594.9|18595.8|18591.8|18598.9|18594.9|18594.2|18590.2|34
1619658900000|2021-04-29 01:15:00|18594.2|18590.2|18581.7|18577.7|18594.2|18590.2|18578.6|18574.6|66
1619659200000|2021-04-29 01:20:00|18584.8|18580.8|18584.8|18580.8|18587.9|18583.9|18584.8|18580.8|24
1619659500000|2021-04-29 01:25:00|18586.4|18582.4|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|61
1619659800000|2021-04-29 01:30:00|18594.2|18590.2|18594.2|18590.2|18597.3|18593.3|18591.1|18587.1|39
1619660100000|2021-04-29 01:35:00|18597.3|18593.3|18595.8|18591.8|18597.3|18593.3|18594.2|18590.2|26
1619660400000|2021-04-29 01:40:00|18594.2|18590.2|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|13
1619660700000|2021-04-29 01:45:00|18591.1|18587.1|18594.2|18590.2|18594.2|18590.2|18587.9|18583.9|20
1619661000000|2021-04-29 01:50:00|18595.8|18591.8|18591.1|18587.1|18600.4|18596.4|18586.4|18582.4|61
1619661300000|2021-04-29 01:55:00|||||||||28
1619661600000|2021-04-29 02:00:00|18592.6|18588.6|18591.1|18587.1|18592.6|18588.6|18591.1|18587.1|19
1619661900000|2021-04-29 02:05:00|||||||||26
1619662200000|2021-04-29 02:10:00|||||||||4
1619662500000|2021-04-29 02:15:00|18587.9|18583.9|18586.4|18582.4|18587.9|18583.9|18584.8|18580.8|22
1619662800000|2021-04-29 02:20:00|18584.8|18580.8|18584.8|18580.8|18584.8|18580.8|18584.8|18580.8|1
1619663100000|2021-04-29 02:25:00|||||||||8
1619663400000|2021-04-29 02:30:00|18586.4|18582.4|18584.8|18580.8|18586.4|18582.4|18584.8|18580.8|8
1619664000000|2021-04-29 02:40:00|18587.9|18583.9|18587.9|18583.9|18587.9|18583.9|18587.9|18583.9|13
1619664300000|2021-04-29 02:45:00|||||||||18
1619664600000|2021-04-29 02:50:00|18594.2|18590.2|18592.6|18588.6|18594.2|18590.2|18591.1|18587.1|110
1619664900000|2021-04-29 02:55:00|18594.2|18590.2|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|6
1619665200000|2021-04-29 03:00:00|18592.6|18588.6|18592.6|18588.6|18597.3|18593.3|18592.6|18588.6|33
1619665500000|2021-04-29 03:05:00|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|3
1619665800000|2021-04-29 03:10:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18594.2|18590.2|13
1619666100000|2021-04-29 03:15:00|||||||||4
1619666400000|2021-04-29 03:20:00|||||||||4
1619666700000|2021-04-29 03:25:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18594.2|18590.2|14
1619667000000|2021-04-29 03:30:00|18592.6|18588.6|18586.4|18582.4|18592.6|18588.6|18584.8|18580.8|29
1619667300000|2021-04-29 03:35:00|18584.8|18580.8|18587.9|18583.9|18587.9|18583.9|18584.8|18580.8|1
1619667600000|2021-04-29 03:40:00|18586.4|18582.4|18587.9|18583.9|18587.9|18583.9|18586.4|18582.4|11
1619667900000|2021-04-29 03:45:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18578.6|18574.6|132
1619668200000|2021-04-29 03:50:00|18580.1|18576.1|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|5
1619668500000|2021-04-29 03:55:00|||||||||1
1619669100000|2021-04-29 04:05:00|||||||||4
1619669400000|2021-04-29 04:10:00|18580.1|18576.1|18581.7|18577.7|18581.7|18577.7|18580.1|18576.1|4
1619669700000|2021-04-29 04:15:00|18580.1|18576.1|18580.1|18576.1|18581.7|18577.7|18578.6|18574.6|4
1619670000000|2021-04-29 04:20:00|18581.7|18577.7|18583.3|18579.3|18583.3|18579.3|18581.7|18577.7|8
1619670300000|2021-04-29 04:25:00|18581.7|18577.7|18586.4|18582.4|18587.9|18583.9|18581.7|18577.7|17
1619670600000|2021-04-29 04:30:00|18584.8|18580.8|18587.9|18583.9|18587.9|18583.9|18584.8|18580.8|20
1619670900000|2021-04-29 04:35:00|||||||||36
1619671200000|2021-04-29 04:40:00|||||||||7
1619671500000|2021-04-29 04:45:00|18591.1|18587.1|18591.1|18587.1|18592.6|18588.6|18591.1|18587.1|14
1619671800000|2021-04-29 04:50:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18591.1|18587.1|29
1619672100000|2021-04-29 04:55:00|18595.8|18591.8|18597.3|18593.3|18598.9|18594.9|18595.8|18591.8|30
1619672400000|2021-04-29 05:00:00|18595.8|18591.8|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|70
1619672700000|2021-04-29 05:05:00|18594.2|18590.2|18594.2|18590.2|18597.3|18593.3|18594.2|18590.2|21
1619673000000|2021-04-29 05:10:00|18592.6|18588.6|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|29
1619673300000|2021-04-29 05:15:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|37
1619673600000|2021-04-29 05:20:00|18598.9|18594.9|18591.1|18587.1|18598.9|18594.9|18591.1|18587.1|35
1619673900000|2021-04-29 05:25:00|18592.6|18588.6|18589.5|18585.5|18592.6|18588.6|18587.9|18583.9|40
1619674200000|2021-04-29 05:30:00|18587.9|18583.9|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|50
1619674500000|2021-04-29 05:35:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18587.9|18583.9|20
1619674800000|2021-04-29 05:40:00|||||||||17
1619675100000|2021-04-29 05:45:00|18586.4|18582.4|18578.6|18574.6|18586.4|18582.4|18578.6|18574.6|125
1619675400000|2021-04-29 05:50:00|18580.1|18576.1|18564.5|18560.5|18580.1|18576.1|18562.9|18558.9|114
1619675700000|2021-04-29 05:55:00|18566.1|18562.1|18575.4|18571.4|18575.4|18571.4|18566.1|18562.1|74
1619676000000|2021-04-29 06:00:00|18572.3|18568.3|18561.4|18557.4|18572.3|18568.3|18553.6|18549.6|262
1619676300000|2021-04-29 06:05:00|18562.9|18558.9|18566.1|18562.1|18573.9|18569.9|18559.8|18555.8|151
1619676600000|2021-04-29 06:10:00|18562.9|18558.9|18578.6|18574.6|18584.8|18580.8|18558.3|18554.3|167
1619676900000|2021-04-29 06:15:00|18577|18573|18575.4|18571.4|18578.6|18574.6|18569.2|18565.2|82
1619677200000|2021-04-29 06:20:00|18573.9|18569.9|18578.6|18574.6|18581.7|18577.7|18572.3|18568.3|85
1619677500000|2021-04-29 06:25:00|18575.4|18571.4|18566.1|18562.1|18575.4|18571.4|18561.4|18557.4|145
1619677800000|2021-04-29 06:30:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18559.8|18555.8|152
1619678100000|2021-04-29 06:35:00|18564.5|18560.5|18559.8|18555.8|18566.1|18562.1|18556.7|18552.7|163
1619678400000|2021-04-29 06:40:00|18556.7|18552.7|18548.9|18544.9|18559.8|18555.8|18547.3|18543.3|410
1619678700000|2021-04-29 06:45:00|18550.4|18546.4|18566.1|18562.1|18566.1|18562.1|18550.4|18546.4|274
1619679000000|2021-04-29 06:50:00|18567.6|18563.6|18553.6|18549.6|18569.2|18565.2|18550.4|18546.4|165
1619679300000|2021-04-29 06:55:00|18552|18548|18553.6|18549.6|18556.7|18552.7|18552|18548|68
1619679600000|2021-04-29 07:00:00|18555.1|18551.1|18556.7|18552.7|18566.1|18562.1|18550.4|18546.4|184
1619679900000|2021-04-29 07:05:00|18555.1|18551.1|18550.4|18546.4|18556.7|18552.7|18547.3|18543.3|128
1619680200000|2021-04-29 07:10:00|18552|18548|18559.8|18555.8|18566.1|18562.1|18550.4|18546.4|171
1619680500000|2021-04-29 07:15:00|18558.3|18554.3|18553.6|18549.6|18562.9|18558.9|18552|18548|102
1619680800000|2021-04-29 07:20:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|124
1619681100000|2021-04-29 07:25:00|18558.3|18554.3|18550.4|18546.4|18559.8|18555.8|18547.3|18543.3|110
1619681400000|2021-04-29 07:30:00|18548.9|18544.9|18531.7|18527.7|18550.4|18546.4|18528.6|18524.6|171
1619681700000|2021-04-29 07:35:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|254
1619682000000|2021-04-29 07:40:00|18522.3|18518.3|18519.2|18515.2|18528.6|18524.6|18519.2|18515.2|289
1619682300000|2021-04-29 07:45:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|205
1619682600000|2021-04-29 07:50:00|18522.3|18518.3|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|146
1619682900000|2021-04-29 07:55:00|18530.1|18526.1|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|220
1619683200000|2021-04-29 08:00:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18527|18523|171
1619683500000|2021-04-29 08:05:00|18530.1|18526.1|18522.3|18518.3|18531.7|18527.7|18519.2|18515.2|156
1619683800000|2021-04-29 08:10:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18519.2|18515.2|172
1619684100000|2021-04-29 08:15:00|18525.4|18521.4|18520.8|18516.8|18528.6|18524.6|18519.2|18515.2|98
1619684400000|2021-04-29 08:20:00|18519.2|18515.2|18527|18523|18527|18523|18519.2|18515.2|62
1619684700000|2021-04-29 08:25:00|18525.4|18521.4|18531.7|18527.7|18534.8|18530.8|18522.3|18518.3|99
1619685000000|2021-04-29 08:30:00|18533.3|18529.3|18522.3|18518.3|18534.8|18530.8|18519.2|18515.2|177
1619685300000|2021-04-29 08:35:00|18523.9|18519.9|18522.3|18518.3|18528.6|18524.6|18522.3|18518.3|107
1619685600000|2021-04-29 08:40:00|18523.9|18519.9|18534.8|18530.8|18534.8|18530.8|18519.2|18515.2|221
1619685900000|2021-04-29 08:45:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|145
1619686200000|2021-04-29 08:50:00|18536.4|18532.4|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|103
1619686500000|2021-04-29 08:55:00|18541.1|18537.1|18531.7|18527.7|18541.1|18537.1|18528.6|18524.6|176
1619686800000|2021-04-29 09:00:00|18533.3|18529.3|18530.1|18526.1|18533.3|18529.3|18528.6|18524.6|116
1619687100000|2021-04-29 09:05:00|18528.6|18524.6|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|121
1619687400000|2021-04-29 09:10:00|18523.9|18519.9|18530.1|18526.1|18531.7|18527.7|18522.3|18518.3|126
1619687700000|2021-04-29 09:15:00|18528.6|18524.6|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|105
1619688000000|2021-04-29 09:20:00|18525.4|18521.4|18519.2|18515.2|18525.4|18521.4|18519.2|18515.2|120
1619688300000|2021-04-29 09:25:00|18516.1|18512.1|18506.7|18502.7|18519.2|18515.2|18506.7|18502.7|121
1619688600000|2021-04-29 09:30:00|18508.3|18504.3|18505.1|18501.1|18509.8|18505.8|18497.3|18493.3|266
1619688900000|2021-04-29 09:35:00|18503.6|18499.6|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|130
1619689200000|2021-04-29 09:40:00|18511.4|18507.4|18512.9|18508.9|18519.2|18515.2|18509.8|18505.8|198
1619689500000|2021-04-29 09:45:00|18509.8|18505.8|18500.4|18496.4|18512.9|18508.9|18500.4|18496.4|205
1619689800000|2021-04-29 09:50:00|18498.9|18494.9|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|225
1619690100000|2021-04-29 09:55:00|18497.3|18493.3|18494.2|18490.2|18500.4|18496.4|18491.1|18487.1|159
1619690400000|2021-04-29 10:00:00|18497.3|18493.3|18497.3|18493.3|18497.3|18493.3|18487.9|18483.9|146
1619690700000|2021-04-29 10:05:00|18494.2|18490.2|18494.2|18490.2|18500.4|18496.4|18487.9|18483.9|176
1619691000000|2021-04-29 10:10:00|18492.6|18488.6|18498.9|18494.9|18500.4|18496.4|18489.5|18485.5|80
1619691300000|2021-04-29 10:15:00|18497.3|18493.3|18500.4|18496.4|18506.7|18502.7|18494.2|18490.2|132
1619691600000|2021-04-29 10:20:00|18497.3|18493.3|18491.1|18487.1|18500.4|18496.4|18491.1|18487.1|129
1619691900000|2021-04-29 10:25:00|18492.6|18488.6|18497.3|18493.3|18497.3|18493.3|18487.9|18483.9|133
1619692200000|2021-04-29 10:30:00|18495.8|18491.8|18509.8|18505.8|18509.8|18505.8|18491.1|18487.1|276
1619692500000|2021-04-29 10:35:00|18506.7|18502.7|18503.6|18499.6|18512.9|18508.9|18497.3|18493.3|170
1619692800000|2021-04-29 10:40:00|18506.7|18502.7|18522.3|18518.3|18522.3|18518.3|18503.6|18499.6|274
1619693100000|2021-04-29 10:45:00|18519.2|18515.2|18514.5|18510.5|18520.8|18516.8|18512.9|18508.9|209
1619693400000|2021-04-29 10:50:00|18516.1|18512.1|18497.3|18493.3|18516.1|18512.1|18494.2|18490.2|344
1619693700000|2021-04-29 10:55:00|18500.4|18496.4|18509.8|18505.8|18512.9|18508.9|18498.9|18494.9|159
1619694000000|2021-04-29 11:00:00|18511.4|18507.4|18522.3|18518.3|18522.3|18518.3|18509.8|18505.8|230
1619694300000|2021-04-29 11:05:00|18520.8|18516.8|18523.9|18519.9|18525.4|18521.4|18519.2|18515.2|151
1619694600000|2021-04-29 11:10:00|18522.3|18518.3|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|204
1619694900000|2021-04-29 11:15:00|18523.9|18519.9|18531.7|18527.7|18531.7|18527.7|18519.2|18515.2|208
1619695200000|2021-04-29 11:20:00|18530.1|18526.1|18523.9|18519.9|18530.1|18526.1|18522.3|18518.3|278
1619695500000|2021-04-29 11:25:00|18522.3|18518.3|18531.7|18527.7|18531.7|18527.7|18520.8|18516.8|173
1619695800000|2021-04-29 11:30:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18523.9|18519.9|203
1619696100000|2021-04-29 11:35:00|18519.2|18515.2|18506.7|18502.7|18522.3|18518.3|18506.7|18502.7|302
1619696400000|2021-04-29 11:40:00|18508.3|18504.3|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|196
1619696700000|2021-04-29 11:45:00|18508.3|18504.3|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|228
1619697000000|2021-04-29 11:50:00|18511.4|18507.4|18506.7|18502.7|18512.9|18508.9|18506.7|18502.7|175
1619697300000|2021-04-29 11:55:00|18503.6|18499.6|18484.8|18480.8|18506.7|18502.7|18484.8|18480.8|690
1619697600000|2021-04-29 12:00:00|18487.9|18483.9|18487.9|18483.9|18494.2|18490.2|18484.8|18480.8|532
1619697900000|2021-04-29 12:05:00|18491.1|18487.1|18491.1|18487.1|18497.3|18493.3|18484.8|18480.8|314
1619698200000|2021-04-29 12:10:00|18492.6|18488.6|18478.6|18474.6|18494.2|18490.2|18477|18473|440
1619698500000|2021-04-29 12:15:00|18477|18473|18481.7|18477.7|18484.8|18480.8|18469.2|18465.2|693
1619698800000|2021-04-29 12:20:00|18480.1|18476.1|18469.2|18465.2|18484.8|18480.8|18456.7|18452.7|787
1619699100000|2021-04-29 12:25:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18464.5|18460.5|415
1619699400000|2021-04-29 12:30:00|18470.8|18466.8|18506.7|18502.7|18512.9|18508.9|18469.2|18465.2|1491
1619699700000|2021-04-29 12:35:00|18503.6|18499.6|18512.9|18508.9|18516.1|18512.1|18497.3|18493.3|847
1619700000000|2021-04-29 12:40:00|18516.1|18512.1|18519.2|18515.2|18522.3|18518.3|18509.8|18505.8|661
1619700300000|2021-04-29 12:45:00|18516.1|18512.1|18522.3|18518.3|18522.3|18518.3|18509.8|18505.8|425
1619700600000|2021-04-29 12:50:00|18520.8|18516.8|18544.2|18540.2|18544.2|18540.2|18519.2|18515.2|921
1619700900000|2021-04-29 12:55:00|18547.3|18543.3|18541.1|18537.1|18553.6|18549.6|18531.7|18527.7|1075
1619701200000|2021-04-29 13:00:00|18539.5|18535.5|18516.1|18512.1|18544.2|18540.2|18512.9|18508.9|766
1619701500000|2021-04-29 13:05:00|18509.8|18505.8|18466.1|18462.1|18516.1|18512.1|18462.9|18458.9|1709
1619701800000|2021-04-29 13:10:00|18462.9|18458.9|18453.6|18449.6|18472.3|18468.3|18444.2|18440.2|1588
1619702100000|2021-04-29 13:15:00|18450.4|18446.4|18441.1|18437.1|18453.6|18449.6|18431.7|18427.7|952
1619702400000|2021-04-29 13:20:00|18442.6|18438.6|18453.6|18449.6|18462.9|18458.9|18434.8|18430.8|1063
1619702700000|2021-04-29 13:25:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|703
1619703000000|2021-04-29 13:30:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18434.8|18430.8|971
1619703300000|2021-04-29 13:35:00|18452|18448|18459.8|18455.8|18469.2|18465.2|18450.4|18446.4|860
1619703600000|2021-04-29 13:40:00|18461.4|18457.4|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|491
1619703900000|2021-04-29 13:45:00|18456.7|18452.7|18431.7|18427.7|18456.7|18452.7|18431.7|18427.7|617
1619704200000|2021-04-29 13:50:00|18428.6|18424.6|18425.4|18421.4|18431.7|18427.7|18406.7|18402.7|1276
1619704500000|2021-04-29 13:55:00|18428.6|18424.6|18416.1|18412.1|18431.7|18427.7|18409.8|18405.8|742
1619704800000|2021-04-29 14:00:00|18412.9|18408.9|18428.6|18424.6|18433.3|18429.3|18409.8|18405.8|1161
1619705100000|2021-04-29 14:05:00|18430.1|18426.1|18431.7|18427.7|18434.8|18430.8|18425.4|18421.4|857
1619705400000|2021-04-29 14:10:00|18434.8|18430.8|18431.7|18427.7|18437.9|18433.9|18422.3|18418.3|1258
1619705700000|2021-04-29 14:15:00|18434.8|18430.8|18456.7|18452.7|18456.7|18452.7|18431.7|18427.7|1137
1619706000000|2021-04-29 14:20:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|1341
1619706300000|2021-04-29 14:25:00|18456.7|18452.7|18462.9|18458.9|18469.2|18465.2|18447.3|18443.3|1930
1619706600000|2021-04-29 14:30:00|18459.8|18455.8|18450.4|18446.4|18462.9|18458.9|18450.4|18446.4|1926
1619706900000|2021-04-29 14:35:00|18452|18448|18456.7|18452.7|18462.9|18458.9|18450.4|18446.4|1383
1619707200000|2021-04-29 14:40:00|18453.6|18449.6|18444.2|18440.2|18455.1|18451.1|18437.9|18433.9|1265
1619707500000|2021-04-29 14:45:00|18441.1|18437.1|18472.3|18468.3|18472.3|18468.3|18441.1|18437.1|811
1619707800000|2021-04-29 14:50:00|18469.2|18465.2|18480.1|18476.1|18481.7|18477.7|18466.1|18462.1|1131
1619708100000|2021-04-29 14:55:00|18481.7|18477.7|18494.2|18490.2|18497.3|18493.3|18478.6|18474.6|821
1619708400000|2021-04-29 15:00:00|18495.8|18491.8|18491.1|18487.1|18497.3|18493.3|18484.8|18480.8|1100
1619708700000|2021-04-29 15:05:00|18489.5|18485.5|18497.3|18493.3|18500.4|18496.4|18487.9|18483.9|916
1619709000000|2021-04-29 15:10:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|518
1619709300000|2021-04-29 15:15:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|383
1619709600000|2021-04-29 15:20:00|18500.4|18496.4|18512.9|18508.9|18516.1|18512.1|18500.4|18496.4|732
1619709900000|2021-04-29 15:25:00|18516.1|18512.1|18506.7|18502.7|18519.2|18515.2|18503.6|18499.6|453
1619710200000|2021-04-29 15:30:00|18503.6|18499.6|18509.8|18505.8|18512.9|18508.9|18500.4|18496.4|581
1619710500000|2021-04-29 15:35:00|18512.9|18508.9|18503.6|18499.6|18512.9|18508.9|18503.6|18499.6|584
1619710800000|2021-04-29 15:40:00|18506.7|18502.7|18494.2|18490.2|18506.7|18502.7|18491.1|18487.1|585
1619711100000|2021-04-29 15:45:00|18491.1|18487.1|18503.6|18499.6|18503.6|18499.6|18491.1|18487.1|496
1619711400000|2021-04-29 15:50:00|18506.7|18502.7|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|478
1619711700000|2021-04-29 15:55:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18503.6|18499.6|286
1619712000000|2021-04-29 16:00:00|18503.6|18499.6|18522.3|18518.3|18522.3|18518.3|18500.4|18496.4|944
1619712300000|2021-04-29 16:05:00|18520.8|18516.8|18534.8|18530.8|18544.2|18540.2|18520.8|18516.8|765
1619712600000|2021-04-29 16:10:00|18537.9|18533.9|18531.7|18527.7|18541.1|18537.1|18528.6|18524.6|660
1619712900000|2021-04-29 16:15:00|18533.3|18529.3|18541.1|18537.1|18547.3|18543.3|18531.7|18527.7|575
1619713200000|2021-04-29 16:20:00|18537.9|18533.9|18531.7|18527.7|18541.1|18537.1|18531.7|18527.7|518
1619713500000|2021-04-29 16:25:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|371
1619713800000|2021-04-29 16:30:00|18528.6|18524.6|18519.2|18515.2|18531.7|18527.7|18516.1|18512.1|391
1619714100000|2021-04-29 16:35:00|18516.1|18512.1|18528.6|18524.6|18531.7|18527.7|18516.1|18512.1|234
1619714400000|2021-04-29 16:40:00|18525.4|18521.4|18519.2|18515.2|18528.6|18524.6|18519.2|18515.2|512
1619714700000|2021-04-29 16:45:00|18522.3|18518.3|18531.7|18527.7|18534.8|18530.8|18522.3|18518.3|247
1619715000000|2021-04-29 16:50:00|18528.6|18524.6|18525.4|18521.4|18530.1|18526.1|18522.3|18518.3|137
1619715300000|2021-04-29 16:55:00|18528.6|18524.6|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|193
1619715600000|2021-04-29 17:00:00|18534.8|18530.8|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|302
1619715900000|2021-04-29 17:05:00|18533.3|18529.3|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|160
1619716200000|2021-04-29 17:10:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|296
1619716500000|2021-04-29 17:15:00|18533.3|18529.3|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|162
1619716800000|2021-04-29 17:20:00|18534.8|18530.8|18547.3|18543.3|18550.4|18546.4|18534.8|18530.8|313
1619717100000|2021-04-29 17:25:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18536.4|18532.4|361
1619717400000|2021-04-29 17:30:00|18544.2|18540.2|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|182
1619717700000|2021-04-29 17:35:00|18541.1|18537.1|18541.1|18537.1|18541.1|18537.1|18537.9|18533.9|107
1619718000000|2021-04-29 17:40:00|18544.2|18540.2|18531.7|18527.7|18544.2|18540.2|18531.7|18527.7|255
1619718300000|2021-04-29 17:45:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18531.7|18527.7|232
1619718600000|2021-04-29 17:50:00|18533.3|18529.3|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|303
1619718900000|2021-04-29 17:55:00|18531.7|18527.7|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|602
1619719200000|2021-04-29 18:00:00|18533.3|18529.3|18541.1|18537.1|18542.6|18538.6|18528.6|18524.6|305
1619719500000|2021-04-29 18:05:00|18544.2|18540.2|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|224
1619719800000|2021-04-29 18:10:00|18547.3|18543.3|18556.7|18552.7|18556.7|18552.7|18547.3|18543.3|330
1619720100000|2021-04-29 18:15:00|18558.3|18554.3|18550.4|18546.4|18559.8|18555.8|18544.2|18540.2|548
1619720400000|2021-04-29 18:20:00|18553.6|18549.6|18547.3|18543.3|18553.6|18549.6|18541.1|18537.1|166
1619720700000|2021-04-29 18:25:00|18544.2|18540.2|18544.2|18540.2|18544.2|18540.2|18541.1|18537.1|147
1619721000000|2021-04-29 18:30:00|18545.8|18541.8|18547.3|18543.3|18553.6|18549.6|18544.2|18540.2|356
1619721300000|2021-04-29 18:35:00|18548.9|18544.9|18545.8|18541.8|18550.4|18546.4|18544.2|18540.2|184
1619721600000|2021-04-29 18:40:00|18544.2|18540.2|18553.6|18549.6|18553.6|18549.6|18544.2|18540.2|360
1619721900000|2021-04-29 18:45:00|18550.4|18546.4|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|382
1619722200000|2021-04-29 18:50:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|333
1619722500000|2021-04-29 18:55:00|18553.6|18549.6|18562.9|18558.9|18562.9|18558.9|18553.6|18549.6|486
1619722800000|2021-04-29 19:00:00|18559.8|18555.8|18566.1|18562.1|18566.1|18562.1|18559.8|18555.8|410
1619723100000|2021-04-29 19:05:00|||||||||50
1619723400000|2021-04-29 19:10:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18566.1|18562.1|385
1619723700000|2021-04-29 19:15:00|18572.3|18568.3|18569.2|18565.2|18572.3|18568.3|18566.1|18562.1|559
1619724000000|2021-04-29 19:20:00|18572.3|18568.3|18566.1|18562.1|18572.3|18568.3|18562.9|18558.9|110
1619724300000|2021-04-29 19:25:00|18564.5|18560.5|18569.2|18565.2|18572.3|18568.3|18562.9|18558.9|299
1619724600000|2021-04-29 19:30:00|18566.1|18562.1|18569.2|18565.2|18569.2|18565.2|18566.1|18562.1|134
1619724900000|2021-04-29 19:35:00|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|18562.9|18558.9|172
1619725200000|2021-04-29 19:40:00|18569.2|18565.2|18566.1|18562.1|18569.2|18565.2|18562.9|18558.9|180
1619725500000|2021-04-29 19:45:00|18567.6|18563.6|18562.9|18558.9|18569.2|18565.2|18562.9|18558.9|423
1619725800000|2021-04-29 19:50:00|18566.1|18562.1|18572.3|18568.3|18572.3|18568.3|18562.9|18558.9|295
1619726100000|2021-04-29 19:55:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18562.9|18558.9|1263
1619726400000|2021-04-29 20:00:00|18562.9|18558.9|18584.8|18580.8|18584.8|18580.8|18562.9|18558.9|1292
1619726700000|2021-04-29 20:05:00|18581.7|18577.7|18586.4|18582.4|18587.9|18583.9|18581.7|18577.7|190
1619727000000|2021-04-29 20:10:00|18584.8|18580.8|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|680
1619727300000|2021-04-29 20:15:00|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|173
1619727600000|2021-04-29 20:20:00|18592.6|18588.6|18594.2|18590.2|18597.3|18593.3|18592.6|18588.6|286
1619727900000|2021-04-29 20:25:00|||||||||109
1619728200000|2021-04-29 20:30:00|18591.1|18587.1|18591.1|18587.1|18591.1|18587.1|18587.9|18583.9|319
1619728500000|2021-04-29 20:35:00|18587.9|18583.9|18584.8|18580.8|18587.9|18583.9|18584.8|18580.8|144
1619728800000|2021-04-29 20:40:00|18581.7|18577.7|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|141
1619729100000|2021-04-29 20:45:00|18578.6|18574.6|18581.7|18577.7|18581.7|18577.7|18572.3|18568.3|190
1619729400000|2021-04-29 20:50:00|18578.6|18574.6|18591.1|18587.1|18591.1|18587.1|18578.6|18574.6|188
1619729700000|2021-04-29 20:55:00|18587.9|18583.9|18592.6|18588.6|18594.2|18590.2|18587.9|18583.9|464
1619733600000|2021-04-29 22:00:00|18587.9|18583.9|18589.5|18585.5|18589.5|18585.5|18578.6|18574.6|70
1619733900000|2021-04-29 22:05:00|18587.9|18583.9|18584.8|18580.8|18587.9|18583.9|18584.8|18580.8|10
1619734200000|2021-04-29 22:10:00|18581.7|18577.7|18578.6|18574.6|18583.3|18579.3|18578.6|18574.6|10
1619734500000|2021-04-29 22:15:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18580.1|18576.1|7
1619734800000|2021-04-29 22:20:00|18578.6|18574.6|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|11
1619735100000|2021-04-29 22:25:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18572.3|18568.3|43
1619735400000|2021-04-29 22:30:00|18573.9|18569.9|18581.7|18577.7|18586.4|18582.4|18573.9|18569.9|48
1619735700000|2021-04-29 22:35:00|18583.3|18579.3|18584.8|18580.8|18586.4|18582.4|18581.7|18577.7|18
1619736000000|2021-04-29 22:40:00|18586.4|18582.4|18586.4|18582.4|18591.1|18587.1|18584.8|18580.8|17
1619736300000|2021-04-29 22:45:00|18587.9|18583.9|18584.8|18580.8|18587.9|18583.9|18584.8|18580.8|2
1619736600000|2021-04-29 22:50:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18583.3|18579.3|10
1619736900000|2021-04-29 22:55:00|18583.3|18579.3|18584.8|18580.8|18587.9|18583.9|18583.3|18579.3|80
1619737200000|2021-04-29 23:00:00|18586.4|18582.4|18587.9|18583.9|18587.9|18583.9|18584.8|18580.8|4
1619737500000|2021-04-29 23:05:00|18586.4|18582.4|18584.8|18580.8|18586.4|18582.4|18584.8|18580.8|1
1619737800000|2021-04-29 23:10:00|||||||||5
1619738100000|2021-04-29 23:15:00|18581.7|18577.7|18577|18573|18581.7|18577.7|18572.3|18568.3|64
1619738400000|2021-04-29 23:20:00|18575.4|18571.4|18577|18573|18578.6|18574.6|18575.4|18571.4|5
1619738700000|2021-04-29 23:25:00|18578.6|18574.6|18577|18573|18578.6|18574.6|18575.4|18571.4|3
1619739000000|2021-04-29 23:30:00|18575.4|18571.4|18573.9|18569.9|18578.6|18574.6|18572.3|18568.3|52
1619739300000|2021-04-29 23:35:00|18575.4|18571.4|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|29
1619739600000|2021-04-29 23:40:00|18577|18573|18578.6|18574.6|18578.6|18574.6|18575.4|18571.4|27
1619739900000|2021-04-29 23:45:00|18575.4|18571.4|18578.6|18574.6|18578.6|18574.6|18575.4|18571.4|27
1619740200000|2021-04-29 23:50:00|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|8
1619740500000|2021-04-29 23:55:00|18572.3|18568.3|18570.8|18566.8|18572.3|18568.3|18570.8|18566.8|11
1619740800000|2021-04-30 00:00:00|18569.2|18565.2|18562.9|18558.9|18570.8|18566.8|18559.8|18555.8|105
1619741100000|2021-04-30 00:05:00|18559.8|18555.8|18550.4|18546.4|18562.9|18558.9|18550.4|18546.4|89
1619741400000|2021-04-30 00:10:00|18547.3|18543.3|18550.4|18546.4|18550.4|18546.4|18547.3|18543.3|155
1619741700000|2021-04-30 00:15:00|18548.9|18544.9|18537.9|18533.9|18550.4|18546.4|18537.9|18533.9|68
1619742000000|2021-04-30 00:20:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|129
1619742300000|2021-04-30 00:25:00|18536.4|18532.4|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|39
1619742600000|2021-04-30 00:30:00|18539.5|18535.5|18533.3|18529.3|18541.1|18537.1|18533.3|18529.3|41
1619742900000|2021-04-30 00:35:00|18531.7|18527.7|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|32
1619743200000|2021-04-30 00:40:00|18533.3|18529.3|18536.4|18532.4|18536.4|18532.4|18531.7|18527.7|34
1619743500000|2021-04-30 00:45:00|18534.8|18530.8|18525.4|18521.4|18534.8|18530.8|18522.3|18518.3|38
1619743800000|2021-04-30 00:50:00|18522.3|18518.3|18534.8|18530.8|18534.8|18530.8|18522.3|18518.3|88
1619744100000|2021-04-30 00:55:00|18531.7|18527.7|18539.5|18535.5|18539.5|18535.5|18528.6|18524.6|102
1619744400000|2021-04-30 01:00:00|18541.1|18537.1|18548.9|18544.9|18550.4|18546.4|18534.8|18530.8|165
1619744700000|2021-04-30 01:05:00|18547.3|18543.3|18548.9|18544.9|18550.4|18546.4|18541.1|18537.1|48
1619745000000|2021-04-30 01:10:00|18550.4|18546.4|18541.1|18537.1|18550.4|18546.4|18534.8|18530.8|58
1619745300000|2021-04-30 01:15:00|18539.5|18535.5|18550.4|18546.4|18550.4|18546.4|18539.5|18535.5|66
1619745600000|2021-04-30 01:20:00|18548.9|18544.9|18559.8|18555.8|18564.5|18560.5|18547.3|18543.3|45
1619745900000|2021-04-30 01:25:00|18561.4|18557.4|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|55
1619746200000|2021-04-30 01:30:00|18559.8|18555.8|18561.4|18557.4|18564.5|18560.5|18556.7|18552.7|31
1619746500000|2021-04-30 01:35:00|18562.9|18558.9|18559.8|18555.8|18562.9|18558.9|18559.8|18555.8|36
1619746800000|2021-04-30 01:40:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18556.7|18552.7|10
1619747100000|2021-04-30 01:45:00|18556.7|18552.7|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|32
1619747400000|2021-04-30 01:50:00|18552|18548|18556.7|18552.7|18556.7|18552.7|18552|18548|27
1619747700000|2021-04-30 01:55:00|18558.3|18554.3|18562.9|18558.9|18562.9|18558.9|18556.7|18552.7|101
1619748000000|2021-04-30 02:00:00|18564.5|18560.5|18562.9|18558.9|18569.2|18565.2|18562.9|18558.9|61
1619748300000|2021-04-30 02:05:00|18566.1|18562.1|18564.5|18560.5|18566.1|18562.1|18564.5|18560.5|17
1619748600000|2021-04-30 02:10:00|18566.1|18562.1|18564.5|18560.5|18566.1|18562.1|18562.9|18558.9|22
1619748900000|2021-04-30 02:15:00|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|18564.5|18560.5|9
1619749200000|2021-04-30 02:20:00|18569.2|18565.2|18572.3|18568.3|18572.3|18568.3|18569.2|18565.2|48
1619749500000|2021-04-30 02:25:00|18569.2|18565.2|18559.8|18555.8|18569.2|18565.2|18559.8|18555.8|38
1619749800000|2021-04-30 02:30:00|18556.7|18552.7|18556.7|18552.7|18558.3|18554.3|18553.6|18549.6|56
1619750100000|2021-04-30 02:35:00|18555.1|18551.1|18562.9|18558.9|18566.1|18562.1|18553.6|18549.6|52
1619750400000|2021-04-30 02:40:00|18566.1|18562.1|18566.1|18562.1|18569.2|18565.2|18564.5|18560.5|29
1619750700000|2021-04-30 02:45:00|18562.9|18558.9|18566.1|18562.1|18566.1|18562.1|18562.9|18558.9|20
1619751000000|2021-04-30 02:50:00|18564.5|18560.5|18572.3|18568.3|18575.4|18571.4|18562.9|18558.9|43
1619751300000|2021-04-30 02:55:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|80
1619751600000|2021-04-30 03:00:00|18567.6|18563.6|18569.2|18565.2|18572.3|18568.3|18566.1|18562.1|55
1619751900000|2021-04-30 03:05:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|16
1619752200000|2021-04-30 03:10:00|||||||||2
1619752500000|2021-04-30 03:15:00|18569.2|18565.2|18569.2|18565.2|18572.3|18568.3|18566.1|18562.1|51
1619752800000|2021-04-30 03:20:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|31
1619753100000|2021-04-30 03:25:00|18573.9|18569.9|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|22
1619753400000|2021-04-30 03:30:00|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|18572.3|18568.3|44
1619753700000|2021-04-30 03:35:00|18572.3|18568.3|18569.2|18565.2|18572.3|18568.3|18562.9|18558.9|113
1619754000000|2021-04-30 03:40:00|18572.3|18568.3|18569.2|18565.2|18572.3|18568.3|18569.2|18565.2|18
1619754300000|2021-04-30 03:45:00|18570.8|18566.8|18572.3|18568.3|18572.3|18568.3|18569.2|18565.2|8
1619754600000|2021-04-30 03:50:00|||||||||2
1619754900000|2021-04-30 03:55:00|18577|18573|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|106
1619755200000|2021-04-30 04:00:00|18573.9|18569.9|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|117
1619755500000|2021-04-30 04:05:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|41
1619755800000|2021-04-30 04:10:00|18570.8|18566.8|18577|18573|18578.6|18574.6|18570.8|18566.8|29
1619756100000|2021-04-30 04:15:00|18578.6|18574.6|18573.9|18569.9|18578.6|18574.6|18572.3|18568.3|40
1619756400000|2021-04-30 04:20:00|18575.4|18571.4|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|16
1619756700000|2021-04-30 04:25:00|18573.9|18569.9|18575.4|18571.4|18575.4|18571.4|18572.3|18568.3|9
1619757000000|2021-04-30 04:30:00|18573.9|18569.9|18575.4|18571.4|18575.4|18571.4|18572.3|18568.3|25
1619757300000|2021-04-30 04:35:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|36
1619757900000|2021-04-30 04:45:00|18575.4|18571.4|18577|18573|18578.6|18574.6|18575.4|18571.4|48
1619758200000|2021-04-30 04:50:00|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|18577|18573|5
1619758500000|2021-04-30 04:55:00|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|1
1619758800000|2021-04-30 05:00:00|18577|18573|18572.3|18568.3|18578.6|18574.6|18569.2|18565.2|99
1619759100000|2021-04-30 05:05:00|18570.8|18566.8|18566.1|18562.1|18570.8|18566.8|18566.1|18562.1|32
1619759400000|2021-04-30 05:10:00|18569.2|18565.2|18572.3|18568.3|18572.3|18568.3|18566.1|18562.1|39
1619759700000|2021-04-30 05:15:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|12
1619760000000|2021-04-30 05:20:00|||||||||1
1619760300000|2021-04-30 05:25:00|18572.3|18568.3|18575.4|18571.4|18575.4|18571.4|18569.2|18565.2|59
1619760600000|2021-04-30 05:30:00|18572.3|18568.3|18572.3|18568.3|18573.9|18569.9|18569.2|18565.2|37
1619760900000|2021-04-30 05:35:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|20
1619761200000|2021-04-30 05:40:00|18572.3|18568.3|18581.7|18577.7|18584.8|18580.8|18572.3|18568.3|60
1619761500000|2021-04-30 05:45:00|18583.3|18579.3|18589.5|18585.5|18589.5|18585.5|18581.7|18577.7|44
1619761800000|2021-04-30 05:50:00|18587.9|18583.9|18577|18573|18587.9|18583.9|18575.4|18571.4|42
1619762100000|2021-04-30 05:55:00|18575.4|18571.4|18567.6|18563.6|18575.4|18571.4|18567.6|18563.6|40
1619762400000|2021-04-30 06:00:00|18566.1|18562.1|18567.6|18563.6|18569.2|18565.2|18562.9|18558.9|152
1619762700000|2021-04-30 06:05:00|18566.1|18562.1|18566.1|18562.1|18572.3|18568.3|18566.1|18562.1|48
1619763000000|2021-04-30 06:10:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18562.9|18558.9|77
1619763300000|2021-04-30 06:15:00|18567.6|18563.6|18584.8|18580.8|18587.9|18583.9|18567.6|18563.6|156
1619763600000|2021-04-30 06:20:00|18587.9|18583.9|18584.8|18580.8|18594.2|18590.2|18583.3|18579.3|86
1619763900000|2021-04-30 06:25:00|18581.7|18577.7|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|123
1619764200000|2021-04-30 06:30:00|18586.4|18582.4|18589.5|18585.5|18591.1|18587.1|18584.8|18580.8|120
1619764500000|2021-04-30 06:35:00|18591.1|18587.1|18591.1|18587.1|18592.6|18588.6|18581.7|18577.7|231
1619764800000|2021-04-30 06:40:00|18592.6|18588.6|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|150
1619765100000|2021-04-30 06:45:00|18594.2|18590.2|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|174
1619765400000|2021-04-30 06:50:00|18592.6|18588.6|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|65
1619765700000|2021-04-30 06:55:00|18592.6|18588.6|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|129
1619766000000|2021-04-30 07:00:00|18591.1|18587.1|18584.8|18580.8|18597.3|18593.3|18578.6|18574.6|421
1619766300000|2021-04-30 07:05:00|18581.7|18577.7|18569.2|18565.2|18581.7|18577.7|18566.1|18562.1|298
1619766600000|2021-04-30 07:10:00|18567.6|18563.6|18584.8|18580.8|18584.8|18580.8|18567.6|18563.6|280
1619766900000|2021-04-30 07:15:00|18586.4|18582.4|18589.5|18585.5|18591.1|18587.1|18584.8|18580.8|202
1619767200000|2021-04-30 07:20:00|18591.1|18587.1|18591.1|18587.1|18591.1|18587.1|18587.9|18583.9|109
1619767500000|2021-04-30 07:25:00|18589.5|18585.5|18581.7|18577.7|18591.1|18587.1|18578.6|18574.6|153
1619767800000|2021-04-30 07:30:00|18584.8|18580.8|18569.2|18565.2|18584.8|18580.8|18569.2|18565.2|172
1619768100000|2021-04-30 07:35:00|18570.8|18566.8|18566.1|18562.1|18575.4|18571.4|18562.9|18558.9|147
1619768400000|2021-04-30 07:40:00|18567.6|18563.6|18566.1|18562.1|18573.9|18569.9|18562.9|18558.9|136
1619768700000|2021-04-30 07:45:00|18569.2|18565.2|18566.1|18562.1|18569.2|18565.2|18562.9|18558.9|96
1619769000000|2021-04-30 07:50:00|18564.5|18560.5|18562.9|18558.9|18566.1|18562.1|18556.7|18552.7|121
1619769300000|2021-04-30 07:55:00|18559.8|18555.8|18572.3|18568.3|18575.4|18571.4|18559.8|18555.8|98
1619769600000|2021-04-30 08:00:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18569.2|18565.2|185
1619769900000|2021-04-30 08:05:00|18573.9|18569.9|18581.7|18577.7|18581.7|18577.7|18572.3|18568.3|33
1619770200000|2021-04-30 08:10:00|18580.1|18576.1|18572.3|18568.3|18580.1|18576.1|18569.2|18565.2|132
1619770500000|2021-04-30 08:15:00|18573.9|18569.9|18578.6|18574.6|18578.6|18574.6|18572.3|18568.3|141
1619770800000|2021-04-30 08:20:00|18580.1|18576.1|18569.2|18565.2|18581.7|18577.7|18566.1|18562.1|79
1619771100000|2021-04-30 08:25:00|18570.8|18566.8|18573.9|18569.9|18578.6|18574.6|18569.2|18565.2|53
1619771400000|2021-04-30 08:30:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|90
1619771700000|2021-04-30 08:35:00|18572.3|18568.3|18587.9|18583.9|18587.9|18583.9|18569.2|18565.2|331
1619772000000|2021-04-30 08:40:00|18584.8|18580.8|18584.8|18580.8|18586.4|18582.4|18578.6|18574.6|144
1619772300000|2021-04-30 08:45:00|18587.9|18583.9|18575.4|18571.4|18587.9|18583.9|18575.4|18571.4|52
1619772600000|2021-04-30 08:50:00|18578.6|18574.6|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|41
1619772900000|2021-04-30 08:55:00|18573.9|18569.9|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|85
1619773200000|2021-04-30 09:00:00|18575.4|18571.4|18562.9|18558.9|18578.6|18574.6|18562.9|18558.9|107
1619773500000|2021-04-30 09:05:00|18564.5|18560.5|18569.2|18565.2|18569.2|18565.2|18559.8|18555.8|98
1619773800000|2021-04-30 09:10:00|18572.3|18568.3|18566.1|18562.1|18575.4|18571.4|18562.9|18558.9|145
1619774100000|2021-04-30 09:15:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18562.9|18558.9|41
1619774400000|2021-04-30 09:20:00|18566.1|18562.1|18566.1|18562.1|18569.2|18565.2|18562.9|18558.9|53
1619774700000|2021-04-30 09:25:00|18562.9|18558.9|18566.1|18562.1|18566.1|18562.1|18559.8|18555.8|40
1619775000000|2021-04-30 09:30:00|18569.2|18565.2|18562.9|18558.9|18569.2|18565.2|18561.4|18557.4|63
1619775300000|2021-04-30 09:35:00|18564.5|18560.5|18561.4|18557.4|18566.1|18562.1|18559.8|18555.8|65
1619775600000|2021-04-30 09:40:00|18562.9|18558.9|18562.9|18558.9|18569.2|18565.2|18561.4|18557.4|51
1619775900000|2021-04-30 09:45:00|18559.8|18555.8|18558.3|18554.3|18566.1|18562.1|18556.7|18552.7|110
1619776200000|2021-04-30 09:50:00|18556.7|18552.7|18562.9|18558.9|18566.1|18562.1|18553.6|18549.6|90
1619776500000|2021-04-30 09:55:00|18564.5|18560.5|18566.1|18562.1|18569.2|18565.2|18562.9|18558.9|43
1619776800000|2021-04-30 10:00:00|18567.6|18563.6|18572.3|18568.3|18573.9|18569.9|18566.1|18562.1|59
1619777100000|2021-04-30 10:05:00|18575.4|18571.4|18578.6|18574.6|18578.6|18574.6|18572.3|18568.3|32
1619777400000|2021-04-30 10:10:00|18577|18573|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|75
1619777700000|2021-04-30 10:15:00|18570.8|18566.8|18566.1|18562.1|18575.4|18571.4|18566.1|18562.1|34
1619778000000|2021-04-30 10:20:00|18569.2|18565.2|18578.6|18574.6|18578.6|18574.6|18569.2|18565.2|131
1619778300000|2021-04-30 10:25:00|18575.4|18571.4|18580.1|18576.1|18581.7|18577.7|18575.4|18571.4|51
1619778600000|2021-04-30 10:30:00|18578.6|18574.6|18584.8|18580.8|18587.9|18583.9|18578.6|18574.6|78
1619778900000|2021-04-30 10:35:00|18586.4|18582.4|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|67
1619779200000|2021-04-30 10:40:00|18589.5|18585.5|18591.1|18587.1|18591.1|18587.1|18587.9|18583.9|72
1619779500000|2021-04-30 10:45:00|18589.5|18585.5|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|42
1619779800000|2021-04-30 10:50:00|18594.2|18590.2|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|124
1619780100000|2021-04-30 10:55:00|18587.9|18583.9|18594.2|18590.2|18594.2|18590.2|18587.9|18583.9|120
1619780400000|2021-04-30 11:00:00|18592.6|18588.6|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|151
1619780700000|2021-04-30 11:05:00|18589.5|18585.5|18584.8|18580.8|18591.1|18587.1|18584.8|18580.8|97
1619781000000|2021-04-30 11:10:00|18586.4|18582.4|18591.1|18587.1|18594.2|18590.2|18584.8|18580.8|65
1619781300000|2021-04-30 11:15:00|18594.2|18590.2|18592.6|18588.6|18594.2|18590.2|18591.1|18587.1|78
1619781600000|2021-04-30 11:20:00|18591.1|18587.1|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|80
1619781900000|2021-04-30 11:25:00|18586.4|18582.4|18575.4|18571.4|18587.9|18583.9|18575.4|18571.4|109
1619782200000|2021-04-30 11:30:00|18572.3|18568.3|18569.2|18565.2|18578.6|18574.6|18569.2|18565.2|167
1619782500000|2021-04-30 11:35:00|18572.3|18568.3|18569.2|18565.2|18578.6|18574.6|18569.2|18565.2|147
1619782800000|2021-04-30 11:40:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18569.2|18565.2|75
1619783100000|2021-04-30 11:45:00|18575.4|18571.4|18572.3|18568.3|18578.6|18574.6|18569.2|18565.2|274
1619783400000|2021-04-30 11:50:00|18570.8|18566.8|18566.1|18562.1|18572.3|18568.3|18564.5|18560.5|156
1619783700000|2021-04-30 11:55:00|18567.6|18563.6|18581.7|18577.7|18584.8|18580.8|18562.9|18558.9|368
1619784000000|2021-04-30 12:00:00|18578.6|18574.6|18572.3|18568.3|18584.8|18580.8|18572.3|18568.3|261
1619784300000|2021-04-30 12:05:00|18575.4|18571.4|18566.1|18562.1|18575.4|18571.4|18562.9|18558.9|223
1619784600000|2021-04-30 12:10:00|18562.9|18558.9|18556.7|18552.7|18569.2|18565.2|18556.7|18552.7|699
1619784900000|2021-04-30 12:15:00|18558.3|18554.3|18562.9|18558.9|18575.4|18571.4|18558.3|18554.3|534
1619785200000|2021-04-30 12:20:00|18572.3|18568.3|18584.8|18580.8|18589.5|18585.5|18572.3|18568.3|675
1619785500000|2021-04-30 12:25:00|18583.3|18579.3|18570.8|18566.8|18587.9|18583.9|18570.8|18566.8|318
1619785800000|2021-04-30 12:30:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18559.8|18555.8|754
1619786100000|2021-04-30 12:35:00|18578.6|18574.6|18591.1|18587.1|18591.1|18587.1|18578.6|18574.6|596
1619786400000|2021-04-30 12:40:00|18589.5|18585.5|18578.6|18574.6|18591.1|18587.1|18572.3|18568.3|677
1619786700000|2021-04-30 12:45:00|18575.4|18571.4|18575.4|18571.4|18581.7|18577.7|18569.2|18565.2|531
1619787000000|2021-04-30 12:50:00|18578.6|18574.6|18572.3|18568.3|18584.8|18580.8|18569.2|18565.2|458
1619787300000|2021-04-30 12:55:00|18573.9|18569.9|18578.6|18574.6|18578.6|18574.6|18566.1|18562.1|362
1619787600000|2021-04-30 13:00:00|18581.7|18577.7|18584.8|18580.8|18587.9|18583.9|18575.4|18571.4|541
1619787900000|2021-04-30 13:05:00|18587.9|18583.9|18586.4|18582.4|18591.1|18587.1|18583.3|18579.3|419
1619788200000|2021-04-30 13:10:00|18587.9|18583.9|18584.8|18580.8|18587.9|18583.9|18569.2|18565.2|551
1619788500000|2021-04-30 13:15:00|18581.7|18577.7|18584.8|18580.8|18587.9|18583.9|18578.6|18574.6|305
1619788800000|2021-04-30 13:20:00|18587.9|18583.9|18584.8|18580.8|18591.1|18587.1|18584.8|18580.8|314
1619789100000|2021-04-30 13:25:00|18581.7|18577.7|18591.1|18587.1|18591.1|18587.1|18578.6|18574.6|557
1619789400000|2021-04-30 13:30:00|18594.2|18590.2|18581.7|18577.7|18594.2|18590.2|18581.7|18577.7|644
1619789700000|2021-04-30 13:35:00|18578.6|18574.6|18569.2|18565.2|18581.7|18577.7|18562.9|18558.9|799
1619790000000|2021-04-30 13:40:00|18570.8|18566.8|18553.6|18549.6|18570.8|18566.8|18553.6|18549.6|708
1619790300000|2021-04-30 13:45:00|18556.7|18552.7|18531.7|18527.7|18570.8|18566.8|18531.7|18527.7|1453
1619790600000|2021-04-30 13:50:00|18530.1|18526.1|18544.2|18540.2|18544.2|18540.2|18528.6|18524.6|1056
1619790900000|2021-04-30 13:55:00|18541.1|18537.1|18537.9|18533.9|18547.3|18543.3|18534.8|18530.8|682
1619791200000|2021-04-30 14:00:00|18541.1|18537.1|18528.6|18524.6|18541.1|18537.1|18522.3|18518.3|1607
1619791500000|2021-04-30 14:05:00|18525.4|18521.4|18541.1|18537.1|18542.6|18538.6|18520.8|18516.8|741
1619791800000|2021-04-30 14:10:00|18544.2|18540.2|18541.1|18537.1|18547.3|18543.3|18534.8|18530.8|603
1619792100000|2021-04-30 14:15:00|18539.5|18535.5|18562.9|18558.9|18566.1|18562.1|18537.9|18533.9|1224
1619792400000|2021-04-30 14:20:00|18564.5|18560.5|18581.7|18577.7|18591.1|18587.1|18564.5|18560.5|908
1619792700000|2021-04-30 14:25:00|18584.8|18580.8|18572.3|18568.3|18587.9|18583.9|18569.2|18565.2|565
1619793000000|2021-04-30 14:30:00|18570.8|18566.8|18578.6|18574.6|18581.7|18577.7|18570.8|18566.8|450
1619793300000|2021-04-30 14:35:00|18580.1|18576.1|18575.4|18571.4|18587.9|18583.9|18575.4|18571.4|484
1619793600000|2021-04-30 14:40:00|18578.6|18574.6|18584.8|18580.8|18591.1|18587.1|18572.3|18568.3|722
1619793900000|2021-04-30 14:45:00|18587.9|18583.9|18594.2|18590.2|18594.2|18590.2|18584.8|18580.8|670
1619794200000|2021-04-30 14:50:00|18597.3|18593.3|18591.1|18587.1|18597.3|18593.3|18584.8|18580.8|1529
1619794500000|2021-04-30 14:55:00|18592.6|18588.6|18572.3|18568.3|18597.3|18593.3|18569.2|18565.2|2011
1619794800000|2021-04-30 15:00:00|18575.4|18571.4|18570.8|18566.8|18578.6|18574.6|18569.2|18565.2|1620
1619795100000|2021-04-30 15:05:00|18569.2|18565.2|18594.2|18590.2|18597.3|18593.3|18569.2|18565.2|1543
1619795400000|2021-04-30 15:10:00|18597.3|18593.3|18584.8|18580.8|18609.8|18605.8|18584.8|18580.8|929
1619795700000|2021-04-30 15:15:00|18587.9|18583.9|18578.6|18574.6|18587.9|18583.9|18575.4|18571.4|877
1619796000000|2021-04-30 15:20:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18562.9|18558.9|753
1619796300000|2021-04-30 15:25:00|18572.3|18568.3|18572.3|18568.3|18578.6|18574.6|18569.2|18565.2|359
1619796600000|2021-04-30 15:30:00|18575.4|18571.4|18578.6|18574.6|18581.7|18577.7|18569.2|18565.2|597
1619796900000|2021-04-30 15:35:00|18581.7|18577.7|18575.4|18571.4|18581.7|18577.7|18572.3|18568.3|489
1619797200000|2021-04-30 15:40:00|18578.6|18574.6|18584.8|18580.8|18584.8|18580.8|18575.4|18571.4|468
1619797500000|2021-04-30 15:45:00|18581.7|18577.7|18584.8|18580.8|18587.9|18583.9|18578.6|18574.6|568
1619797800000|2021-04-30 15:50:00|18581.7|18577.7|18581.7|18577.7|18591.1|18587.1|18578.6|18574.6|301
1619798100000|2021-04-30 15:55:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18572.3|18568.3|609
1619798400000|2021-04-30 16:00:00|18578.6|18574.6|18581.7|18577.7|18584.8|18580.8|18577|18573|666
1619798700000|2021-04-30 16:05:00|18578.6|18574.6|18584.8|18580.8|18584.8|18580.8|18575.4|18571.4|667
1619799000000|2021-04-30 16:10:00|18581.7|18577.7|18581.7|18577.7|18584.8|18580.8|18578.6|18574.6|481
1619799300000|2021-04-30 16:15:00|18578.6|18574.6|18581.7|18577.7|18584.8|18580.8|18578.6|18574.6|869
1619799600000|2021-04-30 16:20:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18572.3|18568.3|818
1619799900000|2021-04-30 16:25:00|18572.3|18568.3|18575.4|18571.4|18578.6|18574.6|18569.2|18565.2|459
1619800200000|2021-04-30 16:30:00|18577|18573|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|325
1619800500000|2021-04-30 16:35:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|597
1619800800000|2021-04-30 16:40:00|18567.6|18563.6|18575.4|18571.4|18578.6|18574.6|18567.6|18563.6|192
1619801100000|2021-04-30 16:45:00|18578.6|18574.6|18581.7|18577.7|18584.8|18580.8|18575.4|18571.4|183
1619801400000|2021-04-30 16:50:00|18583.3|18579.3|18591.1|18587.1|18591.1|18587.1|18578.6|18574.6|334
1619801700000|2021-04-30 16:55:00|18587.9|18583.9|18591.1|18587.1|18592.6|18588.6|18587.9|18583.9|406
1619802000000|2021-04-30 17:00:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18587.9|18583.9|277
1619802300000|2021-04-30 17:05:00|18591.1|18587.1|18616.1|18612.1|18616.1|18612.1|18591.1|18587.1|1025
1619802600000|2021-04-30 17:10:00|18612.9|18608.9|18612.9|18608.9|18619.2|18615.2|18609.8|18605.8|423
1619802900000|2021-04-30 17:15:00|18609.8|18605.8|18609.8|18605.8|18616.1|18612.1|18606.7|18602.7|368
1619803200000|2021-04-30 17:20:00|18606.7|18602.7|18606.7|18602.7|18616.1|18612.1|18603.6|18599.6|744
1619803500000|2021-04-30 17:25:00|18608.3|18604.3|18603.6|18599.6|18609.8|18605.8|18600.4|18596.4|855
1619803800000|2021-04-30 17:30:00|18602|18598|18584.8|18580.8|18603.6|18599.6|18581.7|18577.7|753
1619804100000|2021-04-30 17:35:00|18581.7|18577.7|18578.6|18574.6|18584.8|18580.8|18575.4|18571.4|1134
1619804400000|2021-04-30 17:40:00|18581.7|18577.7|18581.7|18577.7|18587.9|18583.9|18578.6|18574.6|478
1619804700000|2021-04-30 17:45:00|18578.6|18574.6|18572.3|18568.3|18581.7|18577.7|18570.8|18566.8|826
1619805000000|2021-04-30 17:50:00|18573.9|18569.9|18572.3|18568.3|18580.1|18576.1|18572.3|18568.3|444
1619805300000|2021-04-30 17:55:00|18573.9|18569.9|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|616
1619805600000|2021-04-30 18:00:00|18573.9|18569.9|18575.4|18571.4|18575.4|18571.4|18569.2|18565.2|795
1619805900000|2021-04-30 18:05:00|18578.6|18574.6|18569.2|18565.2|18578.6|18574.6|18569.2|18565.2|405
1619806200000|2021-04-30 18:10:00|18570.8|18566.8|18575.4|18571.4|18575.4|18571.4|18569.2|18565.2|535
1619806500000|2021-04-30 18:15:00|18578.6|18574.6|18572.3|18568.3|18581.7|18577.7|18572.3|18568.3|467
1619806800000|2021-04-30 18:20:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18566.1|18562.1|861
1619807100000|2021-04-30 18:25:00|18572.3|18568.3|18566.1|18562.1|18575.4|18571.4|18562.9|18558.9|587
1619807400000|2021-04-30 18:30:00|18562.9|18558.9|18553.6|18549.6|18562.9|18558.9|18550.4|18546.4|953
1619807700000|2021-04-30 18:35:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|358
1619808000000|2021-04-30 18:40:00|18559.8|18555.8|18578.6|18574.6|18578.6|18574.6|18556.7|18552.7|930
1619808300000|2021-04-30 18:45:00|18581.7|18577.7|18562.9|18558.9|18581.7|18577.7|18553.6|18549.6|1111
1619808600000|2021-04-30 18:50:00|18566.1|18562.1|18556.7|18552.7|18572.3|18568.3|18553.6|18549.6|1508
1619808900000|2021-04-30 18:55:00|18559.8|18555.8|18597.3|18593.3|18600.4|18596.4|18559.8|18555.8|6104
1619809200000|2021-04-30 19:00:00|18600.4|18596.4|18597.3|18593.3|18606.7|18602.7|18591.1|18587.1|4012
1619809500000|2021-04-30 19:05:00|18600.4|18596.4|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|1075
1619809800000|2021-04-30 19:10:00|18603.6|18599.6|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|837
1619810100000|2021-04-30 19:15:00|18597.3|18593.3|18597.3|18593.3|18603.6|18599.6|18594.2|18590.2|597
1619810400000|2021-04-30 19:20:00|18594.2|18590.2|18594.2|18590.2|18603.6|18599.6|18591.1|18587.1|965
1619810700000|2021-04-30 19:25:00|18591.1|18587.1|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|969
1619811000000|2021-04-30 19:30:00|18589.5|18585.5|18603.6|18599.6|18606.7|18602.7|18587.9|18583.9|935
1619811300000|2021-04-30 19:35:00|18602|18598|18594.2|18590.2|18606.7|18602.7|18594.2|18590.2|1319
1619811600000|2021-04-30 19:40:00|18597.3|18593.3|18612.9|18608.9|18612.9|18608.9|18594.2|18590.2|1042
1619811900000|2021-04-30 19:45:00|18609.8|18605.8|18591.1|18587.1|18612.9|18608.9|18587.9|18583.9|1868
1619812200000|2021-04-30 19:50:00|18587.9|18583.9|18587.9|18583.9|18594.2|18590.2|18562.9|18558.9|2673
1619812500000|2021-04-30 19:55:00|18584.8|18580.8|18619.2|18615.2|18625.4|18621.4|18581.7|18577.7|6785
1619812800000|2021-04-30 20:00:00|18620.8|18616.8|18622.3|18618.3|18625.4|18621.4|18594.2|18590.2|5189
1619813100000|2021-04-30 20:05:00|18625.4|18621.4|18597.3|18593.3|18625.4|18621.4|18597.3|18593.3|2338
1619813400000|2021-04-30 20:10:00|18600.4|18596.4|18584.8|18580.8|18600.4|18596.4|18584.8|18580.8|1159
1619813700000|2021-04-30 20:15:00|18587.9|18583.9|18609.8|18605.8|18609.8|18605.8|18584.8|18580.8|818
1619814000000|2021-04-30 20:20:00|18612.9|18608.9|18612.9|18608.9|18616.1|18612.1|18609.8|18605.8|936
1619814300000|2021-04-30 20:25:00|18614.5|18610.5|18612.9|18608.9|18616.1|18612.1|18609.8|18605.8|762
1619814600000|2021-04-30 20:30:00|18616.1|18612.1|18612.9|18608.9|18619.2|18615.2|18609.8|18605.8|923
1619814900000|2021-04-30 20:35:00|18616.1|18612.1|18619.2|18615.2|18619.2|18615.2|18614.5|18610.5|394
1619815200000|2021-04-30 20:40:00|18616.1|18612.1|18612.9|18608.9|18619.2|18615.2|18612.9|18608.9|429
1619815500000|2021-04-30 20:45:00|18609.8|18605.8|18616.1|18612.1|18619.2|18615.2|18609.8|18605.8|355
1619815800000|2021-04-30 20:50:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18616.1|18612.1|727
1619816100000|2021-04-30 20:55:00|18620.8|18616.8|18598.9|18594.9|18628.6|18624.6|18597.3|18593.3|508
1619992800000|2021-05-02 22:00:00|18575.4|18571.4|18558.3|18554.3|18577|18573|18553.6|18549.6|146
1619993100000|2021-05-02 22:05:00|18559.8|18555.8|18572.3|18568.3|18572.3|18568.3|18559.8|18555.8|55
1619993400000|2021-05-02 22:10:00|18573.9|18569.9|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|63
1619993700000|2021-05-02 22:15:00|18575.4|18571.4|18577|18573|18578.6|18574.6|18572.3|18568.3|126
1619994000000|2021-05-02 22:20:00|18575.4|18571.4|18567.6|18563.6|18575.4|18571.4|18566.1|18562.1|75
1619994300000|2021-05-02 22:25:00|18566.1|18562.1|18566.1|18562.1|18569.2|18565.2|18566.1|18562.1|12
1619994600000|2021-05-02 22:30:00|18569.2|18565.2|18572.3|18568.3|18572.3|18568.3|18562.9|18558.9|18
1619994900000|2021-05-02 22:35:00|18569.2|18565.2|18578.6|18574.6|18578.6|18574.6|18566.1|18562.1|46
1619995200000|2021-05-02 22:40:00|18580.1|18576.1|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|28
1619995500000|2021-05-02 22:45:00|18580.1|18576.1|18583.3|18579.3|18584.8|18580.8|18578.6|18574.6|31
1619995800000|2021-05-02 22:50:00|18584.8|18580.8|18578.6|18574.6|18584.8|18580.8|18578.6|18574.6|14
1619996100000|2021-05-02 22:55:00|18575.4|18571.4|18578.6|18574.6|18578.6|18574.6|18575.4|18571.4|22
1619996400000|2021-05-02 23:00:00|18581.7|18577.7|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|8
1619996700000|2021-05-02 23:05:00|18577|18573|18578.6|18574.6|18578.6|18574.6|18577|18573|5
1619997000000|2021-05-02 23:10:00|18577|18573|18591.1|18587.1|18592.6|18588.6|18577|18573|34
1619997300000|2021-05-02 23:15:00|18587.9|18583.9|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|32
1619997600000|2021-05-02 23:20:00|18586.4|18582.4|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|40
1619997900000|2021-05-02 23:25:00|18587.9|18583.9|18587.9|18583.9|18587.9|18583.9|18587.9|18583.9|11
1619998200000|2021-05-02 23:30:00|18584.8|18580.8|18584.8|18580.8|18587.9|18583.9|18584.8|18580.8|20
1619998500000|2021-05-02 23:35:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|13
1619998800000|2021-05-02 23:40:00|||||||||7
1619999100000|2021-05-02 23:45:00|18580.1|18576.1|18581.7|18577.7|18581.7|18577.7|18580.1|18576.1|6
1619999400000|2021-05-02 23:50:00|||||||||12
1619999700000|2021-05-02 23:55:00|18578.6|18574.6|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|27
1620000000000|2021-05-03 00:00:00|18578.6|18574.6|18580.1|18576.1|18581.7|18577.7|18578.6|18574.6|23
1620000300000|2021-05-03 00:05:00|18581.7|18577.7|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|38
1620000600000|2021-05-03 00:10:00|18575.4|18571.4|18572.3|18568.3|18577|18573|18570.8|18566.8|22
1620000900000|2021-05-03 00:15:00|18569.2|18565.2|18566.1|18562.1|18569.2|18565.2|18564.5|18560.5|39
1620001200000|2021-05-03 00:20:00|18570.8|18566.8|18572.3|18568.3|18572.3|18568.3|18566.1|18562.1|34
1620001500000|2021-05-03 00:25:00|18570.8|18566.8|18569.2|18565.2|18572.3|18568.3|18569.2|18565.2|10
1620001800000|2021-05-03 00:30:00|18572.3|18568.3|18566.1|18562.1|18572.3|18568.3|18566.1|18562.1|42
1620002100000|2021-05-03 00:35:00|18562.9|18558.9|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|57
1620002400000|2021-05-03 00:40:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|11
1620002700000|2021-05-03 00:45:00|18559.8|18555.8|18555.1|18551.1|18559.8|18555.8|18553.6|18549.6|6
1620003000000|2021-05-03 00:50:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18553.6|18549.6|9
1620003300000|2021-05-03 00:55:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|24
1620003600000|2021-05-03 01:00:00|18553.6|18549.6|18555.1|18551.1|18556.7|18552.7|18550.4|18546.4|74
1620003900000|2021-05-03 01:05:00|18556.7|18552.7|18559.8|18555.8|18561.4|18557.4|18555.1|18551.1|26
1620004200000|2021-05-03 01:10:00|18561.4|18557.4|18559.8|18555.8|18562.9|18558.9|18559.8|18555.8|25
1620004500000|2021-05-03 01:15:00|18556.7|18552.7|18556.7|18552.7|18558.3|18554.3|18556.7|18552.7|13
1620004800000|2021-05-03 01:20:00|18558.3|18554.3|18562.9|18558.9|18562.9|18558.9|18555.1|18551.1|16
1620005100000|2021-05-03 01:25:00|18559.8|18555.8|18559.8|18555.8|18561.4|18557.4|18559.8|18555.8|8
1620005400000|2021-05-03 01:30:00|18561.4|18557.4|18566.1|18562.1|18566.1|18562.1|18561.4|18557.4|30
1620005700000|2021-05-03 01:35:00|18567.6|18563.6|18562.9|18558.9|18570.8|18566.8|18562.9|18558.9|22
1620006000000|2021-05-03 01:40:00|18566.1|18562.1|18566.1|18562.1|18567.6|18563.6|18564.5|18560.5|71
1620006300000|2021-05-03 01:45:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18566.1|18562.1|26
1620006600000|2021-05-03 01:50:00|18567.6|18563.6|18566.1|18562.1|18569.2|18565.2|18566.1|18562.1|7
1620006900000|2021-05-03 01:55:00|18567.6|18563.6|18567.6|18563.6|18569.2|18565.2|18566.1|18562.1|7
1620007200000|2021-05-03 02:00:00|18569.2|18565.2|18575.4|18571.4|18577|18573|18569.2|18565.2|25
1620007500000|2021-05-03 02:05:00|18577|18573|18578.6|18574.6|18578.6|18574.6|18575.4|18571.4|5
1620007800000|2021-05-03 02:10:00|18577|18573|18581.7|18577.7|18581.7|18577.7|18577|18573|31
1620008100000|2021-05-03 02:15:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18583.3|18579.3|24
1620008400000|2021-05-03 02:20:00|||||||||11
1620008700000|2021-05-03 02:25:00|||||||||2
1620009000000|2021-05-03 02:30:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18583.3|18579.3|6
1620009300000|2021-05-03 02:35:00|18583.3|18579.3|18581.7|18577.7|18583.3|18579.3|18581.7|18577.7|11
1620009600000|2021-05-03 02:40:00|18583.3|18579.3|18578.6|18574.6|18583.3|18579.3|18578.6|18574.6|11
1620009900000|2021-05-03 02:45:00|18580.1|18576.1|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|9
1620010200000|2021-05-03 02:50:00|18580.1|18576.1|18578.6|18574.6|18580.1|18576.1|18575.4|18571.4|10
1620010500000|2021-05-03 02:55:00|18580.1|18576.1|18580.1|18576.1|18581.7|18577.7|18580.1|18576.1|5
1620010800000|2021-05-03 03:00:00|18581.7|18577.7|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|6
1620011100000|2021-05-03 03:05:00|18577|18573|18577|18573|18578.6|18574.6|18577|18573|6
1620011400000|2021-05-03 03:10:00|||||||||2
1620012000000|2021-05-03 03:20:00|18578.6|18574.6|18580.1|18576.1|18581.7|18577.7|18578.6|18574.6|23
1620012300000|2021-05-03 03:25:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|4
1620012900000|2021-05-03 03:35:00|||||||||1
1620013200000|2021-05-03 03:40:00|18580.1|18576.1|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|35
1620013500000|2021-05-03 03:45:00|||||||||1
1620014100000|2021-05-03 03:55:00|18577|18573|18578.6|18574.6|18578.6|18574.6|18577|18573|2
1620014400000|2021-05-03 04:00:00|18577|18573|18577|18573|18578.6|18574.6|18577|18573|9
1620014700000|2021-05-03 04:05:00|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|1
1620015000000|2021-05-03 04:10:00|||||||||1
1620016200000|2021-05-03 04:30:00|18581.7|18577.7|18580.1|18576.1|18581.7|18577.7|18580.1|18576.1|11
1620016500000|2021-05-03 04:35:00|18578.6|18574.6|18578.6|18574.6|18580.1|18576.1|18578.6|18574.6|2
1620016800000|2021-05-03 04:40:00|||||||||2
1620017100000|2021-05-03 04:45:00|18580.1|18576.1|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|29
1620017400000|2021-05-03 04:50:00|||||||||1
1620017700000|2021-05-03 04:55:00|18583.3|18579.3|18581.7|18577.7|18583.3|18579.3|18580.1|18576.1|7
1620018000000|2021-05-03 05:00:00|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|3
1620018300000|2021-05-03 05:05:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|5
1620018600000|2021-05-03 05:10:00|18580.1|18576.1|18578.6|18574.6|18581.7|18577.7|18577|18573|8
1620018900000|2021-05-03 05:15:00|18577|18573|18578.6|18574.6|18578.6|18574.6|18577|18573|8
1620019800000|2021-05-03 05:30:00|18577|18573|18577|18573|18578.6|18574.6|18575.4|18571.4|6
1620020100000|2021-05-03 05:35:00|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|2
1620020400000|2021-05-03 05:40:00|18575.4|18571.4|18578.6|18574.6|18578.6|18574.6|18575.4|18571.4|9
1620020700000|2021-05-03 05:45:00|18577|18573|18575.4|18571.4|18578.6|18574.6|18575.4|18571.4|36
1620021000000|2021-05-03 05:50:00|18577|18573|18578.6|18574.6|18578.6|18574.6|18577|18573|12
1620021300000|2021-05-03 05:55:00|18575.4|18571.4|18580.1|18576.1|18581.7|18577.7|18575.4|18571.4|19
1620021600000|2021-05-03 06:00:00|18578.6|18574.6|18569.2|18565.2|18578.6|18574.6|18562.9|18558.9|98
1620021900000|2021-05-03 06:05:00|18570.8|18566.8|18573.9|18569.9|18578.6|18574.6|18570.8|18566.8|39
1620022200000|2021-05-03 06:10:00|18572.3|18568.3|18573.9|18569.9|18575.4|18571.4|18572.3|18568.3|54
1620022500000|2021-05-03 06:15:00|18575.4|18571.4|18583.3|18579.3|18584.8|18580.8|18575.4|18571.4|98
1620022800000|2021-05-03 06:20:00|18584.8|18580.8|18594.2|18590.2|18594.2|18590.2|18583.3|18579.3|31
1620023100000|2021-05-03 06:25:00|18598.9|18594.9|18597.3|18593.3|18598.9|18594.9|18594.2|18590.2|35
1620023400000|2021-05-03 06:30:00|18595.8|18591.8|18603.6|18599.6|18603.6|18599.6|18594.2|18590.2|48
1620023700000|2021-05-03 06:35:00|18602|18598|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|20
1620024000000|2021-05-03 06:40:00|18606.7|18602.7|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|33
1620024300000|2021-05-03 06:45:00|18602|18598|18595.8|18591.8|18603.6|18599.6|18595.8|18591.8|48
1620024600000|2021-05-03 06:50:00|18597.3|18593.3|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|31
1620024900000|2021-05-03 06:55:00|18600.4|18596.4|18597.3|18593.3|18603.6|18599.6|18597.3|18593.3|24
1620025200000|2021-05-03 07:00:00|18598.9|18594.9|18606.7|18602.7|18606.7|18602.7|18598.9|18594.9|88
1620025500000|2021-05-03 07:05:00|18609.8|18605.8|18606.7|18602.7|18612.9|18608.9|18603.6|18599.6|93
1620025800000|2021-05-03 07:10:00|18605.1|18601.1|18609.8|18605.8|18609.8|18605.8|18603.6|18599.6|50
1620026100000|2021-05-03 07:15:00|18608.3|18604.3|18609.8|18605.8|18609.8|18605.8|18606.7|18602.7|23
1620026400000|2021-05-03 07:20:00|18608.3|18604.3|18587.9|18583.9|18609.8|18605.8|18587.9|18583.9|130
1620026700000|2021-05-03 07:25:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18587.9|18583.9|51
1620027000000|2021-05-03 07:30:00|18586.4|18582.4|18583.3|18579.3|18586.4|18582.4|18578.6|18574.6|120
1620027300000|2021-05-03 07:35:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18575.4|18571.4|92
1620027600000|2021-05-03 07:40:00|18580.1|18576.1|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|30
1620027900000|2021-05-03 07:45:00|18578.6|18574.6|18575.4|18571.4|18578.6|18574.6|18575.4|18571.4|43
1620028200000|2021-05-03 07:50:00|18572.3|18568.3|18556.7|18552.7|18572.3|18568.3|18556.7|18552.7|209
1620028500000|2021-05-03 07:55:00|18553.6|18549.6|18544.2|18540.2|18553.6|18549.6|18541.1|18537.1|254
1620028800000|2021-05-03 08:00:00|18547.3|18543.3|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|185
1620029100000|2021-05-03 08:05:00|18547.3|18543.3|18541.1|18537.1|18547.3|18543.3|18541.1|18537.1|44
1620029400000|2021-05-03 08:10:00|18539.5|18535.5|18531.7|18527.7|18539.5|18535.5|18531.7|18527.7|139
1620029700000|2021-05-03 08:15:00|18534.8|18530.8|18533.3|18529.3|18534.8|18530.8|18531.7|18527.7|60
1620030000000|2021-05-03 08:20:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18531.7|18527.7|53
1620030300000|2021-05-03 08:25:00|18533.3|18529.3|18528.6|18524.6|18534.8|18530.8|18528.6|18524.6|101
1620030600000|2021-05-03 08:30:00|18527|18523|18527|18523|18528.6|18524.6|18525.4|18521.4|65
1620030900000|2021-05-03 08:35:00|18528.6|18524.6|18509.8|18505.8|18528.6|18524.6|18509.8|18505.8|104
1620031200000|2021-05-03 08:40:00|18506.7|18502.7|18497.3|18493.3|18512.9|18508.9|18491.1|18487.1|468
1620031500000|2021-05-03 08:45:00|18495.8|18491.8|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|150
1620031800000|2021-05-03 08:50:00|18495.8|18491.8|18494.2|18490.2|18497.3|18493.3|18492.6|18488.6|48
1620032100000|2021-05-03 08:55:00|18491.1|18487.1|18484.8|18480.8|18494.2|18490.2|18484.8|18480.8|251
1620032400000|2021-05-03 09:00:00|18481.7|18477.7|18484.8|18480.8|18487.9|18483.9|18481.7|18477.7|146
1620032700000|2021-05-03 09:05:00|18481.7|18477.7|18491.1|18487.1|18494.2|18490.2|18481.7|18477.7|349
1620033000000|2021-05-03 09:10:00|18494.2|18490.2|18500.4|18496.4|18500.4|18496.4|18491.1|18487.1|88
1620033300000|2021-05-03 09:15:00|18502|18498|18509.8|18505.8|18509.8|18505.8|18502|18498|141
1620033600000|2021-05-03 09:20:00|18508.3|18504.3|18512.9|18508.9|18517.6|18513.6|18506.7|18502.7|74
1620033900000|2021-05-03 09:25:00|18516.1|18512.1|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|68
1620034200000|2021-05-03 09:30:00|18506.7|18502.7|18522.3|18518.3|18525.4|18521.4|18506.7|18502.7|159
1620034500000|2021-05-03 09:35:00|18525.4|18521.4|18523.9|18519.9|18525.4|18521.4|18519.2|18515.2|212
1620034800000|2021-05-03 09:40:00|18525.4|18521.4|18522.3|18518.3|18525.4|18521.4|18519.2|18515.2|185
1620035100000|2021-05-03 09:45:00|18520.8|18516.8|18525.4|18521.4|18534.8|18530.8|18519.2|18515.2|157
1620035400000|2021-05-03 09:50:00|18523.9|18519.9|18525.4|18521.4|18525.4|18521.4|18519.2|18515.2|186
1620035700000|2021-05-03 09:55:00|18528.6|18524.6|18537.9|18533.9|18537.9|18533.9|18525.4|18521.4|153
1620036000000|2021-05-03 10:00:00|18534.8|18530.8|18547.3|18543.3|18547.3|18543.3|18531.7|18527.7|221
1620036300000|2021-05-03 10:05:00|18550.4|18546.4|18555.1|18551.1|18555.1|18551.1|18544.2|18540.2|226
1620036600000|2021-05-03 10:10:00|18553.6|18549.6|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|228
1620036900000|2021-05-03 10:15:00|18550.4|18546.4|18547.3|18543.3|18553.6|18549.6|18547.3|18543.3|81
1620037200000|2021-05-03 10:20:00|18544.2|18540.2|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|138
1620037500000|2021-05-03 10:25:00|18531.7|18527.7|18541.1|18537.1|18544.2|18540.2|18528.6|18524.6|166
1620037800000|2021-05-03 10:30:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18533.3|18529.3|144
1620038100000|2021-05-03 10:35:00|18534.8|18530.8|18544.2|18540.2|18544.2|18540.2|18531.7|18527.7|84
1620038400000|2021-05-03 10:40:00|18542.6|18538.6|18553.6|18549.6|18553.6|18549.6|18541.1|18537.1|102
1620038700000|2021-05-03 10:45:00|18552|18548|18566.1|18562.1|18569.2|18565.2|18552|18548|194
1620039000000|2021-05-03 10:50:00|18569.2|18565.2|18559.8|18555.8|18569.2|18565.2|18556.7|18552.7|202
1620039300000|2021-05-03 10:55:00|18562.9|18558.9|18550.4|18546.4|18562.9|18558.9|18550.4|18546.4|254
1620039600000|2021-05-03 11:00:00|18544.2|18540.2|18541.1|18537.1|18550.4|18546.4|18537.9|18533.9|216
1620039900000|2021-05-03 11:05:00|18544.2|18540.2|18553.6|18549.6|18555.1|18551.1|18542.6|18538.6|165
1620040200000|2021-05-03 11:10:00|18550.4|18546.4|18559.8|18555.8|18559.8|18555.8|18548.9|18544.9|113
1620040500000|2021-05-03 11:15:00|18561.4|18557.4|18556.7|18552.7|18569.2|18565.2|18552|18548|172
1620040800000|2021-05-03 11:20:00|18566.1|18562.1|18572.3|18568.3|18578.6|18574.6|18562.9|18558.9|401
1620041100000|2021-05-03 11:25:00|18575.4|18571.4|18556.7|18552.7|18575.4|18571.4|18553.6|18549.6|245
1620041400000|2021-05-03 11:30:00|18559.8|18555.8|18575.4|18571.4|18581.7|18577.7|18559.8|18555.8|273
1620041700000|2021-05-03 11:35:00|18578.6|18574.6|18562.9|18558.9|18578.6|18574.6|18562.9|18558.9|222
1620042000000|2021-05-03 11:40:00|18566.1|18562.1|18572.3|18568.3|18581.7|18577.7|18566.1|18562.1|273
1620042300000|2021-05-03 11:45:00|18569.2|18565.2|18556.7|18552.7|18570.8|18566.8|18553.6|18549.6|131
1620042600000|2021-05-03 11:50:00|18558.3|18554.3|18569.2|18565.2|18569.2|18565.2|18556.7|18552.7|327
1620042900000|2021-05-03 11:55:00|18567.6|18563.6|18562.9|18558.9|18569.2|18565.2|18559.8|18555.8|182
1620043200000|2021-05-03 12:00:00|18566.1|18562.1|18548.9|18544.9|18566.1|18562.1|18545.8|18541.8|339
1620043500000|2021-05-03 12:05:00|18547.3|18543.3|18525.4|18521.4|18547.3|18543.3|18523.9|18519.9|441
1620043800000|2021-05-03 12:10:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18519.2|18515.2|418
1620044100000|2021-05-03 12:15:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|442
1620044400000|2021-05-03 12:20:00|18528.6|18524.6|18562.9|18558.9|18562.9|18558.9|18525.4|18521.4|638
1620044700000|2021-05-03 12:25:00|18566.1|18562.1|18581.7|18577.7|18584.8|18580.8|18559.8|18555.8|634
1620045000000|2021-05-03 12:30:00|18578.6|18574.6|18591.1|18587.1|18594.2|18590.2|18578.6|18574.6|643
1620045300000|2021-05-03 12:35:00|18592.6|18588.6|18605.1|18601.1|18606.7|18602.7|18587.9|18583.9|537
1620045600000|2021-05-03 12:40:00|18603.6|18599.6|18637.9|18633.9|18637.9|18633.9|18594.2|18590.2|1087
1620045900000|2021-05-03 12:45:00|18634.8|18630.8|18650.4|18646.4|18656.7|18652.7|18631.7|18627.7|747
1620046200000|2021-05-03 12:50:00|18652|18648|18647.3|18643.3|18653.6|18649.6|18644.2|18640.2|925
1620046500000|2021-05-03 12:55:00|18648.9|18644.9|18653.6|18649.6|18656.7|18652.7|18644.2|18640.2|555
1620046800000|2021-05-03 13:00:00|18656.7|18652.7|18656.7|18652.7|18659.8|18655.8|18647.3|18643.3|568
1620047100000|2021-05-03 13:05:00|18659.8|18655.8|18647.3|18643.3|18666.1|18662.1|18641.1|18637.1|718
1620047400000|2021-05-03 13:10:00|18653.6|18649.6|18644.2|18640.2|18656.7|18652.7|18637.9|18633.9|630
1620047700000|2021-05-03 13:15:00|18647.3|18643.3|18647.3|18643.3|18650.4|18646.4|18637.9|18633.9|591
1620048000000|2021-05-03 13:20:00|18645.8|18641.8|18650.4|18646.4|18653.6|18649.6|18644.2|18640.2|452
1620048300000|2021-05-03 13:25:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18653.6|18649.6|322
1620048600000|2021-05-03 13:30:00|18656.7|18652.7|18644.2|18640.2|18669.2|18665.2|18641.1|18637.1|699
1620048900000|2021-05-03 13:35:00|18647.3|18643.3|18653.6|18649.6|18662.9|18658.9|18647.3|18643.3|476
1620049200000|2021-05-03 13:40:00|18656.7|18652.7|18641.1|18637.1|18656.7|18652.7|18637.9|18633.9|366
1620049500000|2021-05-03 13:45:00|18644.2|18640.2|18644.2|18640.2|18650.4|18646.4|18637.9|18633.9|419
1620049800000|2021-05-03 13:50:00|18645.8|18641.8|18653.6|18649.6|18656.7|18652.7|18637.9|18633.9|529
1620050100000|2021-05-03 13:55:00|18650.4|18646.4|18669.2|18665.2|18672.3|18668.3|18650.4|18646.4|734
1620050400000|2021-05-03 14:00:00|18686.4|18682.4|18756.7|18752.7|18766.1|18762.1|18683.3|18679.3|2883
1620050700000|2021-05-03 14:05:00|18759.8|18755.8|18719.2|18715.2|18759.8|18755.8|18716.1|18712.1|1429
1620051000000|2021-05-03 14:10:00|18716.1|18712.1|18725.4|18721.4|18744.2|18740.2|18716.1|18712.1|1126
1620051300000|2021-05-03 14:15:00|18722.3|18718.3|18741.1|18737.1|18750.4|18746.4|18722.3|18718.3|1056
1620051600000|2021-05-03 14:20:00|18744.2|18740.2|18744.2|18740.2|18750.4|18746.4|18731.7|18727.7|1061
1620051900000|2021-05-03 14:25:00|18745.8|18741.8|18759.8|18755.8|18769.2|18765.2|18737.9|18733.9|1009
1620052200000|2021-05-03 14:30:00|18762.9|18758.9|18772.3|18768.3|18775.4|18771.4|18756.7|18752.7|1102
1620052500000|2021-05-03 14:35:00|18769.2|18765.2|18756.7|18752.7|18775.4|18771.4|18753.6|18749.6|1060
1620052800000|2021-05-03 14:40:00|18758.3|18754.3|18728.6|18724.6|18759.8|18755.8|18725.4|18721.4|1046
1620053100000|2021-05-03 14:45:00|18731.7|18727.7|18719.2|18715.2|18737.9|18733.9|18719.2|18715.2|791
1620053400000|2021-05-03 14:50:00|18717.6|18713.6|18725.4|18721.4|18728.6|18724.6|18716.1|18712.1|583
1620053700000|2021-05-03 14:55:00|18728.6|18724.6|18698.9|18694.9|18728.6|18724.6|18697.3|18693.3|1005
1620054000000|2021-05-03 15:00:00|18700.4|18696.4|18716.1|18712.1|18722.3|18718.3|18700.4|18696.4|746
1620054300000|2021-05-03 15:05:00|18712.9|18708.9|18687.9|18683.9|18716.1|18712.1|18684.8|18680.8|749
1620054600000|2021-05-03 15:10:00|18684.8|18680.8|18656.7|18652.7|18687.9|18683.9|18653.6|18649.6|1272
1620054900000|2021-05-03 15:15:00|18659.8|18655.8|18659.8|18655.8|18666.1|18662.1|18655.1|18651.1|1039
1620055200000|2021-05-03 15:20:00|18661.4|18657.4|18650.4|18646.4|18661.4|18657.4|18644.2|18640.2|742
1620055500000|2021-05-03 15:25:00|18653.6|18649.6|18647.3|18643.3|18653.6|18649.6|18644.2|18640.2|571
1620055800000|2021-05-03 15:30:00|18644.2|18640.2|18637.9|18633.9|18644.2|18640.2|18631.7|18627.7|603
1620056100000|2021-05-03 15:35:00|18634.8|18630.8|18625.4|18621.4|18634.8|18630.8|18622.3|18618.3|426
1620056400000|2021-05-03 15:40:00|18623.9|18619.9|18619.2|18615.2|18625.4|18621.4|18616.1|18612.1|631
1620056700000|2021-05-03 15:45:00|18616.1|18612.1|18609.8|18605.8|18617.6|18613.6|18606.7|18602.7|447
1620057000000|2021-05-03 15:50:00|18606.7|18602.7|18628.6|18624.6|18628.6|18624.6|18600.4|18596.4|797
1620057300000|2021-05-03 15:55:00|18634.8|18630.8|18641.1|18637.1|18644.2|18640.2|18634.8|18630.8|480
1620057600000|2021-05-03 16:00:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18628.6|18624.6|544
1620057900000|2021-05-03 16:05:00|18641.1|18637.1|18650.4|18646.4|18653.6|18649.6|18637.9|18633.9|635
1620058200000|2021-05-03 16:10:00|18647.3|18643.3|18653.6|18649.6|18656.7|18652.7|18647.3|18643.3|414
1620058500000|2021-05-03 16:15:00|18656.7|18652.7|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|330
1620058800000|2021-05-03 16:20:00|18659.8|18655.8|18659.8|18655.8|18669.2|18665.2|18653.6|18649.6|537
1620059100000|2021-05-03 16:25:00|18656.7|18652.7|18637.9|18633.9|18659.8|18655.8|18637.9|18633.9|441
1620059400000|2021-05-03 16:30:00|18639.5|18635.5|18637.9|18633.9|18647.3|18643.3|18637.9|18633.9|279
1620059700000|2021-05-03 16:35:00|18641.1|18637.1|18650.4|18646.4|18650.4|18646.4|18637.9|18633.9|445
1620060000000|2021-05-03 16:40:00|18647.3|18643.3|18653.6|18649.6|18653.6|18649.6|18641.1|18637.1|363
1620060300000|2021-05-03 16:45:00|18650.4|18646.4|18644.2|18640.2|18650.4|18646.4|18641.1|18637.1|309
1620060600000|2021-05-03 16:50:00|18642.6|18638.6|18631.7|18627.7|18644.2|18640.2|18628.6|18624.6|223
1620060900000|2021-05-03 16:55:00|18628.6|18624.6|18637.9|18633.9|18637.9|18633.9|18625.4|18621.4|414
1620061200000|2021-05-03 17:00:00|18634.8|18630.8|18637.9|18633.9|18641.1|18637.1|18631.7|18627.7|479
1620061500000|2021-05-03 17:05:00|18634.8|18630.8|18650.4|18646.4|18650.4|18646.4|18634.8|18630.8|633
1620061800000|2021-05-03 17:10:00|18653.6|18649.6|18650.4|18646.4|18656.7|18652.7|18650.4|18646.4|361
1620062100000|2021-05-03 17:15:00|18652|18648|18659.8|18655.8|18662.9|18658.9|18652|18648|518
1620062400000|2021-05-03 17:20:00|18661.4|18657.4|18659.8|18655.8|18666.1|18662.1|18659.8|18655.8|322
1620062700000|2021-05-03 17:25:00|18662.9|18658.9|18659.8|18655.8|18662.9|18658.9|18653.6|18649.6|518
1620063000000|2021-05-03 17:30:00|18656.7|18652.7|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|254
1620063300000|2021-05-03 17:35:00|18659.8|18655.8|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|122
1620063600000|2021-05-03 17:40:00|18653.6|18649.6|18669.2|18665.2|18669.2|18665.2|18650.4|18646.4|302
1620063900000|2021-05-03 17:45:00|18672.3|18668.3|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|561
1620064200000|2021-05-03 17:50:00|18662.9|18658.9|18656.7|18652.7|18667.6|18663.6|18653.6|18649.6|413
1620064500000|2021-05-03 17:55:00|18659.8|18655.8|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|283
1620064800000|2021-05-03 18:00:00|18659.8|18655.8|18650.4|18646.4|18659.8|18655.8|18647.3|18643.3|420
1620065100000|2021-05-03 18:05:00|18644.2|18640.2|18647.3|18643.3|18650.4|18646.4|18642.6|18638.6|252
1620065400000|2021-05-03 18:10:00|18650.4|18646.4|18653.6|18649.6|18653.6|18649.6|18647.3|18643.3|330
1620065700000|2021-05-03 18:15:00|18656.7|18652.7|18653.6|18649.6|18659.8|18655.8|18653.6|18649.6|184
1620066000000|2021-05-03 18:20:00|18656.7|18652.7|18659.8|18655.8|18666.1|18662.1|18653.6|18649.6|477
1620066300000|2021-05-03 18:25:00|18656.7|18652.7|18644.2|18640.2|18656.7|18652.7|18644.2|18640.2|189
1620066600000|2021-05-03 18:30:00|18645.8|18641.8|18634.8|18630.8|18647.3|18643.3|18634.8|18630.8|321
1620066900000|2021-05-03 18:35:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18625.4|18621.4|309
1620067200000|2021-05-03 18:40:00|18633.3|18629.3|18653.6|18649.6|18656.7|18652.7|18631.7|18627.7|485
1620067500000|2021-05-03 18:45:00|18650.4|18646.4|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|391
1620067800000|2021-05-03 18:50:00|18656.7|18652.7|18647.3|18643.3|18659.8|18655.8|18647.3|18643.3|443
1620068100000|2021-05-03 18:55:00|18644.2|18640.2|18648.9|18644.9|18653.6|18649.6|18641.1|18637.1|1127
1620068400000|2021-05-03 19:00:00|18650.4|18646.4|18653.6|18649.6|18653.6|18649.6|18644.2|18640.2|511
1620068700000|2021-05-03 19:05:00|18650.4|18646.4|18641.1|18637.1|18650.4|18646.4|18641.1|18637.1|353
1620069000000|2021-05-03 19:10:00|18644.2|18640.2|18631.7|18627.7|18644.2|18640.2|18628.6|18624.6|390
1620069300000|2021-05-03 19:15:00|18630.1|18626.1|18606.7|18602.7|18630.1|18626.1|18606.7|18602.7|756
1620069600000|2021-05-03 19:20:00|18609.8|18605.8|18622.3|18618.3|18622.3|18618.3|18597.3|18593.3|1187
1620069900000|2021-05-03 19:25:00|18625.4|18621.4|18628.6|18624.6|18631.7|18627.7|18622.3|18618.3|524
1620070200000|2021-05-03 19:30:00|18631.7|18627.7|18653.6|18649.6|18653.6|18649.6|18631.7|18627.7|576
1620070500000|2021-05-03 19:35:00|18650.4|18646.4|18641.1|18637.1|18653.6|18649.6|18637.9|18633.9|720
1620070800000|2021-05-03 19:40:00|18639.5|18635.5|18644.2|18640.2|18647.3|18643.3|18634.8|18630.8|438
1620071100000|2021-05-03 19:45:00|18641.1|18637.1|18623.9|18619.9|18641.1|18637.1|18623.9|18619.9|288
1620071400000|2021-05-03 19:50:00|18625.4|18621.4|18647.3|18643.3|18647.3|18643.3|18616.1|18612.1|925
1620071700000|2021-05-03 19:55:00|18644.2|18640.2|18631.7|18627.7|18647.3|18643.3|18612.9|18608.9|1958
1620072000000|2021-05-03 20:00:00|18630.1|18626.1|18656.7|18652.7|18659.8|18655.8|18628.6|18624.6|1338
1620072300000|2021-05-03 20:05:00|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|18653.6|18649.6|200
1620072600000|2021-05-03 20:10:00|18662.9|18658.9|18666.1|18662.1|18666.1|18662.1|18659.8|18655.8|364
1620072900000|2021-05-03 20:15:00|18662.9|18658.9|18653.6|18649.6|18666.1|18662.1|18653.6|18649.6|235
1620073200000|2021-05-03 20:20:00|18655.1|18651.1|18653.6|18649.6|18662.9|18658.9|18653.6|18649.6|219
1620073500000|2021-05-03 20:25:00|18656.7|18652.7|18650.4|18646.4|18656.7|18652.7|18650.4|18646.4|151
1620073800000|2021-05-03 20:30:00|18653.6|18649.6|18662.9|18658.9|18662.9|18658.9|18653.6|18649.6|170
1620074100000|2021-05-03 20:35:00|18661.4|18657.4|18672.3|18668.3|18672.3|18668.3|18659.8|18655.8|207
1620074400000|2021-05-03 20:40:00|18673.9|18669.9|18670.8|18666.8|18681.7|18677.7|18669.2|18665.2|231
1620074700000|2021-05-03 20:45:00|18672.3|18668.3|18673.9|18669.9|18678.6|18674.6|18669.2|18665.2|325
1620075000000|2021-05-03 20:50:00|18675.4|18671.4|18666.1|18662.1|18684.8|18680.8|18662.9|18658.9|267
1620075300000|2021-05-03 20:55:00|18664.5|18660.5|18659.8|18655.8|18669.2|18665.2|18659.8|18655.8|123
1620079200000|2021-05-03 22:00:00|18661.4|18657.4|18662.9|18658.9|18664.5|18660.5|18656.7|18652.7|31
1620079500000|2021-05-03 22:05:00|18659.8|18655.8|18669.2|18665.2|18670.8|18666.8|18659.8|18655.8|19
1620079800000|2021-05-03 22:10:00|18667.6|18663.6|18670.8|18666.8|18670.8|18666.8|18666.1|18662.1|3
1620080100000|2021-05-03 22:15:00|18669.2|18665.2|18672.3|18668.3|18675.4|18671.4|18669.2|18665.2|22
1620080400000|2021-05-03 22:20:00|18669.2|18665.2|18669.2|18665.2|18669.2|18665.2|18667.6|18663.6|18
1620080700000|2021-05-03 22:25:00|18667.6|18663.6|18669.2|18665.2|18672.3|18668.3|18667.6|18663.6|17
1620081000000|2021-05-03 22:30:00|18667.6|18663.6|18670.8|18666.8|18670.8|18666.8|18666.1|18662.1|15
1620081300000|2021-05-03 22:35:00|18669.2|18665.2|18661.4|18657.4|18672.3|18668.3|18659.8|18655.8|28
1620081600000|2021-05-03 22:40:00|18659.8|18655.8|18656.7|18652.7|18664.5|18660.5|18656.7|18652.7|28
1620081900000|2021-05-03 22:45:00|18655.1|18651.1|18656.7|18652.7|18656.7|18652.7|18655.1|18651.1|14
1620082200000|2021-05-03 22:50:00|18655.1|18651.1|18658.3|18654.3|18658.3|18654.3|18655.1|18651.1|6
1620082500000|2021-05-03 22:55:00|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|18658.3|18654.3|2
1620082800000|2021-05-03 23:00:00|18662.9|18658.9|18666.1|18662.1|18669.2|18665.2|18662.9|18658.9|30
1620083100000|2021-05-03 23:05:00|18662.9|18658.9|18662.9|18658.9|18662.9|18658.9|18661.4|18657.4|14
1620083700000|2021-05-03 23:15:00|||||||||2
1620084000000|2021-05-03 23:20:00|18661.4|18657.4|18658.3|18654.3|18662.9|18658.9|18656.7|18652.7|14
1620084300000|2021-05-03 23:25:00|18656.7|18652.7|18656.7|18652.7|18658.3|18654.3|18656.7|18652.7|1
1620084600000|2021-05-03 23:30:00|18659.8|18655.8|18656.7|18652.7|18659.8|18655.8|18656.7|18652.7|7
1620084900000|2021-05-03 23:35:00|18655.1|18651.1|18655.1|18651.1|18656.7|18652.7|18653.6|18649.6|25
1620085200000|2021-05-03 23:40:00|18653.6|18649.6|18656.7|18652.7|18656.7|18652.7|18653.6|18649.6|11
1620085500000|2021-05-03 23:45:00|18655.1|18651.1|18653.6|18649.6|18655.1|18651.1|18653.6|18649.6|16
1620085800000|2021-05-03 23:50:00|18656.7|18652.7|18656.7|18652.7|18656.7|18652.7|18656.7|18652.7|16
1620086100000|2021-05-03 23:55:00|18659.8|18655.8|18658.3|18654.3|18659.8|18655.8|18658.3|18654.3|16
1620086400000|2021-05-04 00:00:00|18656.7|18652.7|18656.7|18652.7|18658.3|18654.3|18655.1|18651.1|6
1620086700000|2021-05-04 00:05:00|18655.1|18651.1|18656.7|18652.7|18656.7|18652.7|18653.6|18649.6|10
1620087000000|2021-05-04 00:10:00|18655.1|18651.1|18656.7|18652.7|18659.8|18655.8|18655.1|18651.1|16
1620087300000|2021-05-04 00:15:00|18659.8|18655.8|18669.2|18665.2|18669.2|18665.2|18658.3|18654.3|37
1620087600000|2021-05-04 00:20:00|18667.6|18663.6|18662.9|18658.9|18667.6|18663.6|18662.9|18658.9|7
1620087900000|2021-05-04 00:25:00|18664.5|18660.5|18666.1|18662.1|18667.6|18663.6|18664.5|18660.5|10
1620088200000|2021-05-04 00:30:00|18662.9|18658.9|18667.6|18663.6|18669.2|18665.2|18661.4|18657.4|18
1620088500000|2021-05-04 00:35:00|18666.1|18662.1|18666.1|18662.1|18667.6|18663.6|18666.1|18662.1|15
1620088800000|2021-05-04 00:40:00|18669.2|18665.2|18662.9|18658.9|18669.2|18665.2|18662.9|18658.9|86
1620089100000|2021-05-04 00:45:00|18659.8|18655.8|18662.9|18658.9|18666.1|18662.1|18659.8|18655.8|12
1620089400000|2021-05-04 00:50:00|18661.4|18657.4|18659.8|18655.8|18662.9|18658.9|18659.8|18655.8|12
1620089700000|2021-05-04 00:55:00|18656.7|18652.7|18653.6|18649.6|18656.7|18652.7|18653.6|18649.6|23
1620090000000|2021-05-04 01:00:00|18652|18648|18653.6|18649.6|18653.6|18649.6|18650.4|18646.4|66
1620090300000|2021-05-04 01:05:00|18652|18648|18653.6|18649.6|18653.6|18649.6|18652|18648|4
1620090600000|2021-05-04 01:10:00|18652|18648|18653.6|18649.6|18653.6|18649.6|18650.4|18646.4|13
1620090900000|2021-05-04 01:15:00|18652|18648|18653.6|18649.6|18653.6|18649.6|18650.4|18646.4|8
1620091200000|2021-05-04 01:20:00|18652|18648|18659.8|18655.8|18661.4|18657.4|18652|18648|31
1620091500000|2021-05-04 01:25:00|18658.3|18654.3|18659.8|18655.8|18661.4|18657.4|18656.7|18652.7|33
1620091800000|2021-05-04 01:30:00|18661.4|18657.4|18661.4|18657.4|18661.4|18657.4|18659.8|18655.8|3
1620092100000|2021-05-04 01:35:00|18662.9|18658.9|18661.4|18657.4|18662.9|18658.9|18659.8|18655.8|1
1620092400000|2021-05-04 01:40:00|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|9
1620092700000|2021-05-04 01:45:00|||||||||1
1620093000000|2021-05-04 01:50:00|18656.7|18652.7|18655.1|18651.1|18656.7|18652.7|18655.1|18651.1|16
1620093300000|2021-05-04 01:55:00|18656.7|18652.7|18653.6|18649.6|18656.7|18652.7|18653.6|18649.6|8
1620093600000|2021-05-04 02:00:00|18650.4|18646.4|18650.4|18646.4|18650.4|18646.4|18650.4|18646.4|39
1620093900000|2021-05-04 02:05:00|18648.9|18644.9|18647.3|18643.3|18650.4|18646.4|18647.3|18643.3|38
1620094200000|2021-05-04 02:10:00|18644.2|18640.2|18641.1|18637.1|18644.2|18640.2|18641.1|18637.1|30
1620094500000|2021-05-04 02:15:00|||||||||8
1620094800000|2021-05-04 02:20:00|18644.2|18640.2|18641.1|18637.1|18644.2|18640.2|18641.1|18637.1|46
1620095100000|2021-05-04 02:25:00|18639.5|18635.5|18637.9|18633.9|18639.5|18635.5|18637.9|18633.9|22
1620095400000|2021-05-04 02:30:00|18639.5|18635.5|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|11
1620095700000|2021-05-04 02:35:00|||||||||8
1620096000000|2021-05-04 02:40:00|||||||||1
1620096300000|2021-05-04 02:45:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18637.9|18633.9|20
1620096600000|2021-05-04 02:50:00|18639.5|18635.5|18637.9|18633.9|18639.5|18635.5|18637.9|18633.9|0
1620096900000|2021-05-04 02:55:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|16
1620097200000|2021-05-04 03:00:00|18636.4|18632.4|18636.4|18632.4|18636.4|18632.4|18634.8|18630.8|16
1620097500000|2021-05-04 03:05:00|18634.8|18630.8|18636.4|18632.4|18637.9|18633.9|18634.8|18630.8|18
1620097800000|2021-05-04 03:10:00|18634.8|18630.8|18634.8|18630.8|18636.4|18632.4|18634.8|18630.8|2
1620098100000|2021-05-04 03:15:00|||||||||2
1620098400000|2021-05-04 03:20:00|||||||||15
1620098700000|2021-05-04 03:25:00|||||||||13
1620099000000|2021-05-04 03:30:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|7
1620099300000|2021-05-04 03:35:00|18630.1|18626.1|18628.6|18624.6|18630.1|18626.1|18628.6|18624.6|12
1620099600000|2021-05-04 03:40:00|||||||||1
1620099900000|2021-05-04 03:45:00|||||||||14
1620100200000|2021-05-04 03:50:00|18630.1|18626.1|18631.7|18627.7|18631.7|18627.7|18630.1|18626.1|16
1620100500000|2021-05-04 03:55:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|31
1620100800000|2021-05-04 04:00:00|18631.7|18627.7|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|14
1620101100000|2021-05-04 04:05:00|18630.1|18626.1|18628.6|18624.6|18630.1|18626.1|18628.6|18624.6|9
1620101400000|2021-05-04 04:10:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|12
1620101700000|2021-05-04 04:15:00|18634.8|18630.8|18631.7|18627.7|18634.8|18630.8|18631.7|18627.7|23
1620102000000|2021-05-04 04:20:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|4
1620102300000|2021-05-04 04:25:00|18631.7|18627.7|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|25
1620102600000|2021-05-04 04:30:00|18633.3|18629.3|18628.6|18624.6|18633.3|18629.3|18625.4|18621.4|13
1620102900000|2021-05-04 04:35:00|18627|18623|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|5
1620103200000|2021-05-04 04:40:00|18631.7|18627.7|18630.1|18626.1|18631.7|18627.7|18628.6|18624.6|13
1620103500000|2021-05-04 04:45:00|18628.6|18624.6|18631.7|18627.7|18631.7|18627.7|18628.6|18624.6|13
1620103800000|2021-05-04 04:50:00|18628.6|18624.6|18628.6|18624.6|18628.6|18624.6|18628.6|18624.6|5
1620104100000|2021-05-04 04:55:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18630.1|18626.1|2
1620104400000|2021-05-04 05:00:00|18630.1|18626.1|18627|18623|18631.7|18627.7|18625.4|18621.4|6
1620104700000|2021-05-04 05:05:00|18628.6|18624.6|18625.4|18621.4|18628.6|18624.6|18625.4|18621.4|5
1620105000000|2021-05-04 05:10:00|18622.3|18618.3|18625.4|18621.4|18625.4|18621.4|18622.3|18618.3|42
1620105300000|2021-05-04 05:15:00|18622.3|18618.3|18625.4|18621.4|18625.4|18621.4|18622.3|18618.3|22
1620105600000|2021-05-04 05:20:00|18622.3|18618.3|18625.4|18621.4|18625.4|18621.4|18622.3|18618.3|13
1620105900000|2021-05-04 05:25:00|18623.9|18619.9|18622.3|18618.3|18623.9|18619.9|18622.3|18618.3|6
1620106200000|2021-05-04 05:30:00|18625.4|18621.4|18625.4|18621.4|18625.4|18621.4|18625.4|18621.4|19
1620106500000|2021-05-04 05:35:00|18627|18623|18628.6|18624.6|18628.6|18624.6|18627|18623|24
1620106800000|2021-05-04 05:40:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|21
1620107100000|2021-05-04 05:45:00|18631.7|18627.7|18631.7|18627.7|18634.8|18630.8|18631.7|18627.7|51
1620107400000|2021-05-04 05:50:00|18628.6|18624.6|18631.7|18627.7|18631.7|18627.7|18625.4|18621.4|56
1620107700000|2021-05-04 05:55:00|18630.1|18626.1|18633.3|18629.3|18633.3|18629.3|18628.6|18624.6|18
1620108000000|2021-05-04 06:00:00|18634.8|18630.8|18625.4|18621.4|18641.1|18637.1|18622.3|18618.3|114
1620108300000|2021-05-04 06:05:00|18623.9|18619.9|18609.8|18605.8|18625.4|18621.4|18609.8|18605.8|189
1620108600000|2021-05-04 06:10:00|18606.7|18602.7|18612.9|18608.9|18616.1|18612.1|18606.7|18602.7|244
1620108900000|2021-05-04 06:15:00|18611.4|18607.4|18619.2|18615.2|18622.3|18618.3|18606.7|18602.7|138
1620109200000|2021-05-04 06:20:00|18622.3|18618.3|18614.5|18610.5|18623.9|18619.9|18612.9|18608.9|408
1620109500000|2021-05-04 06:25:00|18612.9|18608.9|18622.3|18618.3|18623.9|18619.9|18612.9|18608.9|234
1620109800000|2021-05-04 06:30:00|18619.2|18615.2|18628.6|18624.6|18631.7|18627.7|18612.9|18608.9|233
1620110100000|2021-05-04 06:35:00|18625.4|18621.4|18628.6|18624.6|18631.7|18627.7|18625.4|18621.4|161
1620110400000|2021-05-04 06:40:00|18631.7|18627.7|18630.1|18626.1|18634.8|18630.8|18628.6|18624.6|97
1620110700000|2021-05-04 06:45:00|18631.7|18627.7|18619.2|18615.2|18631.7|18627.7|18616.1|18612.1|87
1620111000000|2021-05-04 06:50:00|18625.4|18621.4|18619.2|18615.2|18625.4|18621.4|18614.5|18610.5|102
1620111300000|2021-05-04 06:55:00|18616.1|18612.1|18619.2|18615.2|18622.3|18618.3|18616.1|18612.1|69
1620111600000|2021-05-04 07:00:00|18620.8|18616.8|18637.9|18633.9|18641.1|18637.1|18619.2|18615.2|329
1620111900000|2021-05-04 07:05:00|18641.1|18637.1|18631.7|18627.7|18641.1|18637.1|18622.3|18618.3|164
1620112200000|2021-05-04 07:10:00|18630.1|18626.1|18634.8|18630.8|18648.9|18644.9|18628.6|18624.6|283
1620112500000|2021-05-04 07:15:00|18631.7|18627.7|18616.1|18612.1|18634.8|18630.8|18612.9|18608.9|139
1620112800000|2021-05-04 07:20:00|18612.9|18608.9|18619.2|18615.2|18625.4|18621.4|18612.9|18608.9|130
1620113100000|2021-05-04 07:25:00|18617.6|18613.6|18628.6|18624.6|18634.8|18630.8|18616.1|18612.1|260
1620113400000|2021-05-04 07:30:00|18630.1|18626.1|18644.2|18640.2|18645.8|18641.8|18628.6|18624.6|124
1620113700000|2021-05-04 07:35:00|18642.6|18638.6|18631.7|18627.7|18642.6|18638.6|18631.7|18627.7|80
1620114000000|2021-05-04 07:40:00|18634.8|18630.8|18631.7|18627.7|18634.8|18630.8|18622.3|18618.3|247
1620114300000|2021-05-04 07:45:00|18630.1|18626.1|18634.8|18630.8|18634.8|18630.8|18628.6|18624.6|70
1620114600000|2021-05-04 07:50:00|18637.9|18633.9|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|116
1620114900000|2021-05-04 07:55:00|18636.4|18632.4|18644.2|18640.2|18647.3|18643.3|18636.4|18632.4|183
1620115200000|2021-05-04 08:00:00|18641.1|18637.1|18650.4|18646.4|18650.4|18646.4|18641.1|18637.1|86
1620115500000|2021-05-04 08:05:00|18652|18648|18647.3|18643.3|18659.8|18655.8|18644.2|18640.2|134
1620115800000|2021-05-04 08:10:00|18645.8|18641.8|18653.6|18649.6|18656.7|18652.7|18644.2|18640.2|107
1620116100000|2021-05-04 08:15:00|18652|18648|18645.8|18641.8|18653.6|18649.6|18644.2|18640.2|74
1620116400000|2021-05-04 08:20:00|18647.3|18643.3|18652|18648|18659.8|18655.8|18644.2|18640.2|144
1620116700000|2021-05-04 08:25:00|18653.6|18649.6|18656.7|18652.7|18656.7|18652.7|18647.3|18643.3|130
1620117000000|2021-05-04 08:30:00|18653.6|18649.6|18644.2|18640.2|18656.7|18652.7|18644.2|18640.2|66
1620117300000|2021-05-04 08:35:00|18641.1|18637.1|18644.2|18640.2|18650.4|18646.4|18641.1|18637.1|54
1620117600000|2021-05-04 08:40:00|18645.8|18641.8|18641.1|18637.1|18650.4|18646.4|18641.1|18637.1|82
1620117900000|2021-05-04 08:45:00|18644.2|18640.2|18650.4|18646.4|18652|18648|18641.1|18637.1|129
1620118200000|2021-05-04 08:50:00|18647.3|18643.3|18642.6|18638.6|18650.4|18646.4|18641.1|18637.1|77
1620118500000|2021-05-04 08:55:00|18641.1|18637.1|18636.4|18632.4|18644.2|18640.2|18634.8|18630.8|137
1620118800000|2021-05-04 09:00:00|18634.8|18630.8|18647.3|18643.3|18647.3|18643.3|18634.8|18630.8|126
1620119100000|2021-05-04 09:05:00|18645.8|18641.8|18641.1|18637.1|18647.3|18643.3|18637.9|18633.9|66
1620119400000|2021-05-04 09:10:00|18642.6|18638.6|18641.1|18637.1|18648.9|18644.9|18634.8|18630.8|221
1620119700000|2021-05-04 09:15:00|18637.9|18633.9|18647.3|18643.3|18650.4|18646.4|18634.8|18630.8|163
1620120000000|2021-05-04 09:20:00|18645.8|18641.8|18644.2|18640.2|18647.3|18643.3|18642.6|18638.6|121
1620120300000|2021-05-04 09:25:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18639.5|18635.5|57
1620120600000|2021-05-04 09:30:00|18641.1|18637.1|18647.3|18643.3|18647.3|18643.3|18641.1|18637.1|88
1620120900000|2021-05-04 09:35:00|18650.4|18646.4|18637.9|18633.9|18650.4|18646.4|18636.4|18632.4|129
1620121200000|2021-05-04 09:40:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|76
1620121500000|2021-05-04 09:45:00|18636.4|18632.4|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|89
1620121800000|2021-05-04 09:50:00|18634.8|18630.8|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|114
1620122100000|2021-05-04 09:55:00|18631.7|18627.7|18622.3|18618.3|18631.7|18627.7|18622.3|18618.3|265
1620122400000|2021-05-04 10:00:00|18623.9|18619.9|18619.2|18615.2|18623.9|18619.9|18617.6|18613.6|206
1620122700000|2021-05-04 10:05:00|18617.6|18613.6|18625.4|18621.4|18625.4|18621.4|18616.1|18612.1|137
1620123000000|2021-05-04 10:10:00|18628.6|18624.6|18628.6|18624.6|18634.8|18630.8|18625.4|18621.4|69
1620123300000|2021-05-04 10:15:00|18627|18623|18628.6|18624.6|18631.7|18627.7|18625.4|18621.4|106
1620123600000|2021-05-04 10:20:00|18630.1|18626.1|18625.4|18621.4|18631.7|18627.7|18622.3|18618.3|63
1620123900000|2021-05-04 10:25:00|18627|18623|18619.2|18615.2|18628.6|18624.6|18617.6|18613.6|101
1620124200000|2021-05-04 10:30:00|18616.1|18612.1|18619.2|18615.2|18622.3|18618.3|18612.9|18608.9|107
1620124500000|2021-05-04 10:35:00|18617.6|18613.6|18622.3|18618.3|18625.4|18621.4|18616.1|18612.1|145
1620124800000|2021-05-04 10:40:00|18623.9|18619.9|18628.6|18624.6|18634.8|18630.8|18623.9|18619.9|157
1620125100000|2021-05-04 10:45:00|18627|18623|18628.6|18624.6|18628.6|18624.6|18622.3|18618.3|81
1620125400000|2021-05-04 10:50:00|18627|18623|18619.2|18615.2|18628.6|18624.6|18619.2|18615.2|69
1620125700000|2021-05-04 10:55:00|18622.3|18618.3|18622.3|18618.3|18625.4|18621.4|18616.1|18612.1|191
1620126000000|2021-05-04 11:00:00|18620.8|18616.8|18622.3|18618.3|18622.3|18618.3|18616.1|18612.1|139
1620126300000|2021-05-04 11:05:00|18625.4|18621.4|18631.7|18627.7|18631.7|18627.7|18622.3|18618.3|219
1620126600000|2021-05-04 11:10:00|18634.8|18630.8|18650.4|18646.4|18650.4|18646.4|18634.8|18630.8|436
1620126900000|2021-05-04 11:15:00|18647.3|18643.3|18653.6|18649.6|18659.8|18655.8|18647.3|18643.3|492
1620127200000|2021-05-04 11:20:00|18655.1|18651.1|18659.8|18655.8|18662.9|18658.9|18653.6|18649.6|364
1620127500000|2021-05-04 11:25:00|18656.7|18652.7|18659.8|18655.8|18661.4|18657.4|18656.7|18652.7|306
1620127800000|2021-05-04 11:30:00|18662.9|18658.9|18669.2|18665.2|18669.2|18665.2|18659.8|18655.8|443
1620128100000|2021-05-04 11:35:00|18672.3|18668.3|18678.6|18674.6|18681.7|18677.7|18672.3|18668.3|447
1620128400000|2021-05-04 11:40:00|18681.7|18677.7|18716.1|18712.1|18748.9|18744.9|18680.1|18676.1|1854
1620128700000|2021-05-04 11:45:00|18719.2|18715.2|18694.2|18690.2|18728.6|18724.6|18694.2|18690.2|740
1620129000000|2021-05-04 11:50:00|18697.3|18693.3|18672.3|18668.3|18700.4|18696.4|18666.1|18662.1|525
1620129300000|2021-05-04 11:55:00|18669.2|18665.2|18672.3|18668.3|18681.7|18677.7|18669.2|18665.2|337
1620129600000|2021-05-04 12:00:00|18670.8|18666.8|18681.7|18677.7|18684.8|18680.8|18666.1|18662.1|560
1620129900000|2021-05-04 12:05:00|18678.6|18674.6|18678.6|18674.6|18691.1|18687.1|18675.4|18671.4|759
1620130200000|2021-05-04 12:10:00|18680.1|18676.1|18681.7|18677.7|18691.1|18687.1|18675.4|18671.4|643
1620130500000|2021-05-04 12:15:00|18684.8|18680.8|18681.7|18677.7|18689.5|18685.5|18675.4|18671.4|712
1620130800000|2021-05-04 12:20:00|18678.6|18674.6|18681.7|18677.7|18691.1|18687.1|18675.4|18671.4|622
1620131100000|2021-05-04 12:25:00|18684.8|18680.8|18700.4|18696.4|18706.7|18702.7|18681.7|18677.7|975
1620131400000|2021-05-04 12:30:00|18702|18698|18694.2|18690.2|18712.9|18708.9|18684.8|18680.8|990
1620131700000|2021-05-04 12:35:00|18692.6|18688.6|18697.3|18693.3|18703.6|18699.6|18687.9|18683.9|652
1620132000000|2021-05-04 12:40:00|18700.4|18696.4|18716.1|18712.1|18716.1|18712.1|18700.4|18696.4|632
1620132300000|2021-05-04 12:45:00|18719.2|18715.2|18725.4|18721.4|18728.6|18724.6|18719.2|18715.2|633
1620132600000|2021-05-04 12:50:00|18728.6|18724.6|18747.3|18743.3|18750.4|18746.4|18716.1|18712.1|1062
1620132900000|2021-05-04 12:55:00|18748.9|18744.9|18747.3|18743.3|18750.4|18746.4|18734.8|18730.8|454
1620133200000|2021-05-04 13:00:00|18753.6|18749.6|18769.2|18765.2|18778.6|18774.6|18750.4|18746.4|937
1620133500000|2021-05-04 13:05:00|18766.1|18762.1|18775.4|18771.4|18784.8|18780.8|18766.1|18762.1|879
1620133800000|2021-05-04 13:10:00|18769.2|18765.2|18747.3|18743.3|18769.2|18765.2|18741.1|18737.1|856
1620134100000|2021-05-04 13:15:00|18748.9|18744.9|18753.6|18749.6|18759.8|18755.8|18745.8|18741.8|539
1620134400000|2021-05-04 13:20:00|18762.9|18758.9|18753.6|18749.6|18769.2|18765.2|18750.4|18746.4|656
1620134700000|2021-05-04 13:25:00|18756.7|18752.7|18762.9|18758.9|18769.2|18765.2|18756.7|18752.7|686
1620135000000|2021-05-04 13:30:00|18759.8|18755.8|18759.8|18755.8|18766.1|18762.1|18750.4|18746.4|993
1620135300000|2021-05-04 13:35:00|18756.7|18752.7|18737.9|18733.9|18759.8|18755.8|18737.9|18733.9|709
1620135600000|2021-05-04 13:40:00|18739.5|18735.5|18766.1|18762.1|18766.1|18762.1|18737.9|18733.9|544
1620135900000|2021-05-04 13:45:00|18767.6|18763.6|18791.1|18787.1|18794.2|18790.2|18766.1|18762.1|1189
1620136200000|2021-05-04 13:50:00|18792.6|18788.6|18791.1|18787.1|18816.1|18812.1|18791.1|18787.1|1446
1620136500000|2021-05-04 13:55:00|18794.2|18790.2|18803.6|18799.6|18806.7|18802.7|18794.2|18790.2|852
1620136800000|2021-05-04 14:00:00|18806.7|18802.7|18819.2|18815.2|18822.3|18818.3|18798.9|18794.9|1325
1620137100000|2021-05-04 14:05:00|18822.3|18818.3|18823.9|18819.9|18834.8|18830.8|18809.8|18805.8|1357
1620137400000|2021-05-04 14:10:00|18825.4|18821.4|18841.1|18837.1|18841.1|18837.1|18825.4|18821.4|1063
1620137700000|2021-05-04 14:15:00|18844.2|18840.2|18812.9|18808.9|18850.4|18846.4|18806.7|18802.7|1542
1620138000000|2021-05-04 14:20:00|18816.1|18812.1|18828.6|18824.6|18831.7|18827.7|18812.9|18808.9|1338
1620138300000|2021-05-04 14:25:00|18825.4|18821.4|18834.8|18830.8|18844.2|18840.2|18819.2|18815.2|2005
1620138600000|2021-05-04 14:30:00|18831.7|18827.7|18844.2|18840.2|18847.3|18843.3|18831.7|18827.7|2194
1620138900000|2021-05-04 14:35:00|18841.1|18837.1|18812.9|18808.9|18844.2|18840.2|18811.4|18807.4|980
1620139200000|2021-05-04 14:40:00|18816.1|18812.1|18819.2|18815.2|18825.4|18821.4|18809.8|18805.8|693
1620139500000|2021-05-04 14:45:00|18817.6|18813.6|18812.9|18808.9|18828.6|18824.6|18809.8|18805.8|480
1620139800000|2021-05-04 14:50:00|18814.5|18810.5|18819.2|18815.2|18822.3|18818.3|18806.7|18802.7|475
1620140100000|2021-05-04 14:55:00|18816.1|18812.1|18825.4|18821.4|18825.4|18821.4|18803.6|18799.6|1269
1620140400000|2021-05-04 15:00:00|18828.6|18824.6|18809.8|18805.8|18831.7|18827.7|18800.4|18796.4|910
1620140700000|2021-05-04 15:05:00|18811.4|18807.4|18828.6|18824.6|18828.6|18824.6|18809.8|18805.8|701
1620141000000|2021-05-04 15:10:00|18831.7|18827.7|18794.2|18790.2|18831.7|18827.7|18781.7|18777.7|2048
1620141300000|2021-05-04 15:15:00|18791.1|18787.1|18805.1|18801.1|18811.4|18807.4|18787.9|18783.9|1151
1620141600000|2021-05-04 15:20:00|18803.6|18799.6|18778.6|18774.6|18806.7|18802.7|18778.6|18774.6|703
1620141900000|2021-05-04 15:25:00|18781.7|18777.7|18766.1|18762.1|18787.9|18783.9|18766.1|18762.1|735
1620142200000|2021-05-04 15:30:00|18762.9|18758.9|18756.7|18752.7|18766.1|18762.1|18744.2|18740.2|957
1620142500000|2021-05-04 15:35:00|18755.1|18751.1|18750.4|18746.4|18759.8|18755.8|18741.1|18737.1|628
1620142800000|2021-05-04 15:40:00|18747.3|18743.3|18737.9|18733.9|18756.7|18752.7|18731.7|18727.7|918
1620143100000|2021-05-04 15:45:00|18734.8|18730.8|18734.8|18730.8|18750.4|18746.4|18725.4|18721.4|587
1620143400000|2021-05-04 15:50:00|18737.9|18733.9|18736.4|18732.4|18753.6|18749.6|18731.7|18727.7|836
1620143700000|2021-05-04 15:55:00|18737.9|18733.9|18737.9|18733.9|18741.1|18737.1|18725.4|18721.4|500
1620144000000|2021-05-04 16:00:00|18734.8|18730.8|18750.4|18746.4|18750.4|18746.4|18728.6|18724.6|682
1620144300000|2021-05-04 16:05:00|18748.9|18744.9|18741.1|18737.1|18750.4|18746.4|18731.7|18727.7|594
1620144600000|2021-05-04 16:10:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18731.7|18727.7|712
1620144900000|2021-05-04 16:15:00|18741.1|18737.1|18719.2|18715.2|18750.4|18746.4|18719.2|18715.2|869
1620145200000|2021-05-04 16:20:00|18722.3|18718.3|18728.6|18724.6|18728.6|18724.6|18719.2|18715.2|524
1620145500000|2021-05-04 16:25:00|18731.7|18727.7|18728.6|18724.6|18734.8|18730.8|18725.4|18721.4|287
1620145800000|2021-05-04 16:30:00|18725.4|18721.4|18731.7|18727.7|18737.9|18733.9|18722.3|18718.3|519
1620146100000|2021-05-04 16:35:00|18730.1|18726.1|18737.9|18733.9|18737.9|18733.9|18728.6|18724.6|546
1620146400000|2021-05-04 16:40:00|18741.1|18737.1|18750.4|18746.4|18756.7|18752.7|18734.8|18730.8|426
1620146700000|2021-05-04 16:45:00|18753.6|18749.6|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|423
1620147000000|2021-05-04 16:50:00|18753.6|18749.6|18775.4|18771.4|18775.4|18771.4|18744.2|18740.2|737
1620147300000|2021-05-04 16:55:00|18772.3|18768.3|18775.4|18771.4|18786.4|18782.4|18769.2|18765.2|767
1620147600000|2021-05-04 17:00:00|18772.3|18768.3|18769.2|18765.2|18778.6|18774.6|18766.1|18762.1|628
1620147900000|2021-05-04 17:05:00|18770.8|18766.8|18769.2|18765.2|18772.3|18768.3|18762.9|18758.9|336
1620148200000|2021-05-04 17:10:00|18772.3|18768.3|18772.3|18768.3|18775.4|18771.4|18767.6|18763.6|369
1620148500000|2021-05-04 17:15:00|18770.8|18766.8|18781.7|18777.7|18781.7|18777.7|18766.1|18762.1|733
1620148800000|2021-05-04 17:20:00|18780.1|18776.1|18770.8|18766.8|18780.1|18776.1|18766.1|18762.1|329
1620149100000|2021-05-04 17:25:00|18769.2|18765.2|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|388
1620149400000|2021-05-04 17:30:00|18761.4|18757.4|18769.2|18765.2|18772.3|18768.3|18761.4|18757.4|383
1620149700000|2021-05-04 17:35:00|18767.6|18763.6|18769.2|18765.2|18778.6|18774.6|18766.1|18762.1|330
1620150000000|2021-05-04 17:40:00|18766.1|18762.1|18772.3|18768.3|18778.6|18774.6|18766.1|18762.1|319
1620150300000|2021-05-04 17:45:00|18773.9|18769.9|18784.8|18780.8|18803.6|18799.6|18770.8|18766.8|1156
1620150600000|2021-05-04 17:50:00|18787.9|18783.9|18778.6|18774.6|18794.2|18790.2|18775.4|18771.4|538
1620150900000|2021-05-04 17:55:00|18777|18773|18769.2|18765.2|18777|18773|18762.9|18758.9|394
1620151200000|2021-05-04 18:00:00|18772.3|18768.3|18772.3|18768.3|18781.7|18777.7|18772.3|18768.3|309
1620151500000|2021-05-04 18:05:00|18769.2|18765.2|18778.6|18774.6|18780.1|18776.1|18769.2|18765.2|332
1620151800000|2021-05-04 18:10:00|18775.4|18771.4|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|147
1620152100000|2021-05-04 18:15:00|18772.3|18768.3|18778.6|18774.6|18781.7|18777.7|18769.2|18765.2|181
1620152400000|2021-05-04 18:20:00|18781.7|18777.7|18784.8|18780.8|18787.9|18783.9|18778.6|18774.6|191
1620152700000|2021-05-04 18:25:00|18781.7|18777.7|18769.2|18765.2|18784.8|18780.8|18769.2|18765.2|217
1620153000000|2021-05-04 18:30:00|18772.3|18768.3|18761.4|18757.4|18772.3|18768.3|18753.6|18749.6|764
1620153300000|2021-05-04 18:35:00|18762.9|18758.9|18762.9|18758.9|18766.1|18762.1|18753.6|18749.6|348
1620153600000|2021-05-04 18:40:00|18759.8|18755.8|18753.6|18749.6|18759.8|18755.8|18753.6|18749.6|290
1620153900000|2021-05-04 18:45:00|18752|18748|18753.6|18749.6|18753.6|18749.6|18745.8|18741.8|630
1620154200000|2021-05-04 18:50:00|18750.4|18746.4|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|692
1620154500000|2021-05-04 18:55:00|18739.5|18735.5|18737.9|18733.9|18748.9|18744.9|18734.8|18730.8|1024
1620154800000|2021-05-04 19:00:00|18734.8|18730.8|18731.7|18727.7|18737.9|18733.9|18725.4|18721.4|923
1620155100000|2021-05-04 19:05:00|18734.8|18730.8|18737.9|18733.9|18741.1|18737.1|18725.4|18721.4|534
1620155400000|2021-05-04 19:10:00|18734.8|18730.8|18731.7|18727.7|18734.8|18730.8|18722.3|18718.3|285
1620155700000|2021-05-04 19:15:00|18730.1|18726.1|18719.2|18715.2|18730.1|18726.1|18716.1|18712.1|444
1620156000000|2021-05-04 19:20:00|18722.3|18718.3|18734.8|18730.8|18734.8|18730.8|18719.2|18715.2|324
1620156300000|2021-05-04 19:25:00|18737.9|18733.9|18728.6|18724.6|18737.9|18733.9|18728.6|18724.6|193
1620156600000|2021-05-04 19:30:00|18730.1|18726.1|18728.6|18724.6|18734.8|18730.8|18725.4|18721.4|200
1620156900000|2021-05-04 19:35:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18728.6|18724.6|209
1620157200000|2021-05-04 19:40:00|18731.7|18727.7|18734.8|18730.8|18737.9|18733.9|18731.7|18727.7|242
1620157500000|2021-05-04 19:45:00|18737.9|18733.9|18744.2|18740.2|18745.8|18741.8|18737.9|18733.9|369
1620157800000|2021-05-04 19:50:00|18741.1|18737.1|18747.3|18743.3|18750.4|18746.4|18741.1|18737.1|390
1620158100000|2021-05-04 19:55:00|18750.4|18746.4|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|1323
1620158400000|2021-05-04 20:00:00|18747.3|18743.3|18766.1|18762.1|18778.6|18774.6|18741.1|18737.1|887
1620158700000|2021-05-04 20:05:00|18769.2|18765.2|18772.3|18768.3|18775.4|18771.4|18762.9|18758.9|369
1620159000000|2021-05-04 20:10:00|18770.8|18766.8|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|217
1620159300000|2021-05-04 20:15:00|18766.1|18762.1|18781.7|18777.7|18784.8|18780.8|18766.1|18762.1|294
1620159600000|2021-05-04 20:20:00|18783.3|18779.3|18787.9|18783.9|18787.9|18783.9|18777|18773|184
1620159900000|2021-05-04 20:25:00|18784.8|18780.8|18780.1|18776.1|18787.9|18783.9|18778.6|18774.6|286
1620160200000|2021-05-04 20:30:00|18778.6|18774.6|18762.9|18758.9|18778.6|18774.6|18759.8|18755.8|434
1620160500000|2021-05-04 20:35:00|18761.4|18757.4|18756.7|18752.7|18761.4|18757.4|18750.4|18746.4|467
1620160800000|2021-05-04 20:40:00|18759.8|18755.8|18750.4|18746.4|18769.2|18765.2|18744.2|18740.2|415
1620161100000|2021-05-04 20:45:00|18753.6|18749.6|18744.2|18740.2|18756.7|18752.7|18741.1|18737.1|471
1620161400000|2021-05-04 20:50:00|18747.3|18743.3|18741.1|18737.1|18753.6|18749.6|18741.1|18737.1|371
1620161700000|2021-05-04 20:55:00|18739.5|18735.5|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|231
1620165600000|2021-05-04 22:00:00|18750.4|18746.4|18744.2|18740.2|18750.4|18746.4|18736.4|18732.4|126
1620165900000|2021-05-04 22:05:00|18745.8|18741.8|18747.3|18743.3|18750.4|18746.4|18745.8|18741.8|30
1620166200000|2021-05-04 22:10:00|18744.2|18740.2|18745.8|18741.8|18745.8|18741.8|18741.1|18737.1|17
1620166500000|2021-05-04 22:15:00|18744.2|18740.2|18741.1|18737.1|18745.8|18741.8|18737.9|18733.9|7
1620166800000|2021-05-04 22:20:00|18745.8|18741.8|18744.2|18740.2|18745.8|18741.8|18742.6|18738.6|12
1620167100000|2021-05-04 22:25:00|18745.8|18741.8|18744.2|18740.2|18745.8|18741.8|18744.2|18740.2|2
1620167400000|2021-05-04 22:30:00|18741.1|18737.1|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|13
1620167700000|2021-05-04 22:35:00|18742.6|18738.6|18744.2|18740.2|18744.2|18740.2|18742.6|18738.6|6
1620168000000|2021-05-04 22:40:00|18747.3|18743.3|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|11
1620168300000|2021-05-04 22:45:00|18748.9|18744.9|18748.9|18744.9|18750.4|18746.4|18747.3|18743.3|28
1620168600000|2021-05-04 22:50:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|0
1620168900000|2021-05-04 22:55:00|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|12
1620169200000|2021-05-04 23:00:00|18755.1|18751.1|18756.7|18752.7|18756.7|18752.7|18753.6|18749.6|8
1620169500000|2021-05-04 23:05:00|18755.1|18751.1|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|11
1620169800000|2021-05-04 23:10:00|18752|18748|18747.3|18743.3|18752|18748|18747.3|18743.3|48
1620170100000|2021-05-04 23:15:00|18750.4|18746.4|18750.4|18746.4|18753.6|18749.6|18750.4|18746.4|7
1620170400000|2021-05-04 23:20:00|18748.9|18744.9|18750.4|18746.4|18750.4|18746.4|18748.9|18744.9|7
1620170700000|2021-05-04 23:25:00|||||||||6
1620171000000|2021-05-04 23:30:00|18748.9|18744.9|18745.8|18741.8|18750.4|18746.4|18744.2|18740.2|12
1620171300000|2021-05-04 23:35:00|18744.2|18740.2|18750.4|18746.4|18750.4|18746.4|18744.2|18740.2|8
1620171600000|2021-05-04 23:40:00|18748.9|18744.9|18750.4|18746.4|18750.4|18746.4|18748.9|18744.9|5
1620171900000|2021-05-04 23:45:00|18748.9|18744.9|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|9
1620172200000|2021-05-04 23:50:00|18747.3|18743.3|18745.8|18741.8|18747.3|18743.3|18744.2|18740.2|49
1620172500000|2021-05-04 23:55:00|18747.3|18743.3|18742.6|18738.6|18747.3|18743.3|18741.1|18737.1|24
1620172800000|2021-05-05 00:00:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|9
1620173100000|2021-05-05 00:05:00|18745.8|18741.8|18747.3|18743.3|18747.3|18743.3|18741.1|18737.1|30
1620173400000|2021-05-05 00:10:00|18745.8|18741.8|18737.9|18733.9|18747.3|18743.3|18737.9|18733.9|15
1620173700000|2021-05-05 00:15:00|18741.1|18737.1|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|21
1620174000000|2021-05-05 00:20:00|18741.1|18737.1|18741.1|18737.1|18741.1|18737.1|18737.9|18733.9|13
1620174300000|2021-05-05 00:25:00|18739.5|18735.5|18737.9|18733.9|18741.1|18737.1|18737.9|18733.9|4
1620174600000|2021-05-05 00:30:00|18739.5|18735.5|18737.9|18733.9|18741.1|18737.1|18737.9|18733.9|16
1620174900000|2021-05-05 00:35:00|18736.4|18732.4|18737.9|18733.9|18739.5|18735.5|18734.8|18730.8|10
1620175200000|2021-05-05 00:40:00|18734.8|18730.8|18733.3|18729.3|18737.9|18733.9|18731.7|18727.7|26
1620175500000|2021-05-05 00:45:00|18734.8|18730.8|18730.1|18726.1|18734.8|18730.8|18728.6|18724.6|41
1620175800000|2021-05-05 00:50:00|18728.6|18724.6|18722.3|18718.3|18731.7|18727.7|18722.3|18718.3|182
1620176100000|2021-05-05 00:55:00|18720.8|18716.8|18725.4|18721.4|18725.4|18721.4|18719.2|18715.2|29
1620176400000|2021-05-05 01:00:00|18723.9|18719.9|18734.8|18730.8|18736.4|18732.4|18723.9|18719.9|33
1620176700000|2021-05-05 01:05:00|18733.3|18729.3|18731.7|18727.7|18734.8|18730.8|18731.7|18727.7|20
1620177000000|2021-05-05 01:10:00|18733.3|18729.3|18734.8|18730.8|18734.8|18730.8|18733.3|18729.3|22
1620177300000|2021-05-05 01:15:00|18737.9|18733.9|18736.4|18732.4|18739.5|18735.5|18734.8|18730.8|25
1620177600000|2021-05-05 01:20:00|18737.9|18733.9|18737.9|18733.9|18737.9|18733.9|18734.8|18730.8|8
1620177900000|2021-05-05 01:25:00|18739.5|18735.5|18737.9|18733.9|18739.5|18735.5|18737.9|18733.9|6
1620178200000|2021-05-05 01:30:00|18734.8|18730.8|18737.9|18733.9|18737.9|18733.9|18734.8|18730.8|17
1620178500000|2021-05-05 01:35:00|18739.5|18735.5|18741.1|18737.1|18741.1|18737.1|18739.5|18735.5|10
1620178800000|2021-05-05 01:40:00|18739.5|18735.5|18737.9|18733.9|18741.1|18737.1|18736.4|18732.4|12
1620179100000|2021-05-05 01:45:00|18736.4|18732.4|18737.9|18733.9|18744.2|18740.2|18736.4|18732.4|27
1620179400000|2021-05-05 01:50:00|18739.5|18735.5|18728.6|18724.6|18741.1|18737.1|18728.6|18724.6|13
1620179700000|2021-05-05 01:55:00|18725.4|18721.4|18728.6|18724.6|18728.6|18724.6|18725.4|18721.4|74
1620180000000|2021-05-05 02:00:00|18727|18723|18725.4|18721.4|18727|18723|18722.3|18718.3|55
1620180300000|2021-05-05 02:05:00|18723.9|18719.9|18725.4|18721.4|18725.4|18721.4|18723.9|18719.9|2
1620180600000|2021-05-05 02:10:00|18727|18723|18725.4|18721.4|18728.6|18724.6|18725.4|18721.4|11
1620180900000|2021-05-05 02:15:00|18728.6|18724.6|18731.7|18727.7|18731.7|18727.7|18725.4|18721.4|30
1620181200000|2021-05-05 02:20:00|||||||||8
1620181500000|2021-05-05 02:25:00|18734.8|18730.8|18744.2|18740.2|18745.8|18741.8|18734.8|18730.8|37
1620181800000|2021-05-05 02:30:00|18745.8|18741.8|18756.7|18752.7|18756.7|18752.7|18744.2|18740.2|56
1620182100000|2021-05-05 02:35:00|18755.1|18751.1|18753.6|18749.6|18755.1|18751.1|18750.4|18746.4|25
1620182400000|2021-05-05 02:40:00|18752|18748|18750.4|18746.4|18752|18748|18750.4|18746.4|3
1620182700000|2021-05-05 02:45:00|18748.9|18744.9|18747.3|18743.3|18748.9|18744.9|18747.3|18743.3|27
1620183000000|2021-05-05 02:50:00|18745.8|18741.8|18747.3|18743.3|18747.3|18743.3|18739.5|18735.5|32
1620183300000|2021-05-05 02:55:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|17
1620183600000|2021-05-05 03:00:00|18742.6|18738.6|18742.6|18738.6|18744.2|18740.2|18741.1|18737.1|7
1620183900000|2021-05-05 03:05:00|18741.1|18737.1|18742.6|18738.6|18744.2|18740.2|18741.1|18737.1|5
1620184200000|2021-05-05 03:10:00|18741.1|18737.1|18742.6|18738.6|18742.6|18738.6|18741.1|18737.1|3
1620184500000|2021-05-05 03:15:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|4
1620184800000|2021-05-05 03:20:00|18742.6|18738.6|18741.1|18737.1|18742.6|18738.6|18741.1|18737.1|3
1620185100000|2021-05-05 03:25:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|3
1620185400000|2021-05-05 03:30:00|18742.6|18738.6|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|8
1620185700000|2021-05-05 03:35:00|18741.1|18737.1|18742.6|18738.6|18744.2|18740.2|18741.1|18737.1|8
1620186000000|2021-05-05 03:40:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|15
1620186300000|2021-05-05 03:45:00|18745.8|18741.8|18744.2|18740.2|18745.8|18741.8|18744.2|18740.2|1
1620186600000|2021-05-05 03:50:00|18745.8|18741.8|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|15
1620187200000|2021-05-05 04:00:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|32
1620187500000|2021-05-05 04:05:00|18739.5|18735.5|18741.1|18737.1|18741.1|18737.1|18737.9|18733.9|19
1620187800000|2021-05-05 04:10:00|18739.5|18735.5|18741.1|18737.1|18741.1|18737.1|18737.9|18733.9|6
1620188100000|2021-05-05 04:15:00|18739.5|18735.5|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|30
1620188400000|2021-05-05 04:20:00|18736.4|18732.4|18742.6|18738.6|18742.6|18738.6|18736.4|18732.4|17
1620188700000|2021-05-05 04:25:00|18741.1|18737.1|18741.1|18737.1|18741.1|18737.1|18741.1|18737.1|2
1620189000000|2021-05-05 04:30:00|18739.5|18735.5|18725.4|18721.4|18739.5|18735.5|18725.4|18721.4|26
1620189300000|2021-05-05 04:35:00|18727|18723|18730.1|18726.1|18733.3|18729.3|18725.4|18721.4|22
1620189600000|2021-05-05 04:40:00|18731.7|18727.7|18730.1|18726.1|18731.7|18727.7|18728.6|18724.6|5
1620189900000|2021-05-05 04:45:00|18731.7|18727.7|18730.1|18726.1|18731.7|18727.7|18727|18723|12
1620190200000|2021-05-05 04:50:00|18731.7|18727.7|18730.1|18726.1|18731.7|18727.7|18728.6|18724.6|11
1620190500000|2021-05-05 04:55:00|18728.6|18724.6|18728.6|18724.6|18731.7|18727.7|18728.6|18724.6|1
1620190800000|2021-05-05 05:00:00|18730.1|18726.1|18728.6|18724.6|18730.1|18726.1|18728.6|18724.6|5
1620191100000|2021-05-05 05:05:00|18727|18723|18725.4|18721.4|18728.6|18724.6|18725.4|18721.4|19
1620191400000|2021-05-05 05:10:00|18727|18723|18725.4|18721.4|18728.6|18724.6|18725.4|18721.4|11
1620191700000|2021-05-05 05:15:00|18727|18723|18728.6|18724.6|18728.6|18724.6|18725.4|18721.4|18
1620192000000|2021-05-05 05:20:00|18730.1|18726.1|18728.6|18724.6|18731.7|18727.7|18728.6|18724.6|11
1620192300000|2021-05-05 05:25:00|18730.1|18726.1|18731.7|18727.7|18731.7|18727.7|18728.6|18724.6|15
1620192600000|2021-05-05 05:30:00|18730.1|18726.1|18742.6|18738.6|18744.2|18740.2|18728.6|18724.6|27
1620192900000|2021-05-05 05:35:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|27
1620193200000|2021-05-05 05:40:00|18742.6|18738.6|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|16
1620193500000|2021-05-05 05:45:00|18737.9|18733.9|18731.7|18727.7|18737.9|18733.9|18730.1|18726.1|49
1620193800000|2021-05-05 05:50:00|18730.1|18726.1|18731.7|18727.7|18731.7|18727.7|18728.6|18724.6|16
1620194100000|2021-05-05 05:55:00|18730.1|18726.1|18730.1|18726.1|18731.7|18727.7|18728.6|18724.6|6
1620194400000|2021-05-05 06:00:00|18731.7|18727.7|18722.3|18718.3|18733.3|18729.3|18712.9|18708.9|135
1620194700000|2021-05-05 06:05:00|18723.9|18719.9|18722.3|18718.3|18727|18723|18709.8|18705.8|200
1620195000000|2021-05-05 06:10:00|18720.8|18716.8|18716.1|18712.1|18725.4|18721.4|18714.5|18710.5|213
1620195300000|2021-05-05 06:15:00|18714.5|18710.5|18712.9|18708.9|18716.1|18712.1|18706.7|18702.7|79
1620195600000|2021-05-05 06:20:00|18709.8|18705.8|18700.4|18696.4|18723.9|18719.9|18700.4|18696.4|210
1620195900000|2021-05-05 06:25:00|18702|18698|18694.2|18690.2|18703.6|18699.6|18694.2|18690.2|178
1620196200000|2021-05-05 06:30:00|18689.5|18685.5|18703.6|18699.6|18709.8|18705.8|18687.9|18683.9|126
1620196500000|2021-05-05 06:35:00|18702|18698|18694.2|18690.2|18702|18698|18691.1|18687.1|145
1620196800000|2021-05-05 06:40:00|18695.8|18691.8|18703.6|18699.6|18706.7|18702.7|18694.2|18690.2|83
1620197100000|2021-05-05 06:45:00|18700.4|18696.4|18706.7|18702.7|18709.8|18705.8|18700.4|18696.4|78
1620197400000|2021-05-05 06:50:00|18703.6|18699.6|18705.1|18701.1|18709.8|18705.8|18703.6|18699.6|72
1620197700000|2021-05-05 06:55:00|18706.7|18702.7|18706.7|18702.7|18709.8|18705.8|18700.4|18696.4|92
1620198000000|2021-05-05 07:00:00|18708.3|18704.3|18728.6|18724.6|18730.1|18726.1|18708.3|18704.3|301
1620198300000|2021-05-05 07:05:00|18727|18723|18737.9|18733.9|18744.2|18740.2|18725.4|18721.4|202
1620198600000|2021-05-05 07:10:00|18734.8|18730.8|18719.2|18715.2|18737.9|18733.9|18716.1|18712.1|144
1620198900000|2021-05-05 07:15:00|18717.6|18713.6|18716.1|18712.1|18719.2|18715.2|18706.7|18702.7|185
1620199200000|2021-05-05 07:20:00|18717.6|18713.6|18709.8|18705.8|18722.3|18718.3|18709.8|18705.8|93
1620199500000|2021-05-05 07:25:00|18712.9|18708.9|18703.6|18699.6|18716.1|18712.1|18703.6|18699.6|106
1620199800000|2021-05-05 07:30:00|18702|18698|18695.8|18691.8|18703.6|18699.6|18691.1|18687.1|74
1620200100000|2021-05-05 07:35:00|18697.3|18693.3|18681.7|18677.7|18697.3|18693.3|18681.7|18677.7|115
1620200400000|2021-05-05 07:40:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18675.4|18671.4|217
1620200700000|2021-05-05 07:45:00|18681.7|18677.7|18684.8|18680.8|18684.8|18680.8|18675.4|18671.4|323
1620201000000|2021-05-05 07:50:00|18687.9|18683.9|18697.3|18693.3|18697.3|18693.3|18684.8|18680.8|219
1620201300000|2021-05-05 07:55:00|18700.4|18696.4|18700.4|18696.4|18709.8|18705.8|18697.3|18693.3|182
1620201600000|2021-05-05 08:00:00|18697.3|18693.3|18697.3|18693.3|18700.4|18696.4|18691.1|18687.1|181
1620201900000|2021-05-05 08:05:00|18694.2|18690.2|18697.3|18693.3|18700.4|18696.4|18691.1|18687.1|134
1620202200000|2021-05-05 08:10:00|18695.8|18691.8|18703.6|18699.6|18703.6|18699.6|18692.6|18688.6|119
1620202500000|2021-05-05 08:15:00|18702|18698|18697.3|18693.3|18703.6|18699.6|18697.3|18693.3|115
1620202800000|2021-05-05 08:20:00|18694.2|18690.2|18697.3|18693.3|18700.4|18696.4|18691.1|18687.1|140
1620203100000|2021-05-05 08:25:00|18698.9|18694.9|18712.9|18708.9|18712.9|18708.9|18694.2|18690.2|123
1620203400000|2021-05-05 08:30:00|18709.8|18705.8|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|150
1620203700000|2021-05-05 08:35:00|18717.6|18713.6|18716.1|18712.1|18719.2|18715.2|18712.9|18708.9|144
1620204000000|2021-05-05 08:40:00|18712.9|18708.9|18706.7|18702.7|18712.9|18708.9|18706.7|18702.7|105
1620204300000|2021-05-05 08:45:00|18705.1|18701.1|18703.6|18699.6|18706.7|18702.7|18700.4|18696.4|66
1620204600000|2021-05-05 08:50:00|18702|18698|18700.4|18696.4|18703.6|18699.6|18697.3|18693.3|48
1620204900000|2021-05-05 08:55:00|18703.6|18699.6|18700.4|18696.4|18716.1|18712.1|18697.3|18693.3|172
1620205200000|2021-05-05 09:00:00|18697.3|18693.3|18700.4|18696.4|18706.7|18702.7|18697.3|18693.3|142
1620205500000|2021-05-05 09:05:00|18697.3|18693.3|18700.4|18696.4|18703.6|18699.6|18691.1|18687.1|68
1620205800000|2021-05-05 09:10:00|18698.9|18694.9|18700.4|18696.4|18703.6|18699.6|18697.3|18693.3|75
1620206100000|2021-05-05 09:15:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18697.3|18693.3|133
1620206400000|2021-05-05 09:20:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18695.8|18691.8|116
1620206700000|2021-05-05 09:25:00|18697.3|18693.3|18703.6|18699.6|18703.6|18699.6|18697.3|18693.3|161
1620207000000|2021-05-05 09:30:00|18706.7|18702.7|18697.3|18693.3|18706.7|18702.7|18694.2|18690.2|116
1620207300000|2021-05-05 09:35:00|18698.9|18694.9|18709.8|18705.8|18711.4|18707.4|18697.3|18693.3|105
1620207600000|2021-05-05 09:40:00|18708.3|18704.3|18703.6|18699.6|18709.8|18705.8|18703.6|18699.6|49
1620207900000|2021-05-05 09:45:00|18700.4|18696.4|18706.7|18702.7|18706.7|18702.7|18697.3|18693.3|85
1620208200000|2021-05-05 09:50:00|18703.6|18699.6|18708.3|18704.3|18709.8|18705.8|18703.6|18699.6|126
1620208500000|2021-05-05 09:55:00|18709.8|18705.8|18695.8|18691.8|18709.8|18705.8|18694.2|18690.2|73
1620208800000|2021-05-05 10:00:00|18697.3|18693.3|18703.6|18699.6|18703.6|18699.6|18697.3|18693.3|49
1620209100000|2021-05-05 10:05:00|18702|18698|18694.2|18690.2|18703.6|18699.6|18691.1|18687.1|92
1620209400000|2021-05-05 10:10:00|18692.6|18688.6|18694.2|18690.2|18697.3|18693.3|18691.1|18687.1|161
1620209700000|2021-05-05 10:15:00|18692.6|18688.6|18691.1|18687.1|18700.4|18696.4|18691.1|18687.1|100
1620210000000|2021-05-05 10:20:00|18694.2|18690.2|18697.3|18693.3|18697.3|18693.3|18691.1|18687.1|102
1620210300000|2021-05-05 10:25:00|18695.8|18691.8|18694.2|18690.2|18697.3|18693.3|18691.1|18687.1|65
1620210600000|2021-05-05 10:30:00|18697.3|18693.3|18687.9|18683.9|18700.4|18696.4|18687.9|18683.9|188
1620210900000|2021-05-05 10:35:00|18689.5|18685.5|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|150
1620211200000|2021-05-05 10:40:00|18691.1|18687.1|18691.1|18687.1|18697.3|18693.3|18691.1|18687.1|94
1620211500000|2021-05-05 10:45:00|18687.9|18683.9|18681.7|18677.7|18691.1|18687.1|18681.7|18677.7|110
1620211800000|2021-05-05 10:50:00|18683.3|18679.3|18675.4|18671.4|18684.8|18680.8|18675.4|18671.4|143
1620212100000|2021-05-05 10:55:00|18672.3|18668.3|18681.7|18677.7|18681.7|18677.7|18672.3|18668.3|162
1620212400000|2021-05-05 11:00:00|18683.3|18679.3|18681.7|18677.7|18687.9|18683.9|18681.7|18677.7|154
1620212700000|2021-05-05 11:05:00|18680.1|18676.1|18686.4|18682.4|18686.4|18682.4|18678.6|18674.6|147
1620213000000|2021-05-05 11:10:00|18684.8|18680.8|18684.8|18680.8|18687.9|18683.9|18678.6|18674.6|164
1620213300000|2021-05-05 11:15:00|18683.3|18679.3|18691.1|18687.1|18691.1|18687.1|18683.3|18679.3|87
1620213600000|2021-05-05 11:20:00|18687.9|18683.9|18691.1|18687.1|18697.3|18693.3|18687.9|18683.9|137
1620213900000|2021-05-05 11:25:00|18692.6|18688.6|18684.8|18680.8|18694.2|18690.2|18681.7|18677.7|110
1620214200000|2021-05-05 11:30:00|18681.7|18677.7|18678.6|18674.6|18687.9|18683.9|18678.6|18674.6|216
1620214500000|2021-05-05 11:35:00|18675.4|18671.4|18675.4|18671.4|18678.6|18674.6|18669.2|18665.2|178
1620214800000|2021-05-05 11:40:00|18678.6|18674.6|18681.7|18677.7|18681.7|18677.7|18675.4|18671.4|126
1620215100000|2021-05-05 11:45:00|18684.8|18680.8|18691.1|18687.1|18691.1|18687.1|18684.8|18680.8|177
1620215400000|2021-05-05 11:50:00|18692.6|18688.6|18672.3|18668.3|18694.2|18690.2|18666.1|18662.1|294
1620215700000|2021-05-05 11:55:00|18675.4|18671.4|18681.7|18677.7|18684.8|18680.8|18672.3|18668.3|230
1620216000000|2021-05-05 12:00:00|18678.6|18674.6|18669.2|18665.2|18684.8|18680.8|18669.2|18665.2|372
1620216300000|2021-05-05 12:05:00|18672.3|18668.3|18669.2|18665.2|18672.3|18668.3|18662.9|18658.9|251
1620216600000|2021-05-05 12:10:00|18672.3|18668.3|18675.4|18671.4|18678.6|18674.6|18669.2|18665.2|439
1620216900000|2021-05-05 12:15:00|18691.1|18687.1|18697.3|18693.3|18712.9|18708.9|18675.4|18671.4|762
1620217200000|2021-05-05 12:20:00|18694.2|18690.2|18681.7|18677.7|18694.2|18690.2|18672.3|18668.3|627
1620217500000|2021-05-05 12:25:00|18684.8|18680.8|18662.9|18658.9|18684.8|18680.8|18659.8|18655.8|555
1620217800000|2021-05-05 12:30:00|18664.5|18660.5|18644.2|18640.2|18664.5|18660.5|18628.6|18624.6|1583
1620218100000|2021-05-05 12:35:00|18641.1|18637.1|18641.1|18637.1|18650.4|18646.4|18631.7|18627.7|909
1620218400000|2021-05-05 12:40:00|18637.9|18633.9|18647.3|18643.3|18656.7|18652.7|18634.8|18630.8|1262
1620218700000|2021-05-05 12:45:00|18645.8|18641.8|18656.7|18652.7|18659.8|18655.8|18637.9|18633.9|727
1620219000000|2021-05-05 12:50:00|18655.1|18651.1|18666.1|18662.1|18672.3|18668.3|18647.3|18643.3|656
1620219300000|2021-05-05 12:55:00|18669.2|18665.2|18650.4|18646.4|18669.2|18665.2|18641.1|18637.1|605
1620219600000|2021-05-05 13:00:00|18653.6|18649.6|18675.4|18671.4|18675.4|18671.4|18650.4|18646.4|545
1620219900000|2021-05-05 13:05:00|18678.6|18674.6|18687.9|18683.9|18697.3|18693.3|18678.6|18674.6|657
1620220200000|2021-05-05 13:10:00|18684.8|18680.8|18703.6|18699.6|18703.6|18699.6|18684.8|18680.8|473
1620220500000|2021-05-05 13:15:00|18706.7|18702.7|18706.7|18702.7|18712.9|18708.9|18700.4|18696.4|347
1620220800000|2021-05-05 13:20:00|18703.6|18699.6|18684.8|18680.8|18705.1|18701.1|18678.6|18674.6|678
1620221100000|2021-05-05 13:25:00|18681.7|18677.7|18694.2|18690.2|18697.3|18693.3|18678.6|18674.6|351
1620221400000|2021-05-05 13:30:00|18697.3|18693.3|18731.7|18727.7|18731.7|18727.7|18694.2|18690.2|771
1620221700000|2021-05-05 13:35:00|18730.1|18726.1|18747.3|18743.3|18756.7|18752.7|18730.1|18726.1|1378
1620222000000|2021-05-05 13:40:00|18745.8|18741.8|18731.7|18727.7|18756.7|18752.7|18722.3|18718.3|815
1620222300000|2021-05-05 13:45:00|18728.6|18724.6|18703.6|18699.6|18731.7|18727.7|18700.4|18696.4|1025
1620222600000|2021-05-05 13:50:00|18706.7|18702.7|18719.2|18715.2|18722.3|18718.3|18694.2|18690.2|843
1620222900000|2021-05-05 13:55:00|18722.3|18718.3|18695.8|18691.8|18725.4|18721.4|18691.1|18687.1|829
1620223200000|2021-05-05 14:00:00|18703.6|18699.6|18722.3|18718.3|18725.4|18721.4|18691.1|18687.1|907
1620223500000|2021-05-05 14:05:00|18725.4|18721.4|18719.2|18715.2|18734.8|18730.8|18712.9|18708.9|1089
1620223800000|2021-05-05 14:10:00|18717.6|18713.6|18709.8|18705.8|18722.3|18718.3|18705.1|18701.1|569
1620224100000|2021-05-05 14:15:00|18706.7|18702.7|18687.9|18683.9|18712.9|18708.9|18687.9|18683.9|831
1620224400000|2021-05-05 14:20:00|18684.8|18680.8|18703.6|18699.6|18703.6|18699.6|18684.8|18680.8|704
1620224700000|2021-05-05 14:25:00|18700.4|18696.4|18687.9|18683.9|18712.9|18708.9|18684.8|18680.8|678
1620225000000|2021-05-05 14:30:00|18691.1|18687.1|18706.7|18702.7|18709.8|18705.8|18684.8|18680.8|816
1620225300000|2021-05-05 14:35:00|18703.6|18699.6|18702|18698|18712.9|18708.9|18694.2|18690.2|610
1620225600000|2021-05-05 14:40:00|18703.6|18699.6|18709.8|18705.8|18716.1|18712.1|18702|18698|489
1620225900000|2021-05-05 14:45:00|18706.7|18702.7|18734.8|18730.8|18737.9|18733.9|18706.7|18702.7|837
1620226200000|2021-05-05 14:50:00|18731.7|18727.7|18737.9|18733.9|18747.3|18743.3|18731.7|18727.7|788
1620226500000|2021-05-05 14:55:00|18734.8|18730.8|18744.2|18740.2|18747.3|18743.3|18731.7|18727.7|632
1620226800000|2021-05-05 15:00:00|18741.1|18737.1|18737.9|18733.9|18744.2|18740.2|18731.7|18727.7|793
1620227100000|2021-05-05 15:05:00|18741.1|18737.1|18734.8|18730.8|18747.3|18743.3|18734.8|18730.8|515
1620227400000|2021-05-05 15:10:00|18736.4|18732.4|18728.6|18724.6|18737.9|18733.9|18725.4|18721.4|399
1620227700000|2021-05-05 15:15:00|18731.7|18727.7|18731.7|18727.7|18734.8|18730.8|18712.9|18708.9|693
1620228000000|2021-05-05 15:20:00|18734.8|18730.8|18728.6|18724.6|18734.8|18730.8|18719.2|18715.2|707
1620228300000|2021-05-05 15:25:00|18727|18723|18734.8|18730.8|18737.9|18733.9|18719.2|18715.2|599
1620228600000|2021-05-05 15:30:00|18736.4|18732.4|18737.9|18733.9|18741.1|18737.1|18731.7|18727.7|370
1620228900000|2021-05-05 15:35:00|18741.1|18737.1|18722.3|18718.3|18741.1|18737.1|18719.2|18715.2|522
1620229200000|2021-05-05 15:40:00|18720.8|18716.8|18719.2|18715.2|18725.4|18721.4|18712.9|18708.9|478
1620229500000|2021-05-05 15:45:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18712.9|18708.9|447
1620229800000|2021-05-05 15:50:00|18725.4|18721.4|18725.4|18721.4|18734.8|18730.8|18725.4|18721.4|398
1620230100000|2021-05-05 15:55:00|18728.6|18724.6|18716.1|18712.1|18728.6|18724.6|18712.9|18708.9|344
1620230400000|2021-05-05 16:00:00|18717.6|18713.6|18722.3|18718.3|18725.4|18721.4|18712.9|18708.9|265
1620230700000|2021-05-05 16:05:00|18725.4|18721.4|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|157
1620231000000|2021-05-05 16:10:00|18719.2|18715.2|18719.2|18715.2|18725.4|18721.4|18719.2|18715.2|311
1620231300000|2021-05-05 16:15:00|18716.1|18712.1|18703.6|18699.6|18716.1|18712.1|18700.4|18696.4|395
1620231600000|2021-05-05 16:20:00|18705.1|18701.1|18700.4|18696.4|18708.3|18704.3|18694.2|18690.2|559
1620231900000|2021-05-05 16:25:00|18697.3|18693.3|18709.8|18705.8|18709.8|18705.8|18697.3|18693.3|355
1620232200000|2021-05-05 16:30:00|18706.7|18702.7|18709.8|18705.8|18709.8|18705.8|18706.7|18702.7|227
1620232500000|2021-05-05 16:35:00|18708.3|18704.3|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|384
1620232800000|2021-05-05 16:40:00|18712.9|18708.9|18712.9|18708.9|18719.2|18715.2|18709.8|18705.8|332
1620233100000|2021-05-05 16:45:00|18709.8|18705.8|18712.9|18708.9|18716.1|18712.1|18709.8|18705.8|325
1620233400000|2021-05-05 16:50:00|18716.1|18712.1|18719.2|18715.2|18728.6|18724.6|18716.1|18712.1|417
1620233700000|2021-05-05 16:55:00|18720.8|18716.8|18722.3|18718.3|18728.6|18724.6|18719.2|18715.2|260
1620234000000|2021-05-05 17:00:00|18725.4|18721.4|18731.7|18727.7|18734.8|18730.8|18719.2|18715.2|376
1620234300000|2021-05-05 17:05:00|18730.1|18726.1|18734.8|18730.8|18734.8|18730.8|18725.4|18721.4|396
1620234600000|2021-05-05 17:10:00|18733.3|18729.3|18737.9|18733.9|18741.1|18737.1|18733.3|18729.3|404
1620234900000|2021-05-05 17:15:00|18739.5|18735.5|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|293
1620235200000|2021-05-05 17:20:00|18734.8|18730.8|18741.1|18737.1|18741.1|18737.1|18734.8|18730.8|257
1620235500000|2021-05-05 17:25:00|18744.2|18740.2|18756.7|18752.7|18762.9|18758.9|18744.2|18740.2|633
1620235800000|2021-05-05 17:30:00|18753.6|18749.6|18762.9|18758.9|18762.9|18758.9|18750.4|18746.4|353
1620236100000|2021-05-05 17:35:00|18759.8|18755.8|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|287
1620236400000|2021-05-05 17:40:00|18766.1|18762.1|18766.1|18762.1|18772.3|18768.3|18766.1|18762.1|254
1620236700000|2021-05-05 17:45:00|18767.6|18763.6|18759.8|18755.8|18769.2|18765.2|18759.8|18755.8|254
1620237000000|2021-05-05 17:50:00|18762.9|18758.9|18769.2|18765.2|18772.3|18768.3|18761.4|18757.4|213
1620237300000|2021-05-05 17:55:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|237
1620237600000|2021-05-05 18:00:00|18769.2|18765.2|18759.8|18755.8|18769.2|18765.2|18756.7|18752.7|322
1620237900000|2021-05-05 18:05:00|18761.4|18757.4|18758.3|18754.3|18766.1|18762.1|18756.7|18752.7|228
1620238200000|2021-05-05 18:10:00|18759.8|18755.8|18756.7|18752.7|18762.9|18758.9|18750.4|18746.4|593
1620238500000|2021-05-05 18:15:00|18759.8|18755.8|18762.9|18758.9|18766.1|18762.1|18756.7|18752.7|353
1620238800000|2021-05-05 18:20:00|18759.8|18755.8|18759.8|18755.8|18759.8|18755.8|18756.7|18752.7|476
1620239100000|2021-05-05 18:25:00|18762.9|18758.9|18756.7|18752.7|18762.9|18758.9|18750.4|18746.4|487
1620239400000|2021-05-05 18:30:00|18759.8|18755.8|18753.6|18749.6|18762.9|18758.9|18753.6|18749.6|278
1620239700000|2021-05-05 18:35:00|18752|18748|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|145
1620240000000|2021-05-05 18:40:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18759.8|18755.8|267
1620240300000|2021-05-05 18:45:00|18762.9|18758.9|18762.9|18758.9|18766.1|18762.1|18753.6|18749.6|209
1620240600000|2021-05-05 18:50:00|18764.5|18760.5|18772.3|18768.3|18772.3|18768.3|18764.5|18760.5|226
1620240900000|2021-05-05 18:55:00|18769.2|18765.2|18766.1|18762.1|18778.6|18774.6|18762.9|18758.9|984
1620241200000|2021-05-05 19:00:00|18764.5|18760.5|18778.6|18774.6|18778.6|18774.6|18762.9|18758.9|571
1620241500000|2021-05-05 19:05:00|18781.7|18777.7|18784.8|18780.8|18787.9|18783.9|18778.6|18774.6|540
1620241800000|2021-05-05 19:10:00|18787.9|18783.9|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|305
1620242100000|2021-05-05 19:15:00|18787.9|18783.9|18800.4|18796.4|18800.4|18796.4|18786.4|18782.4|361
1620242400000|2021-05-05 19:20:00|18803.6|18799.6|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|226
1620242700000|2021-05-05 19:25:00|18806.7|18802.7|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|327
1620243000000|2021-05-05 19:30:00|18803.6|18799.6|18783.3|18779.3|18803.6|18799.6|18783.3|18779.3|553
1620243300000|2021-05-05 19:35:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|482
1620243600000|2021-05-05 19:40:00|18772.3|18768.3|18781.7|18777.7|18783.3|18779.3|18769.2|18765.2|338
1620243900000|2021-05-05 19:45:00|18783.3|18779.3|18787.9|18783.9|18787.9|18783.9|18778.6|18774.6|301
1620244200000|2021-05-05 19:50:00|18791.1|18787.1|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|307
1620244500000|2021-05-05 19:55:00|18778.6|18774.6|18787.9|18783.9|18794.2|18790.2|18766.1|18762.1|1884
1620244800000|2021-05-05 20:00:00|18784.8|18780.8|18803.6|18799.6|18806.7|18802.7|18784.8|18780.8|1213
1620245100000|2021-05-05 20:05:00|18800.4|18796.4|18797.3|18793.3|18802|18798|18791.1|18787.1|238
1620245400000|2021-05-05 20:10:00|18798.9|18794.9|18803.6|18799.6|18803.6|18799.6|18797.3|18793.3|121
1620245700000|2021-05-05 20:15:00|18806.7|18802.7|18809.8|18805.8|18819.2|18815.2|18803.6|18799.6|265
1620246000000|2021-05-05 20:20:00|18808.3|18804.3|18803.6|18799.6|18812.9|18808.9|18803.6|18799.6|380
1620246300000|2021-05-05 20:25:00|18805.1|18801.1|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|296
1620246600000|2021-05-05 20:30:00|18798.9|18794.9|18816.1|18812.1|18819.2|18815.2|18797.3|18793.3|448
1620246900000|2021-05-05 20:35:00|18812.9|18808.9|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|280
1620247200000|2021-05-05 20:40:00|18817.6|18813.6|18816.1|18812.1|18828.6|18824.6|18816.1|18812.1|596
1620247500000|2021-05-05 20:45:00|18812.9|18808.9|18816.1|18812.1|18819.2|18815.2|18809.8|18805.8|262
1620247800000|2021-05-05 20:50:00|18819.2|18815.2|18816.1|18812.1|18819.2|18815.2|18816.1|18812.1|130
1620248100000|2021-05-05 20:55:00|18814.5|18810.5|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|188
1620252000000|2021-05-05 22:00:00|18805.1|18801.1|18795.8|18791.8|18806.7|18802.7|18791.1|18787.1|99
1620252300000|2021-05-05 22:05:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|27
1620252600000|2021-05-05 22:10:00|18798.9|18794.9|18797.3|18793.3|18798.9|18794.9|18794.2|18790.2|15
1620252900000|2021-05-05 22:15:00|18798.9|18794.9|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|42
1620253200000|2021-05-05 22:20:00|18798.9|18794.9|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|52
1620253500000|2021-05-05 22:25:00|18805.1|18801.1|18803.6|18799.6|18805.1|18801.1|18803.6|18799.6|8
1620253800000|2021-05-05 22:30:00|18800.4|18796.4|18803.6|18799.6|18805.1|18801.1|18797.3|18793.3|72
1620254100000|2021-05-05 22:35:00|18802|18798|18797.3|18793.3|18803.6|18799.6|18795.8|18791.8|23
1620254400000|2021-05-05 22:40:00|18795.8|18791.8|18787.9|18783.9|18795.8|18791.8|18787.9|18783.9|17
1620254700000|2021-05-05 22:45:00|18789.5|18785.5|18791.1|18787.1|18791.1|18787.1|18787.9|18783.9|28
1620255000000|2021-05-05 22:50:00|18789.5|18785.5|18787.9|18783.9|18791.1|18787.1|18787.9|18783.9|39
1620255300000|2021-05-05 22:55:00|18786.4|18782.4|18787.9|18783.9|18787.9|18783.9|18786.4|18782.4|13
1620255600000|2021-05-05 23:00:00|||||||||6
1620255900000|2021-05-05 23:05:00|18786.4|18782.4|18787.9|18783.9|18787.9|18783.9|18784.8|18780.8|13
1620256200000|2021-05-05 23:10:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|21
1620256500000|2021-05-05 23:15:00|18780.1|18776.1|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|19
1620256800000|2021-05-05 23:20:00|18781.7|18777.7|18781.7|18777.7|18784.8|18780.8|18780.1|18776.1|19
1620257100000|2021-05-05 23:25:00|18780.1|18776.1|18777|18773|18781.7|18777.7|18775.4|18771.4|35
1620257400000|2021-05-05 23:30:00|18775.4|18771.4|18778.6|18774.6|18781.7|18777.7|18775.4|18771.4|22
1620257700000|2021-05-05 23:35:00|18777|18773|18777|18773|18778.6|18774.6|18775.4|18771.4|21
1620258000000|2021-05-05 23:40:00|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|54
1620258300000|2021-05-05 23:45:00|18778.6|18774.6|18781.7|18777.7|18784.8|18780.8|18778.6|18774.6|72
1620258600000|2021-05-05 23:50:00|18780.1|18776.1|18778.6|18774.6|18781.7|18777.7|18777|18773|11
1620258900000|2021-05-05 23:55:00|18781.7|18777.7|18780.1|18776.1|18781.7|18777.7|18778.6|18774.6|17
1620259200000|2021-05-06 00:00:00|18781.7|18777.7|18778.6|18774.6|18781.7|18777.7|18775.4|18771.4|34
1620259500000|2021-05-06 00:05:00|18777|18773|18762.9|18758.9|18778.6|18774.6|18762.9|18758.9|79
1620259800000|2021-05-06 00:10:00|18761.4|18757.4|18766.1|18762.1|18769.2|18765.2|18761.4|18757.4|95
1620260100000|2021-05-06 00:15:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|13
1620260400000|2021-05-06 00:20:00|18761.4|18757.4|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|93
1620260700000|2021-05-06 00:25:00|18762.9|18758.9|18759.8|18755.8|18762.9|18758.9|18759.8|18755.8|35
1620261000000|2021-05-06 00:30:00|18756.7|18752.7|18759.8|18755.8|18759.8|18755.8|18756.7|18752.7|72
1620261300000|2021-05-06 00:35:00|18756.7|18752.7|18762.9|18758.9|18762.9|18758.9|18756.7|18752.7|220
1620261600000|2021-05-06 00:40:00|18761.4|18757.4|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|94
1620261900000|2021-05-06 00:45:00|18767.6|18763.6|18762.9|18758.9|18769.2|18765.2|18759.8|18755.8|107
1620262200000|2021-05-06 00:50:00|18761.4|18757.4|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|27
1620262500000|2021-05-06 00:55:00|18762.9|18758.9|18764.5|18760.5|18766.1|18762.1|18761.4|18757.4|39
1620262800000|2021-05-06 01:00:00|18766.1|18762.1|18762.9|18758.9|18766.1|18762.1|18762.9|18758.9|27
1620263100000|2021-05-06 01:05:00|18761.4|18757.4|18766.1|18762.1|18769.2|18765.2|18756.7|18752.7|152
1620263400000|2021-05-06 01:10:00|18762.9|18758.9|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|40
1620263700000|2021-05-06 01:15:00|18764.5|18760.5|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|39
1620264000000|2021-05-06 01:20:00|18756.7|18752.7|18755.1|18751.1|18756.7|18752.7|18753.6|18749.6|79
1620264300000|2021-05-06 01:25:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|31
1620264600000|2021-05-06 01:30:00|18761.4|18757.4|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|68
1620264900000|2021-05-06 01:35:00|18764.5|18760.5|18762.9|18758.9|18764.5|18760.5|18759.8|18755.8|11
1620265200000|2021-05-06 01:40:00|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|18762.9|18758.9|13
1620265500000|2021-05-06 01:45:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|4
1620265800000|2021-05-06 01:50:00|18764.5|18760.5|18766.1|18762.1|18766.1|18762.1|18762.9|18758.9|13
1620266100000|2021-05-06 01:55:00|18764.5|18760.5|18762.9|18758.9|18766.1|18762.1|18761.4|18757.4|15
1620266400000|2021-05-06 02:00:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|24
1620266700000|2021-05-06 02:05:00|18759.8|18755.8|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|33
1620267000000|2021-05-06 02:10:00|18767.6|18763.6|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|51
1620267300000|2021-05-06 02:15:00|18767.6|18763.6|18762.9|18758.9|18769.2|18765.2|18761.4|18757.4|27
1620267600000|2021-05-06 02:20:00|18761.4|18757.4|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|32
1620267900000|2021-05-06 02:25:00|||||||||14
1620268200000|2021-05-06 02:30:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|44
1620268500000|2021-05-06 02:35:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|18
1620268800000|2021-05-06 02:40:00|18761.4|18757.4|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|78
1620269100000|2021-05-06 02:45:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|57
1620269400000|2021-05-06 02:50:00|18769.2|18765.2|18772.3|18768.3|18772.3|18768.3|18766.1|18762.1|25
1620269700000|2021-05-06 02:55:00|18769.2|18765.2|18773.9|18769.9|18778.6|18774.6|18769.2|18765.2|30
1620270000000|2021-05-06 03:00:00|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|30
1620270300000|2021-05-06 03:05:00|18773.9|18769.9|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|4
1620270600000|2021-05-06 03:10:00|18766.1|18762.1|18767.6|18763.6|18769.2|18765.2|18762.9|18758.9|88
1620270900000|2021-05-06 03:15:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|21
1620271200000|2021-05-06 03:20:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|30
1620271500000|2021-05-06 03:25:00|18764.5|18760.5|18766.1|18762.1|18767.6|18763.6|18762.9|18758.9|14
1620271800000|2021-05-06 03:30:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|36
1620272100000|2021-05-06 03:35:00|18767.6|18763.6|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|11
1620272700000|2021-05-06 03:45:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|84
1620273000000|2021-05-06 03:50:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|16
1620273300000|2021-05-06 03:55:00|18767.6|18763.6|18769.2|18765.2|18769.2|18765.2|18767.6|18763.6|1
1620273600000|2021-05-06 04:00:00|18767.6|18763.6|18769.2|18765.2|18769.2|18765.2|18766.1|18762.1|18
1620273900000|2021-05-06 04:05:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|27
1620274200000|2021-05-06 04:10:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|2
1620274500000|2021-05-06 04:15:00|18761.4|18757.4|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|59
1620274800000|2021-05-06 04:20:00|18769.2|18765.2|18769.2|18765.2|18769.2|18765.2|18769.2|18765.2|32
1620275100000|2021-05-06 04:25:00|18772.3|18768.3|18775.4|18771.4|18775.4|18771.4|18770.8|18766.8|50
1620275400000|2021-05-06 04:30:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|54
1620275700000|2021-05-06 04:35:00|18777|18773|18777|18773|18778.6|18774.6|18775.4|18771.4|16
1620276000000|2021-05-06 04:40:00|18775.4|18771.4|18772.3|18768.3|18778.6|18774.6|18772.3|18768.3|25
1620276300000|2021-05-06 04:45:00|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|25
1620276600000|2021-05-06 04:50:00|||||||||3
1620276900000|2021-05-06 04:55:00|18772.3|18768.3|18772.3|18768.3|18775.4|18771.4|18772.3|18768.3|35
1620277200000|2021-05-06 05:00:00|18775.4|18771.4|18772.3|18768.3|18775.4|18771.4|18772.3|18768.3|29
1620277500000|2021-05-06 05:05:00|18775.4|18771.4|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|64
1620277800000|2021-05-06 05:10:00|18777|18773|18772.3|18768.3|18777|18773|18772.3|18768.3|31
1620278100000|2021-05-06 05:15:00|18773.9|18769.9|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|28
1620278400000|2021-05-06 05:20:00|18773.9|18769.9|18775.4|18771.4|18781.7|18777.7|18773.9|18769.9|32
1620278700000|2021-05-06 05:25:00|18773.9|18769.9|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|7
1620279000000|2021-05-06 05:30:00|18773.9|18769.9|18772.3|18768.3|18773.9|18769.9|18770.8|18766.8|31
1620279300000|2021-05-06 05:35:00|18773.9|18769.9|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|32
1620279600000|2021-05-06 05:40:00|18772.3|18768.3|18778.6|18774.6|18781.7|18777.7|18772.3|18768.3|65
1620279900000|2021-05-06 05:45:00|18780.1|18776.1|18784.8|18780.8|18787.9|18783.9|18780.1|18776.1|56
1620280200000|2021-05-06 05:50:00|18783.3|18779.3|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|50
1620280500000|2021-05-06 05:55:00|18787.9|18783.9|18791.1|18787.1|18794.2|18790.2|18787.9|18783.9|84
1620280800000|2021-05-06 06:00:00|18792.6|18788.6|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|92
1620281100000|2021-05-06 06:05:00|18795.8|18791.8|18803.6|18799.6|18806.7|18802.7|18795.8|18791.8|182
1620281400000|2021-05-06 06:10:00|18805.1|18801.1|18803.6|18799.6|18809.8|18805.8|18797.3|18793.3|117
1620281700000|2021-05-06 06:15:00|18805.1|18801.1|18809.8|18805.8|18809.8|18805.8|18803.6|18799.6|102
1620282000000|2021-05-06 06:20:00|18806.7|18802.7|18797.3|18793.3|18809.8|18805.8|18794.2|18790.2|126
1620282300000|2021-05-06 06:25:00|18800.4|18796.4|18787.9|18783.9|18800.4|18796.4|18787.9|18783.9|129
1620282600000|2021-05-06 06:30:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|152
1620282900000|2021-05-06 06:35:00|18798.9|18794.9|18797.3|18793.3|18798.9|18794.9|18791.1|18787.1|44
1620283200000|2021-05-06 06:40:00|18795.8|18791.8|18794.2|18790.2|18806.7|18802.7|18794.2|18790.2|164
1620283500000|2021-05-06 06:45:00|18791.1|18787.1|18784.8|18780.8|18794.2|18790.2|18784.8|18780.8|124
1620283800000|2021-05-06 06:50:00|18787.9|18783.9|18800.4|18796.4|18800.4|18796.4|18786.4|18782.4|86
1620284100000|2021-05-06 06:55:00|18798.9|18794.9|18791.1|18787.1|18803.6|18799.6|18791.1|18787.1|61
1620284400000|2021-05-06 07:00:00|18789.5|18785.5|18772.3|18768.3|18794.2|18790.2|18769.2|18765.2|147
1620284700000|2021-05-06 07:05:00|18770.8|18766.8|18781.7|18777.7|18787.9|18783.9|18769.2|18765.2|205
1620285000000|2021-05-06 07:10:00|18784.8|18780.8|18781.7|18777.7|18787.9|18783.9|18781.7|18777.7|269
1620285300000|2021-05-06 07:15:00|18783.3|18779.3|18784.8|18780.8|18787.9|18783.9|18778.6|18774.6|141
1620285600000|2021-05-06 07:20:00|18787.9|18783.9|18787.9|18783.9|18791.1|18787.1|18781.7|18777.7|129
1620285900000|2021-05-06 07:25:00|18789.5|18785.5|18769.2|18765.2|18791.1|18787.1|18762.9|18758.9|190
1620286200000|2021-05-06 07:30:00|18772.3|18768.3|18762.9|18758.9|18772.3|18768.3|18762.9|18758.9|179
1620286500000|2021-05-06 07:35:00|18759.8|18755.8|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|110
1620286800000|2021-05-06 07:40:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18753.6|18749.6|149
1620287100000|2021-05-06 07:45:00|18759.8|18755.8|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|133
1620287400000|2021-05-06 07:50:00|18758.3|18754.3|18766.1|18762.1|18766.1|18762.1|18756.7|18752.7|98
1620287700000|2021-05-06 07:55:00|18764.5|18760.5|18769.2|18765.2|18775.4|18771.4|18764.5|18760.5|118
1620288000000|2021-05-06 08:00:00|18766.1|18762.1|18764.5|18760.5|18769.2|18765.2|18762.9|18758.9|93
1620288300000|2021-05-06 08:05:00|18762.9|18758.9|18762.9|18758.9|18769.2|18765.2|18759.8|18755.8|120
1620288600000|2021-05-06 08:10:00|18766.1|18762.1|18772.3|18768.3|18775.4|18771.4|18762.9|18758.9|162
1620288900000|2021-05-06 08:15:00|18770.8|18766.8|18756.7|18752.7|18772.3|18768.3|18756.7|18752.7|82
1620289200000|2021-05-06 08:20:00|18759.8|18755.8|18759.8|18755.8|18759.8|18755.8|18753.6|18749.6|129
1620289500000|2021-05-06 08:25:00|18762.9|18758.9|18759.8|18755.8|18769.2|18765.2|18759.8|18755.8|107
1620289800000|2021-05-06 08:30:00|18758.3|18754.3|18761.4|18757.4|18762.9|18758.9|18755.1|18751.1|136
1620290100000|2021-05-06 08:35:00|18759.8|18755.8|18781.7|18777.7|18781.7|18777.7|18759.8|18755.8|145
1620290400000|2021-05-06 08:40:00|18783.3|18779.3|18789.5|18785.5|18792.6|18788.6|18781.7|18777.7|145
1620290700000|2021-05-06 08:45:00|18787.9|18783.9|18802|18798|18802|18798|18787.9|18783.9|134
1620291000000|2021-05-06 08:50:00|18803.6|18799.6|18822.3|18818.3|18822.3|18818.3|18802|18798|337
1620291300000|2021-05-06 08:55:00|18819.2|18815.2|18803.6|18799.6|18825.4|18821.4|18797.3|18793.3|256
1620291600000|2021-05-06 09:00:00|18802|18798|18791.1|18787.1|18805.1|18801.1|18787.9|18783.9|195
1620291900000|2021-05-06 09:05:00|18792.6|18788.6|18791.1|18787.1|18794.2|18790.2|18784.8|18780.8|89
1620292200000|2021-05-06 09:10:00|18792.6|18788.6|18794.2|18790.2|18797.3|18793.3|18787.9|18783.9|228
1620292500000|2021-05-06 09:15:00|18797.3|18793.3|18803.6|18799.6|18809.8|18805.8|18794.2|18790.2|277
1620292800000|2021-05-06 09:20:00|18806.7|18802.7|18808.3|18804.3|18812.9|18808.9|18803.6|18799.6|391
1620293100000|2021-05-06 09:25:00|18809.8|18805.8|18800.4|18796.4|18812.9|18808.9|18794.2|18790.2|166
1620293400000|2021-05-06 09:30:00|18802|18798|18798.9|18794.9|18803.6|18799.6|18797.3|18793.3|156
1620293700000|2021-05-06 09:35:00|18800.4|18796.4|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|98
1620294000000|2021-05-06 09:40:00|18803.6|18799.6|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|221
1620294300000|2021-05-06 09:45:00|18794.2|18790.2|18794.2|18790.2|18795.8|18791.8|18784.8|18780.8|146
1620294600000|2021-05-06 09:50:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|99
1620294900000|2021-05-06 09:55:00|18795.8|18791.8|18803.6|18799.6|18803.6|18799.6|18795.8|18791.8|134
1620295200000|2021-05-06 10:00:00|18802|18798|18803.6|18799.6|18803.6|18799.6|18797.3|18793.3|121
1620295500000|2021-05-06 10:05:00|18800.4|18796.4|18791.1|18787.1|18803.6|18799.6|18787.9|18783.9|99
1620295800000|2021-05-06 10:10:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|94
1620296100000|2021-05-06 10:15:00|18800.4|18796.4|18803.6|18799.6|18805.1|18801.1|18800.4|18796.4|107
1620296400000|2021-05-06 10:20:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|69
1620296700000|2021-05-06 10:25:00|18800.4|18796.4|18806.7|18802.7|18806.7|18802.7|18797.3|18793.3|66
1620297000000|2021-05-06 10:30:00|18805.1|18801.1|18806.7|18802.7|18806.7|18802.7|18803.6|18799.6|124
1620297300000|2021-05-06 10:35:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|186
1620297600000|2021-05-06 10:40:00|18812.9|18808.9|18816.1|18812.1|18816.1|18812.1|18809.8|18805.8|256
1620297900000|2021-05-06 10:45:00|18812.9|18808.9|18809.8|18805.8|18819.2|18815.2|18809.8|18805.8|213
1620298200000|2021-05-06 10:50:00|18808.3|18804.3|18812.9|18808.9|18812.9|18808.9|18806.7|18802.7|104
1620298500000|2021-05-06 10:55:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|59
1620298800000|2021-05-06 11:00:00|18811.4|18807.4|18772.3|18768.3|18837.9|18833.9|18769.2|18765.2|1319
1620299100000|2021-05-06 11:05:00|18775.4|18771.4|18766.1|18762.1|18787.9|18783.9|18762.9|18758.9|462
1620299400000|2021-05-06 11:10:00|18764.5|18760.5|18794.2|18790.2|18794.2|18790.2|18762.9|18758.9|217
1620299700000|2021-05-06 11:15:00|18795.8|18791.8|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|159
1620300000000|2021-05-06 11:20:00|18792.6|18788.6|18794.2|18790.2|18794.2|18790.2|18786.4|18782.4|102
1620300300000|2021-05-06 11:25:00|18792.6|18788.6|18795.8|18791.8|18800.4|18796.4|18791.1|18787.1|133
1620300600000|2021-05-06 11:30:00|18794.2|18790.2|18794.2|18790.2|18800.4|18796.4|18787.9|18783.9|242
1620300900000|2021-05-06 11:35:00|18791.1|18787.1|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|168
1620301200000|2021-05-06 11:40:00|18794.2|18790.2|18781.7|18777.7|18797.3|18793.3|18781.7|18777.7|91
1620301500000|2021-05-06 11:45:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18773.9|18769.9|171
1620301800000|2021-05-06 11:50:00|18786.4|18782.4|18781.7|18777.7|18787.9|18783.9|18781.7|18777.7|126
1620302100000|2021-05-06 11:55:00|18783.3|18779.3|18772.3|18768.3|18784.8|18780.8|18769.2|18765.2|119
1620302400000|2021-05-06 12:00:00|18770.8|18766.8|18762.9|18758.9|18775.4|18771.4|18762.9|18758.9|280
1620302700000|2021-05-06 12:05:00|18764.5|18760.5|18772.3|18768.3|18775.4|18771.4|18759.8|18755.8|396
1620303000000|2021-05-06 12:10:00|18769.2|18765.2|18769.2|18765.2|18778.6|18774.6|18766.1|18762.1|228
1620303300000|2021-05-06 12:15:00|18772.3|18768.3|18773.9|18769.9|18778.6|18774.6|18766.1|18762.1|537
1620303600000|2021-05-06 12:20:00|18772.3|18768.3|18778.6|18774.6|18784.8|18780.8|18766.1|18762.1|483
1620303900000|2021-05-06 12:25:00|18775.4|18771.4|18772.3|18768.3|18781.7|18777.7|18769.2|18765.2|407
1620304200000|2021-05-06 12:30:00|18775.4|18771.4|18750.4|18746.4|18775.4|18771.4|18744.2|18740.2|998
1620304500000|2021-05-06 12:35:00|18753.6|18749.6|18758.3|18754.3|18762.9|18758.9|18734.8|18730.8|732
1620304800000|2021-05-06 12:40:00|18756.7|18752.7|18744.2|18740.2|18766.1|18762.1|18744.2|18740.2|508
1620305100000|2021-05-06 12:45:00|18747.3|18743.3|18753.6|18749.6|18753.6|18749.6|18728.6|18724.6|835
1620305400000|2021-05-06 12:50:00|18750.4|18746.4|18747.3|18743.3|18762.9|18758.9|18741.1|18737.1|455
1620305700000|2021-05-06 12:55:00|18748.9|18744.9|18747.3|18743.3|18762.9|18758.9|18741.1|18737.1|847
1620306000000|2021-05-06 13:00:00|18748.9|18744.9|18731.7|18727.7|18750.4|18746.4|18728.6|18724.6|556
1620306300000|2021-05-06 13:05:00|18728.6|18724.6|18737.9|18733.9|18737.9|18733.9|18728.6|18724.6|595
1620306600000|2021-05-06 13:10:00|18741.1|18737.1|18744.2|18740.2|18747.3|18743.3|18731.7|18727.7|322
1620306900000|2021-05-06 13:15:00|18741.1|18737.1|18731.7|18727.7|18744.2|18740.2|18725.4|18721.4|550
1620307200000|2021-05-06 13:20:00|18733.3|18729.3|18737.9|18733.9|18741.1|18737.1|18731.7|18727.7|462
1620307500000|2021-05-06 13:25:00|18741.1|18737.1|18728.6|18724.6|18741.1|18737.1|18725.4|18721.4|485
1620307800000|2021-05-06 13:30:00|18731.7|18727.7|18766.1|18762.1|18767.6|18763.6|18725.4|18721.4|1063
1620308100000|2021-05-06 13:35:00|18762.9|18758.9|18755.1|18751.1|18766.1|18762.1|18744.2|18740.2|692
1620308400000|2021-05-06 13:40:00|18756.7|18752.7|18759.8|18755.8|18772.3|18768.3|18747.3|18743.3|652
1620308700000|2021-05-06 13:45:00|18761.4|18757.4|18773.9|18769.9|18778.6|18774.6|18755.1|18751.1|1121
1620309000000|2021-05-06 13:50:00|18775.4|18771.4|18766.1|18762.1|18781.7|18777.7|18759.8|18755.8|1011
1620309300000|2021-05-06 13:55:00|18767.6|18763.6|18808.3|18804.3|18809.8|18805.8|18766.1|18762.1|900
1620309600000|2021-05-06 14:00:00|18809.8|18805.8|18825.4|18821.4|18831.7|18827.7|18809.8|18805.8|1280
1620309900000|2021-05-06 14:05:00|18827|18823|18836.4|18832.4|18837.9|18833.9|18822.3|18818.3|591
1620310200000|2021-05-06 14:10:00|18834.8|18830.8|18828.6|18824.6|18847.3|18843.3|18819.2|18815.2|1757
1620310500000|2021-05-06 14:15:00|18831.7|18827.7|18834.8|18830.8|18847.3|18843.3|18828.6|18824.6|836
1620310800000|2021-05-06 14:20:00|18837.9|18833.9|18850.4|18846.4|18853.6|18849.6|18831.7|18827.7|958
1620311100000|2021-05-06 14:25:00|18853.6|18849.6|18841.1|18837.1|18855.1|18851.1|18841.1|18837.1|1188
1620311400000|2021-05-06 14:30:00|18844.2|18840.2|18825.4|18821.4|18844.2|18840.2|18825.4|18821.4|1367
1620311700000|2021-05-06 14:35:00|18828.6|18824.6|18819.2|18815.2|18834.8|18830.8|18819.2|18815.2|749
1620312000000|2021-05-06 14:40:00|18816.1|18812.1|18803.6|18799.6|18825.4|18821.4|18803.6|18799.6|540
1620312300000|2021-05-06 14:45:00|18800.4|18796.4|18812.9|18808.9|18812.9|18808.9|18800.4|18796.4|681
1620312600000|2021-05-06 14:50:00|18816.1|18812.1|18825.4|18821.4|18825.4|18821.4|18812.9|18808.9|502
1620312900000|2021-05-06 14:55:00|18828.6|18824.6|18841.1|18837.1|18844.2|18840.2|18827|18823|927
1620313200000|2021-05-06 15:00:00|18837.9|18833.9|18844.2|18840.2|18856.7|18852.7|18834.8|18830.8|559
1620313500000|2021-05-06 15:05:00|18842.6|18838.6|18828.6|18824.6|18844.2|18840.2|18825.4|18821.4|680
1620313800000|2021-05-06 15:10:00|18831.7|18827.7|18837.9|18833.9|18841.1|18837.1|18828.6|18824.6|405
1620314100000|2021-05-06 15:15:00|18839.5|18835.5|18844.2|18840.2|18847.3|18843.3|18836.4|18832.4|316
1620314400000|2021-05-06 15:20:00|18847.3|18843.3|18828.6|18824.6|18847.3|18843.3|18828.6|18824.6|500
1620314700000|2021-05-06 15:25:00|18827|18823|18828.6|18824.6|18828.6|18824.6|18823.9|18819.9|354
1620315000000|2021-05-06 15:30:00|18825.4|18821.4|18822.3|18818.3|18828.6|18824.6|18822.3|18818.3|183
1620315300000|2021-05-06 15:35:00|18825.4|18821.4|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|288
1620315600000|2021-05-06 15:40:00|18828.6|18824.6|18806.7|18802.7|18828.6|18824.6|18800.4|18796.4|632
1620315900000|2021-05-06 15:45:00|18809.8|18805.8|18800.4|18796.4|18809.8|18805.8|18791.1|18787.1|390
1620316200000|2021-05-06 15:50:00|18797.3|18793.3|18797.3|18793.3|18803.6|18799.6|18787.9|18783.9|619
1620316500000|2021-05-06 15:55:00|18800.4|18796.4|18791.1|18787.1|18800.4|18796.4|18791.1|18787.1|301
1620316800000|2021-05-06 16:00:00|18794.2|18790.2|18784.8|18780.8|18794.2|18790.2|18784.8|18780.8|666
1620317100000|2021-05-06 16:05:00|18786.4|18782.4|18784.8|18780.8|18786.4|18782.4|18778.6|18774.6|294
1620317400000|2021-05-06 16:10:00|18791.1|18787.1|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|623
1620317700000|2021-05-06 16:15:00|18795.8|18791.8|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|432
1620318000000|2021-05-06 16:20:00|18797.3|18793.3|18791.1|18787.1|18803.6|18799.6|18791.1|18787.1|415
1620318300000|2021-05-06 16:25:00|18794.2|18790.2|18791.1|18787.1|18797.3|18793.3|18787.9|18783.9|395
1620318600000|2021-05-06 16:30:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18791.1|18787.1|307
1620318900000|2021-05-06 16:35:00|18803.6|18799.6|18800.4|18796.4|18812.9|18808.9|18800.4|18796.4|378
1620319200000|2021-05-06 16:40:00|18797.3|18793.3|18806.7|18802.7|18809.8|18805.8|18797.3|18793.3|293
1620319500000|2021-05-06 16:45:00|18803.6|18799.6|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|614
1620319800000|2021-05-06 16:50:00|18808.3|18804.3|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|216
1620320100000|2021-05-06 16:55:00|18806.7|18802.7|18806.7|18802.7|18806.7|18802.7|18800.4|18796.4|297
1620320400000|2021-05-06 17:00:00|18803.6|18799.6|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|203
1620320700000|2021-05-06 17:05:00|18802|18798|18806.7|18802.7|18809.8|18805.8|18800.4|18796.4|96
1620321000000|2021-05-06 17:10:00|18809.8|18805.8|18806.7|18802.7|18809.8|18805.8|18803.6|18799.6|273
1620321300000|2021-05-06 17:15:00|18803.6|18799.6|18809.8|18805.8|18809.8|18805.8|18803.6|18799.6|197
1620321600000|2021-05-06 17:20:00|18806.7|18802.7|18819.2|18815.2|18822.3|18818.3|18806.7|18802.7|605
1620321900000|2021-05-06 17:25:00|18822.3|18818.3|18828.6|18824.6|18828.6|18824.6|18819.2|18815.2|248
1620322200000|2021-05-06 17:30:00|18830.1|18826.1|18834.8|18830.8|18841.1|18837.1|18830.1|18826.1|285
1620322500000|2021-05-06 17:35:00|18837.9|18833.9|18837.9|18833.9|18841.1|18837.1|18831.7|18827.7|145
1620322800000|2021-05-06 17:40:00|18834.8|18830.8|18841.1|18837.1|18844.2|18840.2|18834.8|18830.8|206
1620323100000|2021-05-06 17:45:00|18844.2|18840.2|18841.1|18837.1|18850.4|18846.4|18837.9|18833.9|409
1620323400000|2021-05-06 17:50:00|18837.9|18833.9|18834.8|18830.8|18844.2|18840.2|18828.6|18824.6|441
1620323700000|2021-05-06 17:55:00|18831.7|18827.7|18841.1|18837.1|18844.2|18840.2|18831.7|18827.7|337
1620324000000|2021-05-06 18:00:00|18837.9|18833.9|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|489
1620324300000|2021-05-06 18:05:00|18844.2|18840.2|18837.9|18833.9|18844.2|18840.2|18834.8|18830.8|447
1620324600000|2021-05-06 18:10:00|18836.4|18832.4|18844.2|18840.2|18853.6|18849.6|18834.8|18830.8|818
1620324900000|2021-05-06 18:15:00|18841.1|18837.1|18834.8|18830.8|18850.4|18846.4|18834.8|18830.8|478
1620325200000|2021-05-06 18:20:00|18837.9|18833.9|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|220
1620325500000|2021-05-06 18:25:00|18841.1|18837.1|18841.1|18837.1|18844.2|18840.2|18841.1|18837.1|273
1620325800000|2021-05-06 18:30:00|18844.2|18840.2|18847.3|18843.3|18856.7|18852.7|18841.1|18837.1|362
1620326100000|2021-05-06 18:35:00|18850.4|18846.4|18844.2|18840.2|18856.7|18852.7|18844.2|18840.2|474
1620326400000|2021-05-06 18:40:00|18841.1|18837.1|18847.3|18843.3|18850.4|18846.4|18837.9|18833.9|457
1620326700000|2021-05-06 18:45:00|18844.2|18840.2|18847.3|18843.3|18850.4|18846.4|18837.9|18833.9|393
1620327000000|2021-05-06 18:50:00|18850.4|18846.4|18844.2|18840.2|18850.4|18846.4|18841.1|18837.1|552
1620327300000|2021-05-06 18:55:00|18845.8|18841.8|18841.1|18837.1|18847.3|18843.3|18831.7|18827.7|1007
1620327600000|2021-05-06 19:00:00|18837.9|18833.9|18847.3|18843.3|18853.6|18849.6|18837.9|18833.9|1054
1620327900000|2021-05-06 19:05:00|18844.2|18840.2|18847.3|18843.3|18847.3|18843.3|18841.1|18837.1|427
1620328200000|2021-05-06 19:10:00|18844.2|18840.2|18837.9|18833.9|18850.4|18846.4|18837.9|18833.9|397
1620328500000|2021-05-06 19:15:00|18831.7|18827.7|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|1068
1620328800000|2021-05-06 19:20:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|406
1620329100000|2021-05-06 19:25:00|18825.4|18821.4|18816.1|18812.1|18828.6|18824.6|18812.9|18808.9|560
1620329400000|2021-05-06 19:30:00|18817.6|18813.6|18819.2|18815.2|18820.8|18816.8|18816.1|18812.1|258
1620329700000|2021-05-06 19:35:00|18816.1|18812.1|18816.1|18812.1|18822.3|18818.3|18816.1|18812.1|225
1620330000000|2021-05-06 19:40:00|18812.9|18808.9|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|266
1620330300000|2021-05-06 19:45:00|18819.2|18815.2|18822.3|18818.3|18825.4|18821.4|18819.2|18815.2|566
1620330600000|2021-05-06 19:50:00|18825.4|18821.4|18822.3|18818.3|18828.6|18824.6|18819.2|18815.2|862
1620330900000|2021-05-06 19:55:00|18820.8|18816.8|18806.7|18802.7|18822.3|18818.3|18800.4|18796.4|1506
1620331200000|2021-05-06 20:00:00|18805.1|18801.1|18809.8|18805.8|18816.1|18812.1|18800.4|18796.4|891
1620331500000|2021-05-06 20:05:00|18812.9|18808.9|18803.6|18799.6|18812.9|18808.9|18802|18798|455
1620331800000|2021-05-06 20:10:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|449
1620332100000|2021-05-06 20:15:00|18805.1|18801.1|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|325
1620332400000|2021-05-06 20:20:00|18802|18798|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|315
1620332700000|2021-05-06 20:25:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18794.2|18790.2|160
1620333000000|2021-05-06 20:30:00|18809.8|18805.8|18809.8|18805.8|18809.8|18805.8|18805.1|18801.1|251
1620333300000|2021-05-06 20:35:00|18812.9|18808.9|18809.8|18805.8|18819.2|18815.2|18809.8|18805.8|319
1620333600000|2021-05-06 20:40:00|18812.9|18808.9|18819.2|18815.2|18819.2|18815.2|18809.8|18805.8|277
1620333900000|2021-05-06 20:45:00|18822.3|18818.3|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|193
1620334200000|2021-05-06 20:50:00|18816.1|18812.1|18809.8|18805.8|18816.1|18812.1|18806.7|18802.7|60
1620334500000|2021-05-06 20:55:00|18811.4|18807.4|18811.4|18807.4|18816.1|18812.1|18803.6|18799.6|238
1620338400000|2021-05-06 22:00:00|18817.6|18813.6|18823.9|18819.9|18825.4|18821.4|18811.4|18807.4|51
1620338700000|2021-05-06 22:05:00|18822.3|18818.3|18819.2|18815.2|18825.4|18821.4|18819.2|18815.2|6
1620339000000|2021-05-06 22:10:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18820.8|18816.8|6
1620339300000|2021-05-06 22:15:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|9
1620339600000|2021-05-06 22:20:00|18817.6|18813.6|18819.2|18815.2|18819.2|18815.2|18816.1|18812.1|4
1620339900000|2021-05-06 22:25:00|18823.9|18819.9|18819.2|18815.2|18823.9|18819.9|18819.2|18815.2|8
1620340200000|2021-05-06 22:30:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|16
1620340500000|2021-05-06 22:35:00|18827|18823|18825.4|18821.4|18827|18823|18825.4|18821.4|10
1620340800000|2021-05-06 22:40:00|18823.9|18819.9|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|17
1620341100000|2021-05-06 22:45:00|||||||||2
1620341400000|2021-05-06 22:50:00|18823.9|18819.9|18822.3|18818.3|18825.4|18821.4|18819.2|18815.2|14
1620341700000|2021-05-06 22:55:00|||||||||4
1620342000000|2021-05-06 23:00:00|18820.8|18816.8|18825.4|18821.4|18825.4|18821.4|18820.8|18816.8|13
1620342300000|2021-05-06 23:05:00|18823.9|18819.9|18827|18823|18828.6|18824.6|18822.3|18818.3|13
1620342600000|2021-05-06 23:10:00|18825.4|18821.4|18827|18823|18827|18823|18825.4|18821.4|6
1620342900000|2021-05-06 23:15:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|3
1620343200000|2021-05-06 23:20:00|||||||||7
1620343500000|2021-05-06 23:25:00|||||||||3
1620343800000|2021-05-06 23:30:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|7
1620344100000|2021-05-06 23:35:00|18827|18823|18827|18823|18828.6|18824.6|18825.4|18821.4|25
1620344400000|2021-05-06 23:40:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|15
1620344700000|2021-05-06 23:45:00|18823.9|18819.9|18828.6|18824.6|18828.6|18824.6|18823.9|18819.9|12
1620345000000|2021-05-06 23:50:00|18827|18823|18827|18823|18827|18823|18825.4|18821.4|8
1620345300000|2021-05-06 23:55:00|18825.4|18821.4|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|15
1620345600000|2021-05-07 00:00:00|18827|18823|18831.7|18827.7|18834.8|18830.8|18827|18823|33
1620345900000|2021-05-07 00:05:00|18828.6|18824.6|18822.3|18818.3|18831.7|18827.7|18822.3|18818.3|43
1620346200000|2021-05-07 00:10:00|18823.9|18819.9|18820.8|18816.8|18828.6|18824.6|18819.2|18815.2|27
1620346500000|2021-05-07 00:15:00|18819.2|18815.2|18812.9|18808.9|18822.3|18818.3|18809.8|18805.8|69
1620346800000|2021-05-07 00:20:00|18814.5|18810.5|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|86
1620347100000|2021-05-07 00:25:00|18817.6|18813.6|18812.9|18808.9|18819.2|18815.2|18812.9|18808.9|17
1620347400000|2021-05-07 00:30:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18809.8|18805.8|42
1620347700000|2021-05-07 00:35:00|18811.4|18807.4|18812.9|18808.9|18812.9|18808.9|18809.8|18805.8|6
1620348300000|2021-05-07 00:45:00|18809.8|18805.8|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|86
1620348600000|2021-05-07 00:50:00|18806.7|18802.7|18806.7|18802.7|18806.7|18802.7|18803.6|18799.6|26
1620348900000|2021-05-07 00:55:00|18809.8|18805.8|18809.8|18805.8|18809.8|18805.8|18809.8|18805.8|9
1620349200000|2021-05-07 01:00:00|18806.7|18802.7|18806.7|18802.7|18806.7|18802.7|18806.7|18802.7|26
1620349500000|2021-05-07 01:05:00|18808.3|18804.3|18797.3|18793.3|18808.3|18804.3|18797.3|18793.3|68
1620349800000|2021-05-07 01:10:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|71
1620350100000|2021-05-07 01:15:00|18805.1|18801.1|18806.7|18802.7|18806.7|18802.7|18803.6|18799.6|35
1620350400000|2021-05-07 01:20:00|18805.1|18801.1|18803.6|18799.6|18806.7|18802.7|18803.6|18799.6|12
1620350700000|2021-05-07 01:25:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|14
1620351000000|2021-05-07 01:30:00|18805.1|18801.1|18806.7|18802.7|18806.7|18802.7|18803.6|18799.6|14
1620351300000|2021-05-07 01:35:00|18803.6|18799.6|18803.6|18799.6|18805.1|18801.1|18802|18798|11
1620351600000|2021-05-07 01:40:00|18806.7|18802.7|18803.6|18799.6|18806.7|18802.7|18803.6|18799.6|10
1620351900000|2021-05-07 01:45:00|18806.7|18802.7|18803.6|18799.6|18806.7|18802.7|18803.6|18799.6|27
1620352200000|2021-05-07 01:50:00|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|38
1620352500000|2021-05-07 01:55:00|18803.6|18799.6|18803.6|18799.6|18803.6|18799.6|18803.6|18799.6|15
1620352800000|2021-05-07 02:00:00|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|41
1620353100000|2021-05-07 02:05:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|84
1620353400000|2021-05-07 02:10:00|18806.7|18802.7|18819.2|18815.2|18819.2|18815.2|18806.7|18802.7|147
1620353700000|2021-05-07 02:15:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|94
1620354000000|2021-05-07 02:20:00|18823.9|18819.9|18828.6|18824.6|18828.6|18824.6|18823.9|18819.9|116
1620354300000|2021-05-07 02:25:00|||||||||60
1620354600000|2021-05-07 02:30:00|18831.7|18827.7|18837.9|18833.9|18837.9|18833.9|18831.7|18827.7|60
1620354900000|2021-05-07 02:35:00|18831.7|18827.7|18825.4|18821.4|18834.8|18830.8|18825.4|18821.4|72
1620355200000|2021-05-07 02:40:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|54
1620355500000|2021-05-07 02:45:00|||||||||18
1620355800000|2021-05-07 02:50:00|||||||||1
1620356100000|2021-05-07 02:55:00|||||||||1
1620356400000|2021-05-07 03:00:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|101
1620356700000|2021-05-07 03:05:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|23
1620357000000|2021-05-07 03:10:00|18830.1|18826.1|18834.8|18830.8|18837.9|18833.9|18828.6|18824.6|41
1620357300000|2021-05-07 03:15:00|18831.7|18827.7|18834.8|18830.8|18834.8|18830.8|18828.6|18824.6|57
1620357600000|2021-05-07 03:20:00|18837.9|18833.9|18831.7|18827.7|18837.9|18833.9|18831.7|18827.7|42
1620357900000|2021-05-07 03:25:00|18830.1|18826.1|18831.7|18827.7|18831.7|18827.7|18830.1|18826.1|4
1620358200000|2021-05-07 03:30:00|18830.1|18826.1|18825.4|18821.4|18830.1|18826.1|18825.4|18821.4|5
1620358500000|2021-05-07 03:35:00|18828.6|18824.6|18825.4|18821.4|18828.6|18824.6|18825.4|18821.4|27
1620358800000|2021-05-07 03:40:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18825.4|18821.4|4
1620359100000|2021-05-07 03:45:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|5
1620359400000|2021-05-07 03:50:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18830.1|18826.1|22
1620359700000|2021-05-07 03:55:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18827|18823|36
1620360000000|2021-05-07 04:00:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|12
1620360300000|2021-05-07 04:05:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|11
1620360600000|2021-05-07 04:10:00|||||||||1
1620360900000|2021-05-07 04:15:00|18830.1|18826.1|18830.1|18826.1|18831.7|18827.7|18828.6|18824.6|35
1620361200000|2021-05-07 04:20:00|18828.6|18824.6|18828.6|18824.6|18830.1|18826.1|18825.4|18821.4|12
1620361500000|2021-05-07 04:25:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|20
1620361800000|2021-05-07 04:30:00|||||||||10
1620362100000|2021-05-07 04:35:00|||||||||2
1620362400000|2021-05-07 04:40:00|18830.1|18826.1|18831.7|18827.7|18831.7|18827.7|18830.1|18826.1|7
1620362700000|2021-05-07 04:45:00|18834.8|18830.8|18833.3|18829.3|18834.8|18830.8|18831.7|18827.7|18
1620363000000|2021-05-07 04:50:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|3
1620363300000|2021-05-07 04:55:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|32
1620363600000|2021-05-07 05:00:00|18828.6|18824.6|18834.8|18830.8|18836.4|18832.4|18828.6|18824.6|59
1620363900000|2021-05-07 05:05:00|||||||||18
1620364200000|2021-05-07 05:10:00|||||||||9
1620364500000|2021-05-07 05:15:00|18836.4|18832.4|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|22
1620364800000|2021-05-07 05:20:00|18834.8|18830.8|18834.8|18830.8|18837.9|18833.9|18834.8|18830.8|23
1620365400000|2021-05-07 05:30:00|||||||||1
1620365700000|2021-05-07 05:35:00|18833.3|18829.3|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|30
1620366000000|2021-05-07 05:40:00|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|9
1620366300000|2021-05-07 05:45:00|18833.3|18829.3|18831.7|18827.7|18833.3|18829.3|18831.7|18827.7|6
1620366600000|2021-05-07 05:50:00|18828.6|18824.6|18834.8|18830.8|18834.8|18830.8|18828.6|18824.6|53
1620366900000|2021-05-07 05:55:00|18836.4|18832.4|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|50
1620367200000|2021-05-07 06:00:00|18841.1|18837.1|18847.3|18843.3|18853.6|18849.6|18837.9|18833.9|120
1620367500000|2021-05-07 06:05:00|18845.8|18841.8|18831.7|18827.7|18850.4|18846.4|18831.7|18827.7|116
1620367800000|2021-05-07 06:10:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|140
1620368100000|2021-05-07 06:15:00|18828.6|18824.6|18822.3|18818.3|18828.6|18824.6|18819.2|18815.2|127
1620368400000|2021-05-07 06:20:00|18825.4|18821.4|18820.8|18816.8|18825.4|18821.4|18816.1|18812.1|78
1620368700000|2021-05-07 06:25:00|18822.3|18818.3|18820.8|18816.8|18830.1|18826.1|18819.2|18815.2|83
1620369000000|2021-05-07 06:30:00|18819.2|18815.2|18820.8|18816.8|18825.4|18821.4|18819.2|18815.2|53
1620369300000|2021-05-07 06:35:00|18819.2|18815.2|18827|18823|18828.6|18824.6|18819.2|18815.2|46
1620369600000|2021-05-07 06:40:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18823.9|18819.9|29
1620369900000|2021-05-07 06:45:00|18827|18823|18825.4|18821.4|18828.6|18824.6|18825.4|18821.4|30
1620370200000|2021-05-07 06:50:00|18827|18823|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|18
1620370500000|2021-05-07 06:55:00|18827|18823|18819.2|18815.2|18831.7|18827.7|18819.2|18815.2|65
1620370800000|2021-05-07 07:00:00|18822.3|18818.3|18831.7|18827.7|18837.9|18833.9|18819.2|18815.2|266
1620371100000|2021-05-07 07:05:00|18828.6|18824.6|18836.4|18832.4|18837.9|18833.9|18828.6|18824.6|63
1620371400000|2021-05-07 07:10:00|18837.9|18833.9|18819.2|18815.2|18856.7|18852.7|18809.8|18805.8|458
1620371700000|2021-05-07 07:15:00|18816.1|18812.1|18819.2|18815.2|18834.8|18830.8|18803.6|18799.6|376
1620372000000|2021-05-07 07:20:00|18822.3|18818.3|18825.4|18821.4|18834.8|18830.8|18819.2|18815.2|133
1620372300000|2021-05-07 07:25:00|18827|18823|18834.8|18830.8|18834.8|18830.8|18823.9|18819.9|117
1620372600000|2021-05-07 07:30:00|18837.9|18833.9|18803.6|18799.6|18837.9|18833.9|18803.6|18799.6|282
1620372900000|2021-05-07 07:35:00|18805.1|18801.1|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|118
1620373200000|2021-05-07 07:40:00|18794.2|18790.2|18798.9|18794.9|18800.4|18796.4|18784.8|18780.8|214
1620373500000|2021-05-07 07:45:00|18797.3|18793.3|18791.1|18787.1|18800.4|18796.4|18791.1|18787.1|104
1620373800000|2021-05-07 07:50:00|18787.9|18783.9|18791.1|18787.1|18795.8|18791.8|18787.9|18783.9|143
1620374100000|2021-05-07 07:55:00|18794.2|18790.2|18787.9|18783.9|18797.3|18793.3|18784.8|18780.8|79
1620374400000|2021-05-07 08:00:00|18786.4|18782.4|18787.9|18783.9|18791.1|18787.1|18784.8|18780.8|119
1620374700000|2021-05-07 08:05:00|18789.5|18785.5|18787.9|18783.9|18794.2|18790.2|18787.9|18783.9|102
1620375000000|2021-05-07 08:10:00|18791.1|18787.1|18787.9|18783.9|18791.1|18787.1|18781.7|18777.7|160
1620375300000|2021-05-07 08:15:00|18786.4|18782.4|18791.1|18787.1|18791.1|18787.1|18783.3|18779.3|64
1620375600000|2021-05-07 08:20:00|18789.5|18785.5|18791.1|18787.1|18794.2|18790.2|18787.9|18783.9|113
1620375900000|2021-05-07 08:25:00|18794.2|18790.2|18800.4|18796.4|18803.6|18799.6|18791.1|18787.1|121
1620376200000|2021-05-07 08:30:00|18798.9|18794.9|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|150
1620376500000|2021-05-07 08:35:00|18798.9|18794.9|18806.7|18802.7|18806.7|18802.7|18797.3|18793.3|173
1620376800000|2021-05-07 08:40:00|18805.1|18801.1|18794.2|18790.2|18806.7|18802.7|18791.1|18787.1|111
1620377100000|2021-05-07 08:45:00|18792.6|18788.6|18795.8|18791.8|18800.4|18796.4|18792.6|18788.6|103
1620377400000|2021-05-07 08:50:00|18797.3|18793.3|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|86
1620377700000|2021-05-07 08:55:00|18795.8|18791.8|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|24
1620378000000|2021-05-07 09:00:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18791.1|18787.1|59
1620378300000|2021-05-07 09:05:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|97
1620378600000|2021-05-07 09:10:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|76
1620378900000|2021-05-07 09:15:00|18798.9|18794.9|18803.6|18799.6|18805.1|18801.1|18797.3|18793.3|43
1620379200000|2021-05-07 09:20:00|18802|18798|18812.9|18808.9|18812.9|18808.9|18800.4|18796.4|56
1620379500000|2021-05-07 09:25:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|52
1620379800000|2021-05-07 09:30:00|18806.7|18802.7|18803.6|18799.6|18806.7|18802.7|18803.6|18799.6|45
1620380100000|2021-05-07 09:35:00|18800.4|18796.4|18791.1|18787.1|18800.4|18796.4|18791.1|18787.1|67
1620380400000|2021-05-07 09:40:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|76
1620380700000|2021-05-07 09:45:00|18794.2|18790.2|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|146
1620381000000|2021-05-07 09:50:00|18794.2|18790.2|18791.1|18787.1|18795.8|18791.8|18787.9|18783.9|105
1620381300000|2021-05-07 09:55:00|18792.6|18788.6|18784.8|18780.8|18797.3|18793.3|18784.8|18780.8|186
1620381600000|2021-05-07 10:00:00|18781.7|18777.7|18794.2|18790.2|18794.2|18790.2|18778.6|18774.6|198
1620381900000|2021-05-07 10:05:00|18795.8|18791.8|18800.4|18796.4|18803.6|18799.6|18794.2|18790.2|127
1620382200000|2021-05-07 10:10:00|18798.9|18794.9|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|151
1620382500000|2021-05-07 10:15:00|18800.4|18796.4|18794.2|18790.2|18803.6|18799.6|18791.1|18787.1|240
1620382800000|2021-05-07 10:20:00|18792.6|18788.6|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|98
1620383100000|2021-05-07 10:25:00|18787.9|18783.9|18794.2|18790.2|18794.2|18790.2|18787.9|18783.9|62
1620383400000|2021-05-07 10:30:00|18792.6|18788.6|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|59
1620383700000|2021-05-07 10:35:00|18795.8|18791.8|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|98
1620384000000|2021-05-07 10:40:00|18795.8|18791.8|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|45
1620384300000|2021-05-07 10:45:00|18797.3|18793.3|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|78
1620384600000|2021-05-07 10:50:00|18795.8|18791.8|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|117
1620384900000|2021-05-07 10:55:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|182
1620385200000|2021-05-07 11:00:00|18794.2|18790.2|18806.7|18802.7|18806.7|18802.7|18794.2|18790.2|132
1620385500000|2021-05-07 11:05:00|18803.6|18799.6|18808.3|18804.3|18809.8|18805.8|18803.6|18799.6|285
1620385800000|2021-05-07 11:10:00|18806.7|18802.7|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|160
1620386100000|2021-05-07 11:15:00|18811.4|18807.4|18816.1|18812.1|18816.1|18812.1|18809.8|18805.8|130
1620386400000|2021-05-07 11:20:00|18819.2|18815.2|18822.3|18818.3|18822.3|18818.3|18816.1|18812.1|186
1620386700000|2021-05-07 11:25:00|18819.2|18815.2|18828.6|18824.6|18831.7|18827.7|18816.1|18812.1|315
1620387000000|2021-05-07 11:30:00|18831.7|18827.7|18837.9|18833.9|18837.9|18833.9|18828.6|18824.6|282
1620387300000|2021-05-07 11:35:00|18834.8|18830.8|18847.3|18843.3|18847.3|18843.3|18834.8|18830.8|157
1620387600000|2021-05-07 11:40:00|18850.4|18846.4|18839.5|18835.5|18850.4|18846.4|18837.9|18833.9|227
1620387900000|2021-05-07 11:45:00|18837.9|18833.9|18831.7|18827.7|18837.9|18833.9|18831.7|18827.7|123
1620388200000|2021-05-07 11:50:00|18830.1|18826.1|18844.2|18840.2|18847.3|18843.3|18828.6|18824.6|195
1620388500000|2021-05-07 11:55:00|18845.8|18841.8|18834.8|18830.8|18847.3|18843.3|18834.8|18830.8|90
1620388800000|2021-05-07 12:00:00|18837.9|18833.9|18816.1|18812.1|18837.9|18833.9|18816.1|18812.1|206
1620389100000|2021-05-07 12:05:00|18817.6|18813.6|18828.6|18824.6|18834.8|18830.8|18812.9|18808.9|257
1620389400000|2021-05-07 12:10:00|18825.4|18821.4|18820.8|18816.8|18825.4|18821.4|18812.9|18808.9|255
1620389700000|2021-05-07 12:15:00|18819.2|18815.2|18834.8|18830.8|18834.8|18830.8|18819.2|18815.2|415
1620390000000|2021-05-07 12:20:00|18837.9|18833.9|18853.6|18849.6|18859.8|18855.8|18831.7|18827.7|566
1620390300000|2021-05-07 12:25:00|18850.4|18846.4|18848.9|18844.9|18856.7|18852.7|18844.2|18840.2|371
1620390600000|2021-05-07 12:30:00|18927|18923|18995.8|18991.8|19131.7|19127.7|18908.3|18904.3|3401
1620390900000|2021-05-07 12:35:00|18997.3|18993.3|18931.7|18927.7|19000.4|18996.4|18928.6|18924.6|2241
1620391200000|2021-05-07 12:40:00|18934.8|18930.8|18966.1|18962.1|19000.4|18996.4|18934.8|18930.8|2829
1620391500000|2021-05-07 12:45:00|18962.9|18958.9|18953.6|18949.6|19000.4|18996.4|18953.6|18949.6|2144
1620391800000|2021-05-07 12:50:00|18956.7|18952.7|18966.1|18962.1|18984.8|18980.8|18950.4|18946.4|2004
1620392100000|2021-05-07 12:55:00|18969.2|18965.2|18892.6|18888.6|18975.4|18971.4|18878.6|18874.6|2579
1620392400000|2021-05-07 13:00:00|18894.2|18890.2|18887.9|18883.9|18922.3|18918.3|18884.8|18880.8|1553
1620392700000|2021-05-07 13:05:00|18884.8|18880.8|18850.4|18846.4|18884.8|18880.8|18819.2|18815.2|2370
1620393000000|2021-05-07 13:10:00|18853.6|18849.6|18875.4|18871.4|18878.6|18874.6|18837.9|18833.9|1912
1620393300000|2021-05-07 13:15:00|18872.3|18868.3|18862.9|18858.9|18894.2|18890.2|18859.8|18855.8|1551
1620393600000|2021-05-07 13:20:00|18859.8|18855.8|18825.4|18821.4|18862.9|18858.9|18816.1|18812.1|1712
1620393900000|2021-05-07 13:25:00|18828.6|18824.6|18834.8|18830.8|18847.3|18843.3|18819.2|18815.2|1643
1620394200000|2021-05-07 13:30:00|18831.7|18827.7|18787.9|18783.9|18831.7|18827.7|18781.7|18777.7|2018
1620394500000|2021-05-07 13:35:00|18786.4|18782.4|18772.3|18768.3|18791.1|18787.1|18756.7|18752.7|1722
1620394800000|2021-05-07 13:40:00|18769.2|18765.2|18753.6|18749.6|18769.2|18765.2|18731.7|18727.7|2627
1620395100000|2021-05-07 13:45:00|18756.7|18752.7|18812.9|18808.9|18819.2|18815.2|18737.9|18733.9|2605
1620395400000|2021-05-07 13:50:00|18814.5|18810.5|18809.8|18805.8|18825.4|18821.4|18809.8|18805.8|1998
1620395700000|2021-05-07 13:55:00|18811.4|18807.4|18803.6|18799.6|18812.9|18808.9|18797.3|18793.3|1425
1620396000000|2021-05-07 14:00:00|18802|18798|18837.9|18833.9|18841.1|18837.1|18797.3|18793.3|1198
1620396300000|2021-05-07 14:05:00|18841.1|18837.1|18872.3|18868.3|18881.7|18877.7|18837.9|18833.9|1503
1620396600000|2021-05-07 14:10:00|18873.9|18869.9|18903.6|18899.6|18906.7|18902.7|18872.3|18868.3|1775
1620396900000|2021-05-07 14:15:00|18906.7|18902.7|18887.9|18883.9|18906.7|18902.7|18887.9|18883.9|1696
1620397200000|2021-05-07 14:20:00|18884.8|18880.8|18887.9|18883.9|18903.6|18899.6|18881.7|18877.7|1334
1620397500000|2021-05-07 14:25:00|18884.8|18880.8|18872.3|18868.3|18887.9|18883.9|18859.8|18855.8|1374
1620397800000|2021-05-07 14:30:00|18869.2|18865.2|18866.1|18862.1|18884.8|18880.8|18862.9|18858.9|1587
1620398100000|2021-05-07 14:35:00|18867.6|18863.6|18834.8|18830.8|18869.2|18865.2|18831.7|18827.7|1271
1620398400000|2021-05-07 14:40:00|18831.7|18827.7|18816.1|18812.1|18837.9|18833.9|18816.1|18812.1|583
1620398700000|2021-05-07 14:45:00|18812.9|18808.9|18800.4|18796.4|18819.2|18815.2|18784.8|18780.8|821
1620399000000|2021-05-07 14:50:00|18797.3|18793.3|18784.8|18780.8|18800.4|18796.4|18778.6|18774.6|1102
1620399300000|2021-05-07 14:55:00|18781.7|18777.7|18778.6|18774.6|18791.1|18787.1|18769.2|18765.2|1370
1620399600000|2021-05-07 15:00:00|18781.7|18777.7|18794.2|18790.2|18797.3|18793.3|18769.2|18765.2|1492
1620399900000|2021-05-07 15:05:00|18791.1|18787.1|18794.2|18790.2|18797.3|18793.3|18778.6|18774.6|501
1620400200000|2021-05-07 15:10:00|18792.6|18788.6|18806.7|18802.7|18806.7|18802.7|18787.9|18783.9|581
1620400500000|2021-05-07 15:15:00|18805.1|18801.1|18769.2|18765.2|18806.7|18802.7|18769.2|18765.2|650
1620400800000|2021-05-07 15:20:00|18772.3|18768.3|18762.9|18758.9|18784.8|18780.8|18762.9|18758.9|808
1620401100000|2021-05-07 15:25:00|18759.8|18755.8|18750.4|18746.4|18762.9|18758.9|18739.5|18735.5|766
1620401400000|2021-05-07 15:30:00|18748.9|18744.9|18737.9|18733.9|18750.4|18746.4|18737.9|18733.9|794
1620401700000|2021-05-07 15:35:00|18734.8|18730.8|18728.6|18724.6|18744.2|18740.2|18723.9|18719.9|987
1620402000000|2021-05-07 15:40:00|18725.4|18721.4|18769.2|18765.2|18772.3|18768.3|18725.4|18721.4|945
1620402300000|2021-05-07 15:45:00|18766.1|18762.1|18778.6|18774.6|18781.7|18777.7|18758.3|18754.3|713
1620402600000|2021-05-07 15:50:00|18781.7|18777.7|18769.2|18765.2|18784.8|18780.8|18766.1|18762.1|862
1620402900000|2021-05-07 15:55:00|18766.1|18762.1|18742.6|18738.6|18769.2|18765.2|18741.1|18737.1|533
1620403200000|2021-05-07 16:00:00|18744.2|18740.2|18750.4|18746.4|18753.6|18749.6|18737.9|18733.9|769
1620403500000|2021-05-07 16:05:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18734.8|18730.8|547
1620403800000|2021-05-07 16:10:00|18747.3|18743.3|18728.6|18724.6|18750.4|18746.4|18722.3|18718.3|573
1620404100000|2021-05-07 16:15:00|18725.4|18721.4|18722.3|18718.3|18728.6|18724.6|18712.9|18708.9|666
1620404400000|2021-05-07 16:20:00|18725.4|18721.4|18737.9|18733.9|18741.1|18737.1|18716.1|18712.1|503
1620404700000|2021-05-07 16:25:00|18736.4|18732.4|18712.9|18708.9|18737.9|18733.9|18709.8|18705.8|539
1620405000000|2021-05-07 16:30:00|18709.8|18705.8|18703.6|18699.6|18712.9|18708.9|18697.3|18693.3|445
1620405300000|2021-05-07 16:35:00|18700.4|18696.4|18694.2|18690.2|18700.4|18696.4|18681.7|18677.7|981
1620405600000|2021-05-07 16:40:00|18691.1|18687.1|18709.8|18705.8|18712.9|18708.9|18689.5|18685.5|864
1620405900000|2021-05-07 16:45:00|18708.3|18704.3|18706.7|18702.7|18711.4|18707.4|18697.3|18693.3|635
1620406200000|2021-05-07 16:50:00|18708.3|18704.3|18712.9|18708.9|18719.2|18715.2|18705.1|18701.1|312
1620406500000|2021-05-07 16:55:00|18709.8|18705.8|18722.3|18718.3|18725.4|18721.4|18709.8|18705.8|342
1620406800000|2021-05-07 17:00:00|18720.8|18716.8|18703.6|18699.6|18723.9|18719.9|18700.4|18696.4|284
1620407100000|2021-05-07 17:05:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|276
1620407400000|2021-05-07 17:10:00|18706.7|18702.7|18706.7|18702.7|18709.8|18705.8|18697.3|18693.3|282
1620407700000|2021-05-07 17:15:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18700.4|18696.4|191
1620408000000|2021-05-07 17:20:00|18703.6|18699.6|18684.8|18680.8|18703.6|18699.6|18681.7|18677.7|449
1620408300000|2021-05-07 17:25:00|18686.4|18682.4|18700.4|18696.4|18700.4|18696.4|18686.4|18682.4|615
1620408600000|2021-05-07 17:30:00|18697.3|18693.3|18694.2|18690.2|18703.6|18699.6|18691.1|18687.1|391
1620408900000|2021-05-07 17:35:00|18691.1|18687.1|18694.2|18690.2|18703.6|18699.6|18691.1|18687.1|420
1620409200000|2021-05-07 17:40:00|18695.8|18691.8|18703.6|18699.6|18706.7|18702.7|18694.2|18690.2|217
1620409500000|2021-05-07 17:45:00|18706.7|18702.7|18720.8|18716.8|18725.4|18721.4|18706.7|18702.7|637
1620409800000|2021-05-07 17:50:00|18719.2|18715.2|18712.9|18708.9|18725.4|18721.4|18712.9|18708.9|495
1620410100000|2021-05-07 17:55:00|18716.1|18712.1|18712.9|18708.9|18719.2|18715.2|18709.8|18705.8|426
1620410400000|2021-05-07 18:00:00|18709.8|18705.8|18697.3|18693.3|18709.8|18705.8|18694.2|18690.2|311
1620410700000|2021-05-07 18:05:00|18698.9|18694.9|18712.9|18708.9|18716.1|18712.1|18697.3|18693.3|861
1620411000000|2021-05-07 18:10:00|18709.8|18705.8|18709.8|18705.8|18716.1|18712.1|18709.8|18705.8|378
1620411300000|2021-05-07 18:15:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|242
1620411600000|2021-05-07 18:20:00|18706.7|18702.7|18712.9|18708.9|18716.1|18712.1|18703.6|18699.6|330
1620411900000|2021-05-07 18:25:00|18714.5|18710.5|18709.8|18705.8|18725.4|18721.4|18709.8|18705.8|383
1620412200000|2021-05-07 18:30:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|420
1620412500000|2021-05-07 18:35:00|18712.9|18708.9|18703.6|18699.6|18716.1|18712.1|18697.3|18693.3|436
1620412800000|2021-05-07 18:40:00|18705.1|18701.1|18697.3|18693.3|18712.9|18708.9|18697.3|18693.3|547
1620413100000|2021-05-07 18:45:00|18694.2|18690.2|18700.4|18696.4|18700.4|18696.4|18684.8|18680.8|472
1620413400000|2021-05-07 18:50:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|392
1620413700000|2021-05-07 18:55:00|18703.6|18699.6|18698.9|18694.9|18709.8|18705.8|18694.2|18690.2|1548
1620414000000|2021-05-07 19:00:00|18700.4|18696.4|18687.9|18683.9|18706.7|18702.7|18687.9|18683.9|835
1620414300000|2021-05-07 19:05:00|18691.1|18687.1|18700.4|18696.4|18706.7|18702.7|18687.9|18683.9|605
1620414600000|2021-05-07 19:10:00|18703.6|18699.6|18687.9|18683.9|18703.6|18699.6|18687.9|18683.9|490
1620414900000|2021-05-07 19:15:00|18689.5|18685.5|18700.4|18696.4|18700.4|18696.4|18681.7|18677.7|567
1620415200000|2021-05-07 19:20:00|18697.3|18693.3|18694.2|18690.2|18698.9|18694.9|18691.1|18687.1|177
1620415500000|2021-05-07 19:25:00|18695.8|18691.8|18691.1|18687.1|18700.4|18696.4|18691.1|18687.1|260
1620415800000|2021-05-07 19:30:00|18692.6|18688.6|18691.1|18687.1|18697.3|18693.3|18687.9|18683.9|324
1620416100000|2021-05-07 19:35:00|18687.9|18683.9|18687.9|18683.9|18691.1|18687.1|18681.7|18677.7|378
1620416400000|2021-05-07 19:40:00|18684.8|18680.8|18691.1|18687.1|18691.1|18687.1|18681.7|18677.7|255
1620416700000|2021-05-07 19:45:00|18692.6|18688.6|18684.8|18680.8|18694.2|18690.2|18678.6|18674.6|378
1620417000000|2021-05-07 19:50:00|18687.9|18683.9|18703.6|18699.6|18706.7|18702.7|18684.8|18680.8|750
1620417300000|2021-05-07 19:55:00|18706.7|18702.7|18722.3|18718.3|18728.6|18724.6|18705.1|18701.1|1851
1620417600000|2021-05-07 20:00:00|18725.4|18721.4|18719.2|18715.2|18725.4|18721.4|18706.7|18702.7|878
1620417900000|2021-05-07 20:05:00|18717.6|18713.6|18712.9|18708.9|18722.3|18718.3|18712.9|18708.9|251
1620418200000|2021-05-07 20:10:00|18709.8|18705.8|18684.8|18680.8|18712.9|18708.9|18684.8|18680.8|649
1620418500000|2021-05-07 20:15:00|18687.9|18683.9|18694.2|18690.2|18697.3|18693.3|18684.8|18680.8|633
1620418800000|2021-05-07 20:20:00|18697.3|18693.3|18678.6|18674.6|18697.3|18693.3|18678.6|18674.6|509
1620419100000|2021-05-07 20:25:00|18681.7|18677.7|18684.8|18680.8|18684.8|18680.8|18678.6|18674.6|240
1620419400000|2021-05-07 20:30:00|18681.7|18677.7|18684.8|18680.8|18691.1|18687.1|18680.1|18676.1|211
1620419700000|2021-05-07 20:35:00|18687.9|18683.9|18681.7|18677.7|18687.9|18683.9|18681.7|18677.7|144
1620420000000|2021-05-07 20:40:00|18678.6|18674.6|18681.7|18677.7|18681.7|18677.7|18678.6|18674.6|63
1620420300000|2021-05-07 20:45:00|18680.1|18676.1|18681.7|18677.7|18687.9|18683.9|18669.2|18665.2|282
1620420600000|2021-05-07 20:50:00|18678.6|18674.6|18678.6|18674.6|18680.1|18676.1|18677|18673|52
1620420900000|2021-05-07 20:55:00|18677|18673|18683.3|18679.3|18684.8|18680.8|18675.4|18671.4|176
1620597600000|2021-05-09 22:00:00|18683.3|18679.3|18681.7|18677.7|18683.3|18679.3|18666.1|18662.1|164
1620597900000|2021-05-09 22:05:00|18683.3|18679.3|18680.1|18676.1|18683.3|18679.3|18675.4|18671.4|33
1620598200000|2021-05-09 22:10:00|18681.7|18677.7|18686.4|18682.4|18686.4|18682.4|18681.7|18677.7|39
1620598500000|2021-05-09 22:15:00|18684.8|18680.8|18656.7|18652.7|18686.4|18682.4|18656.7|18652.7|293
1620598800000|2021-05-09 22:20:00|18659.8|18655.8|18656.7|18652.7|18662.9|18658.9|18656.7|18652.7|137
1620599100000|2021-05-09 22:25:00|18650.4|18646.4|18647.3|18643.3|18656.7|18652.7|18644.2|18640.2|200
1620599400000|2021-05-09 22:30:00|18648.9|18644.9|18641.1|18637.1|18648.9|18644.9|18641.1|18637.1|140
1620599700000|2021-05-09 22:35:00|18644.2|18640.2|18656.7|18652.7|18656.7|18652.7|18644.2|18640.2|114
1620600000000|2021-05-09 22:40:00|18658.3|18654.3|18656.7|18652.7|18659.8|18655.8|18656.7|18652.7|22
1620600300000|2021-05-09 22:45:00|18658.3|18654.3|18662.9|18658.9|18662.9|18658.9|18658.3|18654.3|25
1620600600000|2021-05-09 22:50:00|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|18658.3|18654.3|50
1620600900000|2021-05-09 22:55:00|18658.3|18654.3|18656.7|18652.7|18659.8|18655.8|18656.7|18652.7|17
1620601200000|2021-05-09 23:00:00|18653.6|18649.6|18656.7|18652.7|18656.7|18652.7|18653.6|18649.6|42
1620601500000|2021-05-09 23:05:00|18659.8|18655.8|18659.8|18655.8|18662.9|18658.9|18659.8|18655.8|53
1620601800000|2021-05-09 23:10:00|18658.3|18654.3|18659.8|18655.8|18659.8|18655.8|18656.7|18652.7|17
1620602100000|2021-05-09 23:15:00|18656.7|18652.7|18659.8|18655.8|18659.8|18655.8|18656.7|18652.7|8
1620602400000|2021-05-09 23:20:00|18666.1|18662.1|18673.9|18669.9|18675.4|18671.4|18664.5|18660.5|62
1620602700000|2021-05-09 23:25:00|18672.3|18668.3|18672.3|18668.3|18673.9|18669.9|18670.8|18666.8|21
1620603000000|2021-05-09 23:30:00|18673.9|18669.9|18677|18673|18678.6|18674.6|18673.9|18669.9|25
1620603300000|2021-05-09 23:35:00|18678.6|18674.6|18678.6|18674.6|18684.8|18680.8|18677|18673|75
1620603600000|2021-05-09 23:40:00|18681.7|18677.7|18681.7|18677.7|18681.7|18677.7|18678.6|18674.6|15
1620603900000|2021-05-09 23:45:00|18678.6|18674.6|18678.6|18674.6|18684.8|18680.8|18678.6|18674.6|21
1620604200000|2021-05-09 23:50:00|18675.4|18671.4|18666.1|18662.1|18675.4|18671.4|18666.1|18662.1|151
1620604500000|2021-05-09 23:55:00|18662.9|18658.9|18659.8|18655.8|18664.5|18660.5|18659.8|18655.8|37
1620604800000|2021-05-10 00:00:00|18656.7|18652.7|18637.9|18633.9|18656.7|18652.7|18634.8|18630.8|379
1620605100000|2021-05-10 00:05:00|18634.8|18630.8|18634.8|18630.8|18647.3|18643.3|18631.7|18627.7|249
1620605400000|2021-05-10 00:10:00|18637.9|18633.9|18628.6|18624.6|18637.9|18633.9|18628.6|18624.6|141
1620605700000|2021-05-10 00:15:00|18625.4|18621.4|18616.1|18612.1|18628.6|18624.6|18609.8|18605.8|395
1620606000000|2021-05-10 00:20:00|18612.9|18608.9|18609.8|18605.8|18616.1|18612.1|18603.6|18599.6|213
1620606300000|2021-05-10 00:25:00|18612.9|18608.9|18606.7|18602.7|18612.9|18608.9|18600.4|18596.4|511
1620606600000|2021-05-10 00:30:00|18603.6|18599.6|18603.6|18599.6|18609.8|18605.8|18603.6|18599.6|96
1620606900000|2021-05-10 00:35:00|18606.7|18602.7|18614.5|18610.5|18614.5|18610.5|18606.7|18602.7|116
1620607200000|2021-05-10 00:40:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18614.5|18610.5|37
1620607500000|2021-05-10 00:45:00|18619.2|18615.2|18628.6|18624.6|18628.6|18624.6|18619.2|18615.2|151
1620607800000|2021-05-10 00:50:00|18625.4|18621.4|18627|18623|18627|18623|18622.3|18618.3|187
1620608100000|2021-05-10 00:55:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|41
1620608400000|2021-05-10 01:00:00|18631.7|18627.7|18628.6|18624.6|18633.3|18629.3|18625.4|18621.4|136
1620608700000|2021-05-10 01:05:00|18627|18623|18628.6|18624.6|18628.6|18624.6|18616.1|18612.1|100
1620609000000|2021-05-10 01:10:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|36
1620609300000|2021-05-10 01:15:00|18631.7|18627.7|18628.6|18624.6|18634.8|18630.8|18625.4|18621.4|92
1620609600000|2021-05-10 01:20:00|18631.7|18627.7|18634.8|18630.8|18637.9|18633.9|18628.6|18624.6|151
1620609900000|2021-05-10 01:25:00|18637.9|18633.9|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|36
1620610200000|2021-05-10 01:30:00|18628.6|18624.6|18625.4|18621.4|18628.6|18624.6|18622.3|18618.3|34
1620610500000|2021-05-10 01:35:00|18628.6|18624.6|18619.2|18615.2|18628.6|18624.6|18619.2|18615.2|82
1620610800000|2021-05-10 01:40:00|18620.8|18616.8|18609.8|18605.8|18620.8|18616.8|18603.6|18599.6|102
1620611100000|2021-05-10 01:45:00|18611.4|18607.4|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|75
1620611400000|2021-05-10 01:50:00|18608.3|18604.3|18609.8|18605.8|18612.9|18608.9|18608.3|18604.3|36
1620611700000|2021-05-10 01:55:00|18608.3|18604.3|18612.9|18608.9|18612.9|18608.9|18608.3|18604.3|11
1620612000000|2021-05-10 02:00:00|18611.4|18607.4|18616.1|18612.1|18616.1|18612.1|18609.8|18605.8|51
1620612300000|2021-05-10 02:05:00|18617.6|18613.6|18622.3|18618.3|18622.3|18618.3|18616.1|18612.1|75
1620612600000|2021-05-10 02:10:00|18625.4|18621.4|18627|18623|18628.6|18624.6|18625.4|18621.4|148
1620612900000|2021-05-10 02:15:00|18625.4|18621.4|18633.3|18629.3|18634.8|18630.8|18625.4|18621.4|54
1620613200000|2021-05-10 02:20:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18631.7|18627.7|14
1620613500000|2021-05-10 02:25:00|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|45
1620613800000|2021-05-10 02:30:00|||||||||10
1620614100000|2021-05-10 02:35:00|18634.8|18630.8|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|19
1620614400000|2021-05-10 02:40:00|18641.1|18637.1|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|31
1620614700000|2021-05-10 02:45:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|26
1620615000000|2021-05-10 02:50:00|18644.2|18640.2|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|19
1620615300000|2021-05-10 02:55:00|18644.2|18640.2|18644.2|18640.2|18645.8|18641.8|18644.2|18640.2|23
1620615600000|2021-05-10 03:00:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|77
1620615900000|2021-05-10 03:05:00|18639.5|18635.5|18637.9|18633.9|18639.5|18635.5|18637.9|18633.9|10
1620616200000|2021-05-10 03:10:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|10
1620616500000|2021-05-10 03:15:00|18636.4|18632.4|18641.1|18637.1|18641.1|18637.1|18636.4|18632.4|6
1620616800000|2021-05-10 03:20:00|18639.5|18635.5|18634.8|18630.8|18639.5|18635.5|18634.8|18630.8|8
1620617100000|2021-05-10 03:25:00|18631.7|18627.7|18631.7|18627.7|18634.8|18630.8|18631.7|18627.7|16
1620617400000|2021-05-10 03:30:00|18625.4|18621.4|18633.3|18629.3|18633.3|18629.3|18625.4|18621.4|76
1620617700000|2021-05-10 03:35:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18631.7|18627.7|35
1620618000000|2021-05-10 03:40:00|18633.3|18629.3|18637.9|18633.9|18641.1|18637.1|18631.7|18627.7|119
1620618300000|2021-05-10 03:45:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18634.8|18630.8|29
1620618600000|2021-05-10 03:50:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18625.4|18621.4|41
1620618900000|2021-05-10 03:55:00|18634.8|18630.8|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|27
1620619200000|2021-05-10 04:00:00|18630.1|18626.1|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|111
1620619500000|2021-05-10 04:05:00|18627|18623|18627|18623|18628.6|18624.6|18627|18623|31
1620619800000|2021-05-10 04:10:00|18628.6|18624.6|18628.6|18624.6|18628.6|18624.6|18627|18623|2
1620620100000|2021-05-10 04:15:00|||||||||15
1620620400000|2021-05-10 04:20:00|||||||||3
1620620700000|2021-05-10 04:25:00|18622.3|18618.3|18622.3|18618.3|18622.3|18618.3|18622.3|18618.3|21
1620621000000|2021-05-10 04:30:00|18625.4|18621.4|18631.7|18627.7|18631.7|18627.7|18622.3|18618.3|57
1620621300000|2021-05-10 04:35:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18636.4|18632.4|59
1620621600000|2021-05-10 04:40:00|18639.5|18635.5|18642.6|18638.6|18642.6|18638.6|18637.9|18633.9|28
1620621900000|2021-05-10 04:45:00|18644.2|18640.2|18642.6|18638.6|18644.2|18640.2|18641.1|18637.1|16
1620622200000|2021-05-10 04:50:00|18644.2|18640.2|18648.9|18644.9|18650.4|18646.4|18644.2|18640.2|35
1620622500000|2021-05-10 04:55:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|23
1620622800000|2021-05-10 05:00:00|18645.8|18641.8|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|57
1620623100000|2021-05-10 05:05:00|18642.6|18638.6|18641.1|18637.1|18644.2|18640.2|18637.9|18633.9|40
1620623400000|2021-05-10 05:10:00|18644.2|18640.2|18641.1|18637.1|18644.2|18640.2|18641.1|18637.1|9
1620623700000|2021-05-10 05:15:00|18642.6|18638.6|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|20
1620624000000|2021-05-10 05:20:00|18642.6|18638.6|18634.8|18630.8|18644.2|18640.2|18634.8|18630.8|41
1620624300000|2021-05-10 05:25:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|17
1620624600000|2021-05-10 05:30:00|18628.6|18624.6|18628.6|18624.6|18633.3|18629.3|18628.6|18624.6|31
1620624900000|2021-05-10 05:35:00|18627|18623|18623.9|18619.9|18627|18623|18622.3|18618.3|31
1620625200000|2021-05-10 05:40:00|18622.3|18618.3|18622.3|18618.3|18625.4|18621.4|18616.1|18612.1|239
1620625500000|2021-05-10 05:45:00|18620.8|18616.8|18625.4|18621.4|18625.4|18621.4|18616.1|18612.1|57
1620625800000|2021-05-10 05:50:00|18628.6|18624.6|18619.2|18615.2|18628.6|18624.6|18619.2|18615.2|90
1620626100000|2021-05-10 05:55:00|18622.3|18618.3|18622.3|18618.3|18628.6|18624.6|18622.3|18618.3|74
1620626400000|2021-05-10 06:00:00|18625.4|18621.4|18625.4|18621.4|18627|18623|18612.9|18608.9|353
1620626700000|2021-05-10 06:05:00|18623.9|18619.9|18605.1|18601.1|18625.4|18621.4|18603.6|18599.6|107
1620627000000|2021-05-10 06:10:00|18603.6|18599.6|18616.1|18612.1|18619.2|18615.2|18603.6|18599.6|145
1620627300000|2021-05-10 06:15:00|18614.5|18610.5|18619.2|18615.2|18619.2|18615.2|18614.5|18610.5|77
1620627600000|2021-05-10 06:20:00|18616.1|18612.1|18628.6|18624.6|18628.6|18624.6|18606.7|18602.7|123
1620627900000|2021-05-10 06:25:00|18630.1|18626.1|18619.2|18615.2|18631.7|18627.7|18612.9|18608.9|188
1620628200000|2021-05-10 06:30:00|18617.6|18613.6|18622.3|18618.3|18622.3|18618.3|18605.1|18601.1|175
1620628500000|2021-05-10 06:35:00|18620.8|18616.8|18609.8|18605.8|18622.3|18618.3|18606.7|18602.7|144
1620628800000|2021-05-10 06:40:00|18606.7|18602.7|18606.7|18602.7|18608.3|18604.3|18600.4|18596.4|231
1620629100000|2021-05-10 06:45:00|18605.1|18601.1|18597.3|18593.3|18606.7|18602.7|18594.2|18590.2|114
1620629400000|2021-05-10 06:50:00|18598.9|18594.9|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|96
1620629700000|2021-05-10 06:55:00|18598.9|18594.9|18600.4|18596.4|18606.7|18602.7|18594.2|18590.2|231
1620630000000|2021-05-10 07:00:00|18603.6|18599.6|18609.8|18605.8|18611.4|18607.4|18592.6|18588.6|273
1620630300000|2021-05-10 07:05:00|18611.4|18607.4|18609.8|18605.8|18619.2|18615.2|18606.7|18602.7|123
1620630600000|2021-05-10 07:10:00|18608.3|18604.3|18612.9|18608.9|18616.1|18612.1|18603.6|18599.6|73
1620630900000|2021-05-10 07:15:00|18611.4|18607.4|18634.8|18630.8|18636.4|18632.4|18611.4|18607.4|168
1620631200000|2021-05-10 07:20:00|18633.3|18629.3|18619.2|18615.2|18637.9|18633.9|18616.1|18612.1|303
1620631500000|2021-05-10 07:25:00|18616.1|18612.1|18609.8|18605.8|18622.3|18618.3|18606.7|18602.7|148
1620631800000|2021-05-10 07:30:00|18612.9|18608.9|18609.8|18605.8|18622.3|18618.3|18606.7|18602.7|234
1620632100000|2021-05-10 07:35:00|18608.3|18604.3|18606.7|18602.7|18612.9|18608.9|18603.6|18599.6|165
1620632400000|2021-05-10 07:40:00|18605.1|18601.1|18614.5|18610.5|18619.2|18615.2|18605.1|18601.1|109
1620632700000|2021-05-10 07:45:00|18612.9|18608.9|18622.3|18618.3|18622.3|18618.3|18606.7|18602.7|393
1620633000000|2021-05-10 07:50:00|18619.2|18615.2|18606.7|18602.7|18619.2|18615.2|18600.4|18596.4|594
1620633300000|2021-05-10 07:55:00|18609.8|18605.8|18606.7|18602.7|18616.1|18612.1|18605.1|18601.1|288
1620633600000|2021-05-10 08:00:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18597.3|18593.3|429
1620633900000|2021-05-10 08:05:00|18606.7|18602.7|18616.1|18612.1|18616.1|18612.1|18606.7|18602.7|189
1620634200000|2021-05-10 08:10:00|18619.2|18615.2|18612.9|18608.9|18622.3|18618.3|18606.7|18602.7|226
1620634500000|2021-05-10 08:15:00|18609.8|18605.8|18609.8|18605.8|18616.1|18612.1|18594.2|18590.2|456
1620634800000|2021-05-10 08:20:00|18606.7|18602.7|18606.7|18602.7|18612.9|18608.9|18600.4|18596.4|402
1620635100000|2021-05-10 08:25:00|18605.1|18601.1|18609.8|18605.8|18609.8|18605.8|18597.3|18593.3|192
1620635400000|2021-05-10 08:30:00|18612.9|18608.9|18594.2|18590.2|18612.9|18608.9|18594.2|18590.2|334
1620635700000|2021-05-10 08:35:00|18597.3|18593.3|18597.3|18593.3|18606.7|18602.7|18597.3|18593.3|228
1620636000000|2021-05-10 08:40:00|18600.4|18596.4|18600.4|18596.4|18606.7|18602.7|18597.3|18593.3|201
1620636300000|2021-05-10 08:45:00|18597.3|18593.3|18594.2|18590.2|18600.4|18596.4|18594.2|18590.2|291
1620636600000|2021-05-10 08:50:00|18597.3|18593.3|18606.7|18602.7|18612.9|18608.9|18595.8|18591.8|239
1620636900000|2021-05-10 08:55:00|18605.1|18601.1|18612.9|18608.9|18612.9|18608.9|18603.6|18599.6|191
1620637200000|2021-05-10 09:00:00|18609.8|18605.8|18600.4|18596.4|18609.8|18605.8|18600.4|18596.4|166
1620637500000|2021-05-10 09:05:00|18603.6|18599.6|18606.7|18602.7|18609.8|18605.8|18600.4|18596.4|71
1620637800000|2021-05-10 09:10:00|18608.3|18604.3|18616.1|18612.1|18616.1|18612.1|18608.3|18604.3|86
1620638100000|2021-05-10 09:15:00|18619.2|18615.2|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|117
1620638400000|2021-05-10 09:20:00|18614.5|18610.5|18625.4|18621.4|18625.4|18621.4|18614.5|18610.5|93
1620638700000|2021-05-10 09:25:00|18628.6|18624.6|18634.8|18630.8|18634.8|18630.8|18625.4|18621.4|158
1620639000000|2021-05-10 09:30:00|18631.7|18627.7|18627|18623|18631.7|18627.7|18625.4|18621.4|175
1620639300000|2021-05-10 09:35:00|18628.6|18624.6|18631.7|18627.7|18634.8|18630.8|18625.4|18621.4|109
1620639600000|2021-05-10 09:40:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|406
1620639900000|2021-05-10 09:45:00|18637.9|18633.9|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|73
1620640200000|2021-05-10 09:50:00|18634.8|18630.8|18644.2|18640.2|18644.2|18640.2|18631.7|18627.7|89
1620640500000|2021-05-10 09:55:00|18641.1|18637.1|18644.2|18640.2|18650.4|18646.4|18641.1|18637.1|141
1620640800000|2021-05-10 10:00:00|18645.8|18641.8|18641.1|18637.1|18647.3|18643.3|18631.7|18627.7|354
1620641100000|2021-05-10 10:05:00|18639.5|18635.5|18656.7|18652.7|18659.8|18655.8|18634.8|18630.8|707
1620641400000|2021-05-10 10:10:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18644.2|18640.2|426
1620641700000|2021-05-10 10:15:00|18653.6|18649.6|18648.9|18644.9|18653.6|18649.6|18647.3|18643.3|131
1620642000000|2021-05-10 10:20:00|18650.4|18646.4|18644.2|18640.2|18650.4|18646.4|18642.6|18638.6|107
1620642300000|2021-05-10 10:25:00|18647.3|18643.3|18648.9|18644.9|18653.6|18649.6|18642.6|18638.6|194
1620642600000|2021-05-10 10:30:00|18650.4|18646.4|18662.9|18658.9|18666.1|18662.1|18647.3|18643.3|167
1620642900000|2021-05-10 10:35:00|18666.1|18662.1|18656.7|18652.7|18666.1|18662.1|18656.7|18652.7|253
1620643200000|2021-05-10 10:40:00|18658.3|18654.3|18666.1|18662.1|18666.1|18662.1|18656.7|18652.7|224
1620643500000|2021-05-10 10:45:00|18669.2|18665.2|18675.4|18671.4|18675.4|18671.4|18662.9|18658.9|222
1620643800000|2021-05-10 10:50:00|18673.9|18669.9|18689.5|18685.5|18691.1|18687.1|18672.3|18668.3|299
1620644100000|2021-05-10 10:55:00|18687.9|18683.9|18700.4|18696.4|18700.4|18696.4|18684.8|18680.8|607
1620644400000|2021-05-10 11:00:00|18697.3|18693.3|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|300
1620644700000|2021-05-10 11:05:00|18698.9|18694.9|18687.9|18683.9|18700.4|18696.4|18681.7|18677.7|273
1620645000000|2021-05-10 11:10:00|18684.8|18680.8|18678.6|18674.6|18694.2|18690.2|18677|18673|305
1620645300000|2021-05-10 11:15:00|18681.7|18677.7|18669.2|18665.2|18681.7|18677.7|18669.2|18665.2|116
1620645600000|2021-05-10 11:20:00|18666.1|18662.1|18672.3|18668.3|18672.3|18668.3|18666.1|18662.1|222
1620645900000|2021-05-10 11:25:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|276
1620646200000|2021-05-10 11:30:00|18666.1|18662.1|18653.6|18649.6|18669.2|18665.2|18650.4|18646.4|352
1620646500000|2021-05-10 11:35:00|18650.4|18646.4|18656.7|18652.7|18672.3|18668.3|18650.4|18646.4|308
1620646800000|2021-05-10 11:40:00|18653.6|18649.6|18662.9|18658.9|18666.1|18662.1|18645.8|18641.8|650
1620647100000|2021-05-10 11:45:00|18666.1|18662.1|18656.7|18652.7|18669.2|18665.2|18647.3|18643.3|625
1620647400000|2021-05-10 11:50:00|18653.6|18649.6|18653.6|18649.6|18659.8|18655.8|18653.6|18649.6|250
1620647700000|2021-05-10 11:55:00|18650.4|18646.4|18634.8|18630.8|18650.4|18646.4|18628.6|18624.6|1061
1620648000000|2021-05-10 12:00:00|18637.9|18633.9|18631.7|18627.7|18647.3|18643.3|18631.7|18627.7|729
1620648300000|2021-05-10 12:05:00|18628.6|18624.6|18641.1|18637.1|18650.4|18646.4|18628.6|18624.6|710
1620648600000|2021-05-10 12:10:00|18644.2|18640.2|18647.3|18643.3|18647.3|18643.3|18637.9|18633.9|269
1620648900000|2021-05-10 12:15:00|18650.4|18646.4|18637.9|18633.9|18656.7|18652.7|18625.4|18621.4|878
1620649200000|2021-05-10 12:20:00|18641.1|18637.1|18662.9|18658.9|18662.9|18658.9|18641.1|18637.1|1169
1620649500000|2021-05-10 12:25:00|18666.1|18662.1|18656.7|18652.7|18666.1|18662.1|18652|18648|559
1620649800000|2021-05-10 12:30:00|18653.6|18649.6|18656.7|18652.7|18675.4|18671.4|18653.6|18649.6|776
1620650100000|2021-05-10 12:35:00|18659.8|18655.8|18687.9|18683.9|18687.9|18683.9|18656.7|18652.7|651
1620650400000|2021-05-10 12:40:00|18691.1|18687.1|18678.6|18674.6|18694.2|18690.2|18675.4|18671.4|799
1620650700000|2021-05-10 12:45:00|18680.1|18676.1|18672.3|18668.3|18681.7|18677.7|18669.2|18665.2|563
1620651000000|2021-05-10 12:50:00|18675.4|18671.4|18691.1|18687.1|18691.1|18687.1|18675.4|18671.4|543
1620651300000|2021-05-10 12:55:00|18689.5|18685.5|18672.3|18668.3|18697.3|18693.3|18672.3|18668.3|595
1620651600000|2021-05-10 13:00:00|18670.8|18666.8|18669.2|18665.2|18678.6|18674.6|18662.9|18658.9|328
1620651900000|2021-05-10 13:05:00|18672.3|18668.3|18669.2|18665.2|18672.3|18668.3|18662.9|18658.9|259
1620652200000|2021-05-10 13:10:00|18672.3|18668.3|18669.2|18665.2|18681.7|18677.7|18669.2|18665.2|622
1620652500000|2021-05-10 13:15:00|18672.3|18668.3|18656.7|18652.7|18672.3|18668.3|18653.6|18649.6|389
1620652800000|2021-05-10 13:20:00|18655.1|18651.1|18666.1|18662.1|18669.2|18665.2|18653.6|18649.6|397
1620653100000|2021-05-10 13:25:00|18664.5|18660.5|18684.8|18680.8|18687.9|18683.9|18662.9|18658.9|459
1620653400000|2021-05-10 13:30:00|18681.7|18677.7|18687.9|18683.9|18694.2|18690.2|18675.4|18671.4|684
1620653700000|2021-05-10 13:35:00|18684.8|18680.8|18659.8|18655.8|18684.8|18680.8|18656.7|18652.7|533
1620654000000|2021-05-10 13:40:00|18656.7|18652.7|18687.9|18683.9|18687.9|18683.9|18656.7|18652.7|410
1620654300000|2021-05-10 13:45:00|18691.1|18687.1|18678.6|18674.6|18691.1|18687.1|18669.2|18665.2|606
1620654600000|2021-05-10 13:50:00|18675.4|18671.4|18681.7|18677.7|18687.9|18683.9|18672.3|18668.3|577
1620654900000|2021-05-10 13:55:00|18684.8|18680.8|18678.6|18674.6|18684.8|18680.8|18672.3|18668.3|375
1620655200000|2021-05-10 14:00:00|18681.7|18677.7|18691.1|18687.1|18700.4|18696.4|18681.7|18677.7|1399
1620655500000|2021-05-10 14:05:00|18694.2|18690.2|18694.2|18690.2|18700.4|18696.4|18687.9|18683.9|1164
1620655800000|2021-05-10 14:10:00|18697.3|18693.3|18697.3|18693.3|18700.4|18696.4|18681.7|18677.7|1344
1620656100000|2021-05-10 14:15:00|18700.4|18696.4|18706.7|18702.7|18706.7|18702.7|18697.3|18693.3|1007
1620656400000|2021-05-10 14:20:00|18709.8|18705.8|18708.3|18704.3|18712.9|18708.9|18703.6|18699.6|949
1620656700000|2021-05-10 14:25:00|18706.7|18702.7|18716.1|18712.1|18722.3|18718.3|18706.7|18702.7|1704
1620657000000|2021-05-10 14:30:00|18712.9|18708.9|18700.4|18696.4|18716.1|18712.1|18697.3|18693.3|1003
1620657300000|2021-05-10 14:35:00|18702|18698|18703.6|18699.6|18716.1|18712.1|18700.4|18696.4|851
1620657600000|2021-05-10 14:40:00|18705.1|18701.1|18697.3|18693.3|18709.8|18705.8|18697.3|18693.3|550
1620657900000|2021-05-10 14:45:00|18700.4|18696.4|18700.4|18696.4|18706.7|18702.7|18700.4|18696.4|601
1620658200000|2021-05-10 14:50:00|18703.6|18699.6|18681.7|18677.7|18706.7|18702.7|18675.4|18671.4|909
1620658500000|2021-05-10 14:55:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18673.9|18669.9|646
1620658800000|2021-05-10 15:00:00|18681.7|18677.7|18675.4|18671.4|18681.7|18677.7|18672.3|18668.3|678
1620659100000|2021-05-10 15:05:00|18673.9|18669.9|18669.2|18665.2|18673.9|18669.9|18662.9|18658.9|1138
1620659400000|2021-05-10 15:10:00|18670.8|18666.8|18655.1|18651.1|18687.9|18683.9|18655.1|18651.1|843
1620659700000|2021-05-10 15:15:00|18656.7|18652.7|18650.4|18646.4|18666.1|18662.1|18650.4|18646.4|870
1620660000000|2021-05-10 15:20:00|18647.3|18643.3|18641.1|18637.1|18653.6|18649.6|18637.9|18633.9|599
1620660300000|2021-05-10 15:25:00|18642.6|18638.6|18650.4|18646.4|18650.4|18646.4|18634.8|18630.8|612
1620660600000|2021-05-10 15:30:00|18653.6|18649.6|18644.2|18640.2|18656.7|18652.7|18637.9|18633.9|672
1620660900000|2021-05-10 15:35:00|18647.3|18643.3|18647.3|18643.3|18648.9|18644.9|18637.9|18633.9|445
1620661200000|2021-05-10 15:40:00|18644.2|18640.2|18656.7|18652.7|18659.8|18655.8|18644.2|18640.2|372
1620661500000|2021-05-10 15:45:00|18662.9|18658.9|18662.9|18658.9|18675.4|18671.4|18662.9|18658.9|559
1620661800000|2021-05-10 15:50:00|18659.8|18655.8|18653.6|18649.6|18664.5|18660.5|18653.6|18649.6|479
1620662100000|2021-05-10 15:55:00|18655.1|18651.1|18650.4|18646.4|18656.7|18652.7|18644.2|18640.2|545
1620662400000|2021-05-10 16:00:00|18647.3|18643.3|18631.7|18627.7|18647.3|18643.3|18631.7|18627.7|377
1620662700000|2021-05-10 16:05:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18628.6|18624.6|1049
1620663000000|2021-05-10 16:10:00|18637.9|18633.9|18631.7|18627.7|18641.1|18637.1|18628.6|18624.6|720
1620663300000|2021-05-10 16:15:00|18628.6|18624.6|18625.4|18621.4|18631.7|18627.7|18622.3|18618.3|823
1620663600000|2021-05-10 16:20:00|18628.6|18624.6|18625.4|18621.4|18628.6|18624.6|18625.4|18621.4|779
1620663900000|2021-05-10 16:25:00|18623.9|18619.9|18612.9|18608.9|18625.4|18621.4|18606.7|18602.7|751
1620664200000|2021-05-10 16:30:00|18609.8|18605.8|18603.6|18599.6|18609.8|18605.8|18603.6|18599.6|369
1620664500000|2021-05-10 16:35:00|18606.7|18602.7|18600.4|18596.4|18606.7|18602.7|18594.2|18590.2|460
1620664800000|2021-05-10 16:40:00|18597.3|18593.3|18594.2|18590.2|18600.4|18596.4|18587.9|18583.9|488
1620665100000|2021-05-10 16:45:00|18591.1|18587.1|18581.7|18577.7|18594.2|18590.2|18578.6|18574.6|590
1620665400000|2021-05-10 16:50:00|18583.3|18579.3|18587.9|18583.9|18591.1|18587.1|18581.7|18577.7|254
1620665700000|2021-05-10 16:55:00|18586.4|18582.4|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|300
1620666000000|2021-05-10 17:00:00|18584.8|18580.8|18578.6|18574.6|18591.1|18587.1|18578.6|18574.6|269
1620666300000|2021-05-10 17:05:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|381
1620666600000|2021-05-10 17:10:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|228
1620666900000|2021-05-10 17:15:00|18581.7|18577.7|18581.7|18577.7|18584.8|18580.8|18578.6|18574.6|381
1620667200000|2021-05-10 17:20:00|18578.6|18574.6|18569.2|18565.2|18578.6|18574.6|18569.2|18565.2|346
1620667500000|2021-05-10 17:25:00|18566.1|18562.1|18578.6|18574.6|18578.6|18574.6|18566.1|18562.1|689
1620667800000|2021-05-10 17:30:00|18581.7|18577.7|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|444
1620668100000|2021-05-10 17:35:00|18581.7|18577.7|18566.1|18562.1|18581.7|18577.7|18566.1|18562.1|569
1620668400000|2021-05-10 17:40:00|18564.5|18560.5|18553.6|18549.6|18564.5|18560.5|18550.4|18546.4|784
1620668700000|2021-05-10 17:45:00|18550.4|18546.4|18553.6|18549.6|18562.9|18558.9|18547.3|18543.3|1086
1620669000000|2021-05-10 17:50:00|18547.3|18543.3|18547.3|18543.3|18553.6|18549.6|18544.2|18540.2|577
1620669300000|2021-05-10 17:55:00|18544.2|18540.2|18541.1|18537.1|18550.4|18546.4|18537.9|18533.9|587
1620669600000|2021-05-10 18:00:00|18537.9|18533.9|18550.4|18546.4|18550.4|18546.4|18537.9|18533.9|215
1620669900000|2021-05-10 18:05:00|18547.3|18543.3|18541.1|18537.1|18547.3|18543.3|18541.1|18537.1|432
1620670200000|2021-05-10 18:10:00|18537.9|18533.9|18547.3|18543.3|18547.3|18543.3|18534.8|18530.8|304
1620670500000|2021-05-10 18:15:00|18545.8|18541.8|18569.2|18565.2|18569.2|18565.2|18544.2|18540.2|952
1620670800000|2021-05-10 18:20:00|18566.1|18562.1|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|704
1620671100000|2021-05-10 18:25:00|18566.1|18562.1|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|404
1620671400000|2021-05-10 18:30:00|18566.1|18562.1|18559.8|18555.8|18569.2|18565.2|18556.7|18552.7|517
1620671700000|2021-05-10 18:35:00|18562.9|18558.9|18559.8|18555.8|18575.4|18571.4|18556.7|18552.7|865
1620672000000|2021-05-10 18:40:00|18553.6|18549.6|18544.2|18540.2|18559.8|18555.8|18541.1|18537.1|726
1620672300000|2021-05-10 18:45:00|18541.1|18537.1|18541.1|18537.1|18547.3|18543.3|18525.4|18521.4|1488
1620672600000|2021-05-10 18:50:00|18544.2|18540.2|18547.3|18543.3|18550.4|18546.4|18541.1|18537.1|809
1620672900000|2021-05-10 18:55:00|18550.4|18546.4|18553.6|18549.6|18559.8|18555.8|18547.3|18543.3|1042
1620673200000|2021-05-10 19:00:00|18550.4|18546.4|18541.1|18537.1|18550.4|18546.4|18531.7|18527.7|1475
1620673500000|2021-05-10 19:05:00|18537.9|18533.9|18556.7|18552.7|18559.8|18555.8|18537.9|18533.9|943
1620673800000|2021-05-10 19:10:00|18559.8|18555.8|18556.7|18552.7|18559.8|18555.8|18550.4|18546.4|332
1620674100000|2021-05-10 19:15:00|18555.1|18551.1|18544.2|18540.2|18556.7|18552.7|18541.1|18537.1|647
1620674400000|2021-05-10 19:20:00|18547.3|18543.3|18553.6|18549.6|18553.6|18549.6|18547.3|18543.3|569
1620674700000|2021-05-10 19:25:00|18550.4|18546.4|18534.8|18530.8|18553.6|18549.6|18534.8|18530.8|424
1620675000000|2021-05-10 19:30:00|18537.9|18533.9|18528.6|18524.6|18537.9|18533.9|18525.4|18521.4|465
1620675300000|2021-05-10 19:35:00|18531.7|18527.7|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|264
1620675600000|2021-05-10 19:40:00|18519.2|18515.2|18525.4|18521.4|18525.4|18521.4|18516.1|18512.1|494
1620675900000|2021-05-10 19:45:00|18528.6|18524.6|18541.1|18537.1|18544.2|18540.2|18520.8|18516.8|587
1620676200000|2021-05-10 19:50:00|18544.2|18540.2|18531.7|18527.7|18544.2|18540.2|18525.4|18521.4|901
1620676500000|2021-05-10 19:55:00|18530.1|18526.1|18534.8|18530.8|18541.1|18537.1|18525.4|18521.4|1758
1620676800000|2021-05-10 20:00:00|18531.7|18527.7|18562.9|18558.9|18562.9|18558.9|18531.7|18527.7|1407
1620677100000|2021-05-10 20:05:00|18561.4|18557.4|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|406
1620677400000|2021-05-10 20:10:00|18550.4|18546.4|18544.2|18540.2|18550.4|18546.4|18541.1|18537.1|280
1620677700000|2021-05-10 20:15:00|18547.3|18543.3|18550.4|18546.4|18559.8|18555.8|18547.3|18543.3|374
1620678000000|2021-05-10 20:20:00|18547.3|18543.3|18533.3|18529.3|18550.4|18546.4|18528.6|18524.6|1285
1620678300000|2021-05-10 20:25:00|18531.7|18527.7|18522.3|18518.3|18533.3|18529.3|18519.2|18515.2|1225
1620678600000|2021-05-10 20:30:00|18520.8|18516.8|18522.3|18518.3|18531.7|18527.7|18516.1|18512.1|1699
1620678900000|2021-05-10 20:35:00|18520.8|18516.8|18534.8|18530.8|18534.8|18530.8|18509.8|18505.8|2007
1620679200000|2021-05-10 20:40:00|18531.7|18527.7|18525.4|18521.4|18547.3|18543.3|18522.3|18518.3|1751
1620679500000|2021-05-10 20:45:00|18528.6|18524.6|18553.6|18549.6|18562.9|18558.9|18525.4|18521.4|1173
1620679800000|2021-05-10 20:50:00|18550.4|18546.4|18531.7|18527.7|18553.6|18549.6|18528.6|18524.6|510
1620680100000|2021-05-10 20:55:00|18534.8|18530.8|18522.3|18518.3|18541.1|18537.1|18522.3|18518.3|902
1620684000000|2021-05-10 22:00:00|18542.6|18538.6|18528.6|18524.6|18542.6|18538.6|18525.4|18521.4|58
1620684300000|2021-05-10 22:05:00|18531.7|18527.7|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|41
1620684600000|2021-05-10 22:10:00|18522.3|18518.3|18523.9|18519.9|18525.4|18521.4|18516.1|18512.1|95
1620684900000|2021-05-10 22:15:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18522.3|18518.3|23
1620685200000|2021-05-10 22:20:00|||||||||5
1620685500000|2021-05-10 22:25:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|38
1620685800000|2021-05-10 22:30:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18527|18523|22
1620686100000|2021-05-10 22:35:00|18530.1|18526.1|18530.1|18526.1|18531.7|18527.7|18528.6|18524.6|40
1620686400000|2021-05-10 22:40:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18527|18523|18
1620686700000|2021-05-10 22:45:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|32
1620687000000|2021-05-10 22:50:00|18530.1|18526.1|18533.3|18529.3|18533.3|18529.3|18530.1|18526.1|20
1620687300000|2021-05-10 22:55:00|18534.8|18530.8|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|71
1620687600000|2021-05-10 23:00:00|18537.9|18533.9|18531.7|18527.7|18537.9|18533.9|18531.7|18527.7|61
1620687900000|2021-05-10 23:05:00|18528.6|18524.6|18522.3|18518.3|18528.6|18524.6|18522.3|18518.3|58
1620688200000|2021-05-10 23:10:00|18523.9|18519.9|18531.7|18527.7|18531.7|18527.7|18523.9|18519.9|75
1620688500000|2021-05-10 23:15:00|18537.9|18533.9|18537.9|18533.9|18539.5|18535.5|18537.9|18533.9|30
1620688800000|2021-05-10 23:20:00|18541.1|18537.1|18541.1|18537.1|18542.6|18538.6|18541.1|18537.1|13
1620689100000|2021-05-10 23:25:00|18539.5|18535.5|18536.4|18532.4|18539.5|18535.5|18534.8|18530.8|36
1620689400000|2021-05-10 23:30:00|18534.8|18530.8|18537.9|18533.9|18539.5|18535.5|18534.8|18530.8|48
1620689700000|2021-05-10 23:35:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|23
1620690000000|2021-05-10 23:40:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|5
1620690300000|2021-05-10 23:45:00|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|2
1620690600000|2021-05-10 23:50:00|18536.4|18532.4|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|24
1620690900000|2021-05-10 23:55:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|47
1620604800000|2021-05-10 00:00:00|18656.7|18652.7|18637.9|18633.9|18656.7|18652.7|18634.8|18630.8|379
1620605100000|2021-05-10 00:05:00|18634.8|18630.8|18634.8|18630.8|18647.3|18643.3|18631.7|18627.7|249
1620605400000|2021-05-10 00:10:00|18637.9|18633.9|18628.6|18624.6|18637.9|18633.9|18628.6|18624.6|141
1620605700000|2021-05-10 00:15:00|18625.4|18621.4|18616.1|18612.1|18628.6|18624.6|18609.8|18605.8|395
1620606000000|2021-05-10 00:20:00|18612.9|18608.9|18609.8|18605.8|18616.1|18612.1|18603.6|18599.6|213
1620606300000|2021-05-10 00:25:00|18612.9|18608.9|18606.7|18602.7|18612.9|18608.9|18600.4|18596.4|511
1620606600000|2021-05-10 00:30:00|18603.6|18599.6|18603.6|18599.6|18609.8|18605.8|18603.6|18599.6|96
1620606900000|2021-05-10 00:35:00|18606.7|18602.7|18614.5|18610.5|18614.5|18610.5|18606.7|18602.7|116
1620607200000|2021-05-10 00:40:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18614.5|18610.5|37
1620607500000|2021-05-10 00:45:00|18619.2|18615.2|18628.6|18624.6|18628.6|18624.6|18619.2|18615.2|151
1620607800000|2021-05-10 00:50:00|18625.4|18621.4|18627|18623|18627|18623|18622.3|18618.3|187
1620608100000|2021-05-10 00:55:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|41
1620608400000|2021-05-10 01:00:00|18631.7|18627.7|18628.6|18624.6|18633.3|18629.3|18625.4|18621.4|136
1620608700000|2021-05-10 01:05:00|18627|18623|18628.6|18624.6|18628.6|18624.6|18616.1|18612.1|100
1620609000000|2021-05-10 01:10:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|36
1620609300000|2021-05-10 01:15:00|18631.7|18627.7|18628.6|18624.6|18634.8|18630.8|18625.4|18621.4|92
1620609600000|2021-05-10 01:20:00|18631.7|18627.7|18634.8|18630.8|18637.9|18633.9|18628.6|18624.6|151
1620609900000|2021-05-10 01:25:00|18637.9|18633.9|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|36
1620610200000|2021-05-10 01:30:00|18628.6|18624.6|18625.4|18621.4|18628.6|18624.6|18622.3|18618.3|34
1620610500000|2021-05-10 01:35:00|18628.6|18624.6|18619.2|18615.2|18628.6|18624.6|18619.2|18615.2|82
1620610800000|2021-05-10 01:40:00|18620.8|18616.8|18609.8|18605.8|18620.8|18616.8|18603.6|18599.6|102
1620611100000|2021-05-10 01:45:00|18611.4|18607.4|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|75
1620611400000|2021-05-10 01:50:00|18608.3|18604.3|18609.8|18605.8|18612.9|18608.9|18608.3|18604.3|36
1620611700000|2021-05-10 01:55:00|18608.3|18604.3|18612.9|18608.9|18612.9|18608.9|18608.3|18604.3|11
1620612000000|2021-05-10 02:00:00|18611.4|18607.4|18616.1|18612.1|18616.1|18612.1|18609.8|18605.8|51
1620612300000|2021-05-10 02:05:00|18617.6|18613.6|18622.3|18618.3|18622.3|18618.3|18616.1|18612.1|75
1620612600000|2021-05-10 02:10:00|18625.4|18621.4|18627|18623|18628.6|18624.6|18625.4|18621.4|148
1620612900000|2021-05-10 02:15:00|18625.4|18621.4|18633.3|18629.3|18634.8|18630.8|18625.4|18621.4|54
1620613200000|2021-05-10 02:20:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18631.7|18627.7|14
1620613500000|2021-05-10 02:25:00|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|45
1620613800000|2021-05-10 02:30:00|||||||||10
1620614100000|2021-05-10 02:35:00|18634.8|18630.8|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|19
1620614400000|2021-05-10 02:40:00|18641.1|18637.1|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|31
1620614700000|2021-05-10 02:45:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|26
1620615000000|2021-05-10 02:50:00|18644.2|18640.2|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|19
1620615300000|2021-05-10 02:55:00|18644.2|18640.2|18644.2|18640.2|18645.8|18641.8|18644.2|18640.2|23
1620615600000|2021-05-10 03:00:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|77
1620615900000|2021-05-10 03:05:00|18639.5|18635.5|18637.9|18633.9|18639.5|18635.5|18637.9|18633.9|10
1620616200000|2021-05-10 03:10:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|10
1620616500000|2021-05-10 03:15:00|18636.4|18632.4|18641.1|18637.1|18641.1|18637.1|18636.4|18632.4|6
1620616800000|2021-05-10 03:20:00|18639.5|18635.5|18634.8|18630.8|18639.5|18635.5|18634.8|18630.8|8
1620617100000|2021-05-10 03:25:00|18631.7|18627.7|18631.7|18627.7|18634.8|18630.8|18631.7|18627.7|16
1620617400000|2021-05-10 03:30:00|18625.4|18621.4|18633.3|18629.3|18633.3|18629.3|18625.4|18621.4|76
1620617700000|2021-05-10 03:35:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18631.7|18627.7|35
1620618000000|2021-05-10 03:40:00|18633.3|18629.3|18637.9|18633.9|18641.1|18637.1|18631.7|18627.7|119
1620618300000|2021-05-10 03:45:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18634.8|18630.8|29
1620618600000|2021-05-10 03:50:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18625.4|18621.4|41
1620618900000|2021-05-10 03:55:00|18634.8|18630.8|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|27
1620619200000|2021-05-10 04:00:00|18630.1|18626.1|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|111
1620619500000|2021-05-10 04:05:00|18627|18623|18627|18623|18628.6|18624.6|18627|18623|31
1620619800000|2021-05-10 04:10:00|18628.6|18624.6|18628.6|18624.6|18628.6|18624.6|18627|18623|2
1620620100000|2021-05-10 04:15:00|||||||||15
1620620400000|2021-05-10 04:20:00|||||||||3
1620620700000|2021-05-10 04:25:00|18622.3|18618.3|18622.3|18618.3|18622.3|18618.3|18622.3|18618.3|21
1620621000000|2021-05-10 04:30:00|18625.4|18621.4|18631.7|18627.7|18631.7|18627.7|18622.3|18618.3|57
1620621300000|2021-05-10 04:35:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18636.4|18632.4|59
1620621600000|2021-05-10 04:40:00|18639.5|18635.5|18642.6|18638.6|18642.6|18638.6|18637.9|18633.9|28
1620621900000|2021-05-10 04:45:00|18644.2|18640.2|18642.6|18638.6|18644.2|18640.2|18641.1|18637.1|16
1620622200000|2021-05-10 04:50:00|18644.2|18640.2|18648.9|18644.9|18650.4|18646.4|18644.2|18640.2|35
1620622500000|2021-05-10 04:55:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|23
1620622800000|2021-05-10 05:00:00|18645.8|18641.8|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|57
1620623100000|2021-05-10 05:05:00|18642.6|18638.6|18641.1|18637.1|18644.2|18640.2|18637.9|18633.9|40
1620623400000|2021-05-10 05:10:00|18644.2|18640.2|18641.1|18637.1|18644.2|18640.2|18641.1|18637.1|9
1620623700000|2021-05-10 05:15:00|18642.6|18638.6|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|20
1620624000000|2021-05-10 05:20:00|18642.6|18638.6|18634.8|18630.8|18644.2|18640.2|18634.8|18630.8|41
1620624300000|2021-05-10 05:25:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|17
1620624600000|2021-05-10 05:30:00|18628.6|18624.6|18628.6|18624.6|18633.3|18629.3|18628.6|18624.6|31
1620624900000|2021-05-10 05:35:00|18627|18623|18623.9|18619.9|18627|18623|18622.3|18618.3|31
1620625200000|2021-05-10 05:40:00|18622.3|18618.3|18622.3|18618.3|18625.4|18621.4|18616.1|18612.1|239
1620625500000|2021-05-10 05:45:00|18620.8|18616.8|18625.4|18621.4|18625.4|18621.4|18616.1|18612.1|57
1620625800000|2021-05-10 05:50:00|18628.6|18624.6|18619.2|18615.2|18628.6|18624.6|18619.2|18615.2|90
1620626100000|2021-05-10 05:55:00|18622.3|18618.3|18622.3|18618.3|18628.6|18624.6|18622.3|18618.3|74
1620626400000|2021-05-10 06:00:00|18625.4|18621.4|18625.4|18621.4|18627|18623|18612.9|18608.9|353
1620626700000|2021-05-10 06:05:00|18623.9|18619.9|18605.1|18601.1|18625.4|18621.4|18603.6|18599.6|107
1620627000000|2021-05-10 06:10:00|18603.6|18599.6|18616.1|18612.1|18619.2|18615.2|18603.6|18599.6|145
1620627300000|2021-05-10 06:15:00|18614.5|18610.5|18619.2|18615.2|18619.2|18615.2|18614.5|18610.5|77
1620627600000|2021-05-10 06:20:00|18616.1|18612.1|18628.6|18624.6|18628.6|18624.6|18606.7|18602.7|123
1620627900000|2021-05-10 06:25:00|18630.1|18626.1|18619.2|18615.2|18631.7|18627.7|18612.9|18608.9|188
1620628200000|2021-05-10 06:30:00|18617.6|18613.6|18622.3|18618.3|18622.3|18618.3|18605.1|18601.1|175
1620628500000|2021-05-10 06:35:00|18620.8|18616.8|18609.8|18605.8|18622.3|18618.3|18606.7|18602.7|144
1620628800000|2021-05-10 06:40:00|18606.7|18602.7|18606.7|18602.7|18608.3|18604.3|18600.4|18596.4|231
1620629100000|2021-05-10 06:45:00|18605.1|18601.1|18597.3|18593.3|18606.7|18602.7|18594.2|18590.2|114
1620629400000|2021-05-10 06:50:00|18598.9|18594.9|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|96
1620629700000|2021-05-10 06:55:00|18598.9|18594.9|18600.4|18596.4|18606.7|18602.7|18594.2|18590.2|231
1620630000000|2021-05-10 07:00:00|18603.6|18599.6|18609.8|18605.8|18611.4|18607.4|18592.6|18588.6|273
1620630300000|2021-05-10 07:05:00|18611.4|18607.4|18609.8|18605.8|18619.2|18615.2|18606.7|18602.7|123
1620630600000|2021-05-10 07:10:00|18608.3|18604.3|18612.9|18608.9|18616.1|18612.1|18603.6|18599.6|73
1620630900000|2021-05-10 07:15:00|18611.4|18607.4|18634.8|18630.8|18636.4|18632.4|18611.4|18607.4|168
1620631200000|2021-05-10 07:20:00|18633.3|18629.3|18619.2|18615.2|18637.9|18633.9|18616.1|18612.1|303
1620631500000|2021-05-10 07:25:00|18616.1|18612.1|18609.8|18605.8|18622.3|18618.3|18606.7|18602.7|148
1620631800000|2021-05-10 07:30:00|18612.9|18608.9|18609.8|18605.8|18622.3|18618.3|18606.7|18602.7|234
1620632100000|2021-05-10 07:35:00|18608.3|18604.3|18606.7|18602.7|18612.9|18608.9|18603.6|18599.6|165
1620632400000|2021-05-10 07:40:00|18605.1|18601.1|18614.5|18610.5|18619.2|18615.2|18605.1|18601.1|109
1620632700000|2021-05-10 07:45:00|18612.9|18608.9|18622.3|18618.3|18622.3|18618.3|18606.7|18602.7|393
1620633000000|2021-05-10 07:50:00|18619.2|18615.2|18606.7|18602.7|18619.2|18615.2|18600.4|18596.4|594
1620633300000|2021-05-10 07:55:00|18609.8|18605.8|18606.7|18602.7|18616.1|18612.1|18605.1|18601.1|288
1620633600000|2021-05-10 08:00:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18597.3|18593.3|429
1620633900000|2021-05-10 08:05:00|18606.7|18602.7|18616.1|18612.1|18616.1|18612.1|18606.7|18602.7|189
1620634200000|2021-05-10 08:10:00|18619.2|18615.2|18612.9|18608.9|18622.3|18618.3|18606.7|18602.7|226
1620634500000|2021-05-10 08:15:00|18609.8|18605.8|18609.8|18605.8|18616.1|18612.1|18594.2|18590.2|456
1620634800000|2021-05-10 08:20:00|18606.7|18602.7|18606.7|18602.7|18612.9|18608.9|18600.4|18596.4|402
1620635100000|2021-05-10 08:25:00|18605.1|18601.1|18609.8|18605.8|18609.8|18605.8|18597.3|18593.3|192
1620635400000|2021-05-10 08:30:00|18612.9|18608.9|18594.2|18590.2|18612.9|18608.9|18594.2|18590.2|334
1620635700000|2021-05-10 08:35:00|18597.3|18593.3|18597.3|18593.3|18606.7|18602.7|18597.3|18593.3|228
1620636000000|2021-05-10 08:40:00|18600.4|18596.4|18600.4|18596.4|18606.7|18602.7|18597.3|18593.3|201
1620636300000|2021-05-10 08:45:00|18597.3|18593.3|18594.2|18590.2|18600.4|18596.4|18594.2|18590.2|291
1620636600000|2021-05-10 08:50:00|18597.3|18593.3|18606.7|18602.7|18612.9|18608.9|18595.8|18591.8|239
1620636900000|2021-05-10 08:55:00|18605.1|18601.1|18612.9|18608.9|18612.9|18608.9|18603.6|18599.6|191
1620637200000|2021-05-10 09:00:00|18609.8|18605.8|18600.4|18596.4|18609.8|18605.8|18600.4|18596.4|166
1620637500000|2021-05-10 09:05:00|18603.6|18599.6|18606.7|18602.7|18609.8|18605.8|18600.4|18596.4|71
1620637800000|2021-05-10 09:10:00|18608.3|18604.3|18616.1|18612.1|18616.1|18612.1|18608.3|18604.3|86
1620638100000|2021-05-10 09:15:00|18619.2|18615.2|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|117
1620638400000|2021-05-10 09:20:00|18614.5|18610.5|18625.4|18621.4|18625.4|18621.4|18614.5|18610.5|93
1620638700000|2021-05-10 09:25:00|18628.6|18624.6|18634.8|18630.8|18634.8|18630.8|18625.4|18621.4|158
1620639000000|2021-05-10 09:30:00|18631.7|18627.7|18627|18623|18631.7|18627.7|18625.4|18621.4|175
1620639300000|2021-05-10 09:35:00|18628.6|18624.6|18631.7|18627.7|18634.8|18630.8|18625.4|18621.4|109
1620639600000|2021-05-10 09:40:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|406
1620639900000|2021-05-10 09:45:00|18637.9|18633.9|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|73
1620640200000|2021-05-10 09:50:00|18634.8|18630.8|18644.2|18640.2|18644.2|18640.2|18631.7|18627.7|89
1620640500000|2021-05-10 09:55:00|18641.1|18637.1|18644.2|18640.2|18650.4|18646.4|18641.1|18637.1|141
1620640800000|2021-05-10 10:00:00|18645.8|18641.8|18641.1|18637.1|18647.3|18643.3|18631.7|18627.7|354
1620641100000|2021-05-10 10:05:00|18639.5|18635.5|18656.7|18652.7|18659.8|18655.8|18634.8|18630.8|707
1620641400000|2021-05-10 10:10:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18644.2|18640.2|426
1620641700000|2021-05-10 10:15:00|18653.6|18649.6|18648.9|18644.9|18653.6|18649.6|18647.3|18643.3|131
1620642000000|2021-05-10 10:20:00|18650.4|18646.4|18644.2|18640.2|18650.4|18646.4|18642.6|18638.6|107
1620642300000|2021-05-10 10:25:00|18647.3|18643.3|18648.9|18644.9|18653.6|18649.6|18642.6|18638.6|194
1620642600000|2021-05-10 10:30:00|18650.4|18646.4|18662.9|18658.9|18666.1|18662.1|18647.3|18643.3|167
1620642900000|2021-05-10 10:35:00|18666.1|18662.1|18656.7|18652.7|18666.1|18662.1|18656.7|18652.7|253
1620643200000|2021-05-10 10:40:00|18658.3|18654.3|18666.1|18662.1|18666.1|18662.1|18656.7|18652.7|224
1620643500000|2021-05-10 10:45:00|18669.2|18665.2|18675.4|18671.4|18675.4|18671.4|18662.9|18658.9|222
1620643800000|2021-05-10 10:50:00|18673.9|18669.9|18689.5|18685.5|18691.1|18687.1|18672.3|18668.3|299
1620644100000|2021-05-10 10:55:00|18687.9|18683.9|18700.4|18696.4|18700.4|18696.4|18684.8|18680.8|607
1620644400000|2021-05-10 11:00:00|18697.3|18693.3|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|300
1620644700000|2021-05-10 11:05:00|18698.9|18694.9|18687.9|18683.9|18700.4|18696.4|18681.7|18677.7|273
1620645000000|2021-05-10 11:10:00|18684.8|18680.8|18678.6|18674.6|18694.2|18690.2|18677|18673|305
1620645300000|2021-05-10 11:15:00|18681.7|18677.7|18669.2|18665.2|18681.7|18677.7|18669.2|18665.2|116
1620645600000|2021-05-10 11:20:00|18666.1|18662.1|18672.3|18668.3|18672.3|18668.3|18666.1|18662.1|222
1620645900000|2021-05-10 11:25:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|276
1620646200000|2021-05-10 11:30:00|18666.1|18662.1|18653.6|18649.6|18669.2|18665.2|18650.4|18646.4|352
1620646500000|2021-05-10 11:35:00|18650.4|18646.4|18656.7|18652.7|18672.3|18668.3|18650.4|18646.4|308
1620646800000|2021-05-10 11:40:00|18653.6|18649.6|18662.9|18658.9|18666.1|18662.1|18645.8|18641.8|650
1620647100000|2021-05-10 11:45:00|18666.1|18662.1|18656.7|18652.7|18669.2|18665.2|18647.3|18643.3|625
1620647400000|2021-05-10 11:50:00|18653.6|18649.6|18653.6|18649.6|18659.8|18655.8|18653.6|18649.6|250
1620647700000|2021-05-10 11:55:00|18650.4|18646.4|18634.8|18630.8|18650.4|18646.4|18628.6|18624.6|1061
1620648000000|2021-05-10 12:00:00|18637.9|18633.9|18631.7|18627.7|18647.3|18643.3|18631.7|18627.7|729
1620648300000|2021-05-10 12:05:00|18628.6|18624.6|18641.1|18637.1|18650.4|18646.4|18628.6|18624.6|710
1620648600000|2021-05-10 12:10:00|18644.2|18640.2|18647.3|18643.3|18647.3|18643.3|18637.9|18633.9|269
1620648900000|2021-05-10 12:15:00|18650.4|18646.4|18637.9|18633.9|18656.7|18652.7|18625.4|18621.4|878
1620649200000|2021-05-10 12:20:00|18641.1|18637.1|18662.9|18658.9|18662.9|18658.9|18641.1|18637.1|1169
1620649500000|2021-05-10 12:25:00|18666.1|18662.1|18656.7|18652.7|18666.1|18662.1|18652|18648|559
1620649800000|2021-05-10 12:30:00|18653.6|18649.6|18656.7|18652.7|18675.4|18671.4|18653.6|18649.6|776
1620650100000|2021-05-10 12:35:00|18659.8|18655.8|18687.9|18683.9|18687.9|18683.9|18656.7|18652.7|651
1620650400000|2021-05-10 12:40:00|18691.1|18687.1|18678.6|18674.6|18694.2|18690.2|18675.4|18671.4|799
1620650700000|2021-05-10 12:45:00|18680.1|18676.1|18672.3|18668.3|18681.7|18677.7|18669.2|18665.2|563
1620651000000|2021-05-10 12:50:00|18675.4|18671.4|18691.1|18687.1|18691.1|18687.1|18675.4|18671.4|543
1620651300000|2021-05-10 12:55:00|18689.5|18685.5|18672.3|18668.3|18697.3|18693.3|18672.3|18668.3|595
1620651600000|2021-05-10 13:00:00|18670.8|18666.8|18669.2|18665.2|18678.6|18674.6|18662.9|18658.9|328
1620651900000|2021-05-10 13:05:00|18672.3|18668.3|18669.2|18665.2|18672.3|18668.3|18662.9|18658.9|259
1620652200000|2021-05-10 13:10:00|18672.3|18668.3|18669.2|18665.2|18681.7|18677.7|18669.2|18665.2|622
1620652500000|2021-05-10 13:15:00|18672.3|18668.3|18656.7|18652.7|18672.3|18668.3|18653.6|18649.6|389
1620652800000|2021-05-10 13:20:00|18655.1|18651.1|18666.1|18662.1|18669.2|18665.2|18653.6|18649.6|397
1620653100000|2021-05-10 13:25:00|18664.5|18660.5|18684.8|18680.8|18687.9|18683.9|18662.9|18658.9|459
1620653400000|2021-05-10 13:30:00|18681.7|18677.7|18687.9|18683.9|18694.2|18690.2|18675.4|18671.4|684
1620653700000|2021-05-10 13:35:00|18684.8|18680.8|18659.8|18655.8|18684.8|18680.8|18656.7|18652.7|533
1620654000000|2021-05-10 13:40:00|18656.7|18652.7|18687.9|18683.9|18687.9|18683.9|18656.7|18652.7|410
1620654300000|2021-05-10 13:45:00|18691.1|18687.1|18678.6|18674.6|18691.1|18687.1|18669.2|18665.2|606
1620654600000|2021-05-10 13:50:00|18675.4|18671.4|18681.7|18677.7|18687.9|18683.9|18672.3|18668.3|577
1620654900000|2021-05-10 13:55:00|18684.8|18680.8|18678.6|18674.6|18684.8|18680.8|18672.3|18668.3|375
1620655200000|2021-05-10 14:00:00|18681.7|18677.7|18691.1|18687.1|18700.4|18696.4|18681.7|18677.7|1399
1620655500000|2021-05-10 14:05:00|18694.2|18690.2|18694.2|18690.2|18700.4|18696.4|18687.9|18683.9|1164
1620655800000|2021-05-10 14:10:00|18697.3|18693.3|18697.3|18693.3|18700.4|18696.4|18681.7|18677.7|1344
1620656100000|2021-05-10 14:15:00|18700.4|18696.4|18706.7|18702.7|18706.7|18702.7|18697.3|18693.3|1007
1620656400000|2021-05-10 14:20:00|18709.8|18705.8|18708.3|18704.3|18712.9|18708.9|18703.6|18699.6|949
1620656700000|2021-05-10 14:25:00|18706.7|18702.7|18716.1|18712.1|18722.3|18718.3|18706.7|18702.7|1704
1620657000000|2021-05-10 14:30:00|18712.9|18708.9|18700.4|18696.4|18716.1|18712.1|18697.3|18693.3|1003
1620657300000|2021-05-10 14:35:00|18702|18698|18703.6|18699.6|18716.1|18712.1|18700.4|18696.4|851
1620657600000|2021-05-10 14:40:00|18705.1|18701.1|18697.3|18693.3|18709.8|18705.8|18697.3|18693.3|550
1620657900000|2021-05-10 14:45:00|18700.4|18696.4|18700.4|18696.4|18706.7|18702.7|18700.4|18696.4|601
1620658200000|2021-05-10 14:50:00|18703.6|18699.6|18681.7|18677.7|18706.7|18702.7|18675.4|18671.4|909
1620658500000|2021-05-10 14:55:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18673.9|18669.9|646
1620658800000|2021-05-10 15:00:00|18681.7|18677.7|18675.4|18671.4|18681.7|18677.7|18672.3|18668.3|678
1620659100000|2021-05-10 15:05:00|18673.9|18669.9|18669.2|18665.2|18673.9|18669.9|18662.9|18658.9|1138
1620659400000|2021-05-10 15:10:00|18670.8|18666.8|18655.1|18651.1|18687.9|18683.9|18655.1|18651.1|843
1620659700000|2021-05-10 15:15:00|18656.7|18652.7|18650.4|18646.4|18666.1|18662.1|18650.4|18646.4|870
1620660000000|2021-05-10 15:20:00|18647.3|18643.3|18641.1|18637.1|18653.6|18649.6|18637.9|18633.9|599
1620660300000|2021-05-10 15:25:00|18642.6|18638.6|18650.4|18646.4|18650.4|18646.4|18634.8|18630.8|612
1620660600000|2021-05-10 15:30:00|18653.6|18649.6|18644.2|18640.2|18656.7|18652.7|18637.9|18633.9|672
1620660900000|2021-05-10 15:35:00|18647.3|18643.3|18647.3|18643.3|18648.9|18644.9|18637.9|18633.9|445
1620661200000|2021-05-10 15:40:00|18644.2|18640.2|18656.7|18652.7|18659.8|18655.8|18644.2|18640.2|372
1620661500000|2021-05-10 15:45:00|18662.9|18658.9|18662.9|18658.9|18675.4|18671.4|18662.9|18658.9|559
1620661800000|2021-05-10 15:50:00|18659.8|18655.8|18653.6|18649.6|18664.5|18660.5|18653.6|18649.6|479
1620662100000|2021-05-10 15:55:00|18655.1|18651.1|18650.4|18646.4|18656.7|18652.7|18644.2|18640.2|545
1620662400000|2021-05-10 16:00:00|18647.3|18643.3|18631.7|18627.7|18647.3|18643.3|18631.7|18627.7|377
1620662700000|2021-05-10 16:05:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18628.6|18624.6|1049
1620663000000|2021-05-10 16:10:00|18637.9|18633.9|18631.7|18627.7|18641.1|18637.1|18628.6|18624.6|720
1620663300000|2021-05-10 16:15:00|18628.6|18624.6|18625.4|18621.4|18631.7|18627.7|18622.3|18618.3|823
1620663600000|2021-05-10 16:20:00|18628.6|18624.6|18625.4|18621.4|18628.6|18624.6|18625.4|18621.4|779
1620663900000|2021-05-10 16:25:00|18623.9|18619.9|18612.9|18608.9|18625.4|18621.4|18606.7|18602.7|751
1620664200000|2021-05-10 16:30:00|18609.8|18605.8|18603.6|18599.6|18609.8|18605.8|18603.6|18599.6|369
1620664500000|2021-05-10 16:35:00|18606.7|18602.7|18600.4|18596.4|18606.7|18602.7|18594.2|18590.2|460
1620664800000|2021-05-10 16:40:00|18597.3|18593.3|18594.2|18590.2|18600.4|18596.4|18587.9|18583.9|488
1620665100000|2021-05-10 16:45:00|18591.1|18587.1|18581.7|18577.7|18594.2|18590.2|18578.6|18574.6|590
1620665400000|2021-05-10 16:50:00|18583.3|18579.3|18587.9|18583.9|18591.1|18587.1|18581.7|18577.7|254
1620665700000|2021-05-10 16:55:00|18586.4|18582.4|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|300
1620666000000|2021-05-10 17:00:00|18584.8|18580.8|18578.6|18574.6|18591.1|18587.1|18578.6|18574.6|269
1620666300000|2021-05-10 17:05:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|381
1620666600000|2021-05-10 17:10:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|228
1620666900000|2021-05-10 17:15:00|18581.7|18577.7|18581.7|18577.7|18584.8|18580.8|18578.6|18574.6|381
1620667200000|2021-05-10 17:20:00|18578.6|18574.6|18569.2|18565.2|18578.6|18574.6|18569.2|18565.2|346
1620667500000|2021-05-10 17:25:00|18566.1|18562.1|18578.6|18574.6|18578.6|18574.6|18566.1|18562.1|689
1620667800000|2021-05-10 17:30:00|18581.7|18577.7|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|444
1620668100000|2021-05-10 17:35:00|18581.7|18577.7|18566.1|18562.1|18581.7|18577.7|18566.1|18562.1|569
1620668400000|2021-05-10 17:40:00|18564.5|18560.5|18553.6|18549.6|18564.5|18560.5|18550.4|18546.4|784
1620668700000|2021-05-10 17:45:00|18550.4|18546.4|18553.6|18549.6|18562.9|18558.9|18547.3|18543.3|1086
1620669000000|2021-05-10 17:50:00|18547.3|18543.3|18547.3|18543.3|18553.6|18549.6|18544.2|18540.2|577
1620669300000|2021-05-10 17:55:00|18544.2|18540.2|18541.1|18537.1|18550.4|18546.4|18537.9|18533.9|587
1620669600000|2021-05-10 18:00:00|18537.9|18533.9|18550.4|18546.4|18550.4|18546.4|18537.9|18533.9|215
1620669900000|2021-05-10 18:05:00|18547.3|18543.3|18541.1|18537.1|18547.3|18543.3|18541.1|18537.1|432
1620670200000|2021-05-10 18:10:00|18537.9|18533.9|18547.3|18543.3|18547.3|18543.3|18534.8|18530.8|304
1620670500000|2021-05-10 18:15:00|18545.8|18541.8|18569.2|18565.2|18569.2|18565.2|18544.2|18540.2|952
1620670800000|2021-05-10 18:20:00|18566.1|18562.1|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|704
1620671100000|2021-05-10 18:25:00|18566.1|18562.1|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|404
1620671400000|2021-05-10 18:30:00|18566.1|18562.1|18559.8|18555.8|18569.2|18565.2|18556.7|18552.7|517
1620671700000|2021-05-10 18:35:00|18562.9|18558.9|18559.8|18555.8|18575.4|18571.4|18556.7|18552.7|865
1620672000000|2021-05-10 18:40:00|18553.6|18549.6|18544.2|18540.2|18559.8|18555.8|18541.1|18537.1|726
1620672300000|2021-05-10 18:45:00|18541.1|18537.1|18541.1|18537.1|18547.3|18543.3|18525.4|18521.4|1488
1620672600000|2021-05-10 18:50:00|18544.2|18540.2|18547.3|18543.3|18550.4|18546.4|18541.1|18537.1|809
1620672900000|2021-05-10 18:55:00|18550.4|18546.4|18553.6|18549.6|18559.8|18555.8|18547.3|18543.3|1042
1620673200000|2021-05-10 19:00:00|18550.4|18546.4|18541.1|18537.1|18550.4|18546.4|18531.7|18527.7|1475
1620673500000|2021-05-10 19:05:00|18537.9|18533.9|18556.7|18552.7|18559.8|18555.8|18537.9|18533.9|943
1620673800000|2021-05-10 19:10:00|18559.8|18555.8|18556.7|18552.7|18559.8|18555.8|18550.4|18546.4|332
1620674100000|2021-05-10 19:15:00|18555.1|18551.1|18544.2|18540.2|18556.7|18552.7|18541.1|18537.1|647
1620674400000|2021-05-10 19:20:00|18547.3|18543.3|18553.6|18549.6|18553.6|18549.6|18547.3|18543.3|569
1620674700000|2021-05-10 19:25:00|18550.4|18546.4|18534.8|18530.8|18553.6|18549.6|18534.8|18530.8|424
1620675000000|2021-05-10 19:30:00|18537.9|18533.9|18528.6|18524.6|18537.9|18533.9|18525.4|18521.4|465
1620675300000|2021-05-10 19:35:00|18531.7|18527.7|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|264
1620675600000|2021-05-10 19:40:00|18519.2|18515.2|18525.4|18521.4|18525.4|18521.4|18516.1|18512.1|494
1620675900000|2021-05-10 19:45:00|18528.6|18524.6|18541.1|18537.1|18544.2|18540.2|18520.8|18516.8|587
1620676200000|2021-05-10 19:50:00|18544.2|18540.2|18531.7|18527.7|18544.2|18540.2|18525.4|18521.4|901
1620676500000|2021-05-10 19:55:00|18530.1|18526.1|18534.8|18530.8|18541.1|18537.1|18525.4|18521.4|1758
1620676800000|2021-05-10 20:00:00|18531.7|18527.7|18562.9|18558.9|18562.9|18558.9|18531.7|18527.7|1407
1620677100000|2021-05-10 20:05:00|18561.4|18557.4|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|406
1620677400000|2021-05-10 20:10:00|18550.4|18546.4|18544.2|18540.2|18550.4|18546.4|18541.1|18537.1|280
1620677700000|2021-05-10 20:15:00|18547.3|18543.3|18550.4|18546.4|18559.8|18555.8|18547.3|18543.3|374
1620678000000|2021-05-10 20:20:00|18547.3|18543.3|18533.3|18529.3|18550.4|18546.4|18528.6|18524.6|1285
1620678300000|2021-05-10 20:25:00|18531.7|18527.7|18522.3|18518.3|18533.3|18529.3|18519.2|18515.2|1225
1620678600000|2021-05-10 20:30:00|18520.8|18516.8|18522.3|18518.3|18531.7|18527.7|18516.1|18512.1|1699
1620678900000|2021-05-10 20:35:00|18520.8|18516.8|18534.8|18530.8|18534.8|18530.8|18509.8|18505.8|2007
1620679200000|2021-05-10 20:40:00|18531.7|18527.7|18525.4|18521.4|18547.3|18543.3|18522.3|18518.3|1751
1620679500000|2021-05-10 20:45:00|18528.6|18524.6|18553.6|18549.6|18562.9|18558.9|18525.4|18521.4|1173
1620679800000|2021-05-10 20:50:00|18550.4|18546.4|18531.7|18527.7|18553.6|18549.6|18528.6|18524.6|510
1620680100000|2021-05-10 20:55:00|18534.8|18530.8|18522.3|18518.3|18541.1|18537.1|18522.3|18518.3|902
1620684000000|2021-05-10 22:00:00|18542.6|18538.6|18528.6|18524.6|18542.6|18538.6|18525.4|18521.4|58
1620684300000|2021-05-10 22:05:00|18531.7|18527.7|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|41
1620684600000|2021-05-10 22:10:00|18522.3|18518.3|18523.9|18519.9|18525.4|18521.4|18516.1|18512.1|95
1620684900000|2021-05-10 22:15:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18522.3|18518.3|23
1620685200000|2021-05-10 22:20:00|||||||||5
1620685500000|2021-05-10 22:25:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|38
1620685800000|2021-05-10 22:30:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18527|18523|22
1620686100000|2021-05-10 22:35:00|18530.1|18526.1|18530.1|18526.1|18531.7|18527.7|18528.6|18524.6|40
1620686400000|2021-05-10 22:40:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18527|18523|18
1620686700000|2021-05-10 22:45:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|32
1620687000000|2021-05-10 22:50:00|18530.1|18526.1|18533.3|18529.3|18533.3|18529.3|18530.1|18526.1|20
1620687300000|2021-05-10 22:55:00|18534.8|18530.8|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|71
1620687600000|2021-05-10 23:00:00|18537.9|18533.9|18531.7|18527.7|18537.9|18533.9|18531.7|18527.7|61
1620687900000|2021-05-10 23:05:00|18528.6|18524.6|18522.3|18518.3|18528.6|18524.6|18522.3|18518.3|58
1620688200000|2021-05-10 23:10:00|18523.9|18519.9|18531.7|18527.7|18531.7|18527.7|18523.9|18519.9|75
1620688500000|2021-05-10 23:15:00|18537.9|18533.9|18537.9|18533.9|18539.5|18535.5|18537.9|18533.9|30
1620688800000|2021-05-10 23:20:00|18541.1|18537.1|18541.1|18537.1|18542.6|18538.6|18541.1|18537.1|13
1620689100000|2021-05-10 23:25:00|18539.5|18535.5|18536.4|18532.4|18539.5|18535.5|18534.8|18530.8|36
1620689400000|2021-05-10 23:30:00|18534.8|18530.8|18537.9|18533.9|18539.5|18535.5|18534.8|18530.8|48
1620689700000|2021-05-10 23:35:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|23
1620690000000|2021-05-10 23:40:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|5
1620690300000|2021-05-10 23:45:00|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|2
1620690600000|2021-05-10 23:50:00|18536.4|18532.4|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|24
1620690900000|2021-05-10 23:55:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|47
1620691200000|2021-05-11 00:00:00|18536.4|18532.4|18522.3|18518.3|18536.4|18532.4|18522.3|18518.3|121
1620691500000|2021-05-11 00:05:00|18519.2|18515.2|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|120
1620691800000|2021-05-11 00:10:00|18527|18523|18534.8|18530.8|18534.8|18530.8|18525.4|18521.4|40
1620692100000|2021-05-11 00:15:00|18536.4|18532.4|18559.8|18555.8|18559.8|18555.8|18534.8|18530.8|226
1620692400000|2021-05-11 00:20:00|18556.7|18552.7|18553.6|18549.6|18559.8|18555.8|18553.6|18549.6|84
1620692700000|2021-05-11 00:25:00|18550.4|18546.4|18552|18548|18553.6|18549.6|18547.3|18543.3|54
1620693000000|2021-05-11 00:30:00|18550.4|18546.4|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|94
1620693300000|2021-05-11 00:35:00|18550.4|18546.4|18550.4|18546.4|18552|18548|18550.4|18546.4|12
1620693600000|2021-05-11 00:40:00|18553.6|18549.6|18562.9|18558.9|18562.9|18558.9|18552|18548|80
1620693900000|2021-05-11 00:45:00|18561.4|18557.4|18575.4|18571.4|18575.4|18571.4|18561.4|18557.4|92
1620694200000|2021-05-11 00:50:00|18578.6|18574.6|18584.8|18580.8|18584.8|18580.8|18572.3|18568.3|232
1620694500000|2021-05-11 00:55:00|18587.9|18583.9|18587.9|18583.9|18594.2|18590.2|18584.8|18580.8|161
1620694800000|2021-05-11 01:00:00|18589.5|18585.5|18583.3|18579.3|18591.1|18587.1|18581.7|18577.7|79
1620695100000|2021-05-11 01:05:00|18584.8|18580.8|18575.4|18571.4|18584.8|18580.8|18572.3|18568.3|129
1620695400000|2021-05-11 01:10:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|73
1620695700000|2021-05-11 01:15:00|18572.3|18568.3|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|133
1620696000000|2021-05-11 01:20:00|18566.1|18562.1|18566.1|18562.1|18567.6|18563.6|18559.8|18555.8|63
1620696300000|2021-05-11 01:25:00|18567.6|18563.6|18572.3|18568.3|18572.3|18568.3|18566.1|18562.1|31
1620696600000|2021-05-11 01:30:00|18575.4|18571.4|18587.9|18583.9|18587.9|18583.9|18569.2|18565.2|133
1620696900000|2021-05-11 01:35:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18578.6|18574.6|50
1620697200000|2021-05-11 01:40:00|18584.8|18580.8|18591.1|18587.1|18597.3|18593.3|18584.8|18580.8|86
1620697500000|2021-05-11 01:45:00|18589.5|18585.5|18584.8|18580.8|18591.1|18587.1|18581.7|18577.7|72
1620697800000|2021-05-11 01:50:00|18583.3|18579.3|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|54
1620698100000|2021-05-11 01:55:00|18586.4|18582.4|18584.8|18580.8|18591.1|18587.1|18584.8|18580.8|58
1620698400000|2021-05-11 02:00:00|18583.3|18579.3|18578.6|18574.6|18584.8|18580.8|18577|18573|86
1620698700000|2021-05-11 02:05:00|18572.3|18568.3|18581.7|18577.7|18581.7|18577.7|18572.3|18568.3|105
1620699000000|2021-05-11 02:10:00|18583.3|18579.3|18581.7|18577.7|18583.3|18579.3|18581.7|18577.7|8
1620699300000|2021-05-11 02:15:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|28
1620699600000|2021-05-11 02:20:00|18575.4|18571.4|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|56
1620699900000|2021-05-11 02:25:00|18572.3|18568.3|18575.4|18571.4|18575.4|18571.4|18572.3|18568.3|57
1620700200000|2021-05-11 02:30:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|45
1620700500000|2021-05-11 02:35:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|86
1620700800000|2021-05-11 02:40:00|18575.4|18571.4|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|26
1620701100000|2021-05-11 02:45:00|18578.6|18574.6|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|38
1620701400000|2021-05-11 02:50:00|18578.6|18574.6|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|125
1620701700000|2021-05-11 02:55:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|33
1620702000000|2021-05-11 03:00:00|18575.4|18571.4|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|52
1620702300000|2021-05-11 03:05:00|18577|18573|18584.8|18580.8|18584.8|18580.8|18575.4|18571.4|32
1620702600000|2021-05-11 03:10:00|18587.9|18583.9|18587.9|18583.9|18587.9|18583.9|18584.8|18580.8|35
1620702900000|2021-05-11 03:15:00|18584.8|18580.8|18587.9|18583.9|18587.9|18583.9|18584.8|18580.8|25
1620703200000|2021-05-11 03:20:00|18589.5|18585.5|18575.4|18571.4|18589.5|18585.5|18575.4|18571.4|121
1620703500000|2021-05-11 03:25:00|18572.3|18568.3|18575.4|18571.4|18575.4|18571.4|18572.3|18568.3|18
1620703800000|2021-05-11 03:30:00|18573.9|18569.9|18578.6|18574.6|18581.7|18577.7|18572.3|18568.3|1008
1620704100000|2021-05-11 03:35:00|18575.4|18571.4|18559.8|18555.8|18575.4|18571.4|18559.8|18555.8|75
1620704400000|2021-05-11 03:40:00|18558.3|18554.3|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|107
1620704700000|2021-05-11 03:45:00|18555.1|18551.1|18562.9|18558.9|18562.9|18558.9|18555.1|18551.1|16
1620705000000|2021-05-11 03:50:00|18566.1|18562.1|18575.4|18571.4|18575.4|18571.4|18562.9|18558.9|64
1620705300000|2021-05-11 03:55:00|18577|18573|18575.4|18571.4|18577|18573|18575.4|18571.4|5
1620705600000|2021-05-11 04:00:00|18572.3|18568.3|18575.4|18571.4|18577|18573|18572.3|18568.3|4
1620705900000|2021-05-11 04:05:00|18573.9|18569.9|18559.8|18555.8|18575.4|18571.4|18559.8|18555.8|61
1620706200000|2021-05-11 04:10:00|18561.4|18557.4|18572.3|18568.3|18575.4|18571.4|18559.8|18555.8|68
1620706500000|2021-05-11 04:15:00|18570.8|18566.8|18572.3|18568.3|18572.3|18568.3|18567.6|18563.6|23
1620706800000|2021-05-11 04:20:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18
1620707100000|2021-05-11 04:25:00|18572.3|18568.3|18570.8|18566.8|18575.4|18571.4|18570.8|18566.8|61
1620707400000|2021-05-11 04:30:00|18572.3|18568.3|18569.2|18565.2|18572.3|18568.3|18569.2|18565.2|32
1620707700000|2021-05-11 04:35:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|39
1620708000000|2021-05-11 04:40:00|18575.4|18571.4|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|41
1620708300000|2021-05-11 04:45:00|18575.4|18571.4|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|33
1620708600000|2021-05-11 04:50:00|18570.8|18566.8|18566.1|18562.1|18570.8|18566.8|18559.8|18555.8|100
1620708900000|2021-05-11 04:55:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18564.5|18560.5|64
1620709200000|2021-05-11 05:00:00|18567.6|18563.6|18562.9|18558.9|18567.6|18563.6|18562.9|18558.9|16
1620709500000|2021-05-11 05:05:00|18566.1|18562.1|18562.9|18558.9|18566.1|18562.1|18562.9|18558.9|29
1620709800000|2021-05-11 05:10:00|18564.5|18560.5|18559.8|18555.8|18564.5|18560.5|18558.3|18554.3|17
1620710100000|2021-05-11 05:15:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|25
1620710400000|2021-05-11 05:20:00|18559.8|18555.8|18559.8|18555.8|18561.4|18557.4|18559.8|18555.8|11
1620711000000|2021-05-11 05:30:00|18556.7|18552.7|18553.6|18549.6|18559.8|18555.8|18553.6|18549.6|56
1620711300000|2021-05-11 05:35:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18553.6|18549.6|19
1620711600000|2021-05-11 05:40:00|||||||||6
1620711900000|2021-05-11 05:45:00|18550.4|18546.4|18537.9|18533.9|18550.4|18546.4|18537.9|18533.9|83
1620712200000|2021-05-11 05:50:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|122
1620712500000|2021-05-11 05:55:00|18534.8|18530.8|18519.2|18515.2|18534.8|18530.8|18516.1|18512.1|351
1620712800000|2021-05-11 06:00:00|18522.3|18518.3|18531.7|18527.7|18534.8|18530.8|18522.3|18518.3|265
1620713100000|2021-05-11 06:05:00|18530.1|18526.1|18531.7|18527.7|18534.8|18530.8|18525.4|18521.4|157
1620713400000|2021-05-11 06:10:00|18528.6|18524.6|18516.1|18512.1|18528.6|18524.6|18514.5|18510.5|131
1620713700000|2021-05-11 06:15:00|18517.6|18513.6|18508.3|18504.3|18522.3|18518.3|18503.6|18499.6|214
1620714000000|2021-05-11 06:20:00|18506.7|18502.7|18512.9|18508.9|18519.2|18515.2|18506.7|18502.7|169
1620714300000|2021-05-11 06:25:00|18514.5|18510.5|18541.1|18537.1|18541.1|18537.1|18506.7|18502.7|175
1620714600000|2021-05-11 06:30:00|18537.9|18533.9|18534.8|18530.8|18547.3|18543.3|18533.3|18529.3|299
1620714900000|2021-05-11 06:35:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|103
1620715200000|2021-05-11 06:40:00|18536.4|18532.4|18519.2|18515.2|18537.9|18533.9|18517.6|18513.6|98
1620715500000|2021-05-11 06:45:00|18522.3|18518.3|18516.1|18512.1|18527|18523|18512.9|18508.9|81
1620715800000|2021-05-11 06:50:00|18512.9|18508.9|18516.1|18512.1|18519.2|18515.2|18506.7|18502.7|201
1620716100000|2021-05-11 06:55:00|18519.2|18515.2|18516.1|18512.1|18525.4|18521.4|18512.9|18508.9|256
1620716400000|2021-05-11 07:00:00|18517.6|18513.6|18497.3|18493.3|18517.6|18513.6|18494.2|18490.2|305
1620716700000|2021-05-11 07:05:00|18498.9|18494.9|18516.1|18512.1|18516.1|18512.1|18494.2|18490.2|160
1620717000000|2021-05-11 07:10:00|18514.5|18510.5|18500.4|18496.4|18520.8|18516.8|18500.4|18496.4|345
1620717300000|2021-05-11 07:15:00|18503.6|18499.6|18494.2|18490.2|18509.8|18505.8|18494.2|18490.2|151
1620717600000|2021-05-11 07:20:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18480.1|18476.1|345
1620717900000|2021-05-11 07:25:00|18491.1|18487.1|18475.4|18471.4|18494.2|18490.2|18475.4|18471.4|202
1620718200000|2021-05-11 07:30:00|18478.6|18474.6|18473.9|18469.9|18478.6|18474.6|18469.2|18465.2|258
1620718500000|2021-05-11 07:35:00|18475.4|18471.4|18467.6|18463.6|18475.4|18471.4|18459.8|18455.8|225
1620718800000|2021-05-11 07:40:00|18469.2|18465.2|18472.3|18468.3|18481.7|18477.7|18466.1|18462.1|223
1620719100000|2021-05-11 07:45:00|18470.8|18466.8|18478.6|18474.6|18481.7|18477.7|18466.1|18462.1|280
1620719400000|2021-05-11 07:50:00|18477|18473|18487.9|18483.9|18494.2|18490.2|18475.4|18471.4|407
1620719700000|2021-05-11 07:55:00|18486.4|18482.4|18477|18473|18487.9|18483.9|18477|18473|495
1620720000000|2021-05-11 08:00:00|18475.4|18471.4|18481.7|18477.7|18484.8|18480.8|18475.4|18471.4|386
1620720300000|2021-05-11 08:05:00|18484.8|18480.8|18477|18473|18491.1|18487.1|18475.4|18471.4|174
1620720600000|2021-05-11 08:10:00|18475.4|18471.4|18497.3|18493.3|18497.3|18493.3|18475.4|18471.4|167
1620720900000|2021-05-11 08:15:00|18495.8|18491.8|18494.2|18490.2|18497.3|18493.3|18484.8|18480.8|168
1620721200000|2021-05-11 08:20:00|18492.6|18488.6|18491.1|18487.1|18494.2|18490.2|18481.7|18477.7|249
1620721500000|2021-05-11 08:25:00|18492.6|18488.6|18487.9|18483.9|18497.3|18493.3|18484.8|18480.8|247
1620721800000|2021-05-11 08:30:00|18486.4|18482.4|18494.2|18490.2|18494.2|18490.2|18481.7|18477.7|144
1620722100000|2021-05-11 08:35:00|18491.1|18487.1|18494.2|18490.2|18500.4|18496.4|18489.5|18485.5|256
1620722400000|2021-05-11 08:40:00|18495.8|18491.8|18483.3|18479.3|18495.8|18491.8|18478.6|18474.6|355
1620722700000|2021-05-11 08:45:00|18484.8|18480.8|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|100
1620723000000|2021-05-11 08:50:00|18484.8|18480.8|18494.2|18490.2|18497.3|18493.3|18484.8|18480.8|84
1620723300000|2021-05-11 08:55:00|18491.1|18487.1|18489.5|18485.5|18494.2|18490.2|18487.9|18483.9|154
1620723600000|2021-05-11 09:00:00|18491.1|18487.1|18484.8|18480.8|18491.1|18487.1|18475.4|18471.4|298
1620723900000|2021-05-11 09:05:00|18487.9|18483.9|18486.4|18482.4|18491.1|18487.1|18484.8|18480.8|144
1620724200000|2021-05-11 09:10:00|18484.8|18480.8|18491.1|18487.1|18497.3|18493.3|18484.8|18480.8|237
1620724500000|2021-05-11 09:15:00|18494.2|18490.2|18484.8|18480.8|18494.2|18490.2|18480.1|18476.1|313
1620724800000|2021-05-11 09:20:00|18481.7|18477.7|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|277
1620725100000|2021-05-11 09:25:00|18483.3|18479.3|18484.8|18480.8|18491.1|18487.1|18473.9|18469.9|241
1620725400000|2021-05-11 09:30:00|18483.3|18479.3|18487.9|18483.9|18487.9|18483.9|18478.6|18474.6|229
1620725700000|2021-05-11 09:35:00|18484.8|18480.8|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|233
1620726000000|2021-05-11 09:40:00|18483.3|18479.3|18484.8|18480.8|18491.1|18487.1|18478.6|18474.6|428
1620726300000|2021-05-11 09:45:00|18486.4|18482.4|18494.2|18490.2|18497.3|18493.3|18486.4|18482.4|173
1620726600000|2021-05-11 09:50:00|18497.3|18493.3|18503.6|18499.6|18503.6|18499.6|18494.2|18490.2|248
1620726900000|2021-05-11 09:55:00|18502|18498|18503.6|18499.6|18506.7|18502.7|18497.3|18493.3|333
1620727200000|2021-05-11 10:00:00|18500.4|18496.4|18512.9|18508.9|18516.1|18512.1|18500.4|18496.4|333
1620727500000|2021-05-11 10:05:00|18511.4|18507.4|18509.8|18505.8|18512.9|18508.9|18497.3|18493.3|301
1620727800000|2021-05-11 10:10:00|18512.9|18508.9|18516.1|18512.1|18516.1|18512.1|18506.7|18502.7|293
1620728100000|2021-05-11 10:15:00|18519.2|18515.2|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|415
1620728400000|2021-05-11 10:20:00|18528.6|18524.6|18553.6|18549.6|18553.6|18549.6|18525.4|18521.4|501
1620728700000|2021-05-11 10:25:00|18550.4|18546.4|18547.3|18543.3|18553.6|18549.6|18547.3|18543.3|461
1620729000000|2021-05-11 10:30:00|18550.4|18546.4|18547.3|18543.3|18550.4|18546.4|18541.1|18537.1|432
1620729300000|2021-05-11 10:35:00|18550.4|18546.4|18550.4|18546.4|18559.8|18555.8|18541.1|18537.1|445
1620729600000|2021-05-11 10:40:00|18548.9|18544.9|18547.3|18543.3|18550.4|18546.4|18542.6|18538.6|292
1620729900000|2021-05-11 10:45:00|18550.4|18546.4|18566.1|18562.1|18566.1|18562.1|18550.4|18546.4|419
1620730200000|2021-05-11 10:50:00|18562.9|18558.9|18547.3|18543.3|18562.9|18558.9|18545.8|18541.8|218
1620730500000|2021-05-11 10:55:00|18544.2|18540.2|18541.1|18537.1|18550.4|18546.4|18537.9|18533.9|273
1620730800000|2021-05-11 11:00:00|18537.9|18533.9|18547.3|18543.3|18547.3|18543.3|18534.8|18530.8|190
1620731100000|2021-05-11 11:05:00|18544.2|18540.2|18541.1|18537.1|18553.6|18549.6|18536.4|18532.4|572
1620731400000|2021-05-11 11:10:00|18547.3|18543.3|18541.1|18537.1|18547.3|18543.3|18533.3|18529.3|233
1620731700000|2021-05-11 11:15:00|18542.6|18538.6|18537.9|18533.9|18547.3|18543.3|18534.8|18530.8|273
1620732000000|2021-05-11 11:20:00|18541.1|18537.1|18531.7|18527.7|18547.3|18543.3|18528.6|18524.6|437
1620732300000|2021-05-11 11:25:00|18528.6|18524.6|18519.2|18515.2|18531.7|18527.7|18519.2|18515.2|216
1620732600000|2021-05-11 11:30:00|18517.6|18513.6|18519.2|18515.2|18519.2|18515.2|18508.3|18504.3|370
1620732900000|2021-05-11 11:35:00|18522.3|18518.3|18512.9|18508.9|18525.4|18521.4|18511.4|18507.4|301
1620733200000|2021-05-11 11:40:00|18514.5|18510.5|18512.9|18508.9|18516.1|18512.1|18506.7|18502.7|417
1620733500000|2021-05-11 11:45:00|18516.1|18512.1|18500.4|18496.4|18516.1|18512.1|18494.2|18490.2|970
1620733800000|2021-05-11 11:50:00|18498.9|18494.9|18494.2|18490.2|18509.8|18505.8|18491.1|18487.1|661
1620734100000|2021-05-11 11:55:00|18492.6|18488.6|18500.4|18496.4|18503.6|18499.6|18487.9|18483.9|304
1620734400000|2021-05-11 12:00:00|18498.9|18494.9|18503.6|18499.6|18506.7|18502.7|18494.2|18490.2|390
1620734700000|2021-05-11 12:05:00|18506.7|18502.7|18503.6|18499.6|18516.1|18512.1|18500.4|18496.4|496
1620735000000|2021-05-11 12:10:00|18506.7|18502.7|18487.9|18483.9|18506.7|18502.7|18484.8|18480.8|510
1620735300000|2021-05-11 12:15:00|18484.8|18480.8|18506.7|18502.7|18506.7|18502.7|18481.7|18477.7|681
1620735600000|2021-05-11 12:20:00|18509.8|18505.8|18512.9|18508.9|18528.6|18524.6|18497.3|18493.3|683
1620735900000|2021-05-11 12:25:00|18516.1|18512.1|18497.3|18493.3|18519.2|18515.2|18495.8|18491.8|437
1620736200000|2021-05-11 12:30:00|18494.2|18490.2|18475.4|18471.4|18494.2|18490.2|18472.3|18468.3|1115
1620736500000|2021-05-11 12:35:00|18477|18473|18497.3|18493.3|18500.4|18496.4|18475.4|18471.4|713
1620736800000|2021-05-11 12:40:00|18500.4|18496.4|18497.3|18493.3|18503.6|18499.6|18487.9|18483.9|688
1620737100000|2021-05-11 12:45:00|18500.4|18496.4|18503.6|18499.6|18512.9|18508.9|18497.3|18493.3|311
1620737400000|2021-05-11 12:50:00|18505.1|18501.1|18475.4|18471.4|18506.7|18502.7|18475.4|18471.4|1191
1620737700000|2021-05-11 12:55:00|18472.3|18468.3|18478.6|18474.6|18481.7|18477.7|18469.2|18465.2|661
1620738000000|2021-05-11 13:00:00|18480.1|18476.1|18487.9|18483.9|18491.1|18487.1|18475.4|18471.4|572
1620738300000|2021-05-11 13:05:00|18491.1|18487.1|18484.8|18480.8|18500.4|18496.4|18481.7|18477.7|660
1620738600000|2021-05-11 13:10:00|18491.1|18487.1|18497.3|18493.3|18498.9|18494.9|18481.7|18477.7|445
1620738900000|2021-05-11 13:15:00|18500.4|18496.4|18484.8|18480.8|18500.4|18496.4|18478.6|18474.6|550
1620739200000|2021-05-11 13:20:00|18481.7|18477.7|18456.7|18452.7|18484.8|18480.8|18456.7|18452.7|523
1620739500000|2021-05-11 13:25:00|18455.1|18451.1|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|666
1620739800000|2021-05-11 13:30:00|18453.6|18449.6|18447.3|18443.3|18453.6|18449.6|18431.7|18427.7|1244
1620740100000|2021-05-11 13:35:00|18444.2|18440.2|18441.1|18437.1|18453.6|18449.6|18441.1|18437.1|1050
1620740400000|2021-05-11 13:40:00|18444.2|18440.2|18441.1|18437.1|18445.8|18441.8|18434.8|18430.8|722
1620740700000|2021-05-11 13:45:00|18444.2|18440.2|18447.3|18443.3|18456.7|18452.7|18441.1|18437.1|671
1620741000000|2021-05-11 13:50:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|1153
1620741300000|2021-05-11 13:55:00|18444.2|18440.2|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|483
1620741600000|2021-05-11 14:00:00|18450.4|18446.4|18441.1|18437.1|18450.4|18446.4|18434.8|18430.8|708
1620741900000|2021-05-11 14:05:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18434.8|18430.8|451
1620742200000|2021-05-11 14:10:00|18450.4|18446.4|18466.1|18462.1|18466.1|18462.1|18447.3|18443.3|536
1620742500000|2021-05-11 14:15:00|18462.9|18458.9|18472.3|18468.3|18484.8|18480.8|18462.9|18458.9|717
1620742800000|2021-05-11 14:20:00|18469.2|18465.2|18456.7|18452.7|18469.2|18465.2|18450.4|18446.4|812
1620743100000|2021-05-11 14:25:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18434.8|18430.8|1607
1620743400000|2021-05-11 14:30:00|18450.4|18446.4|18434.8|18430.8|18456.7|18452.7|18431.7|18427.7|1226
1620743700000|2021-05-11 14:35:00|18436.4|18432.4|18425.4|18421.4|18441.1|18437.1|18425.4|18421.4|949
1620744000000|2021-05-11 14:40:00|18422.3|18418.3|18434.8|18430.8|18434.8|18430.8|18419.2|18415.2|844
1620744300000|2021-05-11 14:45:00|18441.1|18437.1|18425.4|18421.4|18444.2|18440.2|18422.3|18418.3|923
1620744600000|2021-05-11 14:50:00|18428.6|18424.6|18409.8|18405.8|18428.6|18424.6|18400.4|18396.4|2255
1620744900000|2021-05-11 14:55:00|18406.7|18402.7|18403.6|18399.6|18416.1|18412.1|18400.4|18396.4|914
1620745200000|2021-05-11 15:00:00|18405.1|18401.1|18409.8|18405.8|18409.8|18405.8|18400.4|18396.4|677
1620745500000|2021-05-11 15:05:00|18411.4|18407.4|18397.3|18393.3|18412.9|18408.9|18394.2|18390.2|864
1620745800000|2021-05-11 15:10:00|18400.4|18396.4|18400.4|18396.4|18400.4|18396.4|18387.9|18383.9|870
1620746100000|2021-05-11 15:15:00|18403.6|18399.6|18416.1|18412.1|18419.2|18415.2|18400.4|18396.4|908
1620746400000|2021-05-11 15:20:00|18417.6|18413.6|18431.7|18427.7|18431.7|18427.7|18416.1|18412.1|843
1620746700000|2021-05-11 15:25:00|18434.8|18430.8|18444.2|18440.2|18444.2|18440.2|18430.1|18426.1|631
1620747000000|2021-05-11 15:30:00|18441.1|18437.1|18434.8|18430.8|18444.2|18440.2|18428.6|18424.6|653
1620747300000|2021-05-11 15:35:00|18431.7|18427.7|18431.7|18427.7|18441.1|18437.1|18428.6|18424.6|368
1620747600000|2021-05-11 15:40:00|18433.3|18429.3|18431.7|18427.7|18434.8|18430.8|18428.6|18424.6|311
1620747900000|2021-05-11 15:45:00|18428.6|18424.6|18434.8|18430.8|18437.9|18433.9|18422.3|18418.3|369
1620748200000|2021-05-11 15:50:00|18436.4|18432.4|18441.1|18437.1|18444.2|18440.2|18431.7|18427.7|462
1620748500000|2021-05-11 15:55:00|18444.2|18440.2|18456.7|18452.7|18462.9|18458.9|18444.2|18440.2|769
1620748800000|2021-05-11 16:00:00|18459.8|18455.8|18447.3|18443.3|18459.8|18455.8|18441.1|18437.1|523
1620749100000|2021-05-11 16:05:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|330
1620749400000|2021-05-11 16:10:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18447.3|18443.3|228
1620749700000|2021-05-11 16:15:00|18453.6|18449.6|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|379
1620750000000|2021-05-11 16:20:00|18456.7|18452.7|18447.3|18443.3|18459.8|18455.8|18444.2|18440.2|326
1620750300000|2021-05-11 16:25:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|235
1620750600000|2021-05-11 16:30:00|18450.4|18446.4|18459.8|18455.8|18466.1|18462.1|18450.4|18446.4|342
1620750900000|2021-05-11 16:35:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|210
1620751200000|2021-05-11 16:40:00|18452|18448|18459.8|18455.8|18462.9|18458.9|18447.3|18443.3|200
1620751500000|2021-05-11 16:45:00|18458.3|18454.3|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|179
1620751800000|2021-05-11 16:50:00|18455.1|18451.1|18453.6|18449.6|18459.8|18455.8|18453.6|18449.6|160
1620752100000|2021-05-11 16:55:00|18456.7|18452.7|18444.2|18440.2|18456.7|18452.7|18441.1|18437.1|415
1620752400000|2021-05-11 17:00:00|18441.1|18437.1|18441.1|18437.1|18445.8|18441.8|18437.9|18433.9|353
1620752700000|2021-05-11 17:05:00|18444.2|18440.2|18437.9|18433.9|18444.2|18440.2|18434.8|18430.8|324
1620753000000|2021-05-11 17:10:00|18434.8|18430.8|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|182
1620753300000|2021-05-11 17:15:00|18434.8|18430.8|18437.9|18433.9|18444.2|18440.2|18434.8|18430.8|246
1620753600000|2021-05-11 17:20:00|18441.1|18437.1|18444.2|18440.2|18445.8|18441.8|18437.9|18433.9|306
1620753900000|2021-05-11 17:25:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|336
1620754200000|2021-05-11 17:30:00|18450.4|18446.4|18437.9|18433.9|18450.4|18446.4|18437.9|18433.9|364
1620754500000|2021-05-11 17:35:00|18441.1|18437.1|18442.6|18438.6|18444.2|18440.2|18439.5|18435.5|197
1620754800000|2021-05-11 17:40:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|275
1620755100000|2021-05-11 17:45:00|18441.1|18437.1|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|179
1620755400000|2021-05-11 17:50:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18434.8|18430.8|382
1620755700000|2021-05-11 17:55:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|260
1620756000000|2021-05-11 18:00:00|18444.2|18440.2|18444.2|18440.2|18450.4|18446.4|18441.1|18437.1|209
1620756300000|2021-05-11 18:05:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|329
1620756600000|2021-05-11 18:10:00|18442.6|18438.6|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|342
1620756900000|2021-05-11 18:15:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|250
1620757200000|2021-05-11 18:20:00|18442.6|18438.6|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|175
1620757500000|2021-05-11 18:25:00|18436.4|18432.4|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|197
1620757800000|2021-05-11 18:30:00|18441.1|18437.1|18444.2|18440.2|18450.4|18446.4|18437.9|18433.9|406
1620758100000|2021-05-11 18:35:00|18442.6|18438.6|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|205
1620758400000|2021-05-11 18:40:00|18437.9|18433.9|18442.6|18438.6|18444.2|18440.2|18437.9|18433.9|328
1620758700000|2021-05-11 18:45:00|18444.2|18440.2|18428.6|18424.6|18444.2|18440.2|18428.6|18424.6|530
1620759000000|2021-05-11 18:50:00|18430.1|18426.1|18434.8|18430.8|18437.9|18433.9|18428.6|18424.6|338
1620759300000|2021-05-11 18:55:00|18431.7|18427.7|18431.7|18427.7|18437.9|18433.9|18425.4|18421.4|1282
1620759600000|2021-05-11 19:00:00|18428.6|18424.6|18422.3|18418.3|18428.6|18424.6|18420.8|18416.8|923
1620759900000|2021-05-11 19:05:00|18425.4|18421.4|18428.6|18424.6|18431.7|18427.7|18419.2|18415.2|466
1620760200000|2021-05-11 19:10:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|300
1620760500000|2021-05-11 19:15:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|373
1620760800000|2021-05-11 19:20:00|18434.8|18430.8|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|300
1620761100000|2021-05-11 19:25:00|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|239
1620761400000|2021-05-11 19:30:00|18437.9|18433.9|18444.2|18440.2|18450.4|18446.4|18437.9|18433.9|530
1620761700000|2021-05-11 19:35:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18437.9|18433.9|349
1620762000000|2021-05-11 19:40:00|18442.6|18438.6|18437.9|18433.9|18444.2|18440.2|18436.4|18432.4|377
1620762300000|2021-05-11 19:45:00|18434.8|18430.8|18434.8|18430.8|18441.1|18437.1|18434.8|18430.8|592
1620762600000|2021-05-11 19:50:00|18437.9|18433.9|18447.3|18443.3|18450.4|18446.4|18434.8|18430.8|499
1620762900000|2021-05-11 19:55:00|18444.2|18440.2|18431.7|18427.7|18444.2|18440.2|18403.6|18399.6|2907
1620763200000|2021-05-11 20:00:00|18428.6|18424.6|18450.4|18446.4|18450.4|18446.4|18412.9|18408.9|1875
1620763500000|2021-05-11 20:05:00|18448.9|18444.9|18437.9|18433.9|18450.4|18446.4|18434.8|18430.8|555
1620763800000|2021-05-11 20:10:00|18439.5|18435.5|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|458
1620764100000|2021-05-11 20:15:00|18436.4|18432.4|18425.4|18421.4|18437.9|18433.9|18422.3|18418.3|310
1620764400000|2021-05-11 20:20:00|18422.3|18418.3|18425.4|18421.4|18434.8|18430.8|18416.1|18412.1|544
1620764700000|2021-05-11 20:25:00|18422.3|18418.3|18434.8|18430.8|18434.8|18430.8|18419.2|18415.2|392
1620765000000|2021-05-11 20:30:00|18431.7|18427.7|18431.7|18427.7|18437.9|18433.9|18430.1|18426.1|494
1620765300000|2021-05-11 20:35:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|119
1620765600000|2021-05-11 20:40:00|18434.8|18430.8|18445.8|18441.8|18447.3|18443.3|18431.7|18427.7|224
1620765900000|2021-05-11 20:45:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18431.7|18427.7|243
1620766200000|2021-05-11 20:50:00|18439.5|18435.5|18434.8|18430.8|18441.1|18437.1|18431.7|18427.7|118
1620766500000|2021-05-11 20:55:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|377
1620770400000|2021-05-11 22:00:00|18436.4|18432.4|18445.8|18441.8|18450.4|18446.4|18434.8|18430.8|133
1620770700000|2021-05-11 22:05:00|18444.2|18440.2|18442.6|18438.6|18444.2|18440.2|18441.1|18437.1|3
1620771000000|2021-05-11 22:10:00|18441.1|18437.1|18442.6|18438.6|18442.6|18438.6|18441.1|18437.1|0
1620771300000|2021-05-11 22:15:00|18436.4|18432.4|18436.4|18432.4|18436.4|18432.4|18434.8|18430.8|18
1620771600000|2021-05-11 22:20:00|18437.9|18433.9|18431.7|18427.7|18437.9|18433.9|18431.7|18427.7|48
1620771900000|2021-05-11 22:25:00|18434.8|18430.8|18441.1|18437.1|18441.1|18437.1|18434.8|18430.8|30
1620772200000|2021-05-11 22:30:00|18442.6|18438.6|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|36
1620772500000|2021-05-11 22:35:00|18434.8|18430.8|18437.9|18433.9|18437.9|18433.9|18434.8|18430.8|14
1620772800000|2021-05-11 22:40:00|18434.8|18430.8|18437.9|18433.9|18439.5|18435.5|18434.8|18430.8|12
1620773100000|2021-05-11 22:45:00|18439.5|18435.5|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|7
1620773400000|2021-05-11 22:50:00|18442.6|18438.6|18434.8|18430.8|18442.6|18438.6|18434.8|18430.8|15
1620773700000|2021-05-11 22:55:00|18433.3|18429.3|18437.9|18433.9|18439.5|18435.5|18431.7|18427.7|25
1620774000000|2021-05-11 23:00:00|18434.8|18430.8|18427|18423|18434.8|18430.8|18425.4|18421.4|39
1620774300000|2021-05-11 23:05:00|18425.4|18421.4|18428.6|18424.6|18430.1|18426.1|18425.4|18421.4|18
1620774600000|2021-05-11 23:10:00|18430.1|18426.1|18425.4|18421.4|18434.8|18430.8|18425.4|18421.4|34
1620774900000|2021-05-11 23:15:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|7
1620775200000|2021-05-11 23:20:00|18428.6|18424.6|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|12
1620775500000|2021-05-11 23:25:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|7
1620775800000|2021-05-11 23:30:00|18436.4|18432.4|18433.3|18429.3|18436.4|18432.4|18431.7|18427.7|72
1620776100000|2021-05-11 23:35:00|18434.8|18430.8|18428.6|18424.6|18434.8|18430.8|18425.4|18421.4|34
1620776400000|2021-05-11 23:40:00|18430.1|18426.1|18425.4|18421.4|18433.3|18429.3|18425.4|18421.4|34
1620776700000|2021-05-11 23:45:00|18428.6|18424.6|18420.8|18416.8|18428.6|18424.6|18419.2|18415.2|30
1620777000000|2021-05-11 23:50:00|18422.3|18418.3|18420.8|18416.8|18423.9|18419.9|18419.2|18415.2|28
1620777300000|2021-05-11 23:55:00|18419.2|18415.2|18416.1|18412.1|18422.3|18418.3|18416.1|18412.1|27
1620777600000|2021-05-12 00:00:00|18412.9|18408.9|18416.1|18412.1|18417.6|18413.6|18412.9|18408.9|25
1620777900000|2021-05-12 00:05:00|18417.6|18413.6|18422.3|18418.3|18422.3|18418.3|18416.1|18412.1|56
1620778200000|2021-05-12 00:10:00|18425.4|18421.4|18416.1|18412.1|18425.4|18421.4|18416.1|18412.1|32
1620778500000|2021-05-12 00:15:00|18412.9|18408.9|18412.9|18408.9|18416.1|18412.1|18409.8|18405.8|51
1620778800000|2021-05-12 00:20:00|18414.5|18410.5|18416.1|18412.1|18416.1|18412.1|18412.9|18408.9|18
1620779100000|2021-05-12 00:25:00|18414.5|18410.5|18422.3|18418.3|18422.3|18418.3|18412.9|18408.9|73
1620779400000|2021-05-12 00:30:00|18419.2|18415.2|18430.1|18426.1|18434.8|18430.8|18419.2|18415.2|162
1620779700000|2021-05-12 00:35:00|18431.7|18427.7|18436.4|18432.4|18437.9|18433.9|18431.7|18427.7|19
1620780000000|2021-05-12 00:40:00|18437.9|18433.9|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|67
1620780300000|2021-05-12 00:45:00|18439.5|18435.5|18450.4|18446.4|18450.4|18446.4|18437.9|18433.9|108
1620780600000|2021-05-12 00:50:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|81
1620780900000|2021-05-12 00:55:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18439.5|18435.5|85
1620781200000|2021-05-12 01:00:00|18442.6|18438.6|18444.2|18440.2|18450.4|18446.4|18441.1|18437.1|139
1620781500000|2021-05-12 01:05:00|18437.9|18433.9|18431.7|18427.7|18441.1|18437.1|18431.7|18427.7|75
1620781800000|2021-05-12 01:10:00|18428.6|18424.6|18427|18423|18428.6|18424.6|18425.4|18421.4|30
1620782100000|2021-05-12 01:15:00|18428.6|18424.6|18422.3|18418.3|18428.6|18424.6|18422.3|18418.3|17
1620782400000|2021-05-12 01:20:00|18425.4|18421.4|18430.1|18426.1|18431.7|18427.7|18419.2|18415.2|69
1620782700000|2021-05-12 01:25:00|18428.6|18424.6|18431.7|18427.7|18434.8|18430.8|18428.6|18424.6|59
1620783000000|2021-05-12 01:30:00|18430.1|18426.1|18437.9|18433.9|18439.5|18435.5|18428.6|18424.6|56
1620783300000|2021-05-12 01:35:00|18436.4|18432.4|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|39
1620783600000|2021-05-12 01:40:00|18436.4|18432.4|18434.8|18430.8|18437.9|18433.9|18431.7|18427.7|16
1620783900000|2021-05-12 01:45:00|18431.7|18427.7|18434.8|18430.8|18434.8|18430.8|18431.7|18427.7|15
1620784200000|2021-05-12 01:50:00|18431.7|18427.7|18434.8|18430.8|18437.9|18433.9|18431.7|18427.7|28
1620784500000|2021-05-12 01:55:00|18433.3|18429.3|18434.8|18430.8|18434.8|18430.8|18431.7|18427.7|62
1620784800000|2021-05-12 02:00:00|18433.3|18429.3|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|25
1620785100000|2021-05-12 02:05:00|18430.1|18426.1|18428.6|18424.6|18430.1|18426.1|18428.6|18424.6|47
1620785400000|2021-05-12 02:10:00|18425.4|18421.4|18428.6|18424.6|18428.6|18424.6|18425.4|18421.4|44
1620785700000|2021-05-12 02:15:00|18430.1|18426.1|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|79
1620786000000|2021-05-12 02:20:00|18433.3|18429.3|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|81
1620786300000|2021-05-12 02:25:00|18428.6|18424.6|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|67
1620786600000|2021-05-12 02:30:00|18433.3|18429.3|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|30
1620786900000|2021-05-12 02:35:00|18433.3|18429.3|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|37
1620787200000|2021-05-12 02:40:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18430.1|18426.1|38
1620787500000|2021-05-12 02:45:00|18433.3|18429.3|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|14
1620787800000|2021-05-12 02:50:00|18433.3|18429.3|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|40
1620788100000|2021-05-12 02:55:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|20
1620788400000|2021-05-12 03:00:00|18430.1|18426.1|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|27
1620788700000|2021-05-12 03:05:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|16
1620789000000|2021-05-12 03:10:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|42
1620789300000|2021-05-12 03:15:00|18433.3|18429.3|18431.7|18427.7|18433.3|18429.3|18431.7|18427.7|52
1620789600000|2021-05-12 03:20:00|18433.3|18429.3|18437.9|18433.9|18437.9|18433.9|18433.3|18429.3|30
1620789900000|2021-05-12 03:25:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|32
1620790200000|2021-05-12 03:30:00|18431.7|18427.7|18437.9|18433.9|18437.9|18433.9|18431.7|18427.7|35
1620790500000|2021-05-12 03:35:00|18436.4|18432.4|18439.5|18435.5|18441.1|18437.1|18434.8|18430.8|42
1620790800000|2021-05-12 03:40:00|18437.9|18433.9|18447.3|18443.3|18447.3|18443.3|18437.9|18433.9|59
1620791100000|2021-05-12 03:45:00|18444.2|18440.2|18456.7|18452.7|18456.7|18452.7|18444.2|18440.2|133
1620791400000|2021-05-12 03:50:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|87
1620791700000|2021-05-12 03:55:00|18458.3|18454.3|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|32
1620792000000|2021-05-12 04:00:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|97
1620792300000|2021-05-12 04:05:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|52
1620792600000|2021-05-12 04:10:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|16
1620792900000|2021-05-12 04:15:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|33
1620793200000|2021-05-12 04:20:00|18447.3|18443.3|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|46
1620793500000|2021-05-12 04:25:00|18447.3|18443.3|18450.4|18446.4|18452|18448|18447.3|18443.3|46
1620793800000|2021-05-12 04:30:00|18448.9|18444.9|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|32
1620794100000|2021-05-12 04:35:00|18448.9|18444.9|18459.8|18455.8|18459.8|18455.8|18448.9|18444.9|14
1620794400000|2021-05-12 04:40:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|20
1620794700000|2021-05-12 04:45:00|18461.4|18457.4|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|45
1620795000000|2021-05-12 04:50:00|18461.4|18457.4|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|63
1620795300000|2021-05-12 04:55:00|18458.3|18454.3|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|40
1620795600000|2021-05-12 05:00:00|18456.7|18452.7|18452|18448|18456.7|18452.7|18450.4|18446.4|105
1620795900000|2021-05-12 05:05:00|18450.4|18446.4|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|111
1620796200000|2021-05-12 05:10:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|57
1620796500000|2021-05-12 05:15:00|18439.5|18435.5|18450.4|18446.4|18450.4|18446.4|18439.5|18435.5|93
1620796800000|2021-05-12 05:20:00|18447.3|18443.3|18448.9|18444.9|18450.4|18446.4|18447.3|18443.3|32
1620797100000|2021-05-12 05:25:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|69
1620797400000|2021-05-12 05:30:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|70
1620797700000|2021-05-12 05:35:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|32
1620798000000|2021-05-12 05:40:00|18448.9|18444.9|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|101
1620798300000|2021-05-12 05:45:00|18456.7|18452.7|18455.1|18451.1|18456.7|18452.7|18447.3|18443.3|118
1620798600000|2021-05-12 05:50:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|37
1620798900000|2021-05-12 05:55:00|18452|18448|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|15
1620799200000|2021-05-12 06:00:00|18452|18448|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|75
1620799500000|2021-05-12 06:05:00|18462.9|18458.9|18458.3|18454.3|18462.9|18458.9|18456.7|18452.7|54
1620799800000|2021-05-12 06:10:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18456.7|18452.7|45
1620800100000|2021-05-12 06:15:00|18461.4|18457.4|18475.4|18471.4|18481.7|18477.7|18459.8|18455.8|161
1620800400000|2021-05-12 06:20:00|18477|18473|18484.8|18480.8|18487.9|18483.9|18475.4|18471.4|284
1620800700000|2021-05-12 06:25:00|18486.4|18482.4|18478.6|18474.6|18491.1|18487.1|18475.4|18471.4|124
1620801000000|2021-05-12 06:30:00|18475.4|18471.4|18478.6|18474.6|18478.6|18474.6|18472.3|18468.3|87
1620801300000|2021-05-12 06:35:00|18477|18473|18475.4|18471.4|18478.6|18474.6|18470.8|18466.8|74
1620801600000|2021-05-12 06:40:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|92
1620801900000|2021-05-12 06:45:00|18478.6|18474.6|18478.6|18474.6|18484.8|18480.8|18475.4|18471.4|105
1620802200000|2021-05-12 06:50:00|18475.4|18471.4|18491.1|18487.1|18494.2|18490.2|18475.4|18471.4|206
1620802500000|2021-05-12 06:55:00|18494.2|18490.2|18487.9|18483.9|18494.2|18490.2|18484.8|18480.8|242
1620802800000|2021-05-12 07:00:00|18491.1|18487.1|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|384
1620803100000|2021-05-12 07:05:00|18498.9|18494.9|18491.1|18487.1|18500.4|18496.4|18491.1|18487.1|255
1620803400000|2021-05-12 07:10:00|18497.3|18493.3|18506.7|18502.7|18509.8|18505.8|18497.3|18493.3|370
1620803700000|2021-05-12 07:15:00|18509.8|18505.8|18500.4|18496.4|18509.8|18505.8|18497.3|18493.3|253
1620804000000|2021-05-12 07:20:00|18497.3|18493.3|18494.2|18490.2|18503.6|18499.6|18487.9|18483.9|251
1620804300000|2021-05-12 07:25:00|18497.3|18493.3|18500.4|18496.4|18503.6|18499.6|18491.1|18487.1|403
1620804600000|2021-05-12 07:30:00|18498.9|18494.9|18506.7|18502.7|18509.8|18505.8|18497.3|18493.3|288
1620804900000|2021-05-12 07:35:00|18508.3|18504.3|18503.6|18499.6|18509.8|18505.8|18498.9|18494.9|237
1620805200000|2021-05-12 07:40:00|18505.1|18501.1|18497.3|18493.3|18506.7|18502.7|18497.3|18493.3|161
1620805500000|2021-05-12 07:45:00|18498.9|18494.9|18500.4|18496.4|18506.7|18502.7|18491.1|18487.1|185
1620805800000|2021-05-12 07:50:00|18502|18498|18500.4|18496.4|18503.6|18499.6|18497.3|18493.3|61
1620806100000|2021-05-12 07:55:00|18502|18498|18491.1|18487.1|18502|18498|18491.1|18487.1|117
1620806400000|2021-05-12 08:00:00|18489.5|18485.5|18481.7|18477.7|18489.5|18485.5|18475.4|18471.4|187
1620806700000|2021-05-12 08:05:00|18480.1|18476.1|18481.7|18477.7|18489.5|18485.5|18478.6|18474.6|224
1620807000000|2021-05-12 08:10:00|18484.8|18480.8|18491.1|18487.1|18491.1|18487.1|18481.7|18477.7|181
1620807300000|2021-05-12 08:15:00|18489.5|18485.5|18484.8|18480.8|18494.2|18490.2|18483.3|18479.3|152
1620807600000|2021-05-12 08:20:00|18487.9|18483.9|18484.8|18480.8|18491.1|18487.1|18481.7|18477.7|157
1620807900000|2021-05-12 08:25:00|18486.4|18482.4|18484.8|18480.8|18489.5|18485.5|18481.7|18477.7|71
1620808200000|2021-05-12 08:30:00|18481.7|18477.7|18481.7|18477.7|18487.9|18483.9|18475.4|18471.4|258
1620808500000|2021-05-12 08:35:00|18483.3|18479.3|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|116
1620808800000|2021-05-12 08:40:00|18487.9|18483.9|18491.1|18487.1|18494.2|18490.2|18487.9|18483.9|137
1620809100000|2021-05-12 08:45:00|18487.9|18483.9|18491.1|18487.1|18495.8|18491.8|18487.9|18483.9|107
1620809400000|2021-05-12 08:50:00|18492.6|18488.6|18503.6|18499.6|18506.7|18502.7|18491.1|18487.1|177
1620809700000|2021-05-12 08:55:00|18500.4|18496.4|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|123
1620810000000|2021-05-12 09:00:00|18502|18498|18500.4|18496.4|18505.1|18501.1|18500.4|18496.4|85
1620810300000|2021-05-12 09:05:00|18498.9|18494.9|18506.7|18502.7|18506.7|18502.7|18494.2|18490.2|126
1620810600000|2021-05-12 09:10:00|18508.3|18504.3|18497.3|18493.3|18509.8|18505.8|18497.3|18493.3|181
1620810900000|2021-05-12 09:15:00|18500.4|18496.4|18491.1|18487.1|18500.4|18496.4|18491.1|18487.1|210
1620811200000|2021-05-12 09:20:00|18487.9|18483.9|18500.4|18496.4|18500.4|18496.4|18487.9|18483.9|95
1620811500000|2021-05-12 09:25:00|18498.9|18494.9|18500.4|18496.4|18503.6|18499.6|18497.3|18493.3|89
1620811800000|2021-05-12 09:30:00|18502|18498|18503.6|18499.6|18503.6|18499.6|18497.3|18493.3|258
1620812100000|2021-05-12 09:35:00|18500.4|18496.4|18506.7|18502.7|18508.3|18504.3|18500.4|18496.4|154
1620812400000|2021-05-12 09:40:00|18505.1|18501.1|18503.6|18499.6|18506.7|18502.7|18503.6|18499.6|245
1620812700000|2021-05-12 09:45:00|18502|18498|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|179
1620813000000|2021-05-12 09:50:00|18500.4|18496.4|18497.3|18493.3|18502|18498|18497.3|18493.3|56
1620813300000|2021-05-12 09:55:00|18500.4|18496.4|18500.4|18496.4|18500.4|18496.4|18497.3|18493.3|105
1620813600000|2021-05-12 10:00:00|18502|18498|18500.4|18496.4|18505.1|18501.1|18497.3|18493.3|36
1620813900000|2021-05-12 10:05:00|18503.6|18499.6|18494.2|18490.2|18503.6|18499.6|18487.9|18483.9|130
1620814200000|2021-05-12 10:10:00|18497.3|18493.3|18503.6|18499.6|18503.6|18499.6|18494.2|18490.2|57
1620814500000|2021-05-12 10:15:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|44
1620814800000|2021-05-12 10:20:00|18495.8|18491.8|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|102
1620815100000|2021-05-12 10:25:00|18498.9|18494.9|18497.3|18493.3|18502|18498|18497.3|18493.3|91
1620815400000|2021-05-12 10:30:00|18500.4|18496.4|18506.7|18502.7|18509.8|18505.8|18497.3|18493.3|243
1620815700000|2021-05-12 10:35:00|18508.3|18504.3|18500.4|18496.4|18511.4|18507.4|18500.4|18496.4|223
1620816000000|2021-05-12 10:40:00|18502|18498|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|306
1620816300000|2021-05-12 10:45:00|18497.3|18493.3|18505.1|18501.1|18506.7|18502.7|18497.3|18493.3|234
1620816600000|2021-05-12 10:50:00|18506.7|18502.7|18500.4|18496.4|18509.8|18505.8|18500.4|18496.4|225
1620816900000|2021-05-12 10:55:00|18502|18498|18491.1|18487.1|18506.7|18502.7|18491.1|18487.1|175
1620817200000|2021-05-12 11:00:00|18489.5|18485.5|18487.9|18483.9|18497.3|18493.3|18487.9|18483.9|122
1620817500000|2021-05-12 11:05:00|18491.1|18487.1|18497.3|18493.3|18500.4|18496.4|18484.8|18480.8|356
1620817800000|2021-05-12 11:10:00|18494.2|18490.2|18475.4|18471.4|18494.2|18490.2|18475.4|18471.4|340
1620818100000|2021-05-12 11:15:00|18478.6|18474.6|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|143
1620818400000|2021-05-12 11:20:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18475.4|18471.4|345
1620818700000|2021-05-12 11:25:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18472.3|18468.3|163
1620819000000|2021-05-12 11:30:00|18477|18473|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|144
1620819300000|2021-05-12 11:35:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|116
1620819600000|2021-05-12 11:40:00|18477|18473|18466.1|18462.1|18478.6|18474.6|18462.9|18458.9|254
1620819900000|2021-05-12 11:45:00|18462.9|18458.9|18472.3|18468.3|18475.4|18471.4|18462.9|18458.9|355
1620820200000|2021-05-12 11:50:00|18475.4|18471.4|18478.6|18474.6|18478.6|18474.6|18469.2|18465.2|299
1620820500000|2021-05-12 11:55:00|18481.7|18477.7|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|362
1620820800000|2021-05-12 12:00:00|18484.8|18480.8|18497.3|18493.3|18500.4|18496.4|18484.8|18480.8|337
1620821100000|2021-05-12 12:05:00|18500.4|18496.4|18492.6|18488.6|18503.6|18499.6|18491.1|18487.1|354
1620821400000|2021-05-12 12:10:00|18494.2|18490.2|18472.3|18468.3|18494.2|18490.2|18472.3|18468.3|456
1620821700000|2021-05-12 12:15:00|18473.9|18469.9|18497.3|18493.3|18497.3|18493.3|18469.2|18465.2|395
1620822000000|2021-05-12 12:20:00|18500.4|18496.4|18475.4|18471.4|18500.4|18496.4|18466.1|18462.1|933
1620822300000|2021-05-12 12:25:00|18472.3|18468.3|18473.9|18469.9|18487.9|18483.9|18467.6|18463.6|1039
1620822600000|2021-05-12 12:30:00|18475.4|18471.4|18437.9|18433.9|18475.4|18471.4|18403.6|18399.6|3023
1620822900000|2021-05-12 12:35:00|18434.8|18430.8|18444.2|18440.2|18459.8|18455.8|18422.3|18418.3|2822
1620823200000|2021-05-12 12:40:00|18445.8|18441.8|18456.7|18452.7|18481.7|18477.7|18441.1|18437.1|2199
1620823500000|2021-05-12 12:45:00|18453.6|18449.6|18437.9|18433.9|18466.1|18462.1|18436.4|18432.4|1432
1620823800000|2021-05-12 12:50:00|18434.8|18430.8|18416.1|18412.1|18441.1|18437.1|18409.8|18405.8|1949
1620824100000|2021-05-12 12:55:00|18412.9|18408.9|18394.2|18390.2|18417.6|18413.6|18391.1|18387.1|2205
1620824400000|2021-05-12 13:00:00|18397.3|18393.3|18411.4|18407.4|18419.2|18415.2|18391.1|18387.1|1337
1620824700000|2021-05-12 13:05:00|18412.9|18408.9|18400.4|18396.4|18412.9|18408.9|18391.1|18387.1|1591
1620825000000|2021-05-12 13:10:00|18403.6|18399.6|18381.7|18377.7|18409.8|18405.8|18381.7|18377.7|1200
1620825300000|2021-05-12 13:15:00|18384.8|18380.8|18378.6|18374.6|18400.4|18396.4|18369.2|18365.2|1575
1620825600000|2021-05-12 13:20:00|18375.4|18371.4|18372.3|18368.3|18381.7|18377.7|18366.1|18362.1|858
1620825900000|2021-05-12 13:25:00|18369.2|18365.2|18381.7|18377.7|18381.7|18377.7|18350.4|18346.4|1763
1620826200000|2021-05-12 13:30:00|18378.6|18374.6|18389.5|18385.5|18391.1|18387.1|18362.9|18358.9|1507
1620826500000|2021-05-12 13:35:00|18387.9|18383.9|18381.7|18377.7|18391.1|18387.1|18362.9|18358.9|1296
1620826800000|2021-05-12 13:40:00|18380.1|18376.1|18378.6|18374.6|18394.2|18390.2|18378.6|18374.6|1221
1620827100000|2021-05-12 13:45:00|18375.4|18371.4|18356.7|18352.7|18378.6|18374.6|18356.7|18352.7|1148
1620827400000|2021-05-12 13:50:00|18355.1|18351.1|18378.6|18374.6|18384.8|18380.8|18353.6|18349.6|1585
1620827700000|2021-05-12 13:55:00|18375.4|18371.4|18366.1|18362.1|18375.4|18371.4|18356.7|18352.7|1529
1620828000000|2021-05-12 14:00:00|18362.9|18358.9|18352|18348|18364.5|18360.5|18347.3|18343.3|1609
1620828300000|2021-05-12 14:05:00|18350.4|18346.4|18369.2|18365.2|18372.3|18368.3|18347.3|18343.3|1159
1620828600000|2021-05-12 14:10:00|18367.6|18363.6|18378.6|18374.6|18386.4|18382.4|18366.1|18362.1|1384
1620828900000|2021-05-12 14:15:00|18381.7|18377.7|18394.2|18390.2|18394.2|18390.2|18378.6|18374.6|1508
1620829200000|2021-05-12 14:20:00|18391.1|18387.1|18394.2|18390.2|18394.2|18390.2|18384.8|18380.8|1017
1620829500000|2021-05-12 14:25:00|18397.3|18393.3|18387.9|18383.9|18397.3|18393.3|18384.8|18380.8|2230
1620829800000|2021-05-12 14:30:00|18384.8|18380.8|18334.8|18330.8|18384.8|18380.8|18317.6|18313.6|3278
1620830100000|2021-05-12 14:35:00|18337.9|18333.9|18344.2|18340.2|18347.3|18343.3|18328.6|18324.6|1472
1620830400000|2021-05-12 14:40:00|18342.6|18338.6|18319.2|18315.2|18344.2|18340.2|18319.2|18315.2|901
1620830700000|2021-05-12 14:45:00|18322.3|18318.3|18319.2|18315.2|18334.8|18330.8|18309.8|18305.8|1197
1620831000000|2021-05-12 14:50:00|18322.3|18318.3|18316.1|18312.1|18328.6|18324.6|18306.7|18302.7|1401
1620831300000|2021-05-12 14:55:00|18317.6|18313.6|18319.2|18315.2|18319.2|18315.2|18303.6|18299.6|1507
1620831600000|2021-05-12 15:00:00|18322.3|18318.3|18300.4|18296.4|18325.4|18321.4|18300.4|18296.4|893
1620831900000|2021-05-12 15:05:00|18297.3|18293.3|18297.3|18293.3|18306.7|18302.7|18291.1|18287.1|1105
1620832200000|2021-05-12 15:10:00|18294.2|18290.2|18297.3|18293.3|18306.7|18302.7|18291.1|18287.1|855
1620832500000|2021-05-12 15:15:00|18294.2|18290.2|18294.2|18290.2|18300.4|18296.4|18284.8|18280.8|1404
1620832800000|2021-05-12 15:20:00|18291.1|18287.1|18294.2|18290.2|18297.3|18293.3|18287.9|18283.9|577
1620833100000|2021-05-12 15:25:00|18292.6|18288.6|18300.4|18296.4|18303.6|18299.6|18292.6|18288.6|666
1620833400000|2021-05-12 15:30:00|18297.3|18293.3|18294.2|18290.2|18300.4|18296.4|18287.9|18283.9|855
1620833700000|2021-05-12 15:35:00|18297.3|18293.3|18291.1|18287.1|18297.3|18293.3|18286.4|18282.4|610
1620834000000|2021-05-12 15:40:00|18287.9|18283.9|18275.4|18271.4|18287.9|18283.9|18275.4|18271.4|777
1620834300000|2021-05-12 15:45:00|18278.6|18274.6|18277|18273|18278.6|18274.6|18269.2|18265.2|856
1620834600000|2021-05-12 15:50:00|18278.6|18274.6|18284.8|18280.8|18287.9|18283.9|18275.4|18271.4|526
1620834900000|2021-05-12 15:55:00|18286.4|18282.4|18300.4|18296.4|18300.4|18296.4|18284.8|18280.8|1154
1620835200000|2021-05-12 16:00:00|18298.9|18294.9|18291.1|18287.1|18300.4|18296.4|18287.9|18283.9|774
1620835500000|2021-05-12 16:05:00|18287.9|18283.9|18291.1|18287.1|18291.1|18287.1|18284.8|18280.8|533
1620835800000|2021-05-12 16:10:00|18287.9|18283.9|18272.3|18268.3|18291.1|18287.1|18269.2|18265.2|642
1620836100000|2021-05-12 16:15:00|18270.8|18266.8|18269.2|18265.2|18272.3|18268.3|18269.2|18265.2|505
1620836400000|2021-05-12 16:20:00|18272.3|18268.3|18269.2|18265.2|18272.3|18268.3|18266.1|18262.1|673
1620836700000|2021-05-12 16:25:00|18272.3|18268.3|18284.8|18280.8|18284.8|18280.8|18266.1|18262.1|924
1620837000000|2021-05-12 16:30:00|18281.7|18277.7|18278.6|18274.6|18284.8|18280.8|18278.6|18274.6|391
1620837300000|2021-05-12 16:35:00|18275.4|18271.4|18284.8|18280.8|18284.8|18280.8|18275.4|18271.4|499
1620837600000|2021-05-12 16:40:00|18287.9|18283.9|18278.6|18274.6|18294.2|18290.2|18277|18273|533
1620837900000|2021-05-12 16:45:00|18281.7|18277.7|18281.7|18277.7|18287.9|18283.9|18275.4|18271.4|503
1620838200000|2021-05-12 16:50:00|18280.1|18276.1|18272.3|18268.3|18280.1|18276.1|18259.8|18255.8|993
1620838500000|2021-05-12 16:55:00|18270.8|18266.8|18244.2|18240.2|18272.3|18268.3|18241.1|18237.1|1033
1620838800000|2021-05-12 17:00:00|18241.1|18237.1|18281.7|18277.7|18292.6|18288.6|18241.1|18237.1|1653
1620839100000|2021-05-12 17:05:00|18278.6|18274.6|18266.1|18262.1|18291.1|18287.1|18262.9|18258.9|1469
1620839400000|2021-05-12 17:10:00|18267.6|18263.6|18244.2|18240.2|18272.3|18268.3|18244.2|18240.2|2110
1620839700000|2021-05-12 17:15:00|18247.3|18243.3|18231.7|18227.7|18247.3|18243.3|18228.6|18224.6|1055
1620840000000|2021-05-12 17:20:00|18234.8|18230.8|18259.8|18255.8|18259.8|18255.8|18231.7|18227.7|1271
1620840300000|2021-05-12 17:25:00|18261.4|18257.4|18294.2|18290.2|18294.2|18290.2|18256.7|18252.7|937
1620840600000|2021-05-12 17:30:00|18292.6|18288.6|18287.9|18283.9|18297.3|18293.3|18278.6|18274.6|1027
1620840900000|2021-05-12 17:35:00|18291.1|18287.1|18291.1|18287.1|18297.3|18293.3|18281.7|18277.7|888
1620841200000|2021-05-12 17:40:00|18289.5|18285.5|18281.7|18277.7|18297.3|18293.3|18281.7|18277.7|512
1620841500000|2021-05-12 17:45:00|18284.8|18280.8|18269.2|18265.2|18284.8|18280.8|18269.2|18265.2|619
1620841800000|2021-05-12 17:50:00|18266.1|18262.1|18253.6|18249.6|18269.2|18265.2|18250.4|18246.4|923
1620842100000|2021-05-12 17:55:00|18252|18248|18237.9|18233.9|18252|18248|18234.8|18230.8|948
1620842400000|2021-05-12 18:00:00|18241.1|18237.1|18225.4|18221.4|18244.2|18240.2|18225.4|18221.4|630
1620842700000|2021-05-12 18:05:00|18228.6|18224.6|18237.9|18233.9|18248.9|18244.9|18225.4|18221.4|933
1620843000000|2021-05-12 18:10:00|18234.8|18230.8|18231.7|18227.7|18244.2|18240.2|18231.7|18227.7|551
1620843300000|2021-05-12 18:15:00|18228.6|18224.6|18222.3|18218.3|18237.9|18233.9|18222.3|18218.3|1031
1620843600000|2021-05-12 18:20:00|18225.4|18221.4|18225.4|18221.4|18228.6|18224.6|18219.2|18215.2|691
1620843900000|2021-05-12 18:25:00|18222.3|18218.3|18222.3|18218.3|18225.4|18221.4|18212.9|18208.9|423
1620844200000|2021-05-12 18:30:00|18225.4|18221.4|18212.9|18208.9|18225.4|18221.4|18200.4|18196.4|739
1620844500000|2021-05-12 18:35:00|18216.1|18212.1|18219.2|18215.2|18219.2|18215.2|18209.8|18205.8|482
1620844800000|2021-05-12 18:40:00|18216.1|18212.1|18222.3|18218.3|18225.4|18221.4|18214.5|18210.5|677
1620845100000|2021-05-12 18:45:00|18223.9|18219.9|18209.8|18205.8|18231.7|18227.7|18203.6|18199.6|963
1620845400000|2021-05-12 18:50:00|18212.9|18208.9|18212.9|18208.9|18216.1|18212.1|18200.4|18196.4|1204
1620845700000|2021-05-12 18:55:00|18209.8|18205.8|18206.7|18202.7|18212.9|18208.9|18203.6|18199.6|955
1620846000000|2021-05-12 19:00:00|18203.6|18199.6|18209.8|18205.8|18212.9|18208.9|18202|18198|847
1620846300000|2021-05-12 19:05:00|18212.9|18208.9|18228.6|18224.6|18228.6|18224.6|18209.8|18205.8|556
1620846600000|2021-05-12 19:10:00|18225.4|18221.4|18241.1|18237.1|18241.1|18237.1|18225.4|18221.4|557
1620846900000|2021-05-12 19:15:00|18237.9|18233.9|18250.4|18246.4|18253.6|18249.6|18237.9|18233.9|447
1620847200000|2021-05-12 19:20:00|18248.9|18244.9|18262.9|18258.9|18266.1|18262.1|18248.9|18244.9|490
1620847500000|2021-05-12 19:25:00|18259.8|18255.8|18247.3|18243.3|18262.9|18258.9|18244.2|18240.2|560
1620847800000|2021-05-12 19:30:00|18250.4|18246.4|18241.1|18237.1|18250.4|18246.4|18241.1|18237.1|497
1620848100000|2021-05-12 19:35:00|18244.2|18240.2|18241.1|18237.1|18247.3|18243.3|18241.1|18237.1|495
1620848400000|2021-05-12 19:40:00|18244.2|18240.2|18225.4|18221.4|18244.2|18240.2|18225.4|18221.4|527
1620848700000|2021-05-12 19:45:00|18228.6|18224.6|18231.7|18227.7|18234.8|18230.8|18225.4|18221.4|539
1620849000000|2021-05-12 19:50:00|18234.8|18230.8|18256.7|18252.7|18259.8|18255.8|18234.8|18230.8|750
1620849300000|2021-05-12 19:55:00|18253.6|18249.6|18241.1|18237.1|18259.8|18255.8|18234.8|18230.8|1973
1620849600000|2021-05-12 20:00:00|18237.9|18233.9|18222.3|18218.3|18239.5|18235.5|18216.1|18212.1|1043
1620849900000|2021-05-12 20:05:00|18220.8|18216.8|18206.7|18202.7|18225.4|18221.4|18203.6|18199.6|570
1620850200000|2021-05-12 20:10:00|18203.6|18199.6|18206.7|18202.7|18206.7|18202.7|18203.6|18199.6|276
1620850500000|2021-05-12 20:15:00|18203.6|18199.6|18200.4|18196.4|18206.7|18202.7|18197.3|18193.3|502
1620850800000|2021-05-12 20:20:00|18197.3|18193.3|18187.9|18183.9|18197.3|18193.3|18186.4|18182.4|316
1620851100000|2021-05-12 20:25:00|18189.5|18185.5|18206.7|18202.7|18208.3|18204.3|18184.8|18180.8|492
1620851400000|2021-05-12 20:30:00|18209.8|18205.8|18209.8|18205.8|18217.6|18213.6|18206.7|18202.7|429
1620851700000|2021-05-12 20:35:00|18212.9|18208.9|18222.3|18218.3|18222.3|18218.3|18212.9|18208.9|339
1620852000000|2021-05-12 20:40:00|18219.2|18215.2|18216.1|18212.1|18222.3|18218.3|18216.1|18212.1|454
1620852300000|2021-05-12 20:45:00|18219.2|18215.2|18222.3|18218.3|18225.4|18221.4|18219.2|18215.2|249
1620852600000|2021-05-12 20:50:00|18220.8|18216.8|18216.1|18212.1|18222.3|18218.3|18216.1|18212.1|226
1620852900000|2021-05-12 20:55:00|18219.2|18215.2|18219.2|18215.2|18222.3|18218.3|18212.9|18208.9|417
1620856800000|2021-05-12 22:00:00|18216.1|18212.1|18197.3|18193.3|18219.2|18215.2|18197.3|18193.3|324
1620857100000|2021-05-12 22:05:00|18198.9|18194.9|18203.6|18199.6|18205.1|18201.1|18197.3|18193.3|66
1620857400000|2021-05-12 22:10:00|||||||||23
1620857700000|2021-05-12 22:15:00|||||||||21
1620858000000|2021-05-12 22:20:00|18200.4|18196.4|18197.3|18193.3|18200.4|18196.4|18197.3|18193.3|53
1620858300000|2021-05-12 22:25:00|18202|18198|18202|18198|18202|18198|18202|18198|11
1620858600000|2021-05-12 22:30:00|18203.6|18199.6|18198.9|18194.9|18203.6|18199.6|18197.3|18193.3|20
1620858900000|2021-05-12 22:35:00|18200.4|18196.4|18197.3|18193.3|18200.4|18196.4|18195.8|18191.8|27
1620859200000|2021-05-12 22:40:00|18198.9|18194.9|18197.3|18193.3|18200.4|18196.4|18197.3|18193.3|7
1620859500000|2021-05-12 22:45:00|18198.9|18194.9|18194.2|18190.2|18200.4|18196.4|18194.2|18190.2|11
1620859800000|2021-05-12 22:50:00|18195.8|18191.8|18195.8|18191.8|18197.3|18193.3|18195.8|18191.8|4
1620860100000|2021-05-12 22:55:00|18194.2|18190.2|18192.6|18188.6|18194.2|18190.2|18191.1|18187.1|7
1620860400000|2021-05-12 23:00:00|18194.2|18190.2|18200.4|18196.4|18200.4|18196.4|18194.2|18190.2|6
1620860700000|2021-05-12 23:05:00|18198.9|18194.9|18200.4|18196.4|18200.4|18196.4|18197.3|18193.3|4
1620861000000|2021-05-12 23:10:00|18197.3|18193.3|18195.8|18191.8|18198.9|18194.9|18195.8|18191.8|12
1620861300000|2021-05-12 23:15:00|18194.2|18190.2|18195.8|18191.8|18195.8|18191.8|18194.2|18190.2|2
1620861600000|2021-05-12 23:20:00|18197.3|18193.3|18198.9|18194.9|18198.9|18194.9|18197.3|18193.3|3
1620861900000|2021-05-12 23:25:00|18197.3|18193.3|18194.2|18190.2|18197.3|18193.3|18194.2|18190.2|7
1620862200000|2021-05-12 23:30:00|18191.1|18187.1|18186.4|18182.4|18197.3|18193.3|18184.8|18180.8|128
1620862500000|2021-05-12 23:35:00|18187.9|18183.9|18184.8|18180.8|18187.9|18183.9|18181.7|18177.7|45
1620862800000|2021-05-12 23:40:00|18181.7|18177.7|18205.1|18201.1|18206.7|18202.7|18181.7|18177.7|189
1620863100000|2021-05-12 23:45:00|18203.6|18199.6|18206.7|18202.7|18208.3|18204.3|18200.4|18196.4|65
1620863400000|2021-05-12 23:50:00|18205.1|18201.1|18206.7|18202.7|18206.7|18202.7|18203.6|18199.6|52
1620863700000|2021-05-12 23:55:00|18205.1|18201.1|18203.6|18199.6|18206.7|18202.7|18200.4|18196.4|45
1620864000000|2021-05-13 00:00:00|18202|18198|18194.2|18190.2|18203.6|18199.6|18194.2|18190.2|137
1620864300000|2021-05-13 00:05:00|18195.8|18191.8|18216.1|18212.1|18216.1|18212.1|18194.2|18190.2|136
1620864600000|2021-05-13 00:10:00|18214.5|18210.5|18212.9|18208.9|18216.1|18212.1|18212.9|18208.9|40
1620864900000|2021-05-13 00:15:00|18216.1|18212.1|18237.9|18233.9|18237.9|18233.9|18216.1|18212.1|193
1620865200000|2021-05-13 00:20:00|18236.4|18232.4|18231.7|18227.7|18237.9|18233.9|18222.3|18218.3|136
1620865500000|2021-05-13 00:25:00|18230.1|18226.1|18242.6|18238.6|18250.4|18246.4|18228.6|18224.6|160
1620865800000|2021-05-13 00:30:00|18244.2|18240.2|18244.2|18240.2|18250.4|18246.4|18239.5|18235.5|120
1620866100000|2021-05-13 00:35:00|18247.3|18243.3|18247.3|18243.3|18250.4|18246.4|18241.1|18237.1|239
1620866400000|2021-05-13 00:40:00|18248.9|18244.9|18247.3|18243.3|18253.6|18249.6|18244.2|18240.2|123
1620866700000|2021-05-13 00:45:00|18245.8|18241.8|18241.1|18237.1|18250.4|18246.4|18241.1|18237.1|92
1620867000000|2021-05-13 00:50:00|18239.5|18235.5|18250.4|18246.4|18253.6|18249.6|18239.5|18235.5|148
1620867300000|2021-05-13 00:55:00|18248.9|18244.9|18252|18248|18256.7|18252.7|18247.3|18243.3|101
1620867600000|2021-05-13 01:00:00|18250.4|18246.4|18259.8|18255.8|18262.9|18258.9|18250.4|18246.4|107
1620867900000|2021-05-13 01:05:00|18256.7|18252.7|18262.9|18258.9|18262.9|18258.9|18256.7|18252.7|182
1620868200000|2021-05-13 01:10:00|18259.8|18255.8|18259.8|18255.8|18262.9|18258.9|18259.8|18255.8|95
1620868500000|2021-05-13 01:15:00|18262.9|18258.9|18262.9|18258.9|18269.2|18265.2|18259.8|18255.8|121
1620868800000|2021-05-13 01:20:00|18259.8|18255.8|18253.6|18249.6|18262.9|18258.9|18252|18248|83
1620869100000|2021-05-13 01:25:00|18258.3|18254.3|18262.9|18258.9|18262.9|18258.9|18258.3|18254.3|63
1620869400000|2021-05-13 01:30:00|18259.8|18255.8|18259.8|18255.8|18262.9|18258.9|18250.4|18246.4|79
1620869700000|2021-05-13 01:35:00|18262.9|18258.9|18266.1|18262.1|18266.1|18262.1|18259.8|18255.8|67
1620870000000|2021-05-13 01:40:00|18262.9|18258.9|18275.4|18271.4|18278.6|18274.6|18262.9|18258.9|156
1620870300000|2021-05-13 01:45:00|18273.9|18269.9|18278.6|18274.6|18287.9|18283.9|18273.9|18269.9|116
1620870600000|2021-05-13 01:50:00|18280.1|18276.1|18275.4|18271.4|18283.3|18279.3|18272.3|18268.3|68
1620870900000|2021-05-13 01:55:00|18272.3|18268.3|18278.6|18274.6|18278.6|18274.6|18269.2|18265.2|71
1620871200000|2021-05-13 02:00:00|18281.7|18277.7|18297.3|18293.3|18297.3|18293.3|18278.6|18274.6|230
1620871500000|2021-05-13 02:05:00|18294.2|18290.2|18281.7|18277.7|18294.2|18290.2|18281.7|18277.7|165
1620871800000|2021-05-13 02:10:00|18278.6|18274.6|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|123
1620872100000|2021-05-13 02:15:00|18280.1|18276.1|18278.6|18274.6|18281.7|18277.7|18272.3|18268.3|164
1620872400000|2021-05-13 02:20:00|||||||||12
1620872700000|2021-05-13 02:25:00|18277|18273|18281.7|18277.7|18284.8|18280.8|18272.3|18268.3|110
1620873000000|2021-05-13 02:30:00|18278.6|18274.6|18284.8|18280.8|18287.9|18283.9|18278.6|18274.6|40
1620873300000|2021-05-13 02:35:00|18283.3|18279.3|18281.7|18277.7|18284.8|18280.8|18280.1|18276.1|60
1620873600000|2021-05-13 02:40:00|18280.1|18276.1|18281.7|18277.7|18284.8|18280.8|18272.3|18268.3|102
1620873900000|2021-05-13 02:45:00|18278.6|18274.6|18287.9|18283.9|18289.5|18285.5|18278.6|18274.6|68
1620874200000|2021-05-13 02:50:00|18289.5|18285.5|18281.7|18277.7|18291.1|18287.1|18281.7|18277.7|60
1620874500000|2021-05-13 02:55:00|18280.1|18276.1|18291.1|18287.1|18294.2|18290.2|18280.1|18276.1|71
1620874800000|2021-05-13 03:00:00|18289.5|18285.5|18287.9|18283.9|18291.1|18287.1|18286.4|18282.4|54
1620875100000|2021-05-13 03:05:00|18286.4|18282.4|18275.4|18271.4|18287.9|18283.9|18275.4|18271.4|221
1620875400000|2021-05-13 03:10:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18275.4|18271.4|49
1620875700000|2021-05-13 03:15:00|18281.7|18277.7|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|103
1620876000000|2021-05-13 03:20:00|18280.1|18276.1|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|39
1620876300000|2021-05-13 03:25:00|18280.1|18276.1|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|14
1620876600000|2021-05-13 03:30:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18273.9|18269.9|82
1620876900000|2021-05-13 03:35:00|18273.9|18269.9|18275.4|18271.4|18275.4|18271.4|18273.9|18269.9|40
1620877200000|2021-05-13 03:40:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18275.4|18271.4|55
1620877500000|2021-05-13 03:45:00|18275.4|18271.4|18281.7|18277.7|18281.7|18277.7|18275.4|18271.4|53
1620877800000|2021-05-13 03:50:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18275.4|18271.4|27
1620878100000|2021-05-13 03:55:00|18278.6|18274.6|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|67
1620878400000|2021-05-13 04:00:00|18278.6|18274.6|18278.6|18274.6|18278.6|18274.6|18278.6|18274.6|42
1620878700000|2021-05-13 04:05:00|||||||||22
1620879000000|2021-05-13 04:10:00|18281.7|18277.7|18281.7|18277.7|18281.7|18277.7|18281.7|18277.7|31
1620879300000|2021-05-13 04:15:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18278.6|18274.6|21
1620879600000|2021-05-13 04:20:00|18277|18273|18277|18273|18278.6|18274.6|18275.4|18271.4|33
1620879900000|2021-05-13 04:25:00|18275.4|18271.4|18272.3|18268.3|18275.4|18271.4|18272.3|18268.3|18
1620880200000|2021-05-13 04:30:00|18270.8|18266.8|18272.3|18268.3|18273.9|18269.9|18269.2|18265.2|62
1620880500000|2021-05-13 04:35:00|18275.4|18271.4|18275.4|18271.4|18275.4|18271.4|18275.4|18271.4|14
1620880800000|2021-05-13 04:40:00|18272.3|18268.3|18272.3|18268.3|18275.4|18271.4|18270.8|18266.8|22
1620881100000|2021-05-13 04:45:00|18269.2|18265.2|18266.1|18262.1|18269.2|18265.2|18266.1|18262.1|55
1620881400000|2021-05-13 04:50:00|18269.2|18265.2|18259.8|18255.8|18272.3|18268.3|18259.8|18255.8|72
1620881700000|2021-05-13 04:55:00|18262.9|18258.9|18262.9|18258.9|18262.9|18258.9|18259.8|18255.8|44
1620882000000|2021-05-13 05:00:00|18266.1|18262.1|18266.1|18262.1|18266.1|18262.1|18262.9|18258.9|38
1620882300000|2021-05-13 05:05:00|18269.2|18265.2|18269.2|18265.2|18272.3|18268.3|18269.2|18265.2|66
1620882600000|2021-05-13 05:10:00|||||||||10
1620882900000|2021-05-13 05:15:00|18272.3|18268.3|18272.3|18268.3|18275.4|18271.4|18272.3|18268.3|72
1620883200000|2021-05-13 05:20:00|18275.4|18271.4|18278.6|18274.6|18278.6|18274.6|18275.4|18271.4|48
1620883500000|2021-05-13 05:25:00|18275.4|18271.4|18272.3|18268.3|18275.4|18271.4|18269.2|18265.2|48
1620883800000|2021-05-13 05:30:00|18270.8|18266.8|18269.2|18265.2|18272.3|18268.3|18262.9|18258.9|73
1620884100000|2021-05-13 05:35:00|18267.6|18263.6|18269.2|18265.2|18272.3|18268.3|18267.6|18263.6|57
1620884400000|2021-05-13 05:40:00|18267.6|18263.6|18266.1|18262.1|18267.6|18263.6|18261.4|18257.4|78
1620884700000|2021-05-13 05:45:00|18264.5|18260.5|18262.9|18258.9|18266.1|18262.1|18259.8|18255.8|84
1620885000000|2021-05-13 05:50:00|18261.4|18257.4|18259.8|18255.8|18262.9|18258.9|18259.8|18255.8|47
1620885300000|2021-05-13 05:55:00|18256.7|18252.7|18267.6|18263.6|18267.6|18263.6|18253.6|18249.6|85
1620885600000|2021-05-13 06:00:00|18269.2|18265.2|18259.8|18255.8|18270.8|18266.8|18253.6|18249.6|165
1620885900000|2021-05-13 06:05:00|18261.4|18257.4|18281.7|18277.7|18281.7|18277.7|18259.8|18255.8|172
1620886200000|2021-05-13 06:10:00|18280.1|18276.1|18297.3|18293.3|18297.3|18293.3|18278.6|18274.6|199
1620886500000|2021-05-13 06:15:00|18294.2|18290.2|18291.1|18287.1|18297.3|18293.3|18291.1|18287.1|153
1620886800000|2021-05-13 06:20:00|18294.2|18290.2|18297.3|18293.3|18303.6|18299.6|18291.1|18287.1|164
1620887100000|2021-05-13 06:25:00|18298.9|18294.9|18291.1|18287.1|18303.6|18299.6|18291.1|18287.1|171
1620887400000|2021-05-13 06:30:00|18294.2|18290.2|18292.6|18288.6|18297.3|18293.3|18287.9|18283.9|216
1620887700000|2021-05-13 06:35:00|18291.1|18287.1|18300.4|18296.4|18300.4|18296.4|18291.1|18287.1|160
1620888000000|2021-05-13 06:40:00|18297.3|18293.3|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|124
1620888300000|2021-05-13 06:45:00|18295.8|18291.8|18297.3|18293.3|18297.3|18293.3|18294.2|18290.2|109
1620888600000|2021-05-13 06:50:00|18295.8|18291.8|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|87
1620888900000|2021-05-13 06:55:00|18300.4|18296.4|18306.7|18302.7|18309.8|18305.8|18297.3|18293.3|278
1620889200000|2021-05-13 07:00:00|18303.6|18299.6|18294.2|18290.2|18312.9|18308.9|18294.2|18290.2|660
1620889500000|2021-05-13 07:05:00|18295.8|18291.8|18303.6|18299.6|18309.8|18305.8|18294.2|18290.2|351
1620889800000|2021-05-13 07:10:00|18305.1|18301.1|18281.7|18277.7|18305.1|18301.1|18281.7|18277.7|374
1620890100000|2021-05-13 07:15:00|18284.8|18280.8|18273.9|18269.9|18292.6|18288.6|18272.3|18268.3|563
1620890400000|2021-05-13 07:20:00|18275.4|18271.4|18272.3|18268.3|18281.7|18277.7|18266.1|18262.1|177
1620890700000|2021-05-13 07:25:00|18269.2|18265.2|18269.2|18265.2|18275.4|18271.4|18269.2|18265.2|208
1620891000000|2021-05-13 07:30:00|18270.8|18266.8|18262.9|18258.9|18280.1|18276.1|18262.9|18258.9|518
1620891300000|2021-05-13 07:35:00|18261.4|18257.4|18262.9|18258.9|18266.1|18262.1|18256.7|18252.7|267
1620891600000|2021-05-13 07:40:00|18261.4|18257.4|18256.7|18252.7|18266.1|18262.1|18256.7|18252.7|358
1620891900000|2021-05-13 07:45:00|18253.6|18249.6|18228.6|18224.6|18255.1|18251.1|18228.6|18224.6|543
1620892200000|2021-05-13 07:50:00|18225.4|18221.4|18219.2|18215.2|18225.4|18221.4|18208.3|18204.3|788
1620892500000|2021-05-13 07:55:00|18220.8|18216.8|18222.3|18218.3|18225.4|18221.4|18206.7|18202.7|645
1620892800000|2021-05-13 08:00:00|18219.2|18215.2|18212.9|18208.9|18219.2|18215.2|18200.4|18196.4|503
1620893100000|2021-05-13 08:05:00|18209.8|18205.8|18219.2|18215.2|18227|18223|18209.8|18205.8|397
1620893400000|2021-05-13 08:10:00|18222.3|18218.3|18228.6|18224.6|18228.6|18224.6|18212.9|18208.9|786
1620893700000|2021-05-13 08:15:00|18230.1|18226.1|18231.7|18227.7|18237.9|18233.9|18228.6|18224.6|189
1620894000000|2021-05-13 08:20:00|18228.6|18224.6|18228.6|18224.6|18234.8|18230.8|18219.2|18215.2|444
1620894300000|2021-05-13 08:25:00|18231.7|18227.7|18222.3|18218.3|18234.8|18230.8|18212.9|18208.9|306
1620894600000|2021-05-13 08:30:00|18220.8|18216.8|18234.8|18230.8|18237.9|18233.9|18216.1|18212.1|284
1620894900000|2021-05-13 08:35:00|18236.4|18232.4|18241.1|18237.1|18241.1|18237.1|18234.8|18230.8|301
1620895200000|2021-05-13 08:40:00|18239.5|18235.5|18241.1|18237.1|18253.6|18249.6|18237.9|18233.9|672
1620895500000|2021-05-13 08:45:00|18245.8|18241.8|18244.2|18240.2|18253.6|18249.6|18241.1|18237.1|270
1620895800000|2021-05-13 08:50:00|18241.1|18237.1|18225.4|18221.4|18244.2|18240.2|18225.4|18221.4|305
1620896100000|2021-05-13 08:55:00|18228.6|18224.6|18216.1|18212.1|18228.6|18224.6|18216.1|18212.1|183
1620896400000|2021-05-13 09:00:00|18217.6|18213.6|18212.9|18208.9|18223.9|18219.9|18208.3|18204.3|270
1620896700000|2021-05-13 09:05:00|18211.4|18207.4|18206.7|18202.7|18216.1|18212.1|18203.6|18199.6|113
1620897000000|2021-05-13 09:10:00|18205.1|18201.1|18197.3|18193.3|18205.1|18201.1|18197.3|18193.3|306
1620897300000|2021-05-13 09:15:00|18200.4|18196.4|18209.8|18205.8|18219.2|18215.2|18200.4|18196.4|432
1620897600000|2021-05-13 09:20:00|18206.7|18202.7|18209.8|18205.8|18212.9|18208.9|18203.6|18199.6|131
1620897900000|2021-05-13 09:25:00|18208.3|18204.3|18198.9|18194.9|18209.8|18205.8|18197.3|18193.3|206
1620898200000|2021-05-13 09:30:00|18200.4|18196.4|18209.8|18205.8|18209.8|18205.8|18197.3|18193.3|202
1620898500000|2021-05-13 09:35:00|18208.3|18204.3|18216.1|18212.1|18216.1|18212.1|18206.7|18202.7|260
1620898800000|2021-05-13 09:40:00|18212.9|18208.9|18209.8|18205.8|18216.1|18212.1|18209.8|18205.8|241
1620899100000|2021-05-13 09:45:00|18208.3|18204.3|18212.9|18208.9|18219.2|18215.2|18206.7|18202.7|156
1620899400000|2021-05-13 09:50:00|18211.4|18207.4|18200.4|18196.4|18212.9|18208.9|18200.4|18196.4|247
1620899700000|2021-05-13 09:55:00|18197.3|18193.3|18200.4|18196.4|18203.6|18199.6|18194.2|18190.2|387
1620900000000|2021-05-13 10:00:00|18198.9|18194.9|18209.8|18205.8|18211.4|18207.4|18197.3|18193.3|146
1620900300000|2021-05-13 10:05:00|18208.3|18204.3|18200.4|18196.4|18209.8|18205.8|18200.4|18196.4|231
1620900600000|2021-05-13 10:10:00|18202|18198|18200.4|18196.4|18206.7|18202.7|18197.3|18193.3|189
1620900900000|2021-05-13 10:15:00|18203.6|18199.6|18206.7|18202.7|18212.9|18208.9|18203.6|18199.6|184
1620901200000|2021-05-13 10:20:00|18203.6|18199.6|18203.6|18199.6|18209.8|18205.8|18202|18198|110
1620901500000|2021-05-13 10:25:00|18202|18198|18194.2|18190.2|18203.6|18199.6|18191.1|18187.1|282
1620901800000|2021-05-13 10:30:00|18195.8|18191.8|18200.4|18196.4|18203.6|18199.6|18191.1|18187.1|197
1620902100000|2021-05-13 10:35:00|18197.3|18193.3|18200.4|18196.4|18203.6|18199.6|18194.2|18190.2|111
1620902400000|2021-05-13 10:40:00|18202|18198|18216.1|18212.1|18219.2|18215.2|18197.3|18193.3|263
1620902700000|2021-05-13 10:45:00|18219.2|18215.2|18234.8|18230.8|18237.9|18233.9|18219.2|18215.2|446
1620903000000|2021-05-13 10:50:00|18231.7|18227.7|18222.3|18218.3|18234.8|18230.8|18222.3|18218.3|336
1620903300000|2021-05-13 10:55:00|18220.8|18216.8|18231.7|18227.7|18231.7|18227.7|18219.2|18215.2|148
1620903600000|2021-05-13 11:00:00|18230.1|18226.1|18231.7|18227.7|18231.7|18227.7|18222.3|18218.3|153
1620903900000|2021-05-13 11:05:00|18234.8|18230.8|18228.6|18224.6|18234.8|18230.8|18225.4|18221.4|136
1620904200000|2021-05-13 11:10:00|18225.4|18221.4|18219.2|18215.2|18231.7|18227.7|18219.2|18215.2|126
1620904500000|2021-05-13 11:15:00|18216.1|18212.1|18225.4|18221.4|18231.7|18227.7|18216.1|18212.1|183
1620904800000|2021-05-13 11:20:00|18228.6|18224.6|18217.6|18213.6|18228.6|18224.6|18212.9|18208.9|154
1620905100000|2021-05-13 11:25:00|18216.1|18212.1|18225.4|18221.4|18228.6|18224.6|18212.9|18208.9|174
1620905400000|2021-05-13 11:30:00|18228.6|18224.6|18244.2|18240.2|18250.4|18246.4|18228.6|18224.6|261
1620905700000|2021-05-13 11:35:00|18241.1|18237.1|18247.3|18243.3|18253.6|18249.6|18241.1|18237.1|472
1620906000000|2021-05-13 11:40:00|18244.2|18240.2|18247.3|18243.3|18253.6|18249.6|18244.2|18240.2|448
1620906300000|2021-05-13 11:45:00|18245.8|18241.8|18266.1|18262.1|18272.3|18268.3|18245.8|18241.8|482
1620906600000|2021-05-13 11:50:00|18269.2|18265.2|18259.8|18255.8|18273.9|18269.9|18259.8|18255.8|542
1620906900000|2021-05-13 11:55:00|18262.9|18258.9|18256.7|18252.7|18262.9|18258.9|18247.3|18243.3|428
1620907200000|2021-05-13 12:00:00|18259.8|18255.8|18247.3|18243.3|18262.9|18258.9|18247.3|18243.3|624
1620907500000|2021-05-13 12:05:00|18250.4|18246.4|18259.8|18255.8|18262.9|18258.9|18250.4|18246.4|518
1620907800000|2021-05-13 12:10:00|18262.9|18258.9|18266.1|18262.1|18269.2|18265.2|18253.6|18249.6|602
1620908100000|2021-05-13 12:15:00|18269.2|18265.2|18248.9|18244.9|18269.2|18265.2|18247.3|18243.3|797
1620908400000|2021-05-13 12:20:00|18250.4|18246.4|18262.9|18258.9|18269.2|18265.2|18250.4|18246.4|966
1620908700000|2021-05-13 12:25:00|18261.4|18257.4|18253.6|18249.6|18261.4|18257.4|18247.3|18243.3|572
1620909000000|2021-05-13 12:30:00|18250.4|18246.4|18244.2|18240.2|18266.1|18262.1|18219.2|18215.2|2145
1620909300000|2021-05-13 12:35:00|18242.6|18238.6|18275.4|18271.4|18275.4|18271.4|18237.9|18233.9|790
1620909600000|2021-05-13 12:40:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18269.2|18265.2|784
1620909900000|2021-05-13 12:45:00|18278.6|18274.6|18277|18273|18281.7|18277.7|18272.3|18268.3|655
1620910200000|2021-05-13 12:50:00|18275.4|18271.4|18248.9|18244.9|18278.6|18274.6|18247.3|18243.3|706
1620910500000|2021-05-13 12:55:00|18247.3|18243.3|18259.8|18255.8|18262.9|18258.9|18247.3|18243.3|594
1620910800000|2021-05-13 13:00:00|18258.3|18254.3|18262.9|18258.9|18272.3|18268.3|18253.6|18249.6|820
1620911100000|2021-05-13 13:05:00|18261.4|18257.4|18266.1|18262.1|18269.2|18265.2|18256.7|18252.7|679
1620911400000|2021-05-13 13:10:00|18259.8|18255.8|18262.9|18258.9|18266.1|18262.1|18250.4|18246.4|603
1620911700000|2021-05-13 13:15:00|18261.4|18257.4|18269.2|18265.2|18269.2|18265.2|18261.4|18257.4|496
1620912000000|2021-05-13 13:20:00|18272.3|18268.3|18281.7|18277.7|18281.7|18277.7|18272.3|18268.3|835
1620912300000|2021-05-13 13:25:00|18278.6|18274.6|18275.4|18271.4|18281.7|18277.7|18275.4|18271.4|910
1620912600000|2021-05-13 13:30:00|18278.6|18274.6|18266.1|18262.1|18281.7|18277.7|18266.1|18262.1|628
1620912900000|2021-05-13 13:35:00|18259.8|18255.8|18269.2|18265.2|18277|18273|18250.4|18246.4|1057
1620913200000|2021-05-13 13:40:00|18266.1|18262.1|18278.6|18274.6|18278.6|18274.6|18255.1|18251.1|592
1620913500000|2021-05-13 13:45:00|18275.4|18271.4|18284.8|18280.8|18284.8|18280.8|18266.1|18262.1|1123
1620913800000|2021-05-13 13:50:00|18281.7|18277.7|18273.9|18269.9|18291.1|18287.1|18269.2|18265.2|1411
1620914100000|2021-05-13 13:55:00|18272.3|18268.3|18287.9|18283.9|18289.5|18285.5|18272.3|18268.3|645
1620914400000|2021-05-13 14:00:00|18284.8|18280.8|18287.9|18283.9|18287.9|18283.9|18272.3|18268.3|768
1620914700000|2021-05-13 14:05:00|18284.8|18280.8|18291.1|18287.1|18291.1|18287.1|18281.7|18277.7|733
1620915000000|2021-05-13 14:10:00|18294.2|18290.2|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|752
1620915300000|2021-05-13 14:15:00|18294.2|18290.2|18297.3|18293.3|18297.3|18293.3|18287.9|18283.9|915
1620915600000|2021-05-13 14:20:00|18300.4|18296.4|18294.2|18290.2|18309.8|18305.8|18291.1|18287.1|1524
1620915900000|2021-05-13 14:25:00|18297.3|18293.3|18306.7|18302.7|18309.8|18305.8|18294.2|18290.2|1023
1620916200000|2021-05-13 14:30:00|18303.6|18299.6|18287.9|18283.9|18306.7|18302.7|18287.9|18283.9|732
1620916500000|2021-05-13 14:35:00|18289.5|18285.5|18291.1|18287.1|18294.2|18290.2|18284.8|18280.8|897
1620916800000|2021-05-13 14:40:00|18292.6|18288.6|18303.6|18299.6|18306.7|18302.7|18287.9|18283.9|976
1620917100000|2021-05-13 14:45:00|18300.4|18296.4|18309.8|18305.8|18316.1|18312.1|18297.3|18293.3|965
1620917400000|2021-05-13 14:50:00|18312.9|18308.9|18291.1|18287.1|18312.9|18308.9|18291.1|18287.1|1014
1620917700000|2021-05-13 14:55:00|18294.2|18290.2|18300.4|18296.4|18306.7|18302.7|18291.1|18287.1|834
1620918000000|2021-05-13 15:00:00|18297.3|18293.3|18306.7|18302.7|18309.8|18305.8|18291.1|18287.1|728
1620918300000|2021-05-13 15:05:00|18303.6|18299.6|18300.4|18296.4|18306.7|18302.7|18297.3|18293.3|774
1620918600000|2021-05-13 15:10:00|18303.6|18299.6|18275.4|18271.4|18303.6|18299.6|18272.3|18268.3|943
1620918900000|2021-05-13 15:15:00|18278.6|18274.6|18272.3|18268.3|18284.8|18280.8|18272.3|18268.3|571
1620919200000|2021-05-13 15:20:00|18275.4|18271.4|18272.3|18268.3|18275.4|18271.4|18267.6|18263.6|990
1620919500000|2021-05-13 15:25:00|18275.4|18271.4|18272.3|18268.3|18275.4|18271.4|18266.1|18262.1|707
1620919800000|2021-05-13 15:30:00|18275.4|18271.4|18291.1|18287.1|18297.3|18293.3|18275.4|18271.4|575
1620920100000|2021-05-13 15:35:00|18294.2|18290.2|18289.5|18285.5|18297.3|18293.3|18287.9|18283.9|923
1620920400000|2021-05-13 15:40:00|18291.1|18287.1|18300.4|18296.4|18306.7|18302.7|18287.9|18283.9|725
1620920700000|2021-05-13 15:45:00|18297.3|18293.3|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|385
1620921000000|2021-05-13 15:50:00|18300.4|18296.4|18300.4|18296.4|18306.7|18302.7|18297.3|18293.3|720
1620921300000|2021-05-13 15:55:00|18303.6|18299.6|18303.6|18299.6|18303.6|18299.6|18297.3|18293.3|295
1620921600000|2021-05-13 16:00:00|18306.7|18302.7|18312.9|18308.9|18316.1|18312.1|18303.6|18299.6|1016
1620921900000|2021-05-13 16:05:00|18316.1|18312.1|18319.2|18315.2|18319.2|18315.2|18312.9|18308.9|628
1620922200000|2021-05-13 16:10:00|18316.1|18312.1|18322.3|18318.3|18323.9|18319.9|18312.9|18308.9|726
1620922500000|2021-05-13 16:15:00|18325.4|18321.4|18319.2|18315.2|18328.6|18324.6|18316.1|18312.1|771
1620922800000|2021-05-13 16:20:00|18322.3|18318.3|18322.3|18318.3|18328.6|18324.6|18319.2|18315.2|529
1620923100000|2021-05-13 16:25:00|18325.4|18321.4|18331.7|18327.7|18334.8|18330.8|18322.3|18318.3|1141
1620923400000|2021-05-13 16:30:00|18328.6|18324.6|18322.3|18318.3|18328.6|18324.6|18322.3|18318.3|1178
1620923700000|2021-05-13 16:35:00|18325.4|18321.4|18305.1|18301.1|18325.4|18321.4|18303.6|18299.6|1560
1620924000000|2021-05-13 16:40:00|18306.7|18302.7|18297.3|18293.3|18309.8|18305.8|18291.1|18287.1|1181
1620924300000|2021-05-13 16:45:00|18300.4|18296.4|18309.8|18305.8|18309.8|18305.8|18300.4|18296.4|1253
1620924600000|2021-05-13 16:50:00|18312.9|18308.9|18306.7|18302.7|18319.2|18315.2|18306.7|18302.7|1411
1620924900000|2021-05-13 16:55:00|18303.6|18299.6|18297.3|18293.3|18306.7|18302.7|18287.9|18283.9|2768
1620925200000|2021-05-13 17:00:00|18295.8|18291.8|18237.9|18233.9|18306.7|18302.7|18233.3|18229.3|3053
1620925500000|2021-05-13 17:05:00|18239.5|18235.5|18275.4|18271.4|18278.6|18274.6|18234.8|18230.8|2535
1620925800000|2021-05-13 17:10:00|18278.6|18274.6|18269.2|18265.2|18278.6|18274.6|18259.8|18255.8|1421
1620926100000|2021-05-13 17:15:00|18266.1|18262.1|18259.8|18255.8|18269.2|18265.2|18256.7|18252.7|814
1620926400000|2021-05-13 17:20:00|18262.9|18258.9|18266.1|18262.1|18272.3|18268.3|18256.7|18252.7|1057
1620926700000|2021-05-13 17:25:00|18262.9|18258.9|18272.3|18268.3|18275.4|18271.4|18253.6|18249.6|883
1620927000000|2021-05-13 17:30:00|18275.4|18271.4|18272.3|18268.3|18275.4|18271.4|18270.8|18266.8|493
1620927300000|2021-05-13 17:35:00|18275.4|18271.4|18269.2|18265.2|18275.4|18271.4|18266.1|18262.1|544
1620927600000|2021-05-13 17:40:00|18266.1|18262.1|18269.2|18265.2|18269.2|18265.2|18262.9|18258.9|502
1620927900000|2021-05-13 17:45:00|18272.3|18268.3|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|451
1620928200000|2021-05-13 17:50:00|18269.2|18265.2|18269.2|18265.2|18272.3|18268.3|18266.1|18262.1|333
1620928500000|2021-05-13 17:55:00|18266.1|18262.1|18266.1|18262.1|18269.2|18265.2|18259.8|18255.8|731
1620928800000|2021-05-13 18:00:00|18262.9|18258.9|18262.9|18258.9|18266.1|18262.1|18256.7|18252.7|897
1620929100000|2021-05-13 18:05:00|18266.1|18262.1|18269.2|18265.2|18272.3|18268.3|18259.8|18255.8|598
1620929400000|2021-05-13 18:10:00|18266.1|18262.1|18275.4|18271.4|18275.4|18271.4|18266.1|18262.1|274
1620929700000|2021-05-13 18:15:00|18272.3|18268.3|18266.1|18262.1|18275.4|18271.4|18266.1|18262.1|830
1620930000000|2021-05-13 18:20:00|18269.2|18265.2|18262.9|18258.9|18270.8|18266.8|18259.8|18255.8|503
1620930300000|2021-05-13 18:25:00|18259.8|18255.8|18250.4|18246.4|18259.8|18255.8|18244.2|18240.2|665
1620930600000|2021-05-13 18:30:00|18247.3|18243.3|18250.4|18246.4|18256.7|18252.7|18237.9|18233.9|1477
1620930900000|2021-05-13 18:35:00|18253.6|18249.6|18253.6|18249.6|18253.6|18249.6|18247.3|18243.3|376
1620931200000|2021-05-13 18:40:00|18255.1|18251.1|18259.8|18255.8|18261.4|18257.4|18253.6|18249.6|320
1620931500000|2021-05-13 18:45:00|18262.9|18258.9|18281.7|18277.7|18281.7|18277.7|18262.9|18258.9|740
1620931800000|2021-05-13 18:50:00|18283.3|18279.3|18275.4|18271.4|18287.9|18283.9|18275.4|18271.4|1138
1620932100000|2021-05-13 18:55:00|18278.6|18274.6|18284.8|18280.8|18287.9|18283.9|18278.6|18274.6|2355
1620932400000|2021-05-13 19:00:00|18287.9|18283.9|18275.4|18271.4|18287.9|18283.9|18256.7|18252.7|2177
1620932700000|2021-05-13 19:05:00|18272.3|18268.3|18250.4|18246.4|18272.3|18268.3|18247.3|18243.3|986
1620933000000|2021-05-13 19:10:00|18247.3|18243.3|18250.4|18246.4|18253.6|18249.6|18244.2|18240.2|927
1620933300000|2021-05-13 19:15:00|18253.6|18249.6|18259.8|18255.8|18272.3|18268.3|18247.3|18243.3|860
1620933600000|2021-05-13 19:20:00|18256.7|18252.7|18256.7|18252.7|18259.8|18255.8|18247.3|18243.3|629
1620933900000|2021-05-13 19:25:00|18253.6|18249.6|18269.2|18265.2|18275.4|18271.4|18253.6|18249.6|555
1620934200000|2021-05-13 19:30:00|18272.3|18268.3|18287.9|18283.9|18287.9|18283.9|18269.2|18265.2|612
1620934500000|2021-05-13 19:35:00|18284.8|18280.8|18284.8|18280.8|18291.1|18287.1|18281.7|18277.7|405
1620934800000|2021-05-13 19:40:00|18281.7|18277.7|18281.7|18277.7|18287.9|18283.9|18278.6|18274.6|770
1620935100000|2021-05-13 19:45:00|18284.8|18280.8|18291.1|18287.1|18291.1|18287.1|18284.8|18280.8|425
1620935400000|2021-05-13 19:50:00|18287.9|18283.9|18291.1|18287.1|18294.2|18290.2|18284.8|18280.8|586
1620935700000|2021-05-13 19:55:00|18294.2|18290.2|18269.2|18265.2|18297.3|18293.3|18269.2|18265.2|2753
1620936000000|2021-05-13 20:00:00|18266.1|18262.1|18275.4|18271.4|18278.6|18274.6|18259.8|18255.8|1217
1620936300000|2021-05-13 20:05:00|18278.6|18274.6|18275.4|18271.4|18281.7|18277.7|18272.3|18268.3|540
1620936600000|2021-05-13 20:10:00|18272.3|18268.3|18284.8|18280.8|18287.9|18283.9|18269.2|18265.2|548
1620936900000|2021-05-13 20:15:00|18281.7|18277.7|18278.6|18274.6|18284.8|18280.8|18278.6|18274.6|365
1620937200000|2021-05-13 20:20:00|18275.4|18271.4|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|430
1620937500000|2021-05-13 20:25:00|18284.8|18280.8|18272.3|18268.3|18284.8|18280.8|18266.1|18262.1|894
1620937800000|2021-05-13 20:30:00|18275.4|18271.4|18269.2|18265.2|18275.4|18271.4|18269.2|18265.2|328
1620938100000|2021-05-13 20:35:00|18267.6|18263.6|18269.2|18265.2|18272.3|18268.3|18266.1|18262.1|740
1620938400000|2021-05-13 20:40:00|18266.1|18262.1|18269.2|18265.2|18278.6|18274.6|18266.1|18262.1|856
1620938700000|2021-05-13 20:45:00|18267.6|18263.6|18281.7|18277.7|18281.7|18277.7|18266.1|18262.1|461
1620939000000|2021-05-13 20:50:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18272.3|18268.3|400
1620939300000|2021-05-13 20:55:00|18275.4|18271.4|18272.3|18268.3|18284.8|18280.8|18272.3|18268.3|406
1620943200000|2021-05-13 22:00:00|18270.8|18266.8|18278.6|18274.6|18278.6|18274.6|18269.2|18265.2|15
1620943500000|2021-05-13 22:05:00|18277|18273|18273.9|18269.9|18280.1|18276.1|18272.3|18268.3|47
1620943800000|2021-05-13 22:10:00|18272.3|18268.3|18275.4|18271.4|18278.6|18274.6|18272.3|18268.3|9
1620944100000|2021-05-13 22:15:00|||||||||7
1620944400000|2021-05-13 22:20:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18275.4|18271.4|9
1620945000000|2021-05-13 22:30:00|18273.9|18269.9|18278.6|18274.6|18280.1|18276.1|18273.9|18269.9|21
1620945300000|2021-05-13 22:35:00|18280.1|18276.1|18278.6|18274.6|18280.1|18276.1|18278.6|18274.6|10
1620945600000|2021-05-13 22:40:00|18277|18273|18278.6|18274.6|18281.7|18277.7|18277|18273|42
1620945900000|2021-05-13 22:45:00|18280.1|18276.1|18278.6|18274.6|18281.7|18277.7|18278.6|18274.6|3
1620946200000|2021-05-13 22:50:00|18275.4|18271.4|18273.9|18269.9|18275.4|18271.4|18273.9|18269.9|12
1620946500000|2021-05-13 22:55:00|18275.4|18271.4|18277|18273|18278.6|18274.6|18273.9|18269.9|28
1620946800000|2021-05-13 23:00:00|18278.6|18274.6|18289.5|18285.5|18289.5|18285.5|18277|18273|19
1620947100000|2021-05-13 23:05:00|18291.1|18287.1|18289.5|18285.5|18292.6|18288.6|18287.9|18283.9|33
1620947400000|2021-05-13 23:10:00|18287.9|18283.9|18287.9|18283.9|18294.2|18290.2|18287.9|18283.9|80
1620947700000|2021-05-13 23:15:00|18291.1|18287.1|18287.9|18283.9|18291.1|18287.1|18287.9|18283.9|32
1620948000000|2021-05-13 23:20:00|18281.7|18277.7|18278.6|18274.6|18284.8|18280.8|18278.6|18274.6|53
1620948300000|2021-05-13 23:25:00|||||||||3
1620948600000|2021-05-13 23:30:00|18281.7|18277.7|18278.6|18274.6|18281.7|18277.7|18278.6|18274.6|8
1620948900000|2021-05-13 23:35:00|18275.4|18271.4|18281.7|18277.7|18284.8|18280.8|18272.3|18268.3|84
1620949200000|2021-05-13 23:40:00|18283.3|18279.3|18278.6|18274.6|18283.3|18279.3|18277|18273|22
1620949500000|2021-05-13 23:45:00|18277|18273|18278.6|18274.6|18278.6|18274.6|18275.4|18271.4|17
1620949800000|2021-05-13 23:50:00|18277|18273|18278.6|18274.6|18278.6|18274.6|18277|18273|14
1620950100000|2021-05-13 23:55:00|18281.7|18277.7|18275.4|18271.4|18281.7|18277.7|18275.4|18271.4|18
1620950400000|2021-05-14 00:00:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18275.4|18271.4|46
1620950700000|2021-05-14 00:05:00|18275.4|18271.4|18278.6|18274.6|18278.6|18274.6|18275.4|18271.4|44
1620951000000|2021-05-14 00:10:00|18275.4|18271.4|18281.7|18277.7|18281.7|18277.7|18275.4|18271.4|27
1620951300000|2021-05-14 00:15:00|18280.1|18276.1|18275.4|18271.4|18280.1|18276.1|18272.3|18268.3|67
1620951600000|2021-05-14 00:20:00|18273.9|18269.9|18275.4|18271.4|18275.4|18271.4|18273.9|18269.9|24
1620951900000|2021-05-14 00:25:00|18272.3|18268.3|18277|18273|18278.6|18274.6|18270.8|18266.8|38
1620952200000|2021-05-14 00:30:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18275.4|18271.4|21
1620952500000|2021-05-14 00:35:00|18272.3|18268.3|18272.3|18268.3|18275.4|18271.4|18272.3|18268.3|40
1620952800000|2021-05-14 00:40:00|18270.8|18266.8|18269.2|18265.2|18272.3|18268.3|18266.1|18262.1|35
1620953100000|2021-05-14 00:45:00|18272.3|18268.3|18267.6|18263.6|18272.3|18268.3|18266.1|18262.1|26
1620953400000|2021-05-14 00:50:00|18269.2|18265.2|18272.3|18268.3|18275.4|18271.4|18269.2|18265.2|61
1620953700000|2021-05-14 00:55:00|18269.2|18265.2|18269.2|18265.2|18270.8|18266.8|18269.2|18265.2|36
1620954000000|2021-05-14 01:00:00|18267.6|18263.6|18262.9|18258.9|18269.2|18265.2|18262.9|18258.9|54
1620954300000|2021-05-14 01:05:00|18266.1|18262.1|18259.8|18255.8|18269.2|18265.2|18259.8|18255.8|53
1620954600000|2021-05-14 01:10:00|18262.9|18258.9|18262.9|18258.9|18266.1|18262.1|18259.8|18255.8|67
1620954900000|2021-05-14 01:15:00|18266.1|18262.1|18266.1|18262.1|18266.1|18262.1|18259.8|18255.8|50
1620955200000|2021-05-14 01:20:00|18264.5|18260.5|18272.3|18268.3|18272.3|18268.3|18264.5|18260.5|102
1620955500000|2021-05-14 01:25:00|18275.4|18271.4|18269.2|18265.2|18275.4|18271.4|18267.6|18263.6|137
1620955800000|2021-05-14 01:30:00|18272.3|18268.3|18270.8|18266.8|18272.3|18268.3|18269.2|18265.2|20
1620956100000|2021-05-14 01:35:00|18272.3|18268.3|18275.4|18271.4|18278.6|18274.6|18272.3|18268.3|34
1620956400000|2021-05-14 01:40:00|18277|18273|18278.6|18274.6|18278.6|18274.6|18275.4|18271.4|39
1620956700000|2021-05-14 01:45:00|18281.7|18277.7|18291.1|18287.1|18291.1|18287.1|18281.7|18277.7|120
1620957000000|2021-05-14 01:50:00|18287.9|18283.9|18287.9|18283.9|18294.2|18290.2|18284.8|18280.8|120
1620957300000|2021-05-14 01:55:00|18284.8|18280.8|18281.7|18277.7|18284.8|18280.8|18281.7|18277.7|77
1620957600000|2021-05-14 02:00:00|18283.3|18279.3|18278.6|18274.6|18283.3|18279.3|18277|18273|43
1620957900000|2021-05-14 02:05:00|18281.7|18277.7|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|88
1620958200000|2021-05-14 02:10:00|18286.4|18282.4|18281.7|18277.7|18294.2|18290.2|18281.7|18277.7|158
1620958500000|2021-05-14 02:15:00|18287.9|18283.9|18287.9|18283.9|18287.9|18283.9|18284.8|18280.8|36
1620958800000|2021-05-14 02:20:00|18284.8|18280.8|18287.9|18283.9|18291.1|18287.1|18281.7|18277.7|149
1620959100000|2021-05-14 02:25:00|18291.1|18287.1|18294.2|18290.2|18300.4|18296.4|18291.1|18287.1|210
1620959400000|2021-05-14 02:30:00|18291.1|18287.1|18297.3|18293.3|18297.3|18293.3|18291.1|18287.1|73
1620959700000|2021-05-14 02:35:00|18300.4|18296.4|18300.4|18296.4|18303.6|18299.6|18300.4|18296.4|142
1620960000000|2021-05-14 02:40:00|18303.6|18299.6|18297.3|18293.3|18303.6|18299.6|18294.2|18290.2|135
1620960300000|2021-05-14 02:45:00|18294.2|18290.2|18294.2|18290.2|18297.3|18293.3|18291.1|18287.1|126
1620960600000|2021-05-14 02:50:00|18291.1|18287.1|18287.9|18283.9|18294.2|18290.2|18284.8|18280.8|133
1620960900000|2021-05-14 02:55:00|18291.1|18287.1|18287.9|18283.9|18297.3|18293.3|18287.9|18283.9|96
1620961200000|2021-05-14 03:00:00|18286.4|18282.4|18289.5|18285.5|18291.1|18287.1|18284.8|18280.8|26
1620961500000|2021-05-14 03:05:00|18287.9|18283.9|18294.2|18290.2|18295.8|18291.8|18287.9|18283.9|48
1620961800000|2021-05-14 03:10:00|18291.1|18287.1|18294.2|18290.2|18297.3|18293.3|18287.9|18283.9|117
1620962100000|2021-05-14 03:15:00|18291.1|18287.1|18297.3|18293.3|18297.3|18293.3|18291.1|18287.1|60
1620962400000|2021-05-14 03:20:00|18294.2|18290.2|18294.2|18290.2|18294.2|18290.2|18291.1|18287.1|25
1620962700000|2021-05-14 03:25:00|18297.3|18293.3|18300.4|18296.4|18300.4|18296.4|18297.3|18293.3|67
1620963000000|2021-05-14 03:30:00|18297.3|18293.3|18297.3|18293.3|18300.4|18296.4|18297.3|18293.3|29
1620963300000|2021-05-14 03:35:00|18295.8|18291.8|18297.3|18293.3|18297.3|18293.3|18294.2|18290.2|22
1620963600000|2021-05-14 03:40:00|18295.8|18291.8|18291.1|18287.1|18297.3|18293.3|18289.5|18285.5|35
1620963900000|2021-05-14 03:45:00|18294.2|18290.2|18297.3|18293.3|18297.3|18293.3|18294.2|18290.2|61
1620964200000|2021-05-14 03:50:00|18300.4|18296.4|18300.4|18296.4|18300.4|18296.4|18298.9|18294.9|58
1620964500000|2021-05-14 03:55:00|18298.9|18294.9|18300.4|18296.4|18303.6|18299.6|18298.9|18294.9|45
1620964800000|2021-05-14 04:00:00|18298.9|18294.9|18306.7|18302.7|18308.3|18304.3|18298.9|18294.9|177
1620965100000|2021-05-14 04:05:00|18303.6|18299.6|18306.7|18302.7|18309.8|18305.8|18303.6|18299.6|53
1620965400000|2021-05-14 04:10:00|18303.6|18299.6|18300.4|18296.4|18305.1|18301.1|18297.3|18293.3|90
1620965700000|2021-05-14 04:15:00|18303.6|18299.6|18303.6|18299.6|18305.1|18301.1|18300.4|18296.4|46
1620966000000|2021-05-14 04:20:00|||||||||6
1620966300000|2021-05-14 04:25:00|18305.1|18301.1|18303.6|18299.6|18305.1|18301.1|18303.6|18299.6|11
1620966600000|2021-05-14 04:30:00|||||||||11
1620966900000|2021-05-14 04:35:00|18306.7|18302.7|18306.7|18302.7|18306.7|18302.7|18306.7|18302.7|8
1620967200000|2021-05-14 04:40:00|18309.8|18305.8|18312.9|18308.9|18316.1|18312.1|18309.8|18305.8|107
1620967500000|2021-05-14 04:45:00|18314.5|18310.5|18312.9|18308.9|18314.5|18310.5|18312.9|18308.9|9
1620967800000|2021-05-14 04:50:00|18309.8|18305.8|18312.9|18308.9|18312.9|18308.9|18309.8|18305.8|75
1620968100000|2021-05-14 04:55:00|18311.4|18307.4|18309.8|18305.8|18312.9|18308.9|18309.8|18305.8|34
1620968400000|2021-05-14 05:00:00|18312.9|18308.9|18312.9|18308.9|18316.1|18312.1|18312.9|18308.9|23
1620968700000|2021-05-14 05:05:00|18309.8|18305.8|18306.7|18302.7|18312.9|18308.9|18306.7|18302.7|118
1620969000000|2021-05-14 05:10:00|18309.8|18305.8|18303.6|18299.6|18309.8|18305.8|18302|18298|44
1620969300000|2021-05-14 05:15:00|18300.4|18296.4|18306.7|18302.7|18306.7|18302.7|18300.4|18296.4|25
1620969600000|2021-05-14 05:20:00|18305.1|18301.1|18303.6|18299.6|18306.7|18302.7|18303.6|18299.6|33
1620969900000|2021-05-14 05:25:00|18300.4|18296.4|18300.4|18296.4|18300.4|18296.4|18297.3|18293.3|38
1620970200000|2021-05-14 05:30:00|18298.9|18294.9|18300.4|18296.4|18303.6|18299.6|18297.3|18293.3|160
1620970500000|2021-05-14 05:35:00|18298.9|18294.9|18297.3|18293.3|18300.4|18296.4|18297.3|18293.3|22
1620970800000|2021-05-14 05:40:00|18294.2|18290.2|18297.3|18293.3|18297.3|18293.3|18294.2|18290.2|66
1620971100000|2021-05-14 05:45:00|18294.2|18290.2|18294.2|18290.2|18297.3|18293.3|18294.2|18290.2|56
1620971400000|2021-05-14 05:50:00|18292.6|18288.6|18294.2|18290.2|18294.2|18290.2|18292.6|18288.6|13
1620971700000|2021-05-14 05:55:00|18292.6|18288.6|18297.3|18293.3|18300.4|18296.4|18291.1|18287.1|116
1620972000000|2021-05-14 06:00:00|18294.2|18290.2|18297.3|18293.3|18300.4|18296.4|18291.1|18287.1|281
1620972300000|2021-05-14 06:05:00|18294.2|18290.2|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|297
1620972600000|2021-05-14 06:10:00|18289.5|18285.5|18284.8|18280.8|18291.1|18287.1|18281.7|18277.7|168
1620972900000|2021-05-14 06:15:00|18287.9|18283.9|18277|18273|18287.9|18283.9|18275.4|18271.4|45
1620973200000|2021-05-14 06:20:00|18275.4|18271.4|18269.2|18265.2|18278.6|18274.6|18269.2|18265.2|115
1620973500000|2021-05-14 06:25:00|18272.3|18268.3|18266.1|18262.1|18272.3|18268.3|18264.5|18260.5|50
1620973800000|2021-05-14 06:30:00|18269.2|18265.2|18253.6|18249.6|18270.8|18266.8|18253.6|18249.6|103
1620974100000|2021-05-14 06:35:00|18256.7|18252.7|18272.3|18268.3|18272.3|18268.3|18253.6|18249.6|264
1620974400000|2021-05-14 06:40:00|18270.8|18266.8|18270.8|18266.8|18275.4|18271.4|18269.2|18265.2|276
1620974700000|2021-05-14 06:45:00|18272.3|18268.3|18273.9|18269.9|18275.4|18271.4|18266.1|18262.1|162
1620975000000|2021-05-14 06:50:00|18275.4|18271.4|18281.7|18277.7|18287.9|18283.9|18273.9|18269.9|146
1620975300000|2021-05-14 06:55:00|18280.1|18276.1|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|62
1620975600000|2021-05-14 07:00:00|18283.3|18279.3|18294.2|18290.2|18297.3|18293.3|18269.2|18265.2|229
1620975900000|2021-05-14 07:05:00|18291.1|18287.1|18294.2|18290.2|18297.3|18293.3|18287.9|18283.9|304
1620976200000|2021-05-14 07:10:00|18295.8|18291.8|18281.7|18277.7|18295.8|18291.8|18281.7|18277.7|170
1620976500000|2021-05-14 07:15:00|18278.6|18274.6|18281.7|18277.7|18284.8|18280.8|18272.3|18268.3|144
1620976800000|2021-05-14 07:20:00|18280.1|18276.1|18284.8|18280.8|18284.8|18280.8|18275.4|18271.4|388
1620977100000|2021-05-14 07:25:00|18286.4|18282.4|18306.7|18302.7|18306.7|18302.7|18284.8|18280.8|192
1620977400000|2021-05-14 07:30:00|18303.6|18299.6|18294.2|18290.2|18309.8|18305.8|18294.2|18290.2|183
1620977700000|2021-05-14 07:35:00|18297.3|18293.3|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|374
1620978000000|2021-05-14 07:40:00|18294.2|18290.2|18294.2|18290.2|18297.3|18293.3|18284.8|18280.8|253
1620978300000|2021-05-14 07:45:00|18295.8|18291.8|18303.6|18299.6|18306.7|18302.7|18294.2|18290.2|258
1620978600000|2021-05-14 07:50:00|18302|18298|18312.9|18308.9|18320.8|18316.8|18300.4|18296.4|317
1620978900000|2021-05-14 07:55:00|18316.1|18312.1|18322.3|18318.3|18322.3|18318.3|18316.1|18312.1|341
1620979200000|2021-05-14 08:00:00|18325.4|18321.4|18319.2|18315.2|18328.6|18324.6|18319.2|18315.2|253
1620979500000|2021-05-14 08:05:00|18317.6|18313.6|18331.7|18327.7|18331.7|18327.7|18317.6|18313.6|165
1620979800000|2021-05-14 08:10:00|18328.6|18324.6|18331.7|18327.7|18336.4|18332.4|18328.6|18324.6|498
1620980100000|2021-05-14 08:15:00|18328.6|18324.6|18328.6|18324.6|18341.1|18337.1|18322.3|18318.3|480
1620980400000|2021-05-14 08:20:00|18331.7|18327.7|18331.7|18327.7|18331.7|18327.7|18322.3|18318.3|168
1620980700000|2021-05-14 08:25:00|18334.8|18330.8|18337.9|18333.9|18342.6|18338.6|18331.7|18327.7|157
1620981000000|2021-05-14 08:30:00|18341.1|18337.1|18356.7|18352.7|18356.7|18352.7|18337.9|18333.9|445
1620981300000|2021-05-14 08:35:00|18358.3|18354.3|18356.7|18352.7|18369.2|18365.2|18356.7|18352.7|528
1620981600000|2021-05-14 08:40:00|18353.6|18349.6|18347.3|18343.3|18358.3|18354.3|18344.2|18340.2|246
1620981900000|2021-05-14 08:45:00|18345.8|18341.8|18353.6|18349.6|18353.6|18349.6|18344.2|18340.2|213
1620982200000|2021-05-14 08:50:00|18352|18348|18359.8|18355.8|18359.8|18355.8|18350.4|18346.4|85
1620982500000|2021-05-14 08:55:00|18358.3|18354.3|18361.4|18357.4|18369.2|18365.2|18358.3|18354.3|305
1620982800000|2021-05-14 09:00:00|18359.8|18355.8|18362.9|18358.9|18369.2|18365.2|18359.8|18355.8|188
1620983100000|2021-05-14 09:05:00|18367.6|18363.6|18369.2|18365.2|18372.3|18368.3|18366.1|18362.1|221
1620983400000|2021-05-14 09:10:00|18372.3|18368.3|18375.4|18371.4|18375.4|18371.4|18366.1|18362.1|251
1620983700000|2021-05-14 09:15:00|18372.3|18368.3|18381.7|18377.7|18381.7|18377.7|18372.3|18368.3|184
1620984000000|2021-05-14 09:20:00|18380.1|18376.1|18372.3|18368.3|18384.8|18380.8|18369.2|18365.2|292
1620984300000|2021-05-14 09:25:00|18375.4|18371.4|18359.8|18355.8|18377|18373|18359.8|18355.8|190
1620984600000|2021-05-14 09:30:00|18361.4|18357.4|18359.8|18355.8|18366.1|18362.1|18359.8|18355.8|132
1620984900000|2021-05-14 09:35:00|18362.9|18358.9|18356.7|18352.7|18362.9|18358.9|18353.6|18349.6|196
1620985200000|2021-05-14 09:40:00|18359.8|18355.8|18361.4|18357.4|18366.1|18362.1|18356.7|18352.7|86
1620985500000|2021-05-14 09:45:00|18359.8|18355.8|18362.9|18358.9|18364.5|18360.5|18356.7|18352.7|90
1620985800000|2021-05-14 09:50:00|18366.1|18362.1|18350.4|18346.4|18366.1|18362.1|18350.4|18346.4|164
1620986100000|2021-05-14 09:55:00|18353.6|18349.6|18350.4|18346.4|18356.7|18352.7|18347.3|18343.3|167
1620986400000|2021-05-14 10:00:00|18347.3|18343.3|18350.4|18346.4|18353.6|18349.6|18341.1|18337.1|199
1620986700000|2021-05-14 10:05:00|18353.6|18349.6|18359.8|18355.8|18362.9|18358.9|18353.6|18349.6|157
1620987000000|2021-05-14 10:10:00|18356.7|18352.7|18350.4|18346.4|18359.8|18355.8|18350.4|18346.4|223
1620987300000|2021-05-14 10:15:00|18347.3|18343.3|18356.7|18352.7|18361.4|18357.4|18347.3|18343.3|106
1620987600000|2021-05-14 10:20:00|18355.1|18351.1|18353.6|18349.6|18356.7|18352.7|18353.6|18349.6|148
1620987900000|2021-05-14 10:25:00|18355.1|18351.1|18353.6|18349.6|18358.3|18354.3|18350.4|18346.4|231
1620988200000|2021-05-14 10:30:00|18350.4|18346.4|18359.8|18355.8|18362.9|18358.9|18347.3|18343.3|267
1620988500000|2021-05-14 10:35:00|18362.9|18358.9|18350.4|18346.4|18364.5|18360.5|18347.3|18343.3|294
1620988800000|2021-05-14 10:40:00|18353.6|18349.6|18356.7|18352.7|18359.8|18355.8|18353.6|18349.6|135
1620989100000|2021-05-14 10:45:00|18353.6|18349.6|18350.4|18346.4|18356.7|18352.7|18350.4|18346.4|142
1620989400000|2021-05-14 10:50:00|18353.6|18349.6|18350.4|18346.4|18359.8|18355.8|18347.3|18343.3|292
1620989700000|2021-05-14 10:55:00|18347.3|18343.3|18344.2|18340.2|18356.7|18352.7|18344.2|18340.2|566
1620990000000|2021-05-14 11:00:00|18341.1|18337.1|18341.1|18337.1|18350.4|18346.4|18341.1|18337.1|369
1620990300000|2021-05-14 11:05:00|18339.5|18335.5|18341.1|18337.1|18341.1|18337.1|18331.7|18327.7|360
1620990600000|2021-05-14 11:10:00|18344.2|18340.2|18334.8|18330.8|18344.2|18340.2|18334.8|18330.8|255
1620990900000|2021-05-14 11:15:00|18331.7|18327.7|18331.7|18327.7|18334.8|18330.8|18328.6|18324.6|61
1620991200000|2021-05-14 11:20:00|18330.1|18326.1|18325.4|18321.4|18334.8|18330.8|18325.4|18321.4|232
1620991500000|2021-05-14 11:25:00|18323.9|18319.9|18322.3|18318.3|18325.4|18321.4|18312.9|18308.9|312
1620991800000|2021-05-14 11:30:00|18325.4|18321.4|18331.7|18327.7|18331.7|18327.7|18322.3|18318.3|101
1620992100000|2021-05-14 11:35:00|18334.8|18330.8|18334.8|18330.8|18341.1|18337.1|18334.8|18330.8|156
1620992400000|2021-05-14 11:40:00|18337.9|18333.9|18341.1|18337.1|18341.1|18337.1|18334.8|18330.8|210
1620992700000|2021-05-14 11:45:00|18342.6|18338.6|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|150
1620993000000|2021-05-14 11:50:00|18341.1|18337.1|18328.6|18324.6|18344.2|18340.2|18328.6|18324.6|290
1620993300000|2021-05-14 11:55:00|18325.4|18321.4|18334.8|18330.8|18341.1|18337.1|18322.3|18318.3|264
1620993600000|2021-05-14 12:00:00|18337.9|18333.9|18347.3|18343.3|18352|18348|18334.8|18330.8|714
1620993900000|2021-05-14 12:05:00|18348.9|18344.9|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|432
1620994200000|2021-05-14 12:10:00|18347.3|18343.3|18341.1|18337.1|18356.7|18352.7|18341.1|18337.1|632
1620994500000|2021-05-14 12:15:00|18339.5|18335.5|18350.4|18346.4|18356.7|18352.7|18337.9|18333.9|820
1620994800000|2021-05-14 12:20:00|18347.3|18343.3|18347.3|18343.3|18356.7|18352.7|18336.4|18332.4|899
1620995100000|2021-05-14 12:25:00|18341.1|18337.1|18347.3|18343.3|18353.6|18349.6|18334.8|18330.8|747
1620995400000|2021-05-14 12:30:00|18341.1|18337.1|18331.7|18327.7|18364.5|18360.5|18309.8|18305.8|1835
1620995700000|2021-05-14 12:35:00|18333.3|18329.3|18322.3|18318.3|18334.8|18330.8|18306.7|18302.7|1252
1620996000000|2021-05-14 12:40:00|18320.8|18316.8|18331.7|18327.7|18331.7|18327.7|18312.9|18308.9|1004
1620996300000|2021-05-14 12:45:00|18334.8|18330.8|18350.4|18346.4|18350.4|18346.4|18328.6|18324.6|613
1620996600000|2021-05-14 12:50:00|18347.3|18343.3|18353.6|18349.6|18362.9|18358.9|18337.9|18333.9|711
1620996900000|2021-05-14 12:55:00|18355.1|18351.1|18356.7|18352.7|18366.1|18362.1|18350.4|18346.4|608
1620997200000|2021-05-14 13:00:00|18359.8|18355.8|18358.3|18354.3|18359.8|18355.8|18344.2|18340.2|514
1620997500000|2021-05-14 13:05:00|18359.8|18355.8|18359.8|18355.8|18366.1|18362.1|18347.3|18343.3|550
1620997800000|2021-05-14 13:10:00|18362.9|18358.9|18378.6|18374.6|18384.8|18380.8|18362.9|18358.9|584
1620998100000|2021-05-14 13:15:00|18381.7|18377.7|18378.6|18374.6|18391.1|18387.1|18369.2|18365.2|752
1620998400000|2021-05-14 13:20:00|18375.4|18371.4|18375.4|18371.4|18381.7|18377.7|18369.2|18365.2|558
1620998700000|2021-05-14 13:25:00|18372.3|18368.3|18356.7|18352.7|18375.4|18371.4|18356.7|18352.7|624
1620999000000|2021-05-14 13:30:00|18353.6|18349.6|18372.3|18368.3|18384.8|18380.8|18350.4|18346.4|734
1620999300000|2021-05-14 13:35:00|18369.2|18365.2|18386.4|18382.4|18387.9|18383.9|18369.2|18365.2|865
1620999600000|2021-05-14 13:40:00|18387.9|18383.9|18400.4|18396.4|18412.9|18408.9|18387.9|18383.9|1359
1620999900000|2021-05-14 13:45:00|18397.3|18393.3|18403.6|18399.6|18403.6|18399.6|18387.9|18383.9|669
1621000200000|2021-05-14 13:50:00|18400.4|18396.4|18381.7|18377.7|18400.4|18396.4|18380.1|18376.1|449
1621000500000|2021-05-14 13:55:00|18384.8|18380.8|18391.1|18387.1|18400.4|18396.4|18381.7|18377.7|647
1621000800000|2021-05-14 14:00:00|18387.9|18383.9|18366.1|18362.1|18389.5|18385.5|18359.8|18355.8|1296
1621001100000|2021-05-14 14:05:00|18362.9|18358.9|18350.4|18346.4|18366.1|18362.1|18347.3|18343.3|945
1621001400000|2021-05-14 14:10:00|18348.9|18344.9|18366.1|18362.1|18366.1|18362.1|18347.3|18343.3|531
1621001700000|2021-05-14 14:15:00|18367.6|18363.6|18386.4|18382.4|18394.2|18390.2|18366.1|18362.1|1311
1621002000000|2021-05-14 14:20:00|18384.8|18380.8|18387.9|18383.9|18391.1|18387.1|18378.6|18374.6|1259
1621002300000|2021-05-14 14:25:00|18391.1|18387.1|18347.3|18343.3|18391.1|18387.1|18344.2|18340.2|1768
1621002600000|2021-05-14 14:30:00|18344.2|18340.2|18353.6|18349.6|18359.8|18355.8|18344.2|18340.2|1317
1621002900000|2021-05-14 14:35:00|18352|18348|18350.4|18346.4|18356.7|18352.7|18341.1|18337.1|1068
1621003200000|2021-05-14 14:40:00|18353.6|18349.6|18344.2|18340.2|18353.6|18349.6|18341.1|18337.1|1320
1621003500000|2021-05-14 14:45:00|18341.1|18337.1|18347.3|18343.3|18350.4|18346.4|18334.8|18330.8|1451
1621003800000|2021-05-14 14:50:00|18344.2|18340.2|18366.1|18362.1|18369.2|18365.2|18344.2|18340.2|819
1621004100000|2021-05-14 14:55:00|18369.2|18365.2|18375.4|18371.4|18378.6|18374.6|18366.1|18362.1|895
1621004400000|2021-05-14 15:00:00|18378.6|18374.6|18366.1|18362.1|18378.6|18374.6|18366.1|18362.1|644
1621004700000|2021-05-14 15:05:00|18369.2|18365.2|18367.6|18363.6|18369.2|18365.2|18359.8|18355.8|682
1621005000000|2021-05-14 15:10:00|18366.1|18362.1|18366.1|18362.1|18369.2|18365.2|18362.9|18358.9|318
1621005300000|2021-05-14 15:15:00|18369.2|18365.2|18359.8|18355.8|18369.2|18365.2|18353.6|18349.6|678
1621005600000|2021-05-14 15:20:00|18362.9|18358.9|18384.8|18380.8|18384.8|18380.8|18356.7|18352.7|387
1621005900000|2021-05-14 15:25:00|18381.7|18377.7|18375.4|18371.4|18391.1|18387.1|18372.3|18368.3|705
1621006200000|2021-05-14 15:30:00|18372.3|18368.3|18372.3|18368.3|18378.6|18374.6|18366.1|18362.1|593
1621006500000|2021-05-14 15:35:00|18375.4|18371.4|18384.8|18380.8|18386.4|18382.4|18372.3|18368.3|536
1621006800000|2021-05-14 15:40:00|18387.9|18383.9|18384.8|18380.8|18391.1|18387.1|18381.7|18377.7|511
1621007100000|2021-05-14 15:45:00|18387.9|18383.9|18397.3|18393.3|18397.3|18393.3|18384.8|18380.8|710
1621007400000|2021-05-14 15:50:00|18400.4|18396.4|18397.3|18393.3|18403.6|18399.6|18394.2|18390.2|1060
1621007700000|2021-05-14 15:55:00|18398.9|18394.9|18397.3|18393.3|18403.6|18399.6|18397.3|18393.3|841
1621008000000|2021-05-14 16:00:00|18398.9|18394.9|18403.6|18399.6|18405.1|18401.1|18394.2|18390.2|439
1621008300000|2021-05-14 16:05:00|18406.7|18402.7|18387.9|18383.9|18406.7|18402.7|18383.3|18379.3|637
1621008600000|2021-05-14 16:10:00|18384.8|18380.8|18378.6|18374.6|18387.9|18383.9|18378.6|18374.6|447
1621008900000|2021-05-14 16:15:00|18377|18373|18359.8|18355.8|18378.6|18374.6|18356.7|18352.7|470
1621009200000|2021-05-14 16:20:00|18358.3|18354.3|18350.4|18346.4|18361.4|18357.4|18350.4|18346.4|347
1621009500000|2021-05-14 16:25:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|225
1621009800000|2021-05-14 16:30:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|319
1621010100000|2021-05-14 16:35:00|18344.2|18340.2|18334.8|18330.8|18344.2|18340.2|18331.7|18327.7|618
1621010400000|2021-05-14 16:40:00|18331.7|18327.7|18331.7|18327.7|18337.9|18333.9|18323.9|18319.9|517
1621010700000|2021-05-14 16:45:00|18330.1|18326.1|18334.8|18330.8|18337.9|18333.9|18330.1|18326.1|327
1621011000000|2021-05-14 16:50:00|18337.9|18333.9|18337.9|18333.9|18339.5|18335.5|18334.8|18330.8|358
1621011300000|2021-05-14 16:55:00|18334.8|18330.8|18344.2|18340.2|18344.2|18340.2|18334.8|18330.8|346
1621011600000|2021-05-14 17:00:00|18341.1|18337.1|18337.9|18333.9|18347.3|18343.3|18334.8|18330.8|632
1621011900000|2021-05-14 17:05:00|18334.8|18330.8|18341.1|18337.1|18341.1|18337.1|18328.6|18324.6|424
1621012200000|2021-05-14 17:10:00|18337.9|18333.9|18341.1|18337.1|18344.2|18340.2|18334.8|18330.8|256
1621012500000|2021-05-14 17:15:00|18344.2|18340.2|18328.6|18324.6|18344.2|18340.2|18328.6|18324.6|335
1621012800000|2021-05-14 17:20:00|18331.7|18327.7|18337.9|18333.9|18337.9|18333.9|18331.7|18327.7|112
1621013100000|2021-05-14 17:25:00|18341.1|18337.1|18348.9|18344.9|18350.4|18346.4|18341.1|18337.1|408
1621013400000|2021-05-14 17:30:00|18350.4|18346.4|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|296
1621013700000|2021-05-14 17:35:00|18347.3|18343.3|18353.6|18349.6|18353.6|18349.6|18344.2|18340.2|169
1621014000000|2021-05-14 17:40:00|18356.7|18352.7|18347.3|18343.3|18356.7|18352.7|18344.2|18340.2|312
1621014300000|2021-05-14 17:45:00|18344.2|18340.2|18347.3|18343.3|18350.4|18346.4|18344.2|18340.2|134
1621014600000|2021-05-14 17:50:00|18344.2|18340.2|18350.4|18346.4|18353.6|18349.6|18344.2|18340.2|228
1621014900000|2021-05-14 17:55:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18350.4|18346.4|98
1621015200000|2021-05-14 18:00:00|18347.3|18343.3|18366.1|18362.1|18369.2|18365.2|18347.3|18343.3|756
1621015500000|2021-05-14 18:05:00|18369.2|18365.2|18359.8|18355.8|18369.2|18365.2|18356.7|18352.7|518
1621015800000|2021-05-14 18:10:00|18361.4|18357.4|18369.2|18365.2|18372.3|18368.3|18361.4|18357.4|331
1621016100000|2021-05-14 18:15:00|18372.3|18368.3|18372.3|18368.3|18377|18373|18370.8|18366.8|360
1621016400000|2021-05-14 18:20:00|18375.4|18371.4|18378.6|18374.6|18378.6|18374.6|18372.3|18368.3|275
1621016700000|2021-05-14 18:25:00|18375.4|18371.4|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|159
1621017000000|2021-05-14 18:30:00|18372.3|18368.3|18370.8|18366.8|18372.3|18368.3|18367.6|18363.6|328
1621017300000|2021-05-14 18:35:00|18372.3|18368.3|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|203
1621017600000|2021-05-14 18:40:00|18378.6|18374.6|18387.9|18383.9|18391.1|18387.1|18378.6|18374.6|455
1621017900000|2021-05-14 18:45:00|18384.8|18380.8|18381.7|18377.7|18391.1|18387.1|18381.7|18377.7|637
1621018200000|2021-05-14 18:50:00|18378.6|18374.6|18384.8|18380.8|18384.8|18380.8|18375.4|18371.4|512
1621018500000|2021-05-14 18:55:00|18387.9|18383.9|18406.7|18402.7|18406.7|18402.7|18369.2|18365.2|2240
1621018800000|2021-05-14 19:00:00|18403.6|18399.6|18397.3|18393.3|18403.6|18399.6|18394.2|18390.2|1294
1621019100000|2021-05-14 19:05:00|18400.4|18396.4|18394.2|18390.2|18403.6|18399.6|18391.1|18387.1|530
1621019400000|2021-05-14 19:10:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18394.2|18390.2|296
1621019700000|2021-05-14 19:15:00|18398.9|18394.9|18394.2|18390.2|18403.6|18399.6|18394.2|18390.2|447
1621020000000|2021-05-14 19:20:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|346
1621020300000|2021-05-14 19:25:00|18398.9|18394.9|18400.4|18396.4|18400.4|18396.4|18391.1|18387.1|299
1621020600000|2021-05-14 19:30:00|18397.3|18393.3|18400.4|18396.4|18406.7|18402.7|18397.3|18393.3|303
1621020900000|2021-05-14 19:35:00|18398.9|18394.9|18400.4|18396.4|18400.4|18396.4|18397.3|18393.3|425
1621021200000|2021-05-14 19:40:00|18403.6|18399.6|18400.4|18396.4|18406.7|18402.7|18394.2|18390.2|422
1621021500000|2021-05-14 19:45:00|18402|18398|18406.7|18402.7|18409.8|18405.8|18402|18398|298
1621021800000|2021-05-14 19:50:00|18405.1|18401.1|18406.7|18402.7|18409.8|18405.8|18394.2|18390.2|461
1621022100000|2021-05-14 19:55:00|18408.3|18404.3|18434.8|18430.8|18437.9|18433.9|18408.3|18404.3|1212
1621022400000|2021-05-14 20:00:00|18431.7|18427.7|18419.2|18415.2|18431.7|18427.7|18419.2|18415.2|1242
1621022700000|2021-05-14 20:05:00|18416.1|18412.1|18431.7|18427.7|18431.7|18427.7|18416.1|18412.1|531
1621023000000|2021-05-14 20:10:00|18434.8|18430.8|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|238
1621023300000|2021-05-14 20:15:00|18425.4|18421.4|18428.6|18424.6|18428.6|18424.6|18425.4|18421.4|82
1621023600000|2021-05-14 20:20:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|147
1621023900000|2021-05-14 20:25:00|18431.7|18427.7|18441.1|18437.1|18441.1|18437.1|18428.6|18424.6|296
1621024200000|2021-05-14 20:30:00|18444.2|18440.2|18428.6|18424.6|18444.2|18440.2|18428.6|18424.6|397
1621024500000|2021-05-14 20:35:00|18425.4|18421.4|18425.4|18421.4|18428.6|18424.6|18425.4|18421.4|301
1621024800000|2021-05-14 20:40:00|18422.3|18418.3|18419.2|18415.2|18431.7|18427.7|18419.2|18415.2|289
1621025100000|2021-05-14 20:45:00|18420.8|18416.8|18425.4|18421.4|18428.6|18424.6|18420.8|18416.8|226
1621025400000|2021-05-14 20:50:00|18428.6|18424.6|18428.6|18424.6|18428.6|18424.6|18425.4|18421.4|99
1621025700000|2021-05-14 20:55:00|18430.1|18426.1|18433.3|18429.3|18441.1|18437.1|18428.6|18424.6|260
1621202400000|2021-05-16 22:00:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18419.2|18415.2|102
1621202700000|2021-05-16 22:05:00|18423.9|18419.9|18414.5|18410.5|18425.4|18421.4|18412.9|18408.9|32
1621203000000|2021-05-16 22:10:00|18412.9|18408.9|18409.8|18405.8|18416.1|18412.1|18409.8|18405.8|42
1621203300000|2021-05-16 22:15:00|18411.4|18407.4|18416.1|18412.1|18416.1|18412.1|18411.4|18407.4|11
1621203600000|2021-05-16 22:20:00|18414.5|18410.5|18416.1|18412.1|18419.2|18415.2|18412.9|18408.9|19
1621203900000|2021-05-16 22:25:00|18417.6|18413.6|18419.2|18415.2|18419.2|18415.2|18417.6|18413.6|4
1621204200000|2021-05-16 22:30:00|18417.6|18413.6|18419.2|18415.2|18420.8|18416.8|18416.1|18412.1|15
1621204500000|2021-05-16 22:35:00|18417.6|18413.6|18412.9|18408.9|18417.6|18413.6|18412.9|18408.9|15
1621204800000|2021-05-16 22:40:00|18416.1|18412.1|18411.4|18407.4|18416.1|18412.1|18409.8|18405.8|15
1621205100000|2021-05-16 22:45:00|18409.8|18405.8|18409.8|18405.8|18414.5|18410.5|18409.8|18405.8|6
1621205400000|2021-05-16 22:50:00|18408.3|18404.3|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|15
1621205700000|2021-05-16 22:55:00|18408.3|18404.3|18406.7|18402.7|18408.3|18404.3|18406.7|18402.7|2
1621206000000|2021-05-16 23:00:00|18403.6|18399.6|18402|18398|18403.6|18399.6|18400.4|18396.4|29
1621206300000|2021-05-16 23:05:00|18400.4|18396.4|18398.9|18394.9|18403.6|18399.6|18397.3|18393.3|17
1621206600000|2021-05-16 23:10:00|18397.3|18393.3|18403.6|18399.6|18403.6|18399.6|18397.3|18393.3|47
1621206900000|2021-05-16 23:15:00|18406.7|18402.7|18405.1|18401.1|18406.7|18402.7|18405.1|18401.1|9
1621207200000|2021-05-16 23:20:00|18406.7|18402.7|18409.8|18405.8|18412.9|18408.9|18405.1|18401.1|39
1621207500000|2021-05-16 23:25:00|18411.4|18407.4|18409.8|18405.8|18411.4|18407.4|18409.8|18405.8|2
1621207800000|2021-05-16 23:30:00|18408.3|18404.3|18409.8|18405.8|18409.8|18405.8|18406.7|18402.7|18
1621208100000|2021-05-16 23:35:00|18408.3|18404.3|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|11
1621208400000|2021-05-16 23:40:00|18408.3|18404.3|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|30
1621208700000|2021-05-16 23:45:00|18411.4|18407.4|18416.1|18412.1|18422.3|18418.3|18409.8|18405.8|33
1621209000000|2021-05-16 23:50:00|18414.5|18410.5|18412.9|18408.9|18416.1|18412.1|18411.4|18407.4|31
1621209300000|2021-05-16 23:55:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18409.8|18405.8|14
1621209600000|2021-05-17 00:00:00|18411.4|18407.4|18414.5|18410.5|18416.1|18412.1|18409.8|18405.8|56
1621209900000|2021-05-17 00:05:00|18412.9|18408.9|18416.1|18412.1|18416.1|18412.1|18409.8|18405.8|35
1621210200000|2021-05-17 00:10:00|18414.5|18410.5|18425.4|18421.4|18428.6|18424.6|18412.9|18408.9|99
1621210500000|2021-05-17 00:15:00|18428.6|18424.6|18431.7|18427.7|18433.3|18429.3|18428.6|18424.6|123
1621210800000|2021-05-17 00:20:00|18430.1|18426.1|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|45
1621211100000|2021-05-17 00:25:00|18431.7|18427.7|18433.3|18429.3|18434.8|18430.8|18430.1|18426.1|34
1621211400000|2021-05-17 00:30:00|18431.7|18427.7|18428.6|18424.6|18433.3|18429.3|18425.4|18421.4|20
1621211700000|2021-05-17 00:35:00|18430.1|18426.1|18433.3|18429.3|18434.8|18430.8|18428.6|18424.6|17
1621212000000|2021-05-17 00:40:00|18431.7|18427.7|18431.7|18427.7|18436.4|18432.4|18431.7|18427.7|56
1621212300000|2021-05-17 00:45:00|18430.1|18426.1|18428.6|18424.6|18431.7|18427.7|18425.4|18421.4|35
1621212600000|2021-05-17 00:50:00|18427|18423|18431.7|18427.7|18431.7|18427.7|18422.3|18418.3|55
1621212900000|2021-05-17 00:55:00|18430.1|18426.1|18427|18423|18430.1|18426.1|18427|18423|12
1621213200000|2021-05-17 01:00:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|33
1621213500000|2021-05-17 01:05:00|18430.1|18426.1|18425.4|18421.4|18430.1|18426.1|18422.3|18418.3|95
1621213800000|2021-05-17 01:10:00|18428.6|18424.6|18428.6|18424.6|18428.6|18424.6|18428.6|18424.6|12
1621214100000|2021-05-17 01:15:00|18431.7|18427.7|18441.1|18437.1|18444.2|18440.2|18428.6|18424.6|106
1621214400000|2021-05-17 01:20:00|18437.9|18433.9|18431.7|18427.7|18441.1|18437.1|18431.7|18427.7|39
1621214700000|2021-05-17 01:25:00|18433.3|18429.3|18444.2|18440.2|18447.3|18443.3|18433.3|18429.3|59
1621215000000|2021-05-17 01:30:00|18445.8|18441.8|18450.4|18446.4|18452|18448|18444.2|18440.2|69
1621215300000|2021-05-17 01:35:00|18453.6|18449.6|18445.8|18441.8|18453.6|18449.6|18442.6|18438.6|60
1621215600000|2021-05-17 01:40:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|23
1621215900000|2021-05-17 01:45:00|18450.4|18446.4|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|39
1621216200000|2021-05-17 01:50:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|34
1621216500000|2021-05-17 01:55:00|18448.9|18444.9|18450.4|18446.4|18453.6|18449.6|18444.2|18440.2|61
1621216800000|2021-05-17 02:00:00|18452|18448|18456.7|18452.7|18466.1|18462.1|18452|18448|136
1621217100000|2021-05-17 02:05:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18452|18448|28
1621217400000|2021-05-17 02:10:00|18452|18448|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|27
1621217700000|2021-05-17 02:15:00|18455.1|18451.1|18455.1|18451.1|18456.7|18452.7|18453.6|18449.6|36
1621218000000|2021-05-17 02:20:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|2
1621218300000|2021-05-17 02:25:00|18452|18448|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|16
1621218600000|2021-05-17 02:30:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|24
1621218900000|2021-05-17 02:35:00|18452|18448|18447.3|18443.3|18452|18448|18447.3|18443.3|27
1621219200000|2021-05-17 02:40:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|44
1621219500000|2021-05-17 02:45:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|31
1621219800000|2021-05-17 02:50:00|18452|18448|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|12
1621220100000|2021-05-17 02:55:00|18455.1|18451.1|18450.4|18446.4|18455.1|18451.1|18448.9|18444.9|14
1621220400000|2021-05-17 03:00:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|10
1621220700000|2021-05-17 03:05:00|18447.3|18443.3|18456.7|18452.7|18459.8|18455.8|18447.3|18443.3|56
1621221000000|2021-05-17 03:10:00|18455.1|18451.1|18458.3|18454.3|18459.8|18455.8|18453.6|18449.6|12
1621221300000|2021-05-17 03:15:00|18459.8|18455.8|18453.6|18449.6|18459.8|18455.8|18453.6|18449.6|30
1621221600000|2021-05-17 03:20:00|18456.7|18452.7|18455.1|18451.1|18456.7|18452.7|18452|18448|61
1621221900000|2021-05-17 03:25:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|21
1621222200000|2021-05-17 03:30:00|18459.8|18455.8|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|56
1621222500000|2021-05-17 03:35:00|18452|18448|18456.7|18452.7|18456.7|18452.7|18452|18448|31
1621222800000|2021-05-17 03:40:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|19
1621223100000|2021-05-17 03:45:00|18458.3|18454.3|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|6
1621223400000|2021-05-17 03:50:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|25
1621223700000|2021-05-17 03:55:00|18456.7|18452.7|18462.9|18458.9|18466.1|18462.1|18456.7|18452.7|78
1621224000000|2021-05-17 04:00:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|26
1621224300000|2021-05-17 04:05:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|32
1621224600000|2021-05-17 04:10:00|18456.7|18452.7|18456.7|18452.7|18458.3|18454.3|18456.7|18452.7|19
1621224900000|2021-05-17 04:15:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|17
1621225200000|2021-05-17 04:20:00|18456.7|18452.7|18455.1|18451.1|18456.7|18452.7|18453.6|18449.6|50
1621225500000|2021-05-17 04:25:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|36
1621225800000|2021-05-17 04:30:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|34
1621226100000|2021-05-17 04:35:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|20
1621226400000|2021-05-17 04:40:00|18455.1|18451.1|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|3
1621226700000|2021-05-17 04:45:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|24
1621227000000|2021-05-17 04:50:00|18455.1|18451.1|18456.7|18452.7|18456.7|18452.7|18455.1|18451.1|11
1621227600000|2021-05-17 05:00:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|34
1621227900000|2021-05-17 05:05:00|18461.4|18457.4|18459.8|18455.8|18461.4|18457.4|18459.8|18455.8|7
1621228200000|2021-05-17 05:10:00|18458.3|18454.3|18450.4|18446.4|18459.8|18455.8|18450.4|18446.4|112
1621228500000|2021-05-17 05:15:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|60
1621228800000|2021-05-17 05:20:00|18452|18448|18456.7|18452.7|18456.7|18452.7|18452|18448|38
1621229100000|2021-05-17 05:25:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|8
1621229400000|2021-05-17 05:30:00|18450.4|18446.4|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|52
1621229700000|2021-05-17 05:35:00|18441.1|18437.1|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|59
1621230000000|2021-05-17 05:40:00|18448.9|18444.9|18450.4|18446.4|18452|18448|18447.3|18443.3|33
1621230300000|2021-05-17 05:45:00|18453.6|18449.6|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|92
1621230600000|2021-05-17 05:50:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18452|18448|47
1621230900000|2021-05-17 05:55:00|18456.7|18452.7|18450.4|18446.4|18459.8|18455.8|18450.4|18446.4|85
1621231200000|2021-05-17 06:00:00|18452|18448|18466.1|18462.1|18466.1|18462.1|18444.2|18440.2|124
1621231500000|2021-05-17 06:05:00|18467.6|18463.6|18475.4|18471.4|18475.4|18471.4|18467.6|18463.6|186
1621231800000|2021-05-17 06:10:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18462.9|18458.9|177
1621232100000|2021-05-17 06:15:00|18473.9|18469.9|18484.8|18480.8|18494.2|18490.2|18472.3|18468.3|393
1621232400000|2021-05-17 06:20:00|18481.7|18477.7|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|103
1621232700000|2021-05-17 06:25:00|18484.8|18480.8|18484.8|18480.8|18487.9|18483.9|18481.7|18477.7|70
1621233000000|2021-05-17 06:30:00|18487.9|18483.9|18494.2|18490.2|18500.4|18496.4|18484.8|18480.8|250
1621233300000|2021-05-17 06:35:00|18492.6|18488.6|18487.9|18483.9|18494.2|18490.2|18481.7|18477.7|155
1621233600000|2021-05-17 06:40:00|18484.8|18480.8|18487.9|18483.9|18497.3|18493.3|18484.8|18480.8|132
1621233900000|2021-05-17 06:45:00|18491.1|18487.1|18491.1|18487.1|18494.2|18490.2|18481.7|18477.7|188
1621234200000|2021-05-17 06:50:00|18489.5|18485.5|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|188
1621234500000|2021-05-17 06:55:00|18491.1|18487.1|18481.7|18477.7|18491.1|18487.1|18478.6|18474.6|139
1621234800000|2021-05-17 07:00:00|18484.8|18480.8|18472.3|18468.3|18487.9|18483.9|18470.8|18466.8|152
1621235100000|2021-05-17 07:05:00|18473.9|18469.9|18472.3|18468.3|18478.6|18474.6|18469.2|18465.2|163
1621235400000|2021-05-17 07:10:00|18475.4|18471.4|18462.9|18458.9|18475.4|18471.4|18459.8|18455.8|266
1621235700000|2021-05-17 07:15:00|18459.8|18455.8|18447.3|18443.3|18462.9|18458.9|18444.2|18440.2|322
1621236000000|2021-05-17 07:20:00|18448.9|18444.9|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|154
1621236300000|2021-05-17 07:25:00|18450.4|18446.4|18445.8|18441.8|18450.4|18446.4|18441.1|18437.1|240
1621236600000|2021-05-17 07:30:00|18444.2|18440.2|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|214
1621236900000|2021-05-17 07:35:00|18450.4|18446.4|18455.1|18451.1|18456.7|18452.7|18447.3|18443.3|162
1621237200000|2021-05-17 07:40:00|18453.6|18449.6|18453.6|18449.6|18459.8|18455.8|18450.4|18446.4|120
1621237500000|2021-05-17 07:45:00|18456.7|18452.7|18466.1|18462.1|18467.6|18463.6|18453.6|18449.6|197
1621237800000|2021-05-17 07:50:00|18469.2|18465.2|18456.7|18452.7|18469.2|18465.2|18453.6|18449.6|213
1621238100000|2021-05-17 07:55:00|18458.3|18454.3|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|174
1621238400000|2021-05-17 08:00:00|18453.6|18449.6|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|168
1621238700000|2021-05-17 08:05:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18453.6|18449.6|183
1621239000000|2021-05-17 08:10:00|18464.5|18460.5|18444.2|18440.2|18464.5|18460.5|18441.1|18437.1|329
1621239300000|2021-05-17 08:15:00|18441.1|18437.1|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|319
1621239600000|2021-05-17 08:20:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|162
1621239900000|2021-05-17 08:25:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|136
1621240200000|2021-05-17 08:30:00|18444.2|18440.2|18453.6|18449.6|18456.7|18452.7|18444.2|18440.2|161
1621240500000|2021-05-17 08:35:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|115
1621240800000|2021-05-17 08:40:00|18447.3|18443.3|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|73
1621241100000|2021-05-17 08:45:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|96
1621241400000|2021-05-17 08:50:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|93
1621241700000|2021-05-17 08:55:00|18445.8|18441.8|18453.6|18449.6|18456.7|18452.7|18445.8|18441.8|177
1621242000000|2021-05-17 09:00:00|18456.7|18452.7|18450.4|18446.4|18459.8|18455.8|18444.2|18440.2|230
1621242300000|2021-05-17 09:05:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18445.8|18441.8|82
1621242600000|2021-05-17 09:10:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|160
1621242900000|2021-05-17 09:15:00|18450.4|18446.4|18444.2|18440.2|18453.6|18449.6|18444.2|18440.2|154
1621243200000|2021-05-17 09:20:00|18445.8|18441.8|18447.3|18443.3|18447.3|18443.3|18442.6|18438.6|105
1621243500000|2021-05-17 09:25:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|32
1621243800000|2021-05-17 09:30:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18436.4|18432.4|198
1621244100000|2021-05-17 09:35:00|18439.5|18435.5|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|138
1621244400000|2021-05-17 09:40:00|18441.1|18437.1|18439.5|18435.5|18442.6|18438.6|18437.9|18433.9|237
1621244700000|2021-05-17 09:45:00|18437.9|18433.9|18430.1|18426.1|18437.9|18433.9|18425.4|18421.4|326
1621245000000|2021-05-17 09:50:00|18428.6|18424.6|18434.8|18430.8|18434.8|18430.8|18425.4|18421.4|303
1621245300000|2021-05-17 09:55:00|18431.7|18427.7|18441.1|18437.1|18442.6|18438.6|18431.7|18427.7|213
1621245600000|2021-05-17 10:00:00|18442.6|18438.6|18450.4|18446.4|18450.4|18446.4|18441.1|18437.1|180
1621245900000|2021-05-17 10:05:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18441.1|18437.1|263
1621246200000|2021-05-17 10:10:00|18441.1|18437.1|18450.4|18446.4|18450.4|18446.4|18437.9|18433.9|413
1621246500000|2021-05-17 10:15:00|18453.6|18449.6|18437.9|18433.9|18453.6|18449.6|18437.9|18433.9|145
1621246800000|2021-05-17 10:20:00|18441.1|18437.1|18437.9|18433.9|18447.3|18443.3|18433.3|18429.3|276
1621247100000|2021-05-17 10:25:00|18434.8|18430.8|18441.1|18437.1|18444.2|18440.2|18431.7|18427.7|301
1621247400000|2021-05-17 10:30:00|18442.6|18438.6|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|214
1621247700000|2021-05-17 10:35:00|18441.1|18437.1|18428.6|18424.6|18441.1|18437.1|18428.6|18424.6|179
1621248000000|2021-05-17 10:40:00|18427|18423|18428.6|18424.6|18431.7|18427.7|18425.4|18421.4|78
1621248300000|2021-05-17 10:45:00|18427|18423|18422.3|18418.3|18428.6|18424.6|18419.2|18415.2|224
1621248600000|2021-05-17 10:50:00|18423.9|18419.9|18428.6|18424.6|18428.6|18424.6|18416.1|18412.1|123
1621248900000|2021-05-17 10:55:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|527
1621249200000|2021-05-17 11:00:00|18430.1|18426.1|18422.3|18418.3|18431.7|18427.7|18420.8|18416.8|140
1621249500000|2021-05-17 11:05:00|18425.4|18421.4|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|114
1621249800000|2021-05-17 11:10:00|18423.9|18419.9|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|200
1621250100000|2021-05-17 11:15:00|18419.2|18415.2|18414.5|18410.5|18420.8|18416.8|18412.9|18408.9|128
1621250400000|2021-05-17 11:20:00|18416.1|18412.1|18403.6|18399.6|18419.2|18415.2|18400.4|18396.4|161
1621250700000|2021-05-17 11:25:00|18402|18398|18409.8|18405.8|18409.8|18405.8|18394.2|18390.2|252
1621251000000|2021-05-17 11:30:00|18406.7|18402.7|18400.4|18396.4|18409.8|18405.8|18397.3|18393.3|350
1621251300000|2021-05-17 11:35:00|18398.9|18394.9|18406.7|18402.7|18409.8|18405.8|18398.9|18394.9|223
1621251600000|2021-05-17 11:40:00|18405.1|18401.1|18409.8|18405.8|18409.8|18405.8|18400.4|18396.4|177
1621251900000|2021-05-17 11:45:00|18406.7|18402.7|18412.9|18408.9|18416.1|18412.1|18403.6|18399.6|236
1621252200000|2021-05-17 11:50:00|18411.4|18407.4|18412.9|18408.9|18416.1|18412.1|18406.7|18402.7|343
1621252500000|2021-05-17 11:55:00|18409.8|18405.8|18412.9|18408.9|18416.1|18412.1|18406.7|18402.7|346
1621252800000|2021-05-17 12:00:00|18414.5|18410.5|18409.8|18405.8|18419.2|18415.2|18403.6|18399.6|424
1621253100000|2021-05-17 12:05:00|18414.5|18410.5|18409.8|18405.8|18416.1|18412.1|18406.7|18402.7|417
1621253400000|2021-05-17 12:10:00|18408.3|18404.3|18403.6|18399.6|18409.8|18405.8|18400.4|18396.4|245
1621253700000|2021-05-17 12:15:00|18406.7|18402.7|18397.3|18393.3|18412.9|18408.9|18397.3|18393.3|618
1621254000000|2021-05-17 12:20:00|18395.8|18391.8|18409.8|18405.8|18412.9|18408.9|18394.2|18390.2|498
1621254300000|2021-05-17 12:25:00|18408.3|18404.3|18395.8|18391.8|18409.8|18405.8|18391.1|18387.1|747
1621254600000|2021-05-17 12:30:00|18394.2|18390.2|18403.6|18399.6|18409.8|18405.8|18391.1|18387.1|463
1621254900000|2021-05-17 12:35:00|18405.1|18401.1|18416.1|18412.1|18419.2|18415.2|18405.1|18401.1|762
1621255200000|2021-05-17 12:40:00|18419.2|18415.2|18411.4|18407.4|18419.2|18415.2|18406.7|18402.7|707
1621255500000|2021-05-17 12:45:00|18409.8|18405.8|18387.9|18383.9|18416.1|18412.1|18387.9|18383.9|830
1621255800000|2021-05-17 12:50:00|18384.8|18380.8|18378.6|18374.6|18391.1|18387.1|18378.6|18374.6|756
1621256100000|2021-05-17 12:55:00|18375.4|18371.4|18359.8|18355.8|18375.4|18371.4|18356.7|18352.7|934
1621256400000|2021-05-17 13:00:00|18362.9|18358.9|18372.3|18368.3|18375.4|18371.4|18359.8|18355.8|445
1621256700000|2021-05-17 13:05:00|18375.4|18371.4|18378.6|18374.6|18378.6|18374.6|18369.2|18365.2|368
1621257000000|2021-05-17 13:10:00|18375.4|18371.4|18375.4|18371.4|18383.3|18379.3|18366.1|18362.1|541
1621257300000|2021-05-17 13:15:00|18372.3|18368.3|18392.6|18388.6|18392.6|18388.6|18372.3|18368.3|379
1621257600000|2021-05-17 13:20:00|18391.1|18387.1|18394.2|18390.2|18400.4|18396.4|18387.9|18383.9|472
1621257900000|2021-05-17 13:25:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18394.2|18390.2|592
1621258200000|2021-05-17 13:30:00|18397.3|18393.3|18394.2|18390.2|18403.6|18399.6|18381.7|18377.7|594
1621258500000|2021-05-17 13:35:00|18391.1|18387.1|18391.1|18387.1|18394.2|18390.2|18384.8|18380.8|558
1621258800000|2021-05-17 13:40:00|18387.9|18383.9|18409.8|18405.8|18409.8|18405.8|18387.9|18383.9|769
1621259100000|2021-05-17 13:45:00|18408.3|18404.3|18400.4|18396.4|18408.3|18404.3|18397.3|18393.3|483
1621259400000|2021-05-17 13:50:00|18403.6|18399.6|18412.9|18408.9|18416.1|18412.1|18400.4|18396.4|538
1621259700000|2021-05-17 13:55:00|18416.1|18412.1|18419.2|18415.2|18419.2|18415.2|18409.8|18405.8|278
1621260000000|2021-05-17 14:00:00|18416.1|18412.1|18403.6|18399.6|18422.3|18418.3|18400.4|18396.4|719
1621260300000|2021-05-17 14:05:00|18400.4|18396.4|18400.4|18396.4|18403.6|18399.6|18391.1|18387.1|759
1621260600000|2021-05-17 14:10:00|18403.6|18399.6|18394.2|18390.2|18403.6|18399.6|18387.9|18383.9|271
1621260900000|2021-05-17 14:15:00|18391.1|18387.1|18400.4|18396.4|18403.6|18399.6|18391.1|18387.1|435
1621261200000|2021-05-17 14:20:00|18403.6|18399.6|18412.9|18408.9|18416.1|18412.1|18403.6|18399.6|410
1621261500000|2021-05-17 14:25:00|18409.8|18405.8|18416.1|18412.1|18419.2|18415.2|18409.8|18405.8|825
1621261800000|2021-05-17 14:30:00|18412.9|18408.9|18387.9|18383.9|18416.1|18412.1|18378.6|18374.6|1672
1621262100000|2021-05-17 14:35:00|18391.1|18387.1|18409.8|18405.8|18412.9|18408.9|18384.8|18380.8|3473
1621262400000|2021-05-17 14:40:00|18406.7|18402.7|18406.7|18402.7|18419.2|18415.2|18406.7|18402.7|974
1621262700000|2021-05-17 14:45:00|18403.6|18399.6|18409.8|18405.8|18412.9|18408.9|18400.4|18396.4|430
1621263000000|2021-05-17 14:50:00|18412.9|18408.9|18450.4|18446.4|18453.6|18449.6|18411.4|18407.4|1523
1621263300000|2021-05-17 14:55:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18428.6|18424.6|805
1621263600000|2021-05-17 15:00:00|18434.8|18430.8|18422.3|18418.3|18437.9|18433.9|18422.3|18418.3|802
1621263900000|2021-05-17 15:05:00|18423.9|18419.9|18428.6|18424.6|18431.7|18427.7|18422.3|18418.3|597
1621264200000|2021-05-17 15:10:00|18427|18423|18422.3|18418.3|18431.7|18427.7|18412.9|18408.9|376
1621264500000|2021-05-17 15:15:00|18425.4|18421.4|18434.8|18430.8|18437.9|18433.9|18419.2|18415.2|544
1621264800000|2021-05-17 15:20:00|18431.7|18427.7|18434.8|18430.8|18441.1|18437.1|18428.6|18424.6|652
1621265100000|2021-05-17 15:25:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|293
1621265400000|2021-05-17 15:30:00|18422.3|18418.3|18416.1|18412.1|18425.4|18421.4|18416.1|18412.1|482
1621265700000|2021-05-17 15:35:00|18414.5|18410.5|18403.6|18399.6|18414.5|18410.5|18403.6|18399.6|340
1621266000000|2021-05-17 15:40:00|18406.7|18402.7|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|576
1621266300000|2021-05-17 15:45:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|353
1621266600000|2021-05-17 15:50:00|18403.6|18399.6|18409.8|18405.8|18416.1|18412.1|18400.4|18396.4|328
1621266900000|2021-05-17 15:55:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|168
1621267200000|2021-05-17 16:00:00|18406.7|18402.7|18412.9|18408.9|18419.2|18415.2|18406.7|18402.7|421
1621267500000|2021-05-17 16:05:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18406.7|18402.7|279
1621267800000|2021-05-17 16:10:00|18411.4|18407.4|18412.9|18408.9|18412.9|18408.9|18406.7|18402.7|288
1621268100000|2021-05-17 16:15:00|18409.8|18405.8|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|295
1621268400000|2021-05-17 16:20:00|18405.1|18401.1|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|186
1621268700000|2021-05-17 16:25:00|18408.3|18404.3|18416.1|18412.1|18419.2|18415.2|18408.3|18404.3|433
1621269000000|2021-05-17 16:30:00|18419.2|18415.2|18409.8|18405.8|18419.2|18415.2|18409.8|18405.8|163
1621269300000|2021-05-17 16:35:00|18406.7|18402.7|18409.8|18405.8|18416.1|18412.1|18406.7|18402.7|253
1621269600000|2021-05-17 16:40:00|18412.9|18408.9|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|229
1621269900000|2021-05-17 16:45:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18400.4|18396.4|146
1621270200000|2021-05-17 16:50:00|18412.9|18408.9|18408.3|18404.3|18412.9|18408.9|18406.7|18402.7|124
1621270500000|2021-05-17 16:55:00|18409.8|18405.8|18416.1|18412.1|18416.1|18412.1|18406.7|18402.7|261
1621270800000|2021-05-17 17:00:00|18412.9|18408.9|18412.9|18408.9|18419.2|18415.2|18412.9|18408.9|367
1621271100000|2021-05-17 17:05:00|18416.1|18412.1|18422.3|18418.3|18422.3|18418.3|18416.1|18412.1|223
1621271400000|2021-05-17 17:10:00|18419.2|18415.2|18428.6|18424.6|18428.6|18424.6|18416.1|18412.1|299
1621271700000|2021-05-17 17:15:00|18425.4|18421.4|18428.6|18424.6|18428.6|18424.6|18422.3|18418.3|333
1621272000000|2021-05-17 17:20:00|18425.4|18421.4|18422.3|18418.3|18428.6|18424.6|18422.3|18418.3|152
1621272300000|2021-05-17 17:25:00|18425.4|18421.4|18425.4|18421.4|18425.4|18421.4|18422.3|18418.3|312
1621272600000|2021-05-17 17:30:00|18422.3|18418.3|18419.2|18415.2|18423.9|18419.9|18416.1|18412.1|199
1621272900000|2021-05-17 17:35:00|18416.1|18412.1|18412.9|18408.9|18416.1|18412.1|18406.7|18402.7|294
1621273200000|2021-05-17 17:40:00|18409.8|18405.8|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|345
1621273500000|2021-05-17 17:45:00|18412.9|18408.9|18416.1|18412.1|18419.2|18415.2|18412.9|18408.9|294
1621273800000|2021-05-17 17:50:00|18412.9|18408.9|18412.9|18408.9|18416.1|18412.1|18409.8|18405.8|222
1621274100000|2021-05-17 17:55:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18409.8|18405.8|164
1621274400000|2021-05-17 18:00:00|18409.8|18405.8|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|334
1621274700000|2021-05-17 18:05:00|18412.9|18408.9|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|232
1621275000000|2021-05-17 18:10:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|515
1621275300000|2021-05-17 18:15:00|18397.3|18393.3|18403.6|18399.6|18403.6|18399.6|18397.3|18393.3|190
1621275600000|2021-05-17 18:20:00|18400.4|18396.4|18400.4|18396.4|18406.7|18402.7|18397.3|18393.3|278
1621275900000|2021-05-17 18:25:00|18402|18398|18397.3|18393.3|18403.6|18399.6|18397.3|18393.3|309
1621276200000|2021-05-17 18:30:00|18400.4|18396.4|18397.3|18393.3|18403.6|18399.6|18397.3|18393.3|243
1621276500000|2021-05-17 18:35:00|18400.4|18396.4|18400.4|18396.4|18400.4|18396.4|18397.3|18393.3|126
1621276800000|2021-05-17 18:40:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|323
1621277100000|2021-05-17 18:45:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|167
1621277400000|2021-05-17 18:50:00|18403.6|18399.6|18403.6|18399.6|18406.7|18402.7|18400.4|18396.4|416
1621277700000|2021-05-17 18:55:00|18405.1|18401.1|18403.6|18399.6|18406.7|18402.7|18397.3|18393.3|725
1621278000000|2021-05-17 19:00:00|18400.4|18396.4|18400.4|18396.4|18406.7|18402.7|18397.3|18393.3|301
1621278300000|2021-05-17 19:05:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|282
1621278600000|2021-05-17 19:10:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|181
1621278900000|2021-05-17 19:15:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|395
1621279200000|2021-05-17 19:20:00|18403.6|18399.6|18400.4|18396.4|18409.8|18405.8|18397.3|18393.3|336
1621279500000|2021-05-17 19:25:00|18397.3|18393.3|18394.2|18390.2|18400.4|18396.4|18392.6|18388.6|480
1621279800000|2021-05-17 19:30:00|18397.3|18393.3|18391.1|18387.1|18397.3|18393.3|18375.4|18371.4|1189
1621280100000|2021-05-17 19:35:00|18394.2|18390.2|18400.4|18396.4|18400.4|18396.4|18391.1|18387.1|283
1621280400000|2021-05-17 19:40:00|18397.3|18393.3|18397.3|18393.3|18403.6|18399.6|18394.2|18390.2|506
1621280700000|2021-05-17 19:45:00|18395.8|18391.8|18403.6|18399.6|18409.8|18405.8|18394.2|18390.2|401
1621281000000|2021-05-17 19:50:00|18406.7|18402.7|18406.7|18402.7|18406.7|18402.7|18400.4|18396.4|456
1621281300000|2021-05-17 19:55:00|18408.3|18404.3|18406.7|18402.7|18425.4|18421.4|18406.7|18402.7|1664
1621281600000|2021-05-17 20:00:00|18403.6|18399.6|18384.8|18380.8|18409.8|18405.8|18384.8|18380.8|976
1621281900000|2021-05-17 20:05:00|18381.7|18377.7|18381.7|18377.7|18384.8|18380.8|18381.7|18377.7|449
1621282200000|2021-05-17 20:10:00|18378.6|18374.6|18366.1|18362.1|18381.7|18377.7|18350.4|18346.4|2144
1621282500000|2021-05-17 20:15:00|18369.2|18365.2|18362.9|18358.9|18372.3|18368.3|18356.7|18352.7|1134
1621282800000|2021-05-17 20:20:00|18366.1|18362.1|18372.3|18368.3|18375.4|18371.4|18362.9|18358.9|198
1621283100000|2021-05-17 20:25:00|18369.2|18365.2|18372.3|18368.3|18372.3|18368.3|18369.2|18365.2|181
1621283400000|2021-05-17 20:30:00|18370.8|18366.8|18372.3|18368.3|18375.4|18371.4|18362.9|18358.9|408
1621283700000|2021-05-17 20:35:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18356.7|18352.7|462
1621284000000|2021-05-17 20:40:00|18362.9|18358.9|18366.1|18362.1|18369.2|18365.2|18362.9|18358.9|338
1621284300000|2021-05-17 20:45:00|18362.9|18358.9|18359.8|18355.8|18369.2|18365.2|18359.8|18355.8|297
1621284600000|2021-05-17 20:50:00|18362.9|18358.9|18362.9|18358.9|18362.9|18358.9|18358.3|18354.3|520
1621284900000|2021-05-17 20:55:00|18361.4|18357.4|18364.5|18360.5|18366.1|18362.1|18359.8|18355.8|364
1621288800000|2021-05-17 22:00:00|18372.3|18368.3|18375.4|18371.4|18377|18373|18370.8|18366.8|79
1621289100000|2021-05-17 22:05:00|||||||||41
1621289700000|2021-05-17 22:15:00|18378.6|18374.6|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|14
1621290000000|2021-05-17 22:20:00|18377|18373|18375.4|18371.4|18377|18373|18375.4|18371.4|18
1621290600000|2021-05-17 22:30:00|18377|18373|18378.6|18374.6|18378.6|18374.6|18375.4|18371.4|8
1621290900000|2021-05-17 22:35:00|18381.7|18377.7|18381.7|18377.7|18384.8|18380.8|18381.7|18377.7|18
1621291200000|2021-05-17 22:40:00|||||||||5
1621291500000|2021-05-17 22:45:00|18373.9|18369.9|18375.4|18371.4|18375.4|18371.4|18373.9|18369.9|5
1621291800000|2021-05-17 22:50:00|18378.6|18374.6|18381.7|18377.7|18381.7|18377.7|18378.6|18374.6|18
1621292100000|2021-05-17 22:55:00|18383.3|18379.3|18381.7|18377.7|18384.8|18380.8|18381.7|18377.7|11
1621292400000|2021-05-17 23:00:00|18384.8|18380.8|18381.7|18377.7|18384.8|18380.8|18381.7|18377.7|31
1621292700000|2021-05-17 23:05:00|18378.6|18374.6|18378.6|18374.6|18378.6|18374.6|18378.6|18374.6|3
1621293000000|2021-05-17 23:10:00|18377|18373|18375.4|18371.4|18377|18373|18375.4|18371.4|13
1621293300000|2021-05-17 23:15:00|18372.3|18368.3|18372.3|18368.3|18372.3|18368.3|18372.3|18368.3|25
1621293600000|2021-05-17 23:20:00|18373.9|18369.9|18372.3|18368.3|18373.9|18369.9|18370.8|18366.8|10
1621293900000|2021-05-17 23:25:00|||||||||7
1621294200000|2021-05-17 23:30:00|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|14
1621294500000|2021-05-17 23:35:00|18370.8|18366.8|18370.8|18366.8|18372.3|18368.3|18370.8|18366.8|6
1621294800000|2021-05-17 23:40:00|18372.3|18368.3|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|55
1621295100000|2021-05-17 23:45:00|18370.8|18366.8|18366.1|18362.1|18370.8|18366.8|18366.1|18362.1|20
1621295400000|2021-05-17 23:50:00|18367.6|18363.6|18369.2|18365.2|18372.3|18368.3|18367.6|18363.6|29
1621295700000|2021-05-17 23:55:00|18370.8|18366.8|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|9
1621296000000|2021-05-18 00:00:00|18373.9|18369.9|18375.4|18371.4|18375.4|18371.4|18372.3|18368.3|23
1621296300000|2021-05-18 00:05:00|18373.9|18369.9|18369.2|18365.2|18373.9|18369.9|18369.2|18365.2|20
1621296600000|2021-05-18 00:10:00|18366.1|18362.1|18369.2|18365.2|18369.2|18365.2|18366.1|18362.1|15
1621296900000|2021-05-18 00:15:00|18370.8|18366.8|18366.1|18362.1|18370.8|18366.8|18366.1|18362.1|29
1621297200000|2021-05-18 00:20:00|18362.9|18358.9|18362.9|18358.9|18367.6|18363.6|18362.9|18358.9|43
1621297500000|2021-05-18 00:25:00|18366.1|18362.1|18362.9|18358.9|18366.1|18362.1|18362.9|18358.9|22
1621297800000|2021-05-18 00:30:00|18366.1|18362.1|18361.4|18357.4|18366.1|18362.1|18356.7|18352.7|91
1621298100000|2021-05-18 00:35:00|18359.8|18355.8|18350.4|18346.4|18359.8|18355.8|18350.4|18346.4|66
1621298400000|2021-05-18 00:40:00|18347.3|18343.3|18350.4|18346.4|18352|18348|18345.8|18341.8|38
1621298700000|2021-05-18 00:45:00|18347.3|18343.3|18356.7|18352.7|18356.7|18352.7|18347.3|18343.3|38
1621299000000|2021-05-18 00:50:00|18353.6|18349.6|18353.6|18349.6|18359.8|18355.8|18352|18348|78
1621299300000|2021-05-18 00:55:00|18356.7|18352.7|18362.9|18358.9|18366.1|18362.1|18352|18348|64
1621299600000|2021-05-18 01:00:00|18359.8|18355.8|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|26
1621299900000|2021-05-18 01:05:00|18359.8|18355.8|18356.7|18352.7|18362.9|18358.9|18353.6|18349.6|62
1621300200000|2021-05-18 01:10:00|18359.8|18355.8|18366.1|18362.1|18369.2|18365.2|18356.7|18352.7|69
1621300500000|2021-05-18 01:15:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18362.9|18358.9|93
1621300800000|2021-05-18 01:20:00|18367.6|18363.6|18362.9|18358.9|18369.2|18365.2|18359.8|18355.8|38
1621301100000|2021-05-18 01:25:00|18361.4|18357.4|18356.7|18352.7|18361.4|18357.4|18355.1|18351.1|91
1621301400000|2021-05-18 01:30:00|18359.8|18355.8|18359.8|18355.8|18362.9|18358.9|18359.8|18355.8|64
1621301700000|2021-05-18 01:35:00|18362.9|18358.9|18372.3|18368.3|18372.3|18368.3|18362.9|18358.9|89
1621302000000|2021-05-18 01:40:00|18369.2|18365.2|18372.3|18368.3|18372.3|18368.3|18366.1|18362.1|38
1621302300000|2021-05-18 01:45:00|18370.8|18366.8|18373.9|18369.9|18373.9|18369.9|18370.8|18366.8|11
1621302600000|2021-05-18 01:50:00|18372.3|18368.3|18378.6|18374.6|18378.6|18374.6|18372.3|18368.3|29
1621302900000|2021-05-18 01:55:00|18377|18373|18377|18373|18378.6|18374.6|18375.4|18371.4|47
1621303200000|2021-05-18 02:00:00|18378.6|18374.6|18381.7|18377.7|18381.7|18377.7|18375.4|18371.4|33
1621303500000|2021-05-18 02:05:00|18384.8|18380.8|18384.8|18380.8|18384.8|18380.8|18384.8|18380.8|26
1621303800000|2021-05-18 02:10:00|18381.7|18377.7|18381.7|18377.7|18383.3|18379.3|18381.7|18377.7|24
1621304100000|2021-05-18 02:15:00|18378.6|18374.6|18381.7|18377.7|18381.7|18377.7|18378.6|18374.6|38
1621304400000|2021-05-18 02:20:00|18380.1|18376.1|18381.7|18377.7|18381.7|18377.7|18378.6|18374.6|15
1621304700000|2021-05-18 02:25:00|18378.6|18374.6|18378.6|18374.6|18378.6|18374.6|18375.4|18371.4|25
1621305000000|2021-05-18 02:30:00|18377|18373|18381.7|18377.7|18381.7|18377.7|18377|18373|23
1621305300000|2021-05-18 02:35:00|18380.1|18376.1|18378.6|18374.6|18380.1|18376.1|18378.6|18374.6|18
1621305900000|2021-05-18 02:45:00|18381.7|18377.7|18381.7|18377.7|18381.7|18377.7|18381.7|18377.7|27
1621306200000|2021-05-18 02:50:00|18380.1|18376.1|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|7
1621306500000|2021-05-18 02:55:00|18380.1|18376.1|18381.7|18377.7|18381.7|18377.7|18380.1|18376.1|23
1621306800000|2021-05-18 03:00:00|18378.6|18374.6|18387.9|18383.9|18387.9|18383.9|18378.6|18374.6|30
1621307100000|2021-05-18 03:05:00|18384.8|18380.8|18387.9|18383.9|18387.9|18383.9|18381.7|18377.7|78
1621307400000|2021-05-18 03:10:00|18384.8|18380.8|18384.8|18380.8|18384.8|18380.8|18384.8|18380.8|17
1621307700000|2021-05-18 03:15:00|18387.9|18383.9|18386.4|18382.4|18387.9|18383.9|18386.4|18382.4|63
1621308000000|2021-05-18 03:20:00|18387.9|18383.9|18384.8|18380.8|18387.9|18383.9|18384.8|18380.8|4
1621308300000|2021-05-18 03:25:00|18383.3|18379.3|18384.8|18380.8|18384.8|18380.8|18381.7|18377.7|41
1621308600000|2021-05-18 03:30:00|18381.7|18377.7|18381.7|18377.7|18384.8|18380.8|18381.7|18377.7|25
1621308900000|2021-05-18 03:35:00|18380.1|18376.1|18381.7|18377.7|18381.7|18377.7|18378.6|18374.6|24
1621309200000|2021-05-18 03:40:00|18380.1|18376.1|18380.1|18376.1|18380.1|18376.1|18378.6|18374.6|11
1621309500000|2021-05-18 03:45:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|18
1621310400000|2021-05-18 04:00:00|||||||||11
1621310700000|2021-05-18 04:05:00|18373.9|18369.9|18372.3|18368.3|18373.9|18369.9|18369.2|18365.2|44
1621311000000|2021-05-18 04:10:00|||||||||16
1621311300000|2021-05-18 04:15:00|18369.2|18365.2|18372.3|18368.3|18372.3|18368.3|18369.2|18365.2|19
1621311600000|2021-05-18 04:20:00|18375.4|18371.4|18375.4|18371.4|18375.4|18371.4|18375.4|18371.4|19
1621311900000|2021-05-18 04:25:00|||||||||1
1621312500000|2021-05-18 04:35:00|18372.3|18368.3|18372.3|18368.3|18372.3|18368.3|18369.2|18365.2|36
1621312800000|2021-05-18 04:40:00|18375.4|18371.4|18378.6|18374.6|18381.7|18377.7|18375.4|18371.4|26
1621313100000|2021-05-18 04:45:00|||||||||23
1621313400000|2021-05-18 04:50:00|||||||||4
1621313700000|2021-05-18 04:55:00|18377|18373|18378.6|18374.6|18378.6|18374.6|18377|18373|8
1621314000000|2021-05-18 05:00:00|18377|18373|18377|18373|18378.6|18374.6|18377|18373|7
1621314300000|2021-05-18 05:05:00|18378.6|18374.6|18378.6|18374.6|18378.6|18374.6|18377|18373|9
1621314600000|2021-05-18 05:10:00|18377|18373|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|15
1621314900000|2021-05-18 05:15:00|18377|18373|18378.6|18374.6|18378.6|18374.6|18377|18373|22
1621315200000|2021-05-18 05:20:00|18381.7|18377.7|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|21
1621315500000|2021-05-18 05:25:00|18380.1|18376.1|18381.7|18377.7|18381.7|18377.7|18378.6|18374.6|17
1621315800000|2021-05-18 05:30:00|18384.8|18380.8|18381.7|18377.7|18384.8|18380.8|18381.7|18377.7|27
1621316100000|2021-05-18 05:35:00|18384.8|18380.8|18384.8|18380.8|18384.8|18380.8|18381.7|18377.7|48
1621316400000|2021-05-18 05:40:00|18383.3|18379.3|18384.8|18380.8|18384.8|18380.8|18381.7|18377.7|70
1621316700000|2021-05-18 05:45:00|18383.3|18379.3|18387.9|18383.9|18387.9|18383.9|18381.7|18377.7|56
1621317000000|2021-05-18 05:50:00|18386.4|18382.4|18384.8|18380.8|18387.9|18383.9|18384.8|18380.8|63
1621317300000|2021-05-18 05:55:00|18386.4|18382.4|18381.7|18377.7|18387.9|18383.9|18381.7|18377.7|31
1621317600000|2021-05-18 06:00:00|18383.3|18379.3|18391.1|18387.1|18397.3|18393.3|18381.7|18377.7|187
1621317900000|2021-05-18 06:05:00|18394.2|18390.2|18384.8|18380.8|18394.2|18390.2|18378.6|18374.6|137
1621318200000|2021-05-18 06:10:00|18387.9|18383.9|18381.7|18377.7|18387.9|18383.9|18378.6|18374.6|76
1621318500000|2021-05-18 06:15:00|18384.8|18380.8|18375.4|18371.4|18384.8|18380.8|18375.4|18371.4|152
1621318800000|2021-05-18 06:20:00|18373.9|18369.9|18373.9|18369.9|18375.4|18371.4|18364.5|18360.5|200
1621319100000|2021-05-18 06:25:00|18375.4|18371.4|18369.2|18365.2|18375.4|18371.4|18364.5|18360.5|77
1621319400000|2021-05-18 06:30:00|18370.8|18366.8|18369.2|18365.2|18372.3|18368.3|18369.2|18365.2|58
1621319700000|2021-05-18 06:35:00|18372.3|18368.3|18359.8|18355.8|18372.3|18368.3|18356.7|18352.7|147
1621320000000|2021-05-18 06:40:00|18361.4|18357.4|18361.4|18357.4|18362.9|18358.9|18358.3|18354.3|117
1621320300000|2021-05-18 06:45:00|18359.8|18355.8|18375.4|18371.4|18384.8|18380.8|18359.8|18355.8|123
1621320600000|2021-05-18 06:50:00|18372.3|18368.3|18375.4|18371.4|18375.4|18371.4|18372.3|18368.3|74
1621320900000|2021-05-18 06:55:00|18378.6|18374.6|18372.3|18368.3|18378.6|18374.6|18372.3|18368.3|74
1621321200000|2021-05-18 07:00:00|18370.8|18366.8|18356.7|18352.7|18370.8|18366.8|18352|18348|157
1621321500000|2021-05-18 07:05:00|18359.8|18355.8|18359.8|18355.8|18369.2|18365.2|18356.7|18352.7|254
1621321800000|2021-05-18 07:10:00|18358.3|18354.3|18362.9|18358.9|18366.1|18362.1|18350.4|18346.4|115
1621322100000|2021-05-18 07:15:00|18364.5|18360.5|18364.5|18360.5|18369.2|18365.2|18362.9|18358.9|73
1621322400000|2021-05-18 07:20:00|18362.9|18358.9|18369.2|18365.2|18375.4|18371.4|18362.9|18358.9|101
1621322700000|2021-05-18 07:25:00|18372.3|18368.3|18359.8|18355.8|18372.3|18368.3|18356.7|18352.7|152
1621323000000|2021-05-18 07:30:00|18362.9|18358.9|18366.1|18362.1|18366.1|18362.1|18356.7|18352.7|167
1621323300000|2021-05-18 07:35:00|18364.5|18360.5|18362.9|18358.9|18366.1|18362.1|18359.8|18355.8|150
1621323600000|2021-05-18 07:40:00|18361.4|18357.4|18350.4|18346.4|18364.5|18360.5|18347.3|18343.3|172
1621323900000|2021-05-18 07:45:00|18353.6|18349.6|18347.3|18343.3|18353.6|18349.6|18341.1|18337.1|433
1621324200000|2021-05-18 07:50:00|18345.8|18341.8|18347.3|18343.3|18347.3|18343.3|18341.1|18337.1|212
1621324500000|2021-05-18 07:55:00|18344.2|18340.2|18347.3|18343.3|18347.3|18343.3|18341.1|18337.1|134
1621324800000|2021-05-18 08:00:00|18344.2|18340.2|18350.4|18346.4|18356.7|18352.7|18344.2|18340.2|161
1621325100000|2021-05-18 08:05:00|18348.9|18344.9|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|139
1621325400000|2021-05-18 08:10:00|18348.9|18344.9|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|142
1621325700000|2021-05-18 08:15:00|18348.9|18344.9|18348.9|18344.9|18352|18348|18344.2|18340.2|41
1621326000000|2021-05-18 08:20:00|18350.4|18346.4|18355.1|18351.1|18356.7|18352.7|18347.3|18343.3|110
1621326300000|2021-05-18 08:25:00|18353.6|18349.6|18358.3|18354.3|18359.8|18355.8|18353.6|18349.6|123
1621326600000|2021-05-18 08:30:00|18359.8|18355.8|18353.6|18349.6|18359.8|18355.8|18350.4|18346.4|69
1621326900000|2021-05-18 08:35:00|18352|18348|18350.4|18346.4|18352|18348|18350.4|18346.4|83
1621327200000|2021-05-18 08:40:00|18353.6|18349.6|18350.4|18346.4|18359.8|18355.8|18350.4|18346.4|140
1621327500000|2021-05-18 08:45:00|18347.3|18343.3|18350.4|18346.4|18350.4|18346.4|18345.8|18341.8|137
1621327800000|2021-05-18 08:50:00|18353.6|18349.6|18345.8|18341.8|18353.6|18349.6|18344.2|18340.2|128
1621328100000|2021-05-18 08:55:00|18347.3|18343.3|18347.3|18343.3|18353.6|18349.6|18344.2|18340.2|121
1621328400000|2021-05-18 09:00:00|18344.2|18340.2|18344.2|18340.2|18350.4|18346.4|18344.2|18340.2|180
1621328700000|2021-05-18 09:05:00|18345.8|18341.8|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|160
1621329000000|2021-05-18 09:10:00|18353.6|18349.6|18347.3|18343.3|18353.6|18349.6|18345.8|18341.8|277
1621329300000|2021-05-18 09:15:00|18350.4|18346.4|18353.6|18349.6|18353.6|18349.6|18347.3|18343.3|247
1621329600000|2021-05-18 09:20:00|18352|18348|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|105
1621329900000|2021-05-18 09:25:00|18347.3|18343.3|18347.3|18343.3|18350.4|18346.4|18347.3|18343.3|186
1621330200000|2021-05-18 09:30:00|18344.2|18340.2|18347.3|18343.3|18350.4|18346.4|18344.2|18340.2|281
1621330500000|2021-05-18 09:35:00|18344.2|18340.2|18342.6|18338.6|18347.3|18343.3|18341.1|18337.1|78
1621330800000|2021-05-18 09:40:00|18344.2|18340.2|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|50
1621331100000|2021-05-18 09:45:00|18347.3|18343.3|18347.3|18343.3|18347.3|18343.3|18344.2|18340.2|87
1621331400000|2021-05-18 09:50:00|18350.4|18346.4|18350.4|18346.4|18350.4|18346.4|18347.3|18343.3|375
1621331700000|2021-05-18 09:55:00|18352|18348|18341.1|18337.1|18353.6|18349.6|18341.1|18337.1|236
1621332000000|2021-05-18 10:00:00|18344.2|18340.2|18345.8|18341.8|18347.3|18343.3|18344.2|18340.2|194
1621332300000|2021-05-18 10:05:00|18344.2|18340.2|18341.1|18337.1|18347.3|18343.3|18341.1|18337.1|142
1621332600000|2021-05-18 10:10:00|18344.2|18340.2|18347.3|18343.3|18347.3|18343.3|18342.6|18338.6|229
1621332900000|2021-05-18 10:15:00|18350.4|18346.4|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|134
1621333200000|2021-05-18 10:20:00|18348.9|18344.9|18341.1|18337.1|18350.4|18346.4|18341.1|18337.1|123
1621333500000|2021-05-18 10:25:00|18344.2|18340.2|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|107
1621333800000|2021-05-18 10:30:00|18341.1|18337.1|18344.2|18340.2|18345.8|18341.8|18341.1|18337.1|88
1621334100000|2021-05-18 10:35:00|18347.3|18343.3|18344.2|18340.2|18353.6|18349.6|18344.2|18340.2|441
1621334400000|2021-05-18 10:40:00|18342.6|18338.6|18348.9|18344.9|18350.4|18346.4|18337.9|18333.9|232
1621334700000|2021-05-18 10:45:00|18350.4|18346.4|18353.6|18349.6|18353.6|18349.6|18347.3|18343.3|114
1621335000000|2021-05-18 10:50:00|18350.4|18346.4|18355.1|18351.1|18356.7|18352.7|18350.4|18346.4|444
1621335300000|2021-05-18 10:55:00|18353.6|18349.6|18353.6|18349.6|18356.7|18352.7|18350.4|18346.4|247
1621335600000|2021-05-18 11:00:00|18359.8|18355.8|18362.9|18358.9|18366.1|18362.1|18359.8|18355.8|296
1621335900000|2021-05-18 11:05:00|18359.8|18355.8|18359.8|18355.8|18364.5|18360.5|18359.8|18355.8|102
1621336200000|2021-05-18 11:10:00|18361.4|18357.4|18356.7|18352.7|18362.9|18358.9|18353.6|18349.6|145
1621336500000|2021-05-18 11:15:00|18358.3|18354.3|18359.8|18355.8|18366.1|18362.1|18356.7|18352.7|96
1621336800000|2021-05-18 11:20:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18362.9|18358.9|164
1621337100000|2021-05-18 11:25:00|18372.3|18368.3|18372.3|18368.3|18378.6|18374.6|18372.3|18368.3|256
1621337400000|2021-05-18 11:30:00|18375.4|18371.4|18372.3|18368.3|18378.6|18374.6|18372.3|18368.3|239
1621337700000|2021-05-18 11:35:00|18375.4|18371.4|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|217
1621338000000|2021-05-18 11:40:00|18378.6|18374.6|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|180
1621338300000|2021-05-18 11:45:00|18380.1|18376.1|18378.6|18374.6|18384.8|18380.8|18378.6|18374.6|210
1621338600000|2021-05-18 11:50:00|18380.1|18376.1|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|187
1621338900000|2021-05-18 11:55:00|18375.4|18371.4|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|171
1621339200000|2021-05-18 12:00:00|18378.6|18374.6|18381.7|18377.7|18384.8|18380.8|18372.3|18368.3|436
1621339500000|2021-05-18 12:05:00|18383.3|18379.3|18384.8|18380.8|18387.9|18383.9|18381.7|18377.7|418
1621339800000|2021-05-18 12:10:00|18391.1|18387.1|18384.8|18380.8|18391.1|18387.1|18381.7|18377.7|430
1621340100000|2021-05-18 12:15:00|18383.3|18379.3|18391.1|18387.1|18392.6|18388.6|18381.7|18377.7|364
1621340400000|2021-05-18 12:20:00|18387.9|18383.9|18378.6|18374.6|18391.1|18387.1|18369.2|18365.2|1499
1621340700000|2021-05-18 12:25:00|18375.4|18371.4|18378.6|18374.6|18381.7|18377.7|18369.2|18365.2|640
1621341000000|2021-05-18 12:30:00|18380.1|18376.1|18400.4|18396.4|18403.6|18399.6|18378.6|18374.6|1163
1621341300000|2021-05-18 12:35:00|18403.6|18399.6|18419.2|18415.2|18419.2|18415.2|18400.4|18396.4|1757
1621341600000|2021-05-18 12:40:00|18417.6|18413.6|18425.4|18421.4|18434.8|18430.8|18416.1|18412.1|1327
1621341900000|2021-05-18 12:45:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18419.2|18415.2|1210
1621342200000|2021-05-18 12:50:00|18428.6|18424.6|18416.1|18412.1|18431.7|18427.7|18416.1|18412.1|795
1621342500000|2021-05-18 12:55:00|18419.2|18415.2|18412.9|18408.9|18425.4|18421.4|18406.7|18402.7|493
1621342800000|2021-05-18 13:00:00|18414.5|18410.5|18406.7|18402.7|18414.5|18410.5|18403.6|18399.6|454
1621343100000|2021-05-18 13:05:00|18405.1|18401.1|18381.7|18377.7|18409.8|18405.8|18375.4|18371.4|634
1621343400000|2021-05-18 13:10:00|18378.6|18374.6|18378.6|18374.6|18391.1|18387.1|18369.2|18365.2|1133
1621343700000|2021-05-18 13:15:00|18380.1|18376.1|18369.2|18365.2|18384.8|18380.8|18366.1|18362.1|508
1621344000000|2021-05-18 13:20:00|18366.1|18362.1|18381.7|18377.7|18384.8|18380.8|18362.9|18358.9|769
1621344300000|2021-05-18 13:25:00|18384.8|18380.8|18355.1|18351.1|18384.8|18380.8|18350.4|18346.4|597
1621344600000|2021-05-18 13:30:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18334.8|18330.8|1493
1621344900000|2021-05-18 13:35:00|18356.7|18352.7|18331.7|18327.7|18359.8|18355.8|18331.7|18327.7|1026
1621345200000|2021-05-18 13:40:00|18333.3|18329.3|18328.6|18324.6|18347.3|18343.3|18328.6|18324.6|1179
1621345500000|2021-05-18 13:45:00|18327|18323|18334.8|18330.8|18337.9|18333.9|18319.2|18315.2|1850
1621345800000|2021-05-18 13:50:00|18331.7|18327.7|18316.1|18312.1|18344.2|18340.2|18316.1|18312.1|917
1621346100000|2021-05-18 13:55:00|18317.6|18313.6|18325.4|18321.4|18328.6|18324.6|18309.8|18305.8|680
1621346400000|2021-05-18 14:00:00|18328.6|18324.6|18341.1|18337.1|18353.6|18349.6|18325.4|18321.4|772
1621346700000|2021-05-18 14:05:00|18344.2|18340.2|18337.9|18333.9|18347.3|18343.3|18334.8|18330.8|522
1621347000000|2021-05-18 14:10:00|18334.8|18330.8|18322.3|18318.3|18334.8|18330.8|18319.2|18315.2|275
1621347300000|2021-05-18 14:15:00|18319.2|18315.2|18328.6|18324.6|18328.6|18324.6|18312.9|18308.9|786
1621347600000|2021-05-18 14:20:00|18334.8|18330.8|18344.2|18340.2|18347.3|18343.3|18334.8|18330.8|985
1621347900000|2021-05-18 14:25:00|18347.3|18343.3|18328.6|18324.6|18347.3|18343.3|18325.4|18321.4|602
1621348200000|2021-05-18 14:30:00|18330.1|18326.1|18344.2|18340.2|18350.4|18346.4|18322.3|18318.3|730
1621348500000|2021-05-18 14:35:00|18345.8|18341.8|18344.2|18340.2|18350.4|18346.4|18331.7|18327.7|2377
1621348800000|2021-05-18 14:40:00|18347.3|18343.3|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|465
1621349100000|2021-05-18 14:45:00|18347.3|18343.3|18353.6|18349.6|18356.7|18352.7|18341.1|18337.1|440
1621349400000|2021-05-18 14:50:00|18350.4|18346.4|18352|18348|18353.6|18349.6|18344.2|18340.2|448
1621349700000|2021-05-18 14:55:00|18353.6|18349.6|18347.3|18343.3|18353.6|18349.6|18344.2|18340.2|371
1621350000000|2021-05-18 15:00:00|18345.8|18341.8|18353.6|18349.6|18353.6|18349.6|18345.8|18341.8|382
1621350300000|2021-05-18 15:05:00|18350.4|18346.4|18353.6|18349.6|18356.7|18352.7|18350.4|18346.4|399
1621350600000|2021-05-18 15:10:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|347
1621350900000|2021-05-18 15:15:00|18361.4|18357.4|18359.8|18355.8|18366.1|18362.1|18356.7|18352.7|387
1621351200000|2021-05-18 15:20:00|18362.9|18358.9|18370.8|18366.8|18372.3|18368.3|18356.7|18352.7|498
1621351500000|2021-05-18 15:25:00|18372.3|18368.3|18361.4|18357.4|18372.3|18368.3|18359.8|18355.8|404
1621351800000|2021-05-18 15:30:00|18362.9|18358.9|18347.3|18343.3|18362.9|18358.9|18347.3|18343.3|387
1621352100000|2021-05-18 15:35:00|18344.2|18340.2|18337.9|18333.9|18344.2|18340.2|18334.8|18330.8|611
1621352400000|2021-05-18 15:40:00|18334.8|18330.8|18337.9|18333.9|18337.9|18333.9|18328.6|18324.6|346
1621352700000|2021-05-18 15:45:00|18334.8|18330.8|18331.7|18327.7|18337.9|18333.9|18331.7|18327.7|405
1621353000000|2021-05-18 15:50:00|18328.6|18324.6|18325.4|18321.4|18331.7|18327.7|18325.4|18321.4|400
1621353300000|2021-05-18 15:55:00|18322.3|18318.3|18328.6|18324.6|18334.8|18330.8|18322.3|18318.3|619
1621353600000|2021-05-18 16:00:00|18331.7|18327.7|18344.2|18340.2|18344.2|18340.2|18328.6|18324.6|485
1621353900000|2021-05-18 16:05:00|18347.3|18343.3|18341.1|18337.1|18350.4|18346.4|18337.9|18333.9|414
1621354200000|2021-05-18 16:10:00|18344.2|18340.2|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|270
1621354500000|2021-05-18 16:15:00|18353.6|18349.6|18358.3|18354.3|18359.8|18355.8|18350.4|18346.4|479
1621354800000|2021-05-18 16:20:00|18359.8|18355.8|18356.7|18352.7|18359.8|18355.8|18353.6|18349.6|258
1621355100000|2021-05-18 16:25:00|18353.6|18349.6|18353.6|18349.6|18356.7|18352.7|18353.6|18349.6|272
1621355400000|2021-05-18 16:30:00|18350.4|18346.4|18359.8|18355.8|18362.9|18358.9|18350.4|18346.4|339
1621355700000|2021-05-18 16:35:00|18358.3|18354.3|18359.8|18355.8|18362.9|18358.9|18358.3|18354.3|138
1621356000000|2021-05-18 16:40:00|18358.3|18354.3|18348.9|18344.9|18358.3|18354.3|18348.9|18344.9|246
1621356300000|2021-05-18 16:45:00|18350.4|18346.4|18350.4|18346.4|18352|18348|18347.3|18343.3|173
1621356600000|2021-05-18 16:50:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|1211
1621356900000|2021-05-18 16:55:00|18353.6|18349.6|18356.7|18352.7|18356.7|18352.7|18353.6|18349.6|290
1621357200000|2021-05-18 17:00:00|18358.3|18354.3|18356.7|18352.7|18362.9|18358.9|18356.7|18352.7|164
1621357500000|2021-05-18 17:05:00|18353.6|18349.6|18344.2|18340.2|18359.8|18355.8|18344.2|18340.2|470
1621357800000|2021-05-18 17:10:00|18347.3|18343.3|18353.6|18349.6|18353.6|18349.6|18347.3|18343.3|514
1621358100000|2021-05-18 17:15:00|18350.4|18346.4|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|223
1621358400000|2021-05-18 17:20:00|18352|18348|18350.4|18346.4|18356.7|18352.7|18350.4|18346.4|302
1621358700000|2021-05-18 17:25:00|18347.3|18343.3|18350.4|18346.4|18356.7|18352.7|18347.3|18343.3|260
1621359000000|2021-05-18 17:30:00|18353.6|18349.6|18350.4|18346.4|18355.1|18351.1|18350.4|18346.4|62
1621359300000|2021-05-18 17:35:00|18353.6|18349.6|18353.6|18349.6|18353.6|18349.6|18350.4|18346.4|117
1621359600000|2021-05-18 17:40:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18350.4|18346.4|204
1621359900000|2021-05-18 17:45:00|18350.4|18346.4|18356.7|18352.7|18356.7|18352.7|18350.4|18346.4|143
1621360200000|2021-05-18 17:50:00|18353.6|18349.6|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|261
1621360500000|2021-05-18 17:55:00|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|18350.4|18346.4|312
1621360800000|2021-05-18 18:00:00|18359.8|18355.8|18358.3|18354.3|18359.8|18355.8|18356.7|18352.7|307
1621361100000|2021-05-18 18:05:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18356.7|18352.7|51
1621361400000|2021-05-18 18:10:00|18356.7|18352.7|18350.4|18346.4|18356.7|18352.7|18347.3|18343.3|370
1621361700000|2021-05-18 18:15:00|18347.3|18343.3|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|417
1621362000000|2021-05-18 18:20:00|18347.3|18343.3|18356.7|18352.7|18359.8|18355.8|18344.2|18340.2|422
1621362300000|2021-05-18 18:25:00|18358.3|18354.3|18356.7|18352.7|18359.8|18355.8|18356.7|18352.7|203
1621362600000|2021-05-18 18:30:00|18359.8|18355.8|18362.9|18358.9|18362.9|18358.9|18356.7|18352.7|170
1621362900000|2021-05-18 18:35:00|18359.8|18355.8|18369.2|18365.2|18372.3|18368.3|18356.7|18352.7|481
1621363200000|2021-05-18 18:40:00|18372.3|18368.3|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|285
1621363500000|2021-05-18 18:45:00|18375.4|18371.4|18366.1|18362.1|18375.4|18371.4|18366.1|18362.1|245
1621363800000|2021-05-18 18:50:00|18369.2|18365.2|18369.2|18365.2|18378.6|18374.6|18362.9|18358.9|567
1621364100000|2021-05-18 18:55:00|18372.3|18368.3|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|1804
1621364400000|2021-05-18 19:00:00|18372.3|18368.3|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|526
1621364700000|2021-05-18 19:05:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|273
1621365000000|2021-05-18 19:10:00|18366.1|18362.1|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|272
1621365300000|2021-05-18 19:15:00|18362.9|18358.9|18362.9|18358.9|18366.1|18362.1|18362.9|18358.9|145
1621365600000|2021-05-18 19:20:00|18366.1|18362.1|18367.6|18363.6|18369.2|18365.2|18366.1|18362.1|410
1621365900000|2021-05-18 19:25:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|365
1621366200000|2021-05-18 19:30:00|18362.9|18358.9|18359.8|18355.8|18366.1|18362.1|18359.8|18355.8|218
1621366500000|2021-05-18 19:35:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18356.7|18352.7|266
1621366800000|2021-05-18 19:40:00|18361.4|18357.4|18362.9|18358.9|18362.9|18358.9|18356.7|18352.7|272
1621367100000|2021-05-18 19:45:00|18364.5|18360.5|18353.6|18349.6|18366.1|18362.1|18353.6|18349.6|664
1621367400000|2021-05-18 19:50:00|18355.1|18351.1|18347.3|18343.3|18355.1|18351.1|18345.8|18341.8|751
1621367700000|2021-05-18 19:55:00|18350.4|18346.4|18366.1|18362.1|18369.2|18365.2|18350.4|18346.4|1258
1621368000000|2021-05-18 20:00:00|18362.9|18358.9|18369.2|18365.2|18375.4|18371.4|18359.8|18355.8|1412
1621368300000|2021-05-18 20:05:00|18370.8|18366.8|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|270
1621368600000|2021-05-18 20:10:00|18366.1|18362.1|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|106
1621368900000|2021-05-18 20:15:00|18369.2|18365.2|18375.4|18371.4|18375.4|18371.4|18369.2|18365.2|283
1621369200000|2021-05-18 20:20:00|18381.7|18377.7|18372.3|18368.3|18381.7|18377.7|18372.3|18368.3|289
1621369500000|2021-05-18 20:25:00|18369.2|18365.2|18381.7|18377.7|18381.7|18377.7|18369.2|18365.2|273
1621369800000|2021-05-18 20:30:00|18378.6|18374.6|18369.2|18365.2|18381.7|18377.7|18369.2|18365.2|242
1621370100000|2021-05-18 20:35:00|18372.3|18368.3|18381.7|18377.7|18381.7|18377.7|18369.2|18365.2|373
1621370400000|2021-05-18 20:40:00|18378.6|18374.6|18378.6|18374.6|18381.7|18377.7|18375.4|18371.4|423
1621370700000|2021-05-18 20:45:00|18377|18373|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|354
1621371000000|2021-05-18 20:50:00|18372.3|18368.3|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|110
1621371300000|2021-05-18 20:55:00|18377|18373|18381.7|18377.7|18381.7|18377.7|18375.4|18371.4|115
1621375200000|2021-05-18 22:00:00|18373.9|18369.9|18378.6|18374.6|18380.1|18376.1|18373.9|18369.9|57
1621375500000|2021-05-18 22:05:00|18380.1|18376.1|18377|18373|18380.1|18376.1|18375.4|18371.4|17
1621375800000|2021-05-18 22:10:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|3
1621376100000|2021-05-18 22:15:00|18377|18373|18380.1|18376.1|18381.7|18377.7|18375.4|18371.4|40
1621376400000|2021-05-18 22:20:00|18378.6|18374.6|18373.9|18369.9|18378.6|18374.6|18373.9|18369.9|21
1621376700000|2021-05-18 22:25:00|18375.4|18371.4|18372.3|18368.3|18375.4|18371.4|18372.3|18368.3|8
1621377000000|2021-05-18 22:30:00|18373.9|18369.9|18375.4|18371.4|18375.4|18371.4|18373.9|18369.9|8
1621377300000|2021-05-18 22:35:00|18372.3|18368.3|18373.9|18369.9|18373.9|18369.9|18372.3|18368.3|20
1621377900000|2021-05-18 22:45:00|18372.3|18368.3|18369.2|18365.2|18372.3|18368.3|18367.6|18363.6|34
1621378200000|2021-05-18 22:50:00|18372.3|18368.3|18372.3|18368.3|18373.9|18369.9|18372.3|18368.3|59
1621378800000|2021-05-18 23:00:00|18369.2|18365.2|18362.9|18358.9|18369.2|18365.2|18362.9|18358.9|39
1621379100000|2021-05-18 23:05:00|18361.4|18357.4|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|22
1621379400000|2021-05-18 23:10:00|18361.4|18357.4|18362.9|18358.9|18362.9|18358.9|18361.4|18357.4|9
1621379700000|2021-05-18 23:15:00|18366.1|18362.1|18369.2|18365.2|18369.2|18365.2|18366.1|18362.1|13
1621380000000|2021-05-18 23:20:00|18372.3|18368.3|18366.1|18362.1|18372.3|18368.3|18366.1|18362.1|27
1621380300000|2021-05-18 23:25:00|18367.6|18363.6|18367.6|18363.6|18369.2|18365.2|18366.1|18362.1|22
1621380600000|2021-05-18 23:30:00|18369.2|18365.2|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|10
1621380900000|2021-05-18 23:35:00|18373.9|18369.9|18378.6|18374.6|18378.6|18374.6|18369.2|18365.2|57
1621381200000|2021-05-18 23:40:00|18377|18373|18377|18373|18378.6|18374.6|18372.3|18368.3|31
1621381500000|2021-05-18 23:45:00|18375.4|18371.4|18378.6|18374.6|18378.6|18374.6|18375.4|18371.4|7
1621381800000|2021-05-18 23:50:00|18377|18373|18377|18373|18378.6|18374.6|18375.4|18371.4|2
1621382100000|2021-05-18 23:55:00|18375.4|18371.4|18375.4|18371.4|18375.4|18371.4|18375.4|18371.4|33
1621382400000|2021-05-19 00:00:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|56
1621382700000|2021-05-19 00:05:00|18370.8|18366.8|18370.8|18366.8|18372.3|18368.3|18369.2|18365.2|27
1621383000000|2021-05-19 00:10:00|18369.2|18365.2|18367.6|18363.6|18369.2|18365.2|18367.6|18363.6|6
1621383300000|2021-05-19 00:15:00|18366.1|18362.1|18362.9|18358.9|18372.3|18368.3|18359.8|18355.8|48
1621383600000|2021-05-19 00:20:00|18361.4|18357.4|18358.3|18354.3|18362.9|18358.9|18353.6|18349.6|68
1621383900000|2021-05-19 00:25:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18353.6|18349.6|130
1621384200000|2021-05-19 00:30:00|18355.1|18351.1|18356.7|18352.7|18356.7|18352.7|18353.6|18349.6|8
1621384500000|2021-05-19 00:35:00|18358.3|18354.3|18362.9|18358.9|18362.9|18358.9|18355.1|18351.1|45
1621384800000|2021-05-19 00:40:00|18361.4|18357.4|18358.3|18354.3|18361.4|18357.4|18356.7|18352.7|28
1621385100000|2021-05-19 00:45:00|18356.7|18352.7|18361.4|18357.4|18362.9|18358.9|18356.7|18352.7|19
1621385400000|2021-05-19 00:50:00|18359.8|18355.8|18361.4|18357.4|18362.9|18358.9|18356.7|18352.7|16
1621385700000|2021-05-19 00:55:00|18359.8|18355.8|18359.8|18355.8|18359.8|18355.8|18358.3|18354.3|13
1621386000000|2021-05-19 01:00:00|18362.9|18358.9|18359.8|18355.8|18362.9|18358.9|18359.8|18355.8|22
1621386300000|2021-05-19 01:05:00|18361.4|18357.4|18359.8|18355.8|18361.4|18357.4|18356.7|18352.7|22
1621386600000|2021-05-19 01:10:00|18353.6|18349.6|18356.7|18352.7|18356.7|18352.7|18353.6|18349.6|47
1621386900000|2021-05-19 01:15:00|18353.6|18349.6|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|87
1621387200000|2021-05-19 01:20:00|18362.9|18358.9|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|36
1621387500000|2021-05-19 01:25:00|18359.8|18355.8|18359.8|18355.8|18362.9|18358.9|18359.8|18355.8|20
1621387800000|2021-05-19 01:30:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18353.6|18349.6|128
1621388100000|2021-05-19 01:35:00|18355.1|18351.1|18353.6|18349.6|18355.1|18351.1|18353.6|18349.6|21
1621388400000|2021-05-19 01:40:00|18355.1|18351.1|18356.7|18352.7|18358.3|18354.3|18353.6|18349.6|3
1621388700000|2021-05-19 01:45:00|18355.1|18351.1|18353.6|18349.6|18355.1|18351.1|18353.6|18349.6|10
1621389000000|2021-05-19 01:50:00|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|22
1621389300000|2021-05-19 01:55:00|18359.8|18355.8|18364.5|18360.5|18364.5|18360.5|18358.3|18354.3|27
1621389600000|2021-05-19 02:00:00|18366.1|18362.1|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|25
1621389900000|2021-05-19 02:05:00|18364.5|18360.5|18366.1|18362.1|18366.1|18362.1|18364.5|18360.5|2
1621390200000|2021-05-19 02:10:00|18367.6|18363.6|18372.3|18368.3|18372.3|18368.3|18367.6|18363.6|18
1621390500000|2021-05-19 02:15:00|18375.4|18371.4|18375.4|18371.4|18375.4|18371.4|18372.3|18368.3|60
1621390800000|2021-05-19 02:20:00|18373.9|18369.9|18373.9|18369.9|18375.4|18371.4|18372.3|18368.3|18
1621391100000|2021-05-19 02:25:00|18372.3|18368.3|18373.9|18369.9|18373.9|18369.9|18369.2|18365.2|17
1621391400000|2021-05-19 02:30:00|18372.3|18368.3|18373.9|18369.9|18373.9|18369.9|18372.3|18368.3|15
1621391700000|2021-05-19 02:35:00|18375.4|18371.4|18366.1|18362.1|18375.4|18371.4|18366.1|18362.1|44
1621392000000|2021-05-19 02:40:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|14
1621392300000|2021-05-19 02:45:00|||||||||6
1621392600000|2021-05-19 02:50:00|18369.2|18365.2|18369.2|18365.2|18372.3|18368.3|18369.2|18365.2|18
1621392900000|2021-05-19 02:55:00|18370.8|18366.8|18369.2|18365.2|18372.3|18368.3|18366.1|18362.1|6
1621393200000|2021-05-19 03:00:00|18366.1|18362.1|18366.1|18362.1|18366.1|18362.1|18366.1|18362.1|8
1621393500000|2021-05-19 03:05:00|18364.5|18360.5|18364.5|18360.5|18364.5|18360.5|18362.9|18358.9|5
1621393800000|2021-05-19 03:10:00|18362.9|18358.9|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|2
1621394100000|2021-05-19 03:15:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|10
1621394400000|2021-05-19 03:20:00|18362.9|18358.9|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|20
1621395000000|2021-05-19 03:30:00|||||||||2
1621395300000|2021-05-19 03:35:00|18367.6|18363.6|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|17
1621395600000|2021-05-19 03:40:00|18362.9|18358.9|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|12
1621395900000|2021-05-19 03:45:00|18364.5|18360.5|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|31
1621396500000|2021-05-19 03:55:00|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|8
1621396800000|2021-05-19 04:00:00|18366.1|18362.1|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|27
1621397100000|2021-05-19 04:05:00|18362.9|18358.9|18362.9|18358.9|18362.9|18358.9|18362.9|18358.9|8
1621397400000|2021-05-19 04:10:00|||||||||7
1621397700000|2021-05-19 04:15:00|18359.8|18355.8|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|21
1621398000000|2021-05-19 04:20:00|18366.1|18362.1|18362.9|18358.9|18366.1|18362.1|18362.9|18358.9|23
1621398300000|2021-05-19 04:25:00|||||||||1
1621398600000|2021-05-19 04:30:00|||||||||2
1621398900000|2021-05-19 04:35:00|18366.1|18362.1|18369.2|18365.2|18369.2|18365.2|18366.1|18362.1|25
1621399200000|2021-05-19 04:40:00|18366.1|18362.1|18372.3|18368.3|18372.3|18368.3|18366.1|18362.1|33
1621399500000|2021-05-19 04:45:00|18370.8|18366.8|18366.1|18362.1|18370.8|18366.8|18366.1|18362.1|31
1621399800000|2021-05-19 04:50:00|18362.9|18358.9|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|35
1621400100000|2021-05-19 04:55:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|24
1621400400000|2021-05-19 05:00:00|18367.6|18363.6|18369.2|18365.2|18369.2|18365.2|18366.1|18362.1|17
1621400700000|2021-05-19 05:05:00|18370.8|18366.8|18366.1|18362.1|18372.3|18368.3|18366.1|18362.1|21
1621401000000|2021-05-19 05:10:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|46
1621401300000|2021-05-19 05:15:00|18367.6|18363.6|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|26
1621401600000|2021-05-19 05:20:00|||||||||4
1621401900000|2021-05-19 05:25:00|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|18366.1|18362.1|25
1621402200000|2021-05-19 05:30:00|18372.3|18368.3|18372.3|18368.3|18375.4|18371.4|18372.3|18368.3|39
1621402500000|2021-05-19 05:35:00|18370.8|18366.8|18369.2|18365.2|18372.3|18368.3|18369.2|18365.2|26
1621402800000|2021-05-19 05:40:00|18372.3|18368.3|18369.2|18365.2|18372.3|18368.3|18369.2|18365.2|26
1621403100000|2021-05-19 05:45:00|18372.3|18368.3|18375.4|18371.4|18375.4|18371.4|18370.8|18366.8|26
1621403400000|2021-05-19 05:50:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18373.9|18369.9|77
1621403700000|2021-05-19 05:55:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|19
1621404000000|2021-05-19 06:00:00|18373.9|18369.9|18373.9|18369.9|18378.6|18374.6|18372.3|18368.3|66
1621404300000|2021-05-19 06:05:00|18375.4|18371.4|18364.5|18360.5|18378.6|18374.6|18364.5|18360.5|95
1621404600000|2021-05-19 06:10:00|18366.1|18362.1|18366.1|18362.1|18372.3|18368.3|18362.9|18358.9|92
1621404900000|2021-05-19 06:15:00|18364.5|18360.5|18359.8|18355.8|18366.1|18362.1|18359.8|18355.8|49
1621405200000|2021-05-19 06:20:00|18362.9|18358.9|18359.8|18355.8|18362.9|18358.9|18356.7|18352.7|81
1621405500000|2021-05-19 06:25:00|18361.4|18357.4|18341.1|18337.1|18362.9|18358.9|18334.8|18330.8|270
1621405800000|2021-05-19 06:30:00|18339.5|18335.5|18337.9|18333.9|18344.2|18340.2|18334.8|18330.8|182
1621406100000|2021-05-19 06:35:00|18336.4|18332.4|18341.1|18337.1|18344.2|18340.2|18334.8|18330.8|204
1621406400000|2021-05-19 06:40:00|18342.6|18338.6|18347.3|18343.3|18350.4|18346.4|18339.5|18335.5|194
1621406700000|2021-05-19 06:45:00|18344.2|18340.2|18347.3|18343.3|18350.4|18346.4|18344.2|18340.2|188
1621407000000|2021-05-19 06:50:00|18345.8|18341.8|18353.6|18349.6|18353.6|18349.6|18345.8|18341.8|83
1621407300000|2021-05-19 06:55:00|18350.4|18346.4|18347.3|18343.3|18350.4|18346.4|18347.3|18343.3|66
1621407600000|2021-05-19 07:00:00|18344.2|18340.2|18328.6|18324.6|18344.2|18340.2|18325.4|18321.4|1022
1621407900000|2021-05-19 07:05:00|18330.1|18326.1|18322.3|18318.3|18331.7|18327.7|18316.1|18312.1|246
1621408200000|2021-05-19 07:10:00|18319.2|18315.2|18319.2|18315.2|18322.3|18318.3|18312.9|18308.9|574
1621408500000|2021-05-19 07:15:00|18320.8|18316.8|18319.2|18315.2|18325.4|18321.4|18312.9|18308.9|368
1621408800000|2021-05-19 07:20:00|18316.1|18312.1|18316.1|18312.1|18320.8|18316.8|18312.9|18308.9|153
1621409100000|2021-05-19 07:25:00|18314.5|18310.5|18319.2|18315.2|18319.2|18315.2|18312.9|18308.9|194
1621409400000|2021-05-19 07:30:00|18316.1|18312.1|18312.9|18308.9|18319.2|18315.2|18309.8|18305.8|411
1621409700000|2021-05-19 07:35:00|18311.4|18307.4|18309.8|18305.8|18316.1|18312.1|18306.7|18302.7|256
1621410000000|2021-05-19 07:40:00|18308.3|18304.3|18294.2|18290.2|18309.8|18305.8|18294.2|18290.2|358
1621410300000|2021-05-19 07:45:00|18291.1|18287.1|18278.6|18274.6|18294.2|18290.2|18278.6|18274.6|445
1621410600000|2021-05-19 07:50:00|18277|18273|18287.9|18283.9|18287.9|18283.9|18277|18273|387
1621410900000|2021-05-19 07:55:00|18291.1|18287.1|18297.3|18293.3|18300.4|18296.4|18284.8|18280.8|439
1621411200000|2021-05-19 08:00:00|18295.8|18291.8|18291.1|18287.1|18297.3|18293.3|18281.7|18277.7|382
1621411500000|2021-05-19 08:05:00|18294.2|18290.2|18294.2|18290.2|18297.3|18293.3|18291.1|18287.1|218
1621411800000|2021-05-19 08:10:00|18295.8|18291.8|18300.4|18296.4|18300.4|18296.4|18291.1|18287.1|143
1621412100000|2021-05-19 08:15:00|18297.3|18293.3|18300.4|18296.4|18300.4|18296.4|18294.2|18290.2|85
1621412400000|2021-05-19 08:20:00|18303.6|18299.6|18312.9|18308.9|18316.1|18312.1|18300.4|18296.4|263
1621412700000|2021-05-19 08:25:00|18314.5|18310.5|18306.7|18302.7|18316.1|18312.1|18303.6|18299.6|268
1621413000000|2021-05-19 08:30:00|18303.6|18299.6|18306.7|18302.7|18309.8|18305.8|18303.6|18299.6|125
1621413300000|2021-05-19 08:35:00|18303.6|18299.6|18308.3|18304.3|18312.9|18308.9|18303.6|18299.6|177
1621413600000|2021-05-19 08:40:00|18306.7|18302.7|18306.7|18302.7|18309.8|18305.8|18305.1|18301.1|99
1621413900000|2021-05-19 08:45:00|18308.3|18304.3|18312.9|18308.9|18316.1|18312.1|18306.7|18302.7|225
1621414200000|2021-05-19 08:50:00|18316.1|18312.1|18312.9|18308.9|18316.1|18312.1|18312.9|18308.9|71
1621414500000|2021-05-19 08:55:00|18316.1|18312.1|18312.9|18308.9|18319.2|18315.2|18306.7|18302.7|352
1621414800000|2021-05-19 09:00:00|18311.4|18307.4|18316.1|18312.1|18319.2|18315.2|18309.8|18305.8|254
1621415100000|2021-05-19 09:05:00|18317.6|18313.6|18312.9|18308.9|18319.2|18315.2|18309.8|18305.8|254
1621415400000|2021-05-19 09:10:00|18316.1|18312.1|18316.1|18312.1|18316.1|18312.1|18309.8|18305.8|362
1621415700000|2021-05-19 09:15:00|18312.9|18308.9|18316.1|18312.1|18316.1|18312.1|18306.7|18302.7|186
1621416000000|2021-05-19 09:20:00|18319.2|18315.2|18306.7|18302.7|18319.2|18315.2|18303.6|18299.6|104
1621416300000|2021-05-19 09:25:00|18305.1|18301.1|18306.7|18302.7|18312.9|18308.9|18303.6|18299.6|83
1621416600000|2021-05-19 09:30:00|18309.8|18305.8|18306.7|18302.7|18309.8|18305.8|18306.7|18302.7|77
1621416900000|2021-05-19 09:35:00|18305.1|18301.1|18306.7|18302.7|18308.3|18304.3|18303.6|18299.6|99
1621417200000|2021-05-19 09:40:00|18305.1|18301.1|18309.8|18305.8|18316.1|18312.1|18303.6|18299.6|109
1621417500000|2021-05-19 09:45:00|18312.9|18308.9|18312.9|18308.9|18316.1|18312.1|18309.8|18305.8|130
1621417800000|2021-05-19 09:50:00|18311.4|18307.4|18314.5|18310.5|18314.5|18310.5|18306.7|18302.7|113
1621418100000|2021-05-19 09:55:00|18316.1|18312.1|18316.1|18312.1|18316.1|18312.1|18312.9|18308.9|84
1621418400000|2021-05-19 10:00:00|18319.2|18315.2|18322.3|18318.3|18325.4|18321.4|18319.2|18315.2|171
1621418700000|2021-05-19 10:05:00|18325.4|18321.4|18325.4|18321.4|18325.4|18321.4|18322.3|18318.3|107
1621419000000|2021-05-19 10:10:00|18323.9|18319.9|18325.4|18321.4|18328.6|18324.6|18322.3|18318.3|113
1621419300000|2021-05-19 10:15:00|18323.9|18319.9|18322.3|18318.3|18328.6|18324.6|18319.2|18315.2|143
1621419600000|2021-05-19 10:20:00|18325.4|18321.4|18322.3|18318.3|18328.6|18324.6|18322.3|18318.3|105
1621419900000|2021-05-19 10:25:00|18319.2|18315.2|18319.2|18315.2|18322.3|18318.3|18319.2|18315.2|149
1621420200000|2021-05-19 10:30:00|18317.6|18313.6|18319.2|18315.2|18322.3|18318.3|18316.1|18312.1|59
1621420500000|2021-05-19 10:35:00|18320.8|18316.8|18316.1|18312.1|18320.8|18316.8|18312.9|18308.9|47
1621420800000|2021-05-19 10:40:00|18319.2|18315.2|18312.9|18308.9|18319.2|18315.2|18312.9|18308.9|47
1621421100000|2021-05-19 10:45:00|18316.1|18312.1|18312.9|18308.9|18316.1|18312.1|18309.8|18305.8|86
1621421400000|2021-05-19 10:50:00|18311.4|18307.4|18312.9|18308.9|18312.9|18308.9|18309.8|18305.8|69
1621421700000|2021-05-19 10:55:00|18316.1|18312.1|18303.6|18299.6|18316.1|18312.1|18303.6|18299.6|219
1621422000000|2021-05-19 11:00:00|18305.1|18301.1|18300.4|18296.4|18306.7|18302.7|18294.2|18290.2|409
1621422300000|2021-05-19 11:05:00|18298.9|18294.9|18294.2|18290.2|18300.4|18296.4|18287.9|18283.9|122
1621422600000|2021-05-19 11:10:00|18295.8|18291.8|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|203
1621422900000|2021-05-19 11:15:00|18289.5|18285.5|18300.4|18296.4|18300.4|18296.4|18287.9|18283.9|79
1621423200000|2021-05-19 11:20:00|18302|18298|18306.7|18302.7|18306.7|18302.7|18300.4|18296.4|150
1621423500000|2021-05-19 11:25:00|18305.1|18301.1|18303.6|18299.6|18306.7|18302.7|18300.4|18296.4|245
1621423800000|2021-05-19 11:30:00|18300.4|18296.4|18312.9|18308.9|18312.9|18308.9|18300.4|18296.4|443
1621424100000|2021-05-19 11:35:00|18309.8|18305.8|18325.4|18321.4|18325.4|18321.4|18309.8|18305.8|189
1621424400000|2021-05-19 11:40:00|18323.9|18319.9|18328.6|18324.6|18328.6|18324.6|18323.9|18319.9|133
1621424700000|2021-05-19 11:45:00|18327|18323|18319.2|18315.2|18333.3|18329.3|18319.2|18315.2|394
1621425000000|2021-05-19 11:50:00|18322.3|18318.3|18316.1|18312.1|18322.3|18318.3|18312.9|18308.9|161
1621425300000|2021-05-19 11:55:00|18319.2|18315.2|18322.3|18318.3|18322.3|18318.3|18319.2|18315.2|62
1621425600000|2021-05-19 12:00:00|18323.9|18319.9|18334.8|18330.8|18334.8|18330.8|18319.2|18315.2|202
1621425900000|2021-05-19 12:05:00|18337.9|18333.9|18334.8|18330.8|18344.2|18340.2|18331.7|18327.7|1246
1621426200000|2021-05-19 12:10:00|18331.7|18327.7|18341.1|18337.1|18341.1|18337.1|18331.7|18327.7|377
1621426500000|2021-05-19 12:15:00|18337.9|18333.9|18337.9|18333.9|18341.1|18337.1|18331.7|18327.7|320
1621426800000|2021-05-19 12:20:00|18341.1|18337.1|18325.4|18321.4|18347.3|18343.3|18322.3|18318.3|530
1621427100000|2021-05-19 12:25:00|18322.3|18318.3|18325.4|18321.4|18328.6|18324.6|18319.2|18315.2|376
1621427400000|2021-05-19 12:30:00|18322.3|18318.3|18300.4|18296.4|18322.3|18318.3|18297.3|18293.3|631
1621427700000|2021-05-19 12:35:00|18297.3|18293.3|18316.1|18312.1|18319.2|18315.2|18297.3|18293.3|504
1621428000000|2021-05-19 12:40:00|18319.2|18315.2|18334.8|18330.8|18337.9|18333.9|18319.2|18315.2|472
1621428300000|2021-05-19 12:45:00|18331.7|18327.7|18347.3|18343.3|18347.3|18343.3|18331.7|18327.7|624
1621428600000|2021-05-19 12:50:00|18350.4|18346.4|18378.6|18374.6|18378.6|18374.6|18347.3|18343.3|1259
1621428900000|2021-05-19 12:55:00|18381.7|18377.7|18416.1|18412.1|18419.2|18415.2|18372.3|18368.3|1661
1621429200000|2021-05-19 13:00:00|18419.2|18415.2|18412.9|18408.9|18437.9|18433.9|18409.8|18405.8|2096
1621429500000|2021-05-19 13:05:00|18409.8|18405.8|18425.4|18421.4|18431.7|18427.7|18409.8|18405.8|1280
1621429800000|2021-05-19 13:10:00|18422.3|18418.3|18434.8|18430.8|18434.8|18430.8|18416.1|18412.1|1033
1621430100000|2021-05-19 13:15:00|18431.7|18427.7|18406.7|18402.7|18439.5|18435.5|18403.6|18399.6|1188
1621430400000|2021-05-19 13:20:00|18403.6|18399.6|18381.7|18377.7|18412.9|18408.9|18378.6|18374.6|14829
1621430700000|2021-05-19 13:25:00|18380.1|18376.1|18375.4|18371.4|18381.7|18377.7|18359.8|18355.8|7364
1621431000000|2021-05-19 13:30:00|18378.6|18374.6|18362.9|18358.9|18394.2|18390.2|18362.9|18358.9|1596
1621431300000|2021-05-19 13:35:00|18366.1|18362.1|18369.2|18365.2|18378.6|18374.6|18362.9|18358.9|1084
1621431600000|2021-05-19 13:40:00|18372.3|18368.3|18375.4|18371.4|18391.1|18387.1|18370.8|18366.8|703
1621431900000|2021-05-19 13:45:00|18373.9|18369.9|18384.8|18380.8|18387.9|18383.9|18372.3|18368.3|624
1621432200000|2021-05-19 13:50:00|18381.7|18377.7|18406.7|18402.7|18409.8|18405.8|18375.4|18371.4|1454
1621432500000|2021-05-19 13:55:00|18403.6|18399.6|18422.3|18418.3|18422.3|18418.3|18403.6|18399.6|1530
1621432800000|2021-05-19 14:00:00|18419.2|18415.2|18434.8|18430.8|18434.8|18430.8|18412.9|18408.9|1242
1621433100000|2021-05-19 14:05:00|18436.4|18432.4|18434.8|18430.8|18447.3|18443.3|18428.6|18424.6|992
1621433400000|2021-05-19 14:10:00|18436.4|18432.4|18437.9|18433.9|18447.3|18443.3|18428.6|18424.6|1222
1621433700000|2021-05-19 14:15:00|18439.5|18435.5|18450.4|18446.4|18450.4|18446.4|18437.9|18433.9|885
1621434000000|2021-05-19 14:20:00|18453.6|18449.6|18431.7|18427.7|18456.7|18452.7|18425.4|18421.4|1076
1621434300000|2021-05-19 14:25:00|18428.6|18424.6|18412.9|18408.9|18431.7|18427.7|18412.9|18408.9|528
1621434600000|2021-05-19 14:30:00|18416.1|18412.1|18434.8|18430.8|18434.8|18430.8|18416.1|18412.1|1366
1621434900000|2021-05-19 14:35:00|18437.9|18433.9|18450.4|18446.4|18456.7|18452.7|18431.7|18427.7|749
1621435200000|2021-05-19 14:40:00|18453.6|18449.6|18456.7|18452.7|18469.2|18465.2|18450.4|18446.4|1045
1621435500000|2021-05-19 14:45:00|18459.8|18455.8|18473.9|18469.9|18475.4|18471.4|18456.7|18452.7|807
1621435800000|2021-05-19 14:50:00|18472.3|18468.3|18452|18448|18478.6|18474.6|18450.4|18446.4|994
1621436100000|2021-05-19 14:55:00|18453.6|18449.6|18462.9|18458.9|18462.9|18458.9|18444.2|18440.2|761
1621436400000|2021-05-19 15:00:00|18466.1|18462.1|18475.4|18471.4|18478.6|18474.6|18462.9|18458.9|776
1621436700000|2021-05-19 15:05:00|18472.3|18468.3|18447.3|18443.3|18472.3|18468.3|18444.2|18440.2|1089
1621437000000|2021-05-19 15:10:00|18450.4|18446.4|18450.4|18446.4|18461.4|18457.4|18450.4|18446.4|601
1621437300000|2021-05-19 15:15:00|18447.3|18443.3|18459.8|18455.8|18459.8|18455.8|18447.3|18443.3|702
1621437600000|2021-05-19 15:20:00|18458.3|18454.3|18442.6|18438.6|18459.8|18455.8|18441.1|18437.1|648
1621437900000|2021-05-19 15:25:00|18444.2|18440.2|18437.9|18433.9|18447.3|18443.3|18434.8|18430.8|501
1621438200000|2021-05-19 15:30:00|18434.8|18430.8|18444.2|18440.2|18444.2|18440.2|18431.7|18427.7|354
1621438500000|2021-05-19 15:35:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|375
1621438800000|2021-05-19 15:40:00|18439.5|18435.5|18434.8|18430.8|18444.2|18440.2|18431.7|18427.7|659
1621439100000|2021-05-19 15:45:00|18437.9|18433.9|18425.4|18421.4|18437.9|18433.9|18419.2|18415.2|608
1621439400000|2021-05-19 15:50:00|18422.3|18418.3|18425.4|18421.4|18425.4|18421.4|18416.1|18412.1|716
1621439700000|2021-05-19 15:55:00|18422.3|18418.3|18409.8|18405.8|18422.3|18418.3|18409.8|18405.8|482
1621440000000|2021-05-19 16:00:00|18411.4|18407.4|18419.2|18415.2|18419.2|18415.2|18409.8|18405.8|302
1621440300000|2021-05-19 16:05:00|18416.1|18412.1|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|280
1621440600000|2021-05-19 16:10:00|18419.2|18415.2|18416.1|18412.1|18422.3|18418.3|18416.1|18412.1|269
1621440900000|2021-05-19 16:15:00|18419.2|18415.2|18419.2|18415.2|18419.2|18415.2|18412.9|18408.9|268
1621441200000|2021-05-19 16:20:00|18416.1|18412.1|18412.9|18408.9|18422.3|18418.3|18412.9|18408.9|415
1621441500000|2021-05-19 16:25:00|18409.8|18405.8|18419.2|18415.2|18419.2|18415.2|18406.7|18402.7|353
1621441800000|2021-05-19 16:30:00|18416.1|18412.1|18409.8|18405.8|18419.2|18415.2|18409.8|18405.8|327
1621442100000|2021-05-19 16:35:00|18406.7|18402.7|18403.6|18399.6|18409.8|18405.8|18400.4|18396.4|553
1621442400000|2021-05-19 16:40:00|18400.4|18396.4|18391.1|18387.1|18403.6|18399.6|18391.1|18387.1|833
1621442700000|2021-05-19 16:45:00|18389.5|18385.5|18392.6|18388.6|18397.3|18393.3|18387.9|18383.9|827
1621443000000|2021-05-19 16:50:00|18391.1|18387.1|18381.7|18377.7|18394.2|18390.2|18378.6|18374.6|620
1621443300000|2021-05-19 16:55:00|18378.6|18374.6|18387.9|18383.9|18387.9|18383.9|18375.4|18371.4|887
1621443600000|2021-05-19 17:00:00|18386.4|18382.4|18359.8|18355.8|18397.3|18393.3|18353.6|18349.6|1480
1621443900000|2021-05-19 17:05:00|18362.9|18358.9|18347.3|18343.3|18366.1|18362.1|18344.2|18340.2|1309
1621444200000|2021-05-19 17:10:00|18350.4|18346.4|18347.3|18343.3|18353.6|18349.6|18334.8|18330.8|835
1621444500000|2021-05-19 17:15:00|18344.2|18340.2|18337.9|18333.9|18347.3|18343.3|18337.9|18333.9|674
1621444800000|2021-05-19 17:20:00|18336.4|18332.4|18312.9|18308.9|18337.9|18333.9|18312.9|18308.9|901
1621445100000|2021-05-19 17:25:00|18316.1|18312.1|18319.2|18315.2|18322.3|18318.3|18312.9|18308.9|559
1621445400000|2021-05-19 17:30:00|18316.1|18312.1|18328.6|18324.6|18328.6|18324.6|18316.1|18312.1|390
1621445700000|2021-05-19 17:35:00|18325.4|18321.4|18317.6|18313.6|18325.4|18321.4|18312.9|18308.9|727
1621446000000|2021-05-19 17:40:00|18319.2|18315.2|18309.8|18305.8|18320.8|18316.8|18302|18298|671
1621446300000|2021-05-19 17:45:00|18312.9|18308.9|18312.9|18308.9|18316.1|18312.1|18309.8|18305.8|565
1621446600000|2021-05-19 17:50:00|18309.8|18305.8|18328.6|18324.6|18328.6|18324.6|18309.8|18305.8|483
1621446900000|2021-05-19 17:55:00|18331.7|18327.7|18328.6|18324.6|18337.9|18333.9|18328.6|18324.6|571
1621447200000|2021-05-19 18:00:00|18325.4|18321.4|18294.2|18290.2|18325.4|18321.4|18294.2|18290.2|1282
1621447500000|2021-05-19 18:05:00|18291.1|18287.1|18287.9|18283.9|18294.2|18290.2|18275.4|18271.4|1997
1621447800000|2021-05-19 18:10:00|18284.8|18280.8|18281.7|18277.7|18291.1|18287.1|18262.9|18258.9|1506
1621448100000|2021-05-19 18:15:00|18284.8|18280.8|18284.8|18280.8|18291.1|18287.1|18266.1|18262.1|1566
1621448400000|2021-05-19 18:20:00|18281.7|18277.7|18281.7|18277.7|18294.2|18290.2|18275.4|18271.4|1538
1621448700000|2021-05-19 18:25:00|18283.3|18279.3|18278.6|18274.6|18287.9|18283.9|18269.2|18265.2|855
1621449000000|2021-05-19 18:30:00|18275.4|18271.4|18253.6|18249.6|18280.1|18276.1|18250.4|18246.4|1288
1621449300000|2021-05-19 18:35:00|18247.3|18243.3|18253.6|18249.6|18269.2|18265.2|18247.3|18243.3|888
1621449600000|2021-05-19 18:40:00|18255.1|18251.1|18272.3|18268.3|18275.4|18271.4|18253.6|18249.6|857
1621449900000|2021-05-19 18:45:00|18269.2|18265.2|18262.9|18258.9|18272.3|18268.3|18259.8|18255.8|1092
1621450200000|2021-05-19 18:50:00|18259.8|18255.8|18275.4|18271.4|18278.6|18274.6|18259.8|18255.8|894
1621450500000|2021-05-19 18:55:00|18278.6|18274.6|18294.2|18290.2|18300.4|18296.4|18275.4|18271.4|2239
1621450800000|2021-05-19 19:00:00|18291.1|18287.1|18278.6|18274.6|18297.3|18293.3|18266.1|18262.1|1238
1621451100000|2021-05-19 19:05:00|18281.7|18277.7|18275.4|18271.4|18281.7|18277.7|18269.2|18265.2|337
1621451400000|2021-05-19 19:10:00|18273.9|18269.9|18300.4|18296.4|18302|18298|18273.9|18269.9|474
1621451700000|2021-05-19 19:15:00|18303.6|18299.6|18303.6|18299.6|18306.7|18302.7|18297.3|18293.3|469
1621452000000|2021-05-19 19:20:00|18302|18298|18319.2|18315.2|18319.2|18315.2|18302|18298|441
1621452300000|2021-05-19 19:25:00|18316.1|18312.1|18319.2|18315.2|18325.4|18321.4|18312.9|18308.9|577
1621452600000|2021-05-19 19:30:00|18322.3|18318.3|18341.1|18337.1|18341.1|18337.1|18319.2|18315.2|946
1621452900000|2021-05-19 19:35:00|18337.9|18333.9|18334.8|18330.8|18344.2|18340.2|18334.8|18330.8|4366
1621453200000|2021-05-19 19:40:00|18331.7|18327.7|18334.8|18330.8|18337.9|18333.9|18328.6|18324.6|672
1621453500000|2021-05-19 19:45:00|18337.9|18333.9|18334.8|18330.8|18339.5|18335.5|18328.6|18324.6|373
1621453800000|2021-05-19 19:50:00|18331.7|18327.7|18337.9|18333.9|18341.1|18337.1|18322.3|18318.3|690
1621454100000|2021-05-19 19:55:00|18334.8|18330.8|18325.4|18321.4|18341.1|18337.1|18319.2|18315.2|1191
1621454400000|2021-05-19 20:00:00|18322.3|18318.3|18328.6|18324.6|18337.9|18333.9|18322.3|18318.3|1150
1621454700000|2021-05-19 20:05:00|18331.7|18327.7|18331.7|18327.7|18331.7|18327.7|18328.6|18324.6|1419
1621455000000|2021-05-19 20:10:00|18330.1|18326.1|18337.9|18333.9|18337.9|18333.9|18330.1|18326.1|211
1621455300000|2021-05-19 20:15:00|18341.1|18337.1|18350.4|18346.4|18350.4|18346.4|18337.9|18333.9|459
1621455600000|2021-05-19 20:20:00|18347.3|18343.3|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|335
1621455900000|2021-05-19 20:25:00|18347.3|18343.3|18334.8|18330.8|18350.4|18346.4|18328.6|18324.6|502
1621456200000|2021-05-19 20:30:00|18331.7|18327.7|18333.3|18329.3|18337.9|18333.9|18331.7|18327.7|146
1621456500000|2021-05-19 20:35:00|18331.7|18327.7|18334.8|18330.8|18337.9|18333.9|18331.7|18327.7|192
1621456800000|2021-05-19 20:40:00|18331.7|18327.7|18334.8|18330.8|18334.8|18330.8|18328.6|18324.6|193
1621457100000|2021-05-19 20:45:00|18331.7|18327.7|18347.3|18343.3|18350.4|18346.4|18331.7|18327.7|297
1621457400000|2021-05-19 20:50:00|18344.2|18340.2|18337.9|18333.9|18347.3|18343.3|18337.9|18333.9|209
1621457700000|2021-05-19 20:55:00|18341.1|18337.1|18350.4|18346.4|18350.4|18346.4|18341.1|18337.1|767
1621461600000|2021-05-19 22:00:00|18337.9|18333.9|18330.1|18326.1|18337.9|18333.9|18322.3|18318.3|120
1621461900000|2021-05-19 22:05:00|18331.7|18327.7|18331.7|18327.7|18337.9|18333.9|18331.7|18327.7|14
1621462200000|2021-05-19 22:10:00|18333.3|18329.3|18337.9|18333.9|18341.1|18337.1|18331.7|18327.7|46
1621462500000|2021-05-19 22:15:00|||||||||5
1621462800000|2021-05-19 22:20:00|||||||||2
1621463100000|2021-05-19 22:25:00|18341.1|18337.1|18342.6|18338.6|18344.2|18340.2|18337.9|18333.9|31
1621463400000|2021-05-19 22:30:00|18341.1|18337.1|18341.1|18337.1|18341.1|18337.1|18337.9|18333.9|19
1621463700000|2021-05-19 22:35:00|18342.6|18338.6|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|6
1621464000000|2021-05-19 22:40:00|18345.8|18341.8|18345.8|18341.8|18347.3|18343.3|18344.2|18340.2|13
1621464300000|2021-05-19 22:45:00|18344.2|18340.2|18345.8|18341.8|18347.3|18343.3|18344.2|18340.2|1
1621464600000|2021-05-19 22:50:00|18347.3|18343.3|18347.3|18343.3|18347.3|18343.3|18345.8|18341.8|4
1621464900000|2021-05-19 22:55:00|18345.8|18341.8|18345.8|18341.8|18345.8|18341.8|18345.8|18341.8|0
1621465200000|2021-05-19 23:00:00|18344.2|18340.2|18344.2|18340.2|18344.2|18340.2|18341.1|18337.1|8
1621465500000|2021-05-19 23:05:00|18342.6|18338.6|18342.6|18338.6|18342.6|18338.6|18342.6|18338.6|6
1621465800000|2021-05-19 23:10:00|18341.1|18337.1|18341.1|18337.1|18341.1|18337.1|18341.1|18337.1|50
1621466400000|2021-05-19 23:20:00|18344.2|18340.2|18344.2|18340.2|18344.2|18340.2|18342.6|18338.6|39
1621466700000|2021-05-19 23:25:00|18342.6|18338.6|18342.6|18338.6|18342.6|18338.6|18342.6|18338.6|8
1621467000000|2021-05-19 23:30:00|18341.1|18337.1|18341.1|18337.1|18341.1|18337.1|18339.5|18335.5|13
1621467300000|2021-05-19 23:35:00|18334.8|18330.8|18341.1|18337.1|18341.1|18337.1|18334.8|18330.8|27
1621467600000|2021-05-19 23:40:00|18337.9|18333.9|18341.1|18337.1|18341.1|18337.1|18337.9|18333.9|10
1621467900000|2021-05-19 23:45:00|18339.5|18335.5|18337.9|18333.9|18341.1|18337.1|18337.9|18333.9|18
1621468200000|2021-05-19 23:50:00|18336.4|18332.4|18337.9|18333.9|18341.1|18337.1|18336.4|18332.4|17
1621468500000|2021-05-19 23:55:00|18334.8|18330.8|18337.9|18333.9|18337.9|18333.9|18333.3|18329.3|36
1621468800000|2021-05-20 00:00:00|18341.1|18337.1|18337.9|18333.9|18344.2|18340.2|18337.9|18333.9|68
1621469100000|2021-05-20 00:05:00|18334.8|18330.8|18322.3|18318.3|18337.9|18333.9|18322.3|18318.3|85
1621469400000|2021-05-20 00:10:00|18320.8|18316.8|18317.6|18313.6|18322.3|18318.3|18316.1|18312.1|194
1621469700000|2021-05-20 00:15:00|18316.1|18312.1|18322.3|18318.3|18322.3|18318.3|18309.8|18305.8|146
1621470000000|2021-05-20 00:20:00|18325.4|18321.4|18328.6|18324.6|18328.6|18324.6|18323.9|18319.9|19
1621470300000|2021-05-20 00:25:00|18327|18323|18322.3|18318.3|18328.6|18324.6|18320.8|18316.8|25
1621470600000|2021-05-20 00:30:00|18320.8|18316.8|18319.2|18315.2|18320.8|18316.8|18316.1|18312.1|35
1621470900000|2021-05-20 00:35:00|18316.1|18312.1|18319.2|18315.2|18322.3|18318.3|18316.1|18312.1|41
1621471200000|2021-05-20 00:40:00|18322.3|18318.3|18334.8|18330.8|18334.8|18330.8|18322.3|18318.3|96
1621471500000|2021-05-20 00:45:00|18336.4|18332.4|18336.4|18332.4|18341.1|18337.1|18334.8|18330.8|75
1621471800000|2021-05-20 00:50:00|18334.8|18330.8|18334.8|18330.8|18337.9|18333.9|18333.3|18329.3|12
1621472100000|2021-05-20 00:55:00|18336.4|18332.4|18337.9|18333.9|18337.9|18333.9|18334.8|18330.8|13
1621472400000|2021-05-20 01:00:00|18344.2|18340.2|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|51
1621472700000|2021-05-20 01:05:00|18347.3|18343.3|18347.3|18343.3|18347.3|18343.3|18344.2|18340.2|48
1621473000000|2021-05-20 01:10:00|18345.8|18341.8|18341.1|18337.1|18347.3|18343.3|18341.1|18337.1|46
1621473300000|2021-05-20 01:15:00|18342.6|18338.6|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|64
1621473600000|2021-05-20 01:20:00|18345.8|18341.8|18347.3|18343.3|18347.3|18343.3|18344.2|18340.2|46
1621473900000|2021-05-20 01:25:00|18344.2|18340.2|18345.8|18341.8|18347.3|18343.3|18344.2|18340.2|89
1621474200000|2021-05-20 01:30:00|18344.2|18340.2|18347.3|18343.3|18353.6|18349.6|18344.2|18340.2|62
1621474500000|2021-05-20 01:35:00|18345.8|18341.8|18344.2|18340.2|18347.3|18343.3|18344.2|18340.2|36
1621474800000|2021-05-20 01:40:00|||||||||10
1621475100000|2021-05-20 01:45:00|18347.3|18343.3|18350.4|18346.4|18350.4|18346.4|18347.3|18343.3|34
1621475400000|2021-05-20 01:50:00|18355.1|18351.1|18356.7|18352.7|18356.7|18352.7|18353.6|18349.6|25
1621475700000|2021-05-20 01:55:00|18359.8|18355.8|18362.9|18358.9|18366.1|18362.1|18359.8|18355.8|124
1621476000000|2021-05-20 02:00:00|18366.1|18362.1|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|151
1621476300000|2021-05-20 02:05:00|18372.3|18368.3|18366.1|18362.1|18372.3|18368.3|18366.1|18362.1|99
1621476600000|2021-05-20 02:10:00|18362.9|18358.9|18369.2|18365.2|18369.2|18365.2|18362.9|18358.9|32
1621476900000|2021-05-20 02:15:00|18367.6|18363.6|18362.9|18358.9|18367.6|18363.6|18362.9|18358.9|47
1621477200000|2021-05-20 02:20:00|18364.5|18360.5|18362.9|18358.9|18364.5|18360.5|18362.9|18358.9|33
1621477500000|2021-05-20 02:25:00|18366.1|18362.1|18369.2|18365.2|18369.2|18365.2|18366.1|18362.1|19
1621477800000|2021-05-20 02:30:00|18366.1|18362.1|18362.9|18358.9|18366.1|18362.1|18362.9|18358.9|14
1621478100000|2021-05-20 02:35:00|18359.8|18355.8|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|36
1621478400000|2021-05-20 02:40:00|18366.1|18362.1|18359.8|18355.8|18366.1|18362.1|18359.8|18355.8|20
1621478700000|2021-05-20 02:45:00|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|11
1621479000000|2021-05-20 02:50:00|18353.6|18349.6|18356.7|18352.7|18356.7|18352.7|18350.4|18346.4|44
1621479300000|2021-05-20 02:55:00|18358.3|18354.3|18359.8|18355.8|18359.8|18355.8|18356.7|18352.7|25
1621479600000|2021-05-20 03:00:00|18358.3|18354.3|18359.8|18355.8|18359.8|18355.8|18356.7|18352.7|26
1621479900000|2021-05-20 03:05:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18356.7|18352.7|13
1621480200000|2021-05-20 03:10:00|18358.3|18354.3|18356.7|18352.7|18358.3|18354.3|18356.7|18352.7|6
1621480500000|2021-05-20 03:15:00|18358.3|18354.3|18356.7|18352.7|18359.8|18355.8|18356.7|18352.7|11
1621480800000|2021-05-20 03:20:00|||||||||3
1621481100000|2021-05-20 03:25:00|18359.8|18355.8|18359.8|18355.8|18359.8|18355.8|18359.8|18355.8|19
1621481400000|2021-05-20 03:30:00|18356.7|18352.7|18356.7|18352.7|18359.8|18355.8|18356.7|18352.7|13
1621481700000|2021-05-20 03:35:00|18362.9|18358.9|18359.8|18355.8|18362.9|18358.9|18359.8|18355.8|30
1621482000000|2021-05-20 03:40:00|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|11
1621482300000|2021-05-20 03:45:00|||||||||21
1621482600000|2021-05-20 03:50:00|18355.1|18351.1|18353.6|18349.6|18356.7|18352.7|18353.6|18349.6|16
1621482900000|2021-05-20 03:55:00|||||||||6
1621483200000|2021-05-20 04:00:00|||||||||10
1621483500000|2021-05-20 04:05:00|||||||||15
1621484100000|2021-05-20 04:15:00|||||||||1
1621484400000|2021-05-20 04:20:00|18350.4|18346.4|18347.3|18343.3|18353.6|18349.6|18347.3|18343.3|56
1621484700000|2021-05-20 04:25:00|18345.8|18341.8|18347.3|18343.3|18347.3|18343.3|18345.8|18341.8|30
1621485000000|2021-05-20 04:30:00|18344.2|18340.2|18347.3|18343.3|18347.3|18343.3|18344.2|18340.2|10
1621485300000|2021-05-20 04:35:00|||||||||10
1621485600000|2021-05-20 04:40:00|18342.6|18338.6|18347.3|18343.3|18347.3|18343.3|18342.6|18338.6|39
1621485900000|2021-05-20 04:45:00|18350.4|18346.4|18353.6|18349.6|18353.6|18349.6|18350.4|18346.4|41
1621486200000|2021-05-20 04:50:00|18352|18348|18345.8|18341.8|18353.6|18349.6|18345.8|18341.8|59
1621486500000|2021-05-20 04:55:00|18344.2|18340.2|18344.2|18340.2|18345.8|18341.8|18344.2|18340.2|7
1621486800000|2021-05-20 05:00:00|18345.8|18341.8|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|20
1621487100000|2021-05-20 05:05:00|18348.9|18344.9|18347.3|18343.3|18348.9|18344.9|18347.3|18343.3|19
1621487400000|2021-05-20 05:10:00|18345.8|18341.8|18341.1|18337.1|18345.8|18341.8|18341.1|18337.1|36
1621487700000|2021-05-20 05:15:00|18339.5|18335.5|18341.1|18337.1|18341.1|18337.1|18339.5|18335.5|70
1621488000000|2021-05-20 05:20:00|18337.9|18333.9|18341.1|18337.1|18341.1|18337.1|18337.9|18333.9|29
1621488300000|2021-05-20 05:25:00|18344.2|18340.2|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|69
1621488600000|2021-05-20 05:30:00|18344.2|18340.2|18331.7|18327.7|18347.3|18343.3|18331.7|18327.7|152
1621488900000|2021-05-20 05:35:00|18334.8|18330.8|18337.9|18333.9|18337.9|18333.9|18334.8|18330.8|28
1621489200000|2021-05-20 05:40:00|18334.8|18330.8|18328.6|18324.6|18334.8|18330.8|18328.6|18324.6|102
1621489500000|2021-05-20 05:45:00|18330.1|18326.1|18328.6|18324.6|18331.7|18327.7|18328.6|18324.6|44
1621489800000|2021-05-20 05:50:00|18327|18323|18325.4|18321.4|18328.6|18324.6|18325.4|18321.4|87
1621490100000|2021-05-20 05:55:00|||||||||61
1621490400000|2021-05-20 06:00:00|18322.3|18318.3|18334.8|18330.8|18341.1|18337.1|18322.3|18318.3|194
1621490700000|2021-05-20 06:05:00|18333.3|18329.3|18328.6|18324.6|18337.9|18333.9|18325.4|18321.4|163
1621491000000|2021-05-20 06:10:00|18331.7|18327.7|18337.9|18333.9|18337.9|18333.9|18328.6|18324.6|81
1621491300000|2021-05-20 06:15:00|18334.8|18330.8|18333.3|18329.3|18334.8|18330.8|18331.7|18327.7|48
1621491600000|2021-05-20 06:20:00|18331.7|18327.7|18328.6|18324.6|18337.9|18333.9|18325.4|18321.4|98
1621491900000|2021-05-20 06:25:00|18325.4|18321.4|18319.2|18315.2|18328.6|18324.6|18312.9|18308.9|238
1621492200000|2021-05-20 06:30:00|18322.3|18318.3|18337.9|18333.9|18337.9|18333.9|18322.3|18318.3|115
1621492500000|2021-05-20 06:35:00|18341.1|18337.1|18334.8|18330.8|18341.1|18337.1|18334.8|18330.8|85
1621492800000|2021-05-20 06:40:00|18328.6|18324.6|18337.9|18333.9|18337.9|18333.9|18328.6|18324.6|73
1621493100000|2021-05-20 06:45:00|18341.1|18337.1|18337.9|18333.9|18344.2|18340.2|18337.9|18333.9|197
1621493400000|2021-05-20 06:50:00|18341.1|18337.1|18334.8|18330.8|18341.1|18337.1|18330.1|18326.1|44
1621493700000|2021-05-20 06:55:00|18331.7|18327.7|18331.7|18327.7|18331.7|18327.7|18327|18323|61
1621494000000|2021-05-20 07:00:00|18334.8|18330.8|18337.9|18333.9|18344.2|18340.2|18334.8|18330.8|176
1621494300000|2021-05-20 07:05:00|18334.8|18330.8|18337.9|18333.9|18341.1|18337.1|18328.6|18324.6|120
1621494600000|2021-05-20 07:10:00|18334.8|18330.8|18328.6|18324.6|18336.4|18332.4|18322.3|18318.3|124
1621494900000|2021-05-20 07:15:00|18325.4|18321.4|18322.3|18318.3|18325.4|18321.4|18312.9|18308.9|134
1621495200000|2021-05-20 07:20:00|18325.4|18321.4|18337.9|18333.9|18337.9|18333.9|18322.3|18318.3|144
1621495500000|2021-05-20 07:25:00|18339.5|18335.5|18339.5|18335.5|18341.1|18337.1|18331.7|18327.7|161
1621495800000|2021-05-20 07:30:00|18341.1|18337.1|18344.2|18340.2|18350.4|18346.4|18337.9|18333.9|158
1621496100000|2021-05-20 07:35:00|18345.8|18341.8|18337.9|18333.9|18347.3|18343.3|18334.8|18330.8|111
1621496400000|2021-05-20 07:40:00|18334.8|18330.8|18347.3|18343.3|18348.9|18344.9|18331.7|18327.7|339
1621496700000|2021-05-20 07:45:00|18348.9|18344.9|18347.3|18343.3|18353.6|18349.6|18344.2|18340.2|221
1621497000000|2021-05-20 07:50:00|18350.4|18346.4|18353.6|18349.6|18353.6|18349.6|18350.4|18346.4|58
1621497300000|2021-05-20 07:55:00|18352|18348|18347.3|18343.3|18352|18348|18347.3|18343.3|109
1621497600000|2021-05-20 08:00:00|18350.4|18346.4|18356.7|18352.7|18356.7|18352.7|18350.4|18346.4|133
1621497900000|2021-05-20 08:05:00|18353.6|18349.6|18362.9|18358.9|18362.9|18358.9|18353.6|18349.6|110
1621498200000|2021-05-20 08:10:00|18366.1|18362.1|18359.8|18355.8|18367.6|18363.6|18359.8|18355.8|188
1621498500000|2021-05-20 08:15:00|18361.4|18357.4|18353.6|18349.6|18362.9|18358.9|18350.4|18346.4|263
1621498800000|2021-05-20 08:20:00|18350.4|18346.4|18350.4|18346.4|18356.7|18352.7|18347.3|18343.3|119
1621499100000|2021-05-20 08:25:00|18353.6|18349.6|18356.7|18352.7|18359.8|18355.8|18353.6|18349.6|131
1621499400000|2021-05-20 08:30:00|18353.6|18349.6|18359.8|18355.8|18362.9|18358.9|18353.6|18349.6|94
1621499700000|2021-05-20 08:35:00|18362.9|18358.9|18359.8|18355.8|18369.2|18365.2|18356.7|18352.7|204
1621500000000|2021-05-20 08:40:00|18361.4|18357.4|18369.2|18365.2|18369.2|18365.2|18356.7|18352.7|78
1621500300000|2021-05-20 08:45:00|18367.6|18363.6|18369.2|18365.2|18372.3|18368.3|18362.9|18358.9|122
1621500600000|2021-05-20 08:50:00|18372.3|18368.3|18366.1|18362.1|18372.3|18368.3|18366.1|18362.1|135
1621500900000|2021-05-20 08:55:00|18369.2|18365.2|18384.8|18380.8|18384.8|18380.8|18366.1|18362.1|346
1621501200000|2021-05-20 09:00:00|18381.7|18377.7|18381.7|18377.7|18384.8|18380.8|18375.4|18371.4|280
1621501500000|2021-05-20 09:05:00|18384.8|18380.8|18372.3|18368.3|18384.8|18380.8|18369.2|18365.2|183
1621501800000|2021-05-20 09:10:00|18369.2|18365.2|18369.2|18365.2|18372.3|18368.3|18366.1|18362.1|110
1621502100000|2021-05-20 09:15:00|18372.3|18368.3|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|81
1621502400000|2021-05-20 09:20:00|18373.9|18369.9|18387.9|18383.9|18387.9|18383.9|18373.9|18369.9|145
1621502700000|2021-05-20 09:25:00|18386.4|18382.4|18375.4|18371.4|18387.9|18383.9|18375.4|18371.4|267
1621503000000|2021-05-20 09:30:00|18378.6|18374.6|18381.7|18377.7|18384.8|18380.8|18375.4|18371.4|182
1621503300000|2021-05-20 09:35:00|18378.6|18374.6|18378.6|18374.6|18381.7|18377.7|18375.4|18371.4|84
1621503600000|2021-05-20 09:40:00|18375.4|18371.4|18369.2|18365.2|18378.6|18374.6|18366.1|18362.1|99
1621503900000|2021-05-20 09:45:00|18372.3|18368.3|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|122
1621504200000|2021-05-20 09:50:00|18369.2|18365.2|18372.3|18368.3|18375.4|18371.4|18366.1|18362.1|74
1621504500000|2021-05-20 09:55:00|18375.4|18371.4|18372.3|18368.3|18378.6|18374.6|18372.3|18368.3|102
1621504800000|2021-05-20 10:00:00|18369.2|18365.2|18366.1|18362.1|18372.3|18368.3|18362.9|18358.9|42
1621505100000|2021-05-20 10:05:00|18362.9|18358.9|18359.8|18355.8|18366.1|18362.1|18359.8|18355.8|67
1621505400000|2021-05-20 10:10:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18359.8|18355.8|133
1621505700000|2021-05-20 10:15:00|18372.3|18368.3|18375.4|18371.4|18375.4|18371.4|18372.3|18368.3|62
1621506000000|2021-05-20 10:20:00|18377|18373|18372.3|18368.3|18378.6|18374.6|18369.2|18365.2|57
1621506300000|2021-05-20 10:25:00|18369.2|18365.2|18366.1|18362.1|18372.3|18368.3|18362.9|18358.9|60
1621506600000|2021-05-20 10:30:00|18364.5|18360.5|18359.8|18355.8|18369.2|18365.2|18353.6|18349.6|240
1621506900000|2021-05-20 10:35:00|18356.7|18352.7|18350.4|18346.4|18358.3|18354.3|18347.3|18343.3|126
1621507200000|2021-05-20 10:40:00|18348.9|18344.9|18362.9|18358.9|18362.9|18358.9|18347.3|18343.3|211
1621507500000|2021-05-20 10:45:00|18364.5|18360.5|18353.6|18349.6|18366.1|18362.1|18350.4|18346.4|212
1621507800000|2021-05-20 10:50:00|18356.7|18352.7|18347.3|18343.3|18356.7|18352.7|18344.2|18340.2|88
1621508100000|2021-05-20 10:55:00|18345.8|18341.8|18353.6|18349.6|18356.7|18352.7|18344.2|18340.2|300
1621508400000|2021-05-20 11:00:00|18350.4|18346.4|18331.7|18327.7|18353.6|18349.6|18328.6|18324.6|416
1621508700000|2021-05-20 11:05:00|18328.6|18324.6|18341.1|18337.1|18341.1|18337.1|18328.6|18324.6|731
1621509000000|2021-05-20 11:10:00|18342.6|18338.6|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|213
1621509300000|2021-05-20 11:15:00|18341.1|18337.1|18331.7|18327.7|18344.2|18340.2|18328.6|18324.6|203
1621509600000|2021-05-20 11:20:00|18328.6|18324.6|18328.6|18324.6|18337.9|18333.9|18325.4|18321.4|180
1621509900000|2021-05-20 11:25:00|18325.4|18321.4|18337.9|18333.9|18337.9|18333.9|18325.4|18321.4|185
1621510200000|2021-05-20 11:30:00|18336.4|18332.4|18344.2|18340.2|18344.2|18340.2|18334.8|18330.8|181
1621510500000|2021-05-20 11:35:00|18347.3|18343.3|18350.4|18346.4|18353.6|18349.6|18344.2|18340.2|183
1621510800000|2021-05-20 11:40:00|18353.6|18349.6|18347.3|18343.3|18353.6|18349.6|18347.3|18343.3|246
1621511100000|2021-05-20 11:45:00|18350.4|18346.4|18353.6|18349.6|18356.7|18352.7|18347.3|18343.3|186
1621511400000|2021-05-20 11:50:00|18356.7|18352.7|18369.2|18365.2|18372.3|18368.3|18356.7|18352.7|278
1621511700000|2021-05-20 11:55:00|18366.1|18362.1|18356.7|18352.7|18369.2|18365.2|18356.7|18352.7|3004
1621512000000|2021-05-20 12:00:00|18358.3|18354.3|18362.9|18358.9|18362.9|18358.9|18344.2|18340.2|316
1621512300000|2021-05-20 12:05:00|18359.8|18355.8|18362.9|18358.9|18366.1|18362.1|18353.6|18349.6|350
1621512600000|2021-05-20 12:10:00|18364.5|18360.5|18366.1|18362.1|18375.4|18371.4|18362.9|18358.9|520
1621512900000|2021-05-20 12:15:00|18362.9|18358.9|18359.8|18355.8|18375.4|18371.4|18356.7|18352.7|390
1621513200000|2021-05-20 12:20:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18356.7|18352.7|516
1621513500000|2021-05-20 12:25:00|18366.1|18362.1|18378.6|18374.6|18380.1|18376.1|18366.1|18362.1|526
1621513800000|2021-05-20 12:30:00|18375.4|18371.4|18387.9|18383.9|18397.3|18393.3|18375.4|18371.4|577
1621514100000|2021-05-20 12:35:00|18389.5|18385.5|18381.7|18377.7|18391.1|18387.1|18369.2|18365.2|426
1621514400000|2021-05-20 12:40:00|18384.8|18380.8|18397.3|18393.3|18397.3|18393.3|18378.6|18374.6|435
1621514700000|2021-05-20 12:45:00|18400.4|18396.4|18394.2|18390.2|18400.4|18396.4|18387.9|18383.9|7454
1621515000000|2021-05-20 12:50:00|18395.8|18391.8|18397.3|18393.3|18403.6|18399.6|18387.9|18383.9|831
1621515300000|2021-05-20 12:55:00|18400.4|18396.4|18397.3|18393.3|18400.4|18396.4|18387.9|18383.9|373
1621515600000|2021-05-20 13:00:00|18400.4|18396.4|18409.8|18405.8|18416.1|18412.1|18400.4|18396.4|372
1621515900000|2021-05-20 13:05:00|18406.7|18402.7|18400.4|18396.4|18409.8|18405.8|18391.1|18387.1|805
1621516200000|2021-05-20 13:10:00|18397.3|18393.3|18391.1|18387.1|18403.6|18399.6|18391.1|18387.1|545
1621516500000|2021-05-20 13:15:00|18394.2|18390.2|18387.9|18383.9|18394.2|18390.2|18387.9|18383.9|636
1621516800000|2021-05-20 13:20:00|18391.1|18387.1|18397.3|18393.3|18400.4|18396.4|18387.9|18383.9|649
1621517100000|2021-05-20 13:25:00|18395.8|18391.8|18403.6|18399.6|18403.6|18399.6|18391.1|18387.1|607
1621517400000|2021-05-20 13:30:00|18400.4|18396.4|18406.7|18402.7|18406.7|18402.7|18391.1|18387.1|713
1621517700000|2021-05-20 13:35:00|18409.8|18405.8|18425.4|18421.4|18431.7|18427.7|18403.6|18399.6|896
1621518000000|2021-05-20 13:40:00|18428.6|18424.6|18441.1|18437.1|18444.2|18440.2|18422.3|18418.3|3571
1621518300000|2021-05-20 13:45:00|18444.2|18440.2|18444.2|18440.2|18450.4|18446.4|18437.9|18433.9|1067
1621518600000|2021-05-20 13:50:00|18441.1|18437.1|18455.1|18451.1|18456.7|18452.7|18441.1|18437.1|898
1621518900000|2021-05-20 13:55:00|18456.7|18452.7|18469.2|18465.2|18469.2|18465.2|18453.6|18449.6|987
1621519200000|2021-05-20 14:00:00|18467.6|18463.6|18462.9|18458.9|18478.6|18474.6|18462.9|18458.9|1430
1621519500000|2021-05-20 14:05:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18456.7|18452.7|728
1621519800000|2021-05-20 14:10:00|18466.1|18462.1|18469.2|18465.2|18475.4|18471.4|18462.9|18458.9|931
1621520100000|2021-05-20 14:15:00|18470.8|18466.8|18456.7|18452.7|18470.8|18466.8|18456.7|18452.7|1195
1621520400000|2021-05-20 14:20:00|18453.6|18449.6|18469.2|18465.2|18469.2|18465.2|18450.4|18446.4|1828
1621520700000|2021-05-20 14:25:00|18466.1|18462.1|18469.2|18465.2|18472.3|18468.3|18456.7|18452.7|2713
1621521000000|2021-05-20 14:30:00|18472.3|18468.3|18462.9|18458.9|18472.3|18468.3|18447.3|18443.3|2380
1621521300000|2021-05-20 14:35:00|18466.1|18462.1|18484.8|18480.8|18484.8|18480.8|18464.5|18460.5|1331
1621521600000|2021-05-20 14:40:00|18487.9|18483.9|18466.1|18462.1|18487.9|18483.9|18462.9|18458.9|11129
1621521900000|2021-05-20 14:45:00|18462.9|18458.9|18475.4|18471.4|18475.4|18471.4|18459.8|18455.8|632
1621522200000|2021-05-20 14:50:00|18477|18473|18469.2|18465.2|18481.7|18477.7|18469.2|18465.2|1261
1621522500000|2021-05-20 14:55:00|18466.1|18462.1|18456.7|18452.7|18472.3|18468.3|18456.7|18452.7|4971
1621522800000|2021-05-20 15:00:00|18459.8|18455.8|18459.8|18455.8|18469.2|18465.2|18456.7|18452.7|525
1621523100000|2021-05-20 15:05:00|18462.9|18458.9|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|263
1621523400000|2021-05-20 15:10:00|18466.1|18462.1|18475.4|18471.4|18478.6|18474.6|18466.1|18462.1|527
1621523700000|2021-05-20 15:15:00|18481.7|18477.7|18472.3|18468.3|18481.7|18477.7|18469.2|18465.2|2510
1621524000000|2021-05-20 15:20:00|18469.2|18465.2|18456.7|18452.7|18469.2|18465.2|18450.4|18446.4|935
1621524300000|2021-05-20 15:25:00|18453.6|18449.6|18453.6|18449.6|18459.8|18455.8|18453.6|18449.6|514
1621524600000|2021-05-20 15:30:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|396
1621524900000|2021-05-20 15:35:00|18459.8|18455.8|18472.3|18468.3|18475.4|18471.4|18456.7|18452.7|329
1621525200000|2021-05-20 15:40:00|18475.4|18471.4|18475.4|18471.4|18494.2|18490.2|18475.4|18471.4|5680
1621525500000|2021-05-20 15:45:00|18472.3|18468.3|18466.1|18462.1|18478.6|18474.6|18462.9|18458.9|642
1621525800000|2021-05-20 15:50:00|18469.2|18465.2|18456.7|18452.7|18469.2|18465.2|18456.7|18452.7|646
1621526100000|2021-05-20 15:55:00|18459.8|18455.8|18462.9|18458.9|18466.1|18462.1|18456.7|18452.7|527
1621526400000|2021-05-20 16:00:00|18466.1|18462.1|18478.6|18474.6|18478.6|18474.6|18462.9|18458.9|538
1621526700000|2021-05-20 16:05:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|269
1621527000000|2021-05-20 16:10:00|18478.6|18474.6|18475.4|18471.4|18481.7|18477.7|18475.4|18471.4|680
1621527300000|2021-05-20 16:15:00|18478.6|18474.6|18494.2|18490.2|18497.3|18493.3|18475.4|18471.4|653
1621527600000|2021-05-20 16:20:00|18491.1|18487.1|18500.4|18496.4|18500.4|18496.4|18491.1|18487.1|249
1621527900000|2021-05-20 16:25:00|18497.3|18493.3|18503.6|18499.6|18506.7|18502.7|18491.1|18487.1|582
1621528200000|2021-05-20 16:30:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18500.4|18496.4|300
1621528500000|2021-05-20 16:35:00|18503.6|18499.6|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|362
1621528800000|2021-05-20 16:40:00|18503.6|18499.6|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|462
1621529100000|2021-05-20 16:45:00|18497.3|18493.3|18491.1|18487.1|18503.6|18499.6|18487.9|18483.9|608
1621529400000|2021-05-20 16:50:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18487.9|18483.9|300
1621529700000|2021-05-20 16:55:00|18486.4|18482.4|18475.4|18471.4|18487.9|18483.9|18473.9|18469.9|822
1621530000000|2021-05-20 17:00:00|18473.9|18469.9|18481.7|18477.7|18481.7|18477.7|18466.1|18462.1|877
1621530300000|2021-05-20 17:05:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|398
1621530600000|2021-05-20 17:10:00|18483.3|18479.3|18475.4|18471.4|18483.3|18479.3|18475.4|18471.4|311
1621530900000|2021-05-20 17:15:00|18472.3|18468.3|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|281
1621531200000|2021-05-20 17:20:00|18473.9|18469.9|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|234
1621531500000|2021-05-20 17:25:00|18478.6|18474.6|18462.9|18458.9|18481.7|18477.7|18462.9|18458.9|372
1621531800000|2021-05-20 17:30:00|18466.1|18462.1|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|521
1621532100000|2021-05-20 17:35:00|18470.8|18466.8|18459.8|18455.8|18470.8|18466.8|18459.8|18455.8|458
1621532400000|2021-05-20 17:40:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|377
1621532700000|2021-05-20 17:45:00|18456.7|18452.7|18453.6|18449.6|18459.8|18455.8|18447.3|18443.3|326
1621533000000|2021-05-20 17:50:00|18450.4|18446.4|18459.8|18455.8|18462.9|18458.9|18450.4|18446.4|413
1621533300000|2021-05-20 17:55:00|18462.9|18458.9|18466.1|18462.1|18472.3|18468.3|18459.8|18455.8|441
1621533600000|2021-05-20 18:00:00|18459.8|18455.8|18450.4|18446.4|18462.9|18458.9|18447.3|18443.3|542
1621533900000|2021-05-20 18:05:00|18452|18448|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|354
1621534200000|2021-05-20 18:10:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|282
1621534500000|2021-05-20 18:15:00|18456.7|18452.7|18447.3|18443.3|18456.7|18452.7|18447.3|18443.3|5755
1621534800000|2021-05-20 18:20:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|227
1621535100000|2021-05-20 18:25:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|169
1621535400000|2021-05-20 18:30:00|18459.8|18455.8|18450.4|18446.4|18459.8|18455.8|18441.1|18437.1|856
1621535700000|2021-05-20 18:35:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18444.2|18440.2|291
1621536000000|2021-05-20 18:40:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|327
1621536300000|2021-05-20 18:45:00|18453.6|18449.6|18466.1|18462.1|18466.1|18462.1|18453.6|18449.6|371
1621536600000|2021-05-20 18:50:00|18462.9|18458.9|18453.6|18449.6|18466.1|18462.1|18453.6|18449.6|732
1621536900000|2021-05-20 18:55:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18444.2|18440.2|1300
1621537200000|2021-05-20 19:00:00|18459.8|18455.8|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|874
1621537500000|2021-05-20 19:05:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|307
1621537800000|2021-05-20 19:10:00|18466.1|18462.1|18456.7|18452.7|18466.1|18462.1|18456.7|18452.7|2209
1621538100000|2021-05-20 19:15:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|103
1621538400000|2021-05-20 19:20:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|155
1621538700000|2021-05-20 19:25:00|18461.4|18457.4|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|400
1621539000000|2021-05-20 19:30:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|316
1621539300000|2021-05-20 19:35:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|187
1621539600000|2021-05-20 19:40:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|406
1621539900000|2021-05-20 19:45:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|329
1621540200000|2021-05-20 19:50:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|621
1621540500000|2021-05-20 19:55:00|18459.8|18455.8|18475.4|18471.4|18481.7|18477.7|18459.8|18455.8|1445
1621540800000|2021-05-20 20:00:00|18472.3|18468.3|18466.1|18462.1|18475.4|18471.4|18464.5|18460.5|861
1621541100000|2021-05-20 20:05:00|18469.2|18465.2|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|189
1621541400000|2021-05-20 20:10:00|18459.8|18455.8|18441.1|18437.1|18459.8|18455.8|18437.9|18433.9|892
1621541700000|2021-05-20 20:15:00|18444.2|18440.2|18462.9|18458.9|18462.9|18458.9|18444.2|18440.2|557
1621542000000|2021-05-20 20:20:00|18466.1|18462.1|18475.4|18471.4|18475.4|18471.4|18462.9|18458.9|378
1621542300000|2021-05-20 20:25:00|18478.6|18474.6|18480.1|18476.1|18484.8|18480.8|18478.6|18474.6|487
1621542600000|2021-05-20 20:30:00|18478.6|18474.6|18494.2|18490.2|18494.2|18490.2|18478.6|18474.6|636
1621542900000|2021-05-20 20:35:00|18491.1|18487.1|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|318
1621543200000|2021-05-20 20:40:00|18494.2|18490.2|18484.8|18480.8|18494.2|18490.2|18481.7|18477.7|289
1621543500000|2021-05-20 20:45:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18484.8|18480.8|2042
1621543800000|2021-05-20 20:50:00|18491.1|18487.1|18494.2|18490.2|18497.3|18493.3|18486.4|18482.4|388
1621544100000|2021-05-20 20:55:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18486.4|18482.4|234
1621548000000|2021-05-20 22:00:00|18486.4|18482.4|18481.7|18477.7|18486.4|18482.4|18478.6|18474.6|32
1621548300000|2021-05-20 22:05:00|18480.1|18476.1|18484.8|18480.8|18484.8|18480.8|18480.1|18476.1|18
1621548600000|2021-05-20 22:10:00|18483.3|18479.3|18483.3|18479.3|18484.8|18480.8|18483.3|18479.3|24
1621548900000|2021-05-20 22:15:00|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|0
1621549200000|2021-05-20 22:20:00|||||||||1
1621549500000|2021-05-20 22:25:00|||||||||6
1621549800000|2021-05-20 22:30:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|11
1621550100000|2021-05-20 22:35:00|18477|18473|18473.9|18469.9|18478.6|18474.6|18472.3|18468.3|74
1621550400000|2021-05-20 22:40:00|18472.3|18468.3|18478.6|18474.6|18480.1|18476.1|18472.3|18468.3|80
1621550700000|2021-05-20 22:45:00|18477|18473|18475.4|18471.4|18477|18473|18472.3|18468.3|22
1621551000000|2021-05-20 22:50:00|18473.9|18469.9|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|28
1621551300000|2021-05-20 22:55:00|18473.9|18469.9|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|13
1621551600000|2021-05-20 23:00:00|||||||||7
1621551900000|2021-05-20 23:05:00|||||||||11
1621552200000|2021-05-20 23:10:00|||||||||11
1621552500000|2021-05-20 23:15:00|18470.8|18466.8|18466.1|18462.1|18470.8|18466.8|18466.1|18462.1|19
1621552800000|2021-05-20 23:20:00|18470.8|18466.8|18470.8|18466.8|18470.8|18466.8|18469.2|18465.2|16
1621553100000|2021-05-20 23:25:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18467.6|18463.6|12
1621553400000|2021-05-20 23:30:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|63
1621553700000|2021-05-20 23:35:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|19
1621554000000|2021-05-20 23:40:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|19
1621554300000|2021-05-20 23:45:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|8
1621554600000|2021-05-20 23:50:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18467.6|18463.6|7
1621554900000|2021-05-20 23:55:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|6
1621555200000|2021-05-21 00:00:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|35
1621555500000|2021-05-21 00:05:00|18467.6|18463.6|18462.9|18458.9|18467.6|18463.6|18462.9|18458.9|15
1621555800000|2021-05-21 00:10:00|18461.4|18457.4|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|23
1621556100000|2021-05-21 00:15:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|38
1621556400000|2021-05-21 00:20:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|150
1621556700000|2021-05-21 00:25:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|5
1621557000000|2021-05-21 00:30:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|16
1621557300000|2021-05-21 00:35:00|18462.9|18458.9|18464.5|18460.5|18466.1|18462.1|18459.8|18455.8|68
1621557600000|2021-05-21 00:40:00|18462.9|18458.9|18459.8|18455.8|18464.5|18460.5|18459.8|18455.8|13
1621557900000|2021-05-21 00:45:00|18458.3|18454.3|18459.8|18455.8|18459.8|18455.8|18458.3|18454.3|20
1621558200000|2021-05-21 00:50:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|15
1621558500000|2021-05-21 00:55:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18458.3|18454.3|7
1621558800000|2021-05-21 01:00:00|18461.4|18457.4|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|31
1621559100000|2021-05-21 01:05:00|18462.9|18458.9|18462.9|18458.9|18464.5|18460.5|18462.9|18458.9|21
1621559400000|2021-05-21 01:10:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|41
1621559700000|2021-05-21 01:15:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|24
1621560000000|2021-05-21 01:20:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|16
1621560300000|2021-05-21 01:25:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18467.6|18463.6|40
1621560600000|2021-05-21 01:30:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|46
1621560900000|2021-05-21 01:35:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|45
1621561200000|2021-05-21 01:40:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18462.9|18458.9|59
1621561500000|2021-05-21 01:45:00|18470.8|18466.8|18481.7|18477.7|18481.7|18477.7|18469.2|18465.2|103
1621561800000|2021-05-21 01:50:00|18483.3|18479.3|18475.4|18471.4|18483.3|18479.3|18473.9|18469.9|57
1621562100000|2021-05-21 01:55:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|42
1621562400000|2021-05-21 02:00:00|18481.7|18477.7|18491.1|18487.1|18491.1|18487.1|18481.7|18477.7|88
1621562700000|2021-05-21 02:05:00|18487.9|18483.9|18484.8|18480.8|18491.1|18487.1|18484.8|18480.8|108
1621563000000|2021-05-21 02:10:00|18475.4|18471.4|18475.4|18471.4|18477|18473|18472.3|18468.3|301
1621563300000|2021-05-21 02:15:00|18477|18473|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|25
1621563600000|2021-05-21 02:20:00|18480.1|18476.1|18478.6|18474.6|18480.1|18476.1|18478.6|18474.6|114
1621563900000|2021-05-21 02:25:00|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|52
1621564200000|2021-05-21 02:30:00|18472.3|18468.3|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|48
1621564500000|2021-05-21 02:35:00|18469.2|18465.2|18478.6|18474.6|18480.1|18476.1|18462.9|18458.9|112
1621564800000|2021-05-21 02:40:00|18481.7|18477.7|18475.4|18471.4|18481.7|18477.7|18473.9|18469.9|87
1621565100000|2021-05-21 02:45:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|42
1621565400000|2021-05-21 02:50:00|18475.4|18471.4|18475.4|18471.4|18477|18473|18475.4|18471.4|23
1621565700000|2021-05-21 02:55:00|||||||||6
1621566000000|2021-05-21 03:00:00|18473.9|18469.9|18472.3|18468.3|18473.9|18469.9|18472.3|18468.3|32
1621566300000|2021-05-21 03:05:00|||||||||8
1621566600000|2021-05-21 03:10:00|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|5
1621566900000|2021-05-21 03:15:00|18478.6|18474.6|18475.4|18471.4|18481.7|18477.7|18475.4|18471.4|77
1621567200000|2021-05-21 03:20:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|6
1621567500000|2021-05-21 03:25:00|||||||||45
1621567800000|2021-05-21 03:30:00|||||||||3
1621568100000|2021-05-21 03:35:00|18477|18473|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|18
1621568400000|2021-05-21 03:40:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|43
1621568700000|2021-05-21 03:45:00|||||||||6
1621569000000|2021-05-21 03:50:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|20
1621569300000|2021-05-21 03:55:00|18481.7|18477.7|18487.9|18483.9|18487.9|18483.9|18478.6|18474.6|75
1621569600000|2021-05-21 04:00:00|18486.4|18482.4|18481.7|18477.7|18486.4|18482.4|18481.7|18477.7|77
1621569900000|2021-05-21 04:05:00|18483.3|18479.3|18481.7|18477.7|18484.8|18480.8|18481.7|18477.7|20
1621570200000|2021-05-21 04:10:00|18480.1|18476.1|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|27
1621570500000|2021-05-21 04:15:00|18481.7|18477.7|18480.1|18476.1|18484.8|18480.8|18478.6|18474.6|85
1621570800000|2021-05-21 04:20:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|18
1621571100000|2021-05-21 04:25:00|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|8
1621571400000|2021-05-21 04:30:00|18480.1|18476.1|18487.9|18483.9|18487.9|18483.9|18478.6|18474.6|28
1621571700000|2021-05-21 04:35:00|||||||||14
1621572000000|2021-05-21 04:40:00|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|18
1621572600000|2021-05-21 04:50:00|18484.8|18480.8|18491.1|18487.1|18491.1|18487.1|18484.8|18480.8|88
1621572900000|2021-05-21 04:55:00|18487.9|18483.9|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|24
1621573200000|2021-05-21 05:00:00|18487.9|18483.9|18486.4|18482.4|18487.9|18483.9|18484.8|18480.8|13
1621573500000|2021-05-21 05:05:00|18484.8|18480.8|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|16
1621573800000|2021-05-21 05:10:00|18483.3|18479.3|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|42
1621574100000|2021-05-21 05:15:00|||||||||13
1621574400000|2021-05-21 05:20:00|18478.6|18474.6|18484.8|18480.8|18484.8|18480.8|18478.6|18474.6|71
1621574700000|2021-05-21 05:25:00|18481.7|18477.7|18481.7|18477.7|18483.3|18479.3|18481.7|18477.7|32
1621575000000|2021-05-21 05:30:00|18480.1|18476.1|18478.6|18474.6|18480.1|18476.1|18475.4|18471.4|70
1621575300000|2021-05-21 05:35:00|18477|18473|18478.6|18474.6|18486.4|18482.4|18475.4|18471.4|157
1621575600000|2021-05-21 05:40:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18480.1|18476.1|13
1621575900000|2021-05-21 05:45:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|19
1621576200000|2021-05-21 05:50:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|18
1621576500000|2021-05-21 05:55:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|22
1621576800000|2021-05-21 06:00:00|18478.6|18474.6|18470.8|18466.8|18478.6|18474.6|18469.2|18465.2|85
1621577100000|2021-05-21 06:05:00|18469.2|18465.2|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|61
1621577400000|2021-05-21 06:10:00|18464.5|18460.5|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|39
1621577700000|2021-05-21 06:15:00|18461.4|18457.4|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|34
1621578000000|2021-05-21 06:20:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|53
1621578300000|2021-05-21 06:25:00|18459.8|18455.8|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|47
1621578600000|2021-05-21 06:30:00|18462.9|18458.9|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|60
1621578900000|2021-05-21 06:35:00|18472.3|18468.3|18481.7|18477.7|18487.9|18483.9|18472.3|18468.3|174
1621579200000|2021-05-21 06:40:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|110
1621579500000|2021-05-21 06:45:00|18475.4|18471.4|18497.3|18493.3|18497.3|18493.3|18475.4|18471.4|100
1621579800000|2021-05-21 06:50:00|18494.2|18490.2|18489.5|18485.5|18494.2|18490.2|18484.8|18480.8|84
1621580100000|2021-05-21 06:55:00|18487.9|18483.9|18484.8|18480.8|18492.6|18488.6|18481.7|18477.7|112
1621580400000|2021-05-21 07:00:00|18481.7|18477.7|18478.6|18474.6|18484.8|18480.8|18472.3|18468.3|198
1621580700000|2021-05-21 07:05:00|18481.7|18477.7|18469.2|18465.2|18481.7|18477.7|18466.1|18462.1|165
1621581000000|2021-05-21 07:10:00|18472.3|18468.3|18475.4|18471.4|18478.6|18474.6|18469.2|18465.2|149
1621581300000|2021-05-21 07:15:00|18469.2|18465.2|18462.9|18458.9|18469.2|18465.2|18444.2|18440.2|353
1621581600000|2021-05-21 07:20:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|97
1621581900000|2021-05-21 07:25:00|18464.5|18460.5|18472.3|18468.3|18475.4|18471.4|18462.9|18458.9|117
1621582200000|2021-05-21 07:30:00|18475.4|18471.4|18506.7|18502.7|18506.7|18502.7|18475.4|18471.4|417
1621582500000|2021-05-21 07:35:00|18503.6|18499.6|18522.3|18518.3|18525.4|18521.4|18503.6|18499.6|279
1621582800000|2021-05-21 07:40:00|18523.9|18519.9|18522.3|18518.3|18528.6|18524.6|18519.2|18515.2|244
1621583100000|2021-05-21 07:45:00|18519.2|18515.2|18522.3|18518.3|18525.4|18521.4|18519.2|18515.2|219
1621583400000|2021-05-21 07:50:00|18519.2|18515.2|18519.2|18515.2|18522.3|18518.3|18512.9|18508.9|129
1621583700000|2021-05-21 07:55:00|18520.8|18516.8|18503.6|18499.6|18522.3|18518.3|18500.4|18496.4|249
1621584000000|2021-05-21 08:00:00|18500.4|18496.4|18519.2|18515.2|18522.3|18518.3|18494.2|18490.2|352
1621584300000|2021-05-21 08:05:00|18520.8|18516.8|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|206
1621584600000|2021-05-21 08:10:00|18527|18523|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|152
1621584900000|2021-05-21 08:15:00|18525.4|18521.4|18522.3|18518.3|18528.6|18524.6|18519.2|18515.2|183
1621585200000|2021-05-21 08:20:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|190
1621585500000|2021-05-21 08:25:00|18522.3|18518.3|18519.2|18515.2|18522.3|18518.3|18509.8|18505.8|163
1621585800000|2021-05-21 08:30:00|18517.6|18513.6|18509.8|18505.8|18519.2|18515.2|18503.6|18499.6|143
1621586100000|2021-05-21 08:35:00|18508.3|18504.3|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|131
1621586400000|2021-05-21 08:40:00|18511.4|18507.4|18494.2|18490.2|18511.4|18507.4|18494.2|18490.2|109
1621586700000|2021-05-21 08:45:00|18492.6|18488.6|18494.2|18490.2|18497.3|18493.3|18491.1|18487.1|111
1621587000000|2021-05-21 08:50:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18487.9|18483.9|91
1621587300000|2021-05-21 08:55:00|18491.1|18487.1|18491.1|18487.1|18494.2|18490.2|18487.9|18483.9|85
1621587600000|2021-05-21 09:00:00|18487.9|18483.9|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|125
1621587900000|2021-05-21 09:05:00|18487.9|18483.9|18481.7|18477.7|18491.1|18487.1|18481.7|18477.7|249
1621588200000|2021-05-21 09:10:00|18484.8|18480.8|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|143
1621588500000|2021-05-21 09:15:00|18478.6|18474.6|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|66
1621588800000|2021-05-21 09:20:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18487.9|18483.9|79
1621589100000|2021-05-21 09:25:00|18489.5|18485.5|18481.7|18477.7|18491.1|18487.1|18481.7|18477.7|79
1621589400000|2021-05-21 09:30:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18480.1|18476.1|76
1621589700000|2021-05-21 09:35:00|18484.8|18480.8|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|94
1621590000000|2021-05-21 09:40:00|18481.7|18477.7|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|90
1621590300000|2021-05-21 09:45:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|56
1621590600000|2021-05-21 09:50:00|18486.4|18482.4|18475.4|18471.4|18487.9|18483.9|18475.4|18471.4|103
1621590900000|2021-05-21 09:55:00|18477|18473|18462.9|18458.9|18478.6|18474.6|18462.9|18458.9|92
1621591200000|2021-05-21 10:00:00|18466.1|18462.1|18444.2|18440.2|18466.1|18462.1|18442.6|18438.6|247
1621591500000|2021-05-21 10:05:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|267
1621591800000|2021-05-21 10:10:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|116
1621592100000|2021-05-21 10:15:00|18455.1|18451.1|18447.3|18443.3|18456.7|18452.7|18444.2|18440.2|403
1621592400000|2021-05-21 10:20:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|106
1621592700000|2021-05-21 10:25:00|18444.2|18440.2|18461.4|18457.4|18462.9|18458.9|18444.2|18440.2|118
1621593000000|2021-05-21 10:30:00|18459.8|18455.8|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|90
1621593300000|2021-05-21 10:35:00|18466.1|18462.1|18459.8|18455.8|18467.6|18463.6|18459.8|18455.8|97
1621593600000|2021-05-21 10:40:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|98
1621593900000|2021-05-21 10:45:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|2568
1621594200000|2021-05-21 10:50:00|18456.7|18452.7|18453.6|18449.6|18459.8|18455.8|18453.6|18449.6|108
1621594500000|2021-05-21 10:55:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|136
1621594800000|2021-05-21 11:00:00|18461.4|18457.4|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|131
1621595100000|2021-05-21 11:05:00|18452|18448|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|74
1621595400000|2021-05-21 11:10:00|18456.7|18452.7|18472.3|18468.3|18472.3|18468.3|18456.7|18452.7|133
1621595700000|2021-05-21 11:15:00|18475.4|18471.4|18478.6|18474.6|18478.6|18474.6|18472.3|18468.3|107
1621596000000|2021-05-21 11:20:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18475.4|18471.4|125
1621596300000|2021-05-21 11:25:00|18483.3|18479.3|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|101
1621596600000|2021-05-21 11:30:00|18478.6|18474.6|18491.1|18487.1|18494.2|18490.2|18478.6|18474.6|229
1621596900000|2021-05-21 11:35:00|18494.2|18490.2|18478.6|18474.6|18494.2|18490.2|18478.6|18474.6|250
1621597200000|2021-05-21 11:40:00|18475.4|18471.4|18484.8|18480.8|18484.8|18480.8|18475.4|18471.4|128
1621597500000|2021-05-21 11:45:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|82
1621597800000|2021-05-21 11:50:00|18475.4|18471.4|18481.7|18477.7|18491.1|18487.1|18475.4|18471.4|434
1621598100000|2021-05-21 11:55:00|18480.1|18476.1|18491.1|18487.1|18494.2|18490.2|18480.1|18476.1|235
1621598400000|2021-05-21 12:00:00|18487.9|18483.9|18481.7|18477.7|18494.2|18490.2|18481.7|18477.7|296
1621598700000|2021-05-21 12:05:00|18484.8|18480.8|18491.1|18487.1|18494.2|18490.2|18481.7|18477.7|3892
1621599000000|2021-05-21 12:10:00|18487.9|18483.9|18481.7|18477.7|18491.1|18487.1|18478.6|18474.6|300
1621599300000|2021-05-21 12:15:00|18480.1|18476.1|18503.6|18499.6|18505.1|18501.1|18480.1|18476.1|484
1621599600000|2021-05-21 12:20:00|18505.1|18501.1|18494.2|18490.2|18505.1|18501.1|18494.2|18490.2|470
1621599900000|2021-05-21 12:25:00|18497.3|18493.3|18512.9|18508.9|18512.9|18508.9|18491.1|18487.1|594
1621600200000|2021-05-21 12:30:00|18509.8|18505.8|18522.3|18518.3|18534.8|18530.8|18506.7|18502.7|1032
1621600500000|2021-05-21 12:35:00|18520.8|18516.8|18509.8|18505.8|18525.4|18521.4|18509.8|18505.8|528
1621600800000|2021-05-21 12:40:00|18506.7|18502.7|18506.7|18502.7|18514.5|18510.5|18506.7|18502.7|591
1621601100000|2021-05-21 12:45:00|18503.6|18499.6|18509.8|18505.8|18509.8|18505.8|18500.4|18496.4|497
1621601400000|2021-05-21 12:50:00|18512.9|18508.9|18512.9|18508.9|18522.3|18518.3|18506.7|18502.7|363
1621601700000|2021-05-21 12:55:00|18511.4|18507.4|18525.4|18521.4|18525.4|18521.4|18506.7|18502.7|421
1621602000000|2021-05-21 13:00:00|18523.9|18519.9|18531.7|18527.7|18534.8|18530.8|18522.3|18518.3|591
1621602300000|2021-05-21 13:05:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|751
1621602600000|2021-05-21 13:10:00|18531.7|18527.7|18525.4|18521.4|18531.7|18527.7|18516.1|18512.1|308
1621602900000|2021-05-21 13:15:00|18527|18523|18534.8|18530.8|18537.9|18533.9|18522.3|18518.3|538
1621603200000|2021-05-21 13:20:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|311
1621603500000|2021-05-21 13:25:00|18533.3|18529.3|18528.6|18524.6|18534.8|18530.8|18525.4|18521.4|441
1621603800000|2021-05-21 13:30:00|18525.4|18521.4|18525.4|18521.4|18534.8|18530.8|18522.3|18518.3|600
1621604100000|2021-05-21 13:35:00|18522.3|18518.3|18531.7|18527.7|18537.9|18533.9|18519.2|18515.2|716
1621604400000|2021-05-21 13:40:00|18534.8|18530.8|18517.6|18513.6|18534.8|18530.8|18516.1|18512.1|945
1621604700000|2021-05-21 13:45:00|18512.9|18508.9|18481.7|18477.7|18512.9|18508.9|18481.7|18477.7|1100
1621605000000|2021-05-21 13:50:00|18478.6|18474.6|18453.6|18449.6|18484.8|18480.8|18450.4|18446.4|1673
1621605300000|2021-05-21 13:55:00|18456.7|18452.7|18472.3|18468.3|18475.4|18471.4|18453.6|18449.6|1079
1621605600000|2021-05-21 14:00:00|18475.4|18471.4|18469.2|18465.2|18491.1|18487.1|18469.2|18465.2|1121
1621605900000|2021-05-21 14:05:00|18467.6|18463.6|18475.4|18471.4|18484.8|18480.8|18466.1|18462.1|975
1621606200000|2021-05-21 14:10:00|18472.3|18468.3|18453.6|18449.6|18478.6|18474.6|18453.6|18449.6|1129
1621606500000|2021-05-21 14:15:00|18450.4|18446.4|18469.2|18465.2|18475.4|18471.4|18450.4|18446.4|881
1621606800000|2021-05-21 14:20:00|18466.1|18462.1|18459.8|18455.8|18472.3|18468.3|18459.8|18455.8|726
1621607100000|2021-05-21 14:25:00|18456.7|18452.7|18462.9|18458.9|18466.1|18462.1|18450.4|18446.4|864
1621607400000|2021-05-21 14:30:00|18459.8|18455.8|18459.8|18455.8|18466.1|18462.1|18450.4|18446.4|11507
1621607700000|2021-05-21 14:35:00|18462.9|18458.9|18469.2|18465.2|18469.2|18465.2|18453.6|18449.6|477
1621608000000|2021-05-21 14:40:00|18472.3|18468.3|18487.9|18483.9|18487.9|18483.9|18472.3|18468.3|1761
1621608300000|2021-05-21 14:45:00|18484.8|18480.8|18469.2|18465.2|18487.9|18483.9|18469.2|18465.2|538
1621608600000|2021-05-21 14:50:00|18472.3|18468.3|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|725
1621608900000|2021-05-21 14:55:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|6079
1621609200000|2021-05-21 15:00:00|18462.9|18458.9|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|4346
1621609500000|2021-05-21 15:05:00|18466.1|18462.1|18487.9|18483.9|18489.5|18485.5|18466.1|18462.1|1117
1621609800000|2021-05-21 15:10:00|18491.1|18487.1|18494.2|18490.2|18497.3|18493.3|18478.6|18474.6|966
1621610100000|2021-05-21 15:15:00|18491.1|18487.1|18497.3|18493.3|18502|18498|18487.9|18483.9|715
1621610400000|2021-05-21 15:20:00|18494.2|18490.2|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|692
1621610700000|2021-05-21 15:25:00|18494.2|18490.2|18502|18498|18503.6|18499.6|18491.1|18487.1|687
1621611000000|2021-05-21 15:30:00|18500.4|18496.4|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|720
1621611300000|2021-05-21 15:35:00|18506.7|18502.7|18491.1|18487.1|18506.7|18502.7|18487.9|18483.9|957
1621611600000|2021-05-21 15:40:00|18494.2|18490.2|18500.4|18496.4|18500.4|18496.4|18494.2|18490.2|562
1621611900000|2021-05-21 15:45:00|18497.3|18493.3|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|1706
1621612200000|2021-05-21 15:50:00|18497.3|18493.3|18506.7|18502.7|18509.8|18505.8|18494.2|18490.2|599
1621612500000|2021-05-21 15:55:00|18503.6|18499.6|18509.8|18505.8|18509.8|18505.8|18494.2|18490.2|697
1621612800000|2021-05-21 16:00:00|18506.7|18502.7|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|703
1621613100000|2021-05-21 16:05:00|18512.9|18508.9|18491.1|18487.1|18516.1|18512.1|18487.9|18483.9|878
1621613400000|2021-05-21 16:10:00|18494.2|18490.2|18484.8|18480.8|18494.2|18490.2|18484.8|18480.8|620
1621613700000|2021-05-21 16:15:00|18487.9|18483.9|18497.3|18493.3|18497.3|18493.3|18484.8|18480.8|2357
1621614000000|2021-05-21 16:20:00|18500.4|18496.4|18500.4|18496.4|18500.4|18496.4|18494.2|18490.2|1120
1621614300000|2021-05-21 16:25:00|18497.3|18493.3|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|315
1621614600000|2021-05-21 16:30:00|18503.6|18499.6|18494.2|18490.2|18503.6|18499.6|18494.2|18490.2|492
1621614900000|2021-05-21 16:35:00|18495.8|18491.8|18503.6|18499.6|18503.6|18499.6|18495.8|18491.8|2248
1621615200000|2021-05-21 16:40:00|18500.4|18496.4|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|11579
1621615500000|2021-05-21 16:45:00|18506.7|18502.7|18497.3|18493.3|18506.7|18502.7|18497.3|18493.3|452
1621615800000|2021-05-21 16:50:00|18500.4|18496.4|18500.4|18496.4|18500.4|18496.4|18498.9|18494.9|349
1621616100000|2021-05-21 16:55:00|18503.6|18499.6|18512.9|18508.9|18516.1|18512.1|18503.6|18499.6|504
1621616400000|2021-05-21 17:00:00|18511.4|18507.4|18519.2|18515.2|18522.3|18518.3|18509.8|18505.8|467
1621616700000|2021-05-21 17:05:00|18516.1|18512.1|18516.1|18512.1|18519.2|18515.2|18506.7|18502.7|2426
1621617000000|2021-05-21 17:10:00|18512.9|18508.9|18516.1|18512.1|18519.2|18515.2|18512.9|18508.9|267
1621617300000|2021-05-21 17:15:00|18512.9|18508.9|18509.8|18505.8|18512.9|18508.9|18506.7|18502.7|313
1621617600000|2021-05-21 17:20:00|18512.9|18508.9|18506.7|18502.7|18512.9|18508.9|18506.7|18502.7|340
1621617900000|2021-05-21 17:25:00|18509.8|18505.8|18506.7|18502.7|18509.8|18505.8|18506.7|18502.7|475
1621618200000|2021-05-21 17:30:00|18503.6|18499.6|18512.9|18508.9|18525.4|18521.4|18503.6|18499.6|3546
1621618500000|2021-05-21 17:35:00|18516.1|18512.1|18500.4|18496.4|18516.1|18512.1|18497.3|18493.3|414
1621618800000|2021-05-21 17:40:00|18498.9|18494.9|18512.9|18508.9|18512.9|18508.9|18497.3|18493.3|1611
1621619100000|2021-05-21 17:45:00|18509.8|18505.8|18509.8|18505.8|18512.9|18508.9|18508.3|18504.3|324
1621619400000|2021-05-21 17:50:00|18506.7|18502.7|18512.9|18508.9|18512.9|18508.9|18506.7|18502.7|492
1621619700000|2021-05-21 17:55:00|18514.5|18510.5|18503.6|18499.6|18516.1|18512.1|18500.4|18496.4|3003
1621620000000|2021-05-21 18:00:00|18506.7|18502.7|18506.7|18502.7|18509.8|18505.8|18506.7|18502.7|428
1621620300000|2021-05-21 18:05:00|18503.6|18499.6|18500.4|18496.4|18503.6|18499.6|18500.4|18496.4|300
1621620600000|2021-05-21 18:10:00|18497.3|18493.3|18503.6|18499.6|18509.8|18505.8|18497.3|18493.3|330
1621620900000|2021-05-21 18:15:00|18505.1|18501.1|18500.4|18496.4|18506.7|18502.7|18500.4|18496.4|370
1621621200000|2021-05-21 18:20:00|18497.3|18493.3|18497.3|18493.3|18500.4|18496.4|18497.3|18493.3|400
1621621500000|2021-05-21 18:25:00|18500.4|18496.4|18503.6|18499.6|18503.6|18499.6|18497.3|18493.3|286
1621621800000|2021-05-21 18:30:00|18505.1|18501.1|18491.1|18487.1|18505.1|18501.1|18491.1|18487.1|490
1621622100000|2021-05-21 18:35:00|18494.2|18490.2|18497.3|18493.3|18497.3|18493.3|18491.1|18487.1|339
1621622400000|2021-05-21 18:40:00|18500.4|18496.4|18497.3|18493.3|18503.6|18499.6|18494.2|18490.2|406
1621622700000|2021-05-21 18:45:00|18494.2|18490.2|18494.2|18490.2|18497.3|18493.3|18494.2|18490.2|245
1621623000000|2021-05-21 18:50:00|18497.3|18493.3|18494.2|18490.2|18497.3|18493.3|18491.1|18487.1|623
1621623300000|2021-05-21 18:55:00|18491.1|18487.1|18494.2|18490.2|18500.4|18496.4|18491.1|18487.1|1309
1621623600000|2021-05-21 19:00:00|18492.6|18488.6|18491.1|18487.1|18494.2|18490.2|18487.9|18483.9|446
1621623900000|2021-05-21 19:05:00|18494.2|18490.2|18500.4|18496.4|18500.4|18496.4|18491.1|18487.1|246
1621624200000|2021-05-21 19:10:00|18497.3|18493.3|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|218
1621624500000|2021-05-21 19:15:00|18497.3|18493.3|18497.3|18493.3|18497.3|18493.3|18494.2|18490.2|158
1621624800000|2021-05-21 19:20:00|18494.2|18490.2|18494.2|18490.2|18497.3|18493.3|18494.2|18490.2|246
1621625100000|2021-05-21 19:25:00|18497.3|18493.3|18500.4|18496.4|18500.4|18496.4|18491.1|18487.1|373
1621625400000|2021-05-21 19:30:00|18503.6|18499.6|18516.1|18512.1|18516.1|18512.1|18503.6|18499.6|422
1621625700000|2021-05-21 19:35:00|18514.5|18510.5|18519.2|18515.2|18519.2|18515.2|18509.8|18505.8|388
1621626000000|2021-05-21 19:40:00|18516.1|18512.1|18528.6|18524.6|18528.6|18524.6|18512.9|18508.9|696
1621626300000|2021-05-21 19:45:00|18527|18523|18522.3|18518.3|18533.3|18529.3|18522.3|18518.3|974
1621626600000|2021-05-21 19:50:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18522.3|18518.3|635
1621626900000|2021-05-21 19:55:00|18527|18523|18528.6|18524.6|18534.8|18530.8|18525.4|18521.4|1677
1621627200000|2021-05-21 20:00:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|528
1621627500000|2021-05-21 20:05:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|1539
1621627800000|2021-05-21 20:10:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|109
1621628100000|2021-05-21 20:15:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|109
1621628400000|2021-05-21 20:20:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|39
1621628700000|2021-05-21 20:25:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18531.7|18527.7|162
1621629000000|2021-05-21 20:30:00|18534.8|18530.8|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|260
1621629300000|2021-05-21 20:35:00|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|97
1621629600000|2021-05-21 20:40:00|18536.4|18532.4|18541.1|18537.1|18541.1|18537.1|18536.4|18532.4|369
1621629900000|2021-05-21 20:45:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|184
1621630200000|2021-05-21 20:50:00|18534.8|18530.8|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|704
1621630500000|2021-05-21 20:55:00|18536.4|18532.4|18534.8|18530.8|18536.4|18532.4|18531.7|18527.7|3907
1621807200000|2021-05-23 22:00:00|18548.9|18544.9|18531.7|18527.7|18550.4|18546.4|18531.7|18527.7|144
1621807500000|2021-05-23 22:05:00|18533.3|18529.3|18534.8|18530.8|18541.1|18537.1|18533.3|18529.3|92
1621807800000|2021-05-23 22:10:00|18537.9|18533.9|18531.7|18527.7|18537.9|18533.9|18530.1|18526.1|26
1621808100000|2021-05-23 22:15:00|18534.8|18530.8|18537.9|18533.9|18537.9|18533.9|18533.3|18529.3|23
1621808400000|2021-05-23 22:20:00|18534.8|18530.8|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|13
1621808700000|2021-05-23 22:25:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18531.7|18527.7|7
1621809000000|2021-05-23 22:30:00|18531.7|18527.7|18536.4|18532.4|18537.9|18533.9|18531.7|18527.7|6
1621809300000|2021-05-23 22:35:00|18534.8|18530.8|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|11
1621809600000|2021-05-23 22:40:00|18533.3|18529.3|18531.7|18527.7|18533.3|18529.3|18531.7|18527.7|10
1621809900000|2021-05-23 22:45:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|64
1621810200000|2021-05-23 22:50:00|18533.3|18529.3|18531.7|18527.7|18533.3|18529.3|18531.7|18527.7|8
1621810500000|2021-05-23 22:55:00|18530.1|18526.1|18531.7|18527.7|18531.7|18527.7|18528.6|18524.6|0
1621810800000|2021-05-23 23:00:00|||||||||1
1621811100000|2021-05-23 23:05:00|18530.1|18526.1|18527|18523|18530.1|18526.1|18527|18523|14
1621811400000|2021-05-23 23:10:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|3
1621811700000|2021-05-23 23:15:00|18527|18523|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|8
1621812000000|2021-05-23 23:20:00|18531.7|18527.7|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|30
1621812300000|2021-05-23 23:25:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|11
1621812600000|2021-05-23 23:30:00|18536.4|18532.4|18537.9|18533.9|18537.9|18533.9|18534.8|18530.8|15
1621812900000|2021-05-23 23:35:00|18534.8|18530.8|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|78
1621813200000|2021-05-23 23:40:00|18542.6|18538.6|18542.6|18538.6|18544.2|18540.2|18541.1|18537.1|32
1621813500000|2021-05-23 23:45:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|36
1621813800000|2021-05-23 23:50:00|18542.6|18538.6|18542.6|18538.6|18547.3|18543.3|18542.6|18538.6|52
1621814100000|2021-05-23 23:55:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|76
1621814400000|2021-05-24 00:00:00|18542.6|18538.6|18528.6|18524.6|18542.6|18538.6|18525.4|18521.4|113
1621814700000|2021-05-24 00:05:00|18525.4|18521.4|18520.8|18516.8|18525.4|18521.4|18520.8|18516.8|40
1621815000000|2021-05-24 00:10:00|18519.2|18515.2|18531.7|18527.7|18531.7|18527.7|18519.2|18515.2|63
1621815300000|2021-05-24 00:15:00|18530.1|18526.1|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|45
1621815600000|2021-05-24 00:20:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|26
1621815900000|2021-05-24 00:25:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|75
1621816200000|2021-05-24 00:30:00|18522.3|18518.3|18527|18523|18527|18523|18522.3|18518.3|38
1621816500000|2021-05-24 00:35:00|18525.4|18521.4|18525.4|18521.4|18527|18523|18522.3|18518.3|31
1621816800000|2021-05-24 00:40:00|18527|18523|18525.4|18521.4|18527|18523|18525.4|18521.4|18
1621817100000|2021-05-24 00:45:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|64
1621817400000|2021-05-24 00:50:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18522.3|18518.3|29
1621817700000|2021-05-24 00:55:00|18528.6|18524.6|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|61
1621818000000|2021-05-24 01:00:00|18525.4|18521.4|18531.7|18527.7|18534.8|18530.8|18525.4|18521.4|140
1621818300000|2021-05-24 01:05:00|||||||||16
1621818600000|2021-05-24 01:10:00|||||||||31
1621818900000|2021-05-24 01:15:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18533.3|18529.3|82
1621819200000|2021-05-24 01:20:00|18533.3|18529.3|18541.1|18537.1|18541.1|18537.1|18533.3|18529.3|81
1621819500000|2021-05-24 01:25:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|76
1621819800000|2021-05-24 01:30:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|30
1621820100000|2021-05-24 01:35:00|||||||||25
1621820400000|2021-05-24 01:40:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|16
1621820700000|2021-05-24 01:45:00|18530.1|18526.1|18528.6|18524.6|18530.1|18526.1|18525.4|18521.4|69
1621821000000|2021-05-24 01:50:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|59
1621821300000|2021-05-24 01:55:00|18527|18523|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|36
1621821600000|2021-05-24 02:00:00|18527|18523|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|75
1621821900000|2021-05-24 02:05:00|||||||||17
1621822200000|2021-05-24 02:10:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|21
1621822500000|2021-05-24 02:15:00|18530.1|18526.1|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|112
1621822800000|2021-05-24 02:20:00|18523.9|18519.9|18525.4|18521.4|18527|18523|18523.9|18519.9|51
1621823100000|2021-05-24 02:25:00|18527|18523|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|20
1621823400000|2021-05-24 02:30:00|18527|18523|18525.4|18521.4|18527|18523|18525.4|18521.4|16
1621823700000|2021-05-24 02:35:00|||||||||10
1621824000000|2021-05-24 02:40:00|||||||||14
1621824300000|2021-05-24 02:45:00|18527|18523|18525.4|18521.4|18527|18523|18525.4|18521.4|9
1621824600000|2021-05-24 02:50:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|21
1621824900000|2021-05-24 02:55:00|18528.6|18524.6|18528.6|18524.6|18530.1|18526.1|18528.6|18524.6|18
1621825200000|2021-05-24 03:00:00|18527|18523|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|20
1621825500000|2021-05-24 03:05:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|23
1621825800000|2021-05-24 03:10:00|||||||||26
1621826100000|2021-05-24 03:15:00|||||||||7
1621826400000|2021-05-24 03:20:00|||||||||13
1621826700000|2021-05-24 03:25:00|||||||||7
1621827000000|2021-05-24 03:30:00|||||||||18
1621827300000|2021-05-24 03:35:00|||||||||12
1621827600000|2021-05-24 03:40:00|18530.1|18526.1|18528.6|18524.6|18530.1|18526.1|18528.6|18524.6|19
1621827900000|2021-05-24 03:45:00|18530.1|18526.1|18533.3|18529.3|18534.8|18530.8|18530.1|18526.1|48
1621828200000|2021-05-24 03:50:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|59
1621828500000|2021-05-24 03:55:00|18530.1|18526.1|18531.7|18527.7|18531.7|18527.7|18530.1|18526.1|27
1621828800000|2021-05-24 04:00:00|18530.1|18526.1|18531.7|18527.7|18531.7|18527.7|18528.6|18524.6|118
1621829100000|2021-05-24 04:05:00|18533.3|18529.3|18528.6|18524.6|18533.3|18529.3|18528.6|18524.6|23
1621829400000|2021-05-24 04:10:00|||||||||14
1621829700000|2021-05-24 04:15:00|18531.7|18527.7|18530.1|18526.1|18531.7|18527.7|18530.1|18526.1|26
1621830000000|2021-05-24 04:20:00|18528.6|18524.6|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|26
1621830300000|2021-05-24 04:25:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|19
1621830600000|2021-05-24 04:30:00|18531.7|18527.7|18531.7|18527.7|18533.3|18529.3|18528.6|18524.6|44
1621830900000|2021-05-24 04:35:00|||||||||18
1621831200000|2021-05-24 04:40:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|56
1621831500000|2021-05-24 04:45:00|18527|18523|18525.4|18521.4|18527|18523|18525.4|18521.4|29
1621831800000|2021-05-24 04:50:00|18528.6|18524.6|18531.7|18527.7|18531.7|18527.7|18528.6|18524.6|38
1621832100000|2021-05-24 04:55:00|||||||||30
1621832400000|2021-05-24 05:00:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|841
1621832700000|2021-05-24 05:05:00|18531.7|18527.7|18541.1|18537.1|18544.2|18540.2|18531.7|18527.7|373
1621833000000|2021-05-24 05:10:00|18539.5|18535.5|18541.1|18537.1|18541.1|18537.1|18539.5|18535.5|22
1621833300000|2021-05-24 05:15:00|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|41
1621833600000|2021-05-24 05:20:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|28
1621833900000|2021-05-24 05:25:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|145
1621834200000|2021-05-24 05:30:00|18527|18523|18528.6|18524.6|18528.6|18524.6|18527|18523|461
1621834500000|2021-05-24 05:35:00|18530.1|18526.1|18541.1|18537.1|18541.1|18537.1|18530.1|18526.1|65
1621834800000|2021-05-24 05:40:00|18542.6|18538.6|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|85
1621835100000|2021-05-24 05:45:00|18544.2|18540.2|18544.2|18540.2|18544.2|18540.2|18544.2|18540.2|54
1621835400000|2021-05-24 05:50:00|18547.3|18543.3|18544.2|18540.2|18550.4|18546.4|18544.2|18540.2|108
1621835700000|2021-05-24 05:55:00|18547.3|18543.3|18541.1|18537.1|18547.3|18543.3|18541.1|18537.1|202
1621836000000|2021-05-24 06:00:00|18544.2|18540.2|18541.1|18537.1|18547.3|18543.3|18537.9|18533.9|197
1621836300000|2021-05-24 06:05:00|18534.8|18530.8|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|290
1621836600000|2021-05-24 06:10:00|18536.4|18532.4|18547.3|18543.3|18547.3|18543.3|18536.4|18532.4|202
1621836900000|2021-05-24 06:15:00|18545.8|18541.8|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|58
1621837200000|2021-05-24 06:20:00|18544.2|18540.2|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|97
1621837500000|2021-05-24 06:25:00|18539.5|18535.5|18541.1|18537.1|18541.1|18537.1|18531.7|18527.7|162
1621837800000|2021-05-24 06:30:00|18537.9|18533.9|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|145
1621838100000|2021-05-24 06:35:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|98
1621838400000|2021-05-24 06:40:00|18533.3|18529.3|18537.9|18533.9|18537.9|18533.9|18533.3|18529.3|60
1621838700000|2021-05-24 06:45:00|18534.8|18530.8|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|17771
1621839000000|2021-05-24 06:50:00|18537.9|18533.9|18541.1|18537.1|18544.2|18540.2|18534.8|18530.8|144
1621839300000|2021-05-24 06:55:00|18544.2|18540.2|18541.1|18537.1|18550.4|18546.4|18541.1|18537.1|244
1621839600000|2021-05-24 07:00:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18534.8|18530.8|302
1621839900000|2021-05-24 07:05:00|18542.6|18538.6|18556.7|18552.7|18559.8|18555.8|18542.6|18538.6|465
1621840200000|2021-05-24 07:10:00|18553.6|18549.6|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|208
1621840500000|2021-05-24 07:15:00|18558.3|18554.3|18562.9|18558.9|18569.2|18565.2|18558.3|18554.3|343
1621840800000|2021-05-24 07:20:00|18559.8|18555.8|18559.8|18555.8|18562.9|18558.9|18559.8|18555.8|157
1621841100000|2021-05-24 07:25:00|18562.9|18558.9|18552|18548|18562.9|18558.9|18550.4|18546.4|242
1621841400000|2021-05-24 07:30:00|18553.6|18549.6|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|172
1621841700000|2021-05-24 07:35:00|18555.1|18551.1|18559.8|18555.8|18559.8|18555.8|18550.4|18546.4|145
1621842000000|2021-05-24 07:40:00|18566.1|18562.1|18562.9|18558.9|18566.1|18562.1|18562.9|18558.9|196
1621842300000|2021-05-24 07:45:00|18566.1|18562.1|18553.6|18549.6|18566.1|18562.1|18553.6|18549.6|130
1621842600000|2021-05-24 07:50:00|18556.7|18552.7|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|219
1621842900000|2021-05-24 07:55:00|18552|18548|18556.7|18552.7|18559.8|18555.8|18550.4|18546.4|238
1621843200000|2021-05-24 08:00:00|18553.6|18549.6|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|706
1621843500000|2021-05-24 08:05:00|18550.4|18546.4|18550.4|18546.4|18553.6|18549.6|18550.4|18546.4|167
1621843800000|2021-05-24 08:10:00|18553.6|18549.6|18553.6|18549.6|18553.6|18549.6|18550.4|18546.4|65
1621844100000|2021-05-24 08:15:00|18550.4|18546.4|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|242
1621844400000|2021-05-24 08:20:00|18555.1|18551.1|18552|18548|18559.8|18555.8|18550.4|18546.4|6407
1621844700000|2021-05-24 08:25:00|18550.4|18546.4|18550.4|18546.4|18553.6|18549.6|18550.4|18546.4|103
1621845000000|2021-05-24 08:30:00|18552|18548|18541.1|18537.1|18552|18548|18541.1|18537.1|150
1621845300000|2021-05-24 08:35:00|18537.9|18533.9|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|207
1621845600000|2021-05-24 08:40:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|203
1621845900000|2021-05-24 08:45:00|18536.4|18532.4|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|144
1621846200000|2021-05-24 08:50:00|18531.7|18527.7|18528.6|18524.6|18534.8|18530.8|18525.4|18521.4|284
1621846500000|2021-05-24 08:55:00|18525.4|18521.4|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|191
1621846800000|2021-05-24 09:00:00|18522.3|18518.3|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|199
1621847100000|2021-05-24 09:05:00|18527|18523|18519.2|18515.2|18528.6|18524.6|18519.2|18515.2|119
1621847400000|2021-05-24 09:10:00|18516.1|18512.1|18525.4|18521.4|18525.4|18521.4|18516.1|18512.1|281
1621847700000|2021-05-24 09:15:00|18522.3|18518.3|18533.3|18529.3|18537.9|18533.9|18522.3|18518.3|250
1621848000000|2021-05-24 09:20:00|18531.7|18527.7|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|350
1621848300000|2021-05-24 09:25:00|18541.1|18537.1|18547.3|18543.3|18550.4|18546.4|18541.1|18537.1|113
1621848600000|2021-05-24 09:30:00|18544.2|18540.2|18534.8|18530.8|18544.2|18540.2|18531.7|18527.7|649
1621848900000|2021-05-24 09:35:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|2530
1621849200000|2021-05-24 09:40:00|18531.7|18527.7|18528.6|18524.6|18534.8|18530.8|18525.4|18521.4|68
1621849500000|2021-05-24 09:45:00|18530.1|18526.1|18541.1|18537.1|18542.6|18538.6|18528.6|18524.6|193
1621849800000|2021-05-24 09:50:00|18537.9|18533.9|18547.3|18543.3|18547.3|18543.3|18537.9|18533.9|65
1621850100000|2021-05-24 09:55:00|18548.9|18544.9|18544.2|18540.2|18548.9|18544.9|18544.2|18540.2|175
1621850400000|2021-05-24 10:00:00|18541.1|18537.1|18544.2|18540.2|18550.4|18546.4|18541.1|18537.1|365
1621850700000|2021-05-24 10:05:00|18547.3|18543.3|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|314
1621851000000|2021-05-24 10:10:00|18547.3|18543.3|18544.2|18540.2|18550.4|18546.4|18544.2|18540.2|262
1621851300000|2021-05-24 10:15:00|18547.3|18543.3|18542.6|18538.6|18547.3|18543.3|18537.9|18533.9|288
1621851600000|2021-05-24 10:20:00|18544.2|18540.2|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|106
1621851900000|2021-05-24 10:25:00|18534.8|18530.8|18542.6|18538.6|18544.2|18540.2|18534.8|18530.8|368
1621852200000|2021-05-24 10:30:00|18544.2|18540.2|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|172
1621852500000|2021-05-24 10:35:00|18547.3|18543.3|18547.3|18543.3|18547.3|18543.3|18544.2|18540.2|84
1621852800000|2021-05-24 10:40:00|18550.4|18546.4|18544.2|18540.2|18550.4|18546.4|18544.2|18540.2|213
1621853100000|2021-05-24 10:45:00|18542.6|18538.6|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|171
1621853400000|2021-05-24 10:50:00|18541.1|18537.1|18550.4|18546.4|18550.4|18546.4|18541.1|18537.1|214
1621853700000|2021-05-24 10:55:00|18548.9|18544.9|18547.3|18543.3|18553.6|18549.6|18547.3|18543.3|151
1621854000000|2021-05-24 11:00:00|18550.4|18546.4|18544.2|18540.2|18550.4|18546.4|18544.2|18540.2|537
1621854300000|2021-05-24 11:05:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|88
1621854600000|2021-05-24 11:10:00|18541.1|18537.1|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|244
1621854900000|2021-05-24 11:15:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|203
1621855200000|2021-05-24 11:20:00|18534.8|18530.8|18544.2|18540.2|18544.2|18540.2|18534.8|18530.8|267
1621855500000|2021-05-24 11:25:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18539.5|18535.5|50
1621855800000|2021-05-24 11:30:00|18542.6|18538.6|18547.3|18543.3|18547.3|18543.3|18541.1|18537.1|328
1621856100000|2021-05-24 11:35:00|18550.4|18546.4|18556.7|18552.7|18559.8|18555.8|18547.3|18543.3|269
1621856400000|2021-05-24 11:40:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|157
1621856700000|2021-05-24 11:45:00|18553.6|18549.6|18550.4|18546.4|18556.7|18552.7|18547.3|18543.3|796
1621857000000|2021-05-24 11:50:00|18547.3|18543.3|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|798
1621857300000|2021-05-24 11:55:00|18556.7|18552.7|18558.3|18554.3|18559.8|18555.8|18556.7|18552.7|32477
1621857600000|2021-05-24 12:00:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|1344
1621857900000|2021-05-24 12:05:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|421
1621858200000|2021-05-24 12:10:00|18556.7|18552.7|18566.1|18562.1|18569.2|18565.2|18553.6|18549.6|744
1621858500000|2021-05-24 12:15:00|18562.9|18558.9|18572.3|18568.3|18572.3|18568.3|18553.6|18549.6|5570
1621858800000|2021-05-24 12:20:00|18575.4|18571.4|18562.9|18558.9|18575.4|18571.4|18562.9|18558.9|5667
1621859100000|2021-05-24 12:25:00|18564.5|18560.5|18578.6|18574.6|18584.8|18580.8|18564.5|18560.5|5656
1621859400000|2021-05-24 12:30:00|18580.1|18576.1|18584.8|18580.8|18591.1|18587.1|18578.6|18574.6|1367
1621859700000|2021-05-24 12:35:00|18581.7|18577.7|18581.7|18577.7|18591.1|18587.1|18578.6|18574.6|1407
1621860000000|2021-05-24 12:40:00|18584.8|18580.8|18584.8|18580.8|18584.8|18580.8|18578.6|18574.6|565
1621860300000|2021-05-24 12:45:00|18587.9|18583.9|18587.9|18583.9|18597.3|18593.3|18587.9|18583.9|422
1621860600000|2021-05-24 12:50:00|18586.4|18582.4|18584.8|18580.8|18591.1|18587.1|18584.8|18580.8|16716
1621860900000|2021-05-24 12:55:00|18586.4|18582.4|18572.3|18568.3|18587.9|18583.9|18572.3|18568.3|8984
1621861200000|2021-05-24 13:00:00|18575.4|18571.4|18556.7|18552.7|18578.6|18574.6|18556.7|18552.7|526
1621861500000|2021-05-24 13:05:00|18559.8|18555.8|18562.9|18558.9|18566.1|18562.1|18556.7|18552.7|2351
1621861800000|2021-05-24 13:10:00|18559.8|18555.8|18569.2|18565.2|18572.3|18568.3|18559.8|18555.8|554
1621862100000|2021-05-24 13:15:00|18572.3|18568.3|18562.9|18558.9|18578.6|18574.6|18559.8|18555.8|5834
1621862400000|2021-05-24 13:20:00|18564.5|18560.5|18556.7|18552.7|18566.1|18562.1|18556.7|18552.7|8366
1621862700000|2021-05-24 13:25:00|18559.8|18555.8|18569.2|18565.2|18575.4|18571.4|18556.7|18552.7|1726
1621863000000|2021-05-24 13:30:00|18566.1|18562.1|18566.1|18562.1|18569.2|18565.2|18556.7|18552.7|5090
1621863300000|2021-05-24 13:35:00|18564.5|18560.5|18578.6|18574.6|18578.6|18574.6|18559.8|18555.8|662
1621863600000|2021-05-24 13:40:00|18575.4|18571.4|18581.7|18577.7|18591.1|18587.1|18575.4|18571.4|1658
1621863900000|2021-05-24 13:45:00|18580.1|18576.1|18575.4|18571.4|18581.7|18577.7|18569.2|18565.2|675
1621864200000|2021-05-24 13:50:00|18578.6|18574.6|18572.3|18568.3|18578.6|18574.6|18562.9|18558.9|3407
1621864500000|2021-05-24 13:55:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18564.5|18560.5|363
1621864800000|2021-05-24 14:00:00|18562.9|18558.9|18562.9|18558.9|18567.6|18563.6|18559.8|18555.8|4397
1621865100000|2021-05-24 14:05:00|18566.1|18562.1|18578.6|18574.6|18578.6|18574.6|18562.9|18558.9|573
1621865400000|2021-05-24 14:10:00|18581.7|18577.7|18578.6|18574.6|18584.8|18580.8|18575.4|18571.4|1293
1621865700000|2021-05-24 14:15:00|18581.7|18577.7|18587.9|18583.9|18591.1|18587.1|18578.6|18574.6|971
1621866000000|2021-05-24 14:20:00|18591.1|18587.1|18600.4|18596.4|18600.4|18596.4|18587.9|18583.9|948
1621866300000|2021-05-24 14:25:00|18597.3|18593.3|18591.1|18587.1|18597.3|18593.3|18591.1|18587.1|545
1621866600000|2021-05-24 14:30:00|18587.9|18583.9|18597.3|18593.3|18597.3|18593.3|18587.9|18583.9|700
1621866900000|2021-05-24 14:35:00|18594.2|18590.2|18591.1|18587.1|18595.8|18591.8|18591.1|18587.1|6005
1621867200000|2021-05-24 14:40:00|18594.2|18590.2|18616.1|18612.1|18616.1|18612.1|18591.1|18587.1|1384
1621867500000|2021-05-24 14:45:00|18614.5|18610.5|18634.8|18630.8|18637.9|18633.9|18612.9|18608.9|3102
1621867800000|2021-05-24 14:50:00|18637.9|18633.9|18622.3|18618.3|18644.2|18640.2|18619.2|18615.2|1091
1621868100000|2021-05-24 14:55:00|18625.4|18621.4|18637.9|18633.9|18644.2|18640.2|18622.3|18618.3|1143
1621868400000|2021-05-24 15:00:00|18636.4|18632.4|18637.9|18633.9|18641.1|18637.1|18631.7|18627.7|760
1621868700000|2021-05-24 15:05:00|18641.1|18637.1|18647.3|18643.3|18647.3|18643.3|18637.9|18633.9|21392
1621869000000|2021-05-24 15:10:00|18650.4|18646.4|18641.1|18637.1|18650.4|18646.4|18641.1|18637.1|2738
1621869300000|2021-05-24 15:15:00|18644.2|18640.2|18637.9|18633.9|18644.2|18640.2|18628.6|18624.6|5846
1621869600000|2021-05-24 15:20:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|804
1621869900000|2021-05-24 15:25:00|18647.3|18643.3|18631.7|18627.7|18647.3|18643.3|18628.6|18624.6|1041
1621870200000|2021-05-24 15:30:00|18628.6|18624.6|18634.8|18630.8|18637.9|18633.9|18628.6|18624.6|643
1621870500000|2021-05-24 15:35:00|18631.7|18627.7|18631.7|18627.7|18644.2|18640.2|18631.7|18627.7|924
1621870800000|2021-05-24 15:40:00|18630.1|18626.1|18631.7|18627.7|18634.8|18630.8|18628.6|18624.6|913
1621871100000|2021-05-24 15:45:00|18628.6|18624.6|18619.2|18615.2|18631.7|18627.7|18616.1|18612.1|1095
1621871400000|2021-05-24 15:50:00|18622.3|18618.3|18616.1|18612.1|18630.1|18626.1|18616.1|18612.1|1670
1621871700000|2021-05-24 15:55:00|18612.9|18608.9|18609.8|18605.8|18616.1|18612.1|18609.8|18605.8|551
1621872000000|2021-05-24 16:00:00|18612.9|18608.9|18606.7|18602.7|18612.9|18608.9|18597.3|18593.3|1715
1621872300000|2021-05-24 16:05:00|18608.3|18604.3|18597.3|18593.3|18608.3|18604.3|18597.3|18593.3|1611
1621872600000|2021-05-24 16:10:00|18594.2|18590.2|18616.1|18612.1|18625.4|18621.4|18594.2|18590.2|80713
1621872900000|2021-05-24 16:15:00|18612.9|18608.9|18612.9|18608.9|18616.1|18612.1|18606.7|18602.7|9674
1621873200000|2021-05-24 16:20:00|18611.4|18607.4|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|30172
1621873500000|2021-05-24 16:25:00|18608.3|18604.3|18600.4|18596.4|18609.8|18605.8|18600.4|18596.4|1830
1621873800000|2021-05-24 16:30:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|518
1621874100000|2021-05-24 16:35:00|18595.8|18591.8|18597.3|18593.3|18597.3|18593.3|18591.1|18587.1|1977
1621874400000|2021-05-24 16:40:00|18594.2|18590.2|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|1835
1621874700000|2021-05-24 16:45:00|18594.2|18590.2|18597.3|18593.3|18597.3|18593.3|18591.1|18587.1|600
1621875000000|2021-05-24 16:50:00|18594.2|18590.2|18603.6|18599.6|18606.7|18602.7|18591.1|18587.1|781
1621875300000|2021-05-24 16:55:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18594.2|18590.2|388
1621875600000|2021-05-24 17:00:00|18597.3|18593.3|18597.3|18593.3|18603.6|18599.6|18597.3|18593.3|789
1621875900000|2021-05-24 17:05:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|438
1621876200000|2021-05-24 17:10:00|18598.9|18594.9|18606.7|18602.7|18606.7|18602.7|18597.3|18593.3|619
1621876500000|2021-05-24 17:15:00|18608.3|18604.3|18606.7|18602.7|18609.8|18605.8|18606.7|18602.7|768
1621876800000|2021-05-24 17:20:00|18603.6|18599.6|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|444
1621877100000|2021-05-24 17:25:00|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|18598.9|18594.9|533
1621877400000|2021-05-24 17:30:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|586
1621877700000|2021-05-24 17:35:00|18602|18598|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|579
1621878000000|2021-05-24 17:40:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|505
1621878300000|2021-05-24 17:45:00|18603.6|18599.6|18603.6|18599.6|18606.7|18602.7|18603.6|18599.6|1667
1621878600000|2021-05-24 17:50:00|18600.4|18596.4|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|1148
1621878900000|2021-05-24 17:55:00|18606.7|18602.7|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|1622
1621879200000|2021-05-24 18:00:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18594.2|18590.2|398
1621879500000|2021-05-24 18:05:00|18597.3|18593.3|18602|18598|18603.6|18599.6|18594.2|18590.2|426
1621879800000|2021-05-24 18:10:00|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|1572
1621880100000|2021-05-24 18:15:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|739
1621880400000|2021-05-24 18:20:00|18594.2|18590.2|18591.1|18587.1|18597.3|18593.3|18591.1|18587.1|1785
1621880700000|2021-05-24 18:25:00|18594.2|18590.2|18594.2|18590.2|18597.3|18593.3|18591.1|18587.1|398
1621881000000|2021-05-24 18:30:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18587.9|18583.9|510
1621881300000|2021-05-24 18:35:00|18591.1|18587.1|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|6396
1621881600000|2021-05-24 18:40:00|18594.2|18590.2|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|3422
1621881900000|2021-05-24 18:45:00|18594.2|18590.2|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|890
1621882200000|2021-05-24 18:50:00|18589.5|18585.5|18587.9|18583.9|18594.2|18590.2|18584.8|18580.8|1321
1621882500000|2021-05-24 18:55:00|18591.1|18587.1|18603.6|18599.6|18603.6|18599.6|18587.9|18583.9|3503
1621882800000|2021-05-24 19:00:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|798
1621883100000|2021-05-24 19:05:00|18597.3|18593.3|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|603
1621883400000|2021-05-24 19:10:00|18597.3|18593.3|18591.1|18587.1|18600.4|18596.4|18591.1|18587.1|567
1621883700000|2021-05-24 19:15:00|18592.6|18588.6|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|2255
1621884000000|2021-05-24 19:20:00|18591.1|18587.1|18591.1|18587.1|18591.1|18587.1|18587.9|18583.9|657
1621884300000|2021-05-24 19:25:00|18587.9|18583.9|18578.6|18574.6|18587.9|18583.9|18578.6|18574.6|704
1621884600000|2021-05-24 19:30:00|18580.1|18576.1|18584.8|18580.8|18584.8|18580.8|18578.6|18574.6|867
1621884900000|2021-05-24 19:35:00|18581.7|18577.7|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|757
1621885200000|2021-05-24 19:40:00|18587.9|18583.9|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|781
1621885500000|2021-05-24 19:45:00|18587.9|18583.9|18584.8|18580.8|18591.1|18587.1|18584.8|18580.8|1421
1621885800000|2021-05-24 19:50:00|18581.7|18577.7|18578.6|18574.6|18584.8|18580.8|18575.4|18571.4|607
1621886100000|2021-05-24 19:55:00|18581.7|18577.7|18591.1|18587.1|18600.4|18596.4|18578.6|18574.6|1516
1621886400000|2021-05-24 20:00:00|18594.2|18590.2|18597.3|18593.3|18603.6|18599.6|18591.1|18587.1|1181
1621886700000|2021-05-24 20:05:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|311
1621887000000|2021-05-24 20:10:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|606
1621887300000|2021-05-24 20:15:00|18598.9|18594.9|18594.2|18590.2|18603.6|18599.6|18594.2|18590.2|381
1621887600000|2021-05-24 20:20:00|18597.3|18593.3|18606.7|18602.7|18606.7|18602.7|18597.3|18593.3|4986
1621887900000|2021-05-24 20:25:00|18603.6|18599.6|18602|18598|18606.7|18602.7|18600.4|18596.4|659
1621888200000|2021-05-24 20:30:00|18603.6|18599.6|18597.3|18593.3|18603.6|18599.6|18597.3|18593.3|98
1621888500000|2021-05-24 20:35:00|18600.4|18596.4|18606.7|18602.7|18609.8|18605.8|18597.3|18593.3|233
1621888800000|2021-05-24 20:40:00|18603.6|18599.6|18606.7|18602.7|18609.8|18605.8|18603.6|18599.6|407
1621889100000|2021-05-24 20:45:00|18609.8|18605.8|18611.4|18607.4|18612.9|18608.9|18606.7|18602.7|605
1621889400000|2021-05-24 20:50:00|18612.9|18608.9|18616.1|18612.1|18619.2|18615.2|18609.8|18605.8|477
1621889700000|2021-05-24 20:55:00|18612.9|18608.9|18597.3|18593.3|18612.9|18608.9|18597.3|18593.3|500
1621893600000|2021-05-24 22:00:00|18598.9|18594.9|18600.4|18596.4|18600.4|18596.4|18598.9|18594.9|1
1621893900000|2021-05-24 22:05:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|14
1621894500000|2021-05-24 22:15:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|21
1621895100000|2021-05-24 22:25:00|18598.9|18594.9|18600.4|18596.4|18600.4|18596.4|18598.9|18594.9|3
1621895400000|2021-05-24 22:30:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18592.6|18588.6|11
1621895700000|2021-05-24 22:35:00|18595.8|18591.8|18597.3|18593.3|18598.9|18594.9|18595.8|18591.8|18
1621896000000|2021-05-24 22:40:00|18598.9|18594.9|18597.3|18593.3|18598.9|18594.9|18597.3|18593.3|6
1621896300000|2021-05-24 22:45:00|18595.8|18591.8|18594.2|18590.2|18595.8|18591.8|18594.2|18590.2|19
1621896600000|2021-05-24 22:50:00|18598.9|18594.9|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|42
1621897200000|2021-05-24 23:00:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|56
1621897500000|2021-05-24 23:05:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|22
1621897800000|2021-05-24 23:10:00|18598.9|18594.9|18597.3|18593.3|18598.9|18594.9|18597.3|18593.3|21
1621898100000|2021-05-24 23:15:00|||||||||5
1621898400000|2021-05-24 23:20:00|||||||||5
1621898700000|2021-05-24 23:25:00|||||||||7
1621899000000|2021-05-24 23:30:00|18594.2|18590.2|18591.1|18587.1|18597.3|18593.3|18591.1|18587.1|103
1621899300000|2021-05-24 23:35:00|18592.6|18588.6|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|10
1621899600000|2021-05-24 23:40:00|18595.8|18591.8|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|14
1621899900000|2021-05-24 23:45:00|18595.8|18591.8|18594.2|18590.2|18597.3|18593.3|18592.6|18588.6|44
1621900200000|2021-05-24 23:50:00|18592.6|18588.6|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|15
1621900500000|2021-05-24 23:55:00|18594.2|18590.2|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|84
1621900800000|2021-05-25 00:00:00|18594.2|18590.2|18595.8|18591.8|18597.3|18593.3|18591.1|18587.1|59
1621901100000|2021-05-25 00:05:00|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|15
1621901400000|2021-05-25 00:10:00|||||||||78
1621901700000|2021-05-25 00:15:00|||||||||20
1621902000000|2021-05-25 00:20:00|||||||||22
1621902300000|2021-05-25 00:25:00|18597.3|18593.3|18595.8|18591.8|18597.3|18593.3|18594.2|18590.2|41
1621902600000|2021-05-25 00:30:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|10
1621902900000|2021-05-25 00:35:00|18594.2|18590.2|18591.1|18587.1|18597.3|18593.3|18591.1|18587.1|72
1621903200000|2021-05-25 00:40:00|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|23
1621903500000|2021-05-25 00:45:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|43
1621903800000|2021-05-25 00:50:00|18598.9|18594.9|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|15
1621904100000|2021-05-25 00:55:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|52
1621904400000|2021-05-25 01:00:00|18600.4|18596.4|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|170
1621904700000|2021-05-25 01:05:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|88
1621905000000|2021-05-25 01:10:00|18598.9|18594.9|18600.4|18596.4|18603.6|18599.6|18591.1|18587.1|98
1621905300000|2021-05-25 01:15:00|||||||||22
1621905600000|2021-05-25 01:20:00|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|79
1621905900000|2021-05-25 01:25:00|||||||||15
1621906200000|2021-05-25 01:30:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|45
1621906500000|2021-05-25 01:35:00|18595.8|18591.8|18591.1|18587.1|18595.8|18591.8|18591.1|18587.1|23
1621906800000|2021-05-25 01:40:00|18592.6|18588.6|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|133
1621907100000|2021-05-25 01:45:00|18591.1|18587.1|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|30
1621907400000|2021-05-25 01:50:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|49
1621907700000|2021-05-25 01:55:00|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|20
1621908000000|2021-05-25 02:00:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|49
1621908300000|2021-05-25 02:05:00|||||||||315
1621908600000|2021-05-25 02:10:00|||||||||18
1621908900000|2021-05-25 02:15:00|18594.2|18590.2|18595.8|18591.8|18595.8|18591.8|18594.2|18590.2|48
1621909200000|2021-05-25 02:20:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18595.8|18591.8|27
1621909500000|2021-05-25 02:25:00|||||||||10
1621909800000|2021-05-25 02:30:00|||||||||9
1621910100000|2021-05-25 02:35:00|18595.8|18591.8|18591.1|18587.1|18597.3|18593.3|18591.1|18587.1|37
1621910400000|2021-05-25 02:40:00|||||||||15
1621910700000|2021-05-25 02:45:00|18587.9|18583.9|18587.9|18583.9|18591.1|18587.1|18587.9|18583.9|37
1621911000000|2021-05-25 02:50:00|18584.8|18580.8|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|38
1621911300000|2021-05-25 02:55:00|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|15
1621911600000|2021-05-25 03:00:00|18592.6|18588.6|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|15
1621911900000|2021-05-25 03:05:00|18595.8|18591.8|18603.6|18599.6|18603.6|18599.6|18595.8|18591.8|62
1621912200000|2021-05-25 03:10:00|18606.7|18602.7|18603.6|18599.6|18606.7|18602.7|18603.6|18599.6|53
1621912500000|2021-05-25 03:15:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|24
1621912800000|2021-05-25 03:20:00|18602|18598|18597.3|18593.3|18602|18598|18597.3|18593.3|209
1621913100000|2021-05-25 03:25:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|32
1621913400000|2021-05-25 03:30:00|||||||||8
1621913700000|2021-05-25 03:35:00|||||||||9
1621914000000|2021-05-25 03:40:00|||||||||77
1621914300000|2021-05-25 03:45:00|18598.9|18594.9|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|23
1621914600000|2021-05-25 03:50:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|29
1621914900000|2021-05-25 03:55:00|||||||||9
1621915200000|2021-05-25 04:00:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|49
1621915500000|2021-05-25 04:05:00|18597.3|18593.3|18598.9|18594.9|18600.4|18596.4|18597.3|18593.3|14
1621915800000|2021-05-25 04:10:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|20
1621916100000|2021-05-25 04:15:00|||||||||7
1621916400000|2021-05-25 04:20:00|||||||||13
1621916700000|2021-05-25 04:25:00|18598.9|18594.9|18597.3|18593.3|18598.9|18594.9|18597.3|18593.3|29
1621917000000|2021-05-25 04:30:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|48
1621917300000|2021-05-25 04:35:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|54
1621917600000|2021-05-25 04:40:00|18603.6|18599.6|18605.1|18601.1|18605.1|18601.1|18600.4|18596.4|79
1621917900000|2021-05-25 04:45:00|18603.6|18599.6|18603.6|18599.6|18605.1|18601.1|18603.6|18599.6|24
1621918200000|2021-05-25 04:50:00|||||||||11
1621918500000|2021-05-25 04:55:00|||||||||16
1621918800000|2021-05-25 05:00:00|||||||||33
1621919100000|2021-05-25 05:05:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18
1621919400000|2021-05-25 05:10:00|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|34
1621919700000|2021-05-25 05:15:00|||||||||19
1621920000000|2021-05-25 05:20:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|20
1621920300000|2021-05-25 05:25:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|20
1621920600000|2021-05-25 05:30:00|||||||||43
1621920900000|2021-05-25 05:35:00|||||||||12
1621921200000|2021-05-25 05:40:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|32
1621921500000|2021-05-25 05:45:00|18603.6|18599.6|18603.6|18599.6|18606.7|18602.7|18603.6|18599.6|68
1621921800000|2021-05-25 05:50:00|18605.1|18601.1|18609.8|18605.8|18612.9|18608.9|18603.6|18599.6|122
1621922100000|2021-05-25 05:55:00|18612.9|18608.9|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|104
1621922400000|2021-05-25 06:00:00|18619.2|18615.2|18619.2|18615.2|18622.3|18618.3|18619.2|18615.2|243
1621922700000|2021-05-25 06:05:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18612.9|18608.9|2200
1621923000000|2021-05-25 06:10:00|18619.2|18615.2|18616.1|18612.1|18622.3|18618.3|18616.1|18612.1|123
1621923300000|2021-05-25 06:15:00|18612.9|18608.9|18606.7|18602.7|18612.9|18608.9|18603.6|18599.6|61
1621923600000|2021-05-25 06:20:00|18609.8|18605.8|18612.9|18608.9|18619.2|18615.2|18609.8|18605.8|114
1621923900000|2021-05-25 06:25:00|18614.5|18610.5|18622.3|18618.3|18625.4|18621.4|18612.9|18608.9|831
1621924200000|2021-05-25 06:30:00|18625.4|18621.4|18631.7|18627.7|18631.7|18627.7|18622.3|18618.3|223
1621924500000|2021-05-25 06:35:00|18633.3|18629.3|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|194
1621924800000|2021-05-25 06:40:00|18637.9|18633.9|18644.2|18640.2|18644.2|18640.2|18634.8|18630.8|196
1621925100000|2021-05-25 06:45:00|18641.1|18637.1|18637.9|18633.9|18644.2|18640.2|18631.7|18627.7|1260
1621925400000|2021-05-25 06:50:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18637.9|18633.9|259
1621925700000|2021-05-25 06:55:00|18642.6|18638.6|18647.3|18643.3|18650.4|18646.4|18641.1|18637.1|175
1621926000000|2021-05-25 07:00:00|18644.2|18640.2|18647.3|18643.3|18650.4|18646.4|18641.1|18637.1|379
1621926300000|2021-05-25 07:05:00|18648.9|18644.9|18662.9|18658.9|18666.1|18662.1|18647.3|18643.3|730
1621926600000|2021-05-25 07:10:00|18666.1|18662.1|18647.3|18643.3|18667.6|18663.6|18644.2|18640.2|393
1621926900000|2021-05-25 07:15:00|18644.2|18640.2|18641.1|18637.1|18653.6|18649.6|18641.1|18637.1|547
1621927200000|2021-05-25 07:20:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18637.9|18633.9|1052
1621927500000|2021-05-25 07:25:00|18647.3|18643.3|18650.4|18646.4|18650.4|18646.4|18639.5|18635.5|367
1621927800000|2021-05-25 07:30:00|18653.6|18649.6|18647.3|18643.3|18653.6|18649.6|18644.2|18640.2|227
1621928100000|2021-05-25 07:35:00|18644.2|18640.2|18662.9|18658.9|18662.9|18658.9|18644.2|18640.2|348
1621928400000|2021-05-25 07:40:00|18661.4|18657.4|18653.6|18649.6|18662.9|18658.9|18653.6|18649.6|281
1621928700000|2021-05-25 07:45:00|18652|18648|18653.6|18649.6|18666.1|18662.1|18652|18648|232
1621929000000|2021-05-25 07:50:00|18656.7|18652.7|18653.6|18649.6|18659.8|18655.8|18650.4|18646.4|371
1621929300000|2021-05-25 07:55:00|18656.7|18652.7|18653.6|18649.6|18656.7|18652.7|18653.6|18649.6|119
1621929600000|2021-05-25 08:00:00|18650.4|18646.4|18637.9|18633.9|18652|18648|18631.7|18627.7|945
1621929900000|2021-05-25 08:05:00|18634.8|18630.8|18644.2|18640.2|18644.2|18640.2|18631.7|18627.7|343
1621930200000|2021-05-25 08:10:00|18645.8|18641.8|18647.3|18643.3|18650.4|18646.4|18644.2|18640.2|7555
1621930500000|2021-05-25 08:15:00|18650.4|18646.4|18662.9|18658.9|18666.1|18662.1|18647.3|18643.3|573
1621930800000|2021-05-25 08:20:00|18664.5|18660.5|18669.2|18665.2|18672.3|18668.3|18662.9|18658.9|8885
1621931100000|2021-05-25 08:25:00|18666.1|18662.1|18656.7|18652.7|18669.2|18665.2|18656.7|18652.7|245
1621931400000|2021-05-25 08:30:00|18653.6|18649.6|18653.6|18649.6|18653.6|18649.6|18647.3|18643.3|1393
1621931700000|2021-05-25 08:35:00|18656.7|18652.7|18656.7|18652.7|18656.7|18652.7|18653.6|18649.6|177
1621932000000|2021-05-25 08:40:00|18659.8|18655.8|18662.9|18658.9|18666.1|18662.1|18659.8|18655.8|417
1621932300000|2021-05-25 08:45:00|18659.8|18655.8|18659.8|18655.8|18662.9|18658.9|18656.7|18652.7|179
1621932600000|2021-05-25 08:50:00|18658.3|18654.3|18650.4|18646.4|18659.8|18655.8|18647.3|18643.3|2959
1621932900000|2021-05-25 08:55:00|18652|18648|18662.9|18658.9|18666.1|18662.1|18652|18648|1329
1621933200000|2021-05-25 09:00:00|18666.1|18662.1|18669.2|18665.2|18669.2|18665.2|18662.9|18658.9|404
1621933500000|2021-05-25 09:05:00|18667.6|18663.6|18659.8|18655.8|18669.2|18665.2|18659.8|18655.8|205
1621933800000|2021-05-25 09:10:00|18656.7|18652.7|18666.1|18662.1|18669.2|18665.2|18656.7|18652.7|461
1621934100000|2021-05-25 09:15:00|18667.6|18663.6|18667.6|18663.6|18669.2|18665.2|18662.9|18658.9|313
1621934400000|2021-05-25 09:20:00|18669.2|18665.2|18659.8|18655.8|18669.2|18665.2|18659.8|18655.8|1676
1621934700000|2021-05-25 09:25:00|18661.4|18657.4|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|3090
1621935000000|2021-05-25 09:30:00|18666.1|18662.1|18662.9|18658.9|18669.2|18665.2|18662.9|18658.9|269
1621935300000|2021-05-25 09:35:00|18666.1|18662.1|18653.6|18649.6|18666.1|18662.1|18653.6|18649.6|2614
1621935600000|2021-05-25 09:40:00|18656.7|18652.7|18661.4|18657.4|18662.9|18658.9|18653.6|18649.6|605
1621935900000|2021-05-25 09:45:00|18662.9|18658.9|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|316
1621936200000|2021-05-25 09:50:00|18659.8|18655.8|18661.4|18657.4|18662.9|18658.9|18656.7|18652.7|227
1621936500000|2021-05-25 09:55:00|18659.8|18655.8|18656.7|18652.7|18662.9|18658.9|18653.6|18649.6|417
1621936800000|2021-05-25 10:00:00|18653.6|18649.6|18653.6|18649.6|18653.6|18649.6|18647.3|18643.3|200
1621937100000|2021-05-25 10:05:00|18652|18648|18656.7|18652.7|18659.8|18655.8|18650.4|18646.4|397
1621937400000|2021-05-25 10:10:00|18659.8|18655.8|18666.1|18662.1|18666.1|18662.1|18658.3|18654.3|365
1621937700000|2021-05-25 10:15:00|18662.9|18658.9|18664.5|18660.5|18672.3|18668.3|18662.9|18658.9|271
1621938000000|2021-05-25 10:20:00|18662.9|18658.9|18656.7|18652.7|18666.1|18662.1|18653.6|18649.6|1472
1621938300000|2021-05-25 10:25:00|18655.1|18651.1|18648.9|18644.9|18656.7|18652.7|18647.3|18643.3|938
1621938600000|2021-05-25 10:30:00|18650.4|18646.4|18653.6|18649.6|18659.8|18655.8|18650.4|18646.4|831
1621938900000|2021-05-25 10:35:00|18656.7|18652.7|18655.1|18651.1|18666.1|18662.1|18652|18648|613
1621939200000|2021-05-25 10:40:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18653.6|18649.6|438
1621939500000|2021-05-25 10:45:00|18656.7|18652.7|18653.6|18649.6|18659.8|18655.8|18653.6|18649.6|1068
1621939800000|2021-05-25 10:50:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18647.3|18643.3|413
1621940100000|2021-05-25 10:55:00|18652|18648|18653.6|18649.6|18653.6|18649.6|18634.8|18630.8|1436
1621940400000|2021-05-25 11:00:00|18656.7|18652.7|18658.3|18654.3|18659.8|18655.8|18653.6|18649.6|375
1621940700000|2021-05-25 11:05:00|18659.8|18655.8|18656.7|18652.7|18662.9|18658.9|18653.6|18649.6|527
1621941000000|2021-05-25 11:10:00|18659.8|18655.8|18659.8|18655.8|18662.9|18658.9|18656.7|18652.7|567
1621941300000|2021-05-25 11:15:00|18662.9|18658.9|18650.4|18646.4|18662.9|18658.9|18650.4|18646.4|3760
1621941600000|2021-05-25 11:20:00|18652|18648|18647.3|18643.3|18653.6|18649.6|18647.3|18643.3|421
1621941900000|2021-05-25 11:25:00|18650.4|18646.4|18653.6|18649.6|18653.6|18649.6|18647.3|18643.3|425
1621942200000|2021-05-25 11:30:00|18652|18648|18656.7|18652.7|18659.8|18655.8|18652|18648|930
1621942500000|2021-05-25 11:35:00|18653.6|18649.6|18647.3|18643.3|18656.7|18652.7|18644.2|18640.2|1239
1621942800000|2021-05-25 11:40:00|18644.2|18640.2|18644.2|18640.2|18647.3|18643.3|18644.2|18640.2|3184
1621943100000|2021-05-25 11:45:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18637.9|18633.9|1305
1621943400000|2021-05-25 11:50:00|18639.5|18635.5|18642.6|18638.6|18644.2|18640.2|18637.9|18633.9|2927
1621943700000|2021-05-25 11:55:00|18644.2|18640.2|18628.6|18624.6|18644.2|18640.2|18628.6|18624.6|556
1621944000000|2021-05-25 12:00:00|18631.7|18627.7|18644.2|18640.2|18647.3|18643.3|18628.6|18624.6|759
1621944300000|2021-05-25 12:05:00|18642.6|18638.6|18647.3|18643.3|18647.3|18643.3|18641.1|18637.1|677
1621944600000|2021-05-25 12:10:00|18650.4|18646.4|18644.2|18640.2|18650.4|18646.4|18634.8|18630.8|890
1621944900000|2021-05-25 12:15:00|18647.3|18643.3|18647.3|18643.3|18650.4|18646.4|18644.2|18640.2|7269
1621945200000|2021-05-25 12:20:00|18645.8|18641.8|18631.7|18627.7|18647.3|18643.3|18628.6|18624.6|839
1621945500000|2021-05-25 12:25:00|18634.8|18630.8|18622.3|18618.3|18634.8|18630.8|18612.9|18608.9|5366
1621945800000|2021-05-25 12:30:00|18623.9|18619.9|18622.3|18618.3|18631.7|18627.7|18622.3|18618.3|863
1621946100000|2021-05-25 12:35:00|18623.9|18619.9|18653.6|18649.6|18653.6|18649.6|18619.2|18615.2|1284
1621946400000|2021-05-25 12:40:00|18650.4|18646.4|18641.1|18637.1|18653.6|18649.6|18641.1|18637.1|1567
1621946700000|2021-05-25 12:45:00|18637.9|18633.9|18642.6|18638.6|18647.3|18643.3|18634.8|18630.8|1131
1621947000000|2021-05-25 12:50:00|18641.1|18637.1|18631.7|18627.7|18644.2|18640.2|18631.7|18627.7|1163
1621947300000|2021-05-25 12:55:00|18634.8|18630.8|18650.4|18646.4|18650.4|18646.4|18633.3|18629.3|1197
1621947600000|2021-05-25 13:00:00|18647.3|18643.3|18637.9|18633.9|18647.3|18643.3|18634.8|18630.8|966
1621947900000|2021-05-25 13:05:00|18641.1|18637.1|18650.4|18646.4|18656.7|18652.7|18634.8|18630.8|1147
1621948200000|2021-05-25 13:10:00|18647.3|18643.3|18647.3|18643.3|18650.4|18646.4|18634.8|18630.8|2658
1621948500000|2021-05-25 13:15:00|18650.4|18646.4|18647.3|18643.3|18653.6|18649.6|18641.1|18637.1|2063
1621948800000|2021-05-25 13:20:00|18644.2|18640.2|18647.3|18643.3|18650.4|18646.4|18641.1|18637.1|1369
1621949100000|2021-05-25 13:25:00|18650.4|18646.4|18652|18648|18656.7|18652.7|18647.3|18643.3|1560
1621949400000|2021-05-25 13:30:00|18653.6|18649.6|18669.2|18665.2|18669.2|18665.2|18653.6|18649.6|1099
1621949700000|2021-05-25 13:35:00|18666.1|18662.1|18656.7|18652.7|18669.2|18665.2|18656.7|18652.7|2471
1621950000000|2021-05-25 13:40:00|18659.8|18655.8|18662.9|18658.9|18669.2|18665.2|18653.6|18649.6|23435
1621950300000|2021-05-25 13:45:00|18666.1|18662.1|18675.4|18671.4|18675.4|18671.4|18656.7|18652.7|3905
1621950600000|2021-05-25 13:50:00|18672.3|18668.3|18678.6|18674.6|18681.7|18677.7|18672.3|18668.3|4963
1621950900000|2021-05-25 13:55:00|18680.1|18676.1|18687.9|18683.9|18689.5|18685.5|18678.6|18674.6|1488
1621951200000|2021-05-25 14:00:00|18689.5|18685.5|18694.2|18690.2|18694.2|18690.2|18681.7|18677.7|2315
1621951500000|2021-05-25 14:05:00|18692.6|18688.6|18691.1|18687.1|18692.6|18688.6|18684.8|18680.8|2104
1621951800000|2021-05-25 14:10:00|18694.2|18690.2|18687.9|18683.9|18697.3|18693.3|18684.8|18680.8|7142
1621952100000|2021-05-25 14:15:00|18684.8|18680.8|18681.7|18677.7|18691.1|18687.1|18681.7|18677.7|17211
1621952400000|2021-05-25 14:20:00|18684.8|18680.8|18681.7|18677.7|18691.1|18687.1|18681.7|18677.7|2220
1621952700000|2021-05-25 14:25:00|18684.8|18680.8|18694.2|18690.2|18697.3|18693.3|18681.7|18677.7|12290
1621953000000|2021-05-25 14:30:00|18691.1|18687.1|18669.2|18665.2|18691.1|18687.1|18666.1|18662.1|6945
1621953300000|2021-05-25 14:35:00|18672.3|18668.3|18672.3|18668.3|18681.7|18677.7|18672.3|18668.3|1420
1621953600000|2021-05-25 14:40:00|18669.2|18665.2|18678.6|18674.6|18681.7|18677.7|18666.1|18662.1|3794
1621953900000|2021-05-25 14:45:00|18681.7|18677.7|18691.1|18687.1|18694.2|18690.2|18675.4|18671.4|1537
1621954200000|2021-05-25 14:50:00|18687.9|18683.9|18687.9|18683.9|18694.2|18690.2|18681.7|18677.7|1424
1621954500000|2021-05-25 14:55:00|18691.1|18687.1|18681.7|18677.7|18694.2|18690.2|18681.7|18677.7|1800
1621954800000|2021-05-25 15:00:00|18678.6|18674.6|18694.2|18690.2|18695.8|18691.8|18678.6|18674.6|5233
1621955100000|2021-05-25 15:05:00|18691.1|18687.1|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|1243
1621955400000|2021-05-25 15:10:00|18684.8|18680.8|18691.1|18687.1|18691.1|18687.1|18684.8|18680.8|4692
1621955700000|2021-05-25 15:15:00|18687.9|18683.9|18681.7|18677.7|18691.1|18687.1|18675.4|18671.4|1603
1621956000000|2021-05-25 15:20:00|18678.6|18674.6|18675.4|18671.4|18681.7|18677.7|18672.3|18668.3|2079
1621956300000|2021-05-25 15:25:00|18672.3|18668.3|18669.2|18665.2|18675.4|18671.4|18669.2|18665.2|58670
1621956600000|2021-05-25 15:30:00|18672.3|18668.3|18691.1|18687.1|18691.1|18687.1|18672.3|18668.3|11923
1621956900000|2021-05-25 15:35:00|18687.9|18683.9|18687.9|18683.9|18694.2|18690.2|18687.9|18683.9|3992
1621957200000|2021-05-25 15:40:00|18691.1|18687.1|18684.8|18680.8|18691.1|18687.1|18681.7|18677.7|4141
1621957500000|2021-05-25 15:45:00|18681.7|18677.7|18695.8|18691.8|18695.8|18691.8|18681.7|18677.7|2811
1621957800000|2021-05-25 15:50:00|18694.2|18690.2|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|825
1621958100000|2021-05-25 15:55:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|493
1621958400000|2021-05-25 16:00:00|18697.3|18693.3|18691.1|18687.1|18697.3|18693.3|18684.8|18680.8|1825
1621958700000|2021-05-25 16:05:00|18694.2|18690.2|18684.8|18680.8|18694.2|18690.2|18681.7|18677.7|970
1621959000000|2021-05-25 16:10:00|18683.3|18679.3|18691.1|18687.1|18694.2|18690.2|18683.3|18679.3|652
1621959300000|2021-05-25 16:15:00|18687.9|18683.9|18697.3|18693.3|18697.3|18693.3|18687.9|18683.9|11093
1621959600000|2021-05-25 16:20:00|18694.2|18690.2|18697.3|18693.3|18703.6|18699.6|18694.2|18690.2|1043
1621959900000|2021-05-25 16:25:00|18694.2|18690.2|18691.1|18687.1|18697.3|18693.3|18687.9|18683.9|35931
1621960200000|2021-05-25 16:30:00|18694.2|18690.2|18691.1|18687.1|18694.2|18690.2|18691.1|18687.1|793
1621960500000|2021-05-25 16:35:00|18694.2|18690.2|18694.2|18690.2|18694.2|18690.2|18684.8|18680.8|3933
1621960800000|2021-05-25 16:40:00|18697.3|18693.3|18697.3|18693.3|18700.4|18696.4|18694.2|18690.2|1289
1621961100000|2021-05-25 16:45:00|18694.2|18690.2|18700.4|18696.4|18703.6|18699.6|18691.1|18687.1|8605
1621961400000|2021-05-25 16:50:00|18697.3|18693.3|18694.2|18690.2|18700.4|18696.4|18694.2|18690.2|1444
1621961700000|2021-05-25 16:55:00|18697.3|18693.3|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|6374
1621962000000|2021-05-25 17:00:00|18697.3|18693.3|18703.6|18699.6|18706.7|18702.7|18694.2|18690.2|1135
1621962300000|2021-05-25 17:05:00|18705.1|18701.1|18703.6|18699.6|18706.7|18702.7|18703.6|18699.6|1096
1621962600000|2021-05-25 17:10:00|18700.4|18696.4|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|16286
1621962900000|2021-05-25 17:15:00|18697.3|18693.3|18706.7|18702.7|18706.7|18702.7|18697.3|18693.3|1250
1621963200000|2021-05-25 17:20:00|18708.3|18704.3|18709.8|18705.8|18712.9|18708.9|18700.4|18696.4|5104
1621963500000|2021-05-25 17:25:00|18712.9|18708.9|18712.9|18708.9|18716.1|18712.1|18709.8|18705.8|2078
1621963800000|2021-05-25 17:30:00|18709.8|18705.8|18716.1|18712.1|18716.1|18712.1|18709.8|18705.8|1149
1621964100000|2021-05-25 17:35:00|18717.6|18713.6|18719.2|18715.2|18719.2|18715.2|18716.1|18712.1|2018
1621964400000|2021-05-25 17:40:00|18716.1|18712.1|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|3647
1621964700000|2021-05-25 17:45:00|18722.3|18718.3|18722.3|18718.3|18722.3|18718.3|18716.1|18712.1|6070
1621965000000|2021-05-25 17:50:00|18719.2|18715.2|18725.4|18721.4|18731.7|18727.7|18719.2|18715.2|21164
1621965300000|2021-05-25 17:55:00|18728.6|18724.6|18728.6|18724.6|18731.7|18727.7|18725.4|18721.4|2997
1621965600000|2021-05-25 18:00:00|18725.4|18721.4|18719.2|18715.2|18728.6|18724.6|18719.2|18715.2|2604
1621965900000|2021-05-25 18:05:00|18722.3|18718.3|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|1195
1621966200000|2021-05-25 18:10:00|18717.6|18713.6|18719.2|18715.2|18720.8|18716.8|18716.1|18712.1|1013
1621966500000|2021-05-25 18:15:00|18722.3|18718.3|18725.4|18721.4|18725.4|18721.4|18719.2|18715.2|4540
1621966800000|2021-05-25 18:20:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|6995
1621967100000|2021-05-25 18:25:00|18723.9|18719.9|18728.6|18724.6|18731.7|18727.7|18722.3|18718.3|2881
1621967400000|2021-05-25 18:30:00|18731.7|18727.7|18728.6|18724.6|18734.8|18730.8|18725.4|18721.4|15297
1621967700000|2021-05-25 18:35:00|18725.4|18721.4|18731.7|18727.7|18736.4|18732.4|18725.4|18721.4|3557
1621968000000|2021-05-25 18:40:00|18733.3|18729.3|18737.9|18733.9|18741.1|18737.1|18728.6|18724.6|1951
1621968300000|2021-05-25 18:45:00|18741.1|18737.1|18744.2|18740.2|18747.3|18743.3|18737.9|18733.9|2850
1621968600000|2021-05-25 18:50:00|18747.3|18743.3|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|11803
1621968900000|2021-05-25 18:55:00|18739.5|18735.5|18744.2|18740.2|18744.2|18740.2|18733.3|18729.3|3701
1621969200000|2021-05-25 19:00:00|18741.1|18737.1|18750.4|18746.4|18752|18748|18737.9|18733.9|1518
1621969500000|2021-05-25 19:05:00|18747.3|18743.3|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|724
1621969800000|2021-05-25 19:10:00|18748.9|18744.9|18747.3|18743.3|18750.4|18746.4|18741.1|18737.1|3695
1621970100000|2021-05-25 19:15:00|18750.4|18746.4|18750.4|18746.4|18756.7|18752.7|18747.3|18743.3|12567
1621970400000|2021-05-25 19:20:00|18747.3|18743.3|18750.4|18746.4|18753.6|18749.6|18747.3|18743.3|282
1621970700000|2021-05-25 19:25:00|||||||||280
1621971000000|2021-05-25 19:30:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|546
1621971300000|2021-05-25 19:35:00|18750.4|18746.4|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|6060
1621971600000|2021-05-25 19:40:00|18747.3|18743.3|18753.6|18749.6|18753.6|18749.6|18747.3|18743.3|400
1621971900000|2021-05-25 19:45:00|18752|18748|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|1553
1621972200000|2021-05-25 19:50:00|18753.6|18749.6|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|907
1621972500000|2021-05-25 19:55:00|18759.8|18755.8|18769.2|18765.2|18769.2|18765.2|18753.6|18749.6|1994
1621972800000|2021-05-25 20:00:00|18766.1|18762.1|18766.1|18762.1|18772.3|18768.3|18759.8|18755.8|1805
1621973100000|2021-05-25 20:05:00|18762.9|18758.9|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|444
1621973400000|2021-05-25 20:10:00|18762.9|18758.9|18769.2|18765.2|18772.3|18768.3|18762.9|18758.9|332
1621973700000|2021-05-25 20:15:00|18772.3|18768.3|18775.4|18771.4|18778.6|18774.6|18772.3|18768.3|856
1621974000000|2021-05-25 20:20:00|18778.6|18774.6|18772.3|18768.3|18778.6|18774.6|18772.3|18768.3|139
1621974300000|2021-05-25 20:25:00|18773.9|18769.9|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|369
1621974600000|2021-05-25 20:30:00|18775.4|18771.4|18769.2|18765.2|18775.4|18771.4|18769.2|18765.2|144
1621974900000|2021-05-25 20:35:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|830
1621975200000|2021-05-25 20:40:00|18761.4|18757.4|18766.1|18762.1|18772.3|18768.3|18761.4|18757.4|1090
1621975500000|2021-05-25 20:45:00|18767.6|18763.6|18767.6|18763.6|18769.2|18765.2|18762.9|18758.9|349
1621975800000|2021-05-25 20:50:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18753.6|18749.6|514
1621976100000|2021-05-25 20:55:00|18762.9|18758.9|18778.6|18774.6|18778.6|18774.6|18762.9|18758.9|528
1621980000000|2021-05-25 22:00:00|18770.8|18766.8|18766.1|18762.1|18775.4|18771.4|18756.7|18752.7|108
1621980300000|2021-05-25 22:05:00|18764.5|18760.5|18756.7|18752.7|18764.5|18760.5|18756.7|18752.7|16
1621980600000|2021-05-25 22:10:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18756.7|18752.7|23
1621980900000|2021-05-25 22:15:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|7
1621981200000|2021-05-25 22:20:00|18759.8|18755.8|18761.4|18757.4|18762.9|18758.9|18759.8|18755.8|15
1621981500000|2021-05-25 22:25:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|68
1621981800000|2021-05-25 22:30:00|18756.7|18752.7|18759.8|18755.8|18759.8|18755.8|18756.7|18752.7|14
1621982100000|2021-05-25 22:35:00|18756.7|18752.7|18756.7|18752.7|18756.7|18752.7|18756.7|18752.7|12
1621982400000|2021-05-25 22:40:00|18753.6|18749.6|18750.4|18746.4|18753.6|18749.6|18748.9|18744.9|51
1621982700000|2021-05-25 22:45:00|18752|18748|18750.4|18746.4|18753.6|18749.6|18750.4|18746.4|35
1621983000000|2021-05-25 22:50:00|18752|18748|18750.4|18746.4|18752|18748|18750.4|18746.4|36
1621983300000|2021-05-25 22:55:00|18753.6|18749.6|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|26
1621983600000|2021-05-25 23:00:00|18753.6|18749.6|18762.9|18758.9|18762.9|18758.9|18753.6|18749.6|61
1621983900000|2021-05-25 23:05:00|18759.8|18755.8|18761.4|18757.4|18762.9|18758.9|18759.8|18755.8|70
1621984200000|2021-05-25 23:10:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|15
1621984500000|2021-05-25 23:15:00|||||||||8
1621984800000|2021-05-25 23:20:00|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|18764.5|18760.5|34
1621985100000|2021-05-25 23:25:00|18764.5|18760.5|18769.2|18765.2|18769.2|18765.2|18764.5|18760.5|28
1621985400000|2021-05-25 23:30:00|18766.1|18762.1|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|41
1621985700000|2021-05-25 23:35:00|18766.1|18762.1|18769.2|18765.2|18769.2|18765.2|18766.1|18762.1|30
1621986000000|2021-05-25 23:40:00|||||||||8
1621986300000|2021-05-25 23:45:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|24
1621986600000|2021-05-25 23:50:00|18761.4|18757.4|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|30
1621986900000|2021-05-25 23:55:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|18
1621987200000|2021-05-26 00:00:00|18761.4|18757.4|18753.6|18749.6|18762.9|18758.9|18750.4|18746.4|68
1621987500000|2021-05-26 00:05:00|18750.4|18746.4|18747.3|18743.3|18753.6|18749.6|18747.3|18743.3|234
1621987800000|2021-05-26 00:10:00|18750.4|18746.4|18753.6|18749.6|18753.6|18749.6|18747.3|18743.3|57
1621988100000|2021-05-26 00:15:00|18752|18748|18756.7|18752.7|18756.7|18752.7|18752|18748|97
1621988400000|2021-05-26 00:20:00|18755.1|18751.1|18756.7|18752.7|18756.7|18752.7|18753.6|18749.6|86
1621988700000|2021-05-26 00:25:00|18753.6|18749.6|18756.7|18752.7|18756.7|18752.7|18753.6|18749.6|9
1621989000000|2021-05-26 00:30:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18753.6|18749.6|19
1621989300000|2021-05-26 00:35:00|18756.7|18752.7|18756.7|18752.7|18758.3|18754.3|18756.7|18752.7|13
1621989600000|2021-05-26 00:40:00|||||||||1
1621989900000|2021-05-26 00:45:00|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|30
1621990200000|2021-05-26 00:50:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18747.3|18743.3|91
1621990500000|2021-05-26 00:55:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18741.1|18737.1|101
1621990800000|2021-05-26 01:00:00|18753.6|18749.6|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|88
1621991100000|2021-05-26 01:05:00|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|18752|18748|48
1621991400000|2021-05-26 01:10:00|18756.7|18752.7|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|153
1621991700000|2021-05-26 01:15:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|2
1621992000000|2021-05-26 01:20:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|67
1621992300000|2021-05-26 01:25:00|18745.8|18741.8|18747.3|18743.3|18747.3|18743.3|18745.8|18741.8|23
1621992600000|2021-05-26 01:30:00|18744.2|18740.2|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|30
1621992900000|2021-05-26 01:35:00|18734.8|18730.8|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|45
1621993200000|2021-05-26 01:40:00|18739.5|18735.5|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|29
1621993500000|2021-05-26 01:45:00|18736.4|18732.4|18737.9|18733.9|18737.9|18733.9|18736.4|18732.4|17
1621993800000|2021-05-26 01:50:00|18734.8|18730.8|18734.8|18730.8|18737.9|18733.9|18734.8|18730.8|42
1621994100000|2021-05-26 01:55:00|18733.3|18729.3|18734.8|18730.8|18737.9|18733.9|18731.7|18727.7|37
1621994400000|2021-05-26 02:00:00|18737.9|18733.9|18737.9|18733.9|18739.5|18735.5|18734.8|18730.8|16
1621994700000|2021-05-26 02:05:00|18739.5|18735.5|18730.1|18726.1|18739.5|18735.5|18728.6|18724.6|30
1621995000000|2021-05-26 02:10:00|18728.6|18724.6|18728.6|18724.6|18730.1|18726.1|18725.4|18721.4|49
1621995300000|2021-05-26 02:15:00|18725.4|18721.4|18719.2|18715.2|18725.4|18721.4|18716.1|18712.1|86
1621995600000|2021-05-26 02:20:00|18722.3|18718.3|18712.9|18708.9|18722.3|18718.3|18712.9|18708.9|147
1621995900000|2021-05-26 02:25:00|18716.1|18712.1|18716.1|18712.1|18716.1|18712.1|18712.9|18708.9|68
1621996200000|2021-05-26 02:30:00|||||||||1
1621996500000|2021-05-26 02:35:00|18717.6|18713.6|18722.3|18718.3|18722.3|18718.3|18716.1|18712.1|38
1621996800000|2021-05-26 02:40:00|18719.2|18715.2|18712.9|18708.9|18722.3|18718.3|18712.9|18708.9|58
1621997100000|2021-05-26 02:45:00|18716.1|18712.1|18716.1|18712.1|18716.1|18712.1|18712.9|18708.9|63
1621997400000|2021-05-26 02:50:00|18719.2|18715.2|18719.2|18715.2|18722.3|18718.3|18719.2|18715.2|40
1621997700000|2021-05-26 02:55:00|18722.3|18718.3|18716.1|18712.1|18722.3|18718.3|18716.1|18712.1|51
1621998000000|2021-05-26 03:00:00|18712.9|18708.9|18712.9|18708.9|18716.1|18712.1|18712.9|18708.9|30
1621998300000|2021-05-26 03:05:00|18716.1|18712.1|18719.2|18715.2|18719.2|18715.2|18712.9|18708.9|54
1621998600000|2021-05-26 03:10:00|18716.1|18712.1|18719.2|18715.2|18719.2|18715.2|18716.1|18712.1|46
1621998900000|2021-05-26 03:15:00|18717.6|18713.6|18716.1|18712.1|18719.2|18715.2|18712.9|18708.9|83
1621999200000|2021-05-26 03:20:00|18712.9|18708.9|18716.1|18712.1|18716.1|18712.1|18712.9|18708.9|20
1621999500000|2021-05-26 03:25:00|18719.2|18715.2|18719.2|18715.2|18719.2|18715.2|18719.2|18715.2|14
1621999800000|2021-05-26 03:30:00|18722.3|18718.3|18722.3|18718.3|18722.3|18718.3|18719.2|18715.2|63
1622000100000|2021-05-26 03:35:00|18719.2|18715.2|18722.3|18718.3|18722.3|18718.3|18719.2|18715.2|38
1622000400000|2021-05-26 03:40:00|||||||||2
1622000700000|2021-05-26 03:45:00|||||||||1
1622001000000|2021-05-26 03:50:00|18725.4|18721.4|18728.6|18724.6|18728.6|18724.6|18723.9|18719.9|69
1622001300000|2021-05-26 03:55:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18731.7|18727.7|117
1622001600000|2021-05-26 04:00:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18731.7|18727.7|136
1622001900000|2021-05-26 04:05:00|||||||||30
1622002200000|2021-05-26 04:10:00|||||||||80
1622002500000|2021-05-26 04:15:00|18731.7|18727.7|18728.6|18724.6|18734.8|18730.8|18728.6|18724.6|71
1622002800000|2021-05-26 04:20:00|18731.7|18727.7|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|146
1622003100000|2021-05-26 04:25:00|18734.8|18730.8|18734.8|18730.8|18737.9|18733.9|18731.7|18727.7|72
1622003400000|2021-05-26 04:30:00|||||||||11
1622003700000|2021-05-26 04:35:00|||||||||1106
1622004000000|2021-05-26 04:40:00|||||||||6036
1622004300000|2021-05-26 04:45:00|||||||||22
1622004600000|2021-05-26 04:50:00|||||||||4
1622004900000|2021-05-26 04:55:00|18731.7|18727.7|18730.1|18726.1|18731.7|18727.7|18728.6|18724.6|106
1622005200000|2021-05-26 05:00:00|18731.7|18727.7|18728.6|18724.6|18731.7|18727.7|18728.6|18724.6|44
1622005500000|2021-05-26 05:05:00|18725.4|18721.4|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|33
1622005800000|2021-05-26 05:10:00|18720.8|18716.8|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|67
1622006100000|2021-05-26 05:15:00|18720.8|18716.8|18722.3|18718.3|18722.3|18718.3|18719.2|18715.2|28
1622006700000|2021-05-26 05:25:00|18719.2|18715.2|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|110
1622007000000|2021-05-26 05:30:00|||||||||15
1622007300000|2021-05-26 05:35:00|18727|18723|18725.4|18721.4|18727|18723|18725.4|18721.4|37
1622007600000|2021-05-26 05:40:00|18722.3|18718.3|18719.2|18715.2|18722.3|18718.3|18719.2|18715.2|58
1622007900000|2021-05-26 05:45:00|18722.3|18718.3|18719.2|18715.2|18722.3|18718.3|18719.2|18715.2|94
1622008200000|2021-05-26 05:50:00|18716.1|18712.1|18716.1|18712.1|18717.6|18713.6|18716.1|18712.1|36
1622008500000|2021-05-26 05:55:00|18712.9|18708.9|18712.9|18708.9|18716.1|18712.1|18709.8|18705.8|84
1622008800000|2021-05-26 06:00:00|18711.4|18707.4|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|179
1622009100000|2021-05-26 06:05:00|18717.6|18713.6|18728.6|18724.6|18734.8|18730.8|18717.6|18713.6|155
1622009400000|2021-05-26 06:10:00|18731.7|18727.7|18725.4|18721.4|18731.7|18727.7|18722.3|18718.3|182
1622009700000|2021-05-26 06:15:00|18727|18723|18728.6|18724.6|18728.6|18724.6|18725.4|18721.4|509
1622010000000|2021-05-26 06:20:00|18725.4|18721.4|18734.8|18730.8|18734.8|18730.8|18725.4|18721.4|46
1622010300000|2021-05-26 06:25:00|18731.7|18727.7|18736.4|18732.4|18737.9|18733.9|18731.7|18727.7|110
1622010600000|2021-05-26 06:30:00|18737.9|18733.9|18731.7|18727.7|18737.9|18733.9|18728.6|18724.6|134
1622010900000|2021-05-26 06:35:00|18733.3|18729.3|18722.3|18718.3|18733.3|18729.3|18722.3|18718.3|50
1622011200000|2021-05-26 06:40:00|18725.4|18721.4|18728.6|18724.6|18731.7|18727.7|18725.4|18721.4|107
1622011500000|2021-05-26 06:45:00|18727|18723|18725.4|18721.4|18731.7|18727.7|18725.4|18721.4|110
1622011800000|2021-05-26 06:50:00|18728.6|18724.6|18728.6|18724.6|18730.1|18726.1|18725.4|18721.4|253
1622012100000|2021-05-26 06:55:00|18731.7|18727.7|18719.2|18715.2|18731.7|18727.7|18716.1|18712.1|166
1622012400000|2021-05-26 07:00:00|18717.6|18713.6|18728.6|18724.6|18731.7|18727.7|18716.1|18712.1|224
1622012700000|2021-05-26 07:05:00|18725.4|18721.4|18737.9|18733.9|18737.9|18733.9|18725.4|18721.4|143
1622013000000|2021-05-26 07:10:00|18741.1|18737.1|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|2535
1622013300000|2021-05-26 07:15:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18734.8|18730.8|155
1622013600000|2021-05-26 07:20:00|18745.8|18741.8|18728.6|18724.6|18747.3|18743.3|18728.6|18724.6|224
1622013900000|2021-05-26 07:25:00|18730.1|18726.1|18722.3|18718.3|18731.7|18727.7|18716.1|18712.1|747
1622014200000|2021-05-26 07:30:00|18728.6|18724.6|18737.9|18733.9|18741.1|18737.1|18727|18723|254
1622014500000|2021-05-26 07:35:00|18736.4|18732.4|18741.1|18737.1|18747.3|18743.3|18734.8|18730.8|101
1622014800000|2021-05-26 07:40:00|18739.5|18735.5|18745.8|18741.8|18747.3|18743.3|18731.7|18727.7|194
1622015100000|2021-05-26 07:45:00|18744.2|18740.2|18744.2|18740.2|18745.8|18741.8|18734.8|18730.8|793
1622015400000|2021-05-26 07:50:00|18741.1|18737.1|18747.3|18743.3|18747.3|18743.3|18739.5|18735.5|171
1622015700000|2021-05-26 07:55:00|18750.4|18746.4|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|746
1622016000000|2021-05-26 08:00:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|100
1622016300000|2021-05-26 08:05:00|18758.3|18754.3|18759.8|18755.8|18759.8|18755.8|18753.6|18749.6|1264
1622016600000|2021-05-26 08:10:00|18762.9|18758.9|18762.9|18758.9|18769.2|18765.2|18759.8|18755.8|217
1622016900000|2021-05-26 08:15:00|18766.1|18762.1|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|201
1622017200000|2021-05-26 08:20:00|18755.1|18751.1|18756.7|18752.7|18762.9|18758.9|18755.1|18751.1|259
1622017500000|2021-05-26 08:25:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18756.7|18752.7|297
1622017800000|2021-05-26 08:30:00|18761.4|18757.4|18759.8|18755.8|18762.9|18758.9|18753.6|18749.6|188
1622018100000|2021-05-26 08:35:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|170
1622018400000|2021-05-26 08:40:00|18758.3|18754.3|18756.7|18752.7|18759.8|18755.8|18747.3|18743.3|272
1622018700000|2021-05-26 08:45:00|18759.8|18755.8|18750.4|18746.4|18761.4|18757.4|18750.4|18746.4|303
1622019000000|2021-05-26 08:50:00|18753.6|18749.6|18750.4|18746.4|18753.6|18749.6|18750.4|18746.4|107
1622019300000|2021-05-26 08:55:00|18747.3|18743.3|18753.6|18749.6|18753.6|18749.6|18747.3|18743.3|141
1622019600000|2021-05-26 09:00:00|18750.4|18746.4|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|247
1622019900000|2021-05-26 09:05:00|18744.2|18740.2|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|74
1622020200000|2021-05-26 09:10:00|18736.4|18732.4|18734.8|18730.8|18737.9|18733.9|18734.8|18730.8|103
1622020500000|2021-05-26 09:15:00|18737.9|18733.9|18744.2|18740.2|18744.2|18740.2|18734.8|18730.8|281
1622020800000|2021-05-26 09:20:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|158
1622021100000|2021-05-26 09:25:00|18737.9|18733.9|18725.4|18721.4|18737.9|18733.9|18725.4|18721.4|242
1622021400000|2021-05-26 09:30:00|18722.3|18718.3|18722.3|18718.3|18722.3|18718.3|18712.9|18708.9|3747
1622021700000|2021-05-26 09:35:00|18725.4|18721.4|18734.8|18730.8|18734.8|18730.8|18722.3|18718.3|121
1622022000000|2021-05-26 09:40:00|18737.9|18733.9|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|477
1622022300000|2021-05-26 09:45:00|18730.1|18726.1|18744.2|18740.2|18744.2|18740.2|18730.1|18726.1|197
1622022600000|2021-05-26 09:50:00|18747.3|18743.3|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|1395
1622022900000|2021-05-26 09:55:00|18752|18748|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|487
1622023200000|2021-05-26 10:00:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|2026
1622023500000|2021-05-26 10:05:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|367
1622023800000|2021-05-26 10:10:00|18762.9|18758.9|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|504
1622024100000|2021-05-26 10:15:00|18767.6|18763.6|18759.8|18755.8|18769.2|18765.2|18759.8|18755.8|182
1622024400000|2021-05-26 10:20:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|435
1622024700000|2021-05-26 10:25:00|18766.1|18762.1|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|986
1622025000000|2021-05-26 10:30:00|18766.1|18762.1|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|211
1622025300000|2021-05-26 10:35:00|18764.5|18760.5|18766.1|18762.1|18766.1|18762.1|18762.9|18758.9|279
1622025600000|2021-05-26 10:40:00|18762.9|18758.9|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|1695
1622025900000|2021-05-26 10:45:00|18766.1|18762.1|18772.3|18768.3|18772.3|18768.3|18766.1|18762.1|201
1622026200000|2021-05-26 10:50:00|18769.2|18765.2|18775.4|18771.4|18778.6|18774.6|18769.2|18765.2|283
1622026500000|2021-05-26 10:55:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18769.2|18765.2|351
1622026800000|2021-05-26 11:00:00|18778.6|18774.6|18766.1|18762.1|18778.6|18774.6|18762.9|18758.9|513
1622027100000|2021-05-26 11:05:00|18767.6|18763.6|18772.3|18768.3|18775.4|18771.4|18766.1|18762.1|296
1622027400000|2021-05-26 11:10:00|18770.8|18766.8|18759.8|18755.8|18772.3|18768.3|18756.7|18752.7|330
1622027700000|2021-05-26 11:15:00|18762.9|18758.9|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|329
1622028000000|2021-05-26 11:20:00|18759.8|18755.8|18766.1|18762.1|18766.1|18762.1|18756.7|18752.7|1420
1622028300000|2021-05-26 11:25:00|18767.6|18763.6|18759.8|18755.8|18772.3|18768.3|18758.3|18754.3|2289
1622028600000|2021-05-26 11:30:00|18761.4|18757.4|18767.6|18763.6|18769.2|18765.2|18759.8|18755.8|255
1622028900000|2021-05-26 11:35:00|18769.2|18765.2|18778.6|18774.6|18787.9|18783.9|18766.1|18762.1|6952
1622029200000|2021-05-26 11:40:00|18775.4|18771.4|18764.5|18760.5|18775.4|18771.4|18762.9|18758.9|1275
1622029500000|2021-05-26 11:45:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|1237
1622029800000|2021-05-26 11:50:00|18766.1|18762.1|18766.1|18762.1|18770.8|18766.8|18762.9|18758.9|12149
1622030100000|2021-05-26 11:55:00|18764.5|18760.5|18775.4|18771.4|18775.4|18771.4|18762.9|18758.9|686
1622030400000|2021-05-26 12:00:00|18772.3|18768.3|18772.3|18768.3|18775.4|18771.4|18772.3|18768.3|1793
1622030700000|2021-05-26 12:05:00|18773.9|18769.9|18772.3|18768.3|18781.7|18777.7|18769.2|18765.2|359
1622031000000|2021-05-26 12:10:00|18773.9|18769.9|18778.6|18774.6|18781.7|18777.7|18773.9|18769.9|1343
1622031300000|2021-05-26 12:15:00|18775.4|18771.4|18775.4|18771.4|18778.6|18774.6|18766.1|18762.1|3540
1622031600000|2021-05-26 12:20:00|18769.2|18765.2|18787.9|18783.9|18787.9|18783.9|18762.9|18758.9|683
1622031900000|2021-05-26 12:25:00|18784.8|18780.8|18783.3|18779.3|18794.2|18790.2|18781.7|18777.7|1145
1622032200000|2021-05-26 12:30:00|18784.8|18780.8|18781.7|18777.7|18791.1|18787.1|18775.4|18771.4|2764
1622032500000|2021-05-26 12:35:00|18778.6|18774.6|18778.6|18774.6|18784.8|18780.8|18775.4|18771.4|3826
1622032800000|2021-05-26 12:40:00|18780.1|18776.1|18769.2|18765.2|18781.7|18777.7|18766.1|18762.1|6527
1622033100000|2021-05-26 12:45:00|18766.1|18762.1|18756.7|18752.7|18769.2|18765.2|18744.2|18740.2|838
1622033400000|2021-05-26 12:50:00|18758.3|18754.3|18756.7|18752.7|18762.9|18758.9|18753.6|18749.6|653
1622033700000|2021-05-26 12:55:00|18759.8|18755.8|18766.1|18762.1|18769.2|18765.2|18753.6|18749.6|779
1622034000000|2021-05-26 13:00:00|18767.6|18763.6|18756.7|18752.7|18769.2|18765.2|18753.6|18749.6|3497
1622034300000|2021-05-26 13:05:00|18753.6|18749.6|18747.3|18743.3|18759.8|18755.8|18747.3|18743.3|881
1622034600000|2021-05-26 13:10:00|18744.2|18740.2|18756.7|18752.7|18759.8|18755.8|18744.2|18740.2|2418
1622034900000|2021-05-26 13:15:00|18759.8|18755.8|18778.6|18774.6|18778.6|18774.6|18756.7|18752.7|922
1622035200000|2021-05-26 13:20:00|18775.4|18771.4|18784.8|18780.8|18787.9|18783.9|18775.4|18771.4|7490
1622035500000|2021-05-26 13:25:00|18781.7|18777.7|18778.6|18774.6|18791.1|18787.1|18778.6|18774.6|1145
1622035800000|2021-05-26 13:30:00|18775.4|18771.4|18787.9|18783.9|18787.9|18783.9|18769.2|18765.2|2354
1622036100000|2021-05-26 13:35:00|18784.8|18780.8|18781.7|18777.7|18786.4|18782.4|18778.6|18774.6|1767
1622036400000|2021-05-26 13:40:00|18780.1|18776.1|18794.2|18790.2|18797.3|18793.3|18778.6|18774.6|1237
1622036700000|2021-05-26 13:45:00|18791.1|18787.1|18800.4|18796.4|18800.4|18796.4|18791.1|18787.1|1343
1622037000000|2021-05-26 13:50:00|18797.3|18793.3|18794.2|18790.2|18800.4|18796.4|18787.9|18783.9|1003
1622037300000|2021-05-26 13:55:00|18792.6|18788.6|18794.2|18790.2|18797.3|18793.3|18784.8|18780.8|3971
1622037600000|2021-05-26 14:00:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|1997
1622037900000|2021-05-26 14:05:00|18794.2|18790.2|18800.4|18796.4|18805.1|18801.1|18794.2|18790.2|1391
1622038200000|2021-05-26 14:10:00|18797.3|18793.3|18797.3|18793.3|18806.7|18802.7|18794.2|18790.2|1626
1622038500000|2021-05-26 14:15:00|18794.2|18790.2|18806.7|18802.7|18809.8|18805.8|18791.1|18787.1|12832
1622038800000|2021-05-26 14:20:00|18809.8|18805.8|18812.9|18808.9|18819.2|18815.2|18806.7|18802.7|1264
1622039100000|2021-05-26 14:25:00|18816.1|18812.1|18800.4|18796.4|18816.1|18812.1|18797.3|18793.3|1821
1622039400000|2021-05-26 14:30:00|18797.3|18793.3|18791.1|18787.1|18800.4|18796.4|18784.8|18780.8|2913
1622039700000|2021-05-26 14:35:00|18787.9|18783.9|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|16608
1622040000000|2021-05-26 14:40:00|18781.7|18777.7|18791.1|18787.1|18794.2|18790.2|18778.6|18774.6|696
1622040300000|2021-05-26 14:45:00|18787.9|18783.9|18787.9|18783.9|18794.2|18790.2|18787.9|18783.9|1496
1622040600000|2021-05-26 14:50:00|18791.1|18787.1|18787.9|18783.9|18794.2|18790.2|18784.8|18780.8|1759
1622040900000|2021-05-26 14:55:00|18791.1|18787.1|18781.7|18777.7|18794.2|18790.2|18778.6|18774.6|1098
1622041200000|2021-05-26 15:00:00|18778.6|18774.6|18781.7|18777.7|18787.9|18783.9|18775.4|18771.4|1644
1622041500000|2021-05-26 15:05:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18769.2|18765.2|1080
1622041800000|2021-05-26 15:10:00|18775.4|18771.4|18794.2|18790.2|18794.2|18790.2|18775.4|18771.4|2948
1622042100000|2021-05-26 15:15:00|18792.6|18788.6|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|25440
1622042400000|2021-05-26 15:20:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18787.9|18783.9|772
1622042700000|2021-05-26 15:25:00|18795.8|18791.8|18778.6|18774.6|18795.8|18791.8|18778.6|18774.6|956
1622043000000|2021-05-26 15:30:00|18775.4|18771.4|18772.3|18768.3|18775.4|18771.4|18772.3|18768.3|1275
1622043300000|2021-05-26 15:35:00|18775.4|18771.4|18775.4|18771.4|18778.6|18774.6|18773.9|18769.9|1054
1622043600000|2021-05-26 15:40:00|18772.3|18768.3|18780.1|18776.1|18781.7|18777.7|18772.3|18768.3|3660
1622043900000|2021-05-26 15:45:00|18781.7|18777.7|18772.3|18768.3|18784.8|18780.8|18772.3|18768.3|1129
1622044200000|2021-05-26 15:50:00|18769.2|18765.2|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|1009
1622044500000|2021-05-26 15:55:00|18772.3|18768.3|18769.2|18765.2|18772.3|18768.3|18762.9|18758.9|1069
1622044800000|2021-05-26 16:00:00|18766.1|18762.1|18775.4|18771.4|18775.4|18771.4|18766.1|18762.1|1160
1622045100000|2021-05-26 16:05:00|18772.3|18768.3|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|713
1622045400000|2021-05-26 16:10:00|18775.4|18771.4|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|1494
1622045700000|2021-05-26 16:15:00|18775.4|18771.4|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|476
1622046000000|2021-05-26 16:20:00|18775.4|18771.4|18787.9|18783.9|18791.1|18787.1|18769.2|18765.2|1494
1622046300000|2021-05-26 16:25:00|18791.1|18787.1|18794.2|18790.2|18797.3|18793.3|18781.7|18777.7|3246
1622046600000|2021-05-26 16:30:00|18797.3|18793.3|18791.1|18787.1|18797.3|18793.3|18787.9|18783.9|3740
1622046900000|2021-05-26 16:35:00|18789.5|18785.5|18784.8|18780.8|18791.1|18787.1|18781.7|18777.7|589
1622047200000|2021-05-26 16:40:00|18781.7|18777.7|18775.4|18771.4|18781.7|18777.7|18772.3|18768.3|602
1622047500000|2021-05-26 16:45:00|18777|18773|18781.7|18777.7|18781.7|18777.7|18775.4|18771.4|1497
1622047800000|2021-05-26 16:50:00|18784.8|18780.8|18778.6|18774.6|18784.8|18780.8|18778.6|18774.6|3017
1622048100000|2021-05-26 16:55:00|18775.4|18771.4|18766.1|18762.1|18778.6|18774.6|18762.9|18758.9|801
1622048400000|2021-05-26 17:00:00|18764.5|18760.5|18759.8|18755.8|18775.4|18771.4|18756.7|18752.7|1006
1622048700000|2021-05-26 17:05:00|18758.3|18754.3|18747.3|18743.3|18762.9|18758.9|18744.2|18740.2|2878
1622049000000|2021-05-26 17:10:00|18750.4|18746.4|18731.7|18727.7|18750.4|18746.4|18731.7|18727.7|1460
1622049300000|2021-05-26 17:15:00|18728.6|18724.6|18712.9|18708.9|18728.6|18724.6|18712.9|18708.9|8174
1622049600000|2021-05-26 17:20:00|18709.8|18705.8|18709.8|18705.8|18712.9|18708.9|18700.4|18696.4|1304
1622049900000|2021-05-26 17:25:00|18706.7|18702.7|18725.4|18721.4|18725.4|18721.4|18706.7|18702.7|5412
1622050200000|2021-05-26 17:30:00|18722.3|18718.3|18694.2|18690.2|18723.9|18719.9|18691.1|18687.1|1503
1622050500000|2021-05-26 17:35:00|18695.8|18691.8|18694.2|18690.2|18703.6|18699.6|18694.2|18690.2|809
1622050800000|2021-05-26 17:40:00|18697.3|18693.3|18687.9|18683.9|18697.3|18693.3|18684.8|18680.8|2136
1622051100000|2021-05-26 17:45:00|18691.1|18687.1|18697.3|18693.3|18697.3|18693.3|18678.6|18674.6|4160
1622051400000|2021-05-26 17:50:00|18695.8|18691.8|18703.6|18699.6|18703.6|18699.6|18691.1|18687.1|1281
1622051700000|2021-05-26 17:55:00|18700.4|18696.4|18703.6|18699.6|18711.4|18707.4|18700.4|18696.4|810
1622052000000|2021-05-26 18:00:00|18706.7|18702.7|18697.3|18693.3|18706.7|18702.7|18694.2|18690.2|1192
1622052300000|2021-05-26 18:05:00|18698.9|18694.9|18697.3|18693.3|18706.7|18702.7|18694.2|18690.2|1300
1622052600000|2021-05-26 18:10:00|18700.4|18696.4|18687.9|18683.9|18703.6|18699.6|18687.9|18683.9|888
1622052900000|2021-05-26 18:15:00|18689.5|18685.5|18697.3|18693.3|18697.3|18693.3|18687.9|18683.9|1037
1622053200000|2021-05-26 18:20:00|18700.4|18696.4|18703.6|18699.6|18703.6|18699.6|18697.3|18693.3|3368
1622053500000|2021-05-26 18:25:00|18706.7|18702.7|18712.9|18708.9|18712.9|18708.9|18706.7|18702.7|1100
1622053800000|2021-05-26 18:30:00|18716.1|18712.1|18712.9|18708.9|18717.6|18713.6|18709.8|18705.8|928
1622054100000|2021-05-26 18:35:00|||||||||168
1629465000000|2021-08-20 13:10:00|19959.8|19955.8|19961.4|19957.4|19966.1|19962.1|19959.8|19955.8|0
1629465300000|2021-08-20 13:15:00|19959.8|19955.8|19936.4|19932.4|19961.4|19957.4|19936.4|19932.4|610
1629465600000|2021-08-20 13:20:00|19934.8|19930.8|19955.1|19951.1|19958.3|19954.3|19931.7|19927.7|3070
1629465900000|2021-08-20 13:25:00|19953.6|19949.6|19962.9|19958.9|19964.5|19960.5|19948.9|19944.9|730
1629466200000|2021-08-20 13:30:00|19964.5|19960.5|19972.3|19968.3|19986.4|19982.4|19964.5|19960.5|8
1629466500000|2021-08-20 13:35:00|19973.9|19969.9|19964.5|19960.5|19975.4|19971.4|19956.7|19952.7|318
1629466800000|2021-08-20 13:40:00|19962.9|19958.9|19952|19948|19975.4|19971.4|19952|19948|504
1629467100000|2021-08-20 13:45:00|19953.6|19949.6|19905.1|19901.1|19953.6|19949.6|19905.1|19901.1|35
1629467400000|2021-08-20 13:50:00|19903.6|19899.6|19931.7|19927.7|19936.4|19932.4|19902|19898|15
1629467700000|2021-08-20 13:55:00|19933.3|19929.3|19933.3|19929.3|19936.4|19932.4|19920.8|19916.8|41
1629468000000|2021-08-20 14:00:00|19934.8|19930.8|19920.8|19916.8|19936.4|19932.4|19916.1|19912.1|18
1629468300000|2021-08-20 14:05:00|19919.2|19915.2|19933.3|19929.3|19934.8|19930.8|19919.2|19915.2|22
1629468600000|2021-08-20 14:10:00|19931.7|19927.7|19931.7|19927.7|19937.9|19933.9|19927|19923|32
1629468900000|2021-08-20 14:15:00|19930.1|19926.1|19920.8|19916.8|19934.8|19930.8|19919.2|19915.2|9
1629469200000|2021-08-20 14:20:00|19919.2|19915.2|19917.6|19913.6|19920.8|19916.8|19909.8|19905.8|273
1629469500000|2021-08-20 14:25:00|19919.2|19915.2|19923.9|19919.9|19931.7|19927.7|19916.1|19912.1|19
1629469800000|2021-08-20 14:30:00|19925.4|19921.4|19937.9|19933.9|19941.1|19937.1|19920.8|19916.8|32
1629470100000|2021-08-20 14:35:00|19936.4|19932.4|19964.5|19960.5|19967.6|19963.6|19936.4|19932.4|177
1629470400000|2021-08-20 14:40:00|19962.9|19958.9|19970.8|19966.8|19977|19973|19956.7|19952.7|0
1629470700000|2021-08-20 14:45:00|19972.3|19968.3|19983.3|19979.3|19986.4|19982.4|19970.8|19966.8|74
1629471000000|2021-08-20 14:50:00|19984.8|19980.8|19987.9|19983.9|19992.6|19988.6|19983.3|19979.3|11
1629471300000|2021-08-20 14:55:00|19986.4|19982.4|19980.1|19976.1|19991.1|19987.1|19970.8|19966.8|19
1629471600000|2021-08-20 15:00:00|19978.6|19974.6|19964.5|19960.5|19978.6|19974.6|19961.4|19957.4|12
1629471900000|2021-08-20 15:05:00|19966.1|19962.1|19953.6|19949.6|19966.1|19962.1|19950.4|19946.4|43
1629472200000|2021-08-20 15:10:00|19955.1|19951.1|19930.1|19926.1|19956.7|19952.7|19930.1|19926.1|4
1629472500000|2021-08-20 15:15:00|19931.7|19927.7|19945.8|19941.8|19950.4|19946.4|19930.1|19926.1|9
1629472800000|2021-08-20 15:20:00|19944.2|19940.2|19937.9|19933.9|19947.3|19943.3|19928.6|19924.6|28
1629473100000|2021-08-20 15:25:00|19936.4|19932.4|19942.6|19938.6|19944.2|19940.2|19933.3|19929.3|6
1629473400000|2021-08-20 15:30:00|19944.2|19940.2|19936.4|19932.4|19944.2|19940.2|19936.4|19932.4|0
1629473700000|2021-08-20 15:35:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|5
1629474000000|2021-08-20 15:40:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|0
1629474300000|2021-08-20 15:45:00|19939.5|19935.5|19936.4|19932.4|19942.6|19938.6|19933.3|19929.3|9
1629474600000|2021-08-20 15:50:00|19934.8|19930.8|19945.8|19941.8|19945.8|19941.8|19933.3|19929.3|12
1629474900000|2021-08-20 15:55:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19939.5|19935.5|5
1629475200000|2021-08-20 16:00:00|19939.5|19935.5|19937.9|19933.9|19944.2|19940.2|19937.9|19933.9|0
1629475500000|2021-08-20 16:05:00|19939.5|19935.5|19945.8|19941.8|19947.3|19943.3|19939.5|19935.5|4
1629475800000|2021-08-20 16:10:00|19947.3|19943.3|19939.5|19935.5|19950.4|19946.4|19939.5|19935.5|18
1629476100000|2021-08-20 16:15:00|19937.9|19933.9|19942.6|19938.6|19947.3|19943.3|19934.8|19930.8|0
1629476400000|2021-08-20 16:20:00|19944.2|19940.2|19939.5|19935.5|19945.8|19941.8|19939.5|19935.5|2
1629476700000|2021-08-20 16:25:00|19941.1|19937.1|19937.9|19933.9|19942.6|19938.6|19937.9|19933.9|2
1629477000000|2021-08-20 16:30:00|19936.4|19932.4|19945.8|19941.8|19945.8|19941.8|19934.8|19930.8|7
1629477300000|2021-08-20 16:35:00|19944.2|19940.2|19944.2|19940.2|19948.9|19944.9|19942.6|19938.6|2
1629477600000|2021-08-20 16:40:00|19942.6|19938.6|19942.6|19938.6|19944.2|19940.2|19941.1|19937.1|0
1629477900000|2021-08-20 16:45:00|19941.1|19937.1|19930.1|19926.1|19941.1|19937.1|19930.1|19926.1|24
1629478200000|2021-08-20 16:50:00|19931.7|19927.7|19931.7|19927.7|19933.3|19929.3|19928.6|19924.6|118
1629478500000|2021-08-20 16:55:00|19928.6|19924.6|19930.1|19926.1|19930.1|19926.1|19922.3|19918.3|94
1629478800000|2021-08-20 17:00:00|19928.6|19924.6|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|37
1629479100000|2021-08-20 17:05:00|19923.9|19919.9|19923.9|19919.9|19927|19923|19922.3|19918.3|34
1629479400000|2021-08-20 17:10:00|19922.3|19918.3|19920.8|19916.8|19923.9|19919.9|19919.2|19915.2|3
1629479700000|2021-08-20 17:15:00|19919.2|19915.2|19917.6|19913.6|19919.2|19915.2|19916.1|19912.1|2
1629480000000|2021-08-20 17:20:00|19916.1|19912.1|19916.1|19912.1|19917.6|19913.6|19912.9|19908.9|1
1629480300000|2021-08-20 17:25:00|19917.6|19913.6|19920.8|19916.8|19923.9|19919.9|19917.6|19913.6|1
1629480600000|2021-08-20 17:30:00|19919.2|19915.2|19917.6|19913.6|19919.2|19915.2|19912.9|19908.9|8
1629480900000|2021-08-20 17:35:00|19916.1|19912.1|19914.5|19910.5|19919.2|19915.2|19912.9|19908.9|6
1629481200000|2021-08-20 17:40:00|19912.9|19908.9|19909.8|19905.8|19916.1|19912.1|19909.8|19905.8|4
1629481500000|2021-08-20 17:45:00|19911.4|19907.4|19914.5|19910.5|19916.1|19912.1|19909.8|19905.8|2
1629481800000|2021-08-20 17:50:00|19912.9|19908.9|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|18
1629482100000|2021-08-20 17:55:00|19917.6|19913.6|19928.6|19924.6|19930.1|19926.1|19916.1|19912.1|4
1629482400000|2021-08-20 18:00:00|19925.4|19921.4|19919.2|19915.2|19925.4|19921.4|19919.2|19915.2|5
1629482700000|2021-08-20 18:05:00|19917.6|19913.6|19917.6|19913.6|19919.2|19915.2|19912.9|19908.9|54
1629483000000|2021-08-20 18:10:00|19916.1|19912.1|19917.6|19913.6|19920.8|19916.8|19914.5|19910.5|2
1629483300000|2021-08-20 18:15:00|19919.2|19915.2|19917.6|19913.6|19919.2|19915.2|19914.5|19910.5|3
1629483600000|2021-08-20 18:20:00|19919.2|19915.2|19930.1|19926.1|19933.3|19929.3|19917.6|19913.6|72
1629483900000|2021-08-20 18:25:00|19931.7|19927.7|19930.1|19926.1|19934.8|19930.8|19930.1|19926.1|43
1629484200000|2021-08-20 18:30:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19927|19923|4
1629484500000|2021-08-20 18:35:00|19927|19923|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|15
1629484800000|2021-08-20 18:40:00|19923.9|19919.9|19923.9|19919.9|19925.4|19921.4|19922.3|19918.3|0
1629485100000|2021-08-20 18:45:00|19922.3|19918.3|19923.9|19919.9|19925.4|19921.4|19922.3|19918.3|0
1629485400000|2021-08-20 18:50:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19920.8|19916.8|6
1629485700000|2021-08-20 18:55:00|19919.2|19915.2|19931.7|19927.7|19931.7|19927.7|19919.2|19915.2|21
1629486000000|2021-08-20 19:00:00|19930.1|19926.1|19930.1|19926.1|19933.3|19929.3|19928.6|19924.6|13
1629486300000|2021-08-20 19:05:00|19931.7|19927.7|19930.1|19926.1|19933.3|19929.3|19928.6|19924.6|0
1629486600000|2021-08-20 19:10:00|19931.7|19927.7|19925.4|19921.4|19931.7|19927.7|19922.3|19918.3|3
1629486900000|2021-08-20 19:15:00|19927|19923|19923.9|19919.9|19927|19923|19922.3|19918.3|4
1629487200000|2021-08-20 19:20:00|19925.4|19921.4|19927|19923|19928.6|19924.6|19925.4|19921.4|11
1629487500000|2021-08-20 19:25:00|19928.6|19924.6|19928.6|19924.6|19928.6|19924.6|19927|19923|0
1629487800000|2021-08-20 19:30:00|19930.1|19926.1|19925.4|19921.4|19930.1|19926.1|19925.4|19921.4|2
1629488100000|2021-08-20 19:35:00|19927|19923|19928.6|19924.6|19928.6|19924.6|19927|19923|1
1629488400000|2021-08-20 19:40:00|19927|19923|19931.7|19927.7|19933.3|19929.3|19927|19923|105
1629488700000|2021-08-20 19:45:00|19933.3|19929.3|19928.6|19924.6|19934.8|19930.8|19927|19923|58
1629489000000|2021-08-20 19:50:00|19930.1|19926.1|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|113
1629489300000|2021-08-20 19:55:00|19930.1|19926.1|19953.6|19949.6|19953.6|19949.6|19930.1|19926.1|178
1629489600000|2021-08-20 20:00:00|19955.1|19951.1|19952|19948|19956.7|19952.7|19944.2|19940.2|21
1629489900000|2021-08-20 20:05:00|19953.6|19949.6|19947.3|19943.3|19953.6|19949.6|19945.8|19941.8|23
1629490200000|2021-08-20 20:10:00|19948.9|19944.9|19945.8|19941.8|19948.9|19944.9|19944.2|19940.2|0
1629490500000|2021-08-20 20:15:00|19947.3|19943.3|19945.8|19941.8|19947.3|19943.3|19945.8|19941.8|0
1629490800000|2021-08-20 20:20:00|19947.3|19943.3|19945.8|19941.8|19948.9|19944.9|19944.2|19940.2|19
1629491100000|2021-08-20 20:25:00|19944.2|19940.2|19944.2|19940.2|19945.8|19941.8|19939.5|19935.5|0
1629491400000|2021-08-20 20:30:00|19942.6|19938.6|19942.6|19938.6|19945.8|19941.8|19942.6|19938.6|0
1629491700000|2021-08-20 20:35:00|19941.1|19937.1|19942.6|19938.6|19944.2|19940.2|19939.5|19935.5|0
1629492000000|2021-08-20 20:40:00|19939.5|19935.5|19939.5|19935.5|19939.5|19935.5|19939.5|19935.5|427
1629492300000|2021-08-20 20:45:00|19937.9|19933.9|19936.4|19932.4|19939.5|19935.5|19933.3|19929.3|32
1629492600000|2021-08-20 20:50:00|19934.8|19930.8|19936.4|19932.4|19937.9|19933.9|19934.8|19930.8|42
1629492900000|2021-08-20 20:55:00|19937.9|19933.9|19939.5|19935.5|19941.1|19937.1|19927|19923|61
1629669600000|2021-08-22 22:00:00|19902|19898|19937.9|19933.9|19948.9|19944.9|19902|19898|18
1629669900000|2021-08-22 22:05:00|19936.4|19932.4|19948.9|19944.9|19952|19948|19936.4|19932.4|0
1629670200000|2021-08-22 22:10:00|19950.4|19946.4|19947.3|19943.3|19952|19948|19945.8|19941.8|0
1629670500000|2021-08-22 22:15:00|19945.8|19941.8|19941.1|19937.1|19945.8|19941.8|19939.5|19935.5|4
1629670800000|2021-08-22 22:20:00|19939.5|19935.5|19939.5|19935.5|19942.6|19938.6|19933.3|19929.3|4
1629671400000|2021-08-22 22:30:00|19937.9|19933.9|19939.5|19935.5|19941.1|19937.1|19934.8|19930.8|0
1629671700000|2021-08-22 22:35:00|19936.4|19932.4|19937.9|19933.9|19941.1|19937.1|19936.4|19932.4|1
1629672000000|2021-08-22 22:40:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|0
1629672300000|2021-08-22 22:45:00|19936.4|19932.4|19937.9|19933.9|19939.5|19935.5|19936.4|19932.4|0
1629672600000|2021-08-22 22:50:00|19936.4|19932.4|19933.3|19929.3|19936.4|19932.4|19923.9|19919.9|3
1629672900000|2021-08-22 22:55:00|19931.7|19927.7|19933.3|19929.3|19933.3|19929.3|19930.1|19926.1|0
1629673200000|2021-08-22 23:00:00|19934.8|19930.8|19936.4|19932.4|19937.9|19933.9|19933.3|19929.3|1
1629673500000|2021-08-22 23:05:00|19934.8|19930.8|19930.1|19926.1|19934.8|19930.8|19928.6|19924.6|0
1629673800000|2021-08-22 23:10:00|19928.6|19924.6|19928.6|19924.6|19930.1|19926.1|19928.6|19924.6|0
1629674100000|2021-08-22 23:15:00|19930.1|19926.1|19930.1|19926.1|19930.1|19926.1|19928.6|19924.6|0
1629674400000|2021-08-22 23:20:00|19928.6|19924.6|19919.2|19915.2|19928.6|19924.6|19916.1|19912.1|1
1629674700000|2021-08-22 23:25:00|19920.8|19916.8|19920.8|19916.8|19922.3|19918.3|19920.8|19916.8|0
1629675000000|2021-08-22 23:30:00|19922.3|19918.3|19931.7|19927.7|19933.3|19929.3|19922.3|19918.3|6
1629675300000|2021-08-22 23:35:00|19930.1|19926.1|19930.1|19926.1|19931.7|19927.7|19928.6|19924.6|3
1629675600000|2021-08-22 23:40:00|19928.6|19924.6|19927|19923|19928.6|19924.6|19923.9|19919.9|1
1629675900000|2021-08-22 23:45:00|19928.6|19924.6|19923.9|19919.9|19928.6|19924.6|19920.8|19916.8|1
1629676200000|2021-08-22 23:50:00|19925.4|19921.4|19927|19923|19927|19923|19923.9|19919.9|2
1629676500000|2021-08-22 23:55:00|19925.4|19921.4|19925.4|19921.4|19927|19923|19923.9|19919.9|2
1629676800000|2021-08-23 00:00:00|19923.9|19919.9|19917.6|19913.6|19923.9|19919.9|19909.8|19905.8|7
1629677100000|2021-08-23 00:05:00|19919.2|19915.2|19911.4|19907.4|19919.2|19915.2|19908.3|19904.3|0
1629677400000|2021-08-23 00:10:00|19912.9|19908.9|19914.5|19910.5|19916.1|19912.1|19911.4|19907.4|3
1629677700000|2021-08-23 00:15:00|19912.9|19908.9|19920.8|19916.8|19925.4|19921.4|19912.9|19908.9|3
1629678000000|2021-08-23 00:20:00|19922.3|19918.3|19922.3|19918.3|19923.9|19919.9|19919.2|19915.2|5
1629678300000|2021-08-23 00:25:00|19920.8|19916.8|19916.1|19912.1|19923.9|19919.9|19916.1|19912.1|2
1629678600000|2021-08-23 00:30:00|19914.5|19910.5|19920.8|19916.8|19922.3|19918.3|19912.9|19908.9|28
1629678900000|2021-08-23 00:35:00|19919.2|19915.2|19914.5|19910.5|19920.8|19916.8|19911.4|19907.4|0
1629679200000|2021-08-23 00:40:00|19916.1|19912.1|19903.6|19899.6|19917.6|19913.6|19903.6|19899.6|0
1629679500000|2021-08-23 00:45:00|19905.1|19901.1|19903.6|19899.6|19906.7|19902.7|19903.6|19899.6|3
1629679800000|2021-08-23 00:50:00|19905.1|19901.1|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|3
1629680100000|2021-08-23 00:55:00|19902|19898|19903.6|19899.6|19903.6|19899.6|19900.4|19896.4|2
1629680400000|2021-08-23 01:00:00|19902|19898|19903.6|19899.6|19903.6|19899.6|19900.4|19896.4|2
1629680700000|2021-08-23 01:05:00|19905.1|19901.1|19900.4|19896.4|19905.1|19901.1|19898.9|19894.9|6
1629681300000|2021-08-23 01:15:00|19902|19898|19900.4|19896.4|19908.3|19904.3|19900.4|19896.4|11
1629681600000|2021-08-23 01:20:00|19898.9|19894.9|19898.9|19894.9|19900.4|19896.4|19897.3|19893.3|1
1629681900000|2021-08-23 01:25:00|19900.4|19896.4|19900.4|19896.4|19900.4|19896.4|19898.9|19894.9|0
1629682200000|2021-08-23 01:30:00|19898.9|19894.9|19902|19898|19906.7|19902.7|19898.9|19894.9|4
1629682500000|2021-08-23 01:35:00|19903.6|19899.6|19905.1|19901.1|19906.7|19902.7|19902|19898|13
1629682800000|2021-08-23 01:40:00|19906.7|19902.7|19902|19898|19906.7|19902.7|19900.4|19896.4|1
1629683100000|2021-08-23 01:45:00|19900.4|19896.4|19902|19898|19903.6|19899.6|19895.8|19891.8|2
1629683400000|2021-08-23 01:50:00|19903.6|19899.6|19898.9|19894.9|19903.6|19899.6|19898.9|19894.9|1
1629683700000|2021-08-23 01:55:00|19900.4|19896.4|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|3
1629684000000|2021-08-23 02:00:00|19905.1|19901.1|19902|19898|19906.7|19902.7|19898.9|19894.9|3
1629684300000|2021-08-23 02:05:00|19900.4|19896.4|19900.4|19896.4|19902|19898|19900.4|19896.4|1
1629684600000|2021-08-23 02:10:00|19902|19898|19900.4|19896.4|19902|19898|19897.3|19893.3|0
1629684900000|2021-08-23 02:15:00|19898.9|19894.9|19902|19898|19903.6|19899.6|19898.9|19894.9|0
1629685200000|2021-08-23 02:20:00|19898.9|19894.9|19902|19898|19903.6|19899.6|19898.9|19894.9|0
1629685500000|2021-08-23 02:25:00|19900.4|19896.4|19898.9|19894.9|19902|19898|19898.9|19894.9|0
1629685800000|2021-08-23 02:30:00|19900.4|19896.4|19902|19898|19903.6|19899.6|19898.9|19894.9|5
1629686100000|2021-08-23 02:35:00|19903.6|19899.6|19902|19898|19903.6|19899.6|19902|19898|0
1629686400000|2021-08-23 02:40:00|19903.6|19899.6|19902|19898|19903.6|19899.6|19902|19898|0
1629686700000|2021-08-23 02:45:00|19903.6|19899.6|19902|19898|19903.6|19899.6|19902|19898|0
1629687000000|2021-08-23 02:50:00|19903.6|19899.6|19903.6|19899.6|19903.6|19899.6|19902|19898|0
1629687300000|2021-08-23 02:55:00|19902|19898|19902|19898|19903.6|19899.6|19902|19898|0
1629687600000|2021-08-23 03:00:00|19903.6|19899.6|19903.6|19899.6|19905.1|19901.1|19902|19898|1
1629687900000|2021-08-23 03:05:00|19902|19898|19897.3|19893.3|19902|19898|19897.3|19893.3|19
1629688200000|2021-08-23 03:10:00|19898.9|19894.9|19897.3|19893.3|19898.9|19894.9|19895.8|19891.8|0
1629688500000|2021-08-23 03:15:00|19898.9|19894.9|19895.8|19891.8|19898.9|19894.9|19895.8|19891.8|0
1629688800000|2021-08-23 03:20:00|19897.3|19893.3|19898.9|19894.9|19900.4|19896.4|19894.2|19890.2|1
1629689100000|2021-08-23 03:25:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19894.2|19890.2|0
1629689400000|2021-08-23 03:30:00|19895.8|19891.8|19895.8|19891.8|19897.3|19893.3|19894.2|19890.2|4
1629689700000|2021-08-23 03:35:00|19897.3|19893.3|19889.5|19885.5|19897.3|19893.3|19887.9|19883.9|2
1629690000000|2021-08-23 03:40:00|19887.9|19883.9|19889.5|19885.5|19891.1|19887.1|19887.9|19883.9|7
1629690300000|2021-08-23 03:45:00|19891.1|19887.1|19897.3|19893.3|19897.3|19893.3|19889.5|19885.5|4
1629690600000|2021-08-23 03:50:00|19895.8|19891.8|19894.2|19890.2|19897.3|19893.3|19892.6|19888.6|10
1629690900000|2021-08-23 03:55:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19892.6|19888.6|1
1629691200000|2021-08-23 04:00:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19892.6|19888.6|0
1629691500000|2021-08-23 04:05:00|19892.6|19888.6|19891.1|19887.1|19892.6|19888.6|19889.5|19885.5|3
1629691800000|2021-08-23 04:10:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19892.6|19888.6|0
1629692100000|2021-08-23 04:15:00|19892.6|19888.6|19894.2|19890.2|19895.8|19891.8|19892.6|19888.6|1
1629692400000|2021-08-23 04:20:00|19895.8|19891.8|19902|19898|19902|19898|19895.8|19891.8|2
1629693000000|2021-08-23 04:30:00|19900.4|19896.4|19902|19898|19903.6|19899.6|19900.4|19896.4|0
1629693300000|2021-08-23 04:35:00|19903.6|19899.6|19905.1|19901.1|19905.1|19901.1|19902|19898|0
1629693600000|2021-08-23 04:40:00|19903.6|19899.6|19903.6|19899.6|19905.1|19901.1|19903.6|19899.6|0
1629693900000|2021-08-23 04:45:00|19905.1|19901.1|19902|19898|19905.1|19901.1|19902|19898|0
1629694200000|2021-08-23 04:50:00|19903.6|19899.6|19903.6|19899.6|19903.6|19899.6|19902|19898|0
1629694500000|2021-08-23 04:55:00|19905.1|19901.1|19903.6|19899.6|19905.1|19901.1|19903.6|19899.6|0
1629694800000|2021-08-23 05:00:00|19905.1|19901.1|19903.6|19899.6|19905.1|19901.1|19903.6|19899.6|0
1629695100000|2021-08-23 05:05:00|19905.1|19901.1|19903.6|19899.6|19905.1|19901.1|19903.6|19899.6|0
1629695400000|2021-08-23 05:10:00|19897.3|19893.3|19895.8|19891.8|19898.9|19894.9|19887.9|19883.9|28
1629695700000|2021-08-23 05:15:00|19894.2|19890.2|19892.6|19888.6|19894.2|19890.2|19891.1|19887.1|8
1629696000000|2021-08-23 05:20:00|19894.2|19890.2|19892.6|19888.6|19894.2|19890.2|19891.1|19887.1|17
1629696300000|2021-08-23 05:25:00|19894.2|19890.2|19897.3|19893.3|19897.3|19893.3|19894.2|19890.2|4
1629696600000|2021-08-23 05:30:00|19895.8|19891.8|19894.2|19890.2|19895.8|19891.8|19889.5|19885.5|8
1629696900000|2021-08-23 05:35:00|19892.6|19888.6|19894.2|19890.2|19897.3|19893.3|19892.6|19888.6|5
1629697200000|2021-08-23 05:40:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|4
1629697500000|2021-08-23 05:45:00|19895.8|19891.8|19892.6|19888.6|19895.8|19891.8|19891.1|19887.1|0
1629697800000|2021-08-23 05:50:00|19891.1|19887.1|19897.3|19893.3|19897.3|19893.3|19887.9|19883.9|7
1629698100000|2021-08-23 05:55:00|19895.8|19891.8|19897.3|19893.3|19898.9|19894.9|19895.8|19891.8|2
1629698400000|2021-08-23 06:00:00|19894.2|19890.2|19895.8|19891.8|19898.9|19894.9|19884.8|19880.8|11
1629698700000|2021-08-23 06:05:00|19897.3|19893.3|19897.3|19893.3|19900.4|19896.4|19895.8|19891.8|5
1629699000000|2021-08-23 06:10:00|19895.8|19891.8|19897.3|19893.3|19900.4|19896.4|19884.8|19880.8|25
1629699300000|2021-08-23 06:15:00|19898.9|19894.9|19895.8|19891.8|19898.9|19894.9|19889.5|19885.5|1
1629699600000|2021-08-23 06:20:00|19897.3|19893.3|19898.9|19894.9|19903.6|19899.6|19892.6|19888.6|1
1629699900000|2021-08-23 06:25:00|19897.3|19893.3|19905.1|19901.1|19908.3|19904.3|19897.3|19893.3|3
1629700200000|2021-08-23 06:30:00|19903.6|19899.6|19908.3|19904.3|19908.3|19904.3|19898.9|19894.9|3
1629700500000|2021-08-23 06:35:00|19906.7|19902.7|19922.3|19918.3|19927|19923|19905.1|19901.1|8
1629700800000|2021-08-23 06:40:00|19920.8|19916.8|19922.3|19918.3|19925.4|19921.4|19917.6|19913.6|7
1629701100000|2021-08-23 06:45:00|19923.9|19919.9|19920.8|19916.8|19925.4|19921.4|19912.9|19908.9|30
1629701400000|2021-08-23 06:50:00|19922.3|19918.3|19931.7|19927.7|19933.3|19929.3|19920.8|19916.8|9
1629701700000|2021-08-23 06:55:00|19930.1|19926.1|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|1
1629702000000|2021-08-23 07:00:00|19923.9|19919.9|19922.3|19918.3|19923.9|19919.9|19911.4|19907.4|12
1629702300000|2021-08-23 07:05:00|19923.9|19919.9|19919.2|19915.2|19928.6|19924.6|19914.5|19910.5|7
1629702600000|2021-08-23 07:10:00|19917.6|19913.6|19920.8|19916.8|19922.3|19918.3|19912.9|19908.9|31
1629702900000|2021-08-23 07:15:00|19922.3|19918.3|19917.6|19913.6|19922.3|19918.3|19898.9|19894.9|20
1629703200000|2021-08-23 07:20:00|19919.2|19915.2|19905.1|19901.1|19919.2|19915.2|19898.9|19894.9|26
1629703500000|2021-08-23 07:25:00|19903.6|19899.6|19911.4|19907.4|19912.9|19908.9|19900.4|19896.4|13
1629703800000|2021-08-23 07:30:00|19912.9|19908.9|19914.5|19910.5|19927|19923|19911.4|19907.4|15
1629704100000|2021-08-23 07:35:00|19916.1|19912.1|19894.2|19890.2|19916.1|19912.1|19892.6|19888.6|9
1629704400000|2021-08-23 07:40:00|19892.6|19888.6|19908.3|19904.3|19909.8|19905.8|19891.1|19887.1|5
1629704700000|2021-08-23 07:45:00|19909.8|19905.8|19897.3|19893.3|19909.8|19905.8|19894.2|19890.2|21
1629705000000|2021-08-23 07:50:00|19898.9|19894.9|19895.8|19891.8|19903.6|19899.6|19891.1|19887.1|15
1629705300000|2021-08-23 07:55:00|19897.3|19893.3|19897.3|19893.3|19900.4|19896.4|19891.1|19887.1|18
1629705600000|2021-08-23 08:00:00|19895.8|19891.8|19897.3|19893.3|19898.9|19894.9|19883.3|19879.3|4
1629705900000|2021-08-23 08:05:00|19895.8|19891.8|19881.7|19877.7|19897.3|19893.3|19880.1|19876.1|5
1629706200000|2021-08-23 08:10:00|19880.1|19876.1|19881.7|19877.7|19883.3|19879.3|19878.6|19874.6|16
1629706500000|2021-08-23 08:15:00|19883.3|19879.3|19878.6|19874.6|19883.3|19879.3|19875.4|19871.4|19
1629706800000|2021-08-23 08:20:00|19881.7|19877.7|19872.3|19868.3|19881.7|19877.7|19869.2|19865.2|120
1629707100000|2021-08-23 08:25:00|19873.9|19869.9|19878.6|19874.6|19884.8|19880.8|19870.8|19866.8|169
1629707400000|2021-08-23 08:30:00|19877|19873|19867.6|19863.6|19878.6|19874.6|19866.1|19862.1|15
1629707700000|2021-08-23 08:35:00|19866.1|19862.1|19869.2|19865.2|19872.3|19868.3|19864.5|19860.5|25
1629708000000|2021-08-23 08:40:00|19870.8|19866.8|19869.2|19865.2|19875.4|19871.4|19866.1|19862.1|48
1629708300000|2021-08-23 08:45:00|19870.8|19866.8|19875.4|19871.4|19877|19873|19869.2|19865.2|11
1629708600000|2021-08-23 08:50:00|19878.6|19874.6|19883.3|19879.3|19884.8|19880.8|19877|19873|25
1629708900000|2021-08-23 08:55:00|19884.8|19880.8|19884.8|19880.8|19887.9|19883.9|19880.1|19876.1|19
1629709200000|2021-08-23 09:00:00|19886.4|19882.4|19875.4|19871.4|19887.9|19883.9|19872.3|19868.3|3
1629709500000|2021-08-23 09:05:00|19873.9|19869.9|19870.8|19866.8|19873.9|19869.9|19866.1|19862.1|7
1629709800000|2021-08-23 09:10:00|19872.3|19868.3|19870.8|19866.8|19873.9|19869.9|19867.6|19863.6|5
1629710100000|2021-08-23 09:15:00|19869.2|19865.2|19866.1|19862.1|19872.3|19868.3|19864.5|19860.5|8
1629710400000|2021-08-23 09:20:00|19867.6|19863.6|19869.2|19865.2|19872.3|19868.3|19859.8|19855.8|34
1629710700000|2021-08-23 09:25:00|19870.8|19866.8|19856.7|19852.7|19870.8|19866.8|19856.7|19852.7|7
1629711000000|2021-08-23 09:30:00|19858.3|19854.3|19850.4|19846.4|19862.9|19858.9|19845.8|19841.8|40
1629711300000|2021-08-23 09:35:00|19852|19848|19853.6|19849.6|19856.7|19852.7|19850.4|19846.4|2
1629711600000|2021-08-23 09:40:00|19855.1|19851.1|19850.4|19846.4|19856.7|19852.7|19844.2|19840.2|37
1629711900000|2021-08-23 09:45:00|19848.9|19844.9|19850.4|19846.4|19852|19848|19844.2|19840.2|8
1629712200000|2021-08-23 09:50:00|19848.9|19844.9|19852|19848|19853.6|19849.6|19848.9|19844.9|1
1629712500000|2021-08-23 09:55:00|19853.6|19849.6|19858.3|19854.3|19858.3|19854.3|19850.4|19846.4|15
1629712800000|2021-08-23 10:00:00|19859.8|19855.8|19856.7|19852.7|19859.8|19855.8|19852|19848|3
1629713100000|2021-08-23 10:05:00|19858.3|19854.3|19859.8|19855.8|19861.4|19857.4|19856.7|19852.7|41
1629713400000|2021-08-23 10:10:00|19858.3|19854.3|19861.4|19857.4|19862.9|19858.9|19855.1|19851.1|21
1629713700000|2021-08-23 10:15:00|19859.8|19855.8|19864.5|19860.5|19869.2|19865.2|19859.8|19855.8|2
1629714000000|2021-08-23 10:20:00|19866.1|19862.1|19859.8|19855.8|19866.1|19862.1|19859.8|19855.8|5
1629714300000|2021-08-23 10:25:00|19861.4|19857.4|19859.8|19855.8|19861.4|19857.4|19855.1|19851.1|47
1629714600000|2021-08-23 10:30:00|19858.3|19854.3|19855.1|19851.1|19862.9|19858.9|19853.6|19849.6|14
1629714900000|2021-08-23 10:35:00|19856.7|19852.7|19853.6|19849.6|19858.3|19854.3|19853.6|19849.6|21
1629715200000|2021-08-23 10:40:00|19855.1|19851.1|19855.1|19851.1|19856.7|19852.7|19853.6|19849.6|2
1629715500000|2021-08-23 10:45:00|19856.7|19852.7|19859.8|19855.8|19859.8|19855.8|19853.6|19849.6|0
1629715800000|2021-08-23 10:50:00|19856.7|19852.7|19858.3|19854.3|19858.3|19854.3|19853.6|19849.6|17
1629716100000|2021-08-23 10:55:00|19859.8|19855.8|19862.9|19858.9|19866.1|19862.1|19858.3|19854.3|9
1629716400000|2021-08-23 11:00:00|19866.1|19862.1|19869.2|19865.2|19872.3|19868.3|19862.9|19858.9|31
1629716700000|2021-08-23 11:05:00|19870.8|19866.8|19872.3|19868.3|19872.3|19868.3|19869.2|19865.2|1
1629717000000|2021-08-23 11:10:00|19870.8|19866.8|19873.9|19869.9|19873.9|19869.9|19870.8|19866.8|0
1629717300000|2021-08-23 11:15:00|19875.4|19871.4|19867.6|19863.6|19878.6|19874.6|19866.1|19862.1|4
1629717600000|2021-08-23 11:20:00|19866.1|19862.1|19873.9|19869.9|19875.4|19871.4|19866.1|19862.1|1
1629717900000|2021-08-23 11:25:00|19872.3|19868.3|19877|19873|19878.6|19874.6|19872.3|19868.3|42
1629718200000|2021-08-23 11:30:00|19878.6|19874.6|19864.5|19860.5|19881.7|19877.7|19864.5|19860.5|15
1629718500000|2021-08-23 11:35:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19862.9|19858.9|15
1629718800000|2021-08-23 11:40:00|19864.5|19860.5|19866.1|19862.1|19867.6|19863.6|19862.9|19858.9|11
1629719100000|2021-08-23 11:45:00|19867.6|19863.6|19861.4|19857.4|19867.6|19863.6|19859.8|19855.8|10
1629719400000|2021-08-23 11:50:00|19859.8|19855.8|19861.4|19857.4|19862.9|19858.9|19856.7|19852.7|10
1629719700000|2021-08-23 11:55:00|19859.8|19855.8|19853.6|19849.6|19861.4|19857.4|19850.4|19846.4|16
1629720000000|2021-08-23 12:00:00|19855.1|19851.1|19861.4|19857.4|19867.6|19863.6|19852|19848|14
1629720300000|2021-08-23 12:05:00|19862.9|19858.9|19872.3|19868.3|19875.4|19871.4|19859.8|19855.8|42
1629720600000|2021-08-23 12:10:00|19873.9|19869.9|19884.8|19880.8|19884.8|19880.8|19872.3|19868.3|20
1629720900000|2021-08-23 12:15:00|19883.3|19879.3|19891.1|19887.1|19894.2|19890.2|19883.3|19879.3|45
1629721200000|2021-08-23 12:20:00|19889.5|19885.5|19906.7|19902.7|19909.8|19905.8|19887.9|19883.9|42
1629721500000|2021-08-23 12:25:00|19903.6|19899.6|19892.6|19888.6|19906.7|19902.7|19892.6|19888.6|74
1629721800000|2021-08-23 12:30:00|19895.8|19891.8|19866.1|19862.1|19895.8|19891.8|19866.1|19862.1|52
1629722100000|2021-08-23 12:35:00|19869.2|19865.2|19884.8|19880.8|19887.9|19883.9|19859.8|19855.8|36
1629722400000|2021-08-23 12:40:00|19883.3|19879.3|19877|19873|19891.1|19887.1|19875.4|19871.4|35
1629722700000|2021-08-23 12:45:00|19875.4|19871.4|19875.4|19871.4|19881.7|19877.7|19867.6|19863.6|39
1629723000000|2021-08-23 12:50:00|19877|19873|19878.6|19874.6|19884.8|19880.8|19875.4|19871.4|120
1629723300000|2021-08-23 12:55:00|19877|19873|19878.6|19874.6|19884.8|19880.8|19873.9|19869.9|58
1629723600000|2021-08-23 13:00:00|19877|19873|19895.8|19891.8|19909.8|19905.8|19877|19873|189
1629723900000|2021-08-23 13:05:00|19897.3|19893.3|19905.1|19901.1|19911.4|19907.4|19895.8|19891.8|68
1629724200000|2021-08-23 13:10:00|19903.6|19899.6|19908.3|19904.3|19911.4|19907.4|19900.4|19896.4|44
1629724500000|2021-08-23 13:15:00|19909.8|19905.8|19906.7|19902.7|19919.2|19915.2|19906.7|19902.7|79
1629724800000|2021-08-23 13:20:00|19909.8|19905.8|19916.1|19912.1|19916.1|19912.1|19906.7|19902.7|112
1629725100000|2021-08-23 13:25:00|19919.2|19915.2|19914.5|19910.5|19927|19923|19914.5|19910.5|415
1629725400000|2021-08-23 13:30:00|19916.1|19912.1|19891.1|19887.1|19916.1|19912.1|19887.9|19883.9|349
1629725700000|2021-08-23 13:35:00|19889.5|19885.5|19909.8|19905.8|19911.4|19907.4|19887.9|19883.9|137
1629726000000|2021-08-23 13:40:00|19908.3|19904.3|19894.2|19890.2|19908.3|19904.3|19891.1|19887.1|81
1629726300000|2021-08-23 13:45:00|19905.1|19901.1|19909.8|19905.8|19922.3|19918.3|19905.1|19901.1|169
1629726600000|2021-08-23 13:50:00|19911.4|19907.4|19884.8|19880.8|19919.2|19915.2|19883.3|19879.3|246
1629726900000|2021-08-23 13:55:00|19883.3|19879.3|19891.1|19887.1|19891.1|19887.1|19877|19873|1204
1629727200000|2021-08-23 14:00:00|19889.5|19885.5|19895.8|19891.8|19906.7|19902.7|19887.9|19883.9|152
1629727500000|2021-08-23 14:05:00|19894.2|19890.2|19922.3|19918.3|19925.4|19921.4|19892.6|19888.6|190
1629727800000|2021-08-23 14:10:00|19920.8|19916.8|19909.8|19905.8|19922.3|19918.3|19903.6|19899.6|146
1629728100000|2021-08-23 14:15:00|19908.3|19904.3|19897.3|19893.3|19908.3|19904.3|19891.1|19887.1|79
1629728400000|2021-08-23 14:20:00|19895.8|19891.8|19919.2|19915.2|19922.3|19918.3|19894.2|19890.2|135
1629728700000|2021-08-23 14:25:00|19917.6|19913.6|19925.4|19921.4|19928.6|19924.6|19916.1|19912.1|94
1629729000000|2021-08-23 14:30:00|19923.9|19919.9|19944.2|19940.2|19947.3|19943.3|19922.3|19918.3|214
1629729300000|2021-08-23 14:35:00|19941.1|19937.1|19937.9|19933.9|19942.6|19938.6|19931.7|19927.7|84
1629729600000|2021-08-23 14:40:00|19939.5|19935.5|19941.1|19937.1|19944.2|19940.2|19934.8|19930.8|623
1629729900000|2021-08-23 14:45:00|19939.5|19935.5|19931.7|19927.7|19941.1|19937.1|19928.6|19924.6|130
1629730200000|2021-08-23 14:50:00|19930.1|19926.1|19931.7|19927.7|19936.4|19932.4|19928.6|19924.6|8434
1629730500000|2021-08-23 14:55:00|19930.1|19926.1|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|85
1629730800000|2021-08-23 15:00:00|19923.9|19919.9|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|57
1629731100000|2021-08-23 15:05:00|19920.8|19916.8|19919.2|19915.2|19925.4|19921.4|19912.9|19908.9|147
1629731400000|2021-08-23 15:10:00|19917.6|19913.6|19922.3|19918.3|19922.3|19918.3|19916.1|19912.1|83
1629731700000|2021-08-23 15:15:00|19920.8|19916.8|19919.2|19915.2|19920.8|19916.8|19916.1|19912.1|3849
1629732000000|2021-08-23 15:20:00|19917.6|19913.6|19909.8|19905.8|19919.2|19915.2|19909.8|19905.8|80
1629732300000|2021-08-23 15:25:00|19911.4|19907.4|19909.8|19905.8|19914.5|19910.5|19906.7|19902.7|73
1629732600000|2021-08-23 15:30:00|19911.4|19907.4|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|134
1629732900000|2021-08-23 15:35:00|19916.1|19912.1|19919.2|19915.2|19919.2|19915.2|19916.1|19912.1|127
1629733200000|2021-08-23 15:40:00|19922.3|19918.3|19922.3|19918.3|19922.3|19918.3|19916.1|19912.1|215
1629733500000|2021-08-23 15:45:00|19923.9|19919.9|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|134
1629733800000|2021-08-23 15:50:00|19922.3|19918.3|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|117
1629734100000|2021-08-23 15:55:00|19923.9|19919.9|19936.4|19932.4|19937.9|19933.9|19922.3|19918.3|67
1629734400000|2021-08-23 16:00:00|19937.9|19933.9|19928.6|19924.6|19937.9|19933.9|19928.6|19924.6|116
1629734700000|2021-08-23 16:05:00|19930.1|19926.1|19934.8|19930.8|19934.8|19930.8|19928.6|19924.6|49
1629735000000|2021-08-23 16:10:00|19936.4|19932.4|19930.1|19926.1|19937.9|19933.9|19930.1|19926.1|418
1629735300000|2021-08-23 16:15:00|19928.6|19924.6|19933.3|19929.3|19934.8|19930.8|19928.6|19924.6|220
1629735600000|2021-08-23 16:20:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19928.6|19924.6|102
1629735900000|2021-08-23 16:25:00|19930.1|19926.1|19933.3|19929.3|19934.8|19930.8|19930.1|19926.1|208
1629736200000|2021-08-23 16:30:00|19931.7|19927.7|19931.7|19927.7|19933.3|19929.3|19930.1|19926.1|48
1629736500000|2021-08-23 16:35:00|||||||||1062
1629736800000|2021-08-23 16:40:00|19933.3|19929.3|19934.8|19930.8|19937.9|19933.9|19933.3|19929.3|558
1629737100000|2021-08-23 16:45:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|56
1629737400000|2021-08-23 16:50:00|19933.3|19929.3|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|41
1629737700000|2021-08-23 16:55:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|48
1629738000000|2021-08-23 17:00:00|19933.3|19929.3|19934.8|19930.8|19937.9|19933.9|19933.3|19929.3|58
1629738300000|2021-08-23 17:05:00|19937.9|19933.9|19931.7|19927.7|19937.9|19933.9|19931.7|19927.7|156
1629738600000|2021-08-23 17:10:00|19930.1|19926.1|19930.1|19926.1|19931.7|19927.7|19928.6|19924.6|43
1629738900000|2021-08-23 17:15:00|19931.7|19927.7|19931.7|19927.7|19931.7|19927.7|19930.1|19926.1|40
1629739200000|2021-08-23 17:20:00|19928.6|19924.6|19930.1|19926.1|19931.7|19927.7|19928.6|19924.6|1412
1629739500000|2021-08-23 17:25:00|19928.6|19924.6|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|41
1629739800000|2021-08-23 17:30:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19925.4|19921.4|68
1629740100000|2021-08-23 17:35:00|19928.6|19924.6|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|45
1629740400000|2021-08-23 17:40:00|19927|19923|19927|19923|19928.6|19924.6|19925.4|19921.4|48
1629740700000|2021-08-23 17:45:00|19925.4|19921.4|19927|19923|19928.6|19924.6|19925.4|19921.4|452
1629741000000|2021-08-23 17:50:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|97
1629741300000|2021-08-23 17:55:00|19923.9|19919.9|19922.3|19918.3|19925.4|19921.4|19922.3|19918.3|486
1629741600000|2021-08-23 18:00:00|19923.9|19919.9|19925.4|19921.4|19925.4|19921.4|19923.9|19919.9|93
1629741900000|2021-08-23 18:05:00|19922.3|19918.3|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|104
1629742200000|2021-08-23 18:10:00|19928.6|19924.6|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|78
1629742500000|2021-08-23 18:15:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|126
1629742800000|2021-08-23 18:20:00|19931.7|19927.7|19925.4|19921.4|19931.7|19927.7|19925.4|19921.4|131
1629743100000|2021-08-23 18:25:00|19928.6|19924.6|19934.8|19930.8|19934.8|19930.8|19928.6|19924.6|130
1629743400000|2021-08-23 18:30:00|19933.3|19929.3|19928.6|19924.6|19933.3|19929.3|19925.4|19921.4|157
1629743700000|2021-08-23 18:35:00|19930.1|19926.1|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|111
1629744000000|2021-08-23 18:40:00|19934.8|19930.8|19928.6|19924.6|19934.8|19930.8|19928.6|19924.6|302
1629744300000|2021-08-23 18:45:00|19925.4|19921.4|19931.7|19927.7|19933.3|19929.3|19925.4|19921.4|125
1629744600000|2021-08-23 18:50:00|19933.3|19929.3|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|139
1629744900000|2021-08-23 18:55:00|19939.5|19935.5|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|183
1629745200000|2021-08-23 19:00:00|19942.6|19938.6|19944.2|19940.2|19944.2|19940.2|19941.1|19937.1|118
1629745500000|2021-08-23 19:05:00|19945.8|19941.8|19947.3|19943.3|19947.3|19943.3|19945.8|19941.8|361
1629745800000|2021-08-23 19:10:00|19950.4|19946.4|19952|19948|19953.6|19949.6|19950.4|19946.4|342
1629746100000|2021-08-23 19:15:00|19950.4|19946.4|19950.4|19946.4|19953.6|19949.6|19948.9|19944.9|131
1629746400000|2021-08-23 19:20:00|19948.9|19944.9|19950.4|19946.4|19950.4|19946.4|19944.2|19940.2|468
1629746700000|2021-08-23 19:25:00|19948.9|19944.9|19947.3|19943.3|19948.9|19944.9|19947.3|19943.3|2536
1629747000000|2021-08-23 19:30:00|19950.4|19946.4|19947.3|19943.3|19952|19948|19947.3|19943.3|95
1629747300000|2021-08-23 19:35:00|19950.4|19946.4|19950.4|19946.4|19952|19948|19950.4|19946.4|98
1629747600000|2021-08-23 19:40:00|19948.9|19944.9|19944.2|19940.2|19952|19948|19942.6|19938.6|128
1629747900000|2021-08-23 19:45:00|19942.6|19938.6|19942.6|19938.6|19944.2|19940.2|19941.1|19937.1|138
1629748200000|2021-08-23 19:50:00|19944.2|19940.2|19941.1|19937.1|19950.4|19946.4|19937.9|19933.9|165
1629748500000|2021-08-23 19:55:00|19944.2|19940.2|19944.2|19940.2|19948.9|19944.9|19931.7|19927.7|313
1629748800000|2021-08-23 20:00:00|19947.3|19943.3|19928.6|19924.6|19947.3|19943.3|19928.6|19924.6|296
1629749100000|2021-08-23 20:05:00|19930.1|19926.1|19927|19923|19930.1|19926.1|19925.4|19921.4|183
1629749400000|2021-08-23 20:10:00|19928.6|19924.6|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|3555
1629749700000|2021-08-23 20:15:00|19930.1|19926.1|19925.4|19921.4|19930.1|19926.1|19925.4|19921.4|19
1629750000000|2021-08-23 20:20:00|19927|19923|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|867
1629750300000|2021-08-23 20:25:00|19923.9|19919.9|19928.6|19924.6|19928.6|19924.6|19922.3|19918.3|2067
1629750600000|2021-08-23 20:30:00|19931.7|19927.7|19930.1|19926.1|19931.7|19927.7|19928.6|19924.6|149
1629750900000|2021-08-23 20:35:00|19928.6|19924.6|19934.8|19930.8|19936.4|19932.4|19928.6|19924.6|5
1629751200000|2021-08-23 20:40:00|19936.4|19932.4|19934.8|19930.8|19936.4|19932.4|19934.8|19930.8|20
1629751500000|2021-08-23 20:45:00|19937.9|19933.9|19934.8|19930.8|19941.1|19937.1|19934.8|19930.8|8203
1629751800000|2021-08-23 20:50:00|19936.4|19932.4|19941.1|19937.1|19942.6|19938.6|19934.8|19930.8|9634
1629752100000|2021-08-23 20:55:00|19942.6|19938.6|19937.9|19933.9|19947.3|19943.3|19937.9|19933.9|7213
1629756000000|2021-08-23 22:00:00|19939.5|19935.5|19939.5|19935.5|19939.5|19935.5|19936.4|19932.4|0
1629756300000|2021-08-23 22:05:00|19937.9|19933.9|19936.4|19932.4|19937.9|19933.9|19936.4|19932.4|0
1629756600000|2021-08-23 22:10:00|19937.9|19933.9|19941.1|19937.1|19942.6|19938.6|19937.9|19933.9|1
1629756900000|2021-08-23 22:15:00|19939.5|19935.5|19939.5|19935.5|19941.1|19937.1|19937.9|19933.9|1
1629757200000|2021-08-23 22:20:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|0
1629757800000|2021-08-23 22:30:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|0
1629758400000|2021-08-23 22:40:00|19936.4|19932.4|19931.7|19927.7|19936.4|19932.4|19931.7|19927.7|1
1629758700000|2021-08-23 22:45:00|19933.3|19929.3|19931.7|19927.7|19933.3|19929.3|19931.7|19927.7|0
1629759000000|2021-08-23 22:50:00|19933.3|19929.3|19931.7|19927.7|19933.3|19929.3|19931.7|19927.7|0
1629759300000|2021-08-23 22:55:00|19933.3|19929.3|19931.7|19927.7|19933.3|19929.3|19931.7|19927.7|0
1629759600000|2021-08-23 23:00:00|19928.6|19924.6|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|1
1629761400000|2021-08-23 23:30:00|19930.1|19926.1|19934.8|19930.8|19934.8|19930.8|19930.1|19926.1|5
1629761700000|2021-08-23 23:35:00|19933.3|19929.3|19934.8|19930.8|19934.8|19930.8|19933.3|19929.3|2
1629762000000|2021-08-23 23:40:00|19936.4|19932.4|19937.9|19933.9|19939.5|19935.5|19936.4|19932.4|2
1629762300000|2021-08-23 23:45:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19933.3|19929.3|2
1629762600000|2021-08-23 23:50:00|19933.3|19929.3|19936.4|19932.4|19936.4|19932.4|19933.3|19929.3|0
1629762900000|2021-08-23 23:55:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19930.1|19926.1|0
1629763200000|2021-08-24 00:00:00|19930.1|19926.1|19923.9|19919.9|19931.7|19927.7|19922.3|19918.3|8
1629763500000|2021-08-24 00:05:00|19922.3|19918.3|19928.6|19924.6|19928.6|19924.6|19922.3|19918.3|1
1629763800000|2021-08-24 00:10:00|19927|19923|19927|19923|19927|19923|19922.3|19918.3|1
1629764100000|2021-08-24 00:15:00|19925.4|19921.4|19919.2|19915.2|19927|19923|19916.1|19912.1|13
1629764400000|2021-08-24 00:20:00|19917.6|19913.6|19911.4|19907.4|19917.6|19913.6|19909.8|19905.8|18
1629764700000|2021-08-24 00:25:00|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|1
1629765000000|2021-08-24 00:30:00|19914.5|19910.5|19912.9|19908.9|19916.1|19912.1|19911.4|19907.4|58
1629765300000|2021-08-24 00:35:00|19911.4|19907.4|19909.8|19905.8|19911.4|19907.4|19908.3|19904.3|77
1629765600000|2021-08-24 00:40:00|19911.4|19907.4|19906.7|19902.7|19911.4|19907.4|19905.1|19901.1|12
1629765900000|2021-08-24 00:45:00|19908.3|19904.3|19903.6|19899.6|19911.4|19907.4|19903.6|19899.6|22
1629766200000|2021-08-24 00:50:00|19905.1|19901.1|19906.7|19902.7|19906.7|19902.7|19903.6|19899.6|8
1629766500000|2021-08-24 00:55:00|19905.1|19901.1|19912.9|19908.9|19916.1|19912.1|19905.1|19901.1|8
1629766800000|2021-08-24 01:00:00|19916.1|19912.1|19914.5|19910.5|19919.2|19915.2|19912.9|19908.9|14
1629767100000|2021-08-24 01:05:00|19916.1|19912.1|19916.1|19912.1|19917.6|19913.6|19914.5|19910.5|1
1629767400000|2021-08-24 01:10:00|19917.6|19913.6|19923.9|19919.9|19925.4|19921.4|19917.6|19913.6|9
1629767700000|2021-08-24 01:15:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|3
1629768000000|2021-08-24 01:20:00|19923.9|19919.9|19909.8|19905.8|19925.4|19921.4|19909.8|19905.8|18
1629768300000|2021-08-24 01:25:00|19912.9|19908.9|19912.9|19908.9|19916.1|19912.1|19911.4|19907.4|13
1629768600000|2021-08-24 01:30:00|19911.4|19907.4|19905.1|19901.1|19911.4|19907.4|19903.6|19899.6|5
1629768900000|2021-08-24 01:35:00|19903.6|19899.6|19903.6|19899.6|19905.1|19901.1|19900.4|19896.4|3
1629769200000|2021-08-24 01:40:00|19902|19898|19903.6|19899.6|19903.6|19899.6|19902|19898|2
1629769800000|2021-08-24 01:50:00|19900.4|19896.4|19897.3|19893.3|19900.4|19896.4|19897.3|19893.3|8
1629770100000|2021-08-24 01:55:00|19898.9|19894.9|19898.9|19894.9|19900.4|19896.4|19897.3|19893.3|3
1629770400000|2021-08-24 02:00:00|19897.3|19893.3|19897.3|19893.3|19898.9|19894.9|19895.8|19891.8|164
1629770700000|2021-08-24 02:05:00|19900.4|19896.4|19898.9|19894.9|19900.4|19896.4|19895.8|19891.8|9
1629771000000|2021-08-24 02:10:00|19897.3|19893.3|19894.2|19890.2|19898.9|19894.9|19894.2|19890.2|11
1629771300000|2021-08-24 02:15:00|19892.6|19888.6|19891.1|19887.1|19892.6|19888.6|19891.1|19887.1|367
1629771600000|2021-08-24 02:20:00|19892.6|19888.6|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|10
1629771900000|2021-08-24 02:25:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|7
1629772200000|2021-08-24 02:30:00|19892.6|19888.6|19897.3|19893.3|19897.3|19893.3|19892.6|19888.6|7
1629772500000|2021-08-24 02:35:00|19895.8|19891.8|19895.8|19891.8|19897.3|19893.3|19895.8|19891.8|6
1629772800000|2021-08-24 02:40:00|19894.2|19890.2|19894.2|19890.2|19895.8|19891.8|19894.2|19890.2|6
1629773100000|2021-08-24 02:45:00|19895.8|19891.8|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|10
1629773400000|2021-08-24 02:50:00|19895.8|19891.8|19891.1|19887.1|19895.8|19891.8|19891.1|19887.1|7
1629773700000|2021-08-24 02:55:00|19889.5|19885.5|19891.1|19887.1|19891.1|19887.1|19889.5|19885.5|7
1629774000000|2021-08-24 03:00:00|||||||||5
1629774300000|2021-08-24 03:05:00|||||||||6
1629774600000|2021-08-24 03:10:00|||||||||6
1629774900000|2021-08-24 03:15:00|||||||||6
1629775200000|2021-08-24 03:20:00|19889.5|19885.5|19891.1|19887.1|19891.1|19887.1|19887.9|19883.9|7
1629775500000|2021-08-24 03:25:00|||||||||5
1629775800000|2021-08-24 03:30:00|19889.5|19885.5|19889.5|19885.5|19891.1|19887.1|19887.9|19883.9|6
1629776100000|2021-08-24 03:35:00|19887.9|19883.9|19886.4|19882.4|19887.9|19883.9|19886.4|19882.4|8
1629776400000|2021-08-24 03:40:00|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|5
1629776700000|2021-08-24 03:45:00|19889.5|19885.5|19891.1|19887.1|19894.2|19890.2|19887.9|19883.9|21
1629777000000|2021-08-24 03:50:00|19889.5|19885.5|19891.1|19887.1|19891.1|19887.1|19887.9|19883.9|12
1629777300000|2021-08-24 03:55:00|19887.9|19883.9|19889.5|19885.5|19889.5|19885.5|19887.9|19883.9|10
1629777600000|2021-08-24 04:00:00|19891.1|19887.1|19892.6|19888.6|19894.2|19890.2|19889.5|19885.5|14
1629777900000|2021-08-24 04:05:00|19894.2|19890.2|19892.6|19888.6|19894.2|19890.2|19891.1|19887.1|11
1629778200000|2021-08-24 04:10:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19892.6|19888.6|5
1629778500000|2021-08-24 04:15:00|19891.1|19887.1|19889.5|19885.5|19892.6|19888.6|19889.5|19885.5|9
1629778800000|2021-08-24 04:20:00|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|5
1629779100000|2021-08-24 04:25:00|||||||||4
1629779400000|2021-08-24 04:30:00|19889.5|19885.5|19889.5|19885.5|19891.1|19887.1|19889.5|19885.5|2
1629779700000|2021-08-24 04:35:00|19891.1|19887.1|19891.1|19887.1|19891.1|19887.1|19889.5|19885.5|3
1629780000000|2021-08-24 04:40:00|19889.5|19885.5|19891.1|19887.1|19891.1|19887.1|19889.5|19885.5|5
1629780300000|2021-08-24 04:45:00|19889.5|19885.5|19887.9|19883.9|19889.5|19885.5|19887.9|19883.9|2
1629780600000|2021-08-24 04:50:00|19886.4|19882.4|19886.4|19882.4|19886.4|19882.4|19886.4|19882.4|7
1629780900000|2021-08-24 04:55:00|19884.8|19880.8|19886.4|19882.4|19887.9|19883.9|19884.8|19880.8|4
1629781200000|2021-08-24 05:00:00|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|5
1629781500000|2021-08-24 05:05:00|19886.4|19882.4|19884.8|19880.8|19886.4|19882.4|19884.8|19880.8|4
1629781800000|2021-08-24 05:10:00|19881.7|19877.7|19877|19873|19881.7|19877.7|19875.4|19871.4|6
1629782100000|2021-08-24 05:15:00|19875.4|19871.4|19877|19873|19884.8|19880.8|19875.4|19871.4|16
1629782400000|2021-08-24 05:20:00|19878.6|19874.6|19873.9|19869.9|19881.7|19877.7|19873.9|19869.9|7
1629782700000|2021-08-24 05:25:00|19875.4|19871.4|19873.9|19869.9|19880.1|19876.1|19872.3|19868.3|11
1629783000000|2021-08-24 05:30:00|19872.3|19868.3|19869.2|19865.2|19873.9|19869.9|19869.2|19865.2|12
1629783300000|2021-08-24 05:35:00|19870.8|19866.8|19869.2|19865.2|19870.8|19866.8|19869.2|19865.2|2
1629783600000|2021-08-24 05:40:00|19872.3|19868.3|19875.4|19871.4|19877|19873|19872.3|19868.3|39
1629783900000|2021-08-24 05:45:00|19873.9|19869.9|19873.9|19869.9|19875.4|19871.4|19872.3|19868.3|20
1629784200000|2021-08-24 05:50:00|19875.4|19871.4|19873.9|19869.9|19875.4|19871.4|19869.2|19865.2|20
1629784500000|2021-08-24 05:55:00|19875.4|19871.4|19880.1|19876.1|19881.7|19877.7|19872.3|19868.3|7
1629784800000|2021-08-24 06:00:00|19878.6|19874.6|19870.8|19866.8|19883.3|19879.3|19866.1|19862.1|21
1629785100000|2021-08-24 06:05:00|19872.3|19868.3|19859.8|19855.8|19872.3|19868.3|19858.3|19854.3|17
1629785400000|2021-08-24 06:10:00|19856.7|19852.7|19856.7|19852.7|19862.9|19858.9|19848.9|19844.9|23
1629785700000|2021-08-24 06:15:00|19855.1|19851.1|19856.7|19852.7|19867.6|19863.6|19853.6|19849.6|26
1629786000000|2021-08-24 06:20:00|19858.3|19854.3|19859.8|19855.8|19862.9|19858.9|19855.1|19851.1|26
1629786300000|2021-08-24 06:25:00|19856.7|19852.7|19853.6|19849.6|19861.4|19857.4|19853.6|19849.6|34
1629786600000|2021-08-24 06:30:00|19856.7|19852.7|19853.6|19849.6|19859.8|19855.8|19853.6|19849.6|52
1629786900000|2021-08-24 06:35:00|19856.7|19852.7|19847.3|19843.3|19856.7|19852.7|19844.2|19840.2|29
1629787200000|2021-08-24 06:40:00|19850.4|19846.4|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|77
1629787500000|2021-08-24 06:45:00|19852|19848|19841.1|19837.1|19853.6|19849.6|19839.5|19835.5|19
1629787800000|2021-08-24 06:50:00|19839.5|19835.5|19836.4|19832.4|19842.6|19838.6|19831.7|19827.7|286
1629788100000|2021-08-24 06:55:00|19834.8|19830.8|19834.8|19830.8|19842.6|19838.6|19833.3|19829.3|34
1629788400000|2021-08-24 07:00:00|19837.9|19833.9|19844.2|19840.2|19847.3|19843.3|19830.1|19826.1|31
1629788700000|2021-08-24 07:05:00|19842.6|19838.6|19856.7|19852.7|19856.7|19852.7|19841.1|19837.1|18
1629789000000|2021-08-24 07:10:00|19855.1|19851.1|19867.6|19863.6|19869.2|19865.2|19853.6|19849.6|14
1629789300000|2021-08-24 07:15:00|19869.2|19865.2|19886.4|19882.4|19891.1|19887.1|19869.2|19865.2|99
1629789600000|2021-08-24 07:20:00|19884.8|19880.8|19872.3|19868.3|19886.4|19882.4|19872.3|19868.3|149
1629789900000|2021-08-24 07:25:00|19869.2|19865.2|19875.4|19871.4|19875.4|19871.4|19869.2|19865.2|140
1629790200000|2021-08-24 07:30:00|19877|19873|19878.6|19874.6|19881.7|19877.7|19875.4|19871.4|155
1629790500000|2021-08-24 07:35:00|19880.1|19876.1|19873.9|19869.9|19881.7|19877.7|19869.2|19865.2|42
1629790800000|2021-08-24 07:40:00|19872.3|19868.3|19878.6|19874.6|19878.6|19874.6|19872.3|19868.3|15
1629791100000|2021-08-24 07:45:00|19881.7|19877.7|19900.4|19896.4|19900.4|19896.4|19875.4|19871.4|124
1629791400000|2021-08-24 07:50:00|19903.6|19899.6|19891.1|19887.1|19905.1|19901.1|19891.1|19887.1|25
1629791700000|2021-08-24 07:55:00|19892.6|19888.6|19902|19898|19903.6|19899.6|19891.1|19887.1|42
1629792000000|2021-08-24 08:00:00|19903.6|19899.6|19891.1|19887.1|19906.7|19902.7|19891.1|19887.1|68
1629792300000|2021-08-24 08:05:00|19892.6|19888.6|19881.7|19877.7|19894.2|19890.2|19877|19873|27
1629792600000|2021-08-24 08:10:00|19884.8|19880.8|19883.3|19879.3|19887.9|19883.9|19878.6|19874.6|14
1629792900000|2021-08-24 08:15:00|19881.7|19877.7|19884.8|19880.8|19887.9|19883.9|19881.7|19877.7|10
1629793200000|2021-08-24 08:20:00|19883.3|19879.3|19875.4|19871.4|19886.4|19882.4|19875.4|19871.4|29
1629793500000|2021-08-24 08:25:00|19877|19873|19881.7|19877.7|19884.8|19880.8|19877|19873|15
1629793800000|2021-08-24 08:30:00|19884.8|19880.8|19892.6|19888.6|19894.2|19890.2|19881.7|19877.7|262
1629794100000|2021-08-24 08:35:00|19894.2|19890.2|19895.8|19891.8|19897.3|19893.3|19891.1|19887.1|754
1629794400000|2021-08-24 08:40:00|19894.2|19890.2|19881.7|19877.7|19895.8|19891.8|19878.6|19874.6|37
1629794700000|2021-08-24 08:45:00|19883.3|19879.3|19884.8|19880.8|19887.9|19883.9|19881.7|19877.7|8
1629795000000|2021-08-24 08:50:00|19886.4|19882.4|19884.8|19880.8|19887.9|19883.9|19881.7|19877.7|7
1629795300000|2021-08-24 08:55:00|19886.4|19882.4|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|8
1629795600000|2021-08-24 09:00:00|19889.5|19885.5|19887.9|19883.9|19894.2|19890.2|19887.9|19883.9|6
1629795900000|2021-08-24 09:05:00|19889.5|19885.5|19889.5|19885.5|19891.1|19887.1|19883.3|19879.3|79
1629796200000|2021-08-24 09:10:00|19891.1|19887.1|19894.2|19890.2|19897.3|19893.3|19887.9|19883.9|7
1629796500000|2021-08-24 09:15:00|19892.6|19888.6|19887.9|19883.9|19894.2|19890.2|19887.9|19883.9|18
1629796800000|2021-08-24 09:20:00|19891.1|19887.1|19891.1|19887.1|19891.1|19887.1|19884.8|19880.8|60
1629797100000|2021-08-24 09:25:00|19889.5|19885.5|19902|19898|19903.6|19899.6|19886.4|19882.4|36
1629797400000|2021-08-24 09:30:00|19903.6|19899.6|19900.4|19896.4|19906.7|19902.7|19898.9|19894.9|33
1629797700000|2021-08-24 09:35:00|19902|19898|19902|19898|19905.1|19901.1|19898.9|19894.9|41
1629798000000|2021-08-24 09:40:00|19903.6|19899.6|19916.1|19912.1|19922.3|19918.3|19902|19898|940
1629798300000|2021-08-24 09:45:00|19917.6|19913.6|19903.6|19899.6|19917.6|19913.6|19903.6|19899.6|96
1629798600000|2021-08-24 09:50:00|19905.1|19901.1|19900.4|19896.4|19906.7|19902.7|19897.3|19893.3|25
1629798900000|2021-08-24 09:55:00|19898.9|19894.9|19903.6|19899.6|19903.6|19899.6|19898.9|19894.9|354
1629799200000|2021-08-24 10:00:00|19902|19898|19900.4|19896.4|19903.6|19899.6|19897.3|19893.3|11
1629799500000|2021-08-24 10:05:00|19897.3|19893.3|19892.6|19888.6|19903.6|19899.6|19891.1|19887.1|41
1629799800000|2021-08-24 10:10:00|19894.2|19890.2|19897.3|19893.3|19897.3|19893.3|19891.1|19887.1|17
1629800100000|2021-08-24 10:15:00|19898.9|19894.9|19900.4|19896.4|19902|19898|19895.8|19891.8|30
1629800400000|2021-08-24 10:20:00|19898.9|19894.9|19887.9|19883.9|19900.4|19896.4|19886.4|19882.4|17
1629800700000|2021-08-24 10:25:00|19884.8|19880.8|19878.6|19874.6|19884.8|19880.8|19875.4|19871.4|31
1629801000000|2021-08-24 10:30:00|19881.7|19877.7|19878.6|19874.6|19884.8|19880.8|19878.6|19874.6|17
1629801300000|2021-08-24 10:35:00|19880.1|19876.1|19884.8|19880.8|19886.4|19882.4|19875.4|19871.4|44
1629801600000|2021-08-24 10:40:00|19883.3|19879.3|19881.7|19877.7|19883.3|19879.3|19880.1|19876.1|18
1629801900000|2021-08-24 10:45:00|19883.3|19879.3|19881.7|19877.7|19883.3|19879.3|19878.6|19874.6|45
1629802200000|2021-08-24 10:50:00|19880.1|19876.1|19875.4|19871.4|19883.3|19879.3|19875.4|19871.4|18
1629802500000|2021-08-24 10:55:00|19873.9|19869.9|19878.6|19874.6|19878.6|19874.6|19869.2|19865.2|37
1629802800000|2021-08-24 11:00:00|19877|19873|19881.7|19877.7|19881.7|19877.7|19872.3|19868.3|19
1629803100000|2021-08-24 11:05:00|19880.1|19876.1|19878.6|19874.6|19881.7|19877.7|19875.4|19871.4|28
1629803400000|2021-08-24 11:10:00|19880.1|19876.1|19880.1|19876.1|19881.7|19877.7|19878.6|19874.6|38
1629803700000|2021-08-24 11:15:00|19881.7|19877.7|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|774
1629804000000|2021-08-24 11:20:00|19884.8|19880.8|19884.8|19880.8|19891.1|19887.1|19884.8|19880.8|18
1629804300000|2021-08-24 11:25:00|19881.7|19877.7|19884.8|19880.8|19887.9|19883.9|19880.1|19876.1|26
1629804600000|2021-08-24 11:30:00|19883.3|19879.3|19894.2|19890.2|19894.2|19890.2|19881.7|19877.7|41
1629804900000|2021-08-24 11:35:00|19892.6|19888.6|19884.8|19880.8|19892.6|19888.6|19881.7|19877.7|48
1629805200000|2021-08-24 11:40:00|19886.4|19882.4|19875.4|19871.4|19886.4|19882.4|19873.9|19869.9|31
1629805500000|2021-08-24 11:45:00|19873.9|19869.9|19862.9|19858.9|19875.4|19871.4|19862.9|19858.9|65
1629805800000|2021-08-24 11:50:00|19859.8|19855.8|19856.7|19852.7|19859.8|19855.8|19847.3|19843.3|59
1629806100000|2021-08-24 11:55:00|19855.1|19851.1|19867.6|19863.6|19869.2|19865.2|19853.6|19849.6|168
1629806400000|2021-08-24 12:00:00|19866.1|19862.1|19869.2|19865.2|19872.3|19868.3|19859.8|19855.8|144
1629806700000|2021-08-24 12:05:00|19867.6|19863.6|19878.6|19874.6|19878.6|19874.6|19867.6|19863.6|116
1629807000000|2021-08-24 12:10:00|19877|19873|19897.3|19893.3|19898.9|19894.9|19875.4|19871.4|316
1629807300000|2021-08-24 12:15:00|19898.9|19894.9|19887.9|19883.9|19900.4|19896.4|19887.9|19883.9|260
1629807600000|2021-08-24 12:20:00|19889.5|19885.5|19875.4|19871.4|19895.8|19891.8|19856.7|19852.7|300
1629807900000|2021-08-24 12:25:00|19872.3|19868.3|19859.8|19855.8|19872.3|19868.3|19853.6|19849.6|297
1629808200000|2021-08-24 12:30:00|19858.3|19854.3|19856.7|19852.7|19862.9|19858.9|19852|19848|509
1629808500000|2021-08-24 12:35:00|19858.3|19854.3|19870.8|19866.8|19872.3|19868.3|19850.4|19846.4|400
1629808800000|2021-08-24 12:40:00|19872.3|19868.3|19894.2|19890.2|19897.3|19893.3|19869.2|19865.2|18070
1629809100000|2021-08-24 12:45:00|19895.8|19891.8|19884.8|19880.8|19898.9|19894.9|19884.8|19880.8|270
1629809400000|2021-08-24 12:50:00|19881.7|19877.7|19872.3|19868.3|19889.5|19885.5|19870.8|19866.8|252
1629809700000|2021-08-24 12:55:00|19873.9|19869.9|19884.8|19880.8|19884.8|19880.8|19869.2|19865.2|613
1629810000000|2021-08-24 13:00:00|19883.3|19879.3|19887.9|19883.9|19887.9|19883.9|19875.4|19871.4|216
1629810300000|2021-08-24 13:05:00|19884.8|19880.8|19875.4|19871.4|19887.9|19883.9|19869.2|19865.2|1275
1629810600000|2021-08-24 13:10:00|19878.6|19874.6|19880.1|19876.1|19889.5|19885.5|19878.6|19874.6|266
1629810900000|2021-08-24 13:15:00|19878.6|19874.6|19884.8|19880.8|19887.9|19883.9|19878.6|19874.6|374
1629811200000|2021-08-24 13:20:00|19886.4|19882.4|19866.1|19862.1|19886.4|19882.4|19866.1|19862.1|290
1629811500000|2021-08-24 13:25:00|19869.2|19865.2|19853.6|19849.6|19869.2|19865.2|19853.6|19849.6|1766
1629811800000|2021-08-24 13:30:00|19855.1|19851.1|19825.4|19821.4|19855.1|19851.1|19822.3|19818.3|540
1629812100000|2021-08-24 13:35:00|19823.9|19819.9|19831.7|19827.7|19831.7|19827.7|19798.9|19794.9|509
1629812400000|2021-08-24 13:40:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19808.3|19804.3|499
1629812700000|2021-08-24 13:45:00|19825.4|19821.4|19819.2|19815.2|19831.7|19827.7|19816.1|19812.1|435
1629813000000|2021-08-24 13:50:00|19822.3|19818.3|19837.9|19833.9|19841.1|19837.1|19819.2|19815.2|6418
1629813300000|2021-08-24 13:55:00|19836.4|19832.4|19831.7|19827.7|19841.1|19837.1|19820.8|19816.8|489
1629813600000|2021-08-24 14:00:00|19830.1|19826.1|19881.7|19877.7|19884.8|19880.8|19825.4|19821.4|441
1629813900000|2021-08-24 14:05:00|19884.8|19880.8|19878.6|19874.6|19894.2|19890.2|19869.2|19865.2|545
1629814200000|2021-08-24 14:10:00|19877|19873|19844.2|19840.2|19877|19873|19841.1|19837.1|434
1629814500000|2021-08-24 14:15:00|19842.6|19838.6|19841.1|19837.1|19844.2|19840.2|19831.7|19827.7|4183
1629814800000|2021-08-24 14:20:00|19839.5|19835.5|19861.4|19857.4|19866.1|19862.1|19837.9|19833.9|778
1629815100000|2021-08-24 14:25:00|19862.9|19858.9|19859.8|19855.8|19866.1|19862.1|19853.6|19849.6|527
1629815400000|2021-08-24 14:30:00|19858.3|19854.3|19869.2|19865.2|19878.6|19874.6|19856.7|19852.7|972
1629815700000|2021-08-24 14:35:00|19872.3|19868.3|19869.2|19865.2|19872.3|19868.3|19862.9|19858.9|17532
1629816000000|2021-08-24 14:40:00|19866.1|19862.1|19859.8|19855.8|19872.3|19868.3|19859.8|19855.8|439
1629816300000|2021-08-24 14:45:00|19858.3|19854.3|19844.2|19840.2|19864.5|19860.5|19841.1|19837.1|5855
1629816600000|2021-08-24 14:50:00|19841.1|19837.1|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|4165
1629816900000|2021-08-24 14:55:00|19842.6|19838.6|19831.7|19827.7|19844.2|19840.2|19828.6|19824.6|304
1629817200000|2021-08-24 15:00:00|19830.1|19826.1|19834.8|19830.8|19837.9|19833.9|19828.6|19824.6|3553
1629817500000|2021-08-24 15:05:00|19833.3|19829.3|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|232
1629817800000|2021-08-24 15:10:00|19833.3|19829.3|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|341
1629818100000|2021-08-24 15:15:00|19833.3|19829.3|19841.1|19837.1|19841.1|19837.1|19831.7|19827.7|546
1629818400000|2021-08-24 15:20:00|19839.5|19835.5|19834.8|19830.8|19847.3|19843.3|19834.8|19830.8|427
1629818700000|2021-08-24 15:25:00|19837.9|19833.9|19844.2|19840.2|19847.3|19843.3|19834.8|19830.8|3546
1629819000000|2021-08-24 15:30:00|19847.3|19843.3|19853.6|19849.6|19856.7|19852.7|19844.2|19840.2|435
1629819300000|2021-08-24 15:35:00|19855.1|19851.1|19847.3|19843.3|19856.7|19852.7|19847.3|19843.3|366
1629819600000|2021-08-24 15:40:00|19850.4|19846.4|19856.7|19852.7|19862.9|19858.9|19850.4|19846.4|319
1629819900000|2021-08-24 15:45:00|19859.8|19855.8|19853.6|19849.6|19859.8|19855.8|19853.6|19849.6|229
1629820200000|2021-08-24 15:50:00|19852|19848|19844.2|19840.2|19853.6|19849.6|19844.2|19840.2|411
1629820500000|2021-08-24 15:55:00|19841.1|19837.1|19844.2|19840.2|19850.4|19846.4|19841.1|19837.1|280
1629820800000|2021-08-24 16:00:00|19847.3|19843.3|19837.9|19833.9|19847.3|19843.3|19836.4|19832.4|405
1629821100000|2021-08-24 16:05:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|12235
1629821400000|2021-08-24 16:10:00|19831.7|19827.7|19819.2|19815.2|19834.8|19830.8|19816.1|19812.1|921
1629821700000|2021-08-24 16:15:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|1878
1629822000000|2021-08-24 16:20:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|404
1629822300000|2021-08-24 16:25:00|19817.6|19813.6|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|561
1629822600000|2021-08-24 16:30:00|19814.5|19810.5|19811.4|19807.4|19819.2|19815.2|19809.8|19805.8|696
1629822900000|2021-08-24 16:35:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|693
1629823200000|2021-08-24 16:40:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19805.1|19801.1|354
1629823500000|2021-08-24 16:45:00|19808.3|19804.3|19812.9|19808.9|19819.2|19815.2|19806.7|19802.7|618
1629823800000|2021-08-24 16:50:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|383
1629824100000|2021-08-24 16:55:00|19814.5|19810.5|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|778
1629824400000|2021-08-24 17:00:00|19827|19823|19820.8|19816.8|19836.4|19832.4|19820.8|19816.8|478
1629824700000|2021-08-24 17:05:00|19822.3|19818.3|19831.7|19827.7|19831.7|19827.7|19820.8|19816.8|1505
1629825000000|2021-08-24 17:10:00|19830.1|19826.1|19834.8|19830.8|19834.8|19830.8|19830.1|19826.1|481
1629825300000|2021-08-24 17:15:00|19833.3|19829.3|19842.6|19838.6|19844.2|19840.2|19831.7|19827.7|1044
1629825600000|2021-08-24 17:20:00|19844.2|19840.2|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|812
1629825900000|2021-08-24 17:25:00|19844.2|19840.2|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|339
1629826200000|2021-08-24 17:30:00|19837.9|19833.9|19825.4|19821.4|19841.1|19837.1|19822.3|19818.3|1060
1629826500000|2021-08-24 17:35:00|19823.9|19819.9|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|661
1629826800000|2021-08-24 17:40:00|19817.6|19813.6|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|439
1629827100000|2021-08-24 17:45:00|19822.3|19818.3|19809.8|19805.8|19822.3|19818.3|19809.8|19805.8|450
1629827400000|2021-08-24 17:50:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|746
1629827700000|2021-08-24 17:55:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|416
1629828000000|2021-08-24 18:00:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|1651
1629828300000|2021-08-24 18:05:00|19814.5|19810.5|19816.1|19812.1|19817.6|19813.6|19814.5|19810.5|628
1629828600000|2021-08-24 18:10:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19811.4|19807.4|332
1629828900000|2021-08-24 18:15:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19817.6|19813.6|4707
1629829200000|2021-08-24 18:20:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|468
1629829500000|2021-08-24 18:25:00|19817.6|19813.6|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|578
1629829800000|2021-08-24 18:30:00|19820.8|19816.8|19812.9|19808.9|19822.3|19818.3|19812.9|19808.9|368
1629830100000|2021-08-24 18:35:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|612
1629830400000|2021-08-24 18:40:00|19808.3|19804.3|19812.9|19808.9|19812.9|19808.9|19808.3|19804.3|393
1629830700000|2021-08-24 18:45:00|19809.8|19805.8|19816.1|19812.1|19819.2|19815.2|19805.1|19801.1|450
1629831000000|2021-08-24 18:50:00|19814.5|19810.5|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|996
1629831300000|2021-08-24 18:55:00|19811.4|19807.4|19806.7|19802.7|19816.1|19812.1|19800.4|19796.4|2886
1629831600000|2021-08-24 19:00:00|19805.1|19801.1|19805.1|19801.1|19812.9|19808.9|19803.6|19799.6|669
1629831900000|2021-08-24 19:05:00|19803.6|19799.6|19805.1|19801.1|19806.7|19802.7|19800.4|19796.4|595
1629832200000|2021-08-24 19:10:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19803.6|19799.6|262
1629832500000|2021-08-24 19:15:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|7177
1629832800000|2021-08-24 19:20:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|10003
1629833100000|2021-08-24 19:25:00|19805.1|19801.1|19805.1|19801.1|19808.3|19804.3|19805.1|19801.1|334
1629833400000|2021-08-24 19:30:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|474
1629833700000|2021-08-24 19:35:00|19806.7|19802.7|19802|19798|19806.7|19802.7|19800.4|19796.4|440
1629834000000|2021-08-24 19:40:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|373
1629834300000|2021-08-24 19:45:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|989
1629834600000|2021-08-24 19:50:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19794.2|19790.2|879
1629834900000|2021-08-24 19:55:00|19800.4|19796.4|19795.8|19791.8|19806.7|19802.7|19795.8|19791.8|753
1629835200000|2021-08-24 20:00:00|19794.2|19790.2|19786.4|19782.4|19795.8|19791.8|19784.8|19780.8|330
1629835500000|2021-08-24 20:05:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19786.4|19782.4|619
1629835800000|2021-08-24 20:10:00|19789.5|19785.5|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|73
1629836100000|2021-08-24 20:15:00|19783.3|19779.3|19786.4|19782.4|19786.4|19782.4|19775.4|19771.4|4006
1629836400000|2021-08-24 20:20:00|19780.1|19776.1|19781.7|19777.7|19783.3|19779.3|19778.6|19774.6|72
1629836700000|2021-08-24 20:25:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|3362
1629837000000|2021-08-24 20:30:00|19780.1|19776.1|19769.2|19765.2|19781.7|19777.7|19766.1|19762.1|12527
1629837300000|2021-08-24 20:35:00|19770.8|19766.8|19772.3|19768.3|19772.3|19768.3|19770.8|19766.8|1417
1629837600000|2021-08-24 20:40:00|19775.4|19771.4|19775.4|19771.4|19775.4|19771.4|19773.9|19769.9|64
1629837900000|2021-08-24 20:45:00|19773.9|19769.9|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|129
1629838200000|2021-08-24 20:50:00|19770.8|19766.8|19769.2|19765.2|19773.9|19769.9|19769.2|19765.2|170
1629838500000|2021-08-24 20:55:00|19770.8|19766.8|19767.6|19763.6|19770.8|19766.8|19764.5|19760.5|31234
1629842400000|2021-08-24 22:00:00|19770.8|19766.8|19769.2|19765.2|19770.8|19766.8|19764.5|19760.5|145
1629842700000|2021-08-24 22:05:00|19767.6|19763.6|19772.3|19768.3|19775.4|19771.4|19767.6|19763.6|133
1629843000000|2021-08-24 22:10:00|19770.8|19766.8|19773.9|19769.9|19777|19773|19770.8|19766.8|3
1629843300000|2021-08-24 22:15:00|19775.4|19771.4|19777|19773|19777|19773|19773.9|19769.9|2
1629843600000|2021-08-24 22:20:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19770.8|19766.8|230
1629843900000|2021-08-24 22:25:00|19770.8|19766.8|19772.3|19768.3|19772.3|19768.3|19770.8|19766.8|0
1629844200000|2021-08-24 22:30:00|19770.8|19766.8|19773.9|19769.9|19775.4|19771.4|19770.8|19766.8|1
1629844500000|2021-08-24 22:35:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19773.9|19769.9|7
1629844800000|2021-08-24 22:40:00|19777|19773|19777|19773|19778.6|19774.6|19775.4|19771.4|1
1629845100000|2021-08-24 22:45:00|19778.6|19774.6|19777|19773|19778.6|19774.6|19777|19773|0
1629845400000|2021-08-24 22:50:00|19778.6|19774.6|19777|19773|19778.6|19774.6|19777|19773|0
1629845700000|2021-08-24 22:55:00|19778.6|19774.6|19777|19773|19778.6|19774.6|19777|19773|0
1629846000000|2021-08-24 23:00:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19777|19773|0
1629846300000|2021-08-24 23:05:00|19777|19773|19778.6|19774.6|19778.6|19774.6|19777|19773|9
1629846600000|2021-08-24 23:10:00|19780.1|19776.1|19777|19773|19781.7|19777.7|19775.4|19771.4|14
1629846900000|2021-08-24 23:15:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|15
1629847200000|2021-08-24 23:20:00|19772.3|19768.3|19770.8|19766.8|19772.3|19768.3|19769.2|19765.2|3
1629847500000|2021-08-24 23:25:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|6
1629847800000|2021-08-24 23:30:00|19767.6|19763.6|19767.6|19763.6|19767.6|19763.6|19767.6|19763.6|7
1629848100000|2021-08-24 23:35:00|19766.1|19762.1|19767.6|19763.6|19772.3|19768.3|19766.1|19762.1|2
1629848400000|2021-08-24 23:40:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19767.6|19763.6|7
1629848700000|2021-08-24 23:45:00|19770.8|19766.8|19773.9|19769.9|19775.4|19771.4|19769.2|19765.2|39
1629849000000|2021-08-24 23:50:00|19775.4|19771.4|19777|19773|19778.6|19774.6|19773.9|19769.9|4
1629849300000|2021-08-24 23:55:00|19778.6|19774.6|19777|19773|19778.6|19774.6|19775.4|19771.4|3
1629849600000|2021-08-25 00:00:00|19778.6|19774.6|19770.8|19766.8|19778.6|19774.6|19762.9|19758.9|10
1629849900000|2021-08-25 00:05:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|2
1629850200000|2021-08-25 00:10:00|19767.6|19763.6|19777|19773|19777|19773|19766.1|19762.1|25
1629850500000|2021-08-25 00:15:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19773.9|19769.9|17
1629850800000|2021-08-25 00:20:00|19777|19773|19769.2|19765.2|19777|19773|19767.6|19763.6|5
1629851100000|2021-08-25 00:25:00|19767.6|19763.6|19769.2|19765.2|19772.3|19768.3|19767.6|19763.6|3
1629851400000|2021-08-25 00:30:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19764.5|19760.5|2
1629851700000|2021-08-25 00:35:00|19764.5|19760.5|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|23
1629852000000|2021-08-25 00:40:00|19761.4|19757.4|19761.4|19757.4|19762.9|19758.9|19759.8|19755.8|9
1629852300000|2021-08-25 00:45:00|19762.9|19758.9|19767.6|19763.6|19769.2|19765.2|19761.4|19757.4|5
1629852600000|2021-08-25 00:50:00|19769.2|19765.2|19770.8|19766.8|19773.9|19769.9|19769.2|19765.2|103
1629852900000|2021-08-25 00:55:00|19772.3|19768.3|19761.4|19757.4|19773.9|19769.9|19761.4|19757.4|20
1629853200000|2021-08-25 01:00:00|19762.9|19758.9|19766.1|19762.1|19769.2|19765.2|19761.4|19757.4|12
1629853500000|2021-08-25 01:05:00|19764.5|19760.5|19767.6|19763.6|19769.2|19765.2|19764.5|19760.5|15
1629853800000|2021-08-25 01:10:00|19769.2|19765.2|19767.6|19763.6|19772.3|19768.3|19764.5|19760.5|45
1629854100000|2021-08-25 01:15:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|13
1629854400000|2021-08-25 01:20:00|19767.6|19763.6|19759.8|19755.8|19767.6|19763.6|19758.3|19754.3|77
1629854700000|2021-08-25 01:25:00|19758.3|19754.3|19756.7|19752.7|19759.8|19755.8|19755.1|19751.1|23
1629855000000|2021-08-25 01:30:00|19758.3|19754.3|19761.4|19757.4|19764.5|19760.5|19758.3|19754.3|12
1629855300000|2021-08-25 01:35:00|19762.9|19758.9|19767.6|19763.6|19769.2|19765.2|19762.9|19758.9|205
1629855600000|2021-08-25 01:40:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19764.5|19760.5|9
1629855900000|2021-08-25 01:45:00|19767.6|19763.6|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|26
1629856200000|2021-08-25 01:50:00|19767.6|19763.6|19766.1|19762.1|19772.3|19768.3|19766.1|19762.1|4
1629856500000|2021-08-25 01:55:00|19764.5|19760.5|19767.6|19763.6|19769.2|19765.2|19762.9|19758.9|8
1629856800000|2021-08-25 02:00:00|19769.2|19765.2|19769.2|19765.2|19770.8|19766.8|19767.6|19763.6|634
1629857100000|2021-08-25 02:05:00|19767.6|19763.6|19769.2|19765.2|19770.8|19766.8|19767.6|19763.6|91
1629857400000|2021-08-25 02:10:00|19767.6|19763.6|19772.3|19768.3|19778.6|19774.6|19767.6|19763.6|5
1629857700000|2021-08-25 02:15:00|19770.8|19766.8|19775.4|19771.4|19775.4|19771.4|19770.8|19766.8|5
1629858000000|2021-08-25 02:20:00|19777|19773|19778.6|19774.6|19778.6|19774.6|19773.9|19769.9|8
1629858300000|2021-08-25 02:25:00|19780.1|19776.1|19789.5|19785.5|19791.1|19787.1|19780.1|19776.1|10
1629858600000|2021-08-25 02:30:00|19791.1|19787.1|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|7
1629858900000|2021-08-25 02:35:00|19791.1|19787.1|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|13
1629859200000|2021-08-25 02:40:00|19789.5|19785.5|19791.1|19787.1|19792.6|19788.6|19787.9|19783.9|4
1629859500000|2021-08-25 02:45:00|19792.6|19788.6|19792.6|19788.6|19792.6|19788.6|19791.1|19787.1|34
1629859800000|2021-08-25 02:50:00|19794.2|19790.2|19798.9|19794.9|19798.9|19794.9|19794.2|19790.2|16
1629860100000|2021-08-25 02:55:00|19797.3|19793.3|19792.6|19788.6|19800.4|19796.4|19792.6|19788.6|102
1629860400000|2021-08-25 03:00:00|19791.1|19787.1|19780.1|19776.1|19794.2|19790.2|19780.1|19776.1|66
1629860700000|2021-08-25 03:05:00|19781.7|19777.7|19781.7|19777.7|19783.3|19779.3|19778.6|19774.6|26
1629861000000|2021-08-25 03:10:00|19780.1|19776.1|19780.1|19776.1|19781.7|19777.7|19780.1|19776.1|15
1629861300000|2021-08-25 03:15:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|15
1629861600000|2021-08-25 03:20:00|19780.1|19776.1|19783.3|19779.3|19783.3|19779.3|19780.1|19776.1|27
1629861900000|2021-08-25 03:25:00|19784.8|19780.8|19783.3|19779.3|19786.4|19782.4|19781.7|19777.7|7
1629862200000|2021-08-25 03:30:00|19784.8|19780.8|19783.3|19779.3|19784.8|19780.8|19783.3|19779.3|4
1629862500000|2021-08-25 03:35:00|19784.8|19780.8|19787.9|19783.9|19789.5|19785.5|19784.8|19780.8|24
1629862800000|2021-08-25 03:40:00|||||||||3
1629863100000|2021-08-25 03:45:00|19786.4|19782.4|19781.7|19777.7|19786.4|19782.4|19781.7|19777.7|9
1629863400000|2021-08-25 03:50:00|19783.3|19779.3|19783.3|19779.3|19784.8|19780.8|19781.7|19777.7|11
1629863700000|2021-08-25 03:55:00|19781.7|19777.7|19783.3|19779.3|19783.3|19779.3|19781.7|19777.7|5
1629864000000|2021-08-25 04:00:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|13
1629864300000|2021-08-25 04:05:00|||||||||3
1629864600000|2021-08-25 04:10:00|19780.1|19776.1|19780.1|19776.1|19781.7|19777.7|19778.6|19774.6|5
1629864900000|2021-08-25 04:15:00|19778.6|19774.6|19773.9|19769.9|19780.1|19776.1|19772.3|19768.3|30
1629865200000|2021-08-25 04:20:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|5
1629865500000|2021-08-25 04:25:00|19767.6|19763.6|19772.3|19768.3|19772.3|19768.3|19767.6|19763.6|4
1629865800000|2021-08-25 04:30:00|19775.4|19771.4|19775.4|19771.4|19775.4|19771.4|19772.3|19768.3|584
1629866100000|2021-08-25 04:35:00|19777|19773|19777|19773|19778.6|19774.6|19775.4|19771.4|6
1629866400000|2021-08-25 04:40:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|3
1629866700000|2021-08-25 04:45:00|||||||||4
1629867000000|2021-08-25 04:50:00|||||||||3
1629867300000|2021-08-25 04:55:00|19780.1|19776.1|19780.1|19776.1|19781.7|19777.7|19780.1|19776.1|9
1629867600000|2021-08-25 05:00:00|19781.7|19777.7|19777|19773|19781.7|19777.7|19775.4|19771.4|515
1629867900000|2021-08-25 05:05:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19777|19773|3
1629868200000|2021-08-25 05:10:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|7
1629868500000|2021-08-25 05:15:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|45
1629868800000|2021-08-25 05:20:00|19786.4|19782.4|19783.3|19779.3|19786.4|19782.4|19783.3|19779.3|50
1629869100000|2021-08-25 05:25:00|19784.8|19780.8|19787.9|19783.9|19787.9|19783.9|19783.3|19779.3|5
1629869400000|2021-08-25 05:30:00|19786.4|19782.4|19780.1|19776.1|19787.9|19783.9|19780.1|19776.1|9
1629869700000|2021-08-25 05:35:00|19781.7|19777.7|19775.4|19771.4|19781.7|19777.7|19773.9|19769.9|13
1629870000000|2021-08-25 05:40:00|19773.9|19769.9|19780.1|19776.1|19780.1|19776.1|19773.9|19769.9|5
1629870300000|2021-08-25 05:45:00|19778.6|19774.6|19783.3|19779.3|19783.3|19779.3|19777|19773|9
1629870600000|2021-08-25 05:50:00|19781.7|19777.7|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|14
1629870900000|2021-08-25 05:55:00|19786.4|19782.4|19784.8|19780.8|19787.9|19783.9|19783.3|19779.3|5
1629871200000|2021-08-25 06:00:00|19783.3|19779.3|19794.2|19790.2|19797.3|19793.3|19783.3|19779.3|60
1629871500000|2021-08-25 06:05:00|19791.1|19787.1|19786.4|19782.4|19791.1|19787.1|19786.4|19782.4|11
1629871800000|2021-08-25 06:10:00|19787.9|19783.9|19794.2|19790.2|19795.8|19791.8|19784.8|19780.8|28
1629872100000|2021-08-25 06:15:00|19791.1|19787.1|19795.8|19791.8|19795.8|19791.8|19791.1|19787.1|16
1629872400000|2021-08-25 06:20:00|19797.3|19793.3|19800.4|19796.4|19802|19798|19794.2|19790.2|15
1629872700000|2021-08-25 06:25:00|19803.6|19799.6|19798.9|19794.9|19803.6|19799.6|19794.2|19790.2|27
1629873000000|2021-08-25 06:30:00|19800.4|19796.4|19803.6|19799.6|19806.7|19802.7|19798.9|19794.9|45
1629873300000|2021-08-25 06:35:00|19802|19798|19809.8|19805.8|19811.4|19807.4|19802|19798|839
1629873600000|2021-08-25 06:40:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|90
1629873900000|2021-08-25 06:45:00|19814.5|19810.5|19811.4|19807.4|19816.1|19812.1|19811.4|19807.4|102
1629874200000|2021-08-25 06:50:00|19812.9|19808.9|19803.6|19799.6|19812.9|19808.9|19803.6|19799.6|22
1629874500000|2021-08-25 06:55:00|19806.7|19802.7|19797.3|19793.3|19806.7|19802.7|19787.9|19783.9|109
1629874800000|2021-08-25 07:00:00|19800.4|19796.4|19791.1|19787.1|19803.6|19799.6|19791.1|19787.1|135
1629875100000|2021-08-25 07:05:00|19787.9|19783.9|19778.6|19774.6|19789.5|19785.5|19777|19773|92
1629875400000|2021-08-25 07:10:00|19777|19773|19783.3|19779.3|19784.8|19780.8|19772.3|19768.3|112
1629875700000|2021-08-25 07:15:00|19784.8|19780.8|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|97
1629876000000|2021-08-25 07:20:00|19786.4|19782.4|19783.3|19779.3|19786.4|19782.4|19778.6|19774.6|82
1629876300000|2021-08-25 07:25:00|19784.8|19780.8|19775.4|19771.4|19784.8|19780.8|19766.1|19762.1|169
1629876600000|2021-08-25 07:30:00|19773.9|19769.9|19778.6|19774.6|19780.1|19776.1|19766.1|19762.1|115
1629876900000|2021-08-25 07:35:00|19780.1|19776.1|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|103
1629877200000|2021-08-25 07:40:00|19789.5|19785.5|19791.1|19787.1|19792.6|19788.6|19786.4|19782.4|5579
1629877500000|2021-08-25 07:45:00|19789.5|19785.5|19797.3|19793.3|19800.4|19796.4|19784.8|19780.8|97
1629877800000|2021-08-25 07:50:00|19798.9|19794.9|19809.8|19805.8|19812.9|19808.9|19797.3|19793.3|81
1629878100000|2021-08-25 07:55:00|19808.3|19804.3|19797.3|19793.3|19811.4|19807.4|19797.3|19793.3|683
1629878400000|2021-08-25 08:00:00|19798.9|19794.9|19772.3|19768.3|19800.4|19796.4|19770.8|19766.8|114
1629878700000|2021-08-25 08:05:00|19770.8|19766.8|19778.6|19774.6|19783.3|19779.3|19770.8|19766.8|118
1629879000000|2021-08-25 08:10:00|19775.4|19771.4|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|819
1629879300000|2021-08-25 08:15:00|19770.8|19766.8|19778.6|19774.6|19778.6|19774.6|19764.5|19760.5|138
1629879600000|2021-08-25 08:20:00|19775.4|19771.4|19772.3|19768.3|19784.8|19780.8|19769.2|19765.2|175
1629879900000|2021-08-25 08:25:00|19770.8|19766.8|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|120
1629880200000|2021-08-25 08:30:00|19759.8|19755.8|19769.2|19765.2|19778.6|19774.6|19758.3|19754.3|218
1629880500000|2021-08-25 08:35:00|19770.8|19766.8|19786.4|19782.4|19787.9|19783.9|19769.2|19765.2|49
1629880800000|2021-08-25 08:40:00|19787.9|19783.9|19789.5|19785.5|19791.1|19787.1|19783.3|19779.3|36
1629881100000|2021-08-25 08:45:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19787.9|19783.9|53
1629881400000|2021-08-25 08:50:00|19800.4|19796.4|19787.9|19783.9|19800.4|19796.4|19786.4|19782.4|1413
1629881700000|2021-08-25 08:55:00|19789.5|19785.5|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|305
1629882000000|2021-08-25 09:00:00|19787.9|19783.9|19772.3|19768.3|19791.1|19787.1|19769.2|19765.2|44
1629882300000|2021-08-25 09:05:00|19769.2|19765.2|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|42
1629882600000|2021-08-25 09:10:00|19767.6|19763.6|19775.4|19771.4|19775.4|19771.4|19762.9|19758.9|411
1629882900000|2021-08-25 09:15:00|19773.9|19769.9|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|1420
1629883200000|2021-08-25 09:20:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|55
1629883500000|2021-08-25 09:25:00|19787.9|19783.9|19781.7|19777.7|19787.9|19783.9|19780.1|19776.1|98
1629883800000|2021-08-25 09:30:00|19780.1|19776.1|19770.8|19766.8|19784.8|19780.8|19767.6|19763.6|239
1629884100000|2021-08-25 09:35:00|19769.2|19765.2|19773.9|19769.9|19777|19773|19767.6|19763.6|137
1629884400000|2021-08-25 09:40:00|19775.4|19771.4|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|295
1629884700000|2021-08-25 09:45:00|19775.4|19771.4|19767.6|19763.6|19775.4|19771.4|19762.9|19758.9|497
1629885000000|2021-08-25 09:50:00|19766.1|19762.1|19778.6|19774.6|19778.6|19774.6|19762.9|19758.9|185
1629885300000|2021-08-25 09:55:00|19777|19773|19781.7|19777.7|19783.3|19779.3|19772.3|19768.3|14217
1629885600000|2021-08-25 10:00:00|19784.8|19780.8|19787.9|19783.9|19789.5|19785.5|19781.7|19777.7|1279
1629885900000|2021-08-25 10:05:00|19786.4|19782.4|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|90
1629886200000|2021-08-25 10:10:00|19786.4|19782.4|19781.7|19777.7|19787.9|19783.9|19778.6|19774.6|901
1629886500000|2021-08-25 10:15:00|19780.1|19776.1|19781.7|19777.7|19783.3|19779.3|19778.6|19774.6|127
1629886800000|2021-08-25 10:20:00|19778.6|19774.6|19772.3|19768.3|19778.6|19774.6|19772.3|19768.3|114
1629887100000|2021-08-25 10:25:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|225
1629887400000|2021-08-25 10:30:00|19772.3|19768.3|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|187
1629887700000|2021-08-25 10:35:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|207
1629888000000|2021-08-25 10:40:00|19764.5|19760.5|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|1336
1629888300000|2021-08-25 10:45:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19756.7|19752.7|239
1629888600000|2021-08-25 10:50:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19756.7|19752.7|1078
1629888900000|2021-08-25 10:55:00|19758.3|19754.3|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|525
1629889200000|2021-08-25 11:00:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19756.7|19752.7|220
1629889500000|2021-08-25 11:05:00|19758.3|19754.3|19759.8|19755.8|19759.8|19755.8|19756.7|19752.7|1102
1629889800000|2021-08-25 11:10:00|19758.3|19754.3|19753.6|19749.6|19759.8|19755.8|19750.4|19746.4|93
1629890100000|2021-08-25 11:15:00|19752|19748|19745.8|19741.8|19752|19748|19744.2|19740.2|50
1629890400000|2021-08-25 11:20:00|19747.3|19743.3|19747.3|19743.3|19750.4|19746.4|19741.1|19737.1|218
1629890700000|2021-08-25 11:25:00|19744.2|19740.2|19741.1|19737.1|19744.2|19740.2|19734.8|19730.8|1753
1629891000000|2021-08-25 11:30:00|19737.9|19733.9|19744.2|19740.2|19747.3|19743.3|19728.6|19724.6|289
1629891300000|2021-08-25 11:35:00|19741.1|19737.1|19753.6|19749.6|19753.6|19749.6|19737.9|19733.9|695
1629891600000|2021-08-25 11:40:00|19755.1|19751.1|19748.9|19744.9|19756.7|19752.7|19747.3|19743.3|255
1629891900000|2021-08-25 11:45:00|19747.3|19743.3|19747.3|19743.3|19756.7|19752.7|19744.2|19740.2|94
1629892200000|2021-08-25 11:50:00|19748.9|19744.9|19745.8|19741.8|19750.4|19746.4|19744.2|19740.2|5599
1629892500000|2021-08-25 11:55:00|19747.3|19743.3|19761.4|19757.4|19761.4|19757.4|19744.2|19740.2|284
1629892800000|2021-08-25 12:00:00|19762.9|19758.9|19759.8|19755.8|19772.3|19768.3|19759.8|19755.8|334
1629893100000|2021-08-25 12:05:00|19761.4|19757.4|19762.9|19758.9|19772.3|19768.3|19761.4|19757.4|477
1629893400000|2021-08-25 12:10:00|19761.4|19757.4|19761.4|19757.4|19769.2|19765.2|19753.6|19749.6|3472
1629893700000|2021-08-25 12:15:00|19759.8|19755.8|19750.4|19746.4|19759.8|19755.8|19750.4|19746.4|2014
1629894000000|2021-08-25 12:20:00|19752|19748|19761.4|19757.4|19764.5|19760.5|19744.2|19740.2|1731
1629894300000|2021-08-25 12:25:00|19762.9|19758.9|19753.6|19749.6|19764.5|19760.5|19747.3|19743.3|414
1629894600000|2021-08-25 12:30:00|19755.1|19751.1|19764.5|19760.5|19769.2|19765.2|19747.3|19743.3|396
1629894900000|2021-08-25 12:35:00|19762.9|19758.9|19781.7|19777.7|19781.7|19777.7|19759.8|19755.8|548
1629895200000|2021-08-25 12:40:00|19783.3|19779.3|19794.2|19790.2|19798.9|19794.9|19772.3|19768.3|559
1629895500000|2021-08-25 12:45:00|19795.8|19791.8|19806.7|19802.7|19811.4|19807.4|19794.2|19790.2|588
1629895800000|2021-08-25 12:50:00|19805.1|19801.1|19789.5|19785.5|19812.9|19808.9|19781.7|19777.7|1685
1629896100000|2021-08-25 12:55:00|19791.1|19787.1|19797.3|19793.3|19803.6|19799.6|19778.6|19774.6|50059
1629896400000|2021-08-25 13:00:00|19792.6|19788.6|19809.8|19805.8|19816.1|19812.1|19791.1|19787.1|419
1629896700000|2021-08-25 13:05:00|19808.3|19804.3|19814.5|19810.5|19822.3|19818.3|19803.6|19799.6|7998
1629897000000|2021-08-25 13:10:00|19812.9|19808.9|19805.1|19801.1|19819.2|19815.2|19791.1|19787.1|9443
1629897300000|2021-08-25 13:15:00|19803.6|19799.6|19803.6|19799.6|19809.8|19805.8|19795.8|19791.8|6864
1629897600000|2021-08-25 13:20:00|19802|19798|19794.2|19790.2|19809.8|19805.8|19791.1|19787.1|862
1629897900000|2021-08-25 13:25:00|19792.6|19788.6|19784.8|19780.8|19798.9|19794.9|19784.8|19780.8|1511
1629898200000|2021-08-25 13:30:00|19787.9|19783.9|19784.8|19780.8|19803.6|19799.6|19781.7|19777.7|5763
1629898500000|2021-08-25 13:35:00|19781.7|19777.7|19762.9|19758.9|19787.9|19783.9|19759.8|19755.8|830
1629898800000|2021-08-25 13:40:00|19761.4|19757.4|19759.8|19755.8|19766.1|19762.1|19744.2|19740.2|540
1629899100000|2021-08-25 13:45:00|19761.4|19757.4|19744.2|19740.2|19769.2|19765.2|19744.2|19740.2|1837
1629899400000|2021-08-25 13:50:00|19745.8|19741.8|19741.1|19737.1|19745.8|19741.8|19728.6|19724.6|11484
1629899700000|2021-08-25 13:55:00|19739.5|19735.5|19750.4|19746.4|19753.6|19749.6|19739.5|19735.5|703
1629900000000|2021-08-25 14:00:00|19752|19748|19753.6|19749.6|19755.1|19751.1|19744.2|19740.2|510
1629900300000|2021-08-25 14:05:00|19755.1|19751.1|19750.4|19746.4|19769.2|19765.2|19744.2|19740.2|567
1629900600000|2021-08-25 14:10:00|19748.9|19744.9|19753.6|19749.6|19767.6|19763.6|19748.9|19744.9|510
1629900900000|2021-08-25 14:15:00|19752|19748|19750.4|19746.4|19761.4|19757.4|19750.4|19746.4|2253
1629901200000|2021-08-25 14:20:00|19752|19748|19742.6|19738.6|19762.9|19758.9|19742.6|19738.6|1650
1629901500000|2021-08-25 14:25:00|19744.2|19740.2|19722.3|19718.3|19747.3|19743.3|19722.3|19718.3|3025
1629901800000|2021-08-25 14:30:00|19719.2|19715.2|19719.2|19715.2|19725.4|19721.4|19709.8|19705.8|16264
1629902100000|2021-08-25 14:35:00|19717.6|19713.6|19697.3|19693.3|19719.2|19715.2|19684.8|19680.8|1268
1629902400000|2021-08-25 14:40:00|19695.8|19691.8|19681.7|19677.7|19695.8|19691.8|19669.2|19665.2|419
1629902700000|2021-08-25 14:45:00|19678.6|19674.6|19669.2|19665.2|19686.4|19682.4|19664.5|19660.5|14230
1629903000000|2021-08-25 14:50:00|19670.8|19666.8|19678.6|19674.6|19678.6|19674.6|19662.9|19658.9|1048
1629903300000|2021-08-25 14:55:00|19677|19673|19644.2|19640.2|19678.6|19674.6|19644.2|19640.2|757
1629903600000|2021-08-25 15:00:00|19641.1|19637.1|19650.4|19646.4|19656.7|19652.7|19641.1|19637.1|1898
1629903900000|2021-08-25 15:05:00|19653.6|19649.6|19644.2|19640.2|19659.8|19655.8|19644.2|19640.2|859
1629904200000|2021-08-25 15:10:00|19642.6|19638.6|19647.3|19643.3|19650.4|19646.4|19637.9|19633.9|462
1629904500000|2021-08-25 15:15:00|19650.4|19646.4|19656.7|19652.7|19659.8|19655.8|19647.3|19643.3|2713
1629904800000|2021-08-25 15:20:00|19653.6|19649.6|19644.2|19640.2|19656.7|19652.7|19634.8|19630.8|957
1629905100000|2021-08-25 15:25:00|19641.1|19637.1|19634.8|19630.8|19644.2|19640.2|19634.8|19630.8|1340
1629905400000|2021-08-25 15:30:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19631.7|19627.7|17514
1629905700000|2021-08-25 15:35:00|19641.1|19637.1|19631.7|19627.7|19641.1|19637.1|19628.6|19624.6|818
1629906000000|2021-08-25 15:40:00|19630.1|19626.1|19628.6|19624.6|19634.8|19630.8|19625.4|19621.4|8197
1629906300000|2021-08-25 15:45:00|19631.7|19627.7|19641.1|19637.1|19644.2|19640.2|19625.4|19621.4|584
1629906600000|2021-08-25 15:50:00|19637.9|19633.9|19642.6|19638.6|19644.2|19640.2|19637.9|19633.9|4512
1629906900000|2021-08-25 15:55:00|19641.1|19637.1|19650.4|19646.4|19650.4|19646.4|19637.9|19633.9|764
1629907200000|2021-08-25 16:00:00|19653.6|19649.6|19650.4|19646.4|19656.7|19652.7|19650.4|19646.4|5100
1629907500000|2021-08-25 16:05:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|2460
1629907800000|2021-08-25 16:10:00|19644.2|19640.2|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|623
1629908100000|2021-08-25 16:15:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|487
1629908400000|2021-08-25 16:20:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|230
1629908700000|2021-08-25 16:25:00|19652|19648|19659.8|19655.8|19659.8|19655.8|19650.4|19646.4|280
1629909000000|2021-08-25 16:30:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|1841
1629909300000|2021-08-25 16:35:00|19658.3|19654.3|19656.7|19652.7|19659.8|19655.8|19655.1|19651.1|318
1629909600000|2021-08-25 16:40:00|19655.1|19651.1|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|250
1629909900000|2021-08-25 16:45:00|19666.1|19662.1|19659.8|19655.8|19666.1|19662.1|19658.3|19654.3|1092
1629910200000|2021-08-25 16:50:00|19662.9|19658.9|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|9622
1629910500000|2021-08-25 16:55:00|19656.7|19652.7|19647.3|19643.3|19656.7|19652.7|19645.8|19641.8|531
1629910800000|2021-08-25 17:00:00|19648.9|19644.9|19647.3|19643.3|19653.6|19649.6|19644.2|19640.2|433
1629911100000|2021-08-25 17:05:00|19648.9|19644.9|19616.1|19612.1|19648.9|19644.9|19616.1|19612.1|1123
1629911400000|2021-08-25 17:10:00|19617.6|19613.6|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|549
1629911700000|2021-08-25 17:15:00|19609.8|19605.8|19606.7|19602.7|19616.1|19612.1|19603.6|19599.6|689
1629912000000|2021-08-25 17:20:00|19603.6|19599.6|19603.6|19599.6|19609.8|19605.8|19597.3|19593.3|523
1629912300000|2021-08-25 17:25:00|19605.1|19601.1|19594.2|19590.2|19606.7|19602.7|19594.2|19590.2|613
1629912600000|2021-08-25 17:30:00|19595.8|19591.8|19581.7|19577.7|19597.3|19593.3|19581.7|19577.7|634
1629912900000|2021-08-25 17:35:00|19583.3|19579.3|19578.6|19574.6|19584.8|19580.8|19575.4|19571.4|1499
1629913200000|2021-08-25 17:40:00|19577|19573|19581.7|19577.7|19581.7|19577.7|19569.2|19565.2|642
1629913500000|2021-08-25 17:45:00|19583.3|19579.3|19586.4|19582.4|19586.4|19582.4|19581.7|19577.7|692
1629913800000|2021-08-25 17:50:00|19587.9|19583.9|19600.4|19596.4|19600.4|19596.4|19587.9|19583.9|521
1629914100000|2021-08-25 17:55:00|19597.3|19593.3|19600.4|19596.4|19600.4|19596.4|19594.2|19590.2|6563
1629914400000|2021-08-25 18:00:00|19598.9|19594.9|19600.4|19596.4|19600.4|19596.4|19597.3|19593.3|652
1629914700000|2021-08-25 18:05:00|19597.3|19593.3|19600.4|19596.4|19600.4|19596.4|19592.6|19588.6|1990
1629915000000|2021-08-25 18:10:00|19602|19598|19600.4|19596.4|19603.6|19599.6|19597.3|19593.3|613
1629915300000|2021-08-25 18:15:00|19597.3|19593.3|19603.6|19599.6|19606.7|19602.7|19597.3|19593.3|958
1629915600000|2021-08-25 18:20:00|19602|19598|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|1794
1629915900000|2021-08-25 18:25:00|19605.1|19601.1|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|778
1629916200000|2021-08-25 18:30:00|19605.1|19601.1|19612.9|19608.9|19616.1|19612.1|19605.1|19601.1|693
1629916500000|2021-08-25 18:35:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19612.9|19608.9|958
1629916800000|2021-08-25 18:40:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|570
1629917100000|2021-08-25 18:45:00|19620.8|19616.8|19616.1|19612.1|19622.3|19618.3|19616.1|19612.1|1420
1629917400000|2021-08-25 18:50:00|19619.2|19615.2|19611.4|19607.4|19619.2|19615.2|19609.8|19605.8|2768
1629917700000|2021-08-25 18:55:00|19609.8|19605.8|19597.3|19593.3|19612.9|19608.9|19597.3|19593.3|2268
1629918000000|2021-08-25 19:00:00|19598.9|19594.9|19597.3|19593.3|19603.6|19599.6|19591.1|19587.1|21015
1629918300000|2021-08-25 19:05:00|19600.4|19596.4|19591.1|19587.1|19603.6|19599.6|19591.1|19587.1|17424
1629918600000|2021-08-25 19:10:00|19594.2|19590.2|19600.4|19596.4|19600.4|19596.4|19592.6|19588.6|1838
1629918900000|2021-08-25 19:15:00|19597.3|19593.3|19600.4|19596.4|19603.6|19599.6|19597.3|19593.3|5673
1629919200000|2021-08-25 19:20:00|19602|19598|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|354
1629919500000|2021-08-25 19:25:00|19603.6|19599.6|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|972
1629919800000|2021-08-25 19:30:00|19605.1|19601.1|19611.4|19607.4|19612.9|19608.9|19605.1|19601.1|6373
1629920100000|2021-08-25 19:35:00|19609.8|19605.8|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|650
1629920400000|2021-08-25 19:40:00|19609.8|19605.8|19614.5|19610.5|19616.1|19612.1|19606.7|19602.7|2833
1629920700000|2021-08-25 19:45:00|19612.9|19608.9|19622.3|19618.3|19622.3|19618.3|19612.9|19608.9|10219
1629921000000|2021-08-25 19:50:00|19625.4|19621.4|19622.3|19618.3|19625.4|19621.4|19616.1|19612.1|5467
1629921300000|2021-08-25 19:55:00|19619.2|19615.2|19637.9|19633.9|19637.9|19633.9|19606.7|19602.7|6783
1629921600000|2021-08-25 20:00:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19620.8|19616.8|22335
1629921900000|2021-08-25 20:05:00|19627|19623|19628.6|19624.6|19637.9|19633.9|19625.4|19621.4|155
1629922200000|2021-08-25 20:10:00|19631.7|19627.7|19631.7|19627.7|19636.4|19632.4|19631.7|19627.7|3409
1629922500000|2021-08-25 20:15:00|19630.1|19626.1|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|3129
1629922800000|2021-08-25 20:20:00|19628.6|19624.6|19631.7|19627.7|19633.3|19629.3|19628.6|19624.6|225
1629923100000|2021-08-25 20:25:00|19628.6|19624.6|19619.2|19615.2|19631.7|19627.7|19619.2|19615.2|3596
1629923400000|2021-08-25 20:30:00|19622.3|19618.3|19619.2|19615.2|19622.3|19618.3|19619.2|19615.2|142
1629923700000|2021-08-25 20:35:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|781
1629924000000|2021-08-25 20:40:00|19614.5|19610.5|19614.5|19610.5|19616.1|19612.1|19609.8|19605.8|11133
1629924300000|2021-08-25 20:45:00|19612.9|19608.9|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|285
1629924600000|2021-08-25 20:50:00|19611.4|19607.4|19622.3|19618.3|19622.3|19618.3|19611.4|19607.4|5243
1629924900000|2021-08-25 20:55:00|19623.9|19619.9|19634.8|19630.8|19636.4|19632.4|19622.3|19618.3|25400
1629928800000|2021-08-25 22:00:00|19631.7|19627.7|19622.3|19618.3|19631.7|19627.7|19622.3|19618.3|26
1629929100000|2021-08-25 22:05:00|19620.8|19616.8|19622.3|19618.3|19622.3|19618.3|19620.8|19616.8|6
1629929400000|2021-08-25 22:10:00|19620.8|19616.8|19619.2|19615.2|19620.8|19616.8|19619.2|19615.2|0
1629929700000|2021-08-25 22:15:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|15
1629930000000|2021-08-25 22:20:00|19620.8|19616.8|19620.8|19616.8|19622.3|19618.3|19620.8|19616.8|11
1629930300000|2021-08-25 22:25:00|19619.2|19615.2|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|0
1629930600000|2021-08-25 22:30:00|19620.8|19616.8|19620.8|19616.8|19622.3|19618.3|19619.2|19615.2|15
1629930900000|2021-08-25 22:35:00|19622.3|19618.3|19619.2|19615.2|19622.3|19618.3|19619.2|19615.2|8
1629931200000|2021-08-25 22:40:00|19620.8|19616.8|19619.2|19615.2|19620.8|19616.8|19619.2|19615.2|0
1629931500000|2021-08-25 22:45:00|19620.8|19616.8|19619.2|19615.2|19620.8|19616.8|19619.2|19615.2|0
1629931800000|2021-08-25 22:50:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|0
1629932400000|2021-08-25 23:00:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|107
1629932700000|2021-08-25 23:05:00|||||||||7
1629933000000|2021-08-25 23:10:00|19620.8|19616.8|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|15
1629933300000|2021-08-25 23:15:00|19620.8|19616.8|19619.2|19615.2|19620.8|19616.8|19619.2|19615.2|14
1629933600000|2021-08-25 23:20:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|8
1629933900000|2021-08-25 23:25:00|19619.2|19615.2|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|11
1629934200000|2021-08-25 23:30:00|19620.8|19616.8|19622.3|19618.3|19622.3|19618.3|19616.1|19612.1|13
1629934500000|2021-08-25 23:35:00|19619.2|19615.2|19625.4|19621.4|19627|19623|19619.2|19615.2|30
1629934800000|2021-08-25 23:40:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|17
1629935100000|2021-08-25 23:45:00|19625.4|19621.4|19631.7|19627.7|19633.3|19629.3|19625.4|19621.4|24
1629935400000|2021-08-25 23:50:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|12
1629935700000|2021-08-25 23:55:00|19628.6|19624.6|19630.1|19626.1|19630.1|19626.1|19628.6|19624.6|11
1629936000000|2021-08-26 00:00:00|19631.7|19627.7|19625.4|19621.4|19631.7|19627.7|19619.2|19615.2|15
1629936300000|2021-08-26 00:05:00|19627|19623|19627|19623|19637.9|19633.9|19625.4|19621.4|27
1629936600000|2021-08-26 00:10:00|19628.6|19624.6|19630.1|19626.1|19630.1|19626.1|19627|19623|10
1629936900000|2021-08-26 00:15:00|19628.6|19624.6|19637.9|19633.9|19639.5|19635.5|19628.6|19624.6|51
1629937200000|2021-08-26 00:20:00|19639.5|19635.5|19639.5|19635.5|19641.1|19637.1|19634.8|19630.8|29
1629937500000|2021-08-26 00:25:00|19641.1|19637.1|19633.3|19629.3|19641.1|19637.1|19631.7|19627.7|17
1629937800000|2021-08-26 00:30:00|19631.7|19627.7|19627|19623|19633.3|19629.3|19627|19623|23
1629938100000|2021-08-26 00:35:00|19625.4|19621.4|19633.3|19629.3|19637.9|19633.9|19625.4|19621.4|22
1629938400000|2021-08-26 00:40:00|19634.8|19630.8|19631.7|19627.7|19636.4|19632.4|19631.7|19627.7|11
1629938700000|2021-08-26 00:45:00|19630.1|19626.1|19633.3|19629.3|19634.8|19630.8|19630.1|19626.1|11
1629939000000|2021-08-26 00:50:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|13
1629939300000|2021-08-26 00:55:00|19633.3|19629.3|19630.1|19626.1|19633.3|19629.3|19628.6|19624.6|13
1629939600000|2021-08-26 01:00:00|19628.6|19624.6|19627|19623|19630.1|19626.1|19625.4|19621.4|11
1629939900000|2021-08-26 01:05:00|19625.4|19621.4|19623.9|19619.9|19627|19623|19623.9|19619.9|11
1629940200000|2021-08-26 01:10:00|19622.3|19618.3|19623.9|19619.9|19623.9|19619.9|19622.3|19618.3|11
1629940500000|2021-08-26 01:15:00|19625.4|19621.4|19623.9|19619.9|19625.4|19621.4|19622.3|19618.3|87
1629940800000|2021-08-26 01:20:00|19622.3|19618.3|19619.2|19615.2|19622.3|19618.3|19619.2|19615.2|18
1629941100000|2021-08-26 01:25:00|19622.3|19618.3|19627|19623|19627|19623|19620.8|19616.8|18
1629941400000|2021-08-26 01:30:00|19628.6|19624.6|19634.8|19630.8|19634.8|19630.8|19627|19623|17
1629941700000|2021-08-26 01:35:00|19636.4|19632.4|19630.1|19626.1|19639.5|19635.5|19630.1|19626.1|25
1629942000000|2021-08-26 01:40:00|19631.7|19627.7|19633.3|19629.3|19633.3|19629.3|19631.7|19627.7|16
1629942300000|2021-08-26 01:45:00|19631.7|19627.7|19633.3|19629.3|19634.8|19630.8|19630.1|19626.1|19
1629942600000|2021-08-26 01:50:00|19631.7|19627.7|19631.7|19627.7|19636.4|19632.4|19630.1|19626.1|17
1629942900000|2021-08-26 01:55:00|19633.3|19629.3|19633.3|19629.3|19634.8|19630.8|19633.3|19629.3|21
1629943200000|2021-08-26 02:00:00|19634.8|19630.8|19639.5|19635.5|19641.1|19637.1|19633.3|19629.3|26
1629943500000|2021-08-26 02:05:00|19641.1|19637.1|19636.4|19632.4|19644.2|19640.2|19634.8|19630.8|20
1629943800000|2021-08-26 02:10:00|19634.8|19630.8|19636.4|19632.4|19636.4|19632.4|19634.8|19630.8|192
1629944100000|2021-08-26 02:15:00|19634.8|19630.8|19636.4|19632.4|19637.9|19633.9|19633.3|19629.3|148
1629944400000|2021-08-26 02:20:00|19634.8|19630.8|19642.6|19638.6|19642.6|19638.6|19634.8|19630.8|25
1629944700000|2021-08-26 02:25:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|39
1629945000000|2021-08-26 02:30:00|19645.8|19641.8|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|27
1629945300000|2021-08-26 02:35:00|19645.8|19641.8|19647.3|19643.3|19650.4|19646.4|19645.8|19641.8|5215
1629945600000|2021-08-26 02:40:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|7122
1629945900000|2021-08-26 02:45:00|19647.3|19643.3|19645.8|19641.8|19647.3|19643.3|19644.2|19640.2|17
1629946200000|2021-08-26 02:50:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|84
1629946500000|2021-08-26 02:55:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19644.2|19640.2|137
1629946800000|2021-08-26 03:00:00|19645.8|19641.8|19645.8|19641.8|19647.3|19643.3|19644.2|19640.2|17
1629947100000|2021-08-26 03:05:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|35
1629947400000|2021-08-26 03:10:00|19645.8|19641.8|19650.4|19646.4|19652|19648|19645.8|19641.8|252
1629947700000|2021-08-26 03:15:00|19653.6|19649.6|19652|19648|19653.6|19649.6|19650.4|19646.4|42
1629948000000|2021-08-26 03:20:00|19650.4|19646.4|19652|19648|19653.6|19649.6|19650.4|19646.4|17
1629948300000|2021-08-26 03:25:00|19653.6|19649.6|19652|19648|19653.6|19649.6|19652|19648|125
1629948600000|2021-08-26 03:30:00|19650.4|19646.4|19650.4|19646.4|19652|19648|19647.3|19643.3|41
1629948900000|2021-08-26 03:35:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|23
1629949200000|2021-08-26 03:40:00|||||||||53
1629949500000|2021-08-26 03:45:00|||||||||17
1629949800000|2021-08-26 03:50:00|19655.1|19651.1|19653.6|19649.6|19655.1|19651.1|19653.6|19649.6|34
1629950100000|2021-08-26 03:55:00|19655.1|19651.1|19653.6|19649.6|19656.7|19652.7|19653.6|19649.6|18
1629950400000|2021-08-26 04:00:00|19655.1|19651.1|19653.6|19649.6|19655.1|19651.1|19652|19648|29
1629950700000|2021-08-26 04:05:00|19652|19648|19652|19648|19652|19648|19648.9|19644.9|29
1629951000000|2021-08-26 04:10:00|19650.4|19646.4|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|27
1629951300000|2021-08-26 04:15:00|19655.1|19651.1|19655.1|19651.1|19655.1|19651.1|19655.1|19651.1|20
1629951600000|2021-08-26 04:20:00|19656.7|19652.7|19652|19648|19656.7|19652.7|19650.4|19646.4|762
1629951900000|2021-08-26 04:25:00|19650.4|19646.4|19648.9|19644.9|19652|19648|19648.9|19644.9|15
1629952200000|2021-08-26 04:30:00|19650.4|19646.4|19650.4|19646.4|19655.1|19651.1|19648.9|19644.9|41
1629952500000|2021-08-26 04:35:00|19647.3|19643.3|19648.9|19644.9|19650.4|19646.4|19645.8|19641.8|26
1629952800000|2021-08-26 04:40:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|23
1629953100000|2021-08-26 04:45:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|65
1629953400000|2021-08-26 04:50:00|19648.9|19644.9|19656.7|19652.7|19656.7|19652.7|19647.3|19643.3|25
1629953700000|2021-08-26 04:55:00|19653.6|19649.6|19647.3|19643.3|19653.6|19649.6|19647.3|19643.3|34
1629954000000|2021-08-26 05:00:00|19645.8|19641.8|19648.9|19644.9|19648.9|19644.9|19644.2|19640.2|18
1629954300000|2021-08-26 05:05:00|19647.3|19643.3|19645.8|19641.8|19647.3|19643.3|19644.2|19640.2|18
1629954600000|2021-08-26 05:10:00|19644.2|19640.2|19648.9|19644.9|19652|19648|19644.2|19640.2|20
1629954900000|2021-08-26 05:15:00|19647.3|19643.3|19647.3|19643.3|19648.9|19644.9|19647.3|19643.3|456
1629955200000|2021-08-26 05:20:00|19648.9|19644.9|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|26
1629955500000|2021-08-26 05:25:00|19650.4|19646.4|19653.6|19649.6|19653.6|19649.6|19648.9|19644.9|25
1629955800000|2021-08-26 05:30:00|||||||||20
1629956100000|2021-08-26 05:35:00|19650.4|19646.4|19648.9|19644.9|19653.6|19649.6|19648.9|19644.9|34
1629956400000|2021-08-26 05:40:00|19650.4|19646.4|19652|19648|19652|19648|19648.9|19644.9|25
1629956700000|2021-08-26 05:45:00|19653.6|19649.6|19648.9|19644.9|19653.6|19649.6|19644.2|19640.2|37
1629957000000|2021-08-26 05:50:00|19650.4|19646.4|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|32
1629957300000|2021-08-26 05:55:00|19659.8|19655.8|19653.6|19649.6|19659.8|19655.8|19653.6|19649.6|237
1629957600000|2021-08-26 06:00:00|19655.1|19651.1|19659.8|19655.8|19659.8|19655.8|19647.3|19643.3|83
1629957900000|2021-08-26 06:05:00|19658.3|19654.3|19653.6|19649.6|19659.8|19655.8|19653.6|19649.6|40
1629958200000|2021-08-26 06:10:00|19655.1|19651.1|19659.8|19655.8|19659.8|19655.8|19647.3|19643.3|72
1629958500000|2021-08-26 06:15:00|19658.3|19654.3|19650.4|19646.4|19659.8|19655.8|19650.4|19646.4|27
1629958800000|2021-08-26 06:20:00|19653.6|19649.6|19655.1|19651.1|19656.7|19652.7|19650.4|19646.4|39
1629959100000|2021-08-26 06:25:00|19656.7|19652.7|19645.8|19641.8|19659.8|19655.8|19644.2|19640.2|28
1629959400000|2021-08-26 06:30:00|19647.3|19643.3|19644.2|19640.2|19656.7|19652.7|19644.2|19640.2|58
1629959700000|2021-08-26 06:35:00|19645.8|19641.8|19645.8|19641.8|19650.4|19646.4|19644.2|19640.2|35
1629960000000|2021-08-26 06:40:00|19647.3|19643.3|19645.8|19641.8|19650.4|19646.4|19637.9|19633.9|66
1629960300000|2021-08-26 06:45:00|19647.3|19643.3|19628.6|19624.6|19647.3|19643.3|19625.4|19621.4|113
1629960600000|2021-08-26 06:50:00|19633.3|19629.3|19623.9|19619.9|19641.1|19637.1|19623.9|19619.9|67
1629960900000|2021-08-26 06:55:00|19622.3|19618.3|19616.1|19612.1|19628.6|19624.6|19616.1|19612.1|127
1629961200000|2021-08-26 07:00:00|19617.6|19613.6|19622.3|19618.3|19630.1|19626.1|19609.8|19605.8|587
1629961500000|2021-08-26 07:05:00|19620.8|19616.8|19625.4|19621.4|19625.4|19621.4|19616.1|19612.1|386
1629961800000|2021-08-26 07:10:00|19627|19623|19633.3|19629.3|19634.8|19630.8|19622.3|19618.3|131
1629962100000|2021-08-26 07:15:00|19631.7|19627.7|19634.8|19630.8|19637.9|19633.9|19631.7|19627.7|3505
1629962400000|2021-08-26 07:20:00|19636.4|19632.4|19636.4|19632.4|19644.2|19640.2|19634.8|19630.8|219
1629962700000|2021-08-26 07:25:00|19634.8|19630.8|19639.5|19635.5|19641.1|19637.1|19634.8|19630.8|188
1629963000000|2021-08-26 07:30:00|19637.9|19633.9|19622.3|19618.3|19641.1|19637.1|19616.1|19612.1|121
1629963300000|2021-08-26 07:35:00|19620.8|19616.8|19622.3|19618.3|19631.7|19627.7|19619.2|19615.2|193
1629963600000|2021-08-26 07:40:00|19620.8|19616.8|19623.9|19619.9|19631.7|19627.7|19612.9|19608.9|279
1629963900000|2021-08-26 07:45:00|19625.4|19621.4|19637.9|19633.9|19641.1|19637.1|19622.3|19618.3|229
1629964200000|2021-08-26 07:50:00|19639.5|19635.5|19642.6|19638.6|19647.3|19643.3|19637.9|19633.9|428
1629964500000|2021-08-26 07:55:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|863
1629964800000|2021-08-26 08:00:00|19642.6|19638.6|19631.7|19627.7|19642.6|19638.6|19628.6|19624.6|144
1629965100000|2021-08-26 08:05:00|19630.1|19626.1|19619.2|19615.2|19631.7|19627.7|19616.1|19612.1|710
1629965400000|2021-08-26 08:10:00|19616.1|19612.1|19606.7|19602.7|19616.1|19612.1|19603.6|19599.6|485
1629965700000|2021-08-26 08:15:00|19605.1|19601.1|19603.6|19599.6|19606.7|19602.7|19594.2|19590.2|331
1629966000000|2021-08-26 08:20:00|19602|19598|19594.2|19590.2|19603.6|19599.6|19584.8|19580.8|529
1629966300000|2021-08-26 08:25:00|19595.8|19591.8|19612.9|19608.9|19612.9|19608.9|19594.2|19590.2|337
1629966600000|2021-08-26 08:30:00|19611.4|19607.4|19606.7|19602.7|19617.6|19613.6|19603.6|19599.6|964
1629966900000|2021-08-26 08:35:00|19603.6|19599.6|19598.9|19594.9|19603.6|19599.6|19591.1|19587.1|437
1629967200000|2021-08-26 08:40:00|19600.4|19596.4|19603.6|19599.6|19609.8|19605.8|19597.3|19593.3|170
1629967500000|2021-08-26 08:45:00|19606.7|19602.7|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|509
1629967800000|2021-08-26 08:50:00|19602|19598|19598.9|19594.9|19606.7|19602.7|19597.3|19593.3|1237
1629968100000|2021-08-26 08:55:00|19600.4|19596.4|19598.9|19594.9|19603.6|19599.6|19595.8|19591.8|175
1629968400000|2021-08-26 09:00:00|19600.4|19596.4|19600.4|19596.4|19600.4|19596.4|19591.1|19587.1|103
1629968700000|2021-08-26 09:05:00|19602|19598|19609.8|19605.8|19611.4|19607.4|19597.3|19593.3|115
1629969000000|2021-08-26 09:10:00|19611.4|19607.4|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|691
1629969300000|2021-08-26 09:15:00|19608.3|19604.3|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|5189
1629969600000|2021-08-26 09:20:00|19605.1|19601.1|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|529
1629969900000|2021-08-26 09:25:00|19609.8|19605.8|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|2104
1629970200000|2021-08-26 09:30:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|421
1629970500000|2021-08-26 09:35:00|19611.4|19607.4|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|149
1629970800000|2021-08-26 09:40:00|19609.8|19605.8|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|209
1629971100000|2021-08-26 09:45:00|19611.4|19607.4|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|212
1629971400000|2021-08-26 09:50:00|19606.7|19602.7|19608.3|19604.3|19611.4|19607.4|19603.6|19599.6|134
1629971700000|2021-08-26 09:55:00|19606.7|19602.7|19594.2|19590.2|19608.3|19604.3|19594.2|19590.2|192
1629972000000|2021-08-26 10:00:00|19595.8|19591.8|19591.1|19587.1|19595.8|19591.8|19587.9|19583.9|292
1629972300000|2021-08-26 10:05:00|19594.2|19590.2|19600.4|19596.4|19603.6|19599.6|19591.1|19587.1|191
1629972600000|2021-08-26 10:10:00|19602|19598|19609.8|19605.8|19609.8|19605.8|19602|19598|14473
1629972900000|2021-08-26 10:15:00|19611.4|19607.4|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|151
1629973200000|2021-08-26 10:20:00|19611.4|19607.4|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|307
1629973500000|2021-08-26 10:25:00|19614.5|19610.5|19619.2|19615.2|19619.2|19615.2|19611.4|19607.4|190
1629973800000|2021-08-26 10:30:00|19620.8|19616.8|19631.7|19627.7|19631.7|19627.7|19619.2|19615.2|565
1629974100000|2021-08-26 10:35:00|19634.8|19630.8|19622.3|19618.3|19634.8|19630.8|19622.3|19618.3|162
1629974400000|2021-08-26 10:40:00|19620.8|19616.8|19620.8|19616.8|19622.3|19618.3|19614.5|19610.5|220
1629974700000|2021-08-26 10:45:00|19619.2|19615.2|19616.1|19612.1|19623.9|19619.9|19616.1|19612.1|211
1629975000000|2021-08-26 10:50:00|19619.2|19615.2|19622.3|19618.3|19625.4|19621.4|19619.2|19615.2|665
1629975300000|2021-08-26 10:55:00|19628.6|19624.6|19612.9|19608.9|19628.6|19624.6|19612.9|19608.9|210
1629975600000|2021-08-26 11:00:00|19614.5|19610.5|19625.4|19621.4|19628.6|19624.6|19612.9|19608.9|251
1629975900000|2021-08-26 11:05:00|19627|19623|19627|19623|19628.6|19624.6|19623.9|19619.9|145
1629976200000|2021-08-26 11:10:00|19625.4|19621.4|19641.1|19637.1|19641.1|19637.1|19625.4|19621.4|293
1629976500000|2021-08-26 11:15:00|19644.2|19640.2|19634.8|19630.8|19644.2|19640.2|19634.8|19630.8|351
1629976800000|2021-08-26 11:20:00|19633.3|19629.3|19631.7|19627.7|19637.9|19633.9|19627|19623|479
1629977100000|2021-08-26 11:25:00|19630.1|19626.1|19625.4|19621.4|19630.1|19626.1|19625.4|19621.4|603
1629977400000|2021-08-26 11:30:00|19628.6|19624.6|19612.9|19608.9|19628.6|19624.6|19612.9|19608.9|1293
1629977700000|2021-08-26 11:35:00|19609.8|19605.8|19603.6|19599.6|19616.1|19612.1|19603.6|19599.6|680
1629978000000|2021-08-26 11:40:00|19600.4|19596.4|19600.4|19596.4|19603.6|19599.6|19594.2|19590.2|911
1629978300000|2021-08-26 11:45:00|19603.6|19599.6|19600.4|19596.4|19608.3|19604.3|19598.9|19594.9|6489
1629978600000|2021-08-26 11:50:00|19603.6|19599.6|19591.1|19587.1|19603.6|19599.6|19587.9|19583.9|227
1629978900000|2021-08-26 11:55:00|19589.5|19585.5|19581.7|19577.7|19589.5|19585.5|19581.7|19577.7|1925
1629979200000|2021-08-26 12:00:00|19584.8|19580.8|19578.6|19574.6|19584.8|19580.8|19572.3|19568.3|616
1629979500000|2021-08-26 12:05:00|19580.1|19576.1|19586.4|19582.4|19587.9|19583.9|19578.6|19574.6|8730
1629979800000|2021-08-26 12:10:00|19587.9|19583.9|19581.7|19577.7|19587.9|19583.9|19572.3|19568.3|1279
1629980100000|2021-08-26 12:15:00|19578.6|19574.6|19581.7|19577.7|19587.9|19583.9|19578.6|19574.6|897
1629980400000|2021-08-26 12:20:00|19578.6|19574.6|19584.8|19580.8|19600.4|19596.4|19578.6|19574.6|2140
1629980700000|2021-08-26 12:25:00|19581.7|19577.7|19602|19598|19603.6|19599.6|19581.7|19577.7|15043
1629981000000|2021-08-26 12:30:00|19600.4|19596.4|19603.6|19599.6|19616.1|19612.1|19594.2|19590.2|8413
1629981300000|2021-08-26 12:35:00|19602|19598|19594.2|19590.2|19609.8|19605.8|19578.6|19574.6|8049
1629981600000|2021-08-26 12:40:00|19591.1|19587.1|19556.7|19552.7|19591.1|19587.1|19553.6|19549.6|3231
1629981900000|2021-08-26 12:45:00|19555.1|19551.1|19550.4|19546.4|19566.1|19562.1|19547.3|19543.3|365
1629982200000|2021-08-26 12:50:00|19552|19548|19556.7|19552.7|19556.7|19552.7|19534.8|19530.8|1533
1629982500000|2021-08-26 12:55:00|19553.6|19549.6|19591.1|19587.1|19591.1|19587.1|19553.6|19549.6|187
1629982800000|2021-08-26 13:00:00|19592.6|19588.6|19581.7|19577.7|19600.4|19596.4|19578.6|19574.6|885
1629983100000|2021-08-26 13:05:00|19583.3|19579.3|19569.2|19565.2|19584.8|19580.8|19566.1|19562.1|2895
1629983400000|2021-08-26 13:10:00|19572.3|19568.3|19587.9|19583.9|19591.1|19587.1|19572.3|19568.3|3359
1629983700000|2021-08-26 13:15:00|19584.8|19580.8|19612.9|19608.9|19625.4|19621.4|19583.3|19579.3|920
1629984000000|2021-08-26 13:20:00|19611.4|19607.4|19612.9|19608.9|19622.3|19618.3|19602|19598|9020
1629984300000|2021-08-26 13:25:00|19611.4|19607.4|19622.3|19618.3|19622.3|19618.3|19600.4|19596.4|885
1629984600000|2021-08-26 13:30:00|19619.2|19615.2|19591.1|19587.1|19628.6|19624.6|19587.9|19583.9|2953
1629984900000|2021-08-26 13:35:00|19589.5|19585.5|19594.2|19590.2|19597.3|19593.3|19578.6|19574.6|2698
1629985200000|2021-08-26 13:40:00|19587.9|19583.9|19616.1|19612.1|19616.1|19612.1|19575.4|19571.4|797
1629985500000|2021-08-26 13:45:00|19619.2|19615.2|19606.7|19602.7|19625.4|19621.4|19597.3|19593.3|1807
1629985800000|2021-08-26 13:50:00|19603.6|19599.6|19591.1|19587.1|19612.9|19608.9|19591.1|19587.1|1170
1629986100000|2021-08-26 13:55:00|19592.6|19588.6|19584.8|19580.8|19597.3|19593.3|19581.7|19577.7|2036
1629986400000|2021-08-26 14:00:00|19581.7|19577.7|19584.8|19580.8|19586.4|19582.4|19572.3|19568.3|7936
1629986700000|2021-08-26 14:05:00|19583.3|19579.3|19572.3|19568.3|19603.6|19599.6|19569.2|19565.2|1098
1629987000000|2021-08-26 14:10:00|19569.2|19565.2|19581.7|19577.7|19591.1|19587.1|19566.1|19562.1|8844
1629987300000|2021-08-26 14:15:00|19580.1|19576.1|19566.1|19562.1|19584.8|19580.8|19566.1|19562.1|3070
1629987600000|2021-08-26 14:20:00|19564.5|19560.5|19562.9|19558.9|19572.3|19568.3|19556.7|19552.7|1156
1629987900000|2021-08-26 14:25:00|19556.7|19552.7|19597.3|19593.3|19606.7|19602.7|19556.7|19552.7|1014
1629988200000|2021-08-26 14:30:00|19595.8|19591.8|19598.9|19594.9|19612.9|19608.9|19591.1|19587.1|1082
1629988500000|2021-08-26 14:35:00|19600.4|19596.4|19600.4|19596.4|19603.6|19599.6|19591.1|19587.1|3175
1629988800000|2021-08-26 14:40:00|19598.9|19594.9|19612.9|19608.9|19616.1|19612.1|19595.8|19591.8|1989
1629989100000|2021-08-26 14:45:00|19614.5|19610.5|19619.2|19615.2|19622.3|19618.3|19612.9|19608.9|838
1629989400000|2021-08-26 14:50:00|19617.6|19613.6|19634.8|19630.8|19634.8|19630.8|19616.1|19612.1|1655
1629989700000|2021-08-26 14:55:00|19631.7|19627.7|19616.1|19612.1|19634.8|19630.8|19612.9|19608.9|827
1629990000000|2021-08-26 15:00:00|19617.6|19613.6|19634.8|19630.8|19636.4|19632.4|19612.9|19608.9|10521
1629990300000|2021-08-26 15:05:00|19636.4|19632.4|19659.8|19655.8|19659.8|19655.8|19634.8|19630.8|12209
1629990600000|2021-08-26 15:10:00|19656.7|19652.7|19634.8|19630.8|19656.7|19652.7|19628.6|19624.6|1265
1629990900000|2021-08-26 15:15:00|19631.7|19627.7|19633.3|19629.3|19644.2|19640.2|19630.1|19626.1|1474
1629991200000|2021-08-26 15:20:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19622.3|19618.3|1364
1629991500000|2021-08-26 15:25:00|19628.6|19624.6|19634.8|19630.8|19637.9|19633.9|19628.6|19624.6|26674
1629991800000|2021-08-26 15:30:00|19636.4|19632.4|19631.7|19627.7|19644.2|19640.2|19631.7|19627.7|5852
1629992100000|2021-08-26 15:35:00|19633.3|19629.3|19625.4|19621.4|19641.1|19637.1|19622.3|19618.3|1189
1629992400000|2021-08-26 15:40:00|19622.3|19618.3|19628.6|19624.6|19628.6|19624.6|19612.9|19608.9|994
1629992700000|2021-08-26 15:45:00|19627|19623|19622.3|19618.3|19628.6|19624.6|19622.3|19618.3|929
1629993000000|2021-08-26 15:50:00|19625.4|19621.4|19619.2|19615.2|19630.1|19626.1|19616.1|19612.1|4921
1629993300000|2021-08-26 15:55:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19606.7|19602.7|11541
1629993600000|2021-08-26 16:00:00|19617.6|19613.6|19619.2|19615.2|19622.3|19618.3|19612.9|19608.9|2171
1629993900000|2021-08-26 16:05:00|19622.3|19618.3|19625.4|19621.4|19628.6|19624.6|19622.3|19618.3|914
1629994200000|2021-08-26 16:10:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19616.1|19612.1|1099
1629994500000|2021-08-26 16:15:00|19619.2|19615.2|19612.9|19608.9|19625.4|19621.4|19609.8|19605.8|967
1629994800000|2021-08-26 16:20:00|19616.1|19612.1|19625.4|19621.4|19625.4|19621.4|19614.5|19610.5|1515
1629995100000|2021-08-26 16:25:00|19622.3|19618.3|19628.6|19624.6|19628.6|19624.6|19619.2|19615.2|2526
1629995400000|2021-08-26 16:30:00|19627|19623|19628.6|19624.6|19630.1|19626.1|19625.4|19621.4|37302
1629995700000|2021-08-26 16:35:00|19631.7|19627.7|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|8819
1629996000000|2021-08-26 16:40:00|19634.8|19630.8|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|13353
1629996300000|2021-08-26 16:45:00|19642.6|19638.6|19641.1|19637.1|19647.3|19643.3|19637.9|19633.9|1644
1629996600000|2021-08-26 16:50:00|19637.9|19633.9|19631.7|19627.7|19641.1|19637.1|19630.1|19626.1|519
1629996900000|2021-08-26 16:55:00|19634.8|19630.8|19637.9|19633.9|19641.1|19637.1|19631.7|19627.7|862
1629997200000|2021-08-26 17:00:00|19636.4|19632.4|19647.3|19643.3|19653.6|19649.6|19620.8|19616.8|927
1629997500000|2021-08-26 17:05:00|19642.6|19638.6|19666.1|19662.1|19666.1|19662.1|19641.1|19637.1|1156
1629997800000|2021-08-26 17:10:00|19669.2|19665.2|19650.4|19646.4|19672.3|19668.3|19650.4|19646.4|2675
1629998100000|2021-08-26 17:15:00|19652|19648|19653.6|19649.6|19656.7|19652.7|19650.4|19646.4|929
1629998400000|2021-08-26 17:20:00|19650.4|19646.4|19664.5|19660.5|19666.1|19662.1|19650.4|19646.4|4111
1629998700000|2021-08-26 17:25:00|19662.9|19658.9|19672.3|19668.3|19678.6|19674.6|19662.9|19658.9|871
1629999000000|2021-08-26 17:30:00|19669.2|19665.2|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|675
1629999300000|2021-08-26 17:35:00|19670.8|19666.8|19662.9|19658.9|19672.3|19668.3|19659.8|19655.8|1342
1629999600000|2021-08-26 17:40:00|19666.1|19662.1|19656.7|19652.7|19669.2|19665.2|19656.7|19652.7|1513
1629999900000|2021-08-26 17:45:00|19655.1|19651.1|19659.8|19655.8|19662.9|19658.9|19655.1|19651.1|974
1630000200000|2021-08-26 17:50:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19658.3|19654.3|1238
1630000500000|2021-08-26 17:55:00|19658.3|19654.3|19653.6|19649.6|19659.8|19655.8|19650.4|19646.4|1747
1630000800000|2021-08-26 18:00:00|19650.4|19646.4|19656.7|19652.7|19659.8|19655.8|19650.4|19646.4|2378
1630001100000|2021-08-26 18:05:00|19662.9|19658.9|19653.6|19649.6|19662.9|19658.9|19653.6|19649.6|16233
1630001400000|2021-08-26 18:10:00|19655.1|19651.1|19659.8|19655.8|19662.9|19658.9|19653.6|19649.6|1206
1630001700000|2021-08-26 18:15:00|19662.9|19658.9|19666.1|19662.1|19669.2|19665.2|19656.7|19652.7|1222
1630002000000|2021-08-26 18:20:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|769
1630002300000|2021-08-26 18:25:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|706
1630002600000|2021-08-26 18:30:00|19672.3|19668.3|19672.3|19668.3|19672.3|19668.3|19672.3|19668.3|1296
1630002900000|2021-08-26 18:35:00|19669.2|19665.2|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|2649
1630003200000|2021-08-26 18:40:00|19666.1|19662.1|19681.7|19677.7|19681.7|19677.7|19666.1|19662.1|779
1630003500000|2021-08-26 18:45:00|19684.8|19680.8|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|1306
1630003800000|2021-08-26 18:50:00|19680.1|19676.1|19669.2|19665.2|19680.1|19676.1|19662.9|19658.9|750
1630004100000|2021-08-26 18:55:00|19667.6|19663.6|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|4694
1630004400000|2021-08-26 19:00:00|19662.9|19658.9|19678.6|19674.6|19681.7|19677.7|19662.9|19658.9|668
1630004700000|2021-08-26 19:05:00|19680.1|19676.1|19681.7|19677.7|19681.7|19677.7|19675.4|19671.4|576
1630005000000|2021-08-26 19:10:00|19678.6|19674.6|19678.6|19674.6|19687.9|19683.9|19675.4|19671.4|3479
1630005300000|2021-08-26 19:15:00|19681.7|19677.7|19669.2|19665.2|19681.7|19677.7|19669.2|19665.2|418
1630005600000|2021-08-26 19:20:00|19670.8|19666.8|19675.4|19671.4|19675.4|19671.4|19670.8|19666.8|421
1630005900000|2021-08-26 19:25:00|||||||||491
1630006200000|2021-08-26 19:30:00|19673.9|19669.9|19678.6|19674.6|19681.7|19677.7|19673.9|19669.9|3927
1630006500000|2021-08-26 19:35:00|19675.4|19671.4|19669.2|19665.2|19678.6|19674.6|19669.2|19665.2|353
1630006800000|2021-08-26 19:40:00|19670.8|19666.8|19675.4|19671.4|19678.6|19674.6|19669.2|19665.2|271
1630007100000|2021-08-26 19:45:00|19672.3|19668.3|19662.9|19658.9|19675.4|19671.4|19662.9|19658.9|843
1630007400000|2021-08-26 19:50:00|19666.1|19662.1|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|1278
1630007700000|2021-08-26 19:55:00|19662.9|19658.9|19700.4|19696.4|19700.4|19696.4|19656.7|19652.7|1569
1630008000000|2021-08-26 20:00:00|19697.3|19693.3|19666.1|19662.1|19697.3|19693.3|19658.3|19654.3|3263
1630008300000|2021-08-26 20:05:00|19664.5|19660.5|19669.2|19665.2|19669.2|19665.2|19664.5|19660.5|248
1630008600000|2021-08-26 20:10:00|19666.1|19662.1|19666.1|19662.1|19672.3|19668.3|19664.5|19660.5|402
1630008900000|2021-08-26 20:15:00|19662.9|19658.9|19658.3|19654.3|19666.1|19662.1|19656.7|19652.7|61
1630009200000|2021-08-26 20:20:00|19656.7|19652.7|19650.4|19646.4|19656.7|19652.7|19644.2|19640.2|103
1630009500000|2021-08-26 20:25:00|19652|19648|19650.4|19646.4|19655.1|19651.1|19647.3|19643.3|1567
1630009800000|2021-08-26 20:30:00|19648.9|19644.9|19653.6|19649.6|19656.7|19652.7|19648.9|19644.9|34
1630010100000|2021-08-26 20:35:00|19650.4|19646.4|19656.7|19652.7|19656.7|19652.7|19647.3|19643.3|32
1630010400000|2021-08-26 20:40:00|19655.1|19651.1|19637.9|19633.9|19656.7|19652.7|19637.9|19633.9|175
1630010700000|2021-08-26 20:45:00|19641.1|19637.1|19647.3|19643.3|19653.6|19649.6|19641.1|19637.1|83
1630011000000|2021-08-26 20:50:00|19650.4|19646.4|19641.1|19637.1|19650.4|19646.4|19641.1|19637.1|28
1630011300000|2021-08-26 20:55:00|19639.5|19635.5|19642.6|19638.6|19644.2|19640.2|19637.9|19633.9|909
1630015200000|2021-08-26 22:00:00|19644.2|19640.2|19645.8|19641.8|19647.3|19643.3|19634.8|19630.8|97
1630015500000|2021-08-26 22:05:00|19644.2|19640.2|19652|19648|19653.6|19649.6|19644.2|19640.2|7
1630015800000|2021-08-26 22:10:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19650.4|19646.4|9
1630016100000|2021-08-26 22:15:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|63
1630016400000|2021-08-26 22:20:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|369
1630016700000|2021-08-26 22:25:00|19650.4|19646.4|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|34
1630017000000|2021-08-26 22:30:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|49
1630017300000|2021-08-26 22:35:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|10
1630017600000|2021-08-26 22:40:00|19650.4|19646.4|19656.7|19652.7|19656.7|19652.7|19648.9|19644.9|88
1630017900000|2021-08-26 22:45:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|110
1630018200000|2021-08-26 22:50:00|19652|19648|19647.3|19643.3|19652|19648|19645.8|19641.8|41
1630018500000|2021-08-26 22:55:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|10
1630018800000|2021-08-26 23:00:00|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|6
1630019100000|2021-08-26 23:05:00|||||||||1
1630019400000|2021-08-26 23:10:00|19645.8|19641.8|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|17
1630020000000|2021-08-26 23:20:00|||||||||1
1630020600000|2021-08-26 23:30:00|19645.8|19641.8|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|11
1630020900000|2021-08-26 23:35:00|19645.8|19641.8|19645.8|19641.8|19647.3|19643.3|19644.2|19640.2|1
1630021200000|2021-08-26 23:40:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19642.6|19638.6|2
1630021500000|2021-08-26 23:45:00|19645.8|19641.8|19650.4|19646.4|19650.4|19646.4|19645.8|19641.8|7
1630021800000|2021-08-26 23:50:00|19652|19648|19650.4|19646.4|19652|19648|19650.4|19646.4|3
1630022100000|2021-08-26 23:55:00|||||||||1
1630022400000|2021-08-27 00:00:00|19653.6|19649.6|19659.8|19655.8|19670.8|19666.8|19653.6|19649.6|74
1630022700000|2021-08-27 00:05:00|19661.4|19657.4|19664.5|19660.5|19666.1|19662.1|19659.8|19655.8|25
1630023000000|2021-08-27 00:10:00|19666.1|19662.1|19675.4|19671.4|19675.4|19671.4|19664.5|19660.5|1
1630023300000|2021-08-27 00:15:00|19673.9|19669.9|19675.4|19671.4|19675.4|19671.4|19670.8|19666.8|21
1630023600000|2021-08-27 00:20:00|19678.6|19674.6|19678.6|19674.6|19680.1|19676.1|19675.4|19671.4|31
1630023900000|2021-08-27 00:25:00|19681.7|19677.7|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|32
1630024200000|2021-08-27 00:30:00|19683.3|19679.3|19681.7|19677.7|19687.9|19683.9|19680.1|19676.1|38
1630024500000|2021-08-27 00:35:00|19680.1|19676.1|19687.9|19683.9|19687.9|19683.9|19678.6|19674.6|17
1630024800000|2021-08-27 00:40:00|19686.4|19682.4|19687.9|19683.9|19687.9|19683.9|19683.3|19679.3|16
1630025100000|2021-08-27 00:45:00|||||||||25
1630025400000|2021-08-27 00:50:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|42
1630025700000|2021-08-27 00:55:00|19683.3|19679.3|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|39
1630026000000|2021-08-27 01:00:00|19672.3|19668.3|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|19
1630026300000|2021-08-27 01:05:00|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|19680.1|19676.1|17
1630026600000|2021-08-27 01:10:00|19680.1|19676.1|19678.6|19674.6|19680.1|19676.1|19678.6|19674.6|4
1630026900000|2021-08-27 01:15:00|19677|19673|19672.3|19668.3|19677|19673|19672.3|19668.3|139
1630027200000|2021-08-27 01:20:00|19673.9|19669.9|19678.6|19674.6|19678.6|19674.6|19673.9|19669.9|11
1630027500000|2021-08-27 01:25:00|19677|19673|19680.1|19676.1|19680.1|19676.1|19673.9|19669.9|110
1630027800000|2021-08-27 01:30:00|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|17
1630028100000|2021-08-27 01:35:00|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|3
1630028400000|2021-08-27 01:40:00|19680.1|19676.1|19680.1|19676.1|19681.7|19677.7|19678.6|19674.6|92
1630028700000|2021-08-27 01:45:00|19678.6|19674.6|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|3
1630029000000|2021-08-27 01:50:00|19677|19673|19672.3|19668.3|19678.6|19674.6|19672.3|19668.3|5
1630029300000|2021-08-27 01:55:00|19670.8|19666.8|19675.4|19671.4|19675.4|19671.4|19669.2|19665.2|53
1630029600000|2021-08-27 02:00:00|19673.9|19669.9|19667.6|19663.6|19678.6|19674.6|19666.1|19662.1|151
1630029900000|2021-08-27 02:05:00|19666.1|19662.1|19666.1|19662.1|19670.8|19666.8|19666.1|19662.1|16
1630030200000|2021-08-27 02:10:00|19669.2|19665.2|19667.6|19663.6|19669.2|19665.2|19666.1|19662.1|116
1630030500000|2021-08-27 02:15:00|19669.2|19665.2|19662.9|19658.9|19669.2|19665.2|19661.4|19657.4|47
1630030800000|2021-08-27 02:20:00|19659.8|19655.8|19672.3|19668.3|19672.3|19668.3|19659.8|19655.8|35
1630031100000|2021-08-27 02:25:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|15
1630031400000|2021-08-27 02:30:00|19670.8|19666.8|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|20
1630031700000|2021-08-27 02:35:00|19673.9|19669.9|19672.3|19668.3|19673.9|19669.9|19672.3|19668.3|9
1630032000000|2021-08-27 02:40:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19673.9|19669.9|38
1630032300000|2021-08-27 02:45:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|14
1630032600000|2021-08-27 02:50:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|9
1630032900000|2021-08-27 02:55:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|39
1630033500000|2021-08-27 03:05:00|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|2484
1630033800000|2021-08-27 03:10:00|19684.8|19680.8|19681.7|19677.7|19684.8|19680.8|19681.7|19677.7|119
1630034100000|2021-08-27 03:15:00|19691.1|19687.1|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|26
1630034400000|2021-08-27 03:20:00|19692.6|19688.6|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|19
1630034700000|2021-08-27 03:25:00|19692.6|19688.6|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|12
1630035000000|2021-08-27 03:30:00|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|26
1630035300000|2021-08-27 03:35:00|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|19687.9|19683.9|70
1630035600000|2021-08-27 03:40:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|11
1630035900000|2021-08-27 03:45:00|||||||||121
1630036200000|2021-08-27 03:50:00|19684.8|19680.8|19681.7|19677.7|19684.8|19680.8|19681.7|19677.7|15
1630036500000|2021-08-27 03:55:00|||||||||3
1630036800000|2021-08-27 04:00:00|19678.6|19674.6|19675.4|19671.4|19680.1|19676.1|19675.4|19671.4|16
1630037100000|2021-08-27 04:05:00|19677|19673|19677|19673|19677|19673|19677|19673|97
1630037400000|2021-08-27 04:10:00|19675.4|19671.4|19677|19673|19677|19673|19675.4|19671.4|0
1630037700000|2021-08-27 04:15:00|19678.6|19674.6|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|17
1630038000000|2021-08-27 04:20:00|||||||||2
1630038300000|2021-08-27 04:25:00|19677|19673|19678.6|19674.6|19680.1|19676.1|19675.4|19671.4|94
1630038600000|2021-08-27 04:30:00|19681.7|19677.7|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|26
1630038900000|2021-08-27 04:35:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|6
1630039200000|2021-08-27 04:40:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19686.4|19682.4|101
1630039500000|2021-08-27 04:45:00|19687.9|19683.9|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|9
1630039800000|2021-08-27 04:50:00|19686.4|19682.4|19687.9|19683.9|19687.9|19683.9|19686.4|19682.4|3
1630040100000|2021-08-27 04:55:00|19684.8|19680.8|19684.8|19680.8|19686.4|19682.4|19684.8|19680.8|12
1630040400000|2021-08-27 05:00:00|19683.3|19679.3|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|51
1630040700000|2021-08-27 05:05:00|19683.3|19679.3|19678.6|19674.6|19683.3|19679.3|19678.6|19674.6|11
1630041000000|2021-08-27 05:10:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|75
1630041300000|2021-08-27 05:15:00|||||||||9
1630041600000|2021-08-27 05:20:00|19672.3|19668.3|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|21
1630041900000|2021-08-27 05:25:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|1
1630042200000|2021-08-27 05:30:00|19680.1|19676.1|19681.7|19677.7|19681.7|19677.7|19677|19673|17
1630042500000|2021-08-27 05:35:00|19680.1|19676.1|19687.9|19683.9|19687.9|19683.9|19680.1|19676.1|39
1630042800000|2021-08-27 05:40:00|19686.4|19682.4|19675.4|19671.4|19686.4|19682.4|19675.4|19671.4|25
1630043100000|2021-08-27 05:45:00|19672.3|19668.3|19677|19673|19677|19673|19672.3|19668.3|241
1630043400000|2021-08-27 05:50:00|19675.4|19671.4|19681.7|19677.7|19681.7|19677.7|19675.4|19671.4|19
1630043700000|2021-08-27 05:55:00|19680.1|19676.1|19681.7|19677.7|19681.7|19677.7|19678.6|19674.6|0
1630044000000|2021-08-27 06:00:00|19684.8|19680.8|19694.2|19690.2|19694.2|19690.2|19684.8|19680.8|66
1630044300000|2021-08-27 06:05:00|19691.1|19687.1|19694.2|19690.2|19695.8|19691.8|19691.1|19687.1|89
1630044600000|2021-08-27 06:10:00|19692.6|19688.6|19691.1|19687.1|19694.2|19690.2|19687.9|19683.9|40
1630044900000|2021-08-27 06:15:00|19692.6|19688.6|19700.4|19696.4|19706.7|19702.7|19692.6|19688.6|144
1630045200000|2021-08-27 06:20:00|19698.9|19694.9|19703.6|19699.6|19703.6|19699.6|19692.6|19688.6|105
1630045500000|2021-08-27 06:25:00|19702|19698|19697.3|19693.3|19702|19698|19691.1|19687.1|15
1630045800000|2021-08-27 06:30:00|19698.9|19694.9|19700.4|19696.4|19703.6|19699.6|19697.3|19693.3|23
1630046100000|2021-08-27 06:35:00|19698.9|19694.9|19706.7|19702.7|19709.8|19705.8|19697.3|19693.3|17
1630046400000|2021-08-27 06:40:00|19703.6|19699.6|19702|19698|19706.7|19702.7|19697.3|19693.3|26
1630046700000|2021-08-27 06:45:00|19700.4|19696.4|19691.1|19687.1|19702|19698|19687.9|19683.9|121
1630047000000|2021-08-27 06:50:00|19694.2|19690.2|19694.2|19690.2|19698.9|19694.9|19692.6|19688.6|17
1630047300000|2021-08-27 06:55:00|19692.6|19688.6|19695.8|19691.8|19695.8|19691.8|19691.1|19687.1|14
1630047600000|2021-08-27 07:00:00|19697.3|19693.3|19686.4|19682.4|19703.6|19699.6|19684.8|19680.8|163
1630047900000|2021-08-27 07:05:00|19687.9|19683.9|19694.2|19690.2|19697.3|19693.3|19684.8|19680.8|131
1630048200000|2021-08-27 07:10:00|19692.6|19688.6|19684.8|19680.8|19697.3|19693.3|19681.7|19677.7|243
1630048500000|2021-08-27 07:15:00|19683.3|19679.3|19687.9|19683.9|19687.9|19683.9|19678.6|19674.6|117
1630048800000|2021-08-27 07:20:00|19691.1|19687.1|19683.3|19679.3|19691.1|19687.1|19681.7|19677.7|71
1630049100000|2021-08-27 07:25:00|19684.8|19680.8|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|89
1630049400000|2021-08-27 07:30:00|19677|19673|19662.9|19658.9|19678.6|19674.6|19661.4|19657.4|113
1630049700000|2021-08-27 07:35:00|19666.1|19662.1|19672.3|19668.3|19672.3|19668.3|19662.9|19658.9|130
1630050000000|2021-08-27 07:40:00|19669.2|19665.2|19664.5|19660.5|19672.3|19668.3|19664.5|19660.5|83
1630050300000|2021-08-27 07:45:00|19662.9|19658.9|19667.6|19663.6|19669.2|19665.2|19659.8|19655.8|142
1630050600000|2021-08-27 07:50:00|19666.1|19662.1|19675.4|19671.4|19677|19673|19666.1|19662.1|128
1630050900000|2021-08-27 07:55:00|19677|19673|19677|19673|19678.6|19674.6|19672.3|19668.3|106
1630051200000|2021-08-27 08:00:00|19675.4|19671.4|19666.1|19662.1|19678.6|19674.6|19666.1|19662.1|157
1630051500000|2021-08-27 08:05:00|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19664.5|19660.5|227
1630051800000|2021-08-27 08:10:00|19670.8|19666.8|19673.9|19669.9|19673.9|19669.9|19667.6|19663.6|47
1630052100000|2021-08-27 08:15:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19662.9|19658.9|91
1630052400000|2021-08-27 08:20:00|19670.8|19666.8|19656.7|19652.7|19670.8|19666.8|19656.7|19652.7|172
1630052700000|2021-08-27 08:25:00|19659.8|19655.8|19661.4|19657.4|19662.9|19658.9|19656.7|19652.7|268
1630053000000|2021-08-27 08:30:00|19662.9|19658.9|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|145
1630053300000|2021-08-27 08:35:00|19669.2|19665.2|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|263
1630053600000|2021-08-27 08:40:00|19664.5|19660.5|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|77
1630053900000|2021-08-27 08:45:00|19664.5|19660.5|19669.2|19665.2|19669.2|19665.2|19659.8|19655.8|132
1630054200000|2021-08-27 08:50:00|19672.3|19668.3|19678.6|19674.6|19680.1|19676.1|19669.2|19665.2|126
1630054500000|2021-08-27 08:55:00|19681.7|19677.7|19684.8|19680.8|19684.8|19680.8|19678.6|19674.6|52
1630054800000|2021-08-27 09:00:00|19683.3|19679.3|19697.3|19693.3|19700.4|19696.4|19683.3|19679.3|117
1630055100000|2021-08-27 09:05:00|19694.2|19690.2|19689.5|19685.5|19697.3|19693.3|19687.9|19683.9|1327
1630055400000|2021-08-27 09:10:00|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|159
1630055700000|2021-08-27 09:15:00|19687.9|19683.9|19684.8|19680.8|19691.1|19687.1|19684.8|19680.8|676
1630056000000|2021-08-27 09:20:00|19681.7|19677.7|19691.1|19687.1|19691.1|19687.1|19678.6|19674.6|456
1630056300000|2021-08-27 09:25:00|19687.9|19683.9|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|123
1630056600000|2021-08-27 09:30:00|19689.5|19685.5|19681.7|19677.7|19689.5|19685.5|19681.7|19677.7|3101
1630056900000|2021-08-27 09:35:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|68
1630057200000|2021-08-27 09:40:00|19686.4|19682.4|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|66
1630057500000|2021-08-27 09:45:00|19686.4|19682.4|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|91
1630057800000|2021-08-27 09:50:00|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|1009
1630058100000|2021-08-27 09:55:00|19692.6|19688.6|19687.9|19683.9|19694.2|19690.2|19684.8|19680.8|183
1630058400000|2021-08-27 10:00:00|19686.4|19682.4|19681.7|19677.7|19687.9|19683.9|19678.6|19674.6|109
1630058700000|2021-08-27 10:05:00|19684.8|19680.8|19678.6|19674.6|19684.8|19680.8|19673.9|19669.9|93
1630059000000|2021-08-27 10:10:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|57
1630059300000|2021-08-27 10:15:00|19681.7|19677.7|19672.3|19668.3|19684.8|19680.8|19672.3|19668.3|53
1630059600000|2021-08-27 10:20:00|19673.9|19669.9|19672.3|19668.3|19673.9|19669.9|19669.2|19665.2|39
1630059900000|2021-08-27 10:25:00|19673.9|19669.9|19672.3|19668.3|19673.9|19669.9|19669.2|19665.2|41
1630060200000|2021-08-27 10:30:00|19673.9|19669.9|19678.6|19674.6|19681.7|19677.7|19672.3|19668.3|34
1630060500000|2021-08-27 10:35:00|19680.1|19676.1|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|500
1630060800000|2021-08-27 10:40:00|19680.1|19676.1|19684.8|19680.8|19684.8|19680.8|19678.6|19674.6|456
1630061100000|2021-08-27 10:45:00|19687.9|19683.9|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|59
1630061400000|2021-08-27 10:50:00|19691.1|19687.1|19687.9|19683.9|19694.2|19690.2|19684.8|19680.8|238
1630061700000|2021-08-27 10:55:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|137
1630062000000|2021-08-27 11:00:00|19691.1|19687.1|19678.6|19674.6|19691.1|19687.1|19678.6|19674.6|193
1630062300000|2021-08-27 11:05:00|19681.7|19677.7|19675.4|19671.4|19681.7|19677.7|19669.2|19665.2|635
1630062600000|2021-08-27 11:10:00|19673.9|19669.9|19672.3|19668.3|19675.4|19671.4|19667.6|19663.6|270
1630062900000|2021-08-27 11:15:00|19673.9|19669.9|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|75
1630063200000|2021-08-27 11:20:00|19675.4|19671.4|19669.2|19665.2|19675.4|19671.4|19669.2|19665.2|1014
1630063500000|2021-08-27 11:25:00|19670.8|19666.8|19675.4|19671.4|19675.4|19671.4|19669.2|19665.2|155
1630063800000|2021-08-27 11:30:00|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|626
1630064100000|2021-08-27 11:35:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|1638
1630064400000|2021-08-27 11:40:00|19673.9|19669.9|19681.7|19677.7|19681.7|19677.7|19672.3|19668.3|137
1630064700000|2021-08-27 11:45:00|19678.6|19674.6|19687.9|19683.9|19691.1|19687.1|19678.6|19674.6|702
1630065000000|2021-08-27 11:50:00|19691.1|19687.1|19686.4|19682.4|19691.1|19687.1|19684.8|19680.8|118
1630065300000|2021-08-27 11:55:00|19687.9|19683.9|19686.4|19682.4|19687.9|19683.9|19681.7|19677.7|437
1630065600000|2021-08-27 12:00:00|19684.8|19680.8|19675.4|19671.4|19691.1|19687.1|19672.3|19668.3|742
1630065900000|2021-08-27 12:05:00|19673.9|19669.9|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|902
1630066200000|2021-08-27 12:10:00|19669.2|19665.2|19678.6|19674.6|19681.7|19677.7|19669.2|19665.2|1707
1630066500000|2021-08-27 12:15:00|19677|19673|19678.6|19674.6|19684.8|19680.8|19666.1|19662.1|324
1630066800000|2021-08-27 12:20:00|19677|19673|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|524
1630067100000|2021-08-27 12:25:00|19673.9|19669.9|19677|19673|19681.7|19677.7|19672.3|19668.3|1939
1630067400000|2021-08-27 12:30:00|19675.4|19671.4|19694.2|19690.2|19697.3|19693.3|19669.2|19665.2|768
1630067700000|2021-08-27 12:35:00|19695.8|19691.8|19694.2|19690.2|19706.7|19702.7|19691.1|19687.1|550
1630068000000|2021-08-27 12:40:00|19691.1|19687.1|19706.7|19702.7|19709.8|19705.8|19691.1|19687.1|395
1630068300000|2021-08-27 12:45:00|19709.8|19705.8|19712.9|19708.9|19712.9|19708.9|19703.6|19699.6|1298
1630068600000|2021-08-27 12:50:00|19716.1|19712.1|19725.4|19721.4|19737.9|19733.9|19712.9|19708.9|2130
1630068900000|2021-08-27 12:55:00|19728.6|19724.6|19716.1|19712.1|19728.6|19724.6|19712.9|19708.9|1352
1630069200000|2021-08-27 13:00:00|19719.2|19715.2|19706.7|19702.7|19719.2|19715.2|19706.7|19702.7|1422
1630069500000|2021-08-27 13:05:00|19708.3|19704.3|19697.3|19693.3|19709.8|19705.8|19697.3|19693.3|1050
1630069800000|2021-08-27 13:10:00|19700.4|19696.4|19681.7|19677.7|19700.4|19696.4|19675.4|19671.4|1835
1630070100000|2021-08-27 13:15:00|19678.6|19674.6|19669.2|19665.2|19687.9|19683.9|19669.2|19665.2|1963
1630070400000|2021-08-27 13:20:00|19666.1|19662.1|19687.9|19683.9|19694.2|19690.2|19666.1|19662.1|1850
1630070700000|2021-08-27 13:25:00|19684.8|19680.8|19700.4|19696.4|19700.4|19696.4|19684.8|19680.8|945
1630071000000|2021-08-27 13:30:00|19697.3|19693.3|19712.9|19708.9|19719.2|19715.2|19694.2|19690.2|2968
1630071300000|2021-08-27 13:35:00|19709.8|19705.8|19675.4|19671.4|19722.3|19718.3|19673.9|19669.9|900
1630071600000|2021-08-27 13:40:00|19678.6|19674.6|19677|19673|19681.7|19677.7|19666.1|19662.1|1784
1630071900000|2021-08-27 13:45:00|19675.4|19671.4|19703.6|19699.6|19706.7|19702.7|19669.2|19665.2|1856
1630072200000|2021-08-27 13:50:00|19700.4|19696.4|19728.6|19724.6|19741.1|19737.1|19697.3|19693.3|985
1630072500000|2021-08-27 13:55:00|19727|19723|19716.1|19712.1|19731.7|19727.7|19709.8|19705.8|1461
1630072800000|2021-08-27 14:00:00|19712.9|19708.9|19725.4|19721.4|19750.4|19746.4|19672.3|19668.3|1672
1630073100000|2021-08-27 14:05:00|19723.9|19719.9|19708.3|19704.3|19725.4|19721.4|19694.2|19690.2|2109
1630073400000|2021-08-27 14:10:00|19709.8|19705.8|19741.1|19737.1|19741.1|19737.1|19700.4|19696.4|1075
1630073700000|2021-08-27 14:15:00|19737.9|19733.9|19737.9|19733.9|19747.3|19743.3|19728.6|19724.6|1407
1630074000000|2021-08-27 14:20:00|19741.1|19737.1|19675.4|19671.4|19741.1|19737.1|19675.4|19671.4|1643
1630074300000|2021-08-27 14:25:00|19678.6|19674.6|19700.4|19696.4|19700.4|19696.4|19675.4|19671.4|2324
1630074600000|2021-08-27 14:30:00|19697.3|19693.3|19698.9|19694.9|19700.4|19696.4|19678.6|19674.6|1315
1630074900000|2021-08-27 14:35:00|19697.3|19693.3|19691.1|19687.1|19700.4|19696.4|19681.7|19677.7|774
1630075200000|2021-08-27 14:40:00|19687.9|19683.9|19712.9|19708.9|19716.1|19712.1|19681.7|19677.7|657
1630075500000|2021-08-27 14:45:00|19716.1|19712.1|19728.6|19724.6|19744.2|19740.2|19712.9|19708.9|1215
1630075800000|2021-08-27 14:50:00|19730.1|19726.1|19728.6|19724.6|19737.9|19733.9|19716.1|19712.1|15999
1630076100000|2021-08-27 14:55:00|19725.4|19721.4|19731.7|19727.7|19741.1|19737.1|19725.4|19721.4|957
1630076400000|2021-08-27 15:00:00|19734.8|19730.8|19737.9|19733.9|19741.1|19737.1|19725.4|19721.4|687
1630076700000|2021-08-27 15:05:00|19734.8|19730.8|19716.1|19712.1|19737.9|19733.9|19712.9|19708.9|1638
1630077000000|2021-08-27 15:10:00|19719.2|19715.2|19716.1|19712.1|19728.6|19724.6|19716.1|19712.1|2243
1630077300000|2021-08-27 15:15:00|19719.2|19715.2|19728.6|19724.6|19731.7|19727.7|19712.9|19708.9|737
1630077600000|2021-08-27 15:20:00|19727|19723|19728.6|19724.6|19728.6|19724.6|19725.4|19721.4|5119
1630077900000|2021-08-27 15:25:00|19725.4|19721.4|19722.3|19718.3|19728.6|19724.6|19722.3|19718.3|477
1630078200000|2021-08-27 15:30:00|19719.2|19715.2|19722.3|19718.3|19725.4|19721.4|19716.1|19712.1|491
1630078500000|2021-08-27 15:35:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19703.6|19699.6|511
1630078800000|2021-08-27 15:40:00|19714.5|19710.5|19728.6|19724.6|19730.1|19726.1|19712.9|19708.9|326
1630079100000|2021-08-27 15:45:00|19731.7|19727.7|19719.2|19715.2|19731.7|19727.7|19716.1|19712.1|3697
1630079400000|2021-08-27 15:50:00|19720.8|19716.8|19716.1|19712.1|19722.3|19718.3|19709.8|19705.8|1484
1630079700000|2021-08-27 15:55:00|19719.2|19715.2|19728.6|19724.6|19728.6|19724.6|19716.1|19712.1|858
1630080000000|2021-08-27 16:00:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19722.3|19718.3|444
1630080300000|2021-08-27 16:05:00|19730.1|19726.1|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|499
1630080600000|2021-08-27 16:10:00|19727|19723|19722.3|19718.3|19731.7|19727.7|19716.1|19712.1|387
1630080900000|2021-08-27 16:15:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|4273
1630081200000|2021-08-27 16:20:00|19716.1|19712.1|19722.3|19718.3|19725.4|19721.4|19709.8|19705.8|662
1630081500000|2021-08-27 16:25:00|19720.8|19716.8|19720.8|19716.8|19722.3|19718.3|19719.2|19715.2|435
1630081800000|2021-08-27 16:30:00|19722.3|19718.3|19709.8|19705.8|19722.3|19718.3|19709.8|19705.8|491
1630082100000|2021-08-27 16:35:00|19712.9|19708.9|19716.1|19712.1|19716.1|19712.1|19709.8|19705.8|646
1630082400000|2021-08-27 16:40:00|19719.2|19715.2|19725.4|19721.4|19727|19723|19719.2|19715.2|543
1630082700000|2021-08-27 16:45:00|19728.6|19724.6|19725.4|19721.4|19728.6|19724.6|19725.4|19721.4|650
1630083000000|2021-08-27 16:50:00|19728.6|19724.6|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|575
1630083300000|2021-08-27 16:55:00|19725.4|19721.4|19733.3|19729.3|19741.1|19737.1|19725.4|19721.4|503
1630083600000|2021-08-27 17:00:00|19734.8|19730.8|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|909
1630083900000|2021-08-27 17:05:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|403
1630084200000|2021-08-27 17:10:00|19731.7|19727.7|19734.8|19730.8|19734.8|19730.8|19731.7|19727.7|796
1630084500000|2021-08-27 17:15:00|19731.7|19727.7|19744.2|19740.2|19744.2|19740.2|19731.7|19727.7|568
1630084800000|2021-08-27 17:20:00|||||||||898
1630085100000|2021-08-27 17:25:00|19745.8|19741.8|19744.2|19740.2|19750.4|19746.4|19739.5|19735.5|721
1630085400000|2021-08-27 17:30:00|19742.6|19738.6|19744.2|19740.2|19747.3|19743.3|19742.6|19738.6|482
1630085700000|2021-08-27 17:35:00|19745.8|19741.8|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|1502
1630086000000|2021-08-27 17:40:00|19748.9|19744.9|19750.4|19746.4|19750.4|19746.4|19747.3|19743.3|912
1630086300000|2021-08-27 17:45:00|19747.3|19743.3|19747.3|19743.3|19748.9|19744.9|19741.1|19737.1|631
1630086600000|2021-08-27 17:50:00|19745.8|19741.8|19737.9|19733.9|19747.3|19743.3|19737.9|19733.9|482
1630086900000|2021-08-27 17:55:00|19741.1|19737.1|19737.9|19733.9|19741.1|19737.1|19737.9|19733.9|521
1630087200000|2021-08-27 18:00:00|19734.8|19730.8|19728.6|19724.6|19737.9|19733.9|19728.6|19724.6|455
1630087500000|2021-08-27 18:05:00|19727|19723|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|4318
1630087800000|2021-08-27 18:10:00|19725.4|19721.4|19734.8|19730.8|19734.8|19730.8|19725.4|19721.4|358
1630088100000|2021-08-27 18:15:00|19731.7|19727.7|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|560
1630088400000|2021-08-27 18:20:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19725.4|19721.4|5010
1630088700000|2021-08-27 18:25:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19734.8|19730.8|349
1630089000000|2021-08-27 18:30:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|448
1630089300000|2021-08-27 18:35:00|19750.4|19746.4|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|541
1630089600000|2021-08-27 18:40:00|19756.7|19752.7|19766.1|19762.1|19767.6|19763.6|19753.6|19749.6|544
1630089900000|2021-08-27 18:45:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|535
1630090200000|2021-08-27 18:50:00|19762.9|19758.9|19762.9|19758.9|19766.1|19762.1|19762.9|19758.9|651
1630090500000|2021-08-27 18:55:00|19761.4|19757.4|19762.9|19758.9|19766.1|19762.1|19756.7|19752.7|1110
1630090800000|2021-08-27 19:00:00|19766.1|19762.1|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|784
1630091100000|2021-08-27 19:05:00|19764.5|19760.5|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|840
1630091400000|2021-08-27 19:10:00|19775.4|19771.4|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|641
1630091700000|2021-08-27 19:15:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|443
1630092000000|2021-08-27 19:20:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|337
1630092300000|2021-08-27 19:25:00|19772.3|19768.3|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|669
1630092600000|2021-08-27 19:30:00|19780.1|19776.1|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|355
1630092900000|2021-08-27 19:35:00|19778.6|19774.6|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|924
1630093200000|2021-08-27 19:40:00|19787.9|19783.9|19792.6|19788.6|19794.2|19790.2|19787.9|19783.9|394
1630093500000|2021-08-27 19:45:00|19791.1|19787.1|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|665
1630093800000|2021-08-27 19:50:00|19794.2|19790.2|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|707
1630094100000|2021-08-27 19:55:00|19803.6|19799.6|19816.1|19812.1|19822.3|19818.3|19803.6|19799.6|1837
1630094400000|2021-08-27 20:00:00|19812.9|19808.9|19800.4|19796.4|19812.9|19808.9|19800.4|19796.4|575
1630094700000|2021-08-27 20:05:00|19803.6|19799.6|19798.9|19794.9|19803.6|19799.6|19791.1|19787.1|379
1630095000000|2021-08-27 20:10:00|19800.4|19796.4|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|905
1630095300000|2021-08-27 20:15:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|247
1630095600000|2021-08-27 20:20:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|96
1630095900000|2021-08-27 20:25:00|19800.4|19796.4|19794.2|19790.2|19806.7|19802.7|19791.1|19787.1|1931
1630096200000|2021-08-27 20:30:00|19797.3|19793.3|19766.1|19762.1|19797.3|19793.3|19766.1|19762.1|868
1630096500000|2021-08-27 20:35:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19753.6|19749.6|240
1630096800000|2021-08-27 20:40:00|19758.3|19754.3|19753.6|19749.6|19762.9|19758.9|19753.6|19749.6|6759
1630097100000|2021-08-27 20:45:00|19756.7|19752.7|19748.9|19744.9|19756.7|19752.7|19747.3|19743.3|171
1630097400000|2021-08-27 20:50:00|19750.4|19746.4|19753.6|19749.6|19758.3|19754.3|19750.4|19746.4|186
1630097700000|2021-08-27 20:55:00|19755.1|19751.1|19762.9|19758.9|19767.6|19763.6|19750.4|19746.4|608
1630287600000|2021-08-30 01:40:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|81
1630287900000|2021-08-30 01:45:00|19789.5|19785.5|19789.5|19785.5|19791.1|19787.1|19787.9|19783.9|22
1630288200000|2021-08-30 01:50:00|19787.9|19783.9|19781.7|19777.7|19789.5|19785.5|19781.7|19777.7|13
1630288500000|2021-08-30 01:55:00|19783.3|19779.3|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|337
1630288800000|2021-08-30 02:00:00|19783.3|19779.3|19784.8|19780.8|19787.9|19783.9|19783.3|19779.3|40
1630289100000|2021-08-30 02:05:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|41
1630289400000|2021-08-30 02:10:00|19787.9|19783.9|19786.4|19782.4|19787.9|19783.9|19786.4|19782.4|26
1630289700000|2021-08-30 02:15:00|19784.8|19780.8|19772.3|19768.3|19784.8|19780.8|19772.3|19768.3|35
1630290000000|2021-08-30 02:20:00|19773.9|19769.9|19769.2|19765.2|19773.9|19769.9|19769.2|19765.2|21
1630290300000|2021-08-30 02:25:00|19766.1|19762.1|19766.1|19762.1|19767.6|19763.6|19762.9|19758.9|19
1630290600000|2021-08-30 02:30:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|19
1630290900000|2021-08-30 02:35:00|19767.6|19763.6|19767.6|19763.6|19769.2|19765.2|19766.1|19762.1|16
1630291200000|2021-08-30 02:40:00|19769.2|19765.2|19770.8|19766.8|19775.4|19771.4|19769.2|19765.2|71
1630291500000|2021-08-30 02:45:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19770.8|19766.8|1
1630291800000|2021-08-30 02:50:00|19769.2|19765.2|19769.2|19765.2|19770.8|19766.8|19766.1|19762.1|346
1630292100000|2021-08-30 02:55:00|19767.6|19763.6|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|3
1630292400000|2021-08-30 03:00:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|16
1630292700000|2021-08-30 03:05:00|19777|19773|19778.6|19774.6|19778.6|19774.6|19777|19773|12
1630293000000|2021-08-30 03:10:00|19777|19773|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|61
1630293300000|2021-08-30 03:15:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|20
1630293600000|2021-08-30 03:20:00|19780.1|19776.1|19777|19773|19780.1|19776.1|19775.4|19771.4|22
1630293900000|2021-08-30 03:25:00|19775.4|19771.4|19775.4|19771.4|19777|19773|19775.4|19771.4|1
1630294200000|2021-08-30 03:30:00|19777|19773|19777|19773|19778.6|19774.6|19775.4|19771.4|5
1630294500000|2021-08-30 03:35:00|19775.4|19771.4|19775.4|19771.4|19775.4|19771.4|19775.4|19771.4|2
1630294800000|2021-08-30 03:40:00|||||||||14
1630295100000|2021-08-30 03:45:00|||||||||4
1630295400000|2021-08-30 03:50:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19772.3|19768.3|6
1630296000000|2021-08-30 04:00:00|19777|19773|19778.6|19774.6|19778.6|19774.6|19777|19773|10
1630296600000|2021-08-30 04:10:00|19775.4|19771.4|19775.4|19771.4|19775.4|19771.4|19775.4|19771.4|3
1630296900000|2021-08-30 04:15:00|||||||||1
1630297500000|2021-08-30 04:25:00|19777|19773|19777|19773|19777|19773|19775.4|19771.4|6
1630297800000|2021-08-30 04:30:00|19778.6|19774.6|19780.1|19776.1|19781.7|19777.7|19778.6|19774.6|44
1630298100000|2021-08-30 04:35:00|19781.7|19777.7|19780.1|19776.1|19781.7|19777.7|19780.1|19776.1|0
1630298400000|2021-08-30 04:40:00|19778.6|19774.6|19778.6|19774.6|19780.1|19776.1|19778.6|19774.6|2
1630299000000|2021-08-30 04:50:00|19777|19773|19777|19773|19778.6|19774.6|19775.4|19771.4|9
1630299300000|2021-08-30 04:55:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|0
1630299600000|2021-08-30 05:00:00|19780.1|19776.1|19781.7|19777.7|19783.3|19779.3|19780.1|19776.1|27
1630299900000|2021-08-30 05:05:00|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|11
1630300200000|2021-08-30 05:10:00|19783.3|19779.3|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|20
1630300500000|2021-08-30 05:15:00|19783.3|19779.3|19789.5|19785.5|19791.1|19787.1|19783.3|19779.3|7
1630300800000|2021-08-30 05:20:00|19791.1|19787.1|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|35
1630301100000|2021-08-30 05:25:00|19792.6|19788.6|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|54
1630301400000|2021-08-30 05:30:00|19794.2|19790.2|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|66
1630301700000|2021-08-30 05:35:00|19795.8|19791.8|19797.3|19793.3|19798.9|19794.9|19794.2|19790.2|16
1630302000000|2021-08-30 05:40:00|19795.8|19791.8|19795.8|19791.8|19797.3|19793.3|19795.8|19791.8|25
1630302300000|2021-08-30 05:45:00|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|125
1630302600000|2021-08-30 05:50:00|19795.8|19791.8|19803.6|19799.6|19803.6|19799.6|19795.8|19791.8|36
1630302900000|2021-08-30 05:55:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19798.9|19794.9|22
1630303200000|2021-08-30 06:00:00|19802|19798|19794.2|19790.2|19803.6|19799.6|19791.1|19787.1|55
1630303500000|2021-08-30 06:05:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|34
1630303800000|2021-08-30 06:10:00|19792.6|19788.6|19792.6|19788.6|19794.2|19790.2|19791.1|19787.1|13
1630304100000|2021-08-30 06:15:00|19794.2|19790.2|19798.9|19794.9|19800.4|19796.4|19794.2|19790.2|50
1630304400000|2021-08-30 06:20:00|19797.3|19793.3|19789.5|19785.5|19798.9|19794.9|19787.9|19783.9|60
1630304700000|2021-08-30 06:25:00|19791.1|19787.1|19789.5|19785.5|19791.1|19787.1|19787.9|19783.9|18
1630305000000|2021-08-30 06:30:00|19787.9|19783.9|19778.6|19774.6|19789.5|19785.5|19778.6|19774.6|178
1630305300000|2021-08-30 06:35:00|19780.1|19776.1|19769.2|19765.2|19781.7|19777.7|19769.2|19765.2|181
1630305600000|2021-08-30 06:40:00|19767.6|19763.6|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|153
1630305900000|2021-08-30 06:45:00|19773.9|19769.9|19780.1|19776.1|19781.7|19777.7|19772.3|19768.3|68
1630306200000|2021-08-30 06:50:00|19778.6|19774.6|19770.8|19766.8|19778.6|19774.6|19769.2|19765.2|82
1630306500000|2021-08-30 06:55:00|19772.3|19768.3|19772.3|19768.3|19773.9|19769.9|19767.6|19763.6|90
1630306800000|2021-08-30 07:00:00|19775.4|19771.4|19773.9|19769.9|19780.1|19776.1|19772.3|19768.3|124
1630307100000|2021-08-30 07:05:00|19772.3|19768.3|19769.2|19765.2|19778.6|19774.6|19769.2|19765.2|123
1630307400000|2021-08-30 07:10:00|19767.6|19763.6|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|80
1630307700000|2021-08-30 07:15:00|19767.6|19763.6|19748.9|19744.9|19767.6|19763.6|19747.3|19743.3|73
1630308000000|2021-08-30 07:20:00|19750.4|19746.4|19750.4|19746.4|19755.1|19751.1|19747.3|19743.3|110
1630308300000|2021-08-30 07:25:00|19748.9|19744.9|19745.8|19741.8|19753.6|19749.6|19744.2|19740.2|148
1630308600000|2021-08-30 07:30:00|19747.3|19743.3|19728.6|19724.6|19747.3|19743.3|19728.6|19724.6|183
1630308900000|2021-08-30 07:35:00|19730.1|19726.1|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|275
1630309200000|2021-08-30 07:40:00|19723.9|19719.9|19728.6|19724.6|19728.6|19724.6|19722.3|19718.3|48
1630309500000|2021-08-30 07:45:00|19731.7|19727.7|19744.2|19740.2|19744.2|19740.2|19728.6|19724.6|203
1630309800000|2021-08-30 07:50:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|104
1630310100000|2021-08-30 07:55:00|19748.9|19744.9|19728.6|19724.6|19750.4|19746.4|19728.6|19724.6|228
1630310400000|2021-08-30 08:00:00|19730.1|19726.1|19744.2|19740.2|19744.2|19740.2|19730.1|19726.1|121
1630310700000|2021-08-30 08:05:00|19741.1|19737.1|19744.2|19740.2|19744.2|19740.2|19737.9|19733.9|39
1630311000000|2021-08-30 08:10:00|19742.6|19738.6|19741.1|19737.1|19744.2|19740.2|19737.9|19733.9|546
1630311300000|2021-08-30 08:15:00|19739.5|19735.5|19737.9|19733.9|19744.2|19740.2|19737.9|19733.9|40
1630311600000|2021-08-30 08:20:00|19741.1|19737.1|19734.8|19730.8|19741.1|19737.1|19728.6|19724.6|129
1630311900000|2021-08-30 08:25:00|19733.3|19729.3|19731.7|19727.7|19741.1|19737.1|19725.4|19721.4|157
1630312200000|2021-08-30 08:30:00|19734.8|19730.8|19725.4|19721.4|19734.8|19730.8|19722.3|19718.3|97
1630312500000|2021-08-30 08:35:00|19728.6|19724.6|19734.8|19730.8|19741.1|19737.1|19728.6|19724.6|87
1630312800000|2021-08-30 08:40:00|19736.4|19732.4|19741.1|19737.1|19745.8|19741.8|19736.4|19732.4|57
1630313100000|2021-08-30 08:45:00|19742.6|19738.6|19747.3|19743.3|19747.3|19743.3|19742.6|19738.6|131
1630313400000|2021-08-30 08:50:00|19750.4|19746.4|19756.7|19752.7|19756.7|19752.7|19750.4|19746.4|377
1630313700000|2021-08-30 08:55:00|19759.8|19755.8|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|754
1630314000000|2021-08-30 09:00:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19750.4|19746.4|84
1630314300000|2021-08-30 09:05:00|19755.1|19751.1|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|79
1630314600000|2021-08-30 09:10:00|19755.1|19751.1|19752|19748|19756.7|19752.7|19750.4|19746.4|27
1630314900000|2021-08-30 09:15:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|41
1630315200000|2021-08-30 09:20:00|19752|19748|19766.1|19762.1|19766.1|19762.1|19752|19748|144
1630315500000|2021-08-30 09:25:00|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|39
1630315800000|2021-08-30 09:30:00|19761.4|19757.4|19764.5|19760.5|19766.1|19762.1|19756.7|19752.7|79
1630316100000|2021-08-30 09:35:00|19762.9|19758.9|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|67
1630316400000|2021-08-30 09:40:00|19761.4|19757.4|19766.1|19762.1|19769.2|19765.2|19761.4|19757.4|47
1630316700000|2021-08-30 09:45:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|52
1630317000000|2021-08-30 09:50:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19761.4|19757.4|59
1630317300000|2021-08-30 09:55:00|19764.5|19760.5|19759.8|19755.8|19764.5|19760.5|19759.8|19755.8|29
1630317600000|2021-08-30 10:00:00|19758.3|19754.3|19756.7|19752.7|19762.9|19758.9|19755.1|19751.1|105
1630317900000|2021-08-30 10:05:00|19755.1|19751.1|19750.4|19746.4|19759.8|19755.8|19748.9|19744.9|122
1630318200000|2021-08-30 10:10:00|19753.6|19749.6|19753.6|19749.6|19762.9|19758.9|19750.4|19746.4|53
1630318500000|2021-08-30 10:15:00|19752|19748|19747.3|19743.3|19756.7|19752.7|19747.3|19743.3|947
1630318800000|2021-08-30 10:20:00|19745.8|19741.8|19753.6|19749.6|19756.7|19752.7|19744.2|19740.2|46
1630319100000|2021-08-30 10:25:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|29
1630319400000|2021-08-30 10:30:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19744.2|19740.2|82
1630319700000|2021-08-30 10:35:00|19748.9|19744.9|19759.8|19755.8|19759.8|19755.8|19747.3|19743.3|61
1630320000000|2021-08-30 10:40:00|19758.3|19754.3|19769.2|19765.2|19772.3|19768.3|19756.7|19752.7|244
1630320300000|2021-08-30 10:45:00|19770.8|19766.8|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|53
1630320600000|2021-08-30 10:50:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|80
1630320900000|2021-08-30 10:55:00|19778.6|19774.6|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|136
1630321200000|2021-08-30 11:00:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|604
1630321500000|2021-08-30 11:05:00|19777|19773|19769.2|19765.2|19777|19773|19769.2|19765.2|78
1630321800000|2021-08-30 11:10:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|164
1630322100000|2021-08-30 11:15:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19758.3|19754.3|148
1630322400000|2021-08-30 11:20:00|19764.5|19760.5|19753.6|19749.6|19767.6|19763.6|19753.6|19749.6|132
1630322700000|2021-08-30 11:25:00|19752|19748|19755.1|19751.1|19756.7|19752.7|19752|19748|142
1630323000000|2021-08-30 11:30:00|19753.6|19749.6|19752|19748|19759.8|19755.8|19744.2|19740.2|279
1630323300000|2021-08-30 11:35:00|19750.4|19746.4|19741.1|19737.1|19753.6|19749.6|19741.1|19737.1|83
1630323600000|2021-08-30 11:40:00|19744.2|19740.2|19750.4|19746.4|19750.4|19746.4|19741.1|19737.1|120
1630323900000|2021-08-30 11:45:00|19747.3|19743.3|19741.1|19737.1|19747.3|19743.3|19741.1|19737.1|166
1630324200000|2021-08-30 11:50:00|19739.5|19735.5|19745.8|19741.8|19747.3|19743.3|19737.9|19733.9|174
1630324500000|2021-08-30 11:55:00|19744.2|19740.2|19737.9|19733.9|19750.4|19746.4|19737.9|19733.9|153
1630324800000|2021-08-30 12:00:00|19741.1|19737.1|19728.6|19724.6|19744.2|19740.2|19725.4|19721.4|499
1630325100000|2021-08-30 12:05:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|241
1630325400000|2021-08-30 12:10:00|19725.4|19721.4|19734.8|19730.8|19741.1|19737.1|19725.4|19721.4|207
1630325700000|2021-08-30 12:15:00|19731.7|19727.7|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|88
1630326000000|2021-08-30 12:20:00|19731.7|19727.7|19728.6|19724.6|19734.8|19730.8|19725.4|19721.4|525
1630326300000|2021-08-30 12:25:00|19731.7|19727.7|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|497
1630326600000|2021-08-30 12:30:00|19744.2|19740.2|19762.9|19758.9|19766.1|19762.1|19744.2|19740.2|407
1630326900000|2021-08-30 12:35:00|19761.4|19757.4|19750.4|19746.4|19761.4|19757.4|19747.3|19743.3|582
1630327200000|2021-08-30 12:40:00|19753.6|19749.6|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|234
1630327500000|2021-08-30 12:45:00|19752|19748|19756.7|19752.7|19756.7|19752.7|19747.3|19743.3|338
1630327800000|2021-08-30 12:50:00|19759.8|19755.8|19759.8|19755.8|19769.2|19765.2|19759.8|19755.8|2045
1630328100000|2021-08-30 12:55:00|19756.7|19752.7|19759.8|19755.8|19762.9|19758.9|19750.4|19746.4|356
1630328400000|2021-08-30 13:00:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19750.4|19746.4|416
1630328700000|2021-08-30 13:05:00|19762.9|19758.9|19750.4|19746.4|19766.1|19762.1|19750.4|19746.4|381
1630329000000|2021-08-30 13:10:00|19748.9|19744.9|19747.3|19743.3|19756.7|19752.7|19747.3|19743.3|837
1630329300000|2021-08-30 13:15:00|19750.4|19746.4|19756.7|19752.7|19762.9|19758.9|19747.3|19743.3|226
1630329600000|2021-08-30 13:20:00|19759.8|19755.8|19753.6|19749.6|19762.9|19758.9|19750.4|19746.4|637
1630329900000|2021-08-30 13:25:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|177
1630330200000|2021-08-30 13:30:00|19752|19748|19766.1|19762.1|19772.3|19768.3|19744.2|19740.2|780
1630330500000|2021-08-30 13:35:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|322
1630330800000|2021-08-30 13:40:00|19770.8|19766.8|19769.2|19765.2|19775.4|19771.4|19756.7|19752.7|484
1630331100000|2021-08-30 13:45:00|19766.1|19762.1|19778.6|19774.6|19784.8|19780.8|19766.1|19762.1|1024
1630331400000|2021-08-30 13:50:00|19781.7|19777.7|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|888
1630331700000|2021-08-30 13:55:00|19794.2|19790.2|19800.4|19796.4|19800.4|19796.4|19787.9|19783.9|944
1630332000000|2021-08-30 14:00:00|19797.3|19793.3|19828.6|19824.6|19834.8|19830.8|19797.3|19793.3|1364
1630332300000|2021-08-30 14:05:00|19830.1|19826.1|19825.4|19821.4|19831.7|19827.7|19819.2|19815.2|838
1630332600000|2021-08-30 14:10:00|19828.6|19824.6|19819.2|19815.2|19831.7|19827.7|19817.6|19813.6|584
1630332900000|2021-08-30 14:15:00|19816.1|19812.1|19781.7|19777.7|19841.1|19837.1|19778.6|19774.6|1295
1630333200000|2021-08-30 14:20:00|19784.8|19780.8|19778.6|19774.6|19791.1|19787.1|19778.6|19774.6|934
1630333500000|2021-08-30 14:25:00|19781.7|19777.7|19787.9|19783.9|19794.2|19790.2|19778.6|19774.6|516
1630333800000|2021-08-30 14:30:00|19784.8|19780.8|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|387
1630334100000|2021-08-30 14:35:00|19781.7|19777.7|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|474
1630334400000|2021-08-30 14:40:00|19786.4|19782.4|19778.6|19774.6|19787.9|19783.9|19778.6|19774.6|283
1630334700000|2021-08-30 14:45:00|19780.1|19776.1|19787.9|19783.9|19787.9|19783.9|19778.6|19774.6|964
1630335000000|2021-08-30 14:50:00|19786.4|19782.4|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|308
1630335300000|2021-08-30 14:55:00|19781.7|19777.7|19787.9|19783.9|19791.1|19787.1|19781.7|19777.7|419
1630335600000|2021-08-30 15:00:00|19789.5|19785.5|19797.3|19793.3|19797.3|19793.3|19784.8|19780.8|794
1630335900000|2021-08-30 15:05:00|19794.2|19790.2|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|2334
1630336200000|2021-08-30 15:10:00|19797.3|19793.3|19791.1|19787.1|19800.4|19796.4|19787.9|19783.9|5523
1630336500000|2021-08-30 15:15:00|19792.6|19788.6|19809.8|19805.8|19811.4|19807.4|19792.6|19788.6|862
1630336800000|2021-08-30 15:20:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|310
1630337100000|2021-08-30 15:25:00|19806.7|19802.7|19816.1|19812.1|19816.1|19812.1|19806.7|19802.7|335
1630337400000|2021-08-30 15:30:00|19812.9|19808.9|19822.3|19818.3|19822.3|19818.3|19806.7|19802.7|422
1630337700000|2021-08-30 15:35:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19816.1|19812.1|891
1630338000000|2021-08-30 15:40:00|19833.3|19829.3|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|484
1630338300000|2021-08-30 15:45:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|300
1630338600000|2021-08-30 15:50:00|19831.7|19827.7|19825.4|19821.4|19833.3|19829.3|19822.3|19818.3|344
1630338900000|2021-08-30 15:55:00|19828.6|19824.6|19822.3|19818.3|19828.6|19824.6|19819.2|19815.2|2200
1630339200000|2021-08-30 16:00:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|696
1630339500000|2021-08-30 16:05:00|19823.9|19819.9|19834.8|19830.8|19834.8|19830.8|19822.3|19818.3|335
1630339800000|2021-08-30 16:10:00|19831.7|19827.7|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|278
1630340100000|2021-08-30 16:15:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|185
1630340400000|2021-08-30 16:20:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|252
1630340700000|2021-08-30 16:25:00|19822.3|19818.3|19812.9|19808.9|19825.4|19821.4|19812.9|19808.9|391
1630341000000|2021-08-30 16:30:00|19811.4|19807.4|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|214
1630341300000|2021-08-30 16:35:00|19808.3|19804.3|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|141
1630341600000|2021-08-30 16:40:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|110
1630341900000|2021-08-30 16:45:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|70
1630342200000|2021-08-30 16:50:00|19812.9|19808.9|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|239
1630342500000|2021-08-30 16:55:00|19822.3|19818.3|19822.3|19818.3|19823.9|19819.9|19819.2|19815.2|226
1630342800000|2021-08-30 17:00:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|140
1630343100000|2021-08-30 17:05:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|140
1630343400000|2021-08-30 17:10:00|19816.1|19812.1|19816.1|19812.1|19822.3|19818.3|19809.8|19805.8|219
1630343700000|2021-08-30 17:15:00|19812.9|19808.9|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|213
1630344000000|2021-08-30 17:20:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|225
1630344300000|2021-08-30 17:25:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|277
1630344600000|2021-08-30 17:30:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|224
1630344900000|2021-08-30 17:35:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|330
1630345200000|2021-08-30 17:40:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19827|19823|125
1630345500000|2021-08-30 17:45:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|83
1630345800000|2021-08-30 17:50:00|19831.7|19827.7|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|225
1630346100000|2021-08-30 17:55:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|45
1630346400000|2021-08-30 18:00:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|131
1630346700000|2021-08-30 18:05:00|19825.4|19821.4|19822.3|19818.3|19828.6|19824.6|19822.3|19818.3|54
1630347000000|2021-08-30 18:10:00|19825.4|19821.4|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|244
1630347300000|2021-08-30 18:15:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|301
1630347600000|2021-08-30 18:20:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|130
1630347900000|2021-08-30 18:25:00|19822.3|19818.3|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|2054
1630348200000|2021-08-30 18:30:00|19817.6|19813.6|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|227
1630348500000|2021-08-30 18:35:00|19814.5|19810.5|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|164
1630348800000|2021-08-30 18:40:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|145
1630349100000|2021-08-30 18:45:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|122
1630349400000|2021-08-30 18:50:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|287
1630349700000|2021-08-30 18:55:00|19827|19823|19834.8|19830.8|19834.8|19830.8|19825.4|19821.4|393
1630350000000|2021-08-30 19:00:00|19837.9|19833.9|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|17678
1630350300000|2021-08-30 19:05:00|19830.1|19826.1|19833.3|19829.3|19834.8|19830.8|19828.6|19824.6|1837
1630350600000|2021-08-30 19:10:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|493
1630350900000|2021-08-30 19:15:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|191
1630351200000|2021-08-30 19:20:00|19831.7|19827.7|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|597
1630351500000|2021-08-30 19:25:00|19837.9|19833.9|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|331
1630351800000|2021-08-30 19:30:00|19836.4|19832.4|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|970
1630352100000|2021-08-30 19:35:00|19841.1|19837.1|19847.3|19843.3|19847.3|19843.3|19841.1|19837.1|375
1630352400000|2021-08-30 19:40:00|19848.9|19844.9|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|291
1630352700000|2021-08-30 19:45:00|19847.3|19843.3|19856.7|19852.7|19856.7|19852.7|19847.3|19843.3|730
1630353000000|2021-08-30 19:50:00|19853.6|19849.6|19866.1|19862.1|19869.2|19865.2|19853.6|19849.6|658
1630353300000|2021-08-30 19:55:00|19862.9|19858.9|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|861
1630353600000|2021-08-30 20:00:00|19856.7|19852.7|19858.3|19854.3|19859.8|19855.8|19853.6|19849.6|2291
1630353900000|2021-08-30 20:05:00|19859.8|19855.8|19853.6|19849.6|19859.8|19855.8|19853.6|19849.6|172
1630354200000|2021-08-30 20:10:00|19856.7|19852.7|19856.7|19852.7|19859.8|19855.8|19856.7|19852.7|250
1630354500000|2021-08-30 20:15:00|19853.6|19849.6|19856.7|19852.7|19856.7|19852.7|19853.6|19849.6|100
1630354800000|2021-08-30 20:20:00|19853.6|19849.6|19844.2|19840.2|19853.6|19849.6|19841.1|19837.1|311
1630355100000|2021-08-30 20:25:00|19841.1|19837.1|19844.2|19840.2|19847.3|19843.3|19837.9|19833.9|159
1630355400000|2021-08-30 20:30:00|19841.1|19837.1|19837.9|19833.9|19844.2|19840.2|19837.9|19833.9|326
1630355700000|2021-08-30 20:35:00|19839.5|19835.5|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|118
1630356000000|2021-08-30 20:40:00|19844.2|19840.2|19850.4|19846.4|19850.4|19846.4|19841.1|19837.1|442
1630356300000|2021-08-30 20:45:00|19847.3|19843.3|19847.3|19843.3|19850.4|19846.4|19847.3|19843.3|157
1630356600000|2021-08-30 20:50:00|19850.4|19846.4|19847.3|19843.3|19850.4|19846.4|19847.3|19843.3|122
1630356900000|2021-08-30 20:55:00|19844.2|19840.2|19834.8|19830.8|19844.2|19840.2|19834.8|19830.8|273
1630360800000|2021-08-30 22:00:00|19839.5|19835.5|19837.9|19833.9|19839.5|19835.5|19837.9|19833.9|17
1630361100000|2021-08-30 22:05:00|||||||||2
1630361400000|2021-08-30 22:10:00|||||||||4
1630361700000|2021-08-30 22:15:00|19836.4|19832.4|19833.3|19829.3|19837.9|19833.9|19831.7|19827.7|75
1630362000000|2021-08-30 22:20:00|19831.7|19827.7|19830.1|19826.1|19833.3|19829.3|19830.1|19826.1|91
1630362300000|2021-08-30 22:25:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|99
1630362600000|2021-08-30 22:30:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|17
1630362900000|2021-08-30 22:35:00|19828.6|19824.6|19828.6|19824.6|19830.1|19826.1|19828.6|19824.6|121
1630363200000|2021-08-30 22:40:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|42
1630363500000|2021-08-30 22:45:00|19833.3|19829.3|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|31
1630363800000|2021-08-30 22:50:00|||||||||4
1630364100000|2021-08-30 22:55:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|11
1630364400000|2021-08-30 23:00:00|||||||||4
1630364700000|2021-08-30 23:05:00|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|3
1630365000000|2021-08-30 23:10:00|||||||||18
1630365300000|2021-08-30 23:15:00|19831.7|19827.7|19839.5|19835.5|19839.5|19835.5|19831.7|19827.7|30
1630365600000|2021-08-30 23:20:00|||||||||2
1630365900000|2021-08-30 23:25:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|42
1630366200000|2021-08-30 23:30:00|19845.8|19841.8|19844.2|19840.2|19845.8|19841.8|19844.2|19840.2|19
1630366500000|2021-08-30 23:35:00|19842.6|19838.6|19841.1|19837.1|19842.6|19838.6|19841.1|19837.1|11
1630366800000|2021-08-30 23:40:00|19844.2|19840.2|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|25
1630367100000|2021-08-30 23:45:00|19842.6|19838.6|19847.3|19843.3|19847.3|19843.3|19842.6|19838.6|14
1630367400000|2021-08-30 23:50:00|19848.9|19844.9|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|59
1630367700000|2021-08-30 23:55:00|19847.3|19843.3|19847.3|19843.3|19847.3|19843.3|19847.3|19843.3|88
1630368000000|2021-08-31 00:00:00|19850.4|19846.4|19862.9|19858.9|19862.9|19858.9|19847.3|19843.3|65
1630368300000|2021-08-31 00:05:00|19859.8|19855.8|19853.6|19849.6|19859.8|19855.8|19853.6|19849.6|88
1630368600000|2021-08-31 00:10:00|19855.1|19851.1|19862.9|19858.9|19866.1|19862.1|19850.4|19846.4|53
1630368900000|2021-08-31 00:15:00|19859.8|19855.8|19859.8|19855.8|19864.5|19860.5|19859.8|19855.8|48
1630369200000|2021-08-31 00:20:00|19861.4|19857.4|19864.5|19860.5|19866.1|19862.1|19859.8|19855.8|31
1630369500000|2021-08-31 00:25:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19862.9|19858.9|21
1630369800000|2021-08-31 00:30:00|19864.5|19860.5|19862.9|19858.9|19866.1|19862.1|19858.3|19854.3|53
1630370100000|2021-08-31 00:35:00|19861.4|19857.4|19862.9|19858.9|19864.5|19860.5|19859.8|19855.8|74
1630370400000|2021-08-31 00:40:00|19859.8|19855.8|19862.9|19858.9|19862.9|19858.9|19859.8|19855.8|19
1630370700000|2021-08-31 00:45:00|19864.5|19860.5|19866.1|19862.1|19866.1|19862.1|19862.9|19858.9|29
1630371000000|2021-08-31 00:50:00|19862.9|19858.9|19859.8|19855.8|19862.9|19858.9|19859.8|19855.8|29
1630371300000|2021-08-31 00:55:00|19858.3|19854.3|19859.8|19855.8|19859.8|19855.8|19858.3|19854.3|60
1630371600000|2021-08-31 01:00:00|19866.1|19862.1|19872.3|19868.3|19872.3|19868.3|19862.9|19858.9|114
1630371900000|2021-08-31 01:05:00|19869.2|19865.2|19862.9|19858.9|19869.2|19865.2|19862.9|19858.9|94
1630372200000|2021-08-31 01:10:00|19866.1|19862.1|19862.9|19858.9|19866.1|19862.1|19862.9|19858.9|35
1630372500000|2021-08-31 01:15:00|19861.4|19857.4|19869.2|19865.2|19870.8|19866.8|19859.8|19855.8|37
1630372800000|2021-08-31 01:20:00|19872.3|19868.3|19878.6|19874.6|19878.6|19874.6|19870.8|19866.8|81
1630373100000|2021-08-31 01:25:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|208
1630373400000|2021-08-31 01:30:00|19887.9|19883.9|19884.8|19880.8|19887.9|19883.9|19884.8|19880.8|90
1630373700000|2021-08-31 01:35:00|19891.1|19887.1|19883.3|19879.3|19891.1|19887.1|19881.7|19877.7|97
1630374000000|2021-08-31 01:40:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|16
1630374300000|2021-08-31 01:45:00|19887.9|19883.9|19887.9|19883.9|19889.5|19885.5|19887.9|19883.9|48
1630374600000|2021-08-31 01:50:00|19889.5|19885.5|19887.9|19883.9|19889.5|19885.5|19887.9|19883.9|56
1630374900000|2021-08-31 01:55:00|19889.5|19885.5|19887.9|19883.9|19894.2|19890.2|19887.9|19883.9|71
1630375200000|2021-08-31 02:00:00|||||||||25
1630375500000|2021-08-31 02:05:00|19886.4|19882.4|19881.7|19877.7|19886.4|19882.4|19881.7|19877.7|61
1630375800000|2021-08-31 02:10:00|19883.3|19879.3|19881.7|19877.7|19883.3|19879.3|19881.7|19877.7|21
1630376100000|2021-08-31 02:15:00|19884.8|19880.8|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|60
1630376400000|2021-08-31 02:20:00|19884.8|19880.8|19887.9|19883.9|19891.1|19887.1|19884.8|19880.8|119
1630376700000|2021-08-31 02:25:00|19884.8|19880.8|19887.9|19883.9|19887.9|19883.9|19884.8|19880.8|24
1630377000000|2021-08-31 02:30:00|||||||||1
1630377300000|2021-08-31 02:35:00|19884.8|19880.8|19886.4|19882.4|19886.4|19882.4|19884.8|19880.8|13
1630377600000|2021-08-31 02:40:00|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|59
1630377900000|2021-08-31 02:45:00|||||||||46
1630378200000|2021-08-31 02:50:00|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|27
1630378500000|2021-08-31 02:55:00|19884.8|19880.8|19881.7|19877.7|19884.8|19880.8|19881.7|19877.7|34
1630378800000|2021-08-31 03:00:00|19878.6|19874.6|19878.6|19874.6|19878.6|19874.6|19878.6|19874.6|14
1630379100000|2021-08-31 03:05:00|19880.1|19876.1|19880.1|19876.1|19881.7|19877.7|19878.6|19874.6|90
1630379400000|2021-08-31 03:10:00|19878.6|19874.6|19878.6|19874.6|19878.6|19874.6|19875.4|19871.4|19
1630380000000|2021-08-31 03:20:00|||||||||12
1630380300000|2021-08-31 03:25:00|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|33
1630380600000|2021-08-31 03:30:00|19878.6|19874.6|19878.6|19874.6|19878.6|19874.6|19878.6|19874.6|18
1630380900000|2021-08-31 03:35:00|19875.4|19871.4|19875.4|19871.4|19875.4|19871.4|19875.4|19871.4|16
1630381200000|2021-08-31 03:40:00|||||||||2
1630381500000|2021-08-31 03:45:00|19873.9|19869.9|19875.4|19871.4|19875.4|19871.4|19872.3|19868.3|9
1630381800000|2021-08-31 03:50:00|19872.3|19868.3|19872.3|19868.3|19872.3|19868.3|19872.3|19868.3|10
1630382100000|2021-08-31 03:55:00|19870.8|19866.8|19870.8|19866.8|19872.3|19868.3|19869.2|19865.2|51
1630382400000|2021-08-31 04:00:00|19869.2|19865.2|19872.3|19868.3|19872.3|19868.3|19869.2|19865.2|2
1630382700000|2021-08-31 04:05:00|19869.2|19865.2|19869.2|19865.2|19872.3|19868.3|19869.2|19865.2|22
1630383000000|2021-08-31 04:10:00|19867.6|19863.6|19866.1|19862.1|19869.2|19865.2|19866.1|19862.1|12
1630383300000|2021-08-31 04:15:00|19862.9|19858.9|19856.7|19852.7|19862.9|19858.9|19856.7|19852.7|77
1630383600000|2021-08-31 04:20:00|||||||||22
1630383900000|2021-08-31 04:25:00|19853.6|19849.6|19853.6|19849.6|19856.7|19852.7|19853.6|19849.6|22
1630384200000|2021-08-31 04:30:00|19856.7|19852.7|19859.8|19855.8|19859.8|19855.8|19856.7|19852.7|22
1630384500000|2021-08-31 04:35:00|||||||||5
1630384800000|2021-08-31 04:40:00|19856.7|19852.7|19853.6|19849.6|19856.7|19852.7|19853.6|19849.6|28
1630385100000|2021-08-31 04:45:00|19850.4|19846.4|19852|19848|19853.6|19849.6|19850.4|19846.4|65
1630385400000|2021-08-31 04:50:00|19853.6|19849.6|19859.8|19855.8|19859.8|19855.8|19853.6|19849.6|39
1630385700000|2021-08-31 04:55:00|19856.7|19852.7|19856.7|19852.7|19858.3|19854.3|19856.7|19852.7|17
1630386000000|2021-08-31 05:00:00|19855.1|19851.1|19853.6|19849.6|19856.7|19852.7|19853.6|19849.6|27
1630386300000|2021-08-31 05:05:00|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|16
1630386600000|2021-08-31 05:10:00|19859.8|19855.8|19853.6|19849.6|19859.8|19855.8|19853.6|19849.6|32
1630386900000|2021-08-31 05:15:00|19850.4|19846.4|19850.4|19846.4|19853.6|19849.6|19850.4|19846.4|20
1630387200000|2021-08-31 05:20:00|19848.9|19844.9|19853.6|19849.6|19853.6|19849.6|19848.9|19844.9|41
1630387500000|2021-08-31 05:25:00|19855.1|19851.1|19856.7|19852.7|19856.7|19852.7|19855.1|19851.1|13
1630387800000|2021-08-31 05:30:00|19859.8|19855.8|19862.9|19858.9|19862.9|19858.9|19859.8|19855.8|48
1630388100000|2021-08-31 05:35:00|19861.4|19857.4|19853.6|19849.6|19861.4|19857.4|19853.6|19849.6|37
1630388400000|2021-08-31 05:40:00|19850.4|19846.4|19850.4|19846.4|19853.6|19849.6|19850.4|19846.4|43
1630388700000|2021-08-31 05:45:00|19852|19848|19847.3|19843.3|19853.6|19849.6|19845.8|19841.8|91
1630389000000|2021-08-31 05:50:00|19848.9|19844.9|19844.2|19840.2|19850.4|19846.4|19842.6|19838.6|58
1630389300000|2021-08-31 05:55:00|19842.6|19838.6|19837.9|19833.9|19844.2|19840.2|19836.4|19832.4|153
1630389600000|2021-08-31 06:00:00|19834.8|19830.8|19837.9|19833.9|19841.1|19837.1|19831.7|19827.7|207
1630389900000|2021-08-31 06:05:00|19834.8|19830.8|19844.2|19840.2|19844.2|19840.2|19834.8|19830.8|125
1630390200000|2021-08-31 06:10:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|25
1630390500000|2021-08-31 06:15:00|19842.6|19838.6|19839.5|19835.5|19842.6|19838.6|19837.9|19833.9|25
1630390800000|2021-08-31 06:20:00|19837.9|19833.9|19847.3|19843.3|19847.3|19843.3|19834.8|19830.8|168
1630391100000|2021-08-31 06:25:00|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|34
1630391400000|2021-08-31 06:30:00|19848.9|19844.9|19847.3|19843.3|19850.4|19846.4|19844.2|19840.2|47
1630391700000|2021-08-31 06:35:00|19845.8|19841.8|19847.3|19843.3|19847.3|19843.3|19842.6|19838.6|145
1630392000000|2021-08-31 06:40:00|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|19848.9|19844.9|7
1630392300000|2021-08-31 06:45:00|19847.3|19843.3|19847.3|19843.3|19848.9|19844.9|19847.3|19843.3|28
1630392600000|2021-08-31 06:50:00|19844.2|19840.2|19844.2|19840.2|19845.8|19841.8|19841.1|19837.1|21
1630392900000|2021-08-31 06:55:00|19842.6|19838.6|19844.2|19840.2|19848.9|19844.9|19841.1|19837.1|92
1630393200000|2021-08-31 07:00:00|19842.6|19838.6|19850.4|19846.4|19853.6|19849.6|19841.1|19837.1|207
1630393500000|2021-08-31 07:05:00|19853.6|19849.6|19856.7|19852.7|19856.7|19852.7|19844.2|19840.2|568
1630393800000|2021-08-31 07:10:00|19853.6|19849.6|19862.9|19858.9|19866.1|19862.1|19853.6|19849.6|139
1630394100000|2021-08-31 07:15:00|19861.4|19857.4|19853.6|19849.6|19861.4|19857.4|19844.2|19840.2|126
1630394400000|2021-08-31 07:20:00|19856.7|19852.7|19878.6|19874.6|19881.7|19877.7|19855.1|19851.1|127
1630394700000|2021-08-31 07:25:00|19881.7|19877.7|19872.3|19868.3|19881.7|19877.7|19869.2|19865.2|123
1630395000000|2021-08-31 07:30:00|19870.8|19866.8|19866.1|19862.1|19875.4|19871.4|19862.9|19858.9|78
1630395300000|2021-08-31 07:35:00|19864.5|19860.5|19878.6|19874.6|19880.1|19876.1|19859.8|19855.8|65
1630395600000|2021-08-31 07:40:00|19875.4|19871.4|19872.3|19868.3|19878.6|19874.6|19869.2|19865.2|84
1630395900000|2021-08-31 07:45:00|19873.9|19869.9|19881.7|19877.7|19881.7|19877.7|19873.9|19869.9|184
1630396200000|2021-08-31 07:50:00|19887.9|19883.9|19878.6|19874.6|19891.1|19887.1|19875.4|19871.4|229
1630396500000|2021-08-31 07:55:00|19875.4|19871.4|19875.4|19871.4|19877|19873|19869.2|19865.2|76
1630396800000|2021-08-31 08:00:00|19872.3|19868.3|19862.9|19858.9|19875.4|19871.4|19859.8|19855.8|223
1630397100000|2021-08-31 08:05:00|19866.1|19862.1|19869.2|19865.2|19869.2|19865.2|19864.5|19860.5|49
1630397400000|2021-08-31 08:10:00|19870.8|19866.8|19862.9|19858.9|19872.3|19868.3|19859.8|19855.8|77
1630397700000|2021-08-31 08:15:00|19866.1|19862.1|19869.2|19865.2|19869.2|19865.2|19864.5|19860.5|123
1630398000000|2021-08-31 08:20:00|19872.3|19868.3|19866.1|19862.1|19875.4|19871.4|19866.1|19862.1|84
1630398300000|2021-08-31 08:25:00|19864.5|19860.5|19875.4|19871.4|19875.4|19871.4|19862.9|19858.9|42
1630398600000|2021-08-31 08:30:00|19873.9|19869.9|19872.3|19868.3|19875.4|19871.4|19862.9|19858.9|161
1630398900000|2021-08-31 08:35:00|19869.2|19865.2|19862.9|19858.9|19877|19873|19862.9|19858.9|102
1630399200000|2021-08-31 08:40:00|19866.1|19862.1|19869.2|19865.2|19872.3|19868.3|19862.9|19858.9|94
1630399500000|2021-08-31 08:45:00|19867.6|19863.6|19853.6|19849.6|19869.2|19865.2|19853.6|19849.6|165
1630399800000|2021-08-31 08:50:00|19855.1|19851.1|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|138
1630400100000|2021-08-31 08:55:00|19859.8|19855.8|19877|19873|19878.6|19874.6|19859.8|19855.8|145
1630400400000|2021-08-31 09:00:00|19875.4|19871.4|19856.7|19852.7|19875.4|19871.4|19856.7|19852.7|219
1630400700000|2021-08-31 09:05:00|19853.6|19849.6|19850.4|19846.4|19856.7|19852.7|19847.3|19843.3|143
1630401000000|2021-08-31 09:10:00|19847.3|19843.3|19837.9|19833.9|19847.3|19843.3|19828.6|19824.6|240
1630401300000|2021-08-31 09:15:00|19836.4|19832.4|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|407
1630401600000|2021-08-31 09:20:00|19836.4|19832.4|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|163
1630401900000|2021-08-31 09:25:00|19833.3|19829.3|19834.8|19830.8|19834.8|19830.8|19823.9|19819.9|420
1630402200000|2021-08-31 09:30:00|19833.3|19829.3|19828.6|19824.6|19836.4|19832.4|19828.6|19824.6|115
1630402500000|2021-08-31 09:35:00|19830.1|19826.1|19831.7|19827.7|19837.9|19833.9|19830.1|19826.1|149
1630402800000|2021-08-31 09:40:00|19828.6|19824.6|19837.9|19833.9|19841.1|19837.1|19828.6|19824.6|138
1630403100000|2021-08-31 09:45:00|19844.2|19840.2|19847.3|19843.3|19850.4|19846.4|19844.2|19840.2|131
1630403400000|2021-08-31 09:50:00|19850.4|19846.4|19844.2|19840.2|19850.4|19846.4|19844.2|19840.2|78
1630403700000|2021-08-31 09:55:00|19847.3|19843.3|19837.9|19833.9|19847.3|19843.3|19831.7|19827.7|122
1630404000000|2021-08-31 10:00:00|19836.4|19832.4|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|83
1630404300000|2021-08-31 10:05:00|19828.6|19824.6|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|84
1630404600000|2021-08-31 10:10:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|28
1630404900000|2021-08-31 10:15:00|19828.6|19824.6|19823.9|19819.9|19828.6|19824.6|19822.3|19818.3|302
1630405200000|2021-08-31 10:20:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|217
1630405500000|2021-08-31 10:25:00|19819.2|19815.2|19819.2|19815.2|19831.7|19827.7|19816.1|19812.1|384
1630405800000|2021-08-31 10:30:00|19817.6|19813.6|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|133
1630406100000|2021-08-31 10:35:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|162
1630406400000|2021-08-31 10:40:00|19823.9|19819.9|19825.4|19821.4|19828.6|19824.6|19819.2|19815.2|492
1630406700000|2021-08-31 10:45:00|19822.3|19818.3|19809.8|19805.8|19825.4|19821.4|19800.4|19796.4|704
1630407000000|2021-08-31 10:50:00|19811.4|19807.4|19812.9|19808.9|19819.2|19815.2|19803.6|19799.6|327
1630407300000|2021-08-31 10:55:00|19816.1|19812.1|19800.4|19796.4|19816.1|19812.1|19794.2|19790.2|412
1630407600000|2021-08-31 11:00:00|19797.3|19793.3|19803.6|19799.6|19803.6|19799.6|19794.2|19790.2|331
1630407900000|2021-08-31 11:05:00|19800.4|19796.4|19809.8|19805.8|19809.8|19805.8|19794.2|19790.2|273
1630408200000|2021-08-31 11:10:00|19806.7|19802.7|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|172
1630408500000|2021-08-31 11:15:00|19806.7|19802.7|19822.3|19818.3|19822.3|19818.3|19806.7|19802.7|372
1630408800000|2021-08-31 11:20:00|19820.8|19816.8|19831.7|19827.7|19834.8|19830.8|19820.8|19816.8|622
1630409100000|2021-08-31 11:25:00|19833.3|19829.3|19825.4|19821.4|19834.8|19830.8|19819.2|19815.2|327
1630409400000|2021-08-31 11:30:00|19822.3|19818.3|19831.7|19827.7|19834.8|19830.8|19822.3|19818.3|125
1630409700000|2021-08-31 11:35:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|167
1630410000000|2021-08-31 11:40:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19825.4|19821.4|430
1630410300000|2021-08-31 11:45:00|19822.3|19818.3|19816.1|19812.1|19831.7|19827.7|19812.9|19808.9|400
1630410600000|2021-08-31 11:50:00|19814.5|19810.5|19822.3|19818.3|19827|19823|19812.9|19808.9|325
1630410900000|2021-08-31 11:55:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|330
1630411200000|2021-08-31 12:00:00|19817.6|19813.6|19819.2|19815.2|19822.3|19818.3|19809.8|19805.8|395
1630411500000|2021-08-31 12:05:00|19816.1|19812.1|19816.1|19812.1|19825.4|19821.4|19812.9|19808.9|246
1630411800000|2021-08-31 12:10:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19809.8|19805.8|441
1630412100000|2021-08-31 12:15:00|19817.6|19813.6|19819.2|19815.2|19828.6|19824.6|19812.9|19808.9|1409
1630412400000|2021-08-31 12:20:00|19816.1|19812.1|19816.1|19812.1|19822.3|19818.3|19806.7|19802.7|669
1630412700000|2021-08-31 12:25:00|19812.9|19808.9|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|577
1630413000000|2021-08-31 12:30:00|19814.5|19810.5|19825.4|19821.4|19825.4|19821.4|19812.9|19808.9|1591
1630413300000|2021-08-31 12:35:00|19822.3|19818.3|19828.6|19824.6|19836.4|19832.4|19819.2|19815.2|498
1630413600000|2021-08-31 12:40:00|19825.4|19821.4|19828.6|19824.6|19831.7|19827.7|19816.1|19812.1|667
1630413900000|2021-08-31 12:45:00|19831.7|19827.7|19847.3|19843.3|19850.4|19846.4|19831.7|19827.7|735
1630414200000|2021-08-31 12:50:00|19844.2|19840.2|19831.7|19827.7|19844.2|19840.2|19822.3|19818.3|525
1630414500000|2021-08-31 12:55:00|19828.6|19824.6|19831.7|19827.7|19837.9|19833.9|19819.2|19815.2|896
1630414800000|2021-08-31 13:00:00|19828.6|19824.6|19828.6|19824.6|19834.8|19830.8|19822.3|19818.3|793
1630415100000|2021-08-31 13:05:00|19830.1|19826.1|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|407
1630415400000|2021-08-31 13:10:00|19822.3|19818.3|19831.7|19827.7|19836.4|19832.4|19822.3|19818.3|523
1630415700000|2021-08-31 13:15:00|19830.1|19826.1|19834.8|19830.8|19837.9|19833.9|19828.6|19824.6|481
1630416000000|2021-08-31 13:20:00|19831.7|19827.7|19844.2|19840.2|19844.2|19840.2|19831.7|19827.7|280
1630416300000|2021-08-31 13:25:00|19847.3|19843.3|19844.2|19840.2|19847.3|19843.3|19837.9|19833.9|557
1630416600000|2021-08-31 13:30:00|19841.1|19837.1|19834.8|19830.8|19847.3|19843.3|19828.6|19824.6|597
1630416900000|2021-08-31 13:35:00|19836.4|19832.4|19844.2|19840.2|19844.2|19840.2|19831.7|19827.7|454
1630417200000|2021-08-31 13:40:00|19842.6|19838.6|19869.2|19865.2|19872.3|19868.3|19841.1|19837.1|936
1630417500000|2021-08-31 13:45:00|19867.6|19863.6|19872.3|19868.3|19878.6|19874.6|19850.4|19846.4|1307
1630417800000|2021-08-31 13:50:00|19873.9|19869.9|19884.8|19880.8|19887.9|19883.9|19866.1|19862.1|1364
1630418100000|2021-08-31 13:55:00|19887.9|19883.9|19875.4|19871.4|19887.9|19883.9|19872.3|19868.3|807
1630418400000|2021-08-31 14:00:00|19881.7|19877.7|19887.9|19883.9|19900.4|19896.4|19875.4|19871.4|1140
1630418700000|2021-08-31 14:05:00|19891.1|19887.1|19884.8|19880.8|19897.3|19893.3|19883.3|19879.3|1071
1630419000000|2021-08-31 14:10:00|19886.4|19882.4|19872.3|19868.3|19891.1|19887.1|19872.3|19868.3|703
1630419300000|2021-08-31 14:15:00|19870.8|19866.8|19869.2|19865.2|19872.3|19868.3|19856.7|19852.7|840
1630419600000|2021-08-31 14:20:00|19866.1|19862.1|19869.2|19865.2|19870.8|19866.8|19856.7|19852.7|976
1630419900000|2021-08-31 14:25:00|19870.8|19866.8|19872.3|19868.3|19875.4|19871.4|19862.9|19858.9|859
1630420200000|2021-08-31 14:30:00|19870.8|19866.8|19856.7|19852.7|19875.4|19871.4|19853.6|19849.6|987
1630420500000|2021-08-31 14:35:00|19859.8|19855.8|19841.1|19837.1|19862.9|19858.9|19841.1|19837.1|1002
1630420800000|2021-08-31 14:40:00|19842.6|19838.6|19819.2|19815.2|19842.6|19838.6|19819.2|19815.2|1157
1630421100000|2021-08-31 14:45:00|19817.6|19813.6|19828.6|19824.6|19834.8|19830.8|19817.6|19813.6|914
1630421400000|2021-08-31 14:50:00|19827|19823|19797.3|19793.3|19827|19823|19794.2|19790.2|1344
1630421700000|2021-08-31 14:55:00|19794.2|19790.2|19791.1|19787.1|19797.3|19793.3|19769.2|19765.2|1603
1630422000000|2021-08-31 15:00:00|19794.2|19790.2|19769.2|19765.2|19794.2|19790.2|19759.8|19755.8|1509
1630422300000|2021-08-31 15:05:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|900
1630422600000|2021-08-31 15:10:00|19769.2|19765.2|19769.2|19765.2|19784.8|19780.8|19766.1|19762.1|1104
1630422900000|2021-08-31 15:15:00|19772.3|19768.3|19775.4|19771.4|19781.7|19777.7|19766.1|19762.1|1937
1630423200000|2021-08-31 15:20:00|19772.3|19768.3|19759.8|19755.8|19772.3|19768.3|19759.8|19755.8|504
1630423500000|2021-08-31 15:25:00|19756.7|19752.7|19762.9|19758.9|19762.9|19758.9|19753.6|19749.6|1055
1630423800000|2021-08-31 15:30:00|19759.8|19755.8|19772.3|19768.3|19778.6|19774.6|19759.8|19755.8|953
1630424100000|2021-08-31 15:35:00|19769.2|19765.2|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|1274
1630424400000|2021-08-31 15:40:00|19767.6|19763.6|19762.9|19758.9|19767.6|19763.6|19756.7|19752.7|474
1630424700000|2021-08-31 15:45:00|19761.4|19757.4|19762.9|19758.9|19769.2|19765.2|19761.4|19757.4|655
1630425000000|2021-08-31 15:50:00|19761.4|19757.4|19750.4|19746.4|19766.1|19762.1|19747.3|19743.3|529
1630425300000|2021-08-31 15:55:00|19748.9|19744.9|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|966
1630425600000|2021-08-31 16:00:00|19753.6|19749.6|19737.9|19733.9|19753.6|19749.6|19734.8|19730.8|684
1630425900000|2021-08-31 16:05:00|19734.8|19730.8|19722.3|19718.3|19737.9|19733.9|19716.1|19712.1|1096
1630426200000|2021-08-31 16:10:00|19719.2|19715.2|19712.9|19708.9|19722.3|19718.3|19700.4|19696.4|957
1630426500000|2021-08-31 16:15:00|19709.8|19705.8|19709.8|19705.8|19712.9|19708.9|19700.4|19696.4|712
1630426800000|2021-08-31 16:20:00|19706.7|19702.7|19703.6|19699.6|19706.7|19702.7|19694.2|19690.2|996
1630427100000|2021-08-31 16:25:00|19702|19698|19719.2|19715.2|19719.2|19715.2|19694.2|19690.2|1036
1630427400000|2021-08-31 16:30:00|19716.1|19712.1|19725.4|19721.4|19725.4|19721.4|19712.9|19708.9|992
1630427700000|2021-08-31 16:35:00|19728.6|19724.6|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|898
1630428000000|2021-08-31 16:40:00|19722.3|19718.3|19731.7|19727.7|19731.7|19727.7|19722.3|19718.3|741
1630428300000|2021-08-31 16:45:00|19728.6|19724.6|19737.9|19733.9|19741.1|19737.1|19722.3|19718.3|716
1630428600000|2021-08-31 16:50:00|19741.1|19737.1|19741.1|19737.1|19747.3|19743.3|19741.1|19737.1|1187
1630428900000|2021-08-31 16:55:00|19737.9|19733.9|19750.4|19746.4|19750.4|19746.4|19734.8|19730.8|602
1630429200000|2021-08-31 17:00:00|19747.3|19743.3|19744.2|19740.2|19750.4|19746.4|19741.1|19737.1|663
1630429500000|2021-08-31 17:05:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19741.1|19737.1|429
1630429800000|2021-08-31 17:10:00|19741.1|19737.1|19737.9|19733.9|19747.3|19743.3|19737.9|19733.9|332
1630430100000|2021-08-31 17:15:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19731.7|19727.7|379
1630430400000|2021-08-31 17:20:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19731.7|19727.7|373
1630430700000|2021-08-31 17:25:00|19734.8|19730.8|19716.1|19712.1|19734.8|19730.8|19716.1|19712.1|956
1630431000000|2021-08-31 17:30:00|19712.9|19708.9|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|506
1630431300000|2021-08-31 17:35:00|19712.9|19708.9|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|1165
1630431600000|2021-08-31 17:40:00|19706.7|19702.7|19712.9|19708.9|19716.1|19712.1|19703.6|19699.6|492
1630431900000|2021-08-31 17:45:00|19711.4|19707.4|19722.3|19718.3|19731.7|19727.7|19706.7|19702.7|947
1630432200000|2021-08-31 17:50:00|19725.4|19721.4|19725.4|19721.4|19725.4|19721.4|19722.3|19718.3|350
1630432500000|2021-08-31 17:55:00|19722.3|19718.3|19716.1|19712.1|19722.3|19718.3|19709.8|19705.8|449
1630432800000|2021-08-31 18:00:00|19719.2|19715.2|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|380
1630433100000|2021-08-31 18:05:00|19712.9|19708.9|19719.2|19715.2|19725.4|19721.4|19709.8|19705.8|572
1630433400000|2021-08-31 18:10:00|19722.3|19718.3|19722.3|19718.3|19728.6|19724.6|19722.3|19718.3|646
1630433700000|2021-08-31 18:15:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19716.1|19712.1|262
1630434000000|2021-08-31 18:20:00|19719.2|19715.2|19722.3|19718.3|19725.4|19721.4|19719.2|19715.2|2087
1630434300000|2021-08-31 18:25:00|19725.4|19721.4|19725.4|19721.4|19728.6|19724.6|19719.2|19715.2|517
1630434600000|2021-08-31 18:30:00|19728.6|19724.6|19719.2|19715.2|19728.6|19724.6|19716.1|19712.1|437
1630434900000|2021-08-31 18:35:00|19716.1|19712.1|19719.2|19715.2|19722.3|19718.3|19716.1|19712.1|488
1630435200000|2021-08-31 18:40:00|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|19719.2|19715.2|713
1630435500000|2021-08-31 18:45:00|19725.4|19721.4|19741.1|19737.1|19744.2|19740.2|19722.3|19718.3|2304
1630435800000|2021-08-31 18:50:00|19739.5|19735.5|19737.9|19733.9|19744.2|19740.2|19737.9|19733.9|2321
1630436100000|2021-08-31 18:55:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19722.3|19718.3|4051
1630436400000|2021-08-31 19:00:00|19728.6|19724.6|19728.6|19724.6|19734.8|19730.8|19725.4|19721.4|3467
1630436700000|2021-08-31 19:05:00|19731.7|19727.7|19737.9|19733.9|19737.9|19733.9|19728.6|19724.6|1173
1630437000000|2021-08-31 19:10:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|1085
1630437300000|2021-08-31 19:15:00|19744.2|19740.2|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|534
1630437600000|2021-08-31 19:20:00|19747.3|19743.3|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|931
1630437900000|2021-08-31 19:25:00|19747.3|19743.3|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|798
1630438200000|2021-08-31 19:30:00|19750.4|19746.4|19747.3|19743.3|19753.6|19749.6|19747.3|19743.3|827
1630438500000|2021-08-31 19:35:00|19744.2|19740.2|19725.4|19721.4|19747.3|19743.3|19722.3|19718.3|1245
1630438800000|2021-08-31 19:40:00|19722.3|19718.3|19737.9|19733.9|19741.1|19737.1|19722.3|19718.3|2205
1630439100000|2021-08-31 19:45:00|19734.8|19730.8|19731.7|19727.7|19737.9|19733.9|19728.6|19724.6|1853
1630439400000|2021-08-31 19:50:00|19728.6|19724.6|19731.7|19727.7|19734.8|19730.8|19719.2|19715.2|3540
1630439700000|2021-08-31 19:55:00|19733.3|19729.3|19756.7|19752.7|19759.8|19755.8|19731.7|19727.7|9916
1630440000000|2021-08-31 20:00:00|19759.8|19755.8|19709.8|19705.8|19759.8|19755.8|19706.7|19702.7|5638
1630440300000|2021-08-31 20:05:00|19712.9|19708.9|19731.7|19727.7|19739.5|19735.5|19709.8|19705.8|1873
1630440600000|2021-08-31 20:10:00|19728.6|19724.6|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|585
1630440900000|2021-08-31 20:15:00|19728.6|19724.6|19734.8|19730.8|19741.1|19737.1|19728.6|19724.6|1264
1630441200000|2021-08-31 20:20:00|19737.9|19733.9|19737.9|19733.9|19750.4|19746.4|19737.9|19733.9|1081
1630441500000|2021-08-31 20:25:00|19734.8|19730.8|19747.3|19743.3|19755.1|19751.1|19734.8|19730.8|999
1630441800000|2021-08-31 20:30:00|19748.9|19744.9|19750.4|19746.4|19756.7|19752.7|19748.9|19744.9|486
1630442100000|2021-08-31 20:35:00|19753.6|19749.6|19744.2|19740.2|19753.6|19749.6|19741.1|19737.1|2296
1630442400000|2021-08-31 20:40:00|19745.8|19741.8|19737.9|19733.9|19747.3|19743.3|19731.7|19727.7|694
1630442700000|2021-08-31 20:45:00|19734.8|19730.8|19722.3|19718.3|19734.8|19730.8|19722.3|19718.3|1043
1630443000000|2021-08-31 20:50:00|19719.2|19715.2|19712.9|19708.9|19722.3|19718.3|19712.9|19708.9|933
1630443300000|2021-08-31 20:55:00|19709.8|19705.8|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|1362
1630447200000|2021-08-31 22:00:00|19706.7|19702.7|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|171
1630447500000|2021-08-31 22:05:00|19709.8|19705.8|19709.8|19705.8|19709.8|19705.8|19709.8|19705.8|59
1630447800000|2021-08-31 22:10:00|19712.9|19708.9|19712.9|19708.9|19714.5|19710.5|19712.9|19708.9|28
1630448100000|2021-08-31 22:15:00|19711.4|19707.4|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|6
1630448400000|2021-08-31 22:20:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|5
1630448700000|2021-08-31 22:25:00|19709.8|19705.8|19716.1|19712.1|19716.1|19712.1|19709.8|19705.8|53
1630449000000|2021-08-31 22:30:00|||||||||9
1630449300000|2021-08-31 22:35:00|||||||||9
1630449600000|2021-08-31 22:40:00|19717.6|19713.6|19725.4|19721.4|19725.4|19721.4|19717.6|19713.6|71
1630449900000|2021-08-31 22:45:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|25
1630450200000|2021-08-31 22:50:00|19716.1|19712.1|19716.1|19712.1|19716.1|19712.1|19716.1|19712.1|19
1630450500000|2021-08-31 22:55:00|19719.2|19715.2|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|30
1630450800000|2021-08-31 23:00:00|19712.9|19708.9|19706.7|19702.7|19712.9|19708.9|19705.1|19701.1|105
1630451100000|2021-08-31 23:05:00|19708.3|19704.3|19706.7|19702.7|19709.8|19705.8|19706.7|19702.7|13
1630451400000|2021-08-31 23:10:00|||||||||4
1630451700000|2021-08-31 23:15:00|||||||||28
1630452000000|2021-08-31 23:20:00|||||||||30
1630452300000|2021-08-31 23:25:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|23
1630452600000|2021-08-31 23:30:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|13
1630452900000|2021-08-31 23:35:00|19705.1|19701.1|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|15
1630453200000|2021-08-31 23:40:00|19703.6|19699.6|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|60
1630453500000|2021-08-31 23:45:00|19712.9|19708.9|19714.5|19710.5|19716.1|19712.1|19712.9|19708.9|59
1630453800000|2021-08-31 23:50:00|19716.1|19712.1|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|18
1630454100000|2021-08-31 23:55:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|69
1630454400000|2021-09-01 00:00:00|19703.6|19699.6|19694.2|19690.2|19706.7|19702.7|19694.2|19690.2|406
1630454700000|2021-09-01 00:05:00|19691.1|19687.1|19698.9|19694.9|19700.4|19696.4|19687.9|19683.9|239
1630455000000|2021-09-01 00:10:00|19697.3|19693.3|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|31
1630455300000|2021-09-01 00:15:00|19694.2|19690.2|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|117
1630455600000|2021-09-01 00:20:00|19684.8|19680.8|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|205
1630455900000|2021-09-01 00:25:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|58
1630456200000|2021-09-01 00:30:00|19700.4|19696.4|19700.4|19696.4|19703.6|19699.6|19695.8|19691.8|125
1630456500000|2021-09-01 00:35:00|19702|19698|19700.4|19696.4|19703.6|19699.6|19700.4|19696.4|112
1630456800000|2021-09-01 00:40:00|19702|19698|19703.6|19699.6|19709.8|19705.8|19700.4|19696.4|116
1630457100000|2021-09-01 00:45:00|19705.1|19701.1|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|44
1630457400000|2021-09-01 00:50:00|19703.6|19699.6|19703.6|19699.6|19706.7|19702.7|19703.6|19699.6|28
1630457700000|2021-09-01 00:55:00|19700.4|19696.4|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|78
1630458000000|2021-09-01 01:00:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|131
1630458300000|2021-09-01 01:05:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19687.9|19683.9|73
1630458600000|2021-09-01 01:10:00|19687.9|19683.9|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|68
1630458900000|2021-09-01 01:15:00|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|22
1630459200000|2021-09-01 01:20:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19687.9|19683.9|51
1630459500000|2021-09-01 01:25:00|19687.9|19683.9|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|54
1630459800000|2021-09-01 01:30:00|19684.8|19680.8|19681.7|19677.7|19687.9|19683.9|19678.6|19674.6|300
1630460100000|2021-09-01 01:35:00|19678.6|19674.6|19687.9|19683.9|19687.9|19683.9|19675.4|19671.4|100
1630460400000|2021-09-01 01:40:00|19684.8|19680.8|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|47
1630460700000|2021-09-01 01:45:00|19684.8|19680.8|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|41
1630461000000|2021-09-01 01:50:00|19692.6|19688.6|19684.8|19680.8|19694.2|19690.2|19684.8|19680.8|68
1630461300000|2021-09-01 01:55:00|19686.4|19682.4|19681.7|19677.7|19686.4|19682.4|19678.6|19674.6|23
1630461600000|2021-09-01 02:00:00|19680.1|19676.1|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|23
1630461900000|2021-09-01 02:05:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|76
1630462200000|2021-09-01 02:10:00|19681.7|19677.7|19678.6|19674.6|19684.8|19680.8|19675.4|19671.4|78
1630462500000|2021-09-01 02:15:00|19677|19673|19672.3|19668.3|19677|19673|19672.3|19668.3|71
1630462800000|2021-09-01 02:20:00|19675.4|19671.4|19666.1|19662.1|19678.6|19674.6|19666.1|19662.1|97
1630463100000|2021-09-01 02:25:00|19669.2|19665.2|19659.8|19655.8|19669.2|19665.2|19659.8|19655.8|189
1630463400000|2021-09-01 02:30:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|74
1630463700000|2021-09-01 02:35:00|19659.8|19655.8|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|88
1630464000000|2021-09-01 02:40:00|19661.4|19657.4|19662.9|19658.9|19664.5|19660.5|19661.4|19657.4|78
1630464300000|2021-09-01 02:45:00|19666.1|19662.1|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|61
1630464600000|2021-09-01 02:50:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|28
1630464900000|2021-09-01 02:55:00|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|19656.7|19652.7|32
1630465200000|2021-09-01 03:00:00|19658.3|19654.3|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|35
1630465500000|2021-09-01 03:05:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|55
1630465800000|2021-09-01 03:10:00|||||||||7
1630466100000|2021-09-01 03:15:00|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|30
1630466400000|2021-09-01 03:20:00|||||||||20
1630466700000|2021-09-01 03:25:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|37
1630467000000|2021-09-01 03:30:00|||||||||14
1630467300000|2021-09-01 03:35:00|19667.6|19663.6|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|63
1630467600000|2021-09-01 03:40:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|59
1630467900000|2021-09-01 03:45:00|19675.4|19671.4|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|101
1630468200000|2021-09-01 03:50:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|29
1630468500000|2021-09-01 03:55:00|19675.4|19671.4|19675.4|19671.4|19675.4|19671.4|19675.4|19671.4|2
1630469100000|2021-09-01 04:05:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|32
1630469400000|2021-09-01 04:10:00|||||||||7
1630469700000|2021-09-01 04:15:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19662.9|19658.9|78
1630470300000|2021-09-01 04:25:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|49
1630470600000|2021-09-01 04:30:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|10
1630470900000|2021-09-01 04:35:00|19664.5|19660.5|19662.9|19658.9|19664.5|19660.5|19659.8|19655.8|46
1630471200000|2021-09-01 04:40:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|5
1630471500000|2021-09-01 04:45:00|||||||||1
1630471800000|2021-09-01 04:50:00|19667.6|19663.6|19669.2|19665.2|19669.2|19665.2|19666.1|19662.1|53
1630472100000|2021-09-01 04:55:00|19670.8|19666.8|19669.2|19665.2|19670.8|19666.8|19666.1|19662.1|110
1630472400000|2021-09-01 05:00:00|||||||||2
1630472700000|2021-09-01 05:05:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|47
1630473000000|2021-09-01 05:10:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|44
1630473300000|2021-09-01 05:15:00|19675.4|19671.4|19675.4|19671.4|19677|19673|19675.4|19671.4|10
1630473600000|2021-09-01 05:20:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|64
1630473900000|2021-09-01 05:25:00|19670.8|19666.8|19672.3|19668.3|19672.3|19668.3|19670.8|19666.8|24
1630474200000|2021-09-01 05:30:00|19669.2|19665.2|19678.6|19674.6|19678.6|19674.6|19666.1|19662.1|84
1630474500000|2021-09-01 05:35:00|19677|19673|19672.3|19668.3|19678.6|19674.6|19672.3|19668.3|71
1630474800000|2021-09-01 05:40:00|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19
1630475100000|2021-09-01 05:45:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|36
1630475400000|2021-09-01 05:50:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19662.9|19658.9|57
1630475700000|2021-09-01 05:55:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|46
1630476000000|2021-09-01 06:00:00|19669.2|19665.2|19681.7|19677.7|19681.7|19677.7|19669.2|19665.2|168
1630476300000|2021-09-01 06:05:00|19678.6|19674.6|19684.8|19680.8|19691.1|19687.1|19678.6|19674.6|217
1630476600000|2021-09-01 06:10:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|106
1630476900000|2021-09-01 06:15:00|19687.9|19683.9|19681.7|19677.7|19691.1|19687.1|19678.6|19674.6|135
1630477200000|2021-09-01 06:20:00|19680.1|19676.1|19681.7|19677.7|19681.7|19677.7|19678.6|19674.6|153
1630477500000|2021-09-01 06:25:00|19678.6|19674.6|19675.4|19671.4|19678.6|19674.6|19670.8|19666.8|126
1630477800000|2021-09-01 06:30:00|19673.9|19669.9|19681.7|19677.7|19681.7|19677.7|19669.2|19665.2|102
1630478100000|2021-09-01 06:35:00|19678.6|19674.6|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|95
1630478400000|2021-09-01 06:40:00|19680.1|19676.1|19691.1|19687.1|19691.1|19687.1|19678.6|19674.6|130
1630478700000|2021-09-01 06:45:00|19687.9|19683.9|19687.9|19683.9|19694.2|19690.2|19684.8|19680.8|174
1630479000000|2021-09-01 06:50:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19678.6|19674.6|216
1630479300000|2021-09-01 06:55:00|19681.7|19677.7|19684.8|19680.8|19687.9|19683.9|19678.6|19674.6|109
1630479600000|2021-09-01 07:00:00|19681.7|19677.7|19697.3|19693.3|19697.3|19693.3|19678.6|19674.6|247
1630479900000|2021-09-01 07:05:00|19694.2|19690.2|19678.6|19674.6|19694.2|19690.2|19678.6|19674.6|196
1630480200000|2021-09-01 07:10:00|19681.7|19677.7|19669.2|19665.2|19681.7|19677.7|19666.1|19662.1|192
1630480500000|2021-09-01 07:15:00|19672.3|19668.3|19669.2|19665.2|19678.6|19674.6|19662.9|19658.9|273
1630480800000|2021-09-01 07:20:00|19667.6|19663.6|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|281
1630481100000|2021-09-01 07:25:00|19667.6|19663.6|19675.4|19671.4|19675.4|19671.4|19666.1|19662.1|395
1630481400000|2021-09-01 07:30:00|19673.9|19669.9|19678.6|19674.6|19684.8|19680.8|19669.2|19665.2|118
1630481700000|2021-09-01 07:35:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19666.1|19662.1|204
1630482000000|2021-09-01 07:40:00|19681.7|19677.7|19681.7|19677.7|19683.3|19679.3|19678.6|19674.6|222
1630482300000|2021-09-01 07:45:00|19678.6|19674.6|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|514
1630482600000|2021-09-01 07:50:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19666.1|19662.1|331
1630482900000|2021-09-01 07:55:00|19672.3|19668.3|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|190
1630483200000|2021-09-01 08:00:00|19672.3|19668.3|19678.6|19674.6|19681.7|19677.7|19670.8|19666.8|176
1630483500000|2021-09-01 08:05:00|19672.3|19668.3|19675.4|19671.4|19675.4|19671.4|19666.1|19662.1|271
1630483800000|2021-09-01 08:10:00|19673.9|19669.9|19681.7|19677.7|19684.8|19680.8|19673.9|19669.9|156
1630484100000|2021-09-01 08:15:00|19678.6|19674.6|19691.1|19687.1|19691.1|19687.1|19672.3|19668.3|278
1630484400000|2021-09-01 08:20:00|19694.2|19690.2|19694.2|19690.2|19702|19698|19694.2|19690.2|629
1630484700000|2021-09-01 08:25:00|19691.1|19687.1|19694.2|19690.2|19694.2|19690.2|19687.9|19683.9|144
1630485000000|2021-09-01 08:30:00|19691.1|19687.1|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|132
1630485300000|2021-09-01 08:35:00|19684.8|19680.8|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|150
1630485600000|2021-09-01 08:40:00|19689.5|19685.5|19684.8|19680.8|19691.1|19687.1|19677|19673|101
1630485900000|2021-09-01 08:45:00|19686.4|19682.4|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|123
1630486200000|2021-09-01 08:50:00|19687.9|19683.9|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|93
1630486500000|2021-09-01 08:55:00|19691.1|19687.1|19687.9|19683.9|19692.6|19688.6|19684.8|19680.8|85
1630486800000|2021-09-01 09:00:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19678.6|19674.6|131
1630487100000|2021-09-01 09:05:00|19684.8|19680.8|19697.3|19693.3|19697.3|19693.3|19684.8|19680.8|76
1630487400000|2021-09-01 09:10:00|19700.4|19696.4|19687.9|19683.9|19700.4|19696.4|19684.8|19680.8|168
1630487700000|2021-09-01 09:15:00|19691.1|19687.1|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|226
1630488000000|2021-09-01 09:20:00|19698.9|19694.9|19717.6|19713.6|19722.3|19718.3|19697.3|19693.3|339
1630488300000|2021-09-01 09:25:00|19719.2|19715.2|19719.2|19715.2|19722.3|19718.3|19712.9|19708.9|453
1630488600000|2021-09-01 09:30:00|19716.1|19712.1|19719.2|19715.2|19725.4|19721.4|19712.9|19708.9|1271
1630488900000|2021-09-01 09:35:00|19716.1|19712.1|19725.4|19721.4|19731.7|19727.7|19716.1|19712.1|239
1630489200000|2021-09-01 09:40:00|19728.6|19724.6|19728.6|19724.6|19730.1|19726.1|19722.3|19718.3|151
1630489500000|2021-09-01 09:45:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19722.3|19718.3|175
1630489800000|2021-09-01 09:50:00|19725.4|19721.4|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|142
1630490100000|2021-09-01 09:55:00|19722.3|19718.3|19719.2|19715.2|19722.3|19718.3|19719.2|19715.2|64
1630490400000|2021-09-01 10:00:00|19722.3|19718.3|19712.9|19708.9|19722.3|19718.3|19709.8|19705.8|144
1630490700000|2021-09-01 10:05:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19709.8|19705.8|71
1630491000000|2021-09-01 10:10:00|19712.9|19708.9|19706.7|19702.7|19716.1|19712.1|19706.7|19702.7|140
1630491300000|2021-09-01 10:15:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19706.7|19702.7|132
1630491600000|2021-09-01 10:20:00|19703.6|19699.6|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|87
1630491900000|2021-09-01 10:25:00|19712.9|19708.9|19706.7|19702.7|19712.9|19708.9|19703.6|19699.6|48
1630492200000|2021-09-01 10:30:00|19708.3|19704.3|19706.7|19702.7|19709.8|19705.8|19700.4|19696.4|133
1630492500000|2021-09-01 10:35:00|19703.6|19699.6|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|55
1630492800000|2021-09-01 10:40:00|19708.3|19704.3|19712.9|19708.9|19719.2|19715.2|19708.3|19704.3|73
1630493100000|2021-09-01 10:45:00|19714.5|19710.5|19719.2|19715.2|19722.3|19718.3|19712.9|19708.9|131
1630493400000|2021-09-01 10:50:00|19717.6|19713.6|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|153
1630493700000|2021-09-01 10:55:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19709.8|19705.8|92
1630494000000|2021-09-01 11:00:00|19709.8|19705.8|19709.8|19705.8|19722.3|19718.3|19709.8|19705.8|271
1630494300000|2021-09-01 11:05:00|19706.7|19702.7|19691.1|19687.1|19706.7|19702.7|19691.1|19687.1|251
1630494600000|2021-09-01 11:10:00|19692.6|19688.6|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|2287
1630494900000|2021-09-01 11:15:00|19700.4|19696.4|19687.9|19683.9|19700.4|19696.4|19686.4|19682.4|420
1630495200000|2021-09-01 11:20:00|19684.8|19680.8|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|309
1630495500000|2021-09-01 11:25:00|19686.4|19682.4|19694.2|19690.2|19697.3|19693.3|19684.8|19680.8|519
1630495800000|2021-09-01 11:30:00|19691.1|19687.1|19678.6|19674.6|19691.1|19687.1|19678.6|19674.6|281
1630496100000|2021-09-01 11:35:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|292
1630496400000|2021-09-01 11:40:00|19684.8|19680.8|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|174
1630496700000|2021-09-01 11:45:00|19684.8|19680.8|19691.1|19687.1|19691.1|19687.1|19678.6|19674.6|364
1630497000000|2021-09-01 11:50:00|19692.6|19688.6|19691.1|19687.1|19700.4|19696.4|19691.1|19687.1|236
1630497300000|2021-09-01 11:55:00|19687.9|19683.9|19695.8|19691.8|19695.8|19691.8|19687.9|19683.9|344
1630497600000|2021-09-01 12:00:00|19697.3|19693.3|19675.4|19671.4|19697.3|19693.3|19675.4|19671.4|525
1630497900000|2021-09-01 12:05:00|19677|19673|19703.6|19699.6|19703.6|19699.6|19675.4|19671.4|332
1630498200000|2021-09-01 12:10:00|19705.1|19701.1|19700.4|19696.4|19706.7|19702.7|19694.2|19690.2|273
1630498500000|2021-09-01 12:15:00|19702|19698|19712.9|19708.9|19728.6|19724.6|19691.1|19687.1|1509
1630498800000|2021-09-01 12:20:00|19711.4|19707.4|19669.2|19665.2|19711.4|19707.4|19666.1|19662.1|1259
1630499100000|2021-09-01 12:25:00|19672.3|19668.3|19691.1|19687.1|19703.6|19699.6|19672.3|19668.3|761
1630499400000|2021-09-01 12:30:00|19692.6|19688.6|19703.6|19699.6|19709.8|19705.8|19691.1|19687.1|660
1630499700000|2021-09-01 12:35:00|19700.4|19696.4|19719.2|19715.2|19731.7|19727.7|19700.4|19696.4|933
1630500000000|2021-09-01 12:40:00|19722.3|19718.3|19728.6|19724.6|19728.6|19724.6|19712.9|19708.9|923
1630500300000|2021-09-01 12:45:00|19731.7|19727.7|19741.1|19737.1|19744.2|19740.2|19722.3|19718.3|1439
1630500600000|2021-09-01 12:50:00|19744.2|19740.2|19762.9|19758.9|19769.2|19765.2|19734.8|19730.8|1120
1630500900000|2021-09-01 12:55:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19753.6|19749.6|1396
1630501200000|2021-09-01 13:00:00|19775.4|19771.4|19770.8|19766.8|19781.7|19777.7|19762.9|19758.9|1696
1630501500000|2021-09-01 13:05:00|19772.3|19768.3|19781.7|19777.7|19787.9|19783.9|19762.9|19758.9|1484
1630501800000|2021-09-01 13:10:00|19784.8|19780.8|19787.9|19783.9|19797.3|19793.3|19778.6|19774.6|782
1630502100000|2021-09-01 13:15:00|19789.5|19785.5|19825.4|19821.4|19834.8|19830.8|19789.5|19785.5|1913
1630502400000|2021-09-01 13:20:00|19828.6|19824.6|19825.4|19821.4|19837.9|19833.9|19819.2|19815.2|1553
1630502700000|2021-09-01 13:25:00|19822.3|19818.3|19819.2|19815.2|19831.7|19827.7|19816.1|19812.1|1037
1630503000000|2021-09-01 13:30:00|19822.3|19818.3|19816.1|19812.1|19825.4|19821.4|19803.6|19799.6|1334
1630503300000|2021-09-01 13:35:00|19819.2|19815.2|19819.2|19815.2|19831.7|19827.7|19816.1|19812.1|1058
1630503600000|2021-09-01 13:40:00|19820.8|19816.8|19819.2|19815.2|19834.8|19830.8|19819.2|19815.2|699
1630503900000|2021-09-01 13:45:00|19822.3|19818.3|19800.4|19796.4|19825.4|19821.4|19786.4|19782.4|1281
1630504200000|2021-09-01 13:50:00|19798.9|19794.9|19800.4|19796.4|19816.1|19812.1|19791.1|19787.1|794
1630504500000|2021-09-01 13:55:00|19802|19798|19792.6|19788.6|19806.7|19802.7|19791.1|19787.1|617
1630504800000|2021-09-01 14:00:00|19781.7|19777.7|19800.4|19796.4|19800.4|19796.4|19770.8|19766.8|1123
1630505100000|2021-09-01 14:05:00|19797.3|19793.3|19784.8|19780.8|19797.3|19793.3|19766.1|19762.1|833
1630505400000|2021-09-01 14:10:00|19787.9|19783.9|19787.9|19783.9|19809.8|19805.8|19784.8|19780.8|1146
1630505700000|2021-09-01 14:15:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19772.3|19768.3|889
1630506000000|2021-09-01 14:20:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|502
1630506300000|2021-09-01 14:25:00|19781.7|19777.7|19775.4|19771.4|19781.7|19777.7|19766.1|19762.1|848
1630506600000|2021-09-01 14:30:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19759.8|19755.8|517
1630506900000|2021-09-01 14:35:00|19767.6|19763.6|19766.1|19762.1|19772.3|19768.3|19759.8|19755.8|324
1630507200000|2021-09-01 14:40:00|19769.2|19765.2|19756.7|19752.7|19769.2|19765.2|19756.7|19752.7|511
1630507500000|2021-09-01 14:45:00|19759.8|19755.8|19744.2|19740.2|19759.8|19755.8|19744.2|19740.2|733
1630507800000|2021-09-01 14:50:00|19741.1|19737.1|19737.9|19733.9|19744.2|19740.2|19734.8|19730.8|1286
1630508100000|2021-09-01 14:55:00|19734.8|19730.8|19737.9|19733.9|19741.1|19737.1|19734.8|19730.8|608
1630508400000|2021-09-01 15:00:00|19741.1|19737.1|19731.7|19727.7|19741.1|19737.1|19719.2|19715.2|1111
1630508700000|2021-09-01 15:05:00|19734.8|19730.8|19731.7|19727.7|19734.8|19730.8|19722.3|19718.3|662
1630509000000|2021-09-01 15:10:00|19734.8|19730.8|19747.3|19743.3|19756.7|19752.7|19731.7|19727.7|924
1630509300000|2021-09-01 15:15:00|19744.2|19740.2|19739.5|19735.5|19753.6|19749.6|19734.8|19730.8|538
1630509600000|2021-09-01 15:20:00|19737.9|19733.9|19766.1|19762.1|19769.2|19765.2|19737.9|19733.9|632
1630509900000|2021-09-01 15:25:00|19769.2|19765.2|19759.8|19755.8|19769.2|19765.2|19753.6|19749.6|457
1630510200000|2021-09-01 15:30:00|19756.7|19752.7|19756.7|19752.7|19759.8|19755.8|19747.3|19743.3|592
1630510500000|2021-09-01 15:35:00|19759.8|19755.8|19766.1|19762.1|19766.1|19762.1|19756.7|19752.7|396
1630510800000|2021-09-01 15:40:00|19762.9|19758.9|19759.8|19755.8|19764.5|19760.5|19755.1|19751.1|392
1630511100000|2021-09-01 15:45:00|19758.3|19754.3|19753.6|19749.6|19762.9|19758.9|19753.6|19749.6|944
1630511400000|2021-09-01 15:50:00|19756.7|19752.7|19772.3|19768.3|19772.3|19768.3|19756.7|19752.7|362
1630511700000|2021-09-01 15:55:00|19775.4|19771.4|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|376
1630512000000|2021-09-01 16:00:00|19769.2|19765.2|19767.6|19763.6|19775.4|19771.4|19766.1|19762.1|253
1630512300000|2021-09-01 16:05:00|19769.2|19765.2|19778.6|19774.6|19781.7|19777.7|19766.1|19762.1|473
1630512600000|2021-09-01 16:10:00|19775.4|19771.4|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|617
1630512900000|2021-09-01 16:15:00|19775.4|19771.4|19762.9|19758.9|19775.4|19771.4|19762.9|19758.9|337
1630513200000|2021-09-01 16:20:00|19766.1|19762.1|19756.7|19752.7|19766.1|19762.1|19756.7|19752.7|178
1630513500000|2021-09-01 16:25:00|19759.8|19755.8|19753.6|19749.6|19762.9|19758.9|19753.6|19749.6|271
1630513800000|2021-09-01 16:30:00|19750.4|19746.4|19737.9|19733.9|19750.4|19746.4|19734.8|19730.8|278
1630514100000|2021-09-01 16:35:00|19736.4|19732.4|19737.9|19733.9|19741.1|19737.1|19731.7|19727.7|237
1630514400000|2021-09-01 16:40:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19737.9|19733.9|145
1630514700000|2021-09-01 16:45:00|19744.2|19740.2|19737.9|19733.9|19744.2|19740.2|19737.9|19733.9|174
1630515000000|2021-09-01 16:50:00|19734.8|19730.8|19753.6|19749.6|19753.6|19749.6|19734.8|19730.8|339
1630515300000|2021-09-01 16:55:00|19752|19748|19744.2|19740.2|19753.6|19749.6|19737.9|19733.9|309
1630515600000|2021-09-01 17:00:00|19745.8|19741.8|19741.1|19737.1|19745.8|19741.8|19741.1|19737.1|102
1630515900000|2021-09-01 17:05:00|||||||||157
1630516200000|2021-09-01 17:10:00|19744.2|19740.2|19750.4|19746.4|19750.4|19746.4|19741.1|19737.1|198
1630516500000|2021-09-01 17:15:00|19753.6|19749.6|19753.6|19749.6|19756.7|19752.7|19747.3|19743.3|373
1630516800000|2021-09-01 17:20:00|19755.1|19751.1|19756.7|19752.7|19756.7|19752.7|19753.6|19749.6|125
1630517100000|2021-09-01 17:25:00|19759.8|19755.8|19759.8|19755.8|19762.9|19758.9|19759.8|19755.8|175
1630517400000|2021-09-01 17:30:00|19762.9|19758.9|19750.4|19746.4|19762.9|19758.9|19750.4|19746.4|206
1630517700000|2021-09-01 17:35:00|19753.6|19749.6|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|237
1630518000000|2021-09-01 17:40:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|546
1630518300000|2021-09-01 17:45:00|19745.8|19741.8|19747.3|19743.3|19747.3|19743.3|19744.2|19740.2|215
1630518600000|2021-09-01 17:50:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|545
1630518900000|2021-09-01 17:55:00|19756.7|19752.7|19766.1|19762.1|19766.1|19762.1|19756.7|19752.7|188
1630519200000|2021-09-01 18:00:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|283
1630519500000|2021-09-01 18:05:00|19762.9|19758.9|19772.3|19768.3|19772.3|19768.3|19762.9|19758.9|765
1630519800000|2021-09-01 18:10:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|278
1630520100000|2021-09-01 18:15:00|19772.3|19768.3|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|230
1630520400000|2021-09-01 18:20:00|19780.1|19776.1|19769.2|19765.2|19781.7|19777.7|19766.1|19762.1|260
1630520700000|2021-09-01 18:25:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|186
1630521000000|2021-09-01 18:30:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|186
1630521300000|2021-09-01 18:35:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|144
1630521600000|2021-09-01 18:40:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19766.1|19762.1|216
1630521900000|2021-09-01 18:45:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19753.6|19749.6|481
1630522200000|2021-09-01 18:50:00|19762.9|19758.9|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|373
1630522500000|2021-09-01 18:55:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|660
1630522800000|2021-09-01 19:00:00|19766.1|19762.1|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|261
1630523100000|2021-09-01 19:05:00|19761.4|19757.4|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|251
1630523400000|2021-09-01 19:10:00|19759.8|19755.8|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|226
1630523700000|2021-09-01 19:15:00|19766.1|19762.1|19766.1|19762.1|19767.6|19763.6|19764.5|19760.5|285
1630524000000|2021-09-01 19:20:00|19767.6|19763.6|19766.1|19762.1|19767.6|19763.6|19766.1|19762.1|126
1630524300000|2021-09-01 19:25:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|262
1630524600000|2021-09-01 19:30:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|276
1630524900000|2021-09-01 19:35:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|157
1630525200000|2021-09-01 19:40:00|19778.6|19774.6|19772.3|19768.3|19778.6|19774.6|19772.3|19768.3|345
1630525500000|2021-09-01 19:45:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|403
1630525800000|2021-09-01 19:50:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|400
1630526100000|2021-09-01 19:55:00|19772.3|19768.3|19759.8|19755.8|19775.4|19771.4|19759.8|19755.8|861
1630526400000|2021-09-01 20:00:00|19756.7|19752.7|19769.2|19765.2|19772.3|19768.3|19756.7|19752.7|723
1630526700000|2021-09-01 20:05:00|19767.6|19763.6|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|790
1630527000000|2021-09-01 20:10:00|19766.1|19762.1|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|164
1630527300000|2021-09-01 20:15:00|19772.3|19768.3|19769.2|19765.2|19778.6|19774.6|19769.2|19765.2|258
1630527600000|2021-09-01 20:20:00|19772.3|19768.3|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|308
1630527900000|2021-09-01 20:25:00|19781.7|19777.7|19781.7|19777.7|19791.1|19787.1|19781.7|19777.7|254
1630528200000|2021-09-01 20:30:00|19784.8|19780.8|19781.7|19777.7|19787.9|19783.9|19781.7|19777.7|551
1630528500000|2021-09-01 20:35:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|426
1630528800000|2021-09-01 20:40:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19784.8|19780.8|250
1630529100000|2021-09-01 20:45:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|80
1630529400000|2021-09-01 20:50:00|19781.7|19777.7|19778.6|19774.6|19787.9|19783.9|19778.6|19774.6|366
1630529700000|2021-09-01 20:55:00|19781.7|19777.7|19783.3|19779.3|19784.8|19780.8|19778.6|19774.6|142
1630533600000|2021-09-01 22:00:00|19777|19773|19772.3|19768.3|19777|19773|19766.1|19762.1|110
1630533900000|2021-09-01 22:05:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|18
1630534800000|2021-09-01 22:20:00|19769.2|19765.2|19772.3|19768.3|19773.9|19769.9|19769.2|19765.2|14
1630535100000|2021-09-01 22:25:00|||||||||5
1630535400000|2021-09-01 22:30:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19773.9|19769.9|3
1630535700000|2021-09-01 22:35:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19772.3|19768.3|23
1630536000000|2021-09-01 22:40:00|||||||||7
1630536300000|2021-09-01 22:45:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|16
1630536600000|2021-09-01 22:50:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|8
1630537200000|2021-09-01 23:00:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|23
1630537500000|2021-09-01 23:05:00|19770.8|19766.8|19770.8|19766.8|19770.8|19766.8|19769.2|19765.2|10
1630537800000|2021-09-01 23:10:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|4
1630538100000|2021-09-01 23:15:00|||||||||3
1630538400000|2021-09-01 23:20:00|||||||||4
1630538700000|2021-09-01 23:25:00|||||||||1
1630539000000|2021-09-01 23:30:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|98
1630539300000|2021-09-01 23:35:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|32
1630539600000|2021-09-01 23:40:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|15
1630539900000|2021-09-01 23:45:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|72
1630540200000|2021-09-01 23:50:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|13
1630540500000|2021-09-01 23:55:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|44
1630540800000|2021-09-02 00:00:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|48
1630541100000|2021-09-02 00:05:00|19767.6|19763.6|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|57
1630541400000|2021-09-02 00:10:00|19773.9|19769.9|19766.1|19762.1|19773.9|19769.9|19766.1|19762.1|65
1630541700000|2021-09-02 00:15:00|19769.2|19765.2|19766.1|19762.1|19772.3|19768.3|19766.1|19762.1|23
1630542000000|2021-09-02 00:20:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|11
1630542300000|2021-09-02 00:25:00|19764.5|19760.5|19769.2|19765.2|19775.4|19771.4|19764.5|19760.5|36
1630542600000|2021-09-02 00:30:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|29
1630542900000|2021-09-02 00:35:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|36
1630543200000|2021-09-02 00:40:00|19772.3|19768.3|19777|19773|19778.6|19774.6|19772.3|19768.3|53
1630543500000|2021-09-02 00:45:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|43
1630543800000|2021-09-02 00:50:00|19781.7|19777.7|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|22
1630544100000|2021-09-02 00:55:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|46
1630544400000|2021-09-02 01:00:00|19773.9|19769.9|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|59
1630544700000|2021-09-02 01:05:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19773.9|19769.9|13
1630545000000|2021-09-02 01:10:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|12
1630545300000|2021-09-02 01:15:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|36
1630545600000|2021-09-02 01:20:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|36
1630545900000|2021-09-02 01:25:00|||||||||7
1630546200000|2021-09-02 01:30:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|17
1630546500000|2021-09-02 01:35:00|||||||||8
1630546800000|2021-09-02 01:40:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|61
1630547100000|2021-09-02 01:45:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|24
1630547400000|2021-09-02 01:50:00|19777|19773|19781.7|19777.7|19781.7|19777.7|19777|19773|9
1630547700000|2021-09-02 01:55:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|8
1630548000000|2021-09-02 02:00:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|48
1630548300000|2021-09-02 02:05:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|26
1630548600000|2021-09-02 02:10:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|11
1630548900000|2021-09-02 02:15:00|19764.5|19760.5|19762.9|19758.9|19764.5|19760.5|19762.9|19758.9|11
1630549200000|2021-09-02 02:20:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|42
1630549500000|2021-09-02 02:25:00|19770.8|19766.8|19769.2|19765.2|19770.8|19766.8|19769.2|19765.2|16
1630549800000|2021-09-02 02:30:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|687
1630550100000|2021-09-02 02:35:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|32
1630550400000|2021-09-02 02:40:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|31
1630550700000|2021-09-02 02:45:00|||||||||2
1630551000000|2021-09-02 02:50:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|10
1630551300000|2021-09-02 02:55:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|11
1630551600000|2021-09-02 03:00:00|||||||||17
1630551900000|2021-09-02 03:05:00|||||||||6
1630552200000|2021-09-02 03:10:00|19764.5|19760.5|19759.8|19755.8|19764.5|19760.5|19759.8|19755.8|12
1630552500000|2021-09-02 03:15:00|19761.4|19757.4|19766.1|19762.1|19766.1|19762.1|19761.4|19757.4|21
1630552800000|2021-09-02 03:20:00|19764.5|19760.5|19759.8|19755.8|19764.5|19760.5|19759.8|19755.8|9
1630553100000|2021-09-02 03:25:00|||||||||8
1630553400000|2021-09-02 03:30:00|||||||||13
1630553700000|2021-09-02 03:35:00|||||||||4
1630554000000|2021-09-02 03:40:00|19756.7|19752.7|19755.1|19751.1|19758.3|19754.3|19753.6|19749.6|46
1630554300000|2021-09-02 03:45:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|16
1630554600000|2021-09-02 03:50:00|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|20
1630554900000|2021-09-02 03:55:00|19755.1|19751.1|19756.7|19752.7|19756.7|19752.7|19753.6|19749.6|22
1630555200000|2021-09-02 04:00:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|29
1630555500000|2021-09-02 04:05:00|19759.8|19755.8|19756.7|19752.7|19762.9|19758.9|19756.7|19752.7|27
1630555800000|2021-09-02 04:10:00|||||||||5
1630556100000|2021-09-02 04:15:00|19758.3|19754.3|19759.8|19755.8|19759.8|19755.8|19758.3|19754.3|12
1630556400000|2021-09-02 04:20:00|19761.4|19757.4|19759.8|19755.8|19761.4|19757.4|19759.8|19755.8|9
1630556700000|2021-09-02 04:25:00|||||||||2
1630557000000|2021-09-02 04:30:00|||||||||2
1630557300000|2021-09-02 04:35:00|||||||||1
1630557600000|2021-09-02 04:40:00|||||||||4
1630557900000|2021-09-02 04:45:00|19756.7|19752.7|19756.7|19752.7|19759.8|19755.8|19756.7|19752.7|9
1630558200000|2021-09-02 04:50:00|19759.8|19755.8|19759.8|19755.8|19759.8|19755.8|19759.8|19755.8|12
1630558500000|2021-09-02 04:55:00|19761.4|19757.4|19759.8|19755.8|19762.9|19758.9|19759.8|19755.8|16
1630558800000|2021-09-02 05:00:00|||||||||3
1630559100000|2021-09-02 05:05:00|19758.3|19754.3|19756.7|19752.7|19759.8|19755.8|19756.7|19752.7|19
1630559400000|2021-09-02 05:10:00|19753.6|19749.6|19756.7|19752.7|19756.7|19752.7|19753.6|19749.6|64
1630559700000|2021-09-02 05:15:00|19755.1|19751.1|19755.1|19751.1|19756.7|19752.7|19753.6|19749.6|22
1630560000000|2021-09-02 05:20:00|19753.6|19749.6|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|12
1630560300000|2021-09-02 05:25:00|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|20
1630560600000|2021-09-02 05:30:00|19762.9|19758.9|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|43
1630560900000|2021-09-02 05:35:00|||||||||39
1630561200000|2021-09-02 05:40:00|19762.9|19758.9|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|26
1630561500000|2021-09-02 05:45:00|19767.6|19763.6|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|14
1630561800000|2021-09-02 05:50:00|19773.9|19769.9|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|85
1630562100000|2021-09-02 05:55:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|31
1630562400000|2021-09-02 06:00:00|19775.4|19771.4|19791.1|19787.1|19794.2|19790.2|19773.9|19769.9|128
1630562700000|2021-09-02 06:05:00|19789.5|19785.5|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|58
1630563000000|2021-09-02 06:10:00|19789.5|19785.5|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|46
1630563300000|2021-09-02 06:15:00|19784.8|19780.8|19772.3|19768.3|19787.9|19783.9|19772.3|19768.3|54
1630563600000|2021-09-02 06:20:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|124
1630563900000|2021-09-02 06:25:00|19783.3|19779.3|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|164
1630564200000|2021-09-02 06:30:00|19783.3|19779.3|19787.9|19783.9|19787.9|19783.9|19778.6|19774.6|92
1630564500000|2021-09-02 06:35:00|19784.8|19780.8|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|116
1630564800000|2021-09-02 06:40:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|47
1630565100000|2021-09-02 06:45:00|19783.3|19779.3|19783.3|19779.3|19786.4|19782.4|19781.7|19777.7|72
1630565400000|2021-09-02 06:50:00|19784.8|19780.8|19778.6|19774.6|19784.8|19780.8|19772.3|19768.3|129
1630565700000|2021-09-02 06:55:00|19780.1|19776.1|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|103
1630566000000|2021-09-02 07:00:00|19778.6|19774.6|19787.9|19783.9|19791.1|19787.1|19772.3|19768.3|245
1630566300000|2021-09-02 07:05:00|19791.1|19787.1|19778.6|19774.6|19792.6|19788.6|19775.4|19771.4|212
1630566600000|2021-09-02 07:10:00|19780.1|19776.1|19766.1|19762.1|19781.7|19777.7|19766.1|19762.1|149
1630566900000|2021-09-02 07:15:00|19767.6|19763.6|19778.6|19774.6|19780.1|19776.1|19767.6|19763.6|82
1630567200000|2021-09-02 07:20:00|19775.4|19771.4|19775.4|19771.4|19784.8|19780.8|19775.4|19771.4|67
1630567500000|2021-09-02 07:25:00|19773.9|19769.9|19778.6|19774.6|19778.6|19774.6|19769.2|19765.2|68
1630567800000|2021-09-02 07:30:00|19775.4|19771.4|19775.4|19771.4|19784.8|19780.8|19775.4|19771.4|96
1630568100000|2021-09-02 07:35:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|54
1630568400000|2021-09-02 07:40:00|19784.8|19780.8|19781.7|19777.7|19786.4|19782.4|19778.6|19774.6|73
1630568700000|2021-09-02 07:45:00|19778.6|19774.6|19781.7|19777.7|19791.1|19787.1|19778.6|19774.6|97
1630569000000|2021-09-02 07:50:00|19778.6|19774.6|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|80
1630569300000|2021-09-02 07:55:00|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|84
1630569600000|2021-09-02 08:00:00|19783.3|19779.3|19787.9|19783.9|19791.1|19787.1|19781.7|19777.7|97
1630569900000|2021-09-02 08:05:00|19791.1|19787.1|19784.8|19780.8|19797.3|19793.3|19778.6|19774.6|105
1630570200000|2021-09-02 08:10:00|19786.4|19782.4|19781.7|19777.7|19787.9|19783.9|19778.6|19774.6|57
1630570500000|2021-09-02 08:15:00|19783.3|19779.3|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|52
1630570800000|2021-09-02 08:20:00|19787.9|19783.9|19778.6|19774.6|19787.9|19783.9|19778.6|19774.6|49
1630571100000|2021-09-02 08:25:00|19777|19773|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|105
1630571400000|2021-09-02 08:30:00|19778.6|19774.6|19791.1|19787.1|19791.1|19787.1|19775.4|19771.4|114
1630571700000|2021-09-02 08:35:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19780.1|19776.1|77
1630572000000|2021-09-02 08:40:00|19781.7|19777.7|19781.7|19777.7|19787.9|19783.9|19781.7|19777.7|65
1630572300000|2021-09-02 08:45:00|19780.1|19776.1|19769.2|19765.2|19781.7|19777.7|19769.2|19765.2|382
1630572600000|2021-09-02 08:50:00|19766.1|19762.1|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|185
1630572900000|2021-09-02 08:55:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19759.8|19755.8|417
1630573200000|2021-09-02 09:00:00|19773.9|19769.9|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|449
1630573500000|2021-09-02 09:05:00|19772.3|19768.3|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|170
1630573800000|2021-09-02 09:10:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|319
1630574100000|2021-09-02 09:15:00|19781.7|19777.7|19794.2|19790.2|19794.2|19790.2|19781.7|19777.7|92
1630574400000|2021-09-02 09:20:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|154
1630574700000|2021-09-02 09:25:00|19802|19798|19797.3|19793.3|19803.6|19799.6|19794.2|19790.2|380
1630575000000|2021-09-02 09:30:00|19800.4|19796.4|19803.6|19799.6|19806.7|19802.7|19797.3|19793.3|255
1630575300000|2021-09-02 09:35:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19800.4|19796.4|196
1630575600000|2021-09-02 09:40:00|19806.7|19802.7|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|223
1630575900000|2021-09-02 09:45:00|19809.8|19805.8|19816.1|19812.1|19825.4|19821.4|19809.8|19805.8|259
1630576200000|2021-09-02 09:50:00|19817.6|19813.6|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|135
1630576500000|2021-09-02 09:55:00|19828.6|19824.6|19822.3|19818.3|19828.6|19824.6|19822.3|19818.3|184
1630576800000|2021-09-02 10:00:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|228
1630577100000|2021-09-02 10:05:00|19812.9|19808.9|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|104
1630577400000|2021-09-02 10:10:00|19819.2|19815.2|19820.8|19816.8|19822.3|19818.3|19812.9|19808.9|124
1630577700000|2021-09-02 10:15:00|19819.2|19815.2|19809.8|19805.8|19820.8|19816.8|19809.8|19805.8|39
1630578000000|2021-09-02 10:20:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|73
1630578300000|2021-09-02 10:25:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|56
1630578600000|2021-09-02 10:30:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|57
1630578900000|2021-09-02 10:35:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|68
1630579200000|2021-09-02 10:40:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|57
1630579500000|2021-09-02 10:45:00|19814.5|19810.5|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|148
1630579800000|2021-09-02 10:50:00|19817.6|19813.6|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|57
1630580100000|2021-09-02 10:55:00|19817.6|19813.6|19816.1|19812.1|19817.6|19813.6|19812.9|19808.9|663
1630580400000|2021-09-02 11:00:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|103
1630580700000|2021-09-02 11:05:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|91
1630581000000|2021-09-02 11:10:00|19820.8|19816.8|19825.4|19821.4|19828.6|19824.6|19820.8|19816.8|156
1630581300000|2021-09-02 11:15:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|88
1630581600000|2021-09-02 11:20:00|19817.6|19813.6|19809.8|19805.8|19819.2|19815.2|19809.8|19805.8|119
1630581900000|2021-09-02 11:25:00|19811.4|19807.4|19800.4|19796.4|19812.9|19808.9|19797.3|19793.3|204
1630582200000|2021-09-02 11:30:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|93
1630582500000|2021-09-02 11:35:00|19797.3|19793.3|19800.4|19796.4|19803.6|19799.6|19795.8|19791.8|83
1630582800000|2021-09-02 11:40:00|19803.6|19799.6|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|152
1630583100000|2021-09-02 11:45:00|19805.1|19801.1|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|147
1630583400000|2021-09-02 11:50:00|19805.1|19801.1|19819.2|19815.2|19822.3|19818.3|19803.6|19799.6|426
1630583700000|2021-09-02 11:55:00|19816.1|19812.1|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|168
1630584000000|2021-09-02 12:00:00|19819.2|19815.2|19828.6|19824.6|19831.7|19827.7|19819.2|19815.2|423
1630584300000|2021-09-02 12:05:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|126
1630584600000|2021-09-02 12:10:00|19823.9|19819.9|19825.4|19821.4|19831.7|19827.7|19816.1|19812.1|351
1630584900000|2021-09-02 12:15:00|19823.9|19819.9|19812.9|19808.9|19825.4|19821.4|19812.9|19808.9|168
1630585200000|2021-09-02 12:20:00|19809.8|19805.8|19822.3|19818.3|19822.3|19818.3|19809.8|19805.8|411
1630585500000|2021-09-02 12:25:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19823.9|19819.9|336
1630585800000|2021-09-02 12:30:00|19830.1|19826.1|19816.1|19812.1|19830.1|19826.1|19809.8|19805.8|489
1630586100000|2021-09-02 12:35:00|19819.2|19815.2|19819.2|19815.2|19825.4|19821.4|19809.8|19805.8|223
1630586400000|2021-09-02 12:40:00|19816.1|19812.1|19817.6|19813.6|19819.2|19815.2|19809.8|19805.8|195
1630586700000|2021-09-02 12:45:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19806.7|19802.7|329
1630587000000|2021-09-02 12:50:00|19809.8|19805.8|19802|19798|19812.9|19808.9|19800.4|19796.4|252
1630587300000|2021-09-02 12:55:00|19803.6|19799.6|19816.1|19812.1|19816.1|19812.1|19797.3|19793.3|937
1630587600000|2021-09-02 13:00:00|19814.5|19810.5|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|215
1630587900000|2021-09-02 13:05:00|19812.9|19808.9|19806.7|19802.7|19816.1|19812.1|19806.7|19802.7|166
1630588200000|2021-09-02 13:10:00|19808.3|19804.3|19817.6|19813.6|19822.3|19818.3|19806.7|19802.7|532
1630588500000|2021-09-02 13:15:00|19819.2|19815.2|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|502
1630588800000|2021-09-02 13:20:00|19822.3|19818.3|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|582
1630589100000|2021-09-02 13:25:00|19819.2|19815.2|19809.8|19805.8|19822.3|19818.3|19806.7|19802.7|435
1630589400000|2021-09-02 13:30:00|19812.9|19808.9|19794.2|19790.2|19816.1|19812.1|19787.9|19783.9|962
1630589700000|2021-09-02 13:35:00|19791.1|19787.1|19791.1|19787.1|19797.3|19793.3|19784.8|19780.8|576
1630590000000|2021-09-02 13:40:00|19787.9|19783.9|19784.8|19780.8|19794.2|19790.2|19778.6|19774.6|682
1630590300000|2021-09-02 13:45:00|19781.7|19777.7|19797.3|19793.3|19800.4|19796.4|19772.3|19768.3|459
1630590600000|2021-09-02 13:50:00|19800.4|19796.4|19784.8|19780.8|19800.4|19796.4|19784.8|19780.8|578
1630590900000|2021-09-02 13:55:00|19783.3|19779.3|19767.6|19763.6|19787.9|19783.9|19766.1|19762.1|459
1630591200000|2021-09-02 14:00:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19756.7|19752.7|863
1630591500000|2021-09-02 14:05:00|19762.9|19758.9|19759.8|19755.8|19769.2|19765.2|19753.6|19749.6|571
1630591800000|2021-09-02 14:10:00|19762.9|19758.9|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|1229
1630592100000|2021-09-02 14:15:00|19759.8|19755.8|19747.3|19743.3|19759.8|19755.8|19744.2|19740.2|742
1630592400000|2021-09-02 14:20:00|19745.8|19741.8|19756.7|19752.7|19756.7|19752.7|19744.2|19740.2|828
1630592700000|2021-09-02 14:25:00|19753.6|19749.6|19775.4|19771.4|19778.6|19774.6|19753.6|19749.6|2737
1630593000000|2021-09-02 14:30:00|19772.3|19768.3|19759.8|19755.8|19773.9|19769.9|19750.4|19746.4|2748
1630593300000|2021-09-02 14:35:00|19762.9|19758.9|19759.8|19755.8|19769.2|19765.2|19753.6|19749.6|571
1630593600000|2021-09-02 14:40:00|19756.7|19752.7|19762.9|19758.9|19767.6|19763.6|19755.1|19751.1|653
1630593900000|2021-09-02 14:45:00|19766.1|19762.1|19772.3|19768.3|19784.8|19780.8|19766.1|19762.1|668
1630594200000|2021-09-02 14:50:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|439
1630594500000|2021-09-02 14:55:00|19772.3|19768.3|19766.1|19762.1|19775.4|19771.4|19762.9|19758.9|348
1630594800000|2021-09-02 15:00:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|265
1630595100000|2021-09-02 15:05:00|19769.2|19765.2|19762.9|19758.9|19772.3|19768.3|19762.9|19758.9|304
1630595400000|2021-09-02 15:10:00|19766.1|19762.1|19772.3|19768.3|19778.6|19774.6|19762.9|19758.9|307
1630595700000|2021-09-02 15:15:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|253
1630596000000|2021-09-02 15:20:00|19781.7|19777.7|19794.2|19790.2|19800.4|19796.4|19781.7|19777.7|736
1630596300000|2021-09-02 15:25:00|19792.6|19788.6|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|316
1630596600000|2021-09-02 15:30:00|19783.3|19779.3|19784.8|19780.8|19786.4|19782.4|19775.4|19771.4|475
1630596900000|2021-09-02 15:35:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|353
1630597200000|2021-09-02 15:40:00|19791.1|19787.1|19787.9|19783.9|19791.1|19787.1|19787.9|19783.9|161
1630597500000|2021-09-02 15:45:00|19786.4|19782.4|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|97
1630597800000|2021-09-02 15:50:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|262
1630598100000|2021-09-02 15:55:00|19781.7|19777.7|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|249
1630598400000|2021-09-02 16:00:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|140
1630598700000|2021-09-02 16:05:00|19787.9|19783.9|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|198
1630599000000|2021-09-02 16:10:00|19784.8|19780.8|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|244
1630599300000|2021-09-02 16:15:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|133
1630599600000|2021-09-02 16:20:00|19791.1|19787.1|19794.2|19790.2|19795.8|19791.8|19791.1|19787.1|111
1630599900000|2021-09-02 16:25:00|19791.1|19787.1|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|136
1630600200000|2021-09-02 16:30:00|19791.1|19787.1|19787.9|19783.9|19791.1|19787.1|19787.9|19783.9|76
1630600500000|2021-09-02 16:35:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|147
1630600800000|2021-09-02 16:40:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|205
1630601100000|2021-09-02 16:45:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|163
1630601400000|2021-09-02 16:50:00|19792.6|19788.6|19800.4|19796.4|19800.4|19796.4|19792.6|19788.6|279
1630601700000|2021-09-02 16:55:00|19798.9|19794.9|19806.7|19802.7|19809.8|19805.8|19797.3|19793.3|577
1630602000000|2021-09-02 17:00:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|413
1630602300000|2021-09-02 17:05:00|19806.7|19802.7|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|286
1630602600000|2021-09-02 17:10:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|339
1630602900000|2021-09-02 17:15:00|19812.9|19808.9|19800.4|19796.4|19812.9|19808.9|19800.4|19796.4|179
1630603200000|2021-09-02 17:20:00|19797.3|19793.3|19797.3|19793.3|19800.4|19796.4|19791.1|19787.1|275
1630603500000|2021-09-02 17:25:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|85
1630603800000|2021-09-02 17:30:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|131
1630604100000|2021-09-02 17:35:00|19803.6|19799.6|19806.7|19802.7|19806.7|19802.7|19802|19798|115
1630604400000|2021-09-02 17:40:00|19805.1|19801.1|19800.4|19796.4|19805.1|19801.1|19797.3|19793.3|152
1630604700000|2021-09-02 17:45:00|19797.3|19793.3|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|266
1630605000000|2021-09-02 17:50:00|19798.9|19794.9|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|140
1630605300000|2021-09-02 17:55:00|19797.3|19793.3|19797.3|19793.3|19800.4|19796.4|19797.3|19793.3|282
1630605600000|2021-09-02 18:00:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|173
1630605900000|2021-09-02 18:05:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|208
1630606200000|2021-09-02 18:10:00|19800.4|19796.4|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|186
1630606500000|2021-09-02 18:15:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|97
1630606800000|2021-09-02 18:20:00|19803.6|19799.6|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|134
1630607100000|2021-09-02 18:25:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|180
1630607400000|2021-09-02 18:30:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|138
1630607700000|2021-09-02 18:35:00|19802|19798|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|301
1630608000000|2021-09-02 18:40:00|19803.6|19799.6|19809.8|19805.8|19809.8|19805.8|19800.4|19796.4|238
1630608300000|2021-09-02 18:45:00|19806.7|19802.7|19797.3|19793.3|19806.7|19802.7|19794.2|19790.2|329
1630608600000|2021-09-02 18:50:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|112
1630608900000|2021-09-02 18:55:00|19798.9|19794.9|19809.8|19805.8|19812.9|19808.9|19797.3|19793.3|520
1630609200000|2021-09-02 19:00:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|353
1630609500000|2021-09-02 19:05:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|241
1630609800000|2021-09-02 19:10:00|19814.5|19810.5|19809.8|19805.8|19814.5|19810.5|19809.8|19805.8|118
1630610100000|2021-09-02 19:15:00|19811.4|19807.4|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|113
1630610400000|2021-09-02 19:20:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|168
1630610700000|2021-09-02 19:25:00|19819.2|19815.2|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|307
1630611000000|2021-09-02 19:30:00|19825.4|19821.4|19822.3|19818.3|19828.6|19824.6|19819.2|19815.2|547
1630611300000|2021-09-02 19:35:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|278
1630611600000|2021-09-02 19:40:00|19827|19823|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|334
1630611900000|2021-09-02 19:45:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|352
1630612200000|2021-09-02 19:50:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|220
1630612500000|2021-09-02 19:55:00|19828.6|19824.6|19844.2|19840.2|19847.3|19843.3|19828.6|19824.6|2560
1630612800000|2021-09-02 20:00:00|19847.3|19843.3|19844.2|19840.2|19853.6|19849.6|19844.2|19840.2|1393
1630613100000|2021-09-02 20:05:00|19847.3|19843.3|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|340
1630613400000|2021-09-02 20:10:00|19837.9|19833.9|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|181
1630613700000|2021-09-02 20:15:00|19834.8|19830.8|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|465
1630614000000|2021-09-02 20:20:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|252
1630614300000|2021-09-02 20:25:00|19828.6|19824.6|19822.3|19818.3|19828.6|19824.6|19819.2|19815.2|172
1630614600000|2021-09-02 20:30:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|204
1630614900000|2021-09-02 20:35:00|19827|19823|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|117
1630615200000|2021-09-02 20:40:00|19831.7|19827.7|19841.1|19837.1|19844.2|19840.2|19831.7|19827.7|155
1630615500000|2021-09-02 20:45:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19841.1|19837.1|257
1630615800000|2021-09-02 20:50:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|213
1630616100000|2021-09-02 20:55:00|19841.1|19837.1|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|212
1630620000000|2021-09-02 22:00:00|19831.7|19827.7|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|24
1630620300000|2021-09-02 22:05:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|16
1630620900000|2021-09-02 22:15:00|||||||||2
1630621200000|2021-09-02 22:20:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|82
1630621500000|2021-09-02 22:25:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|137
1630621800000|2021-09-02 22:30:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|96
1630622100000|2021-09-02 22:35:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19830.1|19826.1|4
1630622700000|2021-09-02 22:45:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|13
1630623300000|2021-09-02 22:55:00|19834.8|19830.8|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|26
1630623600000|2021-09-02 23:00:00|||||||||1
1630623900000|2021-09-02 23:05:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|2
1630624500000|2021-09-02 23:15:00|19837.9|19833.9|19837.9|19833.9|19837.9|19833.9|19837.9|19833.9|12
1630624800000|2021-09-02 23:20:00|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|4
1630625400000|2021-09-02 23:30:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|33
1630625700000|2021-09-02 23:35:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|15
1630626000000|2021-09-02 23:40:00|19837.9|19833.9|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|18
1630626300000|2021-09-02 23:45:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|21
1630626900000|2021-09-02 23:55:00|||||||||1
1630627200000|2021-09-03 00:00:00|19837.9|19833.9|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|80
1630627500000|2021-09-03 00:05:00|19836.4|19832.4|19828.6|19824.6|19836.4|19832.4|19828.6|19824.6|46
1630627800000|2021-09-03 00:10:00|19827|19823|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|45
1630628100000|2021-09-03 00:15:00|19822.3|19818.3|19823.9|19819.9|19823.9|19819.9|19822.3|19818.3|40
1630628400000|2021-09-03 00:20:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|12
1630628700000|2021-09-03 00:25:00|19825.4|19821.4|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|23
1630629000000|2021-09-03 00:30:00|19830.1|19826.1|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|28
1630629300000|2021-09-03 00:35:00|||||||||2
1630629900000|2021-09-03 00:45:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|7
1630630200000|2021-09-03 00:50:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|49
1630630500000|2021-09-03 00:55:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|21
1630630800000|2021-09-03 01:00:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|35
1630631100000|2021-09-03 01:05:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|15
1630631400000|2021-09-03 01:10:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|27
1630631700000|2021-09-03 01:15:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|12
1630632000000|2021-09-03 01:20:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|39
1630632300000|2021-09-03 01:25:00|19833.3|19829.3|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|9
1630632600000|2021-09-03 01:30:00|19833.3|19829.3|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|10
1630632900000|2021-09-03 01:35:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|18
1630633200000|2021-09-03 01:40:00|||||||||12
1630633500000|2021-09-03 01:45:00|19836.4|19832.4|19831.7|19827.7|19837.9|19833.9|19831.7|19827.7|39
1630634100000|2021-09-03 01:55:00|19833.3|19829.3|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|21
1630634400000|2021-09-03 02:00:00|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|60
1630634700000|2021-09-03 02:05:00|19833.3|19829.3|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|23
1630635000000|2021-09-03 02:10:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|16
1630635300000|2021-09-03 02:15:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|22
1630635600000|2021-09-03 02:20:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19830.1|19826.1|18
1630636200000|2021-09-03 02:30:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|33
1630636500000|2021-09-03 02:35:00|19837.9|19833.9|19831.7|19827.7|19837.9|19833.9|19831.7|19827.7|26
1630636800000|2021-09-03 02:40:00|19833.3|19829.3|19831.7|19827.7|19833.3|19829.3|19831.7|19827.7|12
1630637100000|2021-09-03 02:45:00|19830.1|19826.1|19828.6|19824.6|19830.1|19826.1|19828.6|19824.6|18
1630637400000|2021-09-03 02:50:00|19830.1|19826.1|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|78
1630637700000|2021-09-03 02:55:00|19830.1|19826.1|19816.1|19812.1|19830.1|19826.1|19816.1|19812.1|37
1630638000000|2021-09-03 03:00:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|45
1630638300000|2021-09-03 03:05:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|24
1630638600000|2021-09-03 03:10:00|19817.6|19813.6|19816.1|19812.1|19817.6|19813.6|19812.9|19808.9|20
1630638900000|2021-09-03 03:15:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|13
1630639200000|2021-09-03 03:20:00|19822.3|19818.3|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|67
1630639500000|2021-09-03 03:25:00|||||||||16
1630639800000|2021-09-03 03:30:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|47
1630640100000|2021-09-03 03:35:00|||||||||20
1630640400000|2021-09-03 03:40:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|14
1630640700000|2021-09-03 03:45:00|||||||||13
1630641000000|2021-09-03 03:50:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|20
1630641300000|2021-09-03 03:55:00|19823.9|19819.9|19825.4|19821.4|19825.4|19821.4|19823.9|19819.9|7
1630641600000|2021-09-03 04:00:00|19823.9|19819.9|19823.9|19819.9|19823.9|19819.9|19822.3|19818.3|4
1630641900000|2021-09-03 04:05:00|19822.3|19818.3|19819.2|19815.2|19823.9|19819.9|19819.2|19815.2|14
1630642200000|2021-09-03 04:10:00|19816.1|19812.1|19812.9|19808.9|19817.6|19813.6|19812.9|19808.9|29
1630642800000|2021-09-03 04:20:00|||||||||1
1630643100000|2021-09-03 04:25:00|||||||||25
1630643400000|2021-09-03 04:30:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|25
1630643700000|2021-09-03 04:35:00|19814.5|19810.5|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|56
1630644000000|2021-09-03 04:40:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|13
1630644300000|2021-09-03 04:45:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|50
1630644600000|2021-09-03 04:50:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19817.6|19813.6|12
1630644900000|2021-09-03 04:55:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|28
1630645200000|2021-09-03 05:00:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|8
1630645500000|2021-09-03 05:05:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|16
1630645800000|2021-09-03 05:10:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19806.7|19802.7|10
1630646100000|2021-09-03 05:15:00|||||||||27
1630646400000|2021-09-03 05:20:00|||||||||31
1630646700000|2021-09-03 05:25:00|19812.9|19808.9|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|61
1630647000000|2021-09-03 05:30:00|19803.6|19799.6|19805.1|19801.1|19805.1|19801.1|19803.6|19799.6|37
1630647300000|2021-09-03 05:35:00|19803.6|19799.6|19806.7|19802.7|19806.7|19802.7|19803.6|19799.6|0
1630647600000|2021-09-03 05:40:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|16
1630647900000|2021-09-03 05:45:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|39
1630648200000|2021-09-03 05:50:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|12
1630648500000|2021-09-03 05:55:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|13
1630648800000|2021-09-03 06:00:00|19806.7|19802.7|19814.5|19810.5|19816.1|19812.1|19806.7|19802.7|64
1630649100000|2021-09-03 06:05:00|19816.1|19812.1|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|162
1630649400000|2021-09-03 06:10:00|19820.8|19816.8|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|134
1630649700000|2021-09-03 06:15:00|19822.3|19818.3|19812.9|19808.9|19822.3|19818.3|19812.9|19808.9|42
1630650000000|2021-09-03 06:20:00|19814.5|19810.5|19816.1|19812.1|19819.2|19815.2|19814.5|19810.5|22
1630650300000|2021-09-03 06:25:00|19812.9|19808.9|19823.9|19819.9|19823.9|19819.9|19812.9|19808.9|44
1630650600000|2021-09-03 06:30:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19820.8|19816.8|89
1630650900000|2021-09-03 06:35:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|99
1630651200000|2021-09-03 06:40:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|116
1630651500000|2021-09-03 06:45:00|19820.8|19816.8|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|87
1630651800000|2021-09-03 06:50:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|19
1630652100000|2021-09-03 06:55:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|79
1630652400000|2021-09-03 07:00:00|19812.9|19808.9|19825.4|19821.4|19825.4|19821.4|19812.9|19808.9|167
1630652700000|2021-09-03 07:05:00|19823.9|19819.9|19834.8|19830.8|19837.9|19833.9|19822.3|19818.3|236
1630653000000|2021-09-03 07:10:00|19831.7|19827.7|19825.4|19821.4|19834.8|19830.8|19825.4|19821.4|142
1630653300000|2021-09-03 07:15:00|19828.6|19824.6|19812.9|19808.9|19831.7|19827.7|19812.9|19808.9|109
1630653600000|2021-09-03 07:20:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|199
1630653900000|2021-09-03 07:25:00|19812.9|19808.9|19809.8|19805.8|19817.6|19813.6|19806.7|19802.7|126
1630654200000|2021-09-03 07:30:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|80
1630654500000|2021-09-03 07:35:00|19812.9|19808.9|19803.6|19799.6|19816.1|19812.1|19803.6|19799.6|140
1630654800000|2021-09-03 07:40:00|19806.7|19802.7|19806.7|19802.7|19808.3|19804.3|19803.6|19799.6|65
1630655100000|2021-09-03 07:45:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|53
1630655400000|2021-09-03 07:50:00|19808.3|19804.3|19806.7|19802.7|19812.9|19808.9|19803.6|19799.6|84
1630655700000|2021-09-03 07:55:00|19805.1|19801.1|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|44
1630656000000|2021-09-03 08:00:00|19797.3|19793.3|19794.2|19790.2|19803.6|19799.6|19791.1|19787.1|88
1630656300000|2021-09-03 08:05:00|19797.3|19793.3|19800.4|19796.4|19806.7|19802.7|19794.2|19790.2|153
1630656600000|2021-09-03 08:10:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|52
1630656900000|2021-09-03 08:15:00|19806.7|19802.7|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|55
1630657200000|2021-09-03 08:20:00|19802|19798|19803.6|19799.6|19806.7|19802.7|19802|19798|41
1630657500000|2021-09-03 08:25:00|19800.4|19796.4|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|80
1630657800000|2021-09-03 08:30:00|19794.2|19790.2|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|80
1630658100000|2021-09-03 08:35:00|19794.2|19790.2|19797.3|19793.3|19802|19798|19794.2|19790.2|41
1630658400000|2021-09-03 08:40:00|19800.4|19796.4|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|82
1630658700000|2021-09-03 08:45:00|19795.8|19791.8|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|61
1630659000000|2021-09-03 08:50:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|130
1630659300000|2021-09-03 08:55:00|19781.7|19777.7|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|107
1630659600000|2021-09-03 09:00:00|19780.1|19776.1|19784.8|19780.8|19784.8|19780.8|19780.1|19776.1|79
1630659900000|2021-09-03 09:05:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|69
1630660200000|2021-09-03 09:10:00|19781.7|19777.7|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|125
1630660500000|2021-09-03 09:15:00|19786.4|19782.4|19784.8|19780.8|19787.9|19783.9|19784.8|19780.8|76
1630660800000|2021-09-03 09:20:00|19787.9|19783.9|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|80
1630661100000|2021-09-03 09:25:00|19786.4|19782.4|19781.7|19777.7|19787.9|19783.9|19781.7|19777.7|187
1630661400000|2021-09-03 09:30:00|19780.1|19776.1|19787.9|19783.9|19791.1|19787.1|19780.1|19776.1|270
1630661700000|2021-09-03 09:35:00|19791.1|19787.1|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|175
1630662000000|2021-09-03 09:40:00|19787.9|19783.9|19791.1|19787.1|19792.6|19788.6|19784.8|19780.8|94
1630662300000|2021-09-03 09:45:00|19792.6|19788.6|19791.1|19787.1|19797.3|19793.3|19791.1|19787.1|62
1630662600000|2021-09-03 09:50:00|19792.6|19788.6|19797.3|19793.3|19800.4|19796.4|19791.1|19787.1|70
1630662900000|2021-09-03 09:55:00|19795.8|19791.8|19791.1|19787.1|19797.3|19793.3|19791.1|19787.1|85
1630663200000|2021-09-03 10:00:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19786.4|19782.4|135
1630663500000|2021-09-03 10:05:00|19784.8|19780.8|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|37
1630663800000|2021-09-03 10:10:00|19784.8|19780.8|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|81
1630664100000|2021-09-03 10:15:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|88
1630664400000|2021-09-03 10:20:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|52
1630664700000|2021-09-03 10:25:00|19780.1|19776.1|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|43
1630665000000|2021-09-03 10:30:00|19781.7|19777.7|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|52
1630665300000|2021-09-03 10:35:00|19780.1|19776.1|19784.8|19780.8|19784.8|19780.8|19780.1|19776.1|95
1630665600000|2021-09-03 10:40:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|62
1630665900000|2021-09-03 10:45:00|19789.5|19785.5|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|264
1630666200000|2021-09-03 10:50:00|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|98
1630666500000|2021-09-03 10:55:00|19797.3|19793.3|19797.3|19793.3|19800.4|19796.4|19797.3|19793.3|45
1630666800000|2021-09-03 11:00:00|19800.4|19796.4|19812.9|19808.9|19812.9|19808.9|19800.4|19796.4|198
1630667100000|2021-09-03 11:05:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|136
1630667400000|2021-09-03 11:10:00|19816.1|19812.1|19809.8|19805.8|19819.2|19815.2|19809.8|19805.8|233
1630667700000|2021-09-03 11:15:00|19808.3|19804.3|19822.3|19818.3|19822.3|19818.3|19806.7|19802.7|121
1630668000000|2021-09-03 11:20:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|61
1630668300000|2021-09-03 11:25:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|179
1630668600000|2021-09-03 11:30:00|19816.1|19812.1|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|294
1630668900000|2021-09-03 11:35:00|19819.2|19815.2|19822.3|19818.3|19825.4|19821.4|19814.5|19810.5|356
1630669200000|2021-09-03 11:40:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|62
1630669500000|2021-09-03 11:45:00|19820.8|19816.8|19825.4|19821.4|19828.6|19824.6|19816.1|19812.1|336
1630669800000|2021-09-03 11:50:00|19828.6|19824.6|19819.2|19815.2|19828.6|19824.6|19819.2|19815.2|79
1630670100000|2021-09-03 11:55:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|278
1630670400000|2021-09-03 12:00:00|19816.1|19812.1|19825.4|19821.4|19831.7|19827.7|19816.1|19812.1|196
1630670700000|2021-09-03 12:05:00|19822.3|19818.3|19809.8|19805.8|19822.3|19818.3|19806.7|19802.7|165
1630671000000|2021-09-03 12:10:00|19811.4|19807.4|19825.4|19821.4|19825.4|19821.4|19809.8|19805.8|238
1630671300000|2021-09-03 12:15:00|19822.3|19818.3|19809.8|19805.8|19828.6|19824.6|19809.8|19805.8|387
1630671600000|2021-09-03 12:20:00|19812.9|19808.9|19816.1|19812.1|19828.6|19824.6|19806.7|19802.7|552
1630671900000|2021-09-03 12:25:00|19819.2|19815.2|19817.6|19813.6|19831.7|19827.7|19816.1|19812.1|512
1630672200000|2021-09-03 12:30:00|19884.8|19880.8|19772.3|19768.3|19914.5|19910.5|19762.9|19758.9|2257
1630672500000|2021-09-03 12:35:00|19769.2|19765.2|19703.6|19699.6|19775.4|19771.4|19694.2|19690.2|2699
1630672800000|2021-09-03 12:40:00|19700.4|19696.4|19680.1|19676.1|19706.7|19702.7|19672.3|19668.3|1911
1630673100000|2021-09-03 12:45:00|19678.6|19674.6|19694.2|19690.2|19709.8|19705.8|19672.3|19668.3|1778
1630673400000|2021-09-03 12:50:00|19691.1|19687.1|19684.8|19680.8|19694.2|19690.2|19670.8|19666.8|1506
1630673700000|2021-09-03 12:55:00|19687.9|19683.9|19656.7|19652.7|19687.9|19683.9|19644.2|19640.2|2364
1630674000000|2021-09-03 13:00:00|19659.8|19655.8|19661.4|19657.4|19669.2|19665.2|19647.3|19643.3|1422
1630674300000|2021-09-03 13:05:00|19659.8|19655.8|19650.4|19646.4|19662.9|19658.9|19634.8|19630.8|1146
1630674600000|2021-09-03 13:10:00|19647.3|19643.3|19666.1|19662.1|19666.1|19662.1|19641.1|19637.1|826
1630674900000|2021-09-03 13:15:00|19669.2|19665.2|19647.3|19643.3|19675.4|19671.4|19644.2|19640.2|750
1630675200000|2021-09-03 13:20:00|19650.4|19646.4|19678.6|19674.6|19700.4|19696.4|19644.2|19640.2|1333
1630675500000|2021-09-03 13:25:00|19681.7|19677.7|19678.6|19674.6|19681.7|19677.7|19662.9|19658.9|832
1630675800000|2021-09-03 13:30:00|19675.4|19671.4|19659.8|19655.8|19675.4|19671.4|19647.3|19643.3|1224
1630676100000|2021-09-03 13:35:00|19656.7|19652.7|19678.6|19674.6|19681.7|19677.7|19656.7|19652.7|1181
1630676400000|2021-09-03 13:40:00|19681.7|19677.7|19656.7|19652.7|19681.7|19677.7|19644.2|19640.2|966
1630676700000|2021-09-03 13:45:00|19659.8|19655.8|19647.3|19643.3|19666.1|19662.1|19641.1|19637.1|696
1630677000000|2021-09-03 13:50:00|19650.4|19646.4|19662.9|19658.9|19662.9|19658.9|19645.8|19641.8|793
1630677300000|2021-09-03 13:55:00|19666.1|19662.1|19666.1|19662.1|19678.6|19674.6|19662.9|19658.9|777
1630677600000|2021-09-03 14:00:00|19667.6|19663.6|19647.3|19643.3|19669.2|19665.2|19647.3|19643.3|975
1630677900000|2021-09-03 14:05:00|19644.2|19640.2|19653.6|19649.6|19653.6|19649.6|19637.9|19633.9|784
1630678200000|2021-09-03 14:10:00|19650.4|19646.4|19656.7|19652.7|19666.1|19662.1|19644.2|19640.2|495
1630678500000|2021-09-03 14:15:00|19655.1|19651.1|19666.1|19662.1|19669.2|19665.2|19650.4|19646.4|382
1630678800000|2021-09-03 14:20:00|19664.5|19660.5|19672.3|19668.3|19672.3|19668.3|19662.9|19658.9|650
1630679100000|2021-09-03 14:25:00|19669.2|19665.2|19675.4|19671.4|19678.6|19674.6|19659.8|19655.8|572
1630679400000|2021-09-03 14:30:00|19677|19673|19681.7|19677.7|19681.7|19677.7|19672.3|19668.3|335
1630679700000|2021-09-03 14:35:00|19684.8|19680.8|19687.9|19683.9|19691.1|19687.1|19675.4|19671.4|784
1630680000000|2021-09-03 14:40:00|19684.8|19680.8|19694.2|19690.2|19712.9|19708.9|19684.8|19680.8|1359
1630680300000|2021-09-03 14:45:00|19697.3|19693.3|19678.6|19674.6|19697.3|19693.3|19669.2|19665.2|1247
1630680600000|2021-09-03 14:50:00|19675.4|19671.4|19672.3|19668.3|19678.6|19674.6|19666.1|19662.1|532
1630680900000|2021-09-03 14:55:00|19669.2|19665.2|19659.8|19655.8|19672.3|19668.3|19659.8|19655.8|552
1630681200000|2021-09-03 15:00:00|19661.4|19657.4|19669.2|19665.2|19675.4|19671.4|19659.8|19655.8|532
1630681500000|2021-09-03 15:05:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|440
1630681800000|2021-09-03 15:10:00|19673.9|19669.9|19672.3|19668.3|19678.6|19674.6|19666.1|19662.1|462
1630682100000|2021-09-03 15:15:00|19670.8|19666.8|19672.3|19668.3|19684.8|19680.8|19669.2|19665.2|365
1630682400000|2021-09-03 15:20:00|19669.2|19665.2|19666.1|19662.1|19672.3|19668.3|19662.9|19658.9|221
1630682700000|2021-09-03 15:25:00|19669.2|19665.2|19669.2|19665.2|19681.7|19677.7|19669.2|19665.2|345
1630683000000|2021-09-03 15:30:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|188
1630683300000|2021-09-03 15:35:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19669.2|19665.2|195
1630683600000|2021-09-03 15:40:00|19672.3|19668.3|19669.2|19665.2|19678.6|19674.6|19666.1|19662.1|260
1630683900000|2021-09-03 15:45:00|19666.1|19662.1|19666.1|19662.1|19675.4|19671.4|19666.1|19662.1|108
1630684200000|2021-09-03 15:50:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|174
1630684500000|2021-09-03 15:55:00|19666.1|19662.1|19669.2|19665.2|19669.2|19665.2|19666.1|19662.1|290
1630684800000|2021-09-03 16:00:00|19666.1|19662.1|19672.3|19668.3|19673.9|19669.9|19666.1|19662.1|300
1630685100000|2021-09-03 16:05:00|19670.8|19666.8|19675.4|19671.4|19675.4|19671.4|19670.8|19666.8|148
1630685400000|2021-09-03 16:10:00|19672.3|19668.3|19675.4|19671.4|19675.4|19671.4|19672.3|19668.3|246
1630685700000|2021-09-03 16:15:00|19673.9|19669.9|19672.3|19668.3|19673.9|19669.9|19672.3|19668.3|119
1630686000000|2021-09-03 16:20:00|19669.2|19665.2|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|194
1630686300000|2021-09-03 16:25:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|69
1630686600000|2021-09-03 16:30:00|19675.4|19671.4|19678.6|19674.6|19680.1|19676.1|19675.4|19671.4|166
1630686900000|2021-09-03 16:35:00|19675.4|19671.4|19681.7|19677.7|19681.7|19677.7|19675.4|19671.4|142
1630687200000|2021-09-03 16:40:00|19684.8|19680.8|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|333
1630687500000|2021-09-03 16:45:00|19684.8|19680.8|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|138
1630687800000|2021-09-03 16:50:00|19681.7|19677.7|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|614
1630688100000|2021-09-03 16:55:00|19672.3|19668.3|19672.3|19668.3|19678.6|19674.6|19672.3|19668.3|300
1630688400000|2021-09-03 17:00:00|19669.2|19665.2|19666.1|19662.1|19675.4|19671.4|19666.1|19662.1|172
1630688700000|2021-09-03 17:05:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|251
1630689000000|2021-09-03 17:10:00|19659.8|19655.8|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|158
1630689300000|2021-09-03 17:15:00|||||||||24
1630689600000|2021-09-03 17:20:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|153
1630689900000|2021-09-03 17:25:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|47
1630690200000|2021-09-03 17:30:00|19659.8|19655.8|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|84
1630690500000|2021-09-03 17:35:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|93
1630690800000|2021-09-03 17:40:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19669.2|19665.2|255
1630691100000|2021-09-03 17:45:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|150
1630691400000|2021-09-03 17:50:00|||||||||41
1630691700000|2021-09-03 17:55:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|142
1630692000000|2021-09-03 18:00:00|19675.4|19671.4|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|87
1630692300000|2021-09-03 18:05:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|172
1630692600000|2021-09-03 18:10:00|19670.8|19666.8|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|20
1630692900000|2021-09-03 18:15:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|210
1630693200000|2021-09-03 18:20:00|19670.8|19666.8|19669.2|19665.2|19672.3|19668.3|19669.2|19665.2|105
1630693500000|2021-09-03 18:25:00|19670.8|19666.8|19675.4|19671.4|19675.4|19671.4|19670.8|19666.8|268
1630693800000|2021-09-03 18:30:00|19672.3|19668.3|19675.4|19671.4|19675.4|19671.4|19672.3|19668.3|212
1630694100000|2021-09-03 18:35:00|19672.3|19668.3|19675.4|19671.4|19675.4|19671.4|19672.3|19668.3|45
1630694400000|2021-09-03 18:40:00|19672.3|19668.3|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|70
1630694700000|2021-09-03 18:45:00|19675.4|19671.4|19675.4|19671.4|19675.4|19671.4|19675.4|19671.4|49
1630695000000|2021-09-03 18:50:00|19672.3|19668.3|19684.8|19680.8|19684.8|19680.8|19672.3|19668.3|504
1630695300000|2021-09-03 18:55:00|19683.3|19679.3|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|922
1630695600000|2021-09-03 19:00:00|19684.8|19680.8|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|473
1630695900000|2021-09-03 19:05:00|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|116
1630696200000|2021-09-03 19:10:00|19681.7|19677.7|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|106
1630696500000|2021-09-03 19:15:00|19684.8|19680.8|19678.6|19674.6|19684.8|19680.8|19678.6|19674.6|342
1630696800000|2021-09-03 19:20:00|19681.7|19677.7|19675.4|19671.4|19681.7|19677.7|19672.3|19668.3|111
1630697100000|2021-09-03 19:25:00|19672.3|19668.3|19672.3|19668.3|19672.3|19668.3|19672.3|19668.3|75
1630697400000|2021-09-03 19:30:00|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|60
1630697700000|2021-09-03 19:35:00|19666.1|19662.1|19669.2|19665.2|19669.2|19665.2|19666.1|19662.1|84
1630698000000|2021-09-03 19:40:00|||||||||135
1630698300000|2021-09-03 19:45:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|137
1630698600000|2021-09-03 19:50:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|226
1630698900000|2021-09-03 19:55:00|19662.9|19658.9|19675.4|19671.4|19675.4|19671.4|19662.9|19658.9|1174
1630699200000|2021-09-03 20:00:00|19672.3|19668.3|19659.8|19655.8|19672.3|19668.3|19659.8|19655.8|812
1630699500000|2021-09-03 20:05:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|117
1630699800000|2021-09-03 20:10:00|19664.5|19660.5|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|84
1630700100000|2021-09-03 20:15:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|227
1630700400000|2021-09-03 20:20:00|19675.4|19671.4|19675.4|19671.4|19675.4|19671.4|19672.3|19668.3|259
1630700700000|2021-09-03 20:25:00|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|32
1630701000000|2021-09-03 20:30:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|118
1630701300000|2021-09-03 20:35:00|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|39
1630701600000|2021-09-03 20:40:00|||||||||99
1630701900000|2021-09-03 20:45:00|19666.1|19662.1|19669.2|19665.2|19669.2|19665.2|19666.1|19662.1|274
1630702200000|2021-09-03 20:50:00|||||||||456
1630702500000|2021-09-03 20:55:00|19666.1|19662.1|19673.9|19669.9|19673.9|19669.9|19666.1|19662.1|390
1630879200000|2021-09-05 22:00:00|19667.6|19663.6|19658.3|19654.3|19670.8|19666.8|19656.7|19652.7|106
1630879500000|2021-09-05 22:05:00|19659.8|19655.8|19662.9|19658.9|19662.9|19658.9|19656.7|19652.7|16
1630879800000|2021-09-05 22:10:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19661.4|19657.4|1
1630880100000|2021-09-05 22:15:00|19659.8|19655.8|19662.9|19658.9|19662.9|19658.9|19658.3|19654.3|14
1630880400000|2021-09-05 22:20:00|19664.5|19660.5|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|20
1630880700000|2021-09-05 22:25:00|19664.5|19660.5|19664.5|19660.5|19666.1|19662.1|19664.5|19660.5|0
1630881000000|2021-09-05 22:30:00|19666.1|19662.1|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|6
1630881300000|2021-09-05 22:35:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|18
1630881600000|2021-09-05 22:40:00|19666.1|19662.1|19667.6|19663.6|19669.2|19665.2|19666.1|19662.1|6
1630886400000|2021-09-06 00:00:00|19652|19648|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|26
1630886700000|2021-09-06 00:05:00|19652|19648|19653.6|19649.6|19655.1|19651.1|19650.4|19646.4|46
1630887000000|2021-09-06 00:10:00|||||||||1
1630887300000|2021-09-06 00:15:00|19650.4|19646.4|19648.9|19644.9|19650.4|19646.4|19647.3|19643.3|31
1630887600000|2021-09-06 00:20:00|19647.3|19643.3|19644.2|19640.2|19648.9|19644.9|19641.1|19637.1|20
1630887900000|2021-09-06 00:25:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|12
1630888200000|2021-09-06 00:30:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19644.2|19640.2|31
1630888500000|2021-09-06 00:35:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|8
1630888800000|2021-09-06 00:40:00|19650.4|19646.4|19648.9|19644.9|19650.4|19646.4|19648.9|19644.9|11
1630890000000|2021-09-06 01:00:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|18
1630890300000|2021-09-06 01:05:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|3
1630890600000|2021-09-06 01:10:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19642.6|19638.6|18
1630892700000|2021-09-06 01:45:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|0
1630893000000|2021-09-06 01:50:00|||||||||8
1630893300000|2021-09-06 01:55:00|19655.1|19651.1|19656.7|19652.7|19656.7|19652.7|19653.6|19649.6|4
1630893600000|2021-09-06 02:00:00|19655.1|19651.1|19656.7|19652.7|19656.7|19652.7|19653.6|19649.6|2
1630893900000|2021-09-06 02:05:00|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|6
1630894200000|2021-09-06 02:10:00|19658.3|19654.3|19658.3|19654.3|19658.3|19654.3|19658.3|19654.3|6
1630894500000|2021-09-06 02:15:00|19656.7|19652.7|19659.8|19655.8|19659.8|19655.8|19656.7|19652.7|0
1630894800000|2021-09-06 02:20:00|||||||||4
1630895100000|2021-09-06 02:25:00|19656.7|19652.7|19659.8|19655.8|19661.4|19657.4|19656.7|19652.7|78
1630895400000|2021-09-06 02:30:00|19661.4|19657.4|19661.4|19657.4|19662.9|19658.9|19661.4|19657.4|2
1630895700000|2021-09-06 02:35:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|9
1630896000000|2021-09-06 02:40:00|19669.2|19665.2|19670.8|19666.8|19672.3|19668.3|19669.2|19665.2|13
1630896300000|2021-09-06 02:45:00|19669.2|19665.2|19669.2|19665.2|19670.8|19666.8|19669.2|19665.2|4
1630896900000|2021-09-06 02:55:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|4
1630897800000|2021-09-06 03:10:00|19664.5|19660.5|19662.9|19658.9|19664.5|19660.5|19662.9|19658.9|7
1630898100000|2021-09-06 03:15:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19661.4|19657.4|18
1630898400000|2021-09-06 03:20:00|||||||||1
1630898700000|2021-09-06 03:25:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|17
1630899000000|2021-09-06 03:30:00|19664.5|19660.5|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|11
1630899300000|2021-09-06 03:35:00|19666.1|19662.1|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|12
1630899600000|2021-09-06 03:40:00|19664.5|19660.5|19664.5|19660.5|19664.5|19660.5|19662.9|19658.9|4
1630899900000|2021-09-06 03:45:00|19666.1|19662.1|19664.5|19660.5|19666.1|19662.1|19664.5|19660.5|0
1630900200000|2021-09-06 03:50:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|2
1630900500000|2021-09-06 03:55:00|||||||||8
1630900800000|2021-09-06 04:00:00|||||||||17
1630901400000|2021-09-06 04:10:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|12
1630901700000|2021-09-06 04:15:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|15
1630902000000|2021-09-06 04:20:00|||||||||2
1630902300000|2021-09-06 04:25:00|||||||||5
1630902600000|2021-09-06 04:30:00|||||||||2
1630903200000|2021-09-06 04:40:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|19
1630903500000|2021-09-06 04:45:00|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|3
1630903800000|2021-09-06 04:50:00|||||||||2
1630904100000|2021-09-06 04:55:00|||||||||3
1630904400000|2021-09-06 05:00:00|||||||||2
1630904700000|2021-09-06 05:05:00|||||||||1
1630905000000|2021-09-06 05:10:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|19
1630905600000|2021-09-06 05:20:00|||||||||1
1630905900000|2021-09-06 05:25:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|4
1630906200000|2021-09-06 05:30:00|||||||||7
1630906500000|2021-09-06 05:35:00|19661.4|19657.4|19656.7|19652.7|19661.4|19657.4|19656.7|19652.7|20
1630906800000|2021-09-06 05:40:00|19658.3|19654.3|19659.8|19655.8|19659.8|19655.8|19658.3|19654.3|4
1630907100000|2021-09-06 05:45:00|19656.7|19652.7|19659.8|19655.8|19659.8|19655.8|19656.7|19652.7|5
1630907400000|2021-09-06 05:50:00|19662.9|19658.9|19659.8|19655.8|19664.5|19660.5|19659.8|19655.8|22
1630907700000|2021-09-06 05:55:00|19658.3|19654.3|19661.4|19657.4|19661.4|19657.4|19658.3|19654.3|28
1630908000000|2021-09-06 06:00:00|19662.9|19658.9|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|96
1630908300000|2021-09-06 06:05:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|24
1630908600000|2021-09-06 06:10:00|19656.7|19652.7|19659.8|19655.8|19661.4|19657.4|19656.7|19652.7|26
1630908900000|2021-09-06 06:15:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|9
1630909200000|2021-09-06 06:20:00|19661.4|19657.4|19659.8|19655.8|19661.4|19657.4|19656.7|19652.7|14
1630909500000|2021-09-06 06:25:00|19658.3|19654.3|19659.8|19655.8|19659.8|19655.8|19656.7|19652.7|7
1630909800000|2021-09-06 06:30:00|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|6
1630910100000|2021-09-06 06:35:00|19653.6|19649.6|19648.9|19644.9|19655.1|19651.1|19647.3|19643.3|29
1630910400000|2021-09-06 06:40:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19642.6|19638.6|40
1630910700000|2021-09-06 06:45:00|19653.6|19649.6|19653.6|19649.6|19659.8|19655.8|19653.6|19649.6|24
1630911000000|2021-09-06 06:50:00|19655.1|19651.1|19656.7|19652.7|19659.8|19655.8|19655.1|19651.1|5
1630911300000|2021-09-06 06:55:00|19658.3|19654.3|19656.7|19652.7|19658.3|19654.3|19653.6|19649.6|16
1630911600000|2021-09-06 07:00:00|19659.8|19655.8|19659.8|19655.8|19664.5|19660.5|19656.7|19652.7|103
1630911900000|2021-09-06 07:05:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|11
1630912200000|2021-09-06 07:10:00|19659.8|19655.8|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|86
1630912500000|2021-09-06 07:15:00|19662.9|19658.9|19661.4|19657.4|19666.1|19662.1|19659.8|19655.8|11
1630912800000|2021-09-06 07:20:00|19659.8|19655.8|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|12
1630913100000|2021-09-06 07:25:00|19653.6|19649.6|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|15
1630913400000|2021-09-06 07:30:00|19655.1|19651.1|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|19
1630913700000|2021-09-06 07:35:00|19658.3|19654.3|19659.8|19655.8|19661.4|19657.4|19656.7|19652.7|3
1630914000000|2021-09-06 07:40:00|19662.9|19658.9|19664.5|19660.5|19666.1|19662.1|19662.9|19658.9|8
1630914300000|2021-09-06 07:45:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19664.5|19660.5|18
1630914600000|2021-09-06 07:50:00|19664.5|19660.5|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|15
1630914900000|2021-09-06 07:55:00|19662.9|19658.9|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|32
1630915200000|2021-09-06 08:00:00|19658.3|19654.3|19650.4|19646.4|19659.8|19655.8|19650.4|19646.4|37
1630915500000|2021-09-06 08:05:00|19652|19648|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|18
1630915800000|2021-09-06 08:10:00|19658.3|19654.3|19656.7|19652.7|19659.8|19655.8|19656.7|19652.7|152
1630916100000|2021-09-06 08:15:00|19659.8|19655.8|19653.6|19649.6|19659.8|19655.8|19653.6|19649.6|66
1630916400000|2021-09-06 08:20:00|19655.1|19651.1|19650.4|19646.4|19656.7|19652.7|19650.4|19646.4|39
1630916700000|2021-09-06 08:25:00|19648.9|19644.9|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|41
1630917000000|2021-09-06 08:30:00|19645.8|19641.8|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|22
1630917300000|2021-09-06 08:35:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|43
1630917600000|2021-09-06 08:40:00|19648.9|19644.9|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|48
1630917900000|2021-09-06 08:45:00|19644.2|19640.2|19641.1|19637.1|19644.2|19640.2|19641.1|19637.1|26
1630918200000|2021-09-06 08:50:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|26
1630918500000|2021-09-06 08:55:00|19642.6|19638.6|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|42
1630918800000|2021-09-06 09:00:00|19637.9|19633.9|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|20
1630919100000|2021-09-06 09:05:00|19644.2|19640.2|19641.1|19637.1|19644.2|19640.2|19641.1|19637.1|83
1630919400000|2021-09-06 09:10:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|86
1630919700000|2021-09-06 09:15:00|19634.8|19630.8|19637.9|19633.9|19641.1|19637.1|19631.7|19627.7|124
1630920000000|2021-09-06 09:20:00|19641.1|19637.1|19634.8|19630.8|19641.1|19637.1|19634.8|19630.8|53
1630920300000|2021-09-06 09:25:00|19631.7|19627.7|19637.9|19633.9|19641.1|19637.1|19631.7|19627.7|112
1630920600000|2021-09-06 09:30:00|19641.1|19637.1|19634.8|19630.8|19641.1|19637.1|19634.8|19630.8|114
1630920900000|2021-09-06 09:35:00|19637.9|19633.9|19628.6|19624.6|19637.9|19633.9|19628.6|19624.6|216
1630921200000|2021-09-06 09:40:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|95
1630921500000|2021-09-06 09:45:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|105
1630921800000|2021-09-06 09:50:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|32
1630922100000|2021-09-06 09:55:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|52
1630922400000|2021-09-06 10:00:00|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|11
1630922700000|2021-09-06 10:05:00|19622.3|19618.3|19628.6|19624.6|19628.6|19624.6|19622.3|19618.3|60
1630923000000|2021-09-06 10:10:00|19627|19623|19628.6|19624.6|19628.6|19624.6|19627|19623|41
1630923300000|2021-09-06 10:15:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|36
1630923600000|2021-09-06 10:20:00|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|19622.3|19618.3|40
1630923900000|2021-09-06 10:25:00|19623.9|19619.9|19625.4|19621.4|19628.6|19624.6|19623.9|19619.9|9
1630924200000|2021-09-06 10:30:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|68
1630924500000|2021-09-06 10:35:00|19631.7|19627.7|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|23
1630924800000|2021-09-06 10:40:00|19628.6|19624.6|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|23
1630925100000|2021-09-06 10:45:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|21
1630925400000|2021-09-06 10:50:00|19627|19623|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|15
1630925700000|2021-09-06 10:55:00|19631.7|19627.7|19631.7|19627.7|19631.7|19627.7|19631.7|19627.7|15
1630926000000|2021-09-06 11:00:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|22
1630926300000|2021-09-06 11:05:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|36
1630926600000|2021-09-06 11:10:00|19634.8|19630.8|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|35
1630926900000|2021-09-06 11:15:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|24
1630927200000|2021-09-06 11:20:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|106
1630927500000|2021-09-06 11:25:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19641.1|19637.1|54
1630927800000|2021-09-06 11:30:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|44
1630928100000|2021-09-06 11:35:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|52
1630928400000|2021-09-06 11:40:00|19647.3|19643.3|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|60
1630928700000|2021-09-06 11:45:00|19644.2|19640.2|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|112
1630929000000|2021-09-06 11:50:00|19637.9|19633.9|19639.5|19635.5|19641.1|19637.1|19637.9|19633.9|30
1630929300000|2021-09-06 11:55:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|27
1630929600000|2021-09-06 12:00:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|56
1630929900000|2021-09-06 12:05:00|19642.6|19638.6|19641.1|19637.1|19644.2|19640.2|19639.5|19635.5|19
1630930200000|2021-09-06 12:10:00|19639.5|19635.5|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|30
1630930500000|2021-09-06 12:15:00|19637.9|19633.9|19634.8|19630.8|19641.1|19637.1|19634.8|19630.8|22
1630930800000|2021-09-06 12:20:00|19631.7|19627.7|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|33
1630931100000|2021-09-06 12:25:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19631.7|19627.7|56
1630931400000|2021-09-06 12:30:00|19631.7|19627.7|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|74
1630931700000|2021-09-06 12:35:00|19639.5|19635.5|19634.8|19630.8|19641.1|19637.1|19634.8|19630.8|37
1630932000000|2021-09-06 12:40:00|19637.9|19633.9|19631.7|19627.7|19637.9|19633.9|19631.7|19627.7|37
1630932300000|2021-09-06 12:45:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|6
1630932600000|2021-09-06 12:50:00|19636.4|19632.4|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|35
1630932900000|2021-09-06 12:55:00|19639.5|19635.5|19641.1|19637.1|19641.1|19637.1|19639.5|19635.5|23
1630933200000|2021-09-06 13:00:00|19642.6|19638.6|19637.9|19633.9|19644.2|19640.2|19637.9|19633.9|37
1630933500000|2021-09-06 13:05:00|19639.5|19635.5|19634.8|19630.8|19639.5|19635.5|19634.8|19630.8|83
1630933800000|2021-09-06 13:10:00|19636.4|19632.4|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|80
1630934100000|2021-09-06 13:15:00|19639.5|19635.5|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|27
1630934400000|2021-09-06 13:20:00|19639.5|19635.5|19647.3|19643.3|19650.4|19646.4|19637.9|19633.9|81
1630934700000|2021-09-06 13:25:00|19648.9|19644.9|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|26
1630935000000|2021-09-06 13:30:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|37
1630935300000|2021-09-06 13:35:00|19645.8|19641.8|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|22
1630935600000|2021-09-06 13:40:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|52
1630935900000|2021-09-06 13:45:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|42
1630936200000|2021-09-06 13:50:00|19641.1|19637.1|19637.9|19633.9|19644.2|19640.2|19637.9|19633.9|56
1630936500000|2021-09-06 13:55:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19641.1|19637.1|57
1630936800000|2021-09-06 14:00:00|19639.5|19635.5|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|59
1630937100000|2021-09-06 14:05:00|19641.1|19637.1|19637.9|19633.9|19644.2|19640.2|19637.9|19633.9|51
1630937400000|2021-09-06 14:10:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|22
1630937700000|2021-09-06 14:15:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19641.1|19637.1|24
1630938000000|2021-09-06 14:20:00|19642.6|19638.6|19644.2|19640.2|19647.3|19643.3|19642.6|19638.6|28
1630938300000|2021-09-06 14:25:00|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|39
1630938600000|2021-09-06 14:30:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|22
1630938900000|2021-09-06 14:35:00|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|8
1630939200000|2021-09-06 14:40:00|19642.6|19638.6|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|66
1630939500000|2021-09-06 14:45:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|61
1630939800000|2021-09-06 14:50:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19645.8|19641.8|8
1630940100000|2021-09-06 14:55:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19644.2|19640.2|27
1630940400000|2021-09-06 15:00:00|19642.6|19638.6|19644.2|19640.2|19647.3|19643.3|19642.6|19638.6|46
1630940700000|2021-09-06 15:05:00|||||||||12
1630941000000|2021-09-06 15:10:00|19647.3|19643.3|19656.7|19652.7|19656.7|19652.7|19647.3|19643.3|64
1630941300000|2021-09-06 15:15:00|19655.1|19651.1|19650.4|19646.4|19656.7|19652.7|19650.4|19646.4|56
1630941600000|2021-09-06 15:20:00|||||||||25
1630941900000|2021-09-06 15:25:00|19647.3|19643.3|19656.7|19652.7|19656.7|19652.7|19647.3|19643.3|39
1630942200000|2021-09-06 15:30:00|||||||||6
1630942500000|2021-09-06 15:35:00|19655.1|19651.1|19656.7|19652.7|19656.7|19652.7|19653.6|19649.6|14
1630942800000|2021-09-06 15:40:00|||||||||6
1630943100000|2021-09-06 15:45:00|||||||||1
1630943400000|2021-09-06 15:50:00|19655.1|19651.1|19653.6|19649.6|19655.1|19651.1|19650.4|19646.4|35
1630943700000|2021-09-06 15:55:00|||||||||1
1630944000000|2021-09-06 16:00:00|19655.1|19651.1|19653.6|19649.6|19656.7|19652.7|19653.6|19649.6|15
1630944300000|2021-09-06 16:05:00|19650.4|19646.4|19650.4|19646.4|19653.6|19649.6|19650.4|19646.4|9
1630944600000|2021-09-06 16:10:00|||||||||3
1630944900000|2021-09-06 16:15:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|69
1630945200000|2021-09-06 16:20:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|37
1630945500000|2021-09-06 16:25:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|83
1630945800000|2021-09-06 16:30:00|19641.1|19637.1|19642.6|19638.6|19644.2|19640.2|19641.1|19637.1|31
1630946100000|2021-09-06 16:35:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|41
1630946400000|2021-09-06 16:40:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19645.8|19641.8|23
1630946700000|2021-09-06 16:45:00|19645.8|19641.8|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|24
1630947000000|2021-09-06 16:50:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|10
1630947300000|2021-09-06 16:55:00|19641.1|19637.1|19641.1|19637.1|19642.6|19638.6|19641.1|19637.1|18
1630947600000|2021-09-06 17:00:00|19642.6|19638.6|19642.6|19638.6|19642.6|19638.6|19642.6|19638.6|0
1630965600000|2021-09-06 22:00:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19647.3|19643.3|27
1630965900000|2021-09-06 22:05:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|7
1630966200000|2021-09-06 22:10:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|23
1630966500000|2021-09-06 22:15:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|95
1630966800000|2021-09-06 22:20:00|19636.4|19632.4|19644.2|19640.2|19644.2|19640.2|19636.4|19632.4|25
1630967100000|2021-09-06 22:25:00|19642.6|19638.6|19642.6|19638.6|19644.2|19640.2|19642.6|19638.6|2
1630967400000|2021-09-06 22:30:00|19644.2|19640.2|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|9
1630967700000|2021-09-06 22:35:00|19642.6|19638.6|19642.6|19638.6|19642.6|19638.6|19642.6|19638.6|1
1630968000000|2021-09-06 22:40:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|3
1630968300000|2021-09-06 22:45:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19641.1|19637.1|3
1630968600000|2021-09-06 22:50:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19645.8|19641.8|1
1630969200000|2021-09-06 23:00:00|19648.9|19644.9|19648.9|19644.9|19648.9|19644.9|19648.9|19644.9|2
1630969500000|2021-09-06 23:05:00|19650.4|19646.4|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|16
1630970100000|2021-09-06 23:15:00|19650.4|19646.4|19650.4|19646.4|19653.6|19649.6|19650.4|19646.4|10
1630970400000|2021-09-06 23:20:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|1
1630970700000|2021-09-06 23:25:00|19648.9|19644.9|19650.4|19646.4|19650.4|19646.4|19648.9|19644.9|18
1630971000000|2021-09-06 23:30:00|19652|19648|19648.9|19644.9|19653.6|19649.6|19647.3|19643.3|33
1630971300000|2021-09-06 23:35:00|19650.4|19646.4|19652|19648|19653.6|19649.6|19648.9|19644.9|3
1630971600000|2021-09-06 23:40:00|19653.6|19649.6|19653.6|19649.6|19655.1|19651.1|19650.4|19646.4|8
1630971900000|2021-09-06 23:45:00|19650.4|19646.4|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|38
1630972200000|2021-09-06 23:50:00|19652|19648|19653.6|19649.6|19653.6|19649.6|19652|19648|0
1630972500000|2021-09-06 23:55:00|19656.7|19652.7|19650.4|19646.4|19656.7|19652.7|19650.4|19646.4|35
1630972800000|2021-09-07 00:00:00|19647.3|19643.3|19641.1|19637.1|19647.3|19643.3|19639.5|19635.5|51
1630973100000|2021-09-07 00:05:00|19644.2|19640.2|19637.9|19633.9|19644.2|19640.2|19634.8|19630.8|179
1630973400000|2021-09-07 00:10:00|19634.8|19630.8|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|17
1630973700000|2021-09-07 00:15:00|19631.7|19627.7|19637.9|19633.9|19641.1|19637.1|19631.7|19627.7|143
1630974000000|2021-09-07 00:20:00|19636.4|19632.4|19636.4|19632.4|19637.9|19633.9|19634.8|19630.8|22
1630974300000|2021-09-07 00:25:00|19637.9|19633.9|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|20
1630974600000|2021-09-07 00:30:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|47
1630974900000|2021-09-07 00:35:00|||||||||2
1630975200000|2021-09-07 00:40:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|4
1630975500000|2021-09-07 00:45:00|19636.4|19632.4|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|25
1630975800000|2021-09-07 00:50:00|19637.9|19633.9|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|30
1630976100000|2021-09-07 00:55:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|21
1630976400000|2021-09-07 01:00:00|19636.4|19632.4|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|22
1630976700000|2021-09-07 01:05:00|19634.8|19630.8|19641.1|19637.1|19641.1|19637.1|19634.8|19630.8|69
1630977000000|2021-09-07 01:10:00|19639.5|19635.5|19641.1|19637.1|19641.1|19637.1|19639.5|19635.5|15
1630977300000|2021-09-07 01:15:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|54
1630977600000|2021-09-07 01:20:00|19631.7|19627.7|19625.4|19621.4|19631.7|19627.7|19619.2|19615.2|104
1630977900000|2021-09-07 01:25:00|19622.3|19618.3|19628.6|19624.6|19628.6|19624.6|19622.3|19618.3|58
1630978200000|2021-09-07 01:30:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|93
1630978800000|2021-09-07 01:40:00|||||||||3
1630979100000|2021-09-07 01:45:00|19634.8|19630.8|19628.6|19624.6|19634.8|19630.8|19628.6|19624.6|15
1630979400000|2021-09-07 01:50:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|44
1630979700000|2021-09-07 01:55:00|19630.1|19626.1|19630.1|19626.1|19631.7|19627.7|19630.1|19626.1|1
1630980000000|2021-09-07 02:00:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|73
1630980300000|2021-09-07 02:05:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|20
1630980600000|2021-09-07 02:10:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|15
1630980900000|2021-09-07 02:15:00|19631.7|19627.7|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|31
1630981500000|2021-09-07 02:25:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|7
1630981800000|2021-09-07 02:30:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|23
1630982100000|2021-09-07 02:35:00|19631.7|19627.7|19637.9|19633.9|19637.9|19633.9|19631.7|19627.7|47
1630982400000|2021-09-07 02:40:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|101
1630982700000|2021-09-07 02:45:00|||||||||9
1630983000000|2021-09-07 02:50:00|19633.3|19629.3|19637.9|19633.9|19637.9|19633.9|19633.3|19629.3|17
1630983300000|2021-09-07 02:55:00|19641.1|19637.1|19647.3|19643.3|19650.4|19646.4|19641.1|19637.1|69
1630983600000|2021-09-07 03:00:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|66
1630983900000|2021-09-07 03:05:00|19639.5|19635.5|19641.1|19637.1|19642.6|19638.6|19634.8|19630.8|101
1630984200000|2021-09-07 03:10:00|19639.5|19635.5|19641.1|19637.1|19642.6|19638.6|19637.9|19633.9|33
1630984500000|2021-09-07 03:15:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|27
1630984800000|2021-09-07 03:20:00|19634.8|19630.8|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|55
1630985100000|2021-09-07 03:25:00|19637.9|19633.9|19631.7|19627.7|19637.9|19633.9|19631.7|19627.7|62
1630985400000|2021-09-07 03:30:00|19628.6|19624.6|19625.4|19621.4|19631.7|19627.7|19625.4|19621.4|55
1630985700000|2021-09-07 03:35:00|19622.3|19618.3|19619.2|19615.2|19625.4|19621.4|19619.2|19615.2|56
1630986000000|2021-09-07 03:40:00|19622.3|19618.3|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|84
1630986300000|2021-09-07 03:45:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|14
1630986600000|2021-09-07 03:50:00|||||||||37
1630986900000|2021-09-07 03:55:00|19616.1|19612.1|19612.9|19608.9|19619.2|19615.2|19612.9|19608.9|94
1630987200000|2021-09-07 04:00:00|19614.5|19610.5|19612.9|19608.9|19614.5|19610.5|19612.9|19608.9|26
1630987500000|2021-09-07 04:05:00|19614.5|19610.5|19616.1|19612.1|19616.1|19612.1|19612.9|19608.9|26
1630987800000|2021-09-07 04:10:00|19614.5|19610.5|19616.1|19612.1|19616.1|19612.1|19612.9|19608.9|25
1630988100000|2021-09-07 04:15:00|19614.5|19610.5|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|41
1630988400000|2021-09-07 04:20:00|19616.1|19612.1|19616.1|19612.1|19616.1|19612.1|19612.9|19608.9|28
1630988700000|2021-09-07 04:25:00|19612.9|19608.9|19612.9|19608.9|19614.5|19610.5|19612.9|19608.9|14
1630989000000|2021-09-07 04:30:00|19609.8|19605.8|19600.4|19596.4|19609.8|19605.8|19600.4|19596.4|173
1630989300000|2021-09-07 04:35:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19603.6|19599.6|25
1630989600000|2021-09-07 04:40:00|19606.7|19602.7|19612.9|19608.9|19616.1|19612.1|19606.7|19602.7|42
1630989900000|2021-09-07 04:45:00|19614.5|19610.5|19616.1|19612.1|19616.1|19612.1|19614.5|19610.5|18
1630990200000|2021-09-07 04:50:00|19619.2|19615.2|19625.4|19621.4|19625.4|19621.4|19619.2|19615.2|58
1630990500000|2021-09-07 04:55:00|19627|19623|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|9
1630990800000|2021-09-07 05:00:00|19625.4|19621.4|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|52
1630991100000|2021-09-07 05:05:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|38
1630991400000|2021-09-07 05:10:00|19630.1|19626.1|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|15
1630991700000|2021-09-07 05:15:00|19628.6|19624.6|19625.4|19621.4|19631.7|19627.7|19622.3|19618.3|58
1630992000000|2021-09-07 05:20:00|19623.9|19619.9|19625.4|19621.4|19625.4|19621.4|19622.3|19618.3|25
1630992300000|2021-09-07 05:25:00|19628.6|19624.6|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|56
1630992600000|2021-09-07 05:30:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|18
1630992900000|2021-09-07 05:35:00|19628.6|19624.6|19634.8|19630.8|19634.8|19630.8|19628.6|19624.6|87
1630993800000|2021-09-07 05:50:00|19628.6|19624.6|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|37
1630994100000|2021-09-07 05:55:00|19625.4|19621.4|19625.4|19621.4|19628.6|19624.6|19625.4|19621.4|9
1630994400000|2021-09-07 06:00:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19609.8|19605.8|143
1630994700000|2021-09-07 06:05:00|19612.9|19608.9|19594.2|19590.2|19612.9|19608.9|19594.2|19590.2|135
1630995000000|2021-09-07 06:10:00|19595.8|19591.8|19600.4|19596.4|19600.4|19596.4|19592.6|19588.6|229
1630995300000|2021-09-07 06:15:00|19603.6|19599.6|19606.7|19602.7|19612.9|19608.9|19600.4|19596.4|191
1630995600000|2021-09-07 06:20:00|19603.6|19599.6|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|142
1630995900000|2021-09-07 06:25:00|19605.1|19601.1|19594.2|19590.2|19609.8|19605.8|19594.2|19590.2|175
1630996200000|2021-09-07 06:30:00|19591.1|19587.1|19581.7|19577.7|19592.6|19588.6|19581.7|19577.7|205
1630996500000|2021-09-07 06:35:00|19584.8|19580.8|19587.9|19583.9|19594.2|19590.2|19581.7|19577.7|210
1630996800000|2021-09-07 06:40:00|19591.1|19587.1|19600.4|19596.4|19600.4|19596.4|19589.5|19585.5|64
1630997100000|2021-09-07 06:45:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19597.3|19593.3|152
1630997400000|2021-09-07 06:50:00|19608.3|19604.3|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|159
1630997700000|2021-09-07 06:55:00|19603.6|19599.6|19616.1|19612.1|19616.1|19612.1|19603.6|19599.6|127
1630998000000|2021-09-07 07:00:00|19612.9|19608.9|19609.8|19605.8|19612.9|19608.9|19597.3|19593.3|341
1630998300000|2021-09-07 07:05:00|19606.7|19602.7|19597.3|19593.3|19609.8|19605.8|19594.2|19590.2|254
1630998600000|2021-09-07 07:10:00|19598.9|19594.9|19603.6|19599.6|19612.9|19608.9|19597.3|19593.3|94
1630998900000|2021-09-07 07:15:00|19600.4|19596.4|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|95
1630999200000|2021-09-07 07:20:00|19603.6|19599.6|19572.3|19568.3|19603.6|19599.6|19572.3|19568.3|356
1630999500000|2021-09-07 07:25:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19566.1|19562.1|241
1630999800000|2021-09-07 07:30:00|19575.4|19571.4|19572.3|19568.3|19578.6|19574.6|19569.2|19565.2|257
1631000100000|2021-09-07 07:35:00|19570.8|19566.8|19569.2|19565.2|19572.3|19568.3|19559.8|19555.8|276
1631000400000|2021-09-07 07:40:00|19567.6|19563.6|19575.4|19571.4|19575.4|19571.4|19562.9|19558.9|740
1631000700000|2021-09-07 07:45:00|19573.9|19569.9|19572.3|19568.3|19578.6|19574.6|19569.2|19565.2|130
1631001000000|2021-09-07 07:50:00|19575.4|19571.4|19584.8|19580.8|19584.8|19580.8|19572.3|19568.3|372
1631001300000|2021-09-07 07:55:00|19581.7|19577.7|19569.2|19565.2|19584.8|19580.8|19569.2|19565.2|274
1631001600000|2021-09-07 08:00:00|19566.1|19562.1|19566.1|19562.1|19572.3|19568.3|19559.8|19555.8|168
1631001900000|2021-09-07 08:05:00|19562.9|19558.9|19559.8|19555.8|19566.1|19562.1|19556.7|19552.7|260
1631002200000|2021-09-07 08:10:00|19558.3|19554.3|19553.6|19549.6|19562.9|19558.9|19550.4|19546.4|392
1631002500000|2021-09-07 08:15:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19553.6|19549.6|175
1631002800000|2021-09-07 08:20:00|19556.7|19552.7|19566.1|19562.1|19569.2|19565.2|19556.7|19552.7|177
1631003100000|2021-09-07 08:25:00|19569.2|19565.2|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|64
1631003400000|2021-09-07 08:30:00|19561.4|19557.4|19559.8|19555.8|19566.1|19562.1|19553.6|19549.6|164
1631003700000|2021-09-07 08:35:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19553.6|19549.6|168
1631004000000|2021-09-07 08:40:00|19561.4|19557.4|19566.1|19562.1|19566.1|19562.1|19559.8|19555.8|143
1631004300000|2021-09-07 08:45:00|19569.2|19565.2|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|176
1631004600000|2021-09-07 08:50:00|19564.5|19560.5|19556.7|19552.7|19566.1|19562.1|19556.7|19552.7|84
1631004900000|2021-09-07 08:55:00|19558.3|19554.3|19556.7|19552.7|19562.9|19558.9|19556.7|19552.7|142
1631005200000|2021-09-07 09:00:00|19555.1|19551.1|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|214
1631005500000|2021-09-07 09:05:00|19558.3|19554.3|19550.4|19546.4|19559.8|19555.8|19547.3|19543.3|158
1631005800000|2021-09-07 09:10:00|19547.3|19543.3|19550.4|19546.4|19553.6|19549.6|19544.2|19540.2|308
1631006100000|2021-09-07 09:15:00|19548.9|19544.9|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|184
1631006400000|2021-09-07 09:20:00|19547.3|19543.3|19562.9|19558.9|19562.9|19558.9|19547.3|19543.3|244
1631006700000|2021-09-07 09:25:00|19559.8|19555.8|19562.9|19558.9|19564.5|19560.5|19559.8|19555.8|247
1631007000000|2021-09-07 09:30:00|19559.8|19555.8|19559.8|19555.8|19569.2|19565.2|19556.7|19552.7|211
1631007300000|2021-09-07 09:35:00|19556.7|19552.7|19566.1|19562.1|19569.2|19565.2|19555.1|19551.1|190
1631007600000|2021-09-07 09:40:00|19569.2|19565.2|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|154
1631007900000|2021-09-07 09:45:00|19566.1|19562.1|19555.1|19551.1|19566.1|19562.1|19553.6|19549.6|152
1631008200000|2021-09-07 09:50:00|19556.7|19552.7|19547.3|19543.3|19556.7|19552.7|19544.2|19540.2|130
1631008500000|2021-09-07 09:55:00|19550.4|19546.4|19553.6|19549.6|19553.6|19549.6|19547.3|19543.3|87
1631008800000|2021-09-07 10:00:00|19552|19548|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|47
1631009100000|2021-09-07 10:05:00|19547.3|19543.3|19544.2|19540.2|19550.4|19546.4|19544.2|19540.2|85
1631009400000|2021-09-07 10:10:00|19545.8|19541.8|19550.4|19546.4|19550.4|19546.4|19544.2|19540.2|125
1631009700000|2021-09-07 10:15:00|19552|19548|19541.1|19537.1|19553.6|19549.6|19537.9|19533.9|170
1631010000000|2021-09-07 10:20:00|19539.5|19535.5|19550.4|19546.4|19550.4|19546.4|19537.9|19533.9|137
1631010300000|2021-09-07 10:25:00|19553.6|19549.6|19553.6|19549.6|19553.6|19549.6|19547.3|19543.3|85
1631010600000|2021-09-07 10:30:00|19550.4|19546.4|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|242
1631010900000|2021-09-07 10:35:00|19555.1|19551.1|19544.2|19540.2|19556.7|19552.7|19541.1|19537.1|316
1631011200000|2021-09-07 10:40:00|19547.3|19543.3|19556.7|19552.7|19556.7|19552.7|19547.3|19543.3|147
1631011500000|2021-09-07 10:45:00|19559.8|19555.8|19556.7|19552.7|19559.8|19555.8|19556.7|19552.7|97
1631011800000|2021-09-07 10:50:00|19559.8|19555.8|19553.6|19549.6|19559.8|19555.8|19547.3|19543.3|245
1631012100000|2021-09-07 10:55:00|19550.4|19546.4|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|336
1631012400000|2021-09-07 11:00:00|19555.1|19551.1|19553.6|19549.6|19562.9|19558.9|19553.6|19549.6|139
1631012700000|2021-09-07 11:05:00|19550.4|19546.4|19544.2|19540.2|19553.6|19549.6|19544.2|19540.2|227
1631013000000|2021-09-07 11:10:00|19542.6|19538.6|19531.7|19527.7|19542.6|19538.6|19530.1|19526.1|145
1631013300000|2021-09-07 11:15:00|19534.8|19530.8|19534.8|19530.8|19537.9|19533.9|19534.8|19530.8|206
1631013600000|2021-09-07 11:20:00|19533.3|19529.3|19533.3|19529.3|19544.2|19540.2|19531.7|19527.7|277
1631013900000|2021-09-07 11:25:00|19534.8|19530.8|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|132
1631014200000|2021-09-07 11:30:00|19531.7|19527.7|19544.2|19540.2|19544.2|19540.2|19531.7|19527.7|203
1631014500000|2021-09-07 11:35:00|19541.1|19537.1|19541.1|19537.1|19550.4|19546.4|19541.1|19537.1|162
1631014800000|2021-09-07 11:40:00|19544.2|19540.2|19534.8|19530.8|19544.2|19540.2|19531.7|19527.7|128
1631015100000|2021-09-07 11:45:00|19531.7|19527.7|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|289
1631015400000|2021-09-07 11:50:00|19534.8|19530.8|19550.4|19546.4|19553.6|19549.6|19534.8|19530.8|429
1631015700000|2021-09-07 11:55:00|19553.6|19549.6|19550.4|19546.4|19556.7|19552.7|19547.3|19543.3|319
1631016000000|2021-09-07 12:00:00|19553.6|19549.6|19550.4|19546.4|19553.6|19549.6|19541.1|19537.1|459
1631016300000|2021-09-07 12:05:00|19547.3|19543.3|19547.3|19543.3|19553.6|19549.6|19544.2|19540.2|125
1631016600000|2021-09-07 12:10:00|19550.4|19546.4|19559.8|19555.8|19562.9|19558.9|19547.3|19543.3|312
1631016900000|2021-09-07 12:15:00|19561.4|19557.4|19550.4|19546.4|19569.2|19565.2|19547.3|19543.3|332
1631017200000|2021-09-07 12:20:00|19547.3|19543.3|19547.3|19543.3|19553.6|19549.6|19537.9|19533.9|621
1631017500000|2021-09-07 12:25:00|19550.4|19546.4|19541.1|19537.1|19550.4|19546.4|19541.1|19537.1|253
1631017800000|2021-09-07 12:30:00|19539.5|19535.5|19536.4|19532.4|19544.2|19540.2|19525.4|19521.4|710
1631018100000|2021-09-07 12:35:00|19537.9|19533.9|19545.8|19541.8|19550.4|19546.4|19534.8|19530.8|458
1631018400000|2021-09-07 12:40:00|19544.2|19540.2|19541.1|19537.1|19544.2|19540.2|19541.1|19537.1|262
1631018700000|2021-09-07 12:45:00|19537.9|19533.9|19528.6|19524.6|19541.1|19537.1|19525.4|19521.4|452
1631019000000|2021-09-07 12:50:00|19527|19523|19534.8|19530.8|19537.9|19533.9|19525.4|19521.4|499
1631019300000|2021-09-07 12:55:00|19531.7|19527.7|19537.9|19533.9|19541.1|19537.1|19525.4|19521.4|581
1631019600000|2021-09-07 13:00:00|19539.5|19535.5|19550.4|19546.4|19566.1|19562.1|19537.9|19533.9|562
1631019900000|2021-09-07 13:05:00|19548.9|19544.9|19553.6|19549.6|19559.8|19555.8|19547.3|19543.3|349
1631020200000|2021-09-07 13:10:00|19552|19548|19544.2|19540.2|19556.7|19552.7|19544.2|19540.2|861
1631020500000|2021-09-07 13:15:00|19547.3|19543.3|19541.1|19537.1|19547.3|19543.3|19531.7|19527.7|731
1631020800000|2021-09-07 13:20:00|19544.2|19540.2|19562.9|19558.9|19562.9|19558.9|19542.6|19538.6|672
1631021100000|2021-09-07 13:25:00|19559.8|19555.8|19556.7|19552.7|19569.2|19565.2|19556.7|19552.7|370
1631021400000|2021-09-07 13:30:00|19553.6|19549.6|19550.4|19546.4|19566.1|19562.1|19544.2|19540.2|724
1631021700000|2021-09-07 13:35:00|19552|19548|19547.3|19543.3|19556.7|19552.7|19544.2|19540.2|521
1631022000000|2021-09-07 13:40:00|19550.4|19546.4|19544.2|19540.2|19559.8|19555.8|19544.2|19540.2|510
1631022300000|2021-09-07 13:45:00|19545.8|19541.8|19537.9|19533.9|19545.8|19541.8|19531.7|19527.7|745
1631022600000|2021-09-07 13:50:00|19534.8|19530.8|19525.4|19521.4|19537.9|19533.9|19525.4|19521.4|472
1631022900000|2021-09-07 13:55:00|19528.6|19524.6|19506.7|19502.7|19531.7|19527.7|19503.6|19499.6|679
1631023200000|2021-09-07 14:00:00|19503.6|19499.6|19484.8|19480.8|19509.8|19505.8|19484.8|19480.8|1119
1631023500000|2021-09-07 14:05:00|19481.7|19477.7|19494.2|19490.2|19500.4|19496.4|19475.4|19471.4|969
1631023800000|2021-09-07 14:10:00|19497.3|19493.3|19484.8|19480.8|19497.3|19493.3|19481.7|19477.7|805
1631024100000|2021-09-07 14:15:00|19487.9|19483.9|19509.8|19505.8|19509.8|19505.8|19484.8|19480.8|742
1631024400000|2021-09-07 14:20:00|19508.3|19504.3|19506.7|19502.7|19511.4|19507.4|19497.3|19493.3|768
1631024700000|2021-09-07 14:25:00|19508.3|19504.3|19516.1|19512.1|19516.1|19512.1|19503.6|19499.6|464
1631025000000|2021-09-07 14:30:00|19512.9|19508.9|19516.1|19512.1|19522.3|19518.3|19500.4|19496.4|749
1631025300000|2021-09-07 14:35:00|19519.2|19515.2|19509.8|19505.8|19522.3|19518.3|19506.7|19502.7|981
1631025600000|2021-09-07 14:40:00|19512.9|19508.9|19516.1|19512.1|19522.3|19518.3|19506.7|19502.7|518
1631025900000|2021-09-07 14:45:00|19514.5|19510.5|19516.1|19512.1|19516.1|19512.1|19506.7|19502.7|346
1631026200000|2021-09-07 14:50:00|19519.2|19515.2|19512.9|19508.9|19528.6|19524.6|19512.9|19508.9|462
1631026500000|2021-09-07 14:55:00|19516.1|19512.1|19503.6|19499.6|19516.1|19512.1|19500.4|19496.4|551
1631026800000|2021-09-07 15:00:00|19497.3|19493.3|19500.4|19496.4|19509.8|19505.8|19494.2|19490.2|695
1631027100000|2021-09-07 15:05:00|19503.6|19499.6|19500.4|19496.4|19506.7|19502.7|19497.3|19493.3|379
1631027400000|2021-09-07 15:10:00|19503.6|19499.6|19494.2|19490.2|19503.6|19499.6|19494.2|19490.2|349
1631027700000|2021-09-07 15:15:00|19497.3|19493.3|19491.1|19487.1|19497.3|19493.3|19481.7|19477.7|566
1631028000000|2021-09-07 15:20:00|19494.2|19490.2|19497.3|19493.3|19500.4|19496.4|19491.1|19487.1|536
1631028300000|2021-09-07 15:25:00|19494.2|19490.2|19497.3|19493.3|19497.3|19493.3|19492.6|19488.6|178
1631028600000|2021-09-07 15:30:00|19500.4|19496.4|19509.8|19505.8|19516.1|19512.1|19497.3|19493.3|391
1631028900000|2021-09-07 15:35:00|19512.9|19508.9|19516.1|19512.1|19516.1|19512.1|19506.7|19502.7|189
1631029200000|2021-09-07 15:40:00|19517.6|19513.6|19528.6|19524.6|19528.6|19524.6|19514.5|19510.5|179
1631029500000|2021-09-07 15:45:00|19531.7|19527.7|19537.9|19533.9|19537.9|19533.9|19528.6|19524.6|184
1631029800000|2021-09-07 15:50:00|19541.1|19537.1|19550.4|19546.4|19550.4|19546.4|19541.1|19537.1|331
1631030100000|2021-09-07 15:55:00|19548.9|19544.9|19547.3|19543.3|19553.6|19549.6|19541.1|19537.1|353
1631030400000|2021-09-07 16:00:00|19550.4|19546.4|19553.6|19549.6|19559.8|19555.8|19550.4|19546.4|306
1631030700000|2021-09-07 16:05:00|19550.4|19546.4|19553.6|19549.6|19553.6|19549.6|19547.3|19543.3|423
1631031000000|2021-09-07 16:10:00|19556.7|19552.7|19556.7|19552.7|19556.7|19552.7|19553.6|19549.6|230
1631031300000|2021-09-07 16:15:00|19553.6|19549.6|19547.3|19543.3|19553.6|19549.6|19544.2|19540.2|337
1631031600000|2021-09-07 16:20:00|19550.4|19546.4|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|168
1631031900000|2021-09-07 16:25:00|19552|19548|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|233
1631032200000|2021-09-07 16:30:00|19548.9|19544.9|19544.2|19540.2|19548.9|19544.9|19537.9|19533.9|239
1631032500000|2021-09-07 16:35:00|19541.1|19537.1|19550.4|19546.4|19550.4|19546.4|19541.1|19537.1|322
1631032800000|2021-09-07 16:40:00|19547.3|19543.3|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|205
1631033100000|2021-09-07 16:45:00|19548.9|19544.9|19550.4|19546.4|19550.4|19546.4|19547.3|19543.3|64
1631033400000|2021-09-07 16:50:00|19548.9|19544.9|19553.6|19549.6|19553.6|19549.6|19548.9|19544.9|192
1631033700000|2021-09-07 16:55:00|19550.4|19546.4|19550.4|19546.4|19553.6|19549.6|19550.4|19546.4|118
1631034000000|2021-09-07 17:00:00|19547.3|19543.3|19556.7|19552.7|19556.7|19552.7|19547.3|19543.3|264
1631034300000|2021-09-07 17:05:00|19559.8|19555.8|19547.3|19543.3|19562.9|19558.9|19547.3|19543.3|285
1631034600000|2021-09-07 17:10:00|19544.2|19540.2|19537.9|19533.9|19547.3|19543.3|19537.9|19533.9|175
1631034900000|2021-09-07 17:15:00|19534.8|19530.8|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|276
1631035200000|2021-09-07 17:20:00|19533.3|19529.3|19537.9|19533.9|19537.9|19533.9|19531.7|19527.7|173
1631035500000|2021-09-07 17:25:00|19541.1|19537.1|19541.1|19537.1|19542.6|19538.6|19537.9|19533.9|203
1631035800000|2021-09-07 17:30:00|19544.2|19540.2|19559.8|19555.8|19559.8|19555.8|19541.1|19537.1|369
1631036100000|2021-09-07 17:35:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19556.7|19552.7|58
1631036400000|2021-09-07 17:40:00|19562.9|19558.9|19559.8|19555.8|19566.1|19562.1|19559.8|19555.8|133
1631036700000|2021-09-07 17:45:00|19561.4|19557.4|19566.1|19562.1|19566.1|19562.1|19561.4|19557.4|252
1631037000000|2021-09-07 17:50:00|19567.6|19563.6|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|300
1631037300000|2021-09-07 17:55:00|19572.3|19568.3|19572.3|19568.3|19572.3|19568.3|19569.2|19565.2|160
1631037600000|2021-09-07 18:00:00|19570.8|19566.8|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|330
1631037900000|2021-09-07 18:05:00|19577|19573|19581.7|19577.7|19581.7|19577.7|19572.3|19568.3|295
1631038200000|2021-09-07 18:10:00|19584.8|19580.8|19575.4|19571.4|19584.8|19580.8|19572.3|19568.3|216
1631038500000|2021-09-07 18:15:00|19572.3|19568.3|19575.4|19571.4|19575.4|19571.4|19572.3|19568.3|220
1631038800000|2021-09-07 18:20:00|19578.6|19574.6|19581.7|19577.7|19581.7|19577.7|19575.4|19571.4|159
1631039100000|2021-09-07 18:25:00|19584.8|19580.8|19581.7|19577.7|19587.9|19583.9|19581.7|19577.7|488
1631039400000|2021-09-07 18:30:00|19578.6|19574.6|19566.1|19562.1|19581.7|19577.7|19556.7|19552.7|861
1631039700000|2021-09-07 18:35:00|19562.9|19558.9|19550.4|19546.4|19562.9|19558.9|19550.4|19546.4|310
1631040000000|2021-09-07 18:40:00|19547.3|19543.3|19550.4|19546.4|19553.6|19549.6|19534.8|19530.8|815
1631040300000|2021-09-07 18:45:00|19547.3|19543.3|19528.6|19524.6|19547.3|19543.3|19528.6|19524.6|492
1631040600000|2021-09-07 18:50:00|19531.7|19527.7|19531.7|19527.7|19534.8|19530.8|19522.3|19518.3|536
1631040900000|2021-09-07 18:55:00|19528.6|19524.6|19528.6|19524.6|19537.9|19533.9|19525.4|19521.4|1044
1631041200000|2021-09-07 19:00:00|19525.4|19521.4|19528.6|19524.6|19531.7|19527.7|19525.4|19521.4|306
1631041500000|2021-09-07 19:05:00|19525.4|19521.4|19528.6|19524.6|19528.6|19524.6|19522.3|19518.3|563
1631041800000|2021-09-07 19:10:00|19525.4|19521.4|19519.2|19515.2|19525.4|19521.4|19519.2|19515.2|159
1631042100000|2021-09-07 19:15:00|19516.1|19512.1|19520.8|19516.8|19522.3|19518.3|19512.9|19508.9|412
1631042400000|2021-09-07 19:20:00|19519.2|19515.2|19519.2|19515.2|19525.4|19521.4|19516.1|19512.1|938
1631042700000|2021-09-07 19:25:00|19522.3|19518.3|19512.9|19508.9|19522.3|19518.3|19512.9|19508.9|474
1631043000000|2021-09-07 19:30:00|19516.1|19512.1|19516.1|19512.1|19516.1|19512.1|19506.7|19502.7|984
1631043300000|2021-09-07 19:35:00|19519.2|19515.2|19516.1|19512.1|19522.3|19518.3|19512.9|19508.9|510
1631043600000|2021-09-07 19:40:00|19519.2|19515.2|19519.2|19515.2|19519.2|19515.2|19516.1|19512.1|143
1631043900000|2021-09-07 19:45:00|19516.1|19512.1|19512.9|19508.9|19516.1|19512.1|19509.8|19505.8|174
1631044200000|2021-09-07 19:50:00|19509.8|19505.8|19506.7|19502.7|19514.5|19510.5|19506.7|19502.7|462
1631044500000|2021-09-07 19:55:00|19509.8|19505.8|19522.3|19518.3|19525.4|19521.4|19509.8|19505.8|951
1631044800000|2021-09-07 20:00:00|19519.2|19515.2|19516.1|19512.1|19522.3|19518.3|19512.9|19508.9|879
1631045100000|2021-09-07 20:05:00|19512.9|19508.9|19512.9|19508.9|19516.1|19512.1|19512.9|19508.9|335
1631045400000|2021-09-07 20:10:00|19516.1|19512.1|19512.9|19508.9|19516.1|19512.1|19512.9|19508.9|214
1631045700000|2021-09-07 20:15:00|19511.4|19507.4|19512.9|19508.9|19512.9|19508.9|19509.8|19505.8|207
1631046000000|2021-09-07 20:20:00|19511.4|19507.4|19512.9|19508.9|19512.9|19508.9|19511.4|19507.4|161
1631046300000|2021-09-07 20:25:00|19509.8|19505.8|19506.7|19502.7|19509.8|19505.8|19506.7|19502.7|115
1631046600000|2021-09-07 20:30:00|19503.6|19499.6|19500.4|19496.4|19506.7|19502.7|19500.4|19496.4|532
1631046900000|2021-09-07 20:35:00|19498.9|19494.9|19500.4|19496.4|19500.4|19496.4|19494.2|19490.2|247
1631047200000|2021-09-07 20:40:00|19497.3|19493.3|19497.3|19493.3|19500.4|19496.4|19494.2|19490.2|285
1631047500000|2021-09-07 20:45:00|19494.2|19490.2|19500.4|19496.4|19503.6|19499.6|19494.2|19490.2|387
1631047800000|2021-09-07 20:50:00|19503.6|19499.6|19503.6|19499.6|19506.7|19502.7|19500.4|19496.4|291
1631048100000|2021-09-07 20:55:00|19502|19498|19512.9|19508.9|19512.9|19508.9|19500.4|19496.4|214
1631052000000|2021-09-07 22:00:00|19514.5|19510.5|19512.9|19508.9|19514.5|19510.5|19509.8|19505.8|16
1631052300000|2021-09-07 22:05:00|19509.8|19505.8|19509.8|19505.8|19509.8|19505.8|19509.8|19505.8|3
1631052600000|2021-09-07 22:10:00|19516.1|19512.1|19528.6|19524.6|19534.8|19530.8|19516.1|19512.1|73
1631052900000|2021-09-07 22:15:00|19531.7|19527.7|19530.1|19526.1|19531.7|19527.7|19530.1|19526.1|52
1631053200000|2021-09-07 22:20:00|19528.6|19524.6|19528.6|19524.6|19531.7|19527.7|19525.4|19521.4|44
1631053500000|2021-09-07 22:25:00|||||||||18
1631053800000|2021-09-07 22:30:00|19531.7|19527.7|19531.7|19527.7|19531.7|19527.7|19528.6|19524.6|69
1631054100000|2021-09-07 22:35:00|19530.1|19526.1|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|43
1631054400000|2021-09-07 22:40:00|19530.1|19526.1|19528.6|19524.6|19531.7|19527.7|19528.6|19524.6|10
1631054700000|2021-09-07 22:45:00|19530.1|19526.1|19525.4|19521.4|19530.1|19526.1|19525.4|19521.4|5
1631055000000|2021-09-07 22:50:00|||||||||2
1631055300000|2021-09-07 22:55:00|||||||||2
1631055600000|2021-09-07 23:00:00|||||||||1
1631055900000|2021-09-07 23:05:00|||||||||1
1631056200000|2021-09-07 23:10:00|19522.3|19518.3|19522.3|19518.3|19522.3|19518.3|19522.3|19518.3|12
1631056500000|2021-09-07 23:15:00|19519.2|19515.2|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|29
1631056800000|2021-09-07 23:20:00|||||||||1
1631057100000|2021-09-07 23:25:00|19525.4|19521.4|19522.3|19518.3|19527|19523|19522.3|19518.3|20
1631057400000|2021-09-07 23:30:00|19520.8|19516.8|19522.3|19518.3|19522.3|19518.3|19519.2|19515.2|38
1631057700000|2021-09-07 23:35:00|19520.8|19516.8|19522.3|19518.3|19522.3|19518.3|19517.6|19513.6|20
1631058000000|2021-09-07 23:40:00|19519.2|19515.2|19519.2|19515.2|19522.3|19518.3|19516.1|19512.1|57
1631058300000|2021-09-07 23:45:00|19522.3|19518.3|19525.4|19521.4|19525.4|19521.4|19522.3|19518.3|54
1631058600000|2021-09-07 23:50:00|19527|19523|19528.6|19524.6|19528.6|19524.6|19525.4|19521.4|28
1631058900000|2021-09-07 23:55:00|19527|19523|19531.7|19527.7|19531.7|19527.7|19525.4|19521.4|22
1631059200000|2021-09-08 00:00:00|19533.3|19529.3|19537.9|19533.9|19544.2|19540.2|19533.3|19529.3|83
1631059500000|2021-09-08 00:05:00|19534.8|19530.8|19541.1|19537.1|19541.1|19537.1|19534.8|19530.8|29
1631059800000|2021-09-08 00:10:00|19542.6|19538.6|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|76
1631060100000|2021-09-08 00:15:00|19542.6|19538.6|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|41
1631060400000|2021-09-08 00:20:00|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|19544.2|19540.2|15
1631060700000|2021-09-08 00:25:00|19544.2|19540.2|19537.9|19533.9|19547.3|19543.3|19537.9|19533.9|96
1631061000000|2021-09-08 00:30:00|||||||||47
1631061300000|2021-09-08 00:35:00|19536.4|19532.4|19537.9|19533.9|19537.9|19533.9|19534.8|19530.8|37
1631061600000|2021-09-08 00:40:00|||||||||23
1631061900000|2021-09-08 00:45:00|19541.1|19537.1|19544.2|19540.2|19544.2|19540.2|19537.9|19533.9|133
1631062200000|2021-09-08 00:50:00|19542.6|19538.6|19541.1|19537.1|19542.6|19538.6|19541.1|19537.1|9
1631062500000|2021-09-08 00:55:00|19542.6|19538.6|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|45
1631062800000|2021-09-08 01:00:00|||||||||8
1631063100000|2021-09-08 01:05:00|19537.9|19533.9|19534.8|19530.8|19537.9|19533.9|19534.8|19530.8|19
1631063400000|2021-09-08 01:10:00|19531.7|19527.7|19522.3|19518.3|19533.3|19529.3|19522.3|19518.3|49
1631063700000|2021-09-08 01:15:00|19525.4|19521.4|19528.6|19524.6|19530.1|19526.1|19522.3|19518.3|37
1631064000000|2021-09-08 01:20:00|19527|19523|19525.4|19521.4|19528.6|19524.6|19525.4|19521.4|38
1631064300000|2021-09-08 01:25:00|19527|19523|19525.4|19521.4|19528.6|19524.6|19522.3|19518.3|36
1631064600000|2021-09-08 01:30:00|19523.9|19519.9|19525.4|19521.4|19528.6|19524.6|19522.3|19518.3|61
1631064900000|2021-09-08 01:35:00|19527|19523|19522.3|19518.3|19528.6|19524.6|19522.3|19518.3|43
1631065200000|2021-09-08 01:40:00|19523.9|19519.9|19525.4|19521.4|19528.6|19524.6|19523.9|19519.9|12
1631065500000|2021-09-08 01:45:00|19527|19523|19531.7|19527.7|19531.7|19527.7|19525.4|19521.4|69
1631065800000|2021-09-08 01:50:00|19530.1|19526.1|19530.1|19526.1|19531.7|19527.7|19528.6|19524.6|102
1631066100000|2021-09-08 01:55:00|19528.6|19524.6|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|25
1631066400000|2021-09-08 02:00:00|19530.1|19526.1|19528.6|19524.6|19531.7|19527.7|19528.6|19524.6|53
1631066700000|2021-09-08 02:05:00|19530.1|19526.1|19527|19523|19530.1|19526.1|19525.4|19521.4|43
1631067000000|2021-09-08 02:10:00|19525.4|19521.4|19525.4|19521.4|19528.6|19524.6|19525.4|19521.4|35
1631067300000|2021-09-08 02:15:00|19528.6|19524.6|19534.8|19530.8|19534.8|19530.8|19528.6|19524.6|50
1631067600000|2021-09-08 02:20:00|19536.4|19532.4|19537.9|19533.9|19537.9|19533.9|19534.8|19530.8|22
1631067900000|2021-09-08 02:25:00|19541.1|19537.1|19541.1|19537.1|19544.2|19540.2|19541.1|19537.1|47
1631068200000|2021-09-08 02:30:00|19542.6|19538.6|19547.3|19543.3|19547.3|19543.3|19541.1|19537.1|8
1631068500000|2021-09-08 02:35:00|19550.4|19546.4|19553.6|19549.6|19556.7|19552.7|19547.3|19543.3|158
1631068800000|2021-09-08 02:40:00|19550.4|19546.4|19550.4|19546.4|19550.4|19546.4|19547.3|19543.3|104
1631069100000|2021-09-08 02:45:00|19553.6|19549.6|19553.6|19549.6|19553.6|19549.6|19553.6|19549.6|36
1631069400000|2021-09-08 02:50:00|19552|19548|19552|19548|19553.6|19549.6|19550.4|19546.4|33
1631069700000|2021-09-08 02:55:00|19550.4|19546.4|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|67
1631070000000|2021-09-08 03:00:00|19552|19548|19547.3|19543.3|19553.6|19549.6|19547.3|19543.3|53
1631070300000|2021-09-08 03:05:00|19544.2|19540.2|19550.4|19546.4|19550.4|19546.4|19544.2|19540.2|42
1631070600000|2021-09-08 03:10:00|||||||||23
1631070900000|2021-09-08 03:15:00|19547.3|19543.3|19550.4|19546.4|19550.4|19546.4|19547.3|19543.3|27
1631071200000|2021-09-08 03:20:00|19552|19548|19559.8|19555.8|19559.8|19555.8|19550.4|19546.4|80
1631071500000|2021-09-08 03:25:00|19556.7|19552.7|19556.7|19552.7|19558.3|19554.3|19556.7|19552.7|54
1631071800000|2021-09-08 03:30:00|19559.8|19555.8|19562.9|19558.9|19562.9|19558.9|19556.7|19552.7|242
1631072100000|2021-09-08 03:35:00|19559.8|19555.8|19562.9|19558.9|19566.1|19562.1|19559.8|19555.8|73
1631072400000|2021-09-08 03:40:00|19559.8|19555.8|19559.8|19555.8|19562.9|19558.9|19559.8|19555.8|62
1631072700000|2021-09-08 03:45:00|||||||||11
1631073000000|2021-09-08 03:50:00|19562.9|19558.9|19566.1|19562.1|19567.6|19563.6|19559.8|19555.8|136
1631073300000|2021-09-08 03:55:00|19569.2|19565.2|19569.2|19565.2|19569.2|19565.2|19569.2|19565.2|38
1631073600000|2021-09-08 04:00:00|19566.1|19562.1|19566.1|19562.1|19566.1|19562.1|19562.9|19558.9|40
1631073900000|2021-09-08 04:05:00|19562.9|19558.9|19559.8|19555.8|19562.9|19558.9|19559.8|19555.8|64
1631074200000|2021-09-08 04:10:00|19562.9|19558.9|19562.9|19558.9|19562.9|19558.9|19562.9|19558.9|11
1631074500000|2021-09-08 04:15:00|19559.8|19555.8|19556.7|19552.7|19559.8|19555.8|19556.7|19552.7|10
1631074800000|2021-09-08 04:20:00|19553.6|19549.6|19556.7|19552.7|19556.7|19552.7|19553.6|19549.6|21
1631075400000|2021-09-08 04:30:00|19555.1|19551.1|19556.7|19552.7|19556.7|19552.7|19555.1|19551.1|16
1631075700000|2021-09-08 04:35:00|||||||||1
1631076000000|2021-09-08 04:40:00|19553.6|19549.6|19553.6|19549.6|19553.6|19549.6|19553.6|19549.6|1
1631076300000|2021-09-08 04:45:00|19555.1|19551.1|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|64
1631076600000|2021-09-08 04:50:00|19556.7|19552.7|19556.7|19552.7|19556.7|19552.7|19556.7|19552.7|9
1631077200000|2021-09-08 05:00:00|19553.6|19549.6|19553.6|19549.6|19555.1|19551.1|19553.6|19549.6|12
1631077500000|2021-09-08 05:05:00|19552|19548|19537.9|19533.9|19552|19548|19537.9|19533.9|119
1631077800000|2021-09-08 05:10:00|19534.8|19530.8|19537.9|19533.9|19537.9|19533.9|19534.8|19530.8|33
1631078100000|2021-09-08 05:15:00|19536.4|19532.4|19531.7|19527.7|19537.9|19533.9|19528.6|19524.6|76
1631078400000|2021-09-08 05:20:00|19528.6|19524.6|19522.3|19518.3|19531.7|19527.7|19519.2|19515.2|95
1631078700000|2021-09-08 05:25:00|19528.6|19524.6|19531.7|19527.7|19534.8|19530.8|19527|19523|94
1631079000000|2021-09-08 05:30:00|19528.6|19524.6|19519.2|19515.2|19528.6|19524.6|19516.1|19512.1|114
1631079300000|2021-09-08 05:35:00|19517.6|19513.6|19519.2|19515.2|19519.2|19515.2|19516.1|19512.1|32
1631079600000|2021-09-08 05:40:00|19516.1|19512.1|19509.8|19505.8|19516.1|19512.1|19509.8|19505.8|137
1631079900000|2021-09-08 05:45:00|19511.4|19507.4|19516.1|19512.1|19519.2|19515.2|19509.8|19505.8|85
1631080200000|2021-09-08 05:50:00|19514.5|19510.5|19516.1|19512.1|19519.2|19515.2|19514.5|19510.5|39
1631080500000|2021-09-08 05:55:00|19519.2|19515.2|19516.1|19512.1|19519.2|19515.2|19516.1|19512.1|52
1631080800000|2021-09-08 06:00:00|19512.9|19508.9|19519.2|19515.2|19519.2|19515.2|19512.9|19508.9|101
1631081100000|2021-09-08 06:05:00|19517.6|19513.6|19506.7|19502.7|19522.3|19518.3|19506.7|19502.7|140
1631081400000|2021-09-08 06:10:00|19509.8|19505.8|19516.1|19512.1|19516.1|19512.1|19509.8|19505.8|81
1631081700000|2021-09-08 06:15:00|19512.9|19508.9|19534.8|19530.8|19537.9|19533.9|19512.9|19508.9|152
1631082000000|2021-09-08 06:20:00|19533.3|19529.3|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|93
1631082300000|2021-09-08 06:25:00|19528.6|19524.6|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|81
1631082600000|2021-09-08 06:30:00|19528.6|19524.6|19548.9|19544.9|19553.6|19549.6|19528.6|19524.6|214
1631082900000|2021-09-08 06:35:00|19550.4|19546.4|19556.7|19552.7|19556.7|19552.7|19547.3|19543.3|129
1631083200000|2021-09-08 06:40:00|19558.3|19554.3|19559.8|19555.8|19562.9|19558.9|19556.7|19552.7|100
1631083500000|2021-09-08 06:45:00|19562.9|19558.9|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|123
1631083800000|2021-09-08 06:50:00|19561.4|19557.4|19566.1|19562.1|19569.2|19565.2|19559.8|19555.8|158
1631084100000|2021-09-08 06:55:00|19562.9|19558.9|19569.2|19565.2|19575.4|19571.4|19559.8|19555.8|319
1631084400000|2021-09-08 07:00:00|19567.6|19563.6|19581.7|19577.7|19584.8|19580.8|19561.4|19557.4|468
1631084700000|2021-09-08 07:05:00|19583.3|19579.3|19587.9|19583.9|19600.4|19596.4|19581.7|19577.7|373
1631085000000|2021-09-08 07:10:00|19586.4|19582.4|19603.6|19599.6|19603.6|19599.6|19584.8|19580.8|425
1631085300000|2021-09-08 07:15:00|19602|19598|19606.7|19602.7|19609.8|19605.8|19594.2|19590.2|229
1631085600000|2021-09-08 07:20:00|19612.9|19608.9|19619.2|19615.2|19623.9|19619.9|19612.9|19608.9|270
1631085900000|2021-09-08 07:25:00|19620.8|19616.8|19609.8|19605.8|19622.3|19618.3|19606.7|19602.7|338
1631086200000|2021-09-08 07:30:00|19611.4|19607.4|19616.1|19612.1|19616.1|19612.1|19603.6|19599.6|305
1631086500000|2021-09-08 07:35:00|19612.9|19608.9|19606.7|19602.7|19616.1|19612.1|19600.4|19596.4|491
1631086800000|2021-09-08 07:40:00|19608.3|19604.3|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|230
1631087100000|2021-09-08 07:45:00|19606.7|19602.7|19591.1|19587.1|19606.7|19602.7|19587.9|19583.9|380
1631087400000|2021-09-08 07:50:00|19587.9|19583.9|19600.4|19596.4|19603.6|19599.6|19587.9|19583.9|228
1631087700000|2021-09-08 07:55:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|178
1631088000000|2021-09-08 08:00:00|19603.6|19599.6|19603.6|19599.6|19611.4|19607.4|19603.6|19599.6|205
1631088300000|2021-09-08 08:05:00|19605.1|19601.1|19609.8|19605.8|19616.1|19612.1|19605.1|19601.1|110
1631088600000|2021-09-08 08:10:00|19611.4|19607.4|19637.9|19633.9|19639.5|19635.5|19611.4|19607.4|250
1631088900000|2021-09-08 08:15:00|19634.8|19630.8|19628.6|19624.6|19644.2|19640.2|19628.6|19624.6|794
1631089200000|2021-09-08 08:20:00|19631.7|19627.7|19631.7|19627.7|19637.9|19633.9|19628.6|19624.6|102
1631089500000|2021-09-08 08:25:00|19633.3|19629.3|19634.8|19630.8|19637.9|19633.9|19625.4|19621.4|249
1631089800000|2021-09-08 08:30:00|19637.9|19633.9|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|203
1631090100000|2021-09-08 08:35:00|19644.2|19640.2|19631.7|19627.7|19647.3|19643.3|19631.7|19627.7|320
1631090400000|2021-09-08 08:40:00|19628.6|19624.6|19622.3|19618.3|19628.6|19624.6|19622.3|19618.3|322
1631090700000|2021-09-08 08:45:00|19625.4|19621.4|19612.9|19608.9|19631.7|19627.7|19612.9|19608.9|222
1631091000000|2021-09-08 08:50:00|19616.1|19612.1|19609.8|19605.8|19616.1|19612.1|19608.3|19604.3|289
1631091300000|2021-09-08 08:55:00|19612.9|19608.9|19622.3|19618.3|19622.3|19618.3|19612.9|19608.9|190
1631091600000|2021-09-08 09:00:00|19620.8|19616.8|19612.9|19608.9|19622.3|19618.3|19609.8|19605.8|140
1631091900000|2021-09-08 09:05:00|19611.4|19607.4|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|65
1631092200000|2021-09-08 09:10:00|19616.1|19612.1|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|185
1631092500000|2021-09-08 09:15:00|19612.9|19608.9|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|121
1631092800000|2021-09-08 09:20:00|19614.5|19610.5|19609.8|19605.8|19616.1|19612.1|19609.8|19605.8|190
1631093100000|2021-09-08 09:25:00|19612.9|19608.9|19612.9|19608.9|19616.1|19612.1|19611.4|19607.4|117
1631093400000|2021-09-08 09:30:00|19616.1|19612.1|19606.7|19602.7|19616.1|19612.1|19603.6|19599.6|314
1631093700000|2021-09-08 09:35:00|19605.1|19601.1|19597.3|19593.3|19606.7|19602.7|19597.3|19593.3|133
1631094000000|2021-09-08 09:40:00|19598.9|19594.9|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|149
1631094300000|2021-09-08 09:45:00|19600.4|19596.4|19594.2|19590.2|19600.4|19596.4|19594.2|19590.2|99
1631094600000|2021-09-08 09:50:00|19592.6|19588.6|19603.6|19599.6|19603.6|19599.6|19591.1|19587.1|99
1631094900000|2021-09-08 09:55:00|19600.4|19596.4|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|114
1631095200000|2021-09-08 10:00:00|19603.6|19599.6|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|116
1631095500000|2021-09-08 10:05:00|19595.8|19591.8|19597.3|19593.3|19600.4|19596.4|19595.8|19591.8|55
1631095800000|2021-09-08 10:10:00|19603.6|19599.6|19609.8|19605.8|19611.4|19607.4|19603.6|19599.6|140
1631096100000|2021-09-08 10:15:00|19606.7|19602.7|19616.1|19612.1|19616.1|19612.1|19606.7|19602.7|74
1631096400000|2021-09-08 10:20:00|19619.2|19615.2|19616.1|19612.1|19619.2|19615.2|19612.9|19608.9|112
1631096700000|2021-09-08 10:25:00|19612.9|19608.9|19622.3|19618.3|19623.9|19619.9|19609.8|19605.8|152
1631097000000|2021-09-08 10:30:00|19619.2|19615.2|19616.1|19612.1|19622.3|19618.3|19616.1|19612.1|111
1631097300000|2021-09-08 10:35:00|19619.2|19615.2|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|117
1631097600000|2021-09-08 10:40:00|19616.1|19612.1|19616.1|19612.1|19616.1|19612.1|19612.9|19608.9|83
1631097900000|2021-09-08 10:45:00|19612.9|19608.9|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|104
1631098200000|2021-09-08 10:50:00|19609.8|19605.8|19603.6|19599.6|19612.9|19608.9|19600.4|19596.4|120
1631098500000|2021-09-08 10:55:00|19606.7|19602.7|19612.9|19608.9|19612.9|19608.9|19603.6|19599.6|95
1631098800000|2021-09-08 11:00:00|19609.8|19605.8|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|112
1631099100000|2021-09-08 11:05:00|19609.8|19605.8|19612.9|19608.9|19612.9|19608.9|19606.7|19602.7|213
1631099400000|2021-09-08 11:10:00|19611.4|19607.4|19619.2|19615.2|19619.2|19615.2|19609.8|19605.8|179
1631099700000|2021-09-08 11:15:00|19616.1|19612.1|19619.2|19615.2|19622.3|19618.3|19616.1|19612.1|113
1631100000000|2021-09-08 11:20:00|19616.1|19612.1|19617.6|19613.6|19622.3|19618.3|19616.1|19612.1|215
1631100300000|2021-09-08 11:25:00|19616.1|19612.1|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|188
1631100600000|2021-09-08 11:30:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19619.2|19615.2|132
1631100900000|2021-09-08 11:35:00|19623.9|19619.9|19619.2|19615.2|19623.9|19619.9|19619.2|19615.2|170
1631101200000|2021-09-08 11:40:00|19617.6|19613.6|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|182
1631101500000|2021-09-08 11:45:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19616.1|19612.1|196
1631101800000|2021-09-08 11:50:00|19619.2|19615.2|19622.3|19618.3|19625.4|19621.4|19619.2|19615.2|292
1631102100000|2021-09-08 11:55:00|19619.2|19615.2|19622.3|19618.3|19631.7|19627.7|19619.2|19615.2|339
1631102400000|2021-09-08 12:00:00|19625.4|19621.4|19631.7|19627.7|19631.7|19627.7|19622.3|19618.3|191
1631102700000|2021-09-08 12:05:00|19634.8|19630.8|19656.7|19652.7|19656.7|19652.7|19625.4|19621.4|590
1631103000000|2021-09-08 12:10:00|19659.8|19655.8|19659.8|19655.8|19669.2|19665.2|19656.7|19652.7|763
1631103300000|2021-09-08 12:15:00|19662.9|19658.9|19637.9|19633.9|19666.1|19662.1|19637.9|19633.9|679
1631103600000|2021-09-08 12:20:00|19634.8|19630.8|19641.1|19637.1|19644.2|19640.2|19628.6|19624.6|487
1631103900000|2021-09-08 12:25:00|19634.8|19630.8|19625.4|19621.4|19637.9|19633.9|19625.4|19621.4|564
1631104200000|2021-09-08 12:30:00|19622.3|19618.3|19625.4|19621.4|19628.6|19624.6|19616.1|19612.1|301
1631104500000|2021-09-08 12:35:00|19628.6|19624.6|19641.1|19637.1|19641.1|19637.1|19625.4|19621.4|413
1631104800000|2021-09-08 12:40:00|19639.5|19635.5|19641.1|19637.1|19641.1|19637.1|19634.8|19630.8|283
1631105100000|2021-09-08 12:45:00|19644.2|19640.2|19637.9|19633.9|19647.3|19643.3|19628.6|19624.6|510
1631105400000|2021-09-08 12:50:00|19634.8|19630.8|19634.8|19630.8|19650.4|19646.4|19634.8|19630.8|450
1631105700000|2021-09-08 12:55:00|19631.7|19627.7|19631.7|19627.7|19641.1|19637.1|19631.7|19627.7|336
1631106000000|2021-09-08 13:00:00|19633.3|19629.3|19616.1|19612.1|19634.8|19630.8|19616.1|19612.1|837
1631106300000|2021-09-08 13:05:00|19617.6|19613.6|19625.4|19621.4|19625.4|19621.4|19616.1|19612.1|198
1631106600000|2021-09-08 13:10:00|19622.3|19618.3|19619.2|19615.2|19622.3|19618.3|19616.1|19612.1|270
1631106900000|2021-09-08 13:15:00|19622.3|19618.3|19617.6|19613.6|19622.3|19618.3|19616.1|19612.1|367
1631107200000|2021-09-08 13:20:00|19616.1|19612.1|19619.2|19615.2|19623.9|19619.9|19609.8|19605.8|334
1631107500000|2021-09-08 13:25:00|19616.1|19612.1|19609.8|19605.8|19619.2|19615.2|19606.7|19602.7|332
1631107800000|2021-09-08 13:30:00|19612.9|19608.9|19631.7|19627.7|19631.7|19627.7|19606.7|19602.7|742
1631108100000|2021-09-08 13:35:00|19628.6|19624.6|19603.6|19599.6|19631.7|19627.7|19603.6|19599.6|690
1631108400000|2021-09-08 13:40:00|19600.4|19596.4|19609.8|19605.8|19612.9|19608.9|19600.4|19596.4|713
1631108700000|2021-09-08 13:45:00|19608.3|19604.3|19606.7|19602.7|19608.3|19604.3|19591.1|19587.1|803
1631109000000|2021-09-08 13:50:00|19603.6|19599.6|19608.3|19604.3|19616.1|19612.1|19603.6|19599.6|391
1631109300000|2021-09-08 13:55:00|19606.7|19602.7|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|471
1631109600000|2021-09-08 14:00:00|19600.4|19596.4|19603.6|19599.6|19609.8|19605.8|19577|19573|1098
1631109900000|2021-09-08 14:05:00|19600.4|19596.4|19600.4|19596.4|19609.8|19605.8|19597.3|19593.3|902
1631110200000|2021-09-08 14:10:00|19602|19598|19600.4|19596.4|19608.3|19604.3|19597.3|19593.3|417
1631110500000|2021-09-08 14:15:00|19603.6|19599.6|19594.2|19590.2|19606.7|19602.7|19594.2|19590.2|541
1631110800000|2021-09-08 14:20:00|19597.3|19593.3|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|390
1631111100000|2021-09-08 14:25:00|19600.4|19596.4|19597.3|19593.3|19603.6|19599.6|19591.1|19587.1|515
1631111400000|2021-09-08 14:30:00|19600.4|19596.4|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|810
1631111700000|2021-09-08 14:35:00|19603.6|19599.6|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|954
1631112000000|2021-09-08 14:40:00|19612.9|19608.9|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|747
1631112300000|2021-09-08 14:45:00|19612.9|19608.9|19597.3|19593.3|19616.1|19612.1|19597.3|19593.3|1030
1631112600000|2021-09-08 14:50:00|19594.2|19590.2|19600.4|19596.4|19603.6|19599.6|19594.2|19590.2|428
1631112900000|2021-09-08 14:55:00|19603.6|19599.6|19591.1|19587.1|19603.6|19599.6|19587.9|19583.9|706
1631113200000|2021-09-08 15:00:00|19589.5|19585.5|19594.2|19590.2|19597.3|19593.3|19584.8|19580.8|874
1631113500000|2021-09-08 15:05:00|19592.6|19588.6|19600.4|19596.4|19603.6|19599.6|19591.1|19587.1|295
1631113800000|2021-09-08 15:10:00|19597.3|19593.3|19594.2|19590.2|19598.9|19594.9|19584.8|19580.8|474
1631114100000|2021-09-08 15:15:00|19592.6|19588.6|19591.1|19587.1|19594.2|19590.2|19587.9|19583.9|329
1631114400000|2021-09-08 15:20:00|19587.9|19583.9|19572.3|19568.3|19591.1|19587.1|19569.2|19565.2|672
1631114700000|2021-09-08 15:25:00|19575.4|19571.4|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|498
1631115000000|2021-09-08 15:30:00|19572.3|19568.3|19584.8|19580.8|19584.8|19580.8|19572.3|19568.3|620
1631115300000|2021-09-08 15:35:00|19581.7|19577.7|19584.8|19580.8|19584.8|19580.8|19578.6|19574.6|539
1631115600000|2021-09-08 15:40:00|19583.3|19579.3|19584.8|19580.8|19587.9|19583.9|19580.1|19576.1|341
1631115900000|2021-09-08 15:45:00|19581.7|19577.7|19594.2|19590.2|19594.2|19590.2|19581.7|19577.7|234
1631116200000|2021-09-08 15:50:00|19591.1|19587.1|19592.6|19588.6|19597.3|19593.3|19587.9|19583.9|338
1631116500000|2021-09-08 15:55:00|19591.1|19587.1|19594.2|19590.2|19597.3|19593.3|19591.1|19587.1|360
1631116800000|2021-09-08 16:00:00|19597.3|19593.3|19600.4|19596.4|19600.4|19596.4|19591.1|19587.1|1401
1631117100000|2021-09-08 16:05:00|19598.9|19594.9|19594.2|19590.2|19600.4|19596.4|19594.2|19590.2|330
1631117400000|2021-09-08 16:10:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|192
1631117700000|2021-09-08 16:15:00|19591.1|19587.1|19591.1|19587.1|19594.2|19590.2|19587.9|19583.9|165
1631118000000|2021-09-08 16:20:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|118
1631118300000|2021-09-08 16:25:00|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|109
1631118600000|2021-09-08 16:30:00|19600.4|19596.4|19606.7|19602.7|19606.7|19602.7|19597.3|19593.3|552
1631118900000|2021-09-08 16:35:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|278
1631119200000|2021-09-08 16:40:00|19597.3|19593.3|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|402
1631119500000|2021-09-08 16:45:00|19594.2|19590.2|19600.4|19596.4|19600.4|19596.4|19594.2|19590.2|530
1631119800000|2021-09-08 16:50:00|19603.6|19599.6|19603.6|19599.6|19606.7|19602.7|19597.3|19593.3|945
1631120100000|2021-09-08 16:55:00|19606.7|19602.7|19600.4|19596.4|19609.8|19605.8|19597.3|19593.3|732
1631120400000|2021-09-08 17:00:00|19603.6|19599.6|19622.3|19618.3|19634.8|19630.8|19591.1|19587.1|806
1631120700000|2021-09-08 17:05:00|19623.9|19619.9|19616.1|19612.1|19630.1|19626.1|19609.8|19605.8|624
1631121000000|2021-09-08 17:10:00|19619.2|19615.2|19634.8|19630.8|19634.8|19630.8|19616.1|19612.1|395
1631121300000|2021-09-08 17:15:00|19633.3|19629.3|19622.3|19618.3|19634.8|19630.8|19616.1|19612.1|488
1631121600000|2021-09-08 17:20:00|19625.4|19621.4|19628.6|19624.6|19634.8|19630.8|19625.4|19621.4|317
1631121900000|2021-09-08 17:25:00|19627|19623|19637.9|19633.9|19644.2|19640.2|19625.4|19621.4|468
1631122200000|2021-09-08 17:30:00|19639.5|19635.5|19634.8|19630.8|19639.5|19635.5|19634.8|19630.8|249
1631122500000|2021-09-08 17:35:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|215
1631122800000|2021-09-08 17:40:00|19636.4|19632.4|19644.2|19640.2|19644.2|19640.2|19634.8|19630.8|205
1631123100000|2021-09-08 17:45:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|241
1631123400000|2021-09-08 17:50:00|19644.2|19640.2|19644.2|19640.2|19653.6|19649.6|19641.1|19637.1|532
1631123700000|2021-09-08 17:55:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|238
1631124000000|2021-09-08 18:00:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|330
1631124300000|2021-09-08 18:05:00|19647.3|19643.3|19656.7|19652.7|19656.7|19652.7|19647.3|19643.3|321
1631124600000|2021-09-08 18:10:00|19659.8|19655.8|19666.1|19662.1|19672.3|19668.3|19659.8|19655.8|636
1631124900000|2021-09-08 18:15:00|19669.2|19665.2|19662.9|19658.9|19672.3|19668.3|19659.8|19655.8|250
1631125200000|2021-09-08 18:20:00|19666.1|19662.1|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|154
1631125500000|2021-09-08 18:25:00|19662.9|19658.9|19656.7|19652.7|19662.9|19658.9|19653.6|19649.6|278
1631125800000|2021-09-08 18:30:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|39
1631126100000|2021-09-08 18:35:00|19650.4|19646.4|19662.9|19658.9|19666.1|19662.1|19650.4|19646.4|305
1631126400000|2021-09-08 18:40:00|19666.1|19662.1|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|301
1631126700000|2021-09-08 18:45:00|19659.8|19655.8|19653.6|19649.6|19666.1|19662.1|19650.4|19646.4|551
1631127000000|2021-09-08 18:50:00|19650.4|19646.4|19644.2|19640.2|19653.6|19649.6|19644.2|19640.2|278
1631127300000|2021-09-08 18:55:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19634.8|19630.8|500
1631127600000|2021-09-08 19:00:00|19644.2|19640.2|19641.1|19637.1|19650.4|19646.4|19641.1|19637.1|397
1631127900000|2021-09-08 19:05:00|19642.6|19638.6|19634.8|19630.8|19644.2|19640.2|19634.8|19630.8|268
1631128200000|2021-09-08 19:10:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|141
1631128500000|2021-09-08 19:15:00|19636.4|19632.4|19634.8|19630.8|19637.9|19633.9|19628.6|19624.6|304
1631128800000|2021-09-08 19:20:00|19636.4|19632.4|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|94
1631129100000|2021-09-08 19:25:00|19636.4|19632.4|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|114
1631129400000|2021-09-08 19:30:00|19641.1|19637.1|19650.4|19646.4|19650.4|19646.4|19641.1|19637.1|397
1631129700000|2021-09-08 19:35:00|19647.3|19643.3|19653.6|19649.6|19653.6|19649.6|19644.2|19640.2|409
1631130000000|2021-09-08 19:40:00|19650.4|19646.4|19647.3|19643.3|19653.6|19649.6|19647.3|19643.3|248
1631130300000|2021-09-08 19:45:00|19644.2|19640.2|19637.9|19633.9|19644.2|19640.2|19634.8|19630.8|302
1631130600000|2021-09-08 19:50:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|457
1631130900000|2021-09-08 19:55:00|19642.6|19638.6|19636.4|19632.4|19647.3|19643.3|19631.7|19627.7|1132
1631131200000|2021-09-08 20:00:00|19637.9|19633.9|19628.6|19624.6|19641.1|19637.1|19625.4|19621.4|1173
1631131500000|2021-09-08 20:05:00|19631.7|19627.7|19631.7|19627.7|19637.9|19633.9|19628.6|19624.6|376
1631131800000|2021-09-08 20:10:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|259
1631132100000|2021-09-08 20:15:00|19625.4|19621.4|19631.7|19627.7|19634.8|19630.8|19625.4|19621.4|194
1631132400000|2021-09-08 20:20:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|165
1631132700000|2021-09-08 20:25:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|148
1631133000000|2021-09-08 20:30:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|479
1631133300000|2021-09-08 20:35:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|102
1631133600000|2021-09-08 20:40:00|19639.5|19635.5|19631.7|19627.7|19641.1|19637.1|19628.6|19624.6|538
1631133900000|2021-09-08 20:45:00|19628.6|19624.6|19625.4|19621.4|19631.7|19627.7|19622.3|19618.3|423
1631134200000|2021-09-08 20:50:00|19623.9|19619.9|19616.1|19612.1|19625.4|19621.4|19612.9|19608.9|432
1631134500000|2021-09-08 20:55:00|19619.2|19615.2|19622.3|19618.3|19623.9|19619.9|19616.1|19612.1|149
1631138400000|2021-09-08 22:00:00|19623.9|19619.9|19628.6|19624.6|19630.1|19626.1|19622.3|19618.3|60
1631138700000|2021-09-08 22:05:00|||||||||7
1631139000000|2021-09-08 22:10:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|6
1631139300000|2021-09-08 22:15:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|11
1631139600000|2021-09-08 22:20:00|||||||||4
1631139900000|2021-09-08 22:25:00|19631.7|19627.7|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|13
1631140200000|2021-09-08 22:30:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|4
1631140500000|2021-09-08 22:35:00|19627|19623|19631.7|19627.7|19631.7|19627.7|19627|19623|6
1631140800000|2021-09-08 22:40:00|||||||||16
1631141100000|2021-09-08 22:45:00|19633.3|19629.3|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|14
1631142000000|2021-09-08 23:00:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|15
1631142300000|2021-09-08 23:05:00|19630.1|19626.1|19622.3|19618.3|19630.1|19626.1|19622.3|19618.3|24
1631142600000|2021-09-08 23:10:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|12
1631142900000|2021-09-08 23:15:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19616.1|19612.1|15
1631143200000|2021-09-08 23:20:00|19619.2|19615.2|19617.6|19613.6|19619.2|19615.2|19617.6|19613.6|11
1631143500000|2021-09-08 23:25:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|10
1631143800000|2021-09-08 23:30:00|||||||||39
1631144100000|2021-09-08 23:35:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|42
1631144400000|2021-09-08 23:40:00|19619.2|19615.2|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|19
1631144700000|2021-09-08 23:45:00|19625.4|19621.4|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|39
1631145000000|2021-09-08 23:50:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19631.7|19627.7|22
1631145300000|2021-09-08 23:55:00|19631.7|19627.7|19637.9|19633.9|19637.9|19633.9|19631.7|19627.7|36
1631145600000|2021-09-09 00:00:00|19634.8|19630.8|19628.6|19624.6|19636.4|19632.4|19628.6|19624.6|49
1631145900000|2021-09-09 00:05:00|19625.4|19621.4|19631.7|19627.7|19631.7|19627.7|19625.4|19621.4|18
1631146200000|2021-09-09 00:10:00|19633.3|19629.3|19637.9|19633.9|19637.9|19633.9|19631.7|19627.7|17
1631146500000|2021-09-09 00:15:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|5
1631146800000|2021-09-09 00:20:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|24
1631147100000|2021-09-09 00:25:00|19634.8|19630.8|19641.1|19637.1|19641.1|19637.1|19634.8|19630.8|49
1631147400000|2021-09-09 00:30:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|99
1631147700000|2021-09-09 00:35:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|53
1631148000000|2021-09-09 00:40:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|22
1631148300000|2021-09-09 00:45:00|19644.2|19640.2|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|21
1631148600000|2021-09-09 00:50:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|8
1631148900000|2021-09-09 00:55:00|19648.9|19644.9|19647.3|19643.3|19648.9|19644.9|19644.2|19640.2|28
1631149200000|2021-09-09 01:00:00|19645.8|19641.8|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|19
1631149500000|2021-09-09 01:05:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|20
1631149800000|2021-09-09 01:10:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|32
1631150100000|2021-09-09 01:15:00|19631.7|19627.7|19628.6|19624.6|19634.8|19630.8|19628.6|19624.6|56
1631150400000|2021-09-09 01:20:00|19631.7|19627.7|19634.8|19630.8|19634.8|19630.8|19631.7|19627.7|48
1631150700000|2021-09-09 01:25:00|19633.3|19629.3|19628.6|19624.6|19634.8|19630.8|19628.6|19624.6|16
1631151000000|2021-09-09 01:30:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|75
1631151300000|2021-09-09 01:35:00|19627|19623|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|29
1631151600000|2021-09-09 01:40:00|19631.7|19627.7|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|71
1631151900000|2021-09-09 01:45:00|19636.4|19632.4|19634.8|19630.8|19637.9|19633.9|19633.3|19629.3|34
1631152200000|2021-09-09 01:50:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19634.8|19630.8|73
1631152500000|2021-09-09 01:55:00|19647.3|19643.3|19647.3|19643.3|19648.9|19644.9|19647.3|19643.3|59
1631152800000|2021-09-09 02:00:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19647.3|19643.3|73
1631153100000|2021-09-09 02:05:00|19647.3|19643.3|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|120
1631153400000|2021-09-09 02:10:00|19637.9|19633.9|19641.1|19637.1|19641.1|19637.1|19634.8|19630.8|100
1631153700000|2021-09-09 02:15:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|144
1631154000000|2021-09-09 02:20:00|||||||||2
1631154300000|2021-09-09 02:25:00|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|13
1631154900000|2021-09-09 02:35:00|||||||||4
1631155200000|2021-09-09 02:40:00|||||||||3
1631155500000|2021-09-09 02:45:00|||||||||4
1631155800000|2021-09-09 02:50:00|||||||||1
1631156100000|2021-09-09 02:55:00|||||||||1
1631156400000|2021-09-09 03:00:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|13
1631156700000|2021-09-09 03:05:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|69
1631157000000|2021-09-09 03:10:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|117
1631157300000|2021-09-09 03:15:00|||||||||17
1631157600000|2021-09-09 03:20:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19
1631157900000|2021-09-09 03:25:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|23
1631158200000|2021-09-09 03:30:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|42
1631158500000|2021-09-09 03:35:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|39
1631158800000|2021-09-09 03:40:00|||||||||17
1631159100000|2021-09-09 03:45:00|19645.8|19641.8|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|19
1631159400000|2021-09-09 03:50:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19645.8|19641.8|5
1631159700000|2021-09-09 03:55:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|65
1631160000000|2021-09-09 04:00:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|26
1631160300000|2021-09-09 04:05:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19647.3|19643.3|53
1631160600000|2021-09-09 04:10:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|32
1631160900000|2021-09-09 04:15:00|||||||||13
1631161500000|2021-09-09 04:25:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|14
1631161800000|2021-09-09 04:30:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|25
1631162100000|2021-09-09 04:35:00|19648.9|19644.9|19650.4|19646.4|19650.4|19646.4|19647.3|19643.3|20
1631162400000|2021-09-09 04:40:00|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|49
1631162700000|2021-09-09 04:45:00|19658.3|19654.3|19662.9|19658.9|19662.9|19658.9|19656.7|19652.7|27
1631163300000|2021-09-09 04:55:00|19659.8|19655.8|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|43
1631163600000|2021-09-09 05:00:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19661.4|19657.4|6
1631163900000|2021-09-09 05:05:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|18
1631164200000|2021-09-09 05:10:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|20
1631164500000|2021-09-09 05:15:00|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|15
1631164800000|2021-09-09 05:20:00|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|19656.7|19652.7|60
1631165100000|2021-09-09 05:25:00|||||||||22
1631165400000|2021-09-09 05:30:00|19662.9|19658.9|19669.2|19665.2|19669.2|19665.2|19662.9|19658.9|75
1631165700000|2021-09-09 05:35:00|19666.1|19662.1|19662.9|19658.9|19672.3|19668.3|19662.9|19658.9|109
1631166000000|2021-09-09 05:40:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|71
1631166300000|2021-09-09 05:45:00|19662.9|19658.9|19658.3|19654.3|19662.9|19658.9|19658.3|19654.3|51
1631166600000|2021-09-09 05:50:00|19656.7|19652.7|19656.7|19652.7|19658.3|19654.3|19653.6|19649.6|66
1631166900000|2021-09-09 05:55:00|19658.3|19654.3|19659.8|19655.8|19659.8|19655.8|19656.7|19652.7|30
1631167200000|2021-09-09 06:00:00|19658.3|19654.3|19653.6|19649.6|19659.8|19655.8|19650.4|19646.4|127
1631167500000|2021-09-09 06:05:00|19656.7|19652.7|19662.9|19658.9|19669.2|19665.2|19655.1|19651.1|118
1631167800000|2021-09-09 06:10:00|19661.4|19657.4|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|87
1631168100000|2021-09-09 06:15:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|107
1631168400000|2021-09-09 06:20:00|19658.3|19654.3|19656.7|19652.7|19658.3|19654.3|19650.4|19646.4|119
1631168700000|2021-09-09 06:25:00|19655.1|19651.1|19659.8|19655.8|19662.9|19658.9|19655.1|19651.1|107
1631169000000|2021-09-09 06:30:00|19656.7|19652.7|19647.3|19643.3|19656.7|19652.7|19647.3|19643.3|92
1631169300000|2021-09-09 06:35:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|68
1631169600000|2021-09-09 06:40:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|61
1631169900000|2021-09-09 06:45:00|19641.1|19637.1|19647.3|19643.3|19650.4|19646.4|19641.1|19637.1|188
1631170200000|2021-09-09 06:50:00|19650.4|19646.4|19637.9|19633.9|19650.4|19646.4|19637.9|19633.9|160
1631170500000|2021-09-09 06:55:00|19639.5|19635.5|19644.2|19640.2|19653.6|19649.6|19639.5|19635.5|100
1631170800000|2021-09-09 07:00:00|19647.3|19643.3|19672.3|19668.3|19672.3|19668.3|19647.3|19643.3|373
1631171100000|2021-09-09 07:05:00|19675.4|19671.4|19700.4|19696.4|19703.6|19699.6|19675.4|19671.4|688
1631171400000|2021-09-09 07:10:00|19703.6|19699.6|19672.3|19668.3|19703.6|19699.6|19669.2|19665.2|407
1631171700000|2021-09-09 07:15:00|19669.2|19665.2|19662.9|19658.9|19672.3|19668.3|19662.9|19658.9|129
1631172000000|2021-09-09 07:20:00|19664.5|19660.5|19666.1|19662.1|19672.3|19668.3|19659.8|19655.8|182
1631172300000|2021-09-09 07:25:00|19669.2|19665.2|19672.3|19668.3|19681.7|19677.7|19669.2|19665.2|228
1631172600000|2021-09-09 07:30:00|19670.8|19666.8|19669.2|19665.2|19678.6|19674.6|19669.2|19665.2|369
1631172900000|2021-09-09 07:35:00|19666.1|19662.1|19678.6|19674.6|19684.8|19680.8|19664.5|19660.5|233
1631173200000|2021-09-09 07:40:00|19681.7|19677.7|19694.2|19690.2|19700.4|19696.4|19678.6|19674.6|255
1631173500000|2021-09-09 07:45:00|19695.8|19691.8|19681.7|19677.7|19697.3|19693.3|19681.7|19677.7|147
1631173800000|2021-09-09 07:50:00|19683.3|19679.3|19675.4|19671.4|19687.9|19683.9|19672.3|19668.3|254
1631174100000|2021-09-09 07:55:00|19678.6|19674.6|19678.6|19674.6|19683.3|19679.3|19675.4|19671.4|106
1631174400000|2021-09-09 08:00:00|19675.4|19671.4|19678.6|19674.6|19687.9|19683.9|19675.4|19671.4|97
1631174700000|2021-09-09 08:05:00|19677|19673|19687.9|19683.9|19691.1|19687.1|19675.4|19671.4|105
1631175000000|2021-09-09 08:10:00|19684.8|19680.8|19675.4|19671.4|19687.9|19683.9|19675.4|19671.4|197
1631175300000|2021-09-09 08:15:00|19678.6|19674.6|19666.1|19662.1|19678.6|19674.6|19666.1|19662.1|362
1631175600000|2021-09-09 08:20:00|19669.2|19665.2|19675.4|19671.4|19678.6|19674.6|19669.2|19665.2|126
1631175900000|2021-09-09 08:25:00|19678.6|19674.6|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|55
1631176200000|2021-09-09 08:30:00|19673.9|19669.9|19678.6|19674.6|19678.6|19674.6|19666.1|19662.1|122
1631176500000|2021-09-09 08:35:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19669.2|19665.2|106
1631176800000|2021-09-09 08:40:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|130
1631177100000|2021-09-09 08:45:00|19672.3|19668.3|19675.4|19671.4|19677|19673|19672.3|19668.3|38
1631177400000|2021-09-09 08:50:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|125
1631177700000|2021-09-09 08:55:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|198
1631178000000|2021-09-09 09:00:00|19672.3|19668.3|19681.7|19677.7|19681.7|19677.7|19669.2|19665.2|184
1631178300000|2021-09-09 09:05:00|19680.1|19676.1|19666.1|19662.1|19680.1|19676.1|19662.9|19658.9|95
1631178600000|2021-09-09 09:10:00|19662.9|19658.9|19666.1|19662.1|19675.4|19671.4|19662.9|19658.9|127
1631178900000|2021-09-09 09:15:00|19662.9|19658.9|19681.7|19677.7|19681.7|19677.7|19662.9|19658.9|251
1631179200000|2021-09-09 09:20:00|19684.8|19680.8|19684.8|19680.8|19684.8|19680.8|19678.6|19674.6|158
1631179500000|2021-09-09 09:25:00|19681.7|19677.7|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|1599
1631179800000|2021-09-09 09:30:00|19681.7|19677.7|19687.9|19683.9|19691.1|19687.1|19678.6|19674.6|236
1631180100000|2021-09-09 09:35:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|124
1631180400000|2021-09-09 09:40:00|19691.1|19687.1|19687.9|19683.9|19697.3|19693.3|19686.4|19682.4|121
1631180700000|2021-09-09 09:45:00|19684.8|19680.8|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|96
1631181000000|2021-09-09 09:50:00|19684.8|19680.8|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|66
1631181300000|2021-09-09 09:55:00|19684.8|19680.8|19675.4|19671.4|19687.9|19683.9|19675.4|19671.4|96
1631181600000|2021-09-09 10:00:00|19678.6|19674.6|19672.3|19668.3|19678.6|19674.6|19672.3|19668.3|31
1631181900000|2021-09-09 10:05:00|19670.8|19666.8|19662.9|19658.9|19672.3|19668.3|19662.9|19658.9|473
1631182200000|2021-09-09 10:10:00|19659.8|19655.8|19669.2|19665.2|19669.2|19665.2|19659.8|19655.8|167
1631182500000|2021-09-09 10:15:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|174
1631182800000|2021-09-09 10:20:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|59
1631183100000|2021-09-09 10:25:00|19669.2|19665.2|19675.4|19671.4|19675.4|19671.4|19666.1|19662.1|157
1631183400000|2021-09-09 10:30:00|19672.3|19668.3|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|128
1631183700000|2021-09-09 10:35:00|19672.3|19668.3|19675.4|19671.4|19675.4|19671.4|19666.1|19662.1|167
1631184000000|2021-09-09 10:40:00|19678.6|19674.6|19681.7|19677.7|19681.7|19677.7|19675.4|19671.4|87
1631184300000|2021-09-09 10:45:00|19684.8|19680.8|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|95
1631184600000|2021-09-09 10:50:00|19678.6|19674.6|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|118
1631184900000|2021-09-09 10:55:00|19672.3|19668.3|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|91
1631185200000|2021-09-09 11:00:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19666.1|19662.1|187
1631185500000|2021-09-09 11:05:00|19673.9|19669.9|19669.2|19665.2|19675.4|19671.4|19669.2|19665.2|112
1631185800000|2021-09-09 11:10:00|19666.1|19662.1|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|123
1631186100000|2021-09-09 11:15:00|19662.9|19658.9|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|336
1631186400000|2021-09-09 11:20:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|440
1631186700000|2021-09-09 11:25:00|19675.4|19671.4|19669.2|19665.2|19675.4|19671.4|19669.2|19665.2|154
1631187000000|2021-09-09 11:30:00|19666.1|19662.1|19672.3|19668.3|19672.3|19668.3|19656.7|19652.7|170
1631187300000|2021-09-09 11:35:00|19669.2|19665.2|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|303
1631187600000|2021-09-09 11:40:00|19666.1|19662.1|19652|19648|19672.3|19668.3|19652|19648|365
1631187900000|2021-09-09 11:45:00|19653.6|19649.6|19662.9|19658.9|19669.2|19665.2|19642.6|19638.6|783
1631188200000|2021-09-09 11:50:00|19664.5|19660.5|19656.7|19652.7|19672.3|19668.3|19653.6|19649.6|400
1631188500000|2021-09-09 11:55:00|19655.1|19651.1|19641.1|19637.1|19656.7|19652.7|19637.9|19633.9|240
1631188800000|2021-09-09 12:00:00|19644.2|19640.2|19641.1|19637.1|19653.6|19649.6|19641.1|19637.1|381
1631189100000|2021-09-09 12:05:00|19642.6|19638.6|19628.6|19624.6|19644.2|19640.2|19612.9|19608.9|789
1631189400000|2021-09-09 12:10:00|19625.4|19621.4|19631.7|19627.7|19634.8|19630.8|19619.2|19615.2|387
1631189700000|2021-09-09 12:15:00|19634.8|19630.8|19647.3|19643.3|19653.6|19649.6|19628.6|19624.6|498
1631190000000|2021-09-09 12:20:00|19644.2|19640.2|19669.2|19665.2|19670.8|19666.8|19641.1|19637.1|429
1631190300000|2021-09-09 12:25:00|19666.1|19662.1|19672.3|19668.3|19675.4|19671.4|19659.8|19655.8|351
1631190600000|2021-09-09 12:30:00|19669.2|19665.2|19659.8|19655.8|19684.8|19680.8|19656.7|19652.7|779
1631190900000|2021-09-09 12:35:00|19662.9|19658.9|19662.9|19658.9|19672.3|19668.3|19650.4|19646.4|362
1631191200000|2021-09-09 12:40:00|19659.8|19655.8|19670.8|19666.8|19675.4|19671.4|19644.2|19640.2|829
1631191500000|2021-09-09 12:45:00|19672.3|19668.3|19647.3|19643.3|19672.3|19668.3|19647.3|19643.3|594
1631191800000|2021-09-09 12:50:00|19650.4|19646.4|19622.3|19618.3|19659.8|19655.8|19622.3|19618.3|695
1631192100000|2021-09-09 12:55:00|19625.4|19621.4|19634.8|19630.8|19641.1|19637.1|19622.3|19618.3|936
1631192400000|2021-09-09 13:00:00|19637.9|19633.9|19647.3|19643.3|19653.6|19649.6|19637.9|19633.9|522
1631192700000|2021-09-09 13:05:00|19652|19648|19656.7|19652.7|19659.8|19655.8|19650.4|19646.4|521
1631193000000|2021-09-09 13:10:00|19655.1|19651.1|19666.1|19662.1|19669.2|19665.2|19653.6|19649.6|521
1631193300000|2021-09-09 13:15:00|19669.2|19665.2|19653.6|19649.6|19669.2|19665.2|19653.6|19649.6|479
1631193600000|2021-09-09 13:20:00|19655.1|19651.1|19659.8|19655.8|19662.9|19658.9|19650.4|19646.4|430
1631193900000|2021-09-09 13:25:00|19661.4|19657.4|19669.2|19665.2|19672.3|19668.3|19653.6|19649.6|589
1631194200000|2021-09-09 13:30:00|19672.3|19668.3|19666.1|19662.1|19697.3|19693.3|19662.9|19658.9|1278
1631194500000|2021-09-09 13:35:00|19662.9|19658.9|19664.5|19660.5|19678.6|19674.6|19659.8|19655.8|596
1631194800000|2021-09-09 13:40:00|19662.9|19658.9|19659.8|19655.8|19672.3|19668.3|19656.7|19652.7|721
1631195100000|2021-09-09 13:45:00|19661.4|19657.4|19666.1|19662.1|19672.3|19668.3|19659.8|19655.8|808
1631195400000|2021-09-09 13:50:00|19664.5|19660.5|19653.6|19649.6|19669.2|19665.2|19650.4|19646.4|759
1631195700000|2021-09-09 13:55:00|19650.4|19646.4|19644.2|19640.2|19650.4|19646.4|19625.4|19621.4|865
1631196000000|2021-09-09 14:00:00|19641.1|19637.1|19647.3|19643.3|19647.3|19643.3|19628.6|19624.6|544
1631196300000|2021-09-09 14:05:00|19644.2|19640.2|19647.3|19643.3|19653.6|19649.6|19644.2|19640.2|514
1631196600000|2021-09-09 14:10:00|19644.2|19640.2|19650.4|19646.4|19659.8|19655.8|19644.2|19640.2|461
1631196900000|2021-09-09 14:15:00|19648.9|19644.9|19656.7|19652.7|19662.9|19658.9|19645.8|19641.8|416
1631197200000|2021-09-09 14:20:00|19659.8|19655.8|19666.1|19662.1|19675.4|19671.4|19653.6|19649.6|609
1631197500000|2021-09-09 14:25:00|19662.9|19658.9|19662.9|19658.9|19672.3|19668.3|19662.9|19658.9|734
1631197800000|2021-09-09 14:30:00|19664.5|19660.5|19659.8|19655.8|19669.2|19665.2|19656.7|19652.7|727
1631198100000|2021-09-09 14:35:00|19656.7|19652.7|19650.4|19646.4|19659.8|19655.8|19650.4|19646.4|309
1631198400000|2021-09-09 14:40:00|19653.6|19649.6|19653.6|19649.6|19659.8|19655.8|19653.6|19649.6|1186
1631198700000|2021-09-09 14:45:00|19650.4|19646.4|19664.5|19660.5|19666.1|19662.1|19650.4|19646.4|1115
1631199000000|2021-09-09 14:50:00|19662.9|19658.9|19659.8|19655.8|19666.1|19662.1|19655.1|19651.1|551
1631199300000|2021-09-09 14:55:00|19656.7|19652.7|19662.9|19658.9|19666.1|19662.1|19656.7|19652.7|441
1631199600000|2021-09-09 15:00:00|19664.5|19660.5|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|525
1631199900000|2021-09-09 15:05:00|19658.3|19654.3|19672.3|19668.3|19675.4|19671.4|19656.7|19652.7|625
1631200200000|2021-09-09 15:10:00|19669.2|19665.2|19672.3|19668.3|19683.3|19679.3|19666.1|19662.1|586
1631200500000|2021-09-09 15:15:00|19675.4|19671.4|19706.7|19702.7|19706.7|19702.7|19675.4|19671.4|719
1631200800000|2021-09-09 15:20:00|19709.8|19705.8|19716.1|19712.1|19722.3|19718.3|19703.6|19699.6|1341
1631201100000|2021-09-09 15:25:00|19712.9|19708.9|19706.7|19702.7|19725.4|19721.4|19706.7|19702.7|780
1631201400000|2021-09-09 15:30:00|19709.8|19705.8|19712.9|19708.9|19712.9|19708.9|19703.6|19699.6|594
1631201700000|2021-09-09 15:35:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|526
1631202000000|2021-09-09 15:40:00|19716.1|19712.1|19706.7|19702.7|19716.1|19712.1|19706.7|19702.7|368
1631202300000|2021-09-09 15:45:00|19708.3|19704.3|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|262
1631202600000|2021-09-09 15:50:00|19706.7|19702.7|19709.8|19705.8|19716.1|19712.1|19703.6|19699.6|311
1631202900000|2021-09-09 15:55:00|19712.9|19708.9|19716.1|19712.1|19719.2|19715.2|19709.8|19705.8|292
1631203200000|2021-09-09 16:00:00|19712.9|19708.9|19719.2|19715.2|19719.2|19715.2|19712.9|19708.9|367
1631203500000|2021-09-09 16:05:00|19717.6|19713.6|19709.8|19705.8|19719.2|19715.2|19709.8|19705.8|282
1631203800000|2021-09-09 16:10:00|19712.9|19708.9|19706.7|19702.7|19716.1|19712.1|19706.7|19702.7|351
1631204100000|2021-09-09 16:15:00|19709.8|19705.8|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|315
1631204400000|2021-09-09 16:20:00|19709.8|19705.8|19716.1|19712.1|19716.1|19712.1|19709.8|19705.8|215
1631204700000|2021-09-09 16:25:00|19719.2|19715.2|19725.4|19721.4|19728.6|19724.6|19716.1|19712.1|733
1631205000000|2021-09-09 16:30:00|19722.3|19718.3|19719.2|19715.2|19722.3|19718.3|19716.1|19712.1|365
1631205300000|2021-09-09 16:35:00|19716.1|19712.1|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|570
1631205600000|2021-09-09 16:40:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|669
1631205900000|2021-09-09 16:45:00|19716.1|19712.1|19722.3|19718.3|19722.3|19718.3|19716.1|19712.1|1167
1631206200000|2021-09-09 16:50:00|19719.2|19715.2|19728.6|19724.6|19728.6|19724.6|19719.2|19715.2|1389
1631206500000|2021-09-09 16:55:00|19730.1|19726.1|19736.4|19732.4|19737.9|19733.9|19725.4|19721.4|1347
1631206800000|2021-09-09 17:00:00|19737.9|19733.9|19806.7|19802.7|19809.8|19805.8|19737.9|19733.9|2415
1631207100000|2021-09-09 17:05:00|19808.3|19804.3|19844.2|19840.2|19844.2|19840.2|19806.7|19802.7|1840
1631207400000|2021-09-09 17:10:00|19841.1|19837.1|19864.5|19860.5|19866.1|19862.1|19837.9|19833.9|2672
1631207700000|2021-09-09 17:15:00|19866.1|19862.1|19847.3|19843.3|19866.1|19862.1|19834.8|19830.8|1346
1631208000000|2021-09-09 17:20:00|19844.2|19840.2|19850.4|19846.4|19862.9|19858.9|19844.2|19840.2|815
1631208300000|2021-09-09 17:25:00|19853.6|19849.6|19834.8|19830.8|19856.7|19852.7|19834.8|19830.8|679
1631208600000|2021-09-09 17:30:00|19833.3|19829.3|19841.1|19837.1|19841.1|19837.1|19831.7|19827.7|773
1631208900000|2021-09-09 17:35:00|19844.2|19840.2|19852|19848|19853.6|19849.6|19841.1|19837.1|901
1631209200000|2021-09-09 17:40:00|19853.6|19849.6|19856.7|19852.7|19856.7|19852.7|19844.2|19840.2|538
1631209500000|2021-09-09 17:45:00|19853.6|19849.6|19862.9|19858.9|19862.9|19858.9|19853.6|19849.6|488
1631209800000|2021-09-09 17:50:00|19861.4|19857.4|19869.2|19865.2|19881.7|19877.7|19859.8|19855.8|541
1631210100000|2021-09-09 17:55:00|19872.3|19868.3|19887.9|19883.9|19889.5|19885.5|19872.3|19868.3|673
1631210400000|2021-09-09 18:00:00|19889.5|19885.5|19891.1|19887.1|19891.1|19887.1|19881.7|19877.7|695
1631210700000|2021-09-09 18:05:00|19889.5|19885.5|19881.7|19877.7|19891.1|19887.1|19881.7|19877.7|401
1631211000000|2021-09-09 18:10:00|19884.8|19880.8|19884.8|19880.8|19887.9|19883.9|19881.7|19877.7|296
1631211300000|2021-09-09 18:15:00|19881.7|19877.7|19875.4|19871.4|19881.7|19877.7|19872.3|19868.3|441
1631211600000|2021-09-09 18:20:00|19878.6|19874.6|19881.7|19877.7|19883.3|19879.3|19878.6|19874.6|362
1631211900000|2021-09-09 18:25:00|19878.6|19874.6|19866.1|19862.1|19884.8|19880.8|19862.9|19858.9|677
1631212200000|2021-09-09 18:30:00|19862.9|19858.9|19872.3|19868.3|19872.3|19868.3|19862.9|19858.9|459
1631212500000|2021-09-09 18:35:00|19869.2|19865.2|19862.9|19858.9|19872.3|19868.3|19859.8|19855.8|595
1631212800000|2021-09-09 18:40:00|19859.8|19855.8|19841.1|19837.1|19859.8|19855.8|19837.9|19833.9|964
1631213100000|2021-09-09 18:45:00|19837.9|19833.9|19841.1|19837.1|19847.3|19843.3|19831.7|19827.7|841
1631213400000|2021-09-09 18:50:00|19844.2|19840.2|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|528
1631213700000|2021-09-09 18:55:00|19839.5|19835.5|19847.3|19843.3|19850.4|19846.4|19837.9|19833.9|1379
1631214000000|2021-09-09 19:00:00|19850.4|19846.4|19819.2|19815.2|19850.4|19846.4|19819.2|19815.2|681
1631214300000|2021-09-09 19:05:00|19820.8|19816.8|19841.1|19837.1|19842.6|19838.6|19812.9|19808.9|768
1631214600000|2021-09-09 19:10:00|19837.9|19833.9|19847.3|19843.3|19847.3|19843.3|19834.8|19830.8|703
1631214900000|2021-09-09 19:15:00|19848.9|19844.9|19856.7|19852.7|19866.1|19862.1|19847.3|19843.3|713
1631215200000|2021-09-09 19:20:00|19853.6|19849.6|19844.2|19840.2|19853.6|19849.6|19837.9|19833.9|744
1631215500000|2021-09-09 19:25:00|19845.8|19841.8|19841.1|19837.1|19847.3|19843.3|19837.9|19833.9|634
1631215800000|2021-09-09 19:30:00|19844.2|19840.2|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|217
1631216100000|2021-09-09 19:35:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|303
1631216400000|2021-09-09 19:40:00|19839.5|19835.5|19844.2|19840.2|19844.2|19840.2|19837.9|19833.9|329
1631216700000|2021-09-09 19:45:00|19847.3|19843.3|19844.2|19840.2|19853.6|19849.6|19844.2|19840.2|426
1631217000000|2021-09-09 19:50:00|19847.3|19843.3|19847.3|19843.3|19850.4|19846.4|19841.1|19837.1|315
1631217300000|2021-09-09 19:55:00|19850.4|19846.4|19869.2|19865.2|19869.2|19865.2|19841.1|19837.1|1248
1631217600000|2021-09-09 20:00:00|19872.3|19868.3|19875.4|19871.4|19875.4|19871.4|19856.7|19852.7|1109
1631217900000|2021-09-09 20:05:00|19877|19873|19881.7|19877.7|19884.8|19880.8|19875.4|19871.4|405
1631218200000|2021-09-09 20:10:00|19878.6|19874.6|19878.6|19874.6|19881.7|19877.7|19878.6|19874.6|491
1631218500000|2021-09-09 20:15:00|19875.4|19871.4|19872.3|19868.3|19877|19873|19872.3|19868.3|125
1631218800000|2021-09-09 20:20:00|19869.2|19865.2|19877|19873|19881.7|19877.7|19869.2|19865.2|222
1631219100000|2021-09-09 20:25:00|19878.6|19874.6|19869.2|19865.2|19878.6|19874.6|19869.2|19865.2|561
1631219400000|2021-09-09 20:30:00|19867.6|19863.6|19862.9|19858.9|19869.2|19865.2|19859.8|19855.8|317
1631219700000|2021-09-09 20:35:00|19859.8|19855.8|19862.9|19858.9|19866.1|19862.1|19856.7|19852.7|527
1631220000000|2021-09-09 20:40:00|19859.8|19855.8|19862.9|19858.9|19862.9|19858.9|19856.7|19852.7|244
1631220300000|2021-09-09 20:45:00|19861.4|19857.4|19850.4|19846.4|19866.1|19862.1|19850.4|19846.4|255
1631220600000|2021-09-09 20:50:00|19853.6|19849.6|19841.1|19837.1|19853.6|19849.6|19841.1|19837.1|304
1631220900000|2021-09-09 20:55:00|19839.5|19835.5|19837.9|19833.9|19841.1|19837.1|19831.7|19827.7|431
1631224800000|2021-09-09 22:00:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19817.6|19813.6|89
1631225100000|2021-09-09 22:05:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|41
1631225400000|2021-09-09 22:10:00|19822.3|19818.3|19823.9|19819.9|19825.4|19821.4|19822.3|19818.3|14
1631225700000|2021-09-09 22:15:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|308
1631226000000|2021-09-09 22:20:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|30
1631226300000|2021-09-09 22:25:00|19823.9|19819.9|19828.6|19824.6|19828.6|19824.6|19822.3|19818.3|70
1631226600000|2021-09-09 22:30:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|21
1631227200000|2021-09-09 22:40:00|19823.9|19819.9|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|32
1631227500000|2021-09-09 22:45:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|20
1631227800000|2021-09-09 22:50:00|||||||||3
1631228100000|2021-09-09 22:55:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|26
1631228400000|2021-09-09 23:00:00|19823.9|19819.9|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|14
1631228700000|2021-09-09 23:05:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|20
1631229000000|2021-09-09 23:10:00|19828.6|19824.6|19830.1|19826.1|19831.7|19827.7|19828.6|19824.6|11
1631229300000|2021-09-09 23:15:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|10
1631229600000|2021-09-09 23:20:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|28
1631229900000|2021-09-09 23:25:00|19830.1|19826.1|19830.1|19826.1|19831.7|19827.7|19828.6|19824.6|3
1631230200000|2021-09-09 23:30:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|28
1631230500000|2021-09-09 23:35:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|36
1631230800000|2021-09-09 23:40:00|19827|19823|19828.6|19824.6|19828.6|19824.6|19827|19823|9
1631231100000|2021-09-09 23:45:00|19827|19823|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|17
1631231400000|2021-09-09 23:50:00|19830.1|19826.1|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|46
1631231700000|2021-09-09 23:55:00|19833.3|19829.3|19837.9|19833.9|19837.9|19833.9|19833.3|19829.3|15
1631232000000|2021-09-10 00:00:00|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|52
1631232300000|2021-09-10 00:05:00|19831.7|19827.7|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|27
1631232600000|2021-09-10 00:10:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|34
1631232900000|2021-09-10 00:15:00|19834.8|19830.8|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|93
1631233200000|2021-09-10 00:20:00|19839.5|19835.5|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|27
1631233500000|2021-09-10 00:25:00|19839.5|19835.5|19834.8|19830.8|19841.1|19837.1|19831.7|19827.7|70
1631233800000|2021-09-10 00:30:00|19831.7|19827.7|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|35
1631234100000|2021-09-10 00:35:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|48
1631234400000|2021-09-10 00:40:00|19828.6|19824.6|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|57
1631234700000|2021-09-10 00:45:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|78
1631235000000|2021-09-10 00:50:00|19833.3|19829.3|19834.8|19830.8|19836.4|19832.4|19831.7|19827.7|29
1631235300000|2021-09-10 00:55:00|19836.4|19832.4|19844.2|19840.2|19844.2|19840.2|19834.8|19830.8|93
1631235600000|2021-09-10 01:00:00|19842.6|19838.6|19844.2|19840.2|19847.3|19843.3|19842.6|19838.6|44
1631235900000|2021-09-10 01:05:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|60
1631236200000|2021-09-10 01:10:00|19842.6|19838.6|19841.1|19837.1|19842.6|19838.6|19841.1|19837.1|10
1631236500000|2021-09-10 01:15:00|19844.2|19840.2|19847.3|19843.3|19847.3|19843.3|19841.1|19837.1|49
1631236800000|2021-09-10 01:20:00|19844.2|19840.2|19844.2|19840.2|19844.2|19840.2|19842.6|19838.6|25
1631237100000|2021-09-10 01:25:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|69
1631237400000|2021-09-10 01:30:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|33
1631237700000|2021-09-10 01:35:00|19842.6|19838.6|19844.2|19840.2|19847.3|19843.3|19842.6|19838.6|66
1631238000000|2021-09-10 01:40:00|19842.6|19838.6|19837.9|19833.9|19842.6|19838.6|19834.8|19830.8|57
1631238300000|2021-09-10 01:45:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|30
1631238600000|2021-09-10 01:50:00|19830.1|19826.1|19822.3|19818.3|19830.1|19826.1|19822.3|19818.3|66
1631238900000|2021-09-10 01:55:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|31
1631239200000|2021-09-10 02:00:00|19817.6|19813.6|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|180
1631239500000|2021-09-10 02:05:00|||||||||6
1631239800000|2021-09-10 02:10:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|36
1631240100000|2021-09-10 02:15:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|73
1631240400000|2021-09-10 02:20:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|44
1631240700000|2021-09-10 02:25:00|19811.4|19807.4|19809.8|19805.8|19811.4|19807.4|19808.3|19804.3|31
1631241000000|2021-09-10 02:30:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19803.6|19799.6|44
1631241300000|2021-09-10 02:35:00|19803.6|19799.6|19806.7|19802.7|19806.7|19802.7|19803.6|19799.6|99
1631241600000|2021-09-10 02:40:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|33
1631241900000|2021-09-10 02:45:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|28
1631242200000|2021-09-10 02:50:00|19806.7|19802.7|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|72
1631242500000|2021-09-10 02:55:00|19811.4|19807.4|19809.8|19805.8|19811.4|19807.4|19809.8|19805.8|5
1631242800000|2021-09-10 03:00:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|23
1631243100000|2021-09-10 03:05:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|12
1631243400000|2021-09-10 03:10:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|26
1631243700000|2021-09-10 03:15:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19803.6|19799.6|34
1631244000000|2021-09-10 03:20:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|81
1631244300000|2021-09-10 03:25:00|||||||||11
1631244600000|2021-09-10 03:30:00|||||||||1
1631244900000|2021-09-10 03:35:00|||||||||38
1631245200000|2021-09-10 03:40:00|||||||||6
1631245500000|2021-09-10 03:45:00|||||||||1
1631245800000|2021-09-10 03:50:00|||||||||4
1631246100000|2021-09-10 03:55:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19802|19798|7
1631246700000|2021-09-10 04:05:00|||||||||2
1631247000000|2021-09-10 04:10:00|||||||||7
1631247300000|2021-09-10 04:15:00|19805.1|19801.1|19803.6|19799.6|19805.1|19801.1|19803.6|19799.6|9
1631247600000|2021-09-10 04:20:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|23
1631247900000|2021-09-10 04:25:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|16
1631248200000|2021-09-10 04:30:00|19812.9|19808.9|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|58
1631248500000|2021-09-10 04:35:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19808.3|19804.3|8
1631248800000|2021-09-10 04:40:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19808.3|19804.3|2
1631249100000|2021-09-10 04:45:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19808.3|19804.3|6
1631249400000|2021-09-10 04:50:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19808.3|19804.3|2
1631250000000|2021-09-10 05:00:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19808.3|19804.3|8
1631250300000|2021-09-10 05:05:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|15
1631250600000|2021-09-10 05:10:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|38
1631250900000|2021-09-10 05:15:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|29
1631251500000|2021-09-10 05:25:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|58
1631251800000|2021-09-10 05:30:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|4
1631252100000|2021-09-10 05:35:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|67
1631252400000|2021-09-10 05:40:00|19811.4|19807.4|19809.8|19805.8|19811.4|19807.4|19806.7|19802.7|11
1631252700000|2021-09-10 05:45:00|19808.3|19804.3|19805.1|19801.1|19809.8|19805.8|19803.6|19799.6|123
1631253000000|2021-09-10 05:50:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|65
1631253300000|2021-09-10 05:55:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|55
1631253600000|2021-09-10 06:00:00|19802|19798|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|106
1631253900000|2021-09-10 06:05:00|19806.7|19802.7|19812.9|19808.9|19812.9|19808.9|19803.6|19799.6|43
1631254200000|2021-09-10 06:10:00|19811.4|19807.4|19809.8|19805.8|19811.4|19807.4|19806.7|19802.7|32
1631254500000|2021-09-10 06:15:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19805.1|19801.1|110
1631254800000|2021-09-10 06:20:00|19811.4|19807.4|19822.3|19818.3|19822.3|19818.3|19811.4|19807.4|94
1631255100000|2021-09-10 06:25:00|19820.8|19816.8|19816.1|19812.1|19820.8|19816.8|19809.8|19805.8|85
1631255400000|2021-09-10 06:30:00|19814.5|19810.5|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|52
1631255700000|2021-09-10 06:35:00|19808.3|19804.3|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|47
1631256000000|2021-09-10 06:40:00|19809.8|19805.8|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|56
1631256300000|2021-09-10 06:45:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|81
1631256600000|2021-09-10 06:50:00|19808.3|19804.3|19812.9|19808.9|19812.9|19808.9|19808.3|19804.3|80
1631256900000|2021-09-10 06:55:00|19811.4|19807.4|19797.3|19793.3|19811.4|19807.4|19797.3|19793.3|82
1631257200000|2021-09-10 07:00:00|19800.4|19796.4|19806.7|19802.7|19809.8|19805.8|19797.3|19793.3|281
1631257500000|2021-09-10 07:05:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19800.4|19796.4|166
1631257800000|2021-09-10 07:10:00|19806.7|19802.7|19794.2|19790.2|19806.7|19802.7|19791.1|19787.1|356
1631258100000|2021-09-10 07:15:00|19795.8|19791.8|19784.8|19780.8|19797.3|19793.3|19781.7|19777.7|215
1631258400000|2021-09-10 07:20:00|19781.7|19777.7|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|279
1631258700000|2021-09-10 07:25:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|323
1631259000000|2021-09-10 07:30:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|383
1631259300000|2021-09-10 07:35:00|19780.1|19776.1|19775.4|19771.4|19780.1|19776.1|19769.2|19765.2|184
1631259600000|2021-09-10 07:40:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|113
1631259900000|2021-09-10 07:45:00|19772.3|19768.3|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|210
1631260200000|2021-09-10 07:50:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|102
1631260500000|2021-09-10 07:55:00|19769.2|19765.2|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|157
1631260800000|2021-09-10 08:00:00|19759.8|19755.8|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|239
1631261100000|2021-09-10 08:05:00|19756.7|19752.7|19750.4|19746.4|19762.9|19758.9|19747.3|19743.3|309
1631261400000|2021-09-10 08:10:00|19747.3|19743.3|19759.8|19755.8|19759.8|19755.8|19747.3|19743.3|172
1631261700000|2021-09-10 08:15:00|19758.3|19754.3|19753.6|19749.6|19758.3|19754.3|19753.6|19749.6|142
1631262000000|2021-09-10 08:20:00|19752|19748|19766.1|19762.1|19766.1|19762.1|19750.4|19746.4|93
1631262300000|2021-09-10 08:25:00|19762.9|19758.9|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|116
1631262600000|2021-09-10 08:30:00|19772.3|19768.3|19762.9|19758.9|19773.9|19769.9|19759.8|19755.8|155
1631262900000|2021-09-10 08:35:00|19759.8|19755.8|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|204
1631263200000|2021-09-10 08:40:00|19762.9|19758.9|19750.4|19746.4|19769.2|19765.2|19750.4|19746.4|171
1631263500000|2021-09-10 08:45:00|19753.6|19749.6|19741.1|19737.1|19753.6|19749.6|19741.1|19737.1|365
1631263800000|2021-09-10 08:50:00|19737.9|19733.9|19744.2|19740.2|19747.3|19743.3|19737.9|19733.9|198
1631264100000|2021-09-10 08:55:00|19741.1|19737.1|19737.9|19733.9|19744.2|19740.2|19734.8|19730.8|2074
1631264400000|2021-09-10 09:00:00|19734.8|19730.8|19741.1|19737.1|19744.2|19740.2|19734.8|19730.8|195
1631264700000|2021-09-10 09:05:00|19744.2|19740.2|19741.1|19737.1|19747.3|19743.3|19741.1|19737.1|122
1631265000000|2021-09-10 09:10:00|19737.9|19733.9|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|77
1631265300000|2021-09-10 09:15:00|19737.9|19733.9|19741.1|19737.1|19747.3|19743.3|19737.9|19733.9|110
1631265600000|2021-09-10 09:20:00|19739.5|19735.5|19741.1|19737.1|19744.2|19740.2|19737.9|19733.9|145
1631265900000|2021-09-10 09:25:00|19739.5|19735.5|19741.1|19737.1|19744.2|19740.2|19737.9|19733.9|97
1631266200000|2021-09-10 09:30:00|19737.9|19733.9|19737.9|19733.9|19741.1|19737.1|19736.4|19732.4|70
1631266500000|2021-09-10 09:35:00|19736.4|19732.4|19725.4|19721.4|19736.4|19732.4|19725.4|19721.4|224
1631266800000|2021-09-10 09:40:00|19722.3|19718.3|19728.6|19724.6|19728.6|19724.6|19719.2|19715.2|273
1631267100000|2021-09-10 09:45:00|19727|19723|19731.7|19727.7|19734.8|19730.8|19725.4|19721.4|38
1631267400000|2021-09-10 09:50:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19734.8|19730.8|95
1631267700000|2021-09-10 09:55:00|19734.8|19730.8|19737.9|19733.9|19741.1|19737.1|19734.8|19730.8|80
1631268000000|2021-09-10 10:00:00|19734.8|19730.8|19731.7|19727.7|19737.9|19733.9|19727|19723|112
1631268300000|2021-09-10 10:05:00|19733.3|19729.3|19725.4|19721.4|19734.8|19730.8|19725.4|19721.4|72
1631268600000|2021-09-10 10:10:00|19728.6|19724.6|19734.8|19730.8|19734.8|19730.8|19725.4|19721.4|84
1631268900000|2021-09-10 10:15:00|19737.9|19733.9|19737.9|19733.9|19741.1|19737.1|19737.9|19733.9|77
1631269200000|2021-09-10 10:20:00|19739.5|19735.5|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|51
1631269500000|2021-09-10 10:25:00|19737.9|19733.9|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|70
1631269800000|2021-09-10 10:30:00|19731.7|19727.7|19737.9|19733.9|19737.9|19733.9|19731.7|19727.7|41
1631270100000|2021-09-10 10:35:00|19739.5|19735.5|19737.9|19733.9|19741.1|19737.1|19737.9|19733.9|99
1631270400000|2021-09-10 10:40:00|19734.8|19730.8|19741.1|19737.1|19741.1|19737.1|19734.8|19730.8|63
1631270700000|2021-09-10 10:45:00|19739.5|19735.5|19744.2|19740.2|19744.2|19740.2|19737.9|19733.9|64
1631271000000|2021-09-10 10:50:00|19741.1|19737.1|19741.1|19737.1|19747.3|19743.3|19737.9|19733.9|147
1631271300000|2021-09-10 10:55:00|19739.5|19735.5|19737.9|19733.9|19741.1|19737.1|19734.8|19730.8|73
1631271600000|2021-09-10 11:00:00|19741.1|19737.1|19756.7|19752.7|19759.8|19755.8|19741.1|19737.1|291
1631271900000|2021-09-10 11:05:00|19759.8|19755.8|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|109
1631272200000|2021-09-10 11:10:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19756.7|19752.7|183
1631272500000|2021-09-10 11:15:00|19756.7|19752.7|19766.1|19762.1|19769.2|19765.2|19755.1|19751.1|213
1631272800000|2021-09-10 11:20:00|19762.9|19758.9|19756.7|19752.7|19769.2|19765.2|19756.7|19752.7|250
1631273100000|2021-09-10 11:25:00|19759.8|19755.8|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|187
1631273400000|2021-09-10 11:30:00|19762.9|19758.9|19778.6|19774.6|19778.6|19774.6|19762.9|19758.9|206
1631273700000|2021-09-10 11:35:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19769.2|19765.2|435
1631274000000|2021-09-10 11:40:00|19775.4|19771.4|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|264
1631274300000|2021-09-10 11:45:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|318
1631274600000|2021-09-10 11:50:00|19784.8|19780.8|19778.6|19774.6|19787.9|19783.9|19775.4|19771.4|222
1631274900000|2021-09-10 11:55:00|19777|19773|19781.7|19777.7|19781.7|19777.7|19773.9|19769.9|156
1631275200000|2021-09-10 12:00:00|19780.1|19776.1|19769.2|19765.2|19780.1|19776.1|19766.1|19762.1|341
1631275500000|2021-09-10 12:05:00|19772.3|19768.3|19762.9|19758.9|19775.4|19771.4|19762.9|19758.9|243
1631275800000|2021-09-10 12:10:00|19759.8|19755.8|19762.9|19758.9|19764.5|19760.5|19759.8|19755.8|131
1631276100000|2021-09-10 12:15:00|19766.1|19762.1|19778.6|19774.6|19778.6|19774.6|19759.8|19755.8|265
1631276400000|2021-09-10 12:20:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19756.7|19752.7|743
1631276700000|2021-09-10 12:25:00|19778.6|19774.6|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|216
1631277000000|2021-09-10 12:30:00|19786.4|19782.4|19769.2|19765.2|19800.4|19796.4|19766.1|19762.1|703
1631277300000|2021-09-10 12:35:00|19767.6|19763.6|19784.8|19780.8|19784.8|19780.8|19766.1|19762.1|403
1631277600000|2021-09-10 12:40:00|19781.7|19777.7|19787.9|19783.9|19794.2|19790.2|19772.3|19768.3|573
1631277900000|2021-09-10 12:45:00|19784.8|19780.8|19772.3|19768.3|19787.9|19783.9|19772.3|19768.3|316
1631278200000|2021-09-10 12:50:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19769.2|19765.2|540
1631278500000|2021-09-10 12:55:00|19778.6|19774.6|19775.4|19771.4|19784.8|19780.8|19769.2|19765.2|355
1631278800000|2021-09-10 13:00:00|19772.3|19768.3|19775.4|19771.4|19787.9|19783.9|19769.2|19765.2|281
1631279100000|2021-09-10 13:05:00|19773.9|19769.9|19772.3|19768.3|19781.7|19777.7|19769.2|19765.2|265
1631279400000|2021-09-10 13:10:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19759.8|19755.8|262
1631279700000|2021-09-10 13:15:00|19773.9|19769.9|19778.6|19774.6|19781.7|19777.7|19773.9|19769.9|334
1631280000000|2021-09-10 13:20:00|19781.7|19777.7|19787.9|19783.9|19803.6|19799.6|19781.7|19777.7|472
1631280300000|2021-09-10 13:25:00|19791.1|19787.1|19759.8|19755.8|19791.1|19787.1|19756.7|19752.7|294
1631280600000|2021-09-10 13:30:00|19761.4|19757.4|19766.1|19762.1|19784.8|19780.8|19756.7|19752.7|577
1631280900000|2021-09-10 13:35:00|19769.2|19765.2|19781.7|19777.7|19787.9|19783.9|19762.9|19758.9|393
1631281200000|2021-09-10 13:40:00|19784.8|19780.8|19787.9|19783.9|19797.3|19793.3|19781.7|19777.7|346
1631281500000|2021-09-10 13:45:00|19784.8|19780.8|19769.2|19765.2|19784.8|19780.8|19753.6|19749.6|635
1631281800000|2021-09-10 13:50:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19762.9|19758.9|635
1631282100000|2021-09-10 13:55:00|19777|19773|19767.6|19763.6|19778.6|19774.6|19756.7|19752.7|603
1631282400000|2021-09-10 14:00:00|19766.1|19762.1|19781.7|19777.7|19784.8|19780.8|19766.1|19762.1|908
1631282700000|2021-09-10 14:05:00|19780.1|19776.1|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|530
1631283000000|2021-09-10 14:10:00|19783.3|19779.3|19778.6|19774.6|19787.9|19783.9|19766.1|19762.1|826
1631283300000|2021-09-10 14:15:00|19775.4|19771.4|19766.1|19762.1|19775.4|19771.4|19759.8|19755.8|710
1631283600000|2021-09-10 14:20:00|19762.9|19758.9|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|509
1631283900000|2021-09-10 14:25:00|19766.1|19762.1|19762.9|19758.9|19766.1|19762.1|19756.7|19752.7|301
1631284200000|2021-09-10 14:30:00|19761.4|19757.4|19756.7|19752.7|19769.2|19765.2|19756.7|19752.7|483
1631284500000|2021-09-10 14:35:00|19759.8|19755.8|19750.4|19746.4|19759.8|19755.8|19741.1|19737.1|643
1631284800000|2021-09-10 14:40:00|19747.3|19743.3|19756.7|19752.7|19756.7|19752.7|19747.3|19743.3|507
1631285100000|2021-09-10 14:45:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19750.4|19746.4|441
1631285400000|2021-09-10 14:50:00|19753.6|19749.6|19756.7|19752.7|19756.7|19752.7|19744.2|19740.2|360
1631285700000|2021-09-10 14:55:00|19759.8|19755.8|19772.3|19768.3|19775.4|19771.4|19759.8|19755.8|733
1631286000000|2021-09-10 15:00:00|19775.4|19771.4|19762.9|19758.9|19775.4|19771.4|19759.8|19755.8|497
1631286300000|2021-09-10 15:05:00|19766.1|19762.1|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|407
1631286600000|2021-09-10 15:10:00|19762.9|19758.9|19753.6|19749.6|19766.1|19762.1|19753.6|19749.6|239
1631286900000|2021-09-10 15:15:00|19756.7|19752.7|19744.2|19740.2|19756.7|19752.7|19744.2|19740.2|468
1631287200000|2021-09-10 15:20:00|19747.3|19743.3|19731.7|19727.7|19747.3|19743.3|19731.7|19727.7|237
1631287500000|2021-09-10 15:25:00|19728.6|19724.6|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|366
1631287800000|2021-09-10 15:30:00|19727|19723|19709.8|19705.8|19728.6|19724.6|19709.8|19705.8|439
1631288100000|2021-09-10 15:35:00|19708.3|19704.3|19691.1|19687.1|19709.8|19705.8|19684.8|19680.8|807
1631288400000|2021-09-10 15:40:00|19687.9|19683.9|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|553
1631288700000|2021-09-10 15:45:00|19687.9|19683.9|19678.6|19674.6|19687.9|19683.9|19677|19673|962
1631289000000|2021-09-10 15:50:00|19675.4|19671.4|19675.4|19671.4|19678.6|19674.6|19662.9|19658.9|1123
1631289300000|2021-09-10 15:55:00|19672.3|19668.3|19681.7|19677.7|19684.8|19680.8|19672.3|19668.3|753
1631289600000|2021-09-10 16:00:00|19684.8|19680.8|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|379
1631289900000|2021-09-10 16:05:00|19673.9|19669.9|19678.6|19674.6|19684.8|19680.8|19666.1|19662.1|717
1631290200000|2021-09-10 16:10:00|19680.1|19676.1|19684.8|19680.8|19694.2|19690.2|19680.1|19676.1|523
1631290500000|2021-09-10 16:15:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|229
1631290800000|2021-09-10 16:20:00|19681.7|19677.7|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|132
1631291100000|2021-09-10 16:25:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|262
1631291400000|2021-09-10 16:30:00|19681.7|19677.7|19687.9|19683.9|19687.9|19683.9|19678.6|19674.6|170
1631291700000|2021-09-10 16:35:00|19686.4|19682.4|19678.6|19674.6|19687.9|19683.9|19678.6|19674.6|387
1631292000000|2021-09-10 16:40:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|155
1631292300000|2021-09-10 16:45:00|19675.4|19671.4|19687.9|19683.9|19687.9|19683.9|19675.4|19671.4|236
1631292600000|2021-09-10 16:50:00|19689.5|19685.5|19681.7|19677.7|19689.5|19685.5|19681.7|19677.7|206
1631292900000|2021-09-10 16:55:00|19678.6|19674.6|19694.2|19690.2|19695.8|19691.8|19678.6|19674.6|443
1631293200000|2021-09-10 17:00:00|19691.1|19687.1|19697.3|19693.3|19700.4|19696.4|19691.1|19687.1|310
1631293500000|2021-09-10 17:05:00|19698.9|19694.9|19700.4|19696.4|19706.7|19702.7|19698.9|19694.9|286
1631293800000|2021-09-10 17:10:00|19703.6|19699.6|19700.4|19696.4|19703.6|19699.6|19697.3|19693.3|320
1631294100000|2021-09-10 17:15:00|19702|19698|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|209
1631294400000|2021-09-10 17:20:00|19700.4|19696.4|19697.3|19693.3|19703.6|19699.6|19697.3|19693.3|242
1631294700000|2021-09-10 17:25:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|73
1631295000000|2021-09-10 17:30:00|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|198
1631295300000|2021-09-10 17:35:00|19702|19698|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|186
1631295600000|2021-09-10 17:40:00|19702|19698|19703.6|19699.6|19703.6|19699.6|19702|19698|128
1631295900000|2021-09-10 17:45:00|19705.1|19701.1|19703.6|19699.6|19706.7|19702.7|19700.4|19696.4|210
1631296200000|2021-09-10 17:50:00|19705.1|19701.1|19703.6|19699.6|19706.7|19702.7|19703.6|19699.6|165
1631296500000|2021-09-10 17:55:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19697.3|19693.3|152
1631296800000|2021-09-10 18:00:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|165
1631297100000|2021-09-10 18:05:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|376
1631297400000|2021-09-10 18:10:00|19702|19698|19703.6|19699.6|19703.6|19699.6|19702|19698|54
1631297700000|2021-09-10 18:15:00|||||||||53
1631298000000|2021-09-10 18:20:00|19700.4|19696.4|19706.7|19702.7|19706.7|19702.7|19697.3|19693.3|157
1631298300000|2021-09-10 18:25:00|19703.6|19699.6|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|205
1631298600000|2021-09-10 18:30:00|19709.8|19705.8|19722.3|19718.3|19722.3|19718.3|19709.8|19705.8|283
1631298900000|2021-09-10 18:35:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|296
1631299200000|2021-09-10 18:40:00|19709.8|19705.8|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|228
1631299500000|2021-09-10 18:45:00|19722.3|19718.3|19719.2|19715.2|19722.3|19718.3|19719.2|19715.2|187
1631299800000|2021-09-10 18:50:00|19722.3|19718.3|19716.1|19712.1|19725.4|19721.4|19716.1|19712.1|208
1631300100000|2021-09-10 18:55:00|19719.2|19715.2|19709.8|19705.8|19719.2|19715.2|19709.8|19705.8|425
1631300400000|2021-09-10 19:00:00|19711.4|19707.4|19705.1|19701.1|19712.9|19708.9|19700.4|19696.4|706
1631300700000|2021-09-10 19:05:00|19703.6|19699.6|19709.8|19705.8|19709.8|19705.8|19700.4|19696.4|390
1631301000000|2021-09-10 19:10:00|19706.7|19702.7|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|139
1631301300000|2021-09-10 19:15:00|19706.7|19702.7|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|128
1631301600000|2021-09-10 19:20:00|19703.6|19699.6|19703.6|19699.6|19705.1|19701.1|19703.6|19699.6|98
1631301900000|2021-09-10 19:25:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|204
1631302200000|2021-09-10 19:30:00|19700.4|19696.4|19703.6|19699.6|19706.7|19702.7|19700.4|19696.4|209
1631302500000|2021-09-10 19:35:00|19700.4|19696.4|19697.3|19693.3|19703.6|19699.6|19697.3|19693.3|156
1631302800000|2021-09-10 19:40:00|19700.4|19696.4|19694.2|19690.2|19703.6|19699.6|19694.2|19690.2|451
1631303100000|2021-09-10 19:45:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19694.2|19690.2|173
1631303400000|2021-09-10 19:50:00|19697.3|19693.3|19694.2|19690.2|19700.4|19696.4|19694.2|19690.2|319
1631303700000|2021-09-10 19:55:00|19695.8|19691.8|19703.6|19699.6|19709.8|19705.8|19694.2|19690.2|806
1631304000000|2021-09-10 20:00:00|19700.4|19696.4|19706.7|19702.7|19709.8|19705.8|19697.3|19693.3|552
1631304300000|2021-09-10 20:05:00|19709.8|19705.8|19716.1|19712.1|19716.1|19712.1|19706.7|19702.7|345
1631304600000|2021-09-10 20:10:00|19714.5|19710.5|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|57
1631304900000|2021-09-10 20:15:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|259
1631305200000|2021-09-10 20:20:00|19711.4|19707.4|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|251
1631305500000|2021-09-10 20:25:00|19706.7|19702.7|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|388
1631305800000|2021-09-10 20:30:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19709.8|19705.8|50
1631306100000|2021-09-10 20:35:00|19711.4|19707.4|19712.9|19708.9|19712.9|19708.9|19709.8|19705.8|409
1631306400000|2021-09-10 20:40:00|19716.1|19712.1|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|142
1631306700000|2021-09-10 20:45:00|19706.7|19702.7|19709.8|19705.8|19709.8|19705.8|19706.7|19702.7|124
1631307000000|2021-09-10 20:50:00|19706.7|19702.7|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|67
1631307300000|2021-09-10 20:55:00|19706.7|19702.7|19709.8|19705.8|19709.8|19705.8|19706.7|19702.7|130
1631484000000|2021-09-12 22:00:00|19708.3|19704.3|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|50
1631484300000|2021-09-12 22:05:00|19708.3|19704.3|19706.7|19702.7|19708.3|19704.3|19705.1|19701.1|9
1631484600000|2021-09-12 22:10:00|19703.6|19699.6|19706.7|19702.7|19708.3|19704.3|19702|19698|17
1631484900000|2021-09-12 22:15:00|19708.3|19704.3|19706.7|19702.7|19709.8|19705.8|19706.7|19702.7|6
1631485200000|2021-09-12 22:20:00|19702|19698|19705.1|19701.1|19706.7|19702.7|19702|19698|24
1631485500000|2021-09-12 22:25:00|19706.7|19702.7|19706.7|19702.7|19706.7|19702.7|19705.1|19701.1|6
1631485800000|2021-09-12 22:30:00|19708.3|19704.3|19712.9|19708.9|19712.9|19708.9|19708.3|19704.3|30
1631486100000|2021-09-12 22:35:00|19709.8|19705.8|19706.7|19702.7|19712.9|19708.9|19706.7|19702.7|10
1631486400000|2021-09-12 22:40:00|19712.9|19708.9|19714.5|19710.5|19716.1|19712.1|19709.8|19705.8|85
1631489400000|2021-09-12 23:30:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|8
1631489700000|2021-09-12 23:35:00|||||||||3
1631490000000|2021-09-12 23:40:00|19711.4|19707.4|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|11
1631490300000|2021-09-12 23:45:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|15
1631490600000|2021-09-12 23:50:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19711.4|19707.4|9
1631490900000|2021-09-12 23:55:00|19709.8|19705.8|19709.8|19705.8|19709.8|19705.8|19709.8|19705.8|9
1631491200000|2021-09-13 00:00:00|19712.9|19708.9|19706.7|19702.7|19712.9|19708.9|19706.7|19702.7|21
1631491500000|2021-09-13 00:05:00|19703.6|19699.6|19694.2|19690.2|19703.6|19699.6|19694.2|19690.2|72
1631491800000|2021-09-13 00:10:00|19691.1|19687.1|19698.9|19694.9|19700.4|19696.4|19691.1|19687.1|89
1631492100000|2021-09-13 00:15:00|19700.4|19696.4|19697.3|19693.3|19700.4|19696.4|19691.1|19687.1|50
1631492400000|2021-09-13 00:20:00|19694.2|19690.2|19702|19698|19703.6|19699.6|19692.6|19688.6|159
1631492700000|2021-09-13 00:25:00|19703.6|19699.6|19703.6|19699.6|19706.7|19702.7|19703.6|19699.6|26
1631493000000|2021-09-13 00:30:00|19702|19698|19700.4|19696.4|19706.7|19702.7|19700.4|19696.4|22
1631493300000|2021-09-13 00:35:00|19698.9|19694.9|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|11
1631493600000|2021-09-13 00:40:00|19703.6|19699.6|19703.6|19699.6|19706.7|19702.7|19703.6|19699.6|46
1631493900000|2021-09-13 00:45:00|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|21
1631494200000|2021-09-13 00:50:00|||||||||5
1631494500000|2021-09-13 00:55:00|19703.6|19699.6|19719.2|19715.2|19719.2|19715.2|19700.4|19696.4|58
1631494800000|2021-09-13 01:00:00|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|19714.5|19710.5|110
1631495100000|2021-09-13 01:05:00|19723.9|19719.9|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|98
1631495400000|2021-09-13 01:10:00|19720.8|19716.8|19722.3|19718.3|19722.3|19718.3|19719.2|19715.2|13
1631495700000|2021-09-13 01:15:00|19719.2|19715.2|19717.6|19713.6|19719.2|19715.2|19712.9|19708.9|36
1631496000000|2021-09-13 01:20:00|19719.2|19715.2|19722.3|19718.3|19725.4|19721.4|19719.2|19715.2|30
1631496300000|2021-09-13 01:25:00|19725.4|19721.4|19725.4|19721.4|19725.4|19721.4|19722.3|19718.3|8
1631496600000|2021-09-13 01:30:00|19728.6|19724.6|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|131
1631496900000|2021-09-13 01:35:00|19730.1|19726.1|19734.8|19730.8|19734.8|19730.8|19730.1|19726.1|29
1631497200000|2021-09-13 01:40:00|19733.3|19729.3|19731.7|19727.7|19733.3|19729.3|19730.1|19726.1|15
1631497500000|2021-09-13 01:45:00|19734.8|19730.8|19731.7|19727.7|19734.8|19730.8|19731.7|19727.7|26
1631497800000|2021-09-13 01:50:00|19730.1|19726.1|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|29
1631498100000|2021-09-13 01:55:00|19725.4|19721.4|19731.7|19727.7|19731.7|19727.7|19725.4|19721.4|27
1631498400000|2021-09-13 02:00:00|19728.6|19724.6|19731.7|19727.7|19731.7|19727.7|19728.6|19724.6|43
1631498700000|2021-09-13 02:05:00|19734.8|19730.8|19731.7|19727.7|19737.9|19733.9|19731.7|19727.7|26
1631499000000|2021-09-13 02:10:00|19728.6|19724.6|19731.7|19727.7|19731.7|19727.7|19728.6|19724.6|10
1631499300000|2021-09-13 02:15:00|19737.9|19733.9|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|72
1631499600000|2021-09-13 02:20:00|19737.9|19733.9|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|88
1631499900000|2021-09-13 02:25:00|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|41
1631500200000|2021-09-13 02:30:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|48
1631500500000|2021-09-13 02:35:00|19744.2|19740.2|19741.1|19737.1|19744.2|19740.2|19741.1|19737.1|26
1631500800000|2021-09-13 02:40:00|19744.2|19740.2|19744.2|19740.2|19744.2|19740.2|19744.2|19740.2|8
1631501100000|2021-09-13 02:45:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19744.2|19740.2|55
1631501400000|2021-09-13 02:50:00|19748.9|19744.9|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|19
1631501700000|2021-09-13 02:55:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19747.3|19743.3|39
1631502000000|2021-09-13 03:00:00|19748.9|19744.9|19750.4|19746.4|19750.4|19746.4|19747.3|19743.3|25
1631502300000|2021-09-13 03:05:00|||||||||7
1631502600000|2021-09-13 03:10:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19747.3|19743.3|58
1631502900000|2021-09-13 03:15:00|19748.9|19744.9|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|16
1631503200000|2021-09-13 03:20:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|16
1631503500000|2021-09-13 03:25:00|19753.6|19749.6|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|22
1631503800000|2021-09-13 03:30:00|||||||||21
1631504100000|2021-09-13 03:35:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|16
1631504400000|2021-09-13 03:40:00|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|28
1631504700000|2021-09-13 03:45:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|35
1631505000000|2021-09-13 03:50:00|19752|19748|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|37
1631505300000|2021-09-13 03:55:00|19752|19748|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|5
1631505600000|2021-09-13 04:00:00|||||||||1
1631506200000|2021-09-13 04:10:00|||||||||6
1631506500000|2021-09-13 04:15:00|||||||||5
1631507100000|2021-09-13 04:25:00|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|27
1631507400000|2021-09-13 04:30:00|19759.8|19755.8|19756.7|19752.7|19759.8|19755.8|19756.7|19752.7|10
1631507700000|2021-09-13 04:35:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|28
1631508000000|2021-09-13 04:40:00|19747.3|19743.3|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|74
1631508300000|2021-09-13 04:45:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19747.3|19743.3|13
1631508600000|2021-09-13 04:50:00|||||||||2
1631508900000|2021-09-13 04:55:00|19753.6|19749.6|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|24
1631509200000|2021-09-13 05:00:00|19752|19748|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|21
1631509500000|2021-09-13 05:05:00|19755.1|19751.1|19756.7|19752.7|19759.8|19755.8|19755.1|19751.1|16
1631509800000|2021-09-13 05:10:00|19758.3|19754.3|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|29
1631510100000|2021-09-13 05:15:00|||||||||2
1631510400000|2021-09-13 05:20:00|||||||||18
1631510700000|2021-09-13 05:25:00|||||||||1
1631511000000|2021-09-13 05:30:00|19759.8|19755.8|19761.4|19757.4|19762.9|19758.9|19759.8|19755.8|68
1631511300000|2021-09-13 05:35:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|43
1631511600000|2021-09-13 05:40:00|19759.8|19755.8|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|68
1631511900000|2021-09-13 05:45:00|19767.6|19763.6|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|70
1631512200000|2021-09-13 05:50:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|19
1631512500000|2021-09-13 05:55:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19756.7|19752.7|24
1631512800000|2021-09-13 06:00:00|19758.3|19754.3|19753.6|19749.6|19762.9|19758.9|19750.4|19746.4|140
1631513100000|2021-09-13 06:05:00|19755.1|19751.1|19741.1|19737.1|19756.7|19752.7|19741.1|19737.1|76
1631513400000|2021-09-13 06:10:00|19744.2|19740.2|19750.4|19746.4|19756.7|19752.7|19741.1|19737.1|57
1631513700000|2021-09-13 06:15:00|19753.6|19749.6|19753.6|19749.6|19756.7|19752.7|19747.3|19743.3|69
1631514000000|2021-09-13 06:20:00|19752|19748|19747.3|19743.3|19753.6|19749.6|19747.3|19743.3|30
1631514300000|2021-09-13 06:25:00|19737.9|19733.9|19731.7|19727.7|19741.1|19737.1|19728.6|19724.6|146
1631514600000|2021-09-13 06:30:00|19734.8|19730.8|19725.4|19721.4|19734.8|19730.8|19719.2|19715.2|181
1631514900000|2021-09-13 06:35:00|19728.6|19724.6|19737.9|19733.9|19741.1|19737.1|19725.4|19721.4|132
1631515200000|2021-09-13 06:40:00|19734.8|19730.8|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|64
1631515500000|2021-09-13 06:45:00|19733.3|19729.3|19725.4|19721.4|19737.9|19733.9|19722.3|19718.3|159
1631515800000|2021-09-13 06:50:00|19728.6|19724.6|19728.6|19724.6|19728.6|19724.6|19722.3|19718.3|122
1631516100000|2021-09-13 06:55:00|19727|19723|19731.7|19727.7|19731.7|19727.7|19722.3|19718.3|84
1631516400000|2021-09-13 07:00:00|19737.9|19733.9|19706.7|19702.7|19742.6|19738.6|19706.7|19702.7|214
1631516700000|2021-09-13 07:05:00|19703.6|19699.6|19719.2|19715.2|19720.8|19716.8|19700.4|19696.4|218
1631517000000|2021-09-13 07:10:00|19716.1|19712.1|19734.8|19730.8|19734.8|19730.8|19716.1|19712.1|228
1631517300000|2021-09-13 07:15:00|19733.3|19729.3|19737.9|19733.9|19739.5|19735.5|19725.4|19721.4|119
1631517600000|2021-09-13 07:20:00|19736.4|19732.4|19737.9|19733.9|19741.1|19737.1|19731.7|19727.7|114
1631517900000|2021-09-13 07:25:00|19741.1|19737.1|19753.6|19749.6|19753.6|19749.6|19734.8|19730.8|147
1631518200000|2021-09-13 07:30:00|19750.4|19746.4|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|117
1631518500000|2021-09-13 07:35:00|19750.4|19746.4|19747.3|19743.3|19753.6|19749.6|19747.3|19743.3|69
1631518800000|2021-09-13 07:40:00|19748.9|19744.9|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|79
1631519100000|2021-09-13 07:45:00|19744.2|19740.2|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|28
1631519400000|2021-09-13 07:50:00|19742.6|19738.6|19747.3|19743.3|19750.4|19746.4|19741.1|19737.1|120
1631519700000|2021-09-13 07:55:00|19748.9|19744.9|19756.7|19752.7|19756.7|19752.7|19748.9|19744.9|73
1631520000000|2021-09-13 08:00:00|19753.6|19749.6|19759.8|19755.8|19762.9|19758.9|19753.6|19749.6|170
1631520300000|2021-09-13 08:05:00|19756.7|19752.7|19747.3|19743.3|19759.8|19755.8|19744.2|19740.2|172
1631520600000|2021-09-13 08:10:00|19748.9|19744.9|19753.6|19749.6|19756.7|19752.7|19745.8|19741.8|87
1631520900000|2021-09-13 08:15:00|19750.4|19746.4|19737.9|19733.9|19750.4|19746.4|19737.9|19733.9|71
1631521200000|2021-09-13 08:20:00|19739.5|19735.5|19741.1|19737.1|19744.2|19740.2|19737.9|19733.9|60
1631521500000|2021-09-13 08:25:00|19744.2|19740.2|19744.2|19740.2|19747.3|19743.3|19741.1|19737.1|68
1631521800000|2021-09-13 08:30:00|19741.1|19737.1|19750.4|19746.4|19750.4|19746.4|19741.1|19737.1|114
1631522100000|2021-09-13 08:35:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19747.3|19743.3|97
1631522400000|2021-09-13 08:40:00|19752|19748|19756.7|19752.7|19762.9|19758.9|19750.4|19746.4|114
1631522700000|2021-09-13 08:45:00|19755.1|19751.1|19759.8|19755.8|19762.9|19758.9|19753.6|19749.6|97
1631523000000|2021-09-13 08:50:00|19762.9|19758.9|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|165
1631523300000|2021-09-13 08:55:00|19772.3|19768.3|19759.8|19755.8|19772.3|19768.3|19759.8|19755.8|125
1631523600000|2021-09-13 09:00:00|19762.9|19758.9|19762.9|19758.9|19769.2|19765.2|19759.8|19755.8|98
1631523900000|2021-09-13 09:05:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|206
1631524200000|2021-09-13 09:10:00|19759.8|19755.8|19762.9|19758.9|19766.1|19762.1|19753.6|19749.6|218
1631524500000|2021-09-13 09:15:00|19761.4|19757.4|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|28
1631524800000|2021-09-13 09:20:00|19759.8|19755.8|19759.8|19755.8|19759.8|19755.8|19753.6|19749.6|134
1631525100000|2021-09-13 09:25:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|53
1631525400000|2021-09-13 09:30:00|19764.5|19760.5|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|100
1631525700000|2021-09-13 09:35:00|19759.8|19755.8|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|123
1631526000000|2021-09-13 09:40:00|19762.9|19758.9|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|36
1631526300000|2021-09-13 09:45:00|19759.8|19755.8|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|33
1631526600000|2021-09-13 09:50:00|19762.9|19758.9|19762.9|19758.9|19766.1|19762.1|19758.3|19754.3|129
1631526900000|2021-09-13 09:55:00|19761.4|19757.4|19759.8|19755.8|19764.5|19760.5|19759.8|19755.8|90
1631527200000|2021-09-13 10:00:00|19762.9|19758.9|19750.4|19746.4|19762.9|19758.9|19747.3|19743.3|104
1631527500000|2021-09-13 10:05:00|19748.9|19744.9|19756.7|19752.7|19759.8|19755.8|19747.3|19743.3|106
1631527800000|2021-09-13 10:10:00|19759.8|19755.8|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|91
1631528100000|2021-09-13 10:15:00|19762.9|19758.9|19759.8|19755.8|19762.9|19758.9|19759.8|19755.8|48
1631528400000|2021-09-13 10:20:00|19766.1|19762.1|19756.7|19752.7|19767.6|19763.6|19753.6|19749.6|85
1631528700000|2021-09-13 10:25:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|77
1631529000000|2021-09-13 10:30:00|19759.8|19755.8|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|131
1631529300000|2021-09-13 10:35:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19756.7|19752.7|86
1631529600000|2021-09-13 10:40:00|19753.6|19749.6|19756.7|19752.7|19756.7|19752.7|19753.6|19749.6|48
1631529900000|2021-09-13 10:45:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19756.7|19752.7|46
1631530200000|2021-09-13 10:50:00|19759.8|19755.8|19775.4|19771.4|19775.4|19771.4|19759.8|19755.8|137
1631530500000|2021-09-13 10:55:00|19772.3|19768.3|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|144
1631530800000|2021-09-13 11:00:00|19781.7|19777.7|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|422
1631531100000|2021-09-13 11:05:00|19794.2|19790.2|19797.3|19793.3|19800.4|19796.4|19791.1|19787.1|273
1631531400000|2021-09-13 11:10:00|19794.2|19790.2|19784.8|19780.8|19794.2|19790.2|19781.7|19777.7|226
1631531700000|2021-09-13 11:15:00|19783.3|19779.3|19784.8|19780.8|19784.8|19780.8|19775.4|19771.4|160
1631532000000|2021-09-13 11:20:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19784.8|19780.8|88
1631532300000|2021-09-13 11:25:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|136
1631532600000|2021-09-13 11:30:00|19787.9|19783.9|19794.2|19790.2|19800.4|19796.4|19787.9|19783.9|173
1631532900000|2021-09-13 11:35:00|19797.3|19793.3|19791.1|19787.1|19800.4|19796.4|19787.9|19783.9|281
1631533200000|2021-09-13 11:40:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|186
1631533500000|2021-09-13 11:45:00|19789.5|19785.5|19787.9|19783.9|19794.2|19790.2|19784.8|19780.8|326
1631533800000|2021-09-13 11:50:00|19791.1|19787.1|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|189
1631534100000|2021-09-13 11:55:00|19781.7|19777.7|19794.2|19790.2|19794.2|19790.2|19778.6|19774.6|333
1631534400000|2021-09-13 12:00:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|588
1631534700000|2021-09-13 12:05:00|19797.3|19793.3|19797.3|19793.3|19800.4|19796.4|19791.1|19787.1|357
1631535000000|2021-09-13 12:10:00|19798.9|19794.9|19778.6|19774.6|19800.4|19796.4|19778.6|19774.6|362
1631535300000|2021-09-13 12:15:00|19781.7|19777.7|19762.9|19758.9|19781.7|19777.7|19759.8|19755.8|435
1631535600000|2021-09-13 12:20:00|19761.4|19757.4|19784.8|19780.8|19791.1|19787.1|19759.8|19755.8|861
1631535900000|2021-09-13 12:25:00|19787.9|19783.9|19803.6|19799.6|19809.8|19805.8|19781.7|19777.7|683
1631536200000|2021-09-13 12:30:00|19800.4|19796.4|19797.3|19793.3|19803.6|19799.6|19791.1|19787.1|347
1631536500000|2021-09-13 12:35:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|531
1631536800000|2021-09-13 12:40:00|19791.1|19787.1|19787.9|19783.9|19797.3|19793.3|19787.9|19783.9|297
1631537100000|2021-09-13 12:45:00|19791.1|19787.1|19791.1|19787.1|19797.3|19793.3|19787.9|19783.9|295
1631537400000|2021-09-13 12:50:00|19794.2|19790.2|19784.8|19780.8|19794.2|19790.2|19781.7|19777.7|206
1631537700000|2021-09-13 12:55:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19784.8|19780.8|89
1631538000000|2021-09-13 13:00:00|19791.1|19787.1|19766.1|19762.1|19795.8|19791.8|19766.1|19762.1|444
1631538300000|2021-09-13 13:05:00|19767.6|19763.6|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|396
1631538600000|2021-09-13 13:10:00|19769.2|19765.2|19766.1|19762.1|19781.7|19777.7|19762.9|19758.9|588
1631538900000|2021-09-13 13:15:00|19762.9|19758.9|19775.4|19771.4|19778.6|19774.6|19762.9|19758.9|252
1631539200000|2021-09-13 13:20:00|19778.6|19774.6|19772.3|19768.3|19778.6|19774.6|19766.1|19762.1|149
1631539500000|2021-09-13 13:25:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|238
1631539800000|2021-09-13 13:30:00|19784.8|19780.8|19787.9|19783.9|19797.3|19793.3|19769.2|19765.2|401
1631540100000|2021-09-13 13:35:00|19791.1|19787.1|19784.8|19780.8|19797.3|19793.3|19778.6|19774.6|361
1631540400000|2021-09-13 13:40:00|19787.9|19783.9|19800.4|19796.4|19806.7|19802.7|19784.8|19780.8|553
1631540700000|2021-09-13 13:45:00|19797.3|19793.3|19784.8|19780.8|19800.4|19796.4|19784.8|19780.8|237
1631541000000|2021-09-13 13:50:00|19787.9|19783.9|19781.7|19777.7|19787.9|19783.9|19775.4|19771.4|272
1631541300000|2021-09-13 13:55:00|19778.6|19774.6|19800.4|19796.4|19800.4|19796.4|19778.6|19774.6|564
1631541600000|2021-09-13 14:00:00|19797.3|19793.3|19794.2|19790.2|19800.4|19796.4|19786.4|19782.4|531
1631541900000|2021-09-13 14:05:00|19797.3|19793.3|19787.9|19783.9|19797.3|19793.3|19784.8|19780.8|246
1631542200000|2021-09-13 14:10:00|19791.1|19787.1|19800.4|19796.4|19819.2|19815.2|19791.1|19787.1|839
1631542500000|2021-09-13 14:15:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19797.3|19793.3|553
1631542800000|2021-09-13 14:20:00|19800.4|19796.4|19809.8|19805.8|19812.9|19808.9|19794.2|19790.2|877
1631543100000|2021-09-13 14:25:00|19812.9|19808.9|19803.6|19799.6|19816.1|19812.1|19803.6|19799.6|1630
1631543400000|2021-09-13 14:30:00|19800.4|19796.4|19828.6|19824.6|19828.6|19824.6|19800.4|19796.4|1451
1631543700000|2021-09-13 14:35:00|19825.4|19821.4|19828.6|19824.6|19834.8|19830.8|19825.4|19821.4|692
1631544000000|2021-09-13 14:40:00|19831.7|19827.7|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|396
1631544300000|2021-09-13 14:45:00|19822.3|19818.3|19816.1|19812.1|19825.4|19821.4|19809.8|19805.8|879
1631544600000|2021-09-13 14:50:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|392
1631544900000|2021-09-13 14:55:00|19814.5|19810.5|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|588
1631545200000|2021-09-13 15:00:00|19822.3|19818.3|19812.9|19808.9|19822.3|19818.3|19812.9|19808.9|526
1631545500000|2021-09-13 15:05:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|478
1631545800000|2021-09-13 15:10:00|19816.1|19812.1|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|474
1631546100000|2021-09-13 15:15:00|19814.5|19810.5|19812.9|19808.9|19825.4|19821.4|19812.9|19808.9|703
1631546400000|2021-09-13 15:20:00|19816.1|19812.1|19803.6|19799.6|19819.2|19815.2|19803.6|19799.6|543
1631546700000|2021-09-13 15:25:00|19806.7|19802.7|19797.3|19793.3|19809.8|19805.8|19797.3|19793.3|317
1631547000000|2021-09-13 15:30:00|19794.2|19790.2|19791.1|19787.1|19797.3|19793.3|19787.9|19783.9|468
1631547300000|2021-09-13 15:35:00|19792.6|19788.6|19800.4|19796.4|19806.7|19802.7|19791.1|19787.1|360
1631547600000|2021-09-13 15:40:00|19803.6|19799.6|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|121
1631547900000|2021-09-13 15:45:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19809.8|19805.8|346
1631548200000|2021-09-13 15:50:00|19816.1|19812.1|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|320
1631548500000|2021-09-13 15:55:00|19819.2|19815.2|19825.4|19821.4|19828.6|19824.6|19816.1|19812.1|417
1631548800000|2021-09-13 16:00:00|19831.7|19827.7|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|363
1631549100000|2021-09-13 16:05:00|19831.7|19827.7|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|284
1631549400000|2021-09-13 16:10:00|19822.3|19818.3|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|138
1631549700000|2021-09-13 16:15:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|32
1631550000000|2021-09-13 16:20:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|290
1631550300000|2021-09-13 16:25:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|171
1631550600000|2021-09-13 16:30:00|19822.3|19818.3|19812.9|19808.9|19825.4|19821.4|19812.9|19808.9|231
1631550900000|2021-09-13 16:35:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|134
1631551200000|2021-09-13 16:40:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|176
1631551500000|2021-09-13 16:45:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19808.3|19804.3|165
1631551800000|2021-09-13 16:50:00|19809.8|19805.8|19806.7|19802.7|19811.4|19807.4|19806.7|19802.7|129
1631552100000|2021-09-13 16:55:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|194
1631552400000|2021-09-13 17:00:00|19808.3|19804.3|19803.6|19799.6|19808.3|19804.3|19803.6|19799.6|159
1631552700000|2021-09-13 17:05:00|19800.4|19796.4|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|131
1631553000000|2021-09-13 17:10:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|157
1631553300000|2021-09-13 17:15:00|19803.6|19799.6|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|64
1631553600000|2021-09-13 17:20:00|19802|19798|19797.3|19793.3|19802|19798|19797.3|19793.3|135
1631553900000|2021-09-13 17:25:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19798.9|19794.9|201
1631554200000|2021-09-13 17:30:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|195
1631554500000|2021-09-13 17:35:00|19808.3|19804.3|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|440
1631554800000|2021-09-13 17:40:00|19816.1|19812.1|19806.7|19802.7|19819.2|19815.2|19806.7|19802.7|233
1631555100000|2021-09-13 17:45:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|114
1631555400000|2021-09-13 17:50:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|97
1631555700000|2021-09-13 17:55:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|159
1631556000000|2021-09-13 18:00:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|106
1631556300000|2021-09-13 18:05:00|19814.5|19810.5|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|353
1631556600000|2021-09-13 18:10:00|19819.2|19815.2|19828.6|19824.6|19831.7|19827.7|19819.2|19815.2|371
1631556900000|2021-09-13 18:15:00|19830.1|19826.1|19822.3|19818.3|19831.7|19827.7|19816.1|19812.1|316
1631557200000|2021-09-13 18:20:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|278
1631557500000|2021-09-13 18:25:00|||||||||71
1631557800000|2021-09-13 18:30:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|213
1631558100000|2021-09-13 18:35:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|96
1631558400000|2021-09-13 18:40:00|19830.1|19826.1|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|481
1631558700000|2021-09-13 18:45:00|19837.9|19833.9|19825.4|19821.4|19837.9|19833.9|19822.3|19818.3|287
1631559000000|2021-09-13 18:50:00|19822.3|19818.3|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|269
1631559300000|2021-09-13 18:55:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19819.2|19815.2|797
1631559600000|2021-09-13 19:00:00|19822.3|19818.3|19831.7|19827.7|19833.3|19829.3|19822.3|19818.3|587
1631559900000|2021-09-13 19:05:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|156
1631560200000|2021-09-13 19:10:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|319
1631560500000|2021-09-13 19:15:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|287
1631560800000|2021-09-13 19:20:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|255
1631561100000|2021-09-13 19:25:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|323
1631561400000|2021-09-13 19:30:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|220
1631561700000|2021-09-13 19:35:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|188
1631562000000|2021-09-13 19:40:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|114
1631562300000|2021-09-13 19:45:00|19819.2|19815.2|19820.8|19816.8|19822.3|19818.3|19819.2|19815.2|174
1631562600000|2021-09-13 19:50:00|19819.2|19815.2|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|574
1631562900000|2021-09-13 19:55:00|19814.5|19810.5|19834.8|19830.8|19834.8|19830.8|19812.9|19808.9|2258
1631563200000|2021-09-13 20:00:00|19831.7|19827.7|19828.6|19824.6|19837.9|19833.9|19825.4|19821.4|1468
1631563500000|2021-09-13 20:05:00|19831.7|19827.7|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|160
1631563800000|2021-09-13 20:10:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|467
1631564100000|2021-09-13 20:15:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|214
1631564400000|2021-09-13 20:20:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|302
1631564700000|2021-09-13 20:25:00|19822.3|19818.3|19819.2|19815.2|19825.4|19821.4|19816.1|19812.1|383
1631565000000|2021-09-13 20:30:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|262
1631565300000|2021-09-13 20:35:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|252
1631565600000|2021-09-13 20:40:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|167
1631565900000|2021-09-13 20:45:00|||||||||125
1631566200000|2021-09-13 20:50:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|152
1631566500000|2021-09-13 20:55:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|228
1631570400000|2021-09-13 22:00:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|29
1631570700000|2021-09-13 22:05:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|9
1631571000000|2021-09-13 22:10:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|42
1631571300000|2021-09-13 22:15:00|19812.9|19808.9|19812.9|19808.9|19814.5|19810.5|19812.9|19808.9|9
1631571600000|2021-09-13 22:20:00|19816.1|19812.1|19814.5|19810.5|19816.1|19812.1|19814.5|19810.5|23
1631571900000|2021-09-13 22:25:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|1
1631572200000|2021-09-13 22:30:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|14
1631572500000|2021-09-13 22:35:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|13
1631572800000|2021-09-13 22:40:00|19814.5|19810.5|19816.1|19812.1|19816.1|19812.1|19814.5|19810.5|8
1631573100000|2021-09-13 22:45:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|6
1631573400000|2021-09-13 22:50:00|||||||||4
1631573700000|2021-09-13 22:55:00|||||||||1
1631574000000|2021-09-13 23:00:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|20
1631574300000|2021-09-13 23:05:00|19820.8|19816.8|19820.8|19816.8|19820.8|19816.8|19816.1|19812.1|17
1631574600000|2021-09-13 23:10:00|19819.2|19815.2|19819.2|19815.2|19820.8|19816.8|19819.2|19815.2|5
1631575500000|2021-09-13 23:25:00|||||||||15
1631575800000|2021-09-13 23:30:00|19822.3|19818.3|19822.3|19818.3|19823.9|19819.9|19822.3|19818.3|3
1631576100000|2021-09-13 23:35:00|||||||||7
1631576700000|2021-09-13 23:45:00|19823.9|19819.9|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|25
1631577000000|2021-09-13 23:50:00|19823.9|19819.9|19822.3|19818.3|19823.9|19819.9|19822.3|19818.3|13
1631577300000|2021-09-13 23:55:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|16
1631577600000|2021-09-14 00:00:00|19823.9|19819.9|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|24
1631577900000|2021-09-14 00:05:00|19828.6|19824.6|19823.9|19819.9|19828.6|19824.6|19822.3|19818.3|17
1631578200000|2021-09-14 00:10:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|10
1631578500000|2021-09-14 00:15:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19825.4|19821.4|51
1631578800000|2021-09-14 00:20:00|19827|19823|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|9
1631579100000|2021-09-14 00:25:00|19825.4|19821.4|19819.2|19815.2|19828.6|19824.6|19819.2|19815.2|55
1631579400000|2021-09-14 00:30:00|19820.8|19816.8|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|47
1631579700000|2021-09-14 00:35:00|19820.8|19816.8|19812.9|19808.9|19820.8|19816.8|19809.8|19805.8|63
1631580000000|2021-09-14 00:40:00|19809.8|19805.8|19800.4|19796.4|19812.9|19808.9|19800.4|19796.4|50
1631580300000|2021-09-14 00:45:00|19797.3|19793.3|19800.4|19796.4|19803.6|19799.6|19794.2|19790.2|97
1631580600000|2021-09-14 00:50:00|19803.6|19799.6|19802|19798|19806.7|19802.7|19797.3|19793.3|175
1631580900000|2021-09-14 00:55:00|19800.4|19796.4|19791.1|19787.1|19802|19798|19791.1|19787.1|42
1631581200000|2021-09-14 01:00:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|42
1631581500000|2021-09-14 01:05:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|15
1631581800000|2021-09-14 01:10:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|68
1631582100000|2021-09-14 01:15:00|19781.7|19777.7|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|63
1631582400000|2021-09-14 01:20:00|19775.4|19771.4|19775.4|19771.4|19777|19773|19772.3|19768.3|70
1631582700000|2021-09-14 01:25:00|19778.6|19774.6|19780.1|19776.1|19780.1|19776.1|19775.4|19771.4|75
1631583000000|2021-09-14 01:30:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|46
1631583300000|2021-09-14 01:35:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|40
1631583600000|2021-09-14 01:40:00|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|63
1631583900000|2021-09-14 01:45:00|19781.7|19777.7|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|57
1631584200000|2021-09-14 01:50:00|19792.6|19788.6|19791.1|19787.1|19792.6|19788.6|19791.1|19787.1|13
1631584500000|2021-09-14 01:55:00|19792.6|19788.6|19795.8|19791.8|19797.3|19793.3|19792.6|19788.6|35
1631584800000|2021-09-14 02:00:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|60
1631585100000|2021-09-14 02:05:00|19797.3|19793.3|19791.1|19787.1|19797.3|19793.3|19791.1|19787.1|82
1631585400000|2021-09-14 02:10:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|100
1631585700000|2021-09-14 02:15:00|19792.6|19788.6|19792.6|19788.6|19794.2|19790.2|19778.6|19774.6|130
1631586000000|2021-09-14 02:20:00|19791.1|19787.1|19797.3|19793.3|19798.9|19794.9|19791.1|19787.1|82
1631586300000|2021-09-14 02:25:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|27
1631586600000|2021-09-14 02:30:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|47
1631586900000|2021-09-14 02:35:00|19802|19798|19802|19798|19803.6|19799.6|19800.4|19796.4|36
1631587200000|2021-09-14 02:40:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|19
1631587500000|2021-09-14 02:45:00|||||||||20
1631587800000|2021-09-14 02:50:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|64
1631588100000|2021-09-14 02:55:00|19806.7|19802.7|19806.7|19802.7|19808.3|19804.3|19806.7|19802.7|19
1631588400000|2021-09-14 03:00:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|17
1631588700000|2021-09-14 03:05:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|15
1631589000000|2021-09-14 03:10:00|19798.9|19794.9|19787.9|19783.9|19800.4|19796.4|19778.6|19774.6|170
1631589300000|2021-09-14 03:15:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|20
1631589600000|2021-09-14 03:20:00|||||||||14
1631589900000|2021-09-14 03:25:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|27
1631590200000|2021-09-14 03:30:00|||||||||15
1631590500000|2021-09-14 03:35:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|25
1631590800000|2021-09-14 03:40:00|19798.9|19794.9|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|71
1631591100000|2021-09-14 03:45:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|12
1631591400000|2021-09-14 03:50:00|19797.3|19793.3|19798.9|19794.9|19800.4|19796.4|19797.3|19793.3|29
1631591700000|2021-09-14 03:55:00|19797.3|19793.3|19800.4|19796.4|19806.7|19802.7|19797.3|19793.3|55
1631592000000|2021-09-14 04:00:00|19802|19798|19800.4|19796.4|19809.8|19805.8|19800.4|19796.4|52
1631592300000|2021-09-14 04:05:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|4
1631592600000|2021-09-14 04:10:00|19800.4|19796.4|19800.4|19796.4|19802|19798|19800.4|19796.4|18
1631592900000|2021-09-14 04:15:00|19802|19798|19802|19798|19803.6|19799.6|19800.4|19796.4|34
1631593200000|2021-09-14 04:20:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|0
1631593800000|2021-09-14 04:30:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|19
1631594100000|2021-09-14 04:35:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|14
1631594400000|2021-09-14 04:40:00|19800.4|19796.4|19800.4|19796.4|19802|19798|19797.3|19793.3|125
1631594700000|2021-09-14 04:45:00|19802|19798|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|68
1631595000000|2021-09-14 04:50:00|19794.2|19790.2|19797.3|19793.3|19798.9|19794.9|19794.2|19790.2|185
1631595300000|2021-09-14 04:55:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|75
1631595600000|2021-09-14 05:00:00|19802|19798|19805.1|19801.1|19806.7|19802.7|19800.4|19796.4|81
1631595900000|2021-09-14 05:05:00|19806.7|19802.7|19805.1|19801.1|19806.7|19802.7|19803.6|19799.6|24
1631596200000|2021-09-14 05:10:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19805.1|19801.1|0
1631596500000|2021-09-14 05:15:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19805.1|19801.1|43
1631596800000|2021-09-14 05:20:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19803.6|19799.6|44
1631597100000|2021-09-14 05:25:00|19805.1|19801.1|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|42
1631597400000|2021-09-14 05:30:00|||||||||12
1631597700000|2021-09-14 05:35:00|||||||||11
1631598000000|2021-09-14 05:40:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|43
1631598300000|2021-09-14 05:45:00|19812.9|19808.9|19812.9|19808.9|19816.1|19812.1|19811.4|19807.4|48
1631598600000|2021-09-14 05:50:00|19814.5|19810.5|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|16
1631598900000|2021-09-14 05:55:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19814.5|19810.5|42
1631599200000|2021-09-14 06:00:00|19819.2|19815.2|19830.1|19826.1|19831.7|19827.7|19816.1|19812.1|96
1631599500000|2021-09-14 06:05:00|19828.6|19824.6|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|102
1631599800000|2021-09-14 06:10:00|19831.7|19827.7|19831.7|19827.7|19834.8|19830.8|19827|19823|129
1631600100000|2021-09-14 06:15:00|19833.3|19829.3|19825.4|19821.4|19834.8|19830.8|19822.3|19818.3|97
1631600400000|2021-09-14 06:20:00|19823.9|19819.9|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|41
1631600700000|2021-09-14 06:25:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|125
1631601000000|2021-09-14 06:30:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|70
1631601300000|2021-09-14 06:35:00|19820.8|19816.8|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|66
1631601600000|2021-09-14 06:40:00|19822.3|19818.3|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|263
1631601900000|2021-09-14 06:45:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|143
1631602200000|2021-09-14 06:50:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|94
1631602500000|2021-09-14 06:55:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|78
1631602800000|2021-09-14 07:00:00|19827|19823|19825.4|19821.4|19837.9|19833.9|19822.3|19818.3|170
1631603100000|2021-09-14 07:05:00|19822.3|19818.3|19814.5|19810.5|19831.7|19827.7|19812.9|19808.9|187
1631603400000|2021-09-14 07:10:00|19812.9|19808.9|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|142
1631603700000|2021-09-14 07:15:00|19820.8|19816.8|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|90
1631604000000|2021-09-14 07:20:00|19819.2|19815.2|19828.6|19824.6|19837.9|19833.9|19819.2|19815.2|198
1631604300000|2021-09-14 07:25:00|19825.4|19821.4|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|218
1631604600000|2021-09-14 07:30:00|19812.9|19808.9|19797.3|19793.3|19816.1|19812.1|19794.2|19790.2|210
1631604900000|2021-09-14 07:35:00|19800.4|19796.4|19787.9|19783.9|19806.7|19802.7|19787.9|19783.9|320
1631605200000|2021-09-14 07:40:00|19784.8|19780.8|19789.5|19785.5|19791.1|19787.1|19777|19773|440
1631605500000|2021-09-14 07:45:00|19787.9|19783.9|19781.7|19777.7|19791.1|19787.1|19781.7|19777.7|146
1631605800000|2021-09-14 07:50:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19772.3|19768.3|224
1631606100000|2021-09-14 07:55:00|19775.4|19771.4|19759.8|19755.8|19775.4|19771.4|19759.8|19755.8|172
1631606400000|2021-09-14 08:00:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19756.7|19752.7|330
1631606700000|2021-09-14 08:05:00|19756.7|19752.7|19769.2|19765.2|19769.2|19765.2|19756.7|19752.7|128
1631607000000|2021-09-14 08:10:00|19766.1|19762.1|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|153
1631607300000|2021-09-14 08:15:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19756.7|19752.7|319
1631607600000|2021-09-14 08:20:00|19775.4|19771.4|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|135
1631607900000|2021-09-14 08:25:00|19775.4|19771.4|19775.4|19771.4|19777|19773|19769.2|19765.2|237
1631608200000|2021-09-14 08:30:00|19772.3|19768.3|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|113
1631608500000|2021-09-14 08:35:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|52
1631608800000|2021-09-14 08:40:00|19773.9|19769.9|19781.7|19777.7|19784.8|19780.8|19772.3|19768.3|84
1631609100000|2021-09-14 08:45:00|19784.8|19780.8|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|108
1631609400000|2021-09-14 08:50:00|19777|19773|19784.8|19780.8|19784.8|19780.8|19777|19773|119
1631609700000|2021-09-14 08:55:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|71
1631610000000|2021-09-14 09:00:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19784.8|19780.8|65
1631610300000|2021-09-14 09:05:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|106
1631610600000|2021-09-14 09:10:00|19783.3|19779.3|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|320
1631610900000|2021-09-14 09:15:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|133
1631611200000|2021-09-14 09:20:00|19777|19773|19777|19773|19777|19773|19769.2|19765.2|138
1631611500000|2021-09-14 09:25:00|19775.4|19771.4|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|135
1631611800000|2021-09-14 09:30:00|19775.4|19771.4|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|85
1631612100000|2021-09-14 09:35:00|19780.1|19776.1|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|66
1631612400000|2021-09-14 09:40:00|19787.9|19783.9|19789.5|19785.5|19794.2|19790.2|19787.9|19783.9|61
1631612700000|2021-09-14 09:45:00|19791.1|19787.1|19787.9|19783.9|19791.1|19787.1|19783.3|19779.3|46
1631613000000|2021-09-14 09:50:00|19786.4|19782.4|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|131
1631613300000|2021-09-14 09:55:00|19791.1|19787.1|19778.6|19774.6|19791.1|19787.1|19778.6|19774.6|87
1631613600000|2021-09-14 10:00:00|19775.4|19771.4|19784.8|19780.8|19784.8|19780.8|19775.4|19771.4|79
1631613900000|2021-09-14 10:05:00|19786.4|19782.4|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|153
1631614200000|2021-09-14 10:10:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|97
1631614500000|2021-09-14 10:15:00|19778.6|19774.6|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|98
1631614800000|2021-09-14 10:20:00|19777|19773|19769.2|19765.2|19778.6|19774.6|19766.1|19762.1|134
1631615100000|2021-09-14 10:25:00|19766.1|19762.1|19781.7|19777.7|19781.7|19777.7|19766.1|19762.1|121
1631615400000|2021-09-14 10:30:00|19780.1|19776.1|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|37
1631615700000|2021-09-14 10:35:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|65
1631616000000|2021-09-14 10:40:00|19777|19773|19772.3|19768.3|19777|19773|19769.2|19765.2|132
1631616300000|2021-09-14 10:45:00|19773.9|19769.9|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|49
1631616600000|2021-09-14 10:50:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19772.3|19768.3|55
1631616900000|2021-09-14 10:55:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19772.3|19768.3|45
1631617200000|2021-09-14 11:00:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|235
1631617500000|2021-09-14 11:05:00|19773.9|19769.9|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|119
1631617800000|2021-09-14 11:10:00|19778.6|19774.6|19769.2|19765.2|19778.6|19774.6|19769.2|19765.2|63
1631618100000|2021-09-14 11:15:00|19766.1|19762.1|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|104
1631618400000|2021-09-14 11:20:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|96
1631618700000|2021-09-14 11:25:00|19762.9|19758.9|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|116
1631619000000|2021-09-14 11:30:00|19772.3|19768.3|19772.3|19768.3|19778.6|19774.6|19772.3|19768.3|148
1631619300000|2021-09-14 11:35:00|19775.4|19771.4|19769.2|19765.2|19778.6|19774.6|19769.2|19765.2|271
1631619600000|2021-09-14 11:40:00|19767.6|19763.6|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|231
1631619900000|2021-09-14 11:45:00|19770.8|19766.8|19773.9|19769.9|19775.4|19771.4|19769.2|19765.2|121
1631620200000|2021-09-14 11:50:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|185
1631620500000|2021-09-14 11:55:00|19772.3|19768.3|19769.2|19765.2|19773.9|19769.9|19764.5|19760.5|191
1631620800000|2021-09-14 12:00:00|19770.8|19766.8|19762.9|19758.9|19772.3|19768.3|19762.9|19758.9|296
1631621100000|2021-09-14 12:05:00|19764.5|19760.5|19766.1|19762.1|19775.4|19771.4|19762.9|19758.9|299
1631621400000|2021-09-14 12:10:00|19769.2|19765.2|19762.9|19758.9|19769.2|19765.2|19747.3|19743.3|641
1631621700000|2021-09-14 12:15:00|19764.5|19760.5|19762.9|19758.9|19766.1|19762.1|19753.6|19749.6|973
1631622000000|2021-09-14 12:20:00|19759.8|19755.8|19753.6|19749.6|19764.5|19760.5|19747.3|19743.3|573
1631622300000|2021-09-14 12:25:00|19756.7|19752.7|19748.9|19744.9|19761.4|19757.4|19748.9|19744.9|649
1631622600000|2021-09-14 12:30:00|19747.3|19743.3|19756.7|19752.7|19806.7|19802.7|19719.2|19715.2|2142
1631622900000|2021-09-14 12:35:00|19753.6|19749.6|19744.2|19740.2|19775.4|19771.4|19737.9|19733.9|1513
1631623200000|2021-09-14 12:40:00|19747.3|19743.3|19753.6|19749.6|19759.8|19755.8|19731.7|19727.7|963
1631623500000|2021-09-14 12:45:00|19750.4|19746.4|19753.6|19749.6|19756.7|19752.7|19744.2|19740.2|723
1631623800000|2021-09-14 12:50:00|19756.7|19752.7|19784.8|19780.8|19784.8|19780.8|19752|19748|1082
1631624100000|2021-09-14 12:55:00|19787.9|19783.9|19794.2|19790.2|19806.7|19802.7|19784.8|19780.8|1226
1631624400000|2021-09-14 13:00:00|19791.1|19787.1|19784.8|19780.8|19800.4|19796.4|19775.4|19771.4|920
1631624700000|2021-09-14 13:05:00|19787.9|19783.9|19803.6|19799.6|19806.7|19802.7|19781.7|19777.7|903
1631625000000|2021-09-14 13:10:00|19800.4|19796.4|19809.8|19805.8|19809.8|19805.8|19797.3|19793.3|646
1631625300000|2021-09-14 13:15:00|19806.7|19802.7|19828.6|19824.6|19841.1|19837.1|19806.7|19802.7|1047
1631625600000|2021-09-14 13:20:00|19831.7|19827.7|19845.8|19841.8|19850.4|19846.4|19825.4|19821.4|1120
1631625900000|2021-09-14 13:25:00|19844.2|19840.2|19872.3|19868.3|19875.4|19871.4|19844.2|19840.2|1029
1631626200000|2021-09-14 13:30:00|19875.4|19871.4|19859.8|19855.8|19884.8|19880.8|19856.7|19852.7|1779
1631626500000|2021-09-14 13:35:00|19856.7|19852.7|19856.7|19852.7|19878.6|19874.6|19850.4|19846.4|1007
1631626800000|2021-09-14 13:40:00|19853.6|19849.6|19878.6|19874.6|19878.6|19874.6|19853.6|19849.6|720
1631627100000|2021-09-14 13:45:00|19880.1|19876.1|19900.4|19896.4|19900.4|19896.4|19875.4|19871.4|922
1631627400000|2021-09-14 13:50:00|19903.6|19899.6|19934.8|19930.8|19939.5|19935.5|19903.6|19899.6|1653
1631627700000|2021-09-14 13:55:00|19936.4|19932.4|19959.8|19955.8|19969.2|19965.2|19928.6|19924.6|1012
1631628000000|2021-09-14 14:00:00|19962.9|19958.9|19975.4|19971.4|19997.3|19993.3|19962.9|19958.9|2122
1631628300000|2021-09-14 14:05:00|19977|19973|19956.7|19952.7|19978.6|19974.6|19953.6|19949.6|1159
1631628600000|2021-09-14 14:10:00|19953.6|19949.6|19998.9|19994.9|20000.4|19996.4|19953.6|19949.6|1741
1631628900000|2021-09-14 14:15:00|19997.3|19993.3|20000.4|19996.4|20006.7|20002.7|19981.7|19977.7|1464
1631629200000|2021-09-14 14:20:00|20003.6|19999.6|20019.2|20015.2|20019.2|20015.2|20000.4|19996.4|1455
1631629500000|2021-09-14 14:25:00|20012.9|20008.9|20019.2|20015.2|20031.7|20027.7|20012.9|20008.9|2123
1631629800000|2021-09-14 14:30:00|20022.3|20018.3|20041.1|20037.1|20044.2|20040.2|20019.2|20015.2|1530
1631630100000|2021-09-14 14:35:00|20037.9|20033.9|20072.3|20068.3|20075.4|20071.4|20037.9|20033.9|1813
1631630400000|2021-09-14 14:40:00|20075.4|20071.4|20094.2|20090.2|20100.4|20096.4|20072.3|20068.3|2008
1631630700000|2021-09-14 14:45:00|20091.1|20087.1|20100.4|20096.4|20106.7|20102.7|20078.6|20074.6|2123
1631631000000|2021-09-14 14:50:00|20103.6|20099.6|20072.3|20068.3|20109.8|20105.8|20069.2|20065.2|2090
1631631300000|2021-09-14 14:55:00|20073.9|20069.9|20075.4|20071.4|20081.7|20077.7|20059.8|20055.8|1594
1631631600000|2021-09-14 15:00:00|20072.3|20068.3|20059.8|20055.8|20075.4|20071.4|20053.6|20049.6|1149
1631631900000|2021-09-14 15:05:00|20062.9|20058.9|20056.7|20052.7|20066.1|20062.1|20053.6|20049.6|932
1631632200000|2021-09-14 15:10:00|20058.3|20054.3|20022.3|20018.3|20059.8|20055.8|20022.3|20018.3|1349
1631632500000|2021-09-14 15:15:00|20023.9|20019.9|20028.6|20024.6|20037.9|20033.9|20022.3|20018.3|1052
1631632800000|2021-09-14 15:20:00|20031.7|20027.7|20003.6|19999.6|20034.8|20030.8|20000.4|19996.4|948
1631633100000|2021-09-14 15:25:00|20000.4|19996.4|20003.6|19999.6|20006.7|20002.7|19997.3|19993.3|833
1631633400000|2021-09-14 15:30:00|20000.4|19996.4|20012.9|20008.9|20022.3|20018.3|20000.4|19996.4|746
1631633700000|2021-09-14 15:35:00|20016.1|20012.1|20028.6|20024.6|20031.7|20027.7|20016.1|20012.1|395
1631634000000|2021-09-14 15:40:00|20025.4|20021.4|20012.9|20008.9|20025.4|20021.4|19994.2|19990.2|1642
1631634300000|2021-09-14 15:45:00|20009.8|20005.8|20019.2|20015.2|20025.4|20021.4|20003.6|19999.6|1039
1631634600000|2021-09-14 15:50:00|20022.3|20018.3|20025.4|20021.4|20028.6|20024.6|20019.2|20015.2|379
1631634900000|2021-09-14 15:55:00|20027|20023|20012.9|20008.9|20028.6|20024.6|20008.3|20004.3|353
1631635200000|2021-09-14 16:00:00|20011.4|20007.4|20003.6|19999.6|20012.9|20008.9|20003.6|19999.6|287
1631635500000|2021-09-14 16:05:00|20006.7|20002.7|19987.9|19983.9|20006.7|20002.7|19984.8|19980.8|358
1631635800000|2021-09-14 16:10:00|19984.8|19980.8|19991.1|19987.1|19994.2|19990.2|19984.8|19980.8|257
1631636100000|2021-09-14 16:15:00|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|397
1631636400000|2021-09-14 16:20:00|19991.1|19987.1|19978.6|19974.6|19994.2|19990.2|19978.6|19974.6|285
1631636700000|2021-09-14 16:25:00|19981.7|19977.7|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|380
1631637000000|2021-09-14 16:30:00|19978.6|19974.6|19987.9|19983.9|19997.3|19993.3|19978.6|19974.6|397
1631637300000|2021-09-14 16:35:00|19991.1|19987.1|20003.6|19999.6|20006.7|20002.7|19991.1|19987.1|470
1631637600000|2021-09-14 16:40:00|20006.7|20002.7|19997.3|19993.3|20006.7|20002.7|19980.1|19976.1|490
1631637900000|2021-09-14 16:45:00|20000.4|19996.4|19997.3|19993.3|20003.6|19999.6|19994.2|19990.2|272
1631638200000|2021-09-14 16:50:00|20000.4|19996.4|20009.8|20005.8|20009.8|20005.8|19998.9|19994.9|235
1631638500000|2021-09-14 16:55:00|20006.7|20002.7|20012.9|20008.9|20012.9|20008.9|20006.7|20002.7|210
1631638800000|2021-09-14 17:00:00|20009.8|20005.8|20009.8|20005.8|20012.9|20008.9|20005.1|20001.1|417
1631639100000|2021-09-14 17:05:00|20008.3|20004.3|20019.2|20015.2|20022.3|20018.3|20008.3|20004.3|412
1631639400000|2021-09-14 17:10:00|20020.8|20016.8|20016.1|20012.1|20025.4|20021.4|20006.7|20002.7|662
1631639700000|2021-09-14 17:15:00|20019.2|20015.2|20019.2|20015.2|20019.2|20015.2|20009.8|20005.8|588
1631640000000|2021-09-14 17:20:00|20016.1|20012.1|20019.2|20015.2|20022.3|20018.3|20016.1|20012.1|326
1631640300000|2021-09-14 17:25:00|20016.1|20012.1|20000.4|19996.4|20016.1|20012.1|20000.4|19996.4|462
1631640600000|2021-09-14 17:30:00|19997.3|19993.3|20003.6|19999.6|20006.7|20002.7|19997.3|19993.3|437
1631640900000|2021-09-14 17:35:00|20000.4|19996.4|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|216
1631641200000|2021-09-14 17:40:00|19994.2|19990.2|19987.9|19983.9|19997.3|19993.3|19987.9|19983.9|366
1631641500000|2021-09-14 17:45:00|19991.1|19987.1|20003.6|19999.6|20003.6|19999.6|19991.1|19987.1|339
1631641800000|2021-09-14 17:50:00|20000.4|19996.4|20003.6|19999.6|20003.6|19999.6|20000.4|19996.4|442
1631642100000|2021-09-14 17:55:00|20006.7|20002.7|20006.7|20002.7|20006.7|20002.7|20003.6|19999.6|251
1631642400000|2021-09-14 18:00:00|20003.6|19999.6|20006.7|20002.7|20009.8|20005.8|20000.4|19996.4|595
1631642700000|2021-09-14 18:05:00|20003.6|19999.6|20006.7|20002.7|20009.8|20005.8|20003.6|19999.6|487
1631643000000|2021-09-14 18:10:00|20003.6|19999.6|20006.7|20002.7|20009.8|20005.8|20003.6|19999.6|178
1631643300000|2021-09-14 18:15:00|20009.8|20005.8|20012.9|20008.9|20012.9|20008.9|20006.7|20002.7|247
1631643600000|2021-09-14 18:20:00|20016.1|20012.1|20019.2|20015.2|20022.3|20018.3|20012.9|20008.9|308
1631643900000|2021-09-14 18:25:00|20022.3|20018.3|20022.3|20018.3|20025.4|20021.4|20019.2|20015.2|320
1631644200000|2021-09-14 18:30:00|20019.2|20015.2|20019.2|20015.2|20025.4|20021.4|20019.2|20015.2|381
1631644500000|2021-09-14 18:35:00|20022.3|20018.3|20016.1|20012.1|20025.4|20021.4|20016.1|20012.1|222
1631644800000|2021-09-14 18:40:00|20019.2|20015.2|20044.2|20040.2|20044.2|20040.2|20016.1|20012.1|616
1631645100000|2021-09-14 18:45:00|20041.1|20037.1|20031.7|20027.7|20044.2|20040.2|20028.6|20024.6|470
1631645400000|2021-09-14 18:50:00|20034.8|20030.8|20025.4|20021.4|20037.9|20033.9|20025.4|20021.4|566
1631645700000|2021-09-14 18:55:00|20028.6|20024.6|20025.4|20021.4|20034.8|20030.8|20022.3|20018.3|1022
1631646000000|2021-09-14 19:00:00|20022.3|20018.3|20034.8|20030.8|20034.8|20030.8|20022.3|20018.3|782
1631646300000|2021-09-14 19:05:00|20037.9|20033.9|20034.8|20030.8|20037.9|20033.9|20031.7|20027.7|251
1631646600000|2021-09-14 19:10:00|20031.7|20027.7|20047.3|20043.3|20047.3|20043.3|20031.7|20027.7|465
1631646900000|2021-09-14 19:15:00|20044.2|20040.2|20050.4|20046.4|20059.8|20055.8|20044.2|20040.2|1091
1631647200000|2021-09-14 19:20:00|20047.3|20043.3|20047.3|20043.3|20050.4|20046.4|20047.3|20043.3|230
1631647500000|2021-09-14 19:25:00|20050.4|20046.4|20037.9|20033.9|20050.4|20046.4|20031.7|20027.7|605
1631647800000|2021-09-14 19:30:00|20036.4|20032.4|20025.4|20021.4|20044.2|20040.2|20025.4|20021.4|560
1631648100000|2021-09-14 19:35:00|20022.3|20018.3|20028.6|20024.6|20028.6|20024.6|20022.3|20018.3|373
1631648400000|2021-09-14 19:40:00|20025.4|20021.4|20019.2|20015.2|20028.6|20024.6|20016.1|20012.1|287
1631648700000|2021-09-14 19:45:00|20016.1|20012.1|20022.3|20018.3|20025.4|20021.4|20012.9|20008.9|390
1631649000000|2021-09-14 19:50:00|20025.4|20021.4|20019.2|20015.2|20028.6|20024.6|20019.2|20015.2|607
1631649300000|2021-09-14 19:55:00|20022.3|20018.3|20047.3|20043.3|20050.4|20046.4|20019.2|20015.2|1702
1631649600000|2021-09-14 20:00:00|20044.2|20040.2|20037.9|20033.9|20044.2|20040.2|20025.4|20021.4|856
1631649900000|2021-09-14 20:05:00|20039.5|20035.5|20034.8|20030.8|20039.5|20035.5|20031.7|20027.7|297
1631650200000|2021-09-14 20:10:00|20033.3|20029.3|20034.8|20030.8|20034.8|20030.8|20031.7|20027.7|179
1631650500000|2021-09-14 20:15:00|20041.1|20037.1|20034.8|20030.8|20041.1|20037.1|20034.8|20030.8|116
1631650800000|2021-09-14 20:20:00|20031.7|20027.7|20034.8|20030.8|20034.8|20030.8|20031.7|20027.7|205
1631651100000|2021-09-14 20:25:00|20031.7|20027.7|20009.8|20005.8|20033.3|20029.3|20006.7|20002.7|704
1631651400000|2021-09-14 20:30:00|20006.7|20002.7|20003.6|19999.6|20006.7|20002.7|20000.4|19996.4|432
1631651700000|2021-09-14 20:35:00|20005.1|20001.1|20008.3|20004.3|20009.8|20005.8|20003.6|19999.6|364
1631652000000|2021-09-14 20:40:00|20009.8|20005.8|19997.3|19993.3|20009.8|20005.8|19994.2|19990.2|459
1631652300000|2021-09-14 20:45:00|20000.4|19996.4|19997.3|19993.3|20006.7|20002.7|19997.3|19993.3|229
1631652600000|2021-09-14 20:50:00|19994.2|19990.2|19984.8|19980.8|19997.3|19993.3|19984.8|19980.8|1149
1631652900000|2021-09-14 20:55:00|19986.4|19982.4|19989.5|19985.5|19994.2|19990.2|19984.8|19980.8|157
1631656800000|2021-09-14 22:00:00|19973.9|19969.9|19981.7|19977.7|19981.7|19977.7|19972.3|19968.3|86
1631657100000|2021-09-14 22:05:00|19984.8|19980.8|19991.1|19987.1|19991.1|19987.1|19981.7|19977.7|98
1631657400000|2021-09-14 22:10:00|19987.9|19983.9|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|66
1631657700000|2021-09-14 22:15:00|||||||||6
1631658000000|2021-09-14 22:20:00|19987.9|19983.9|19986.4|19982.4|19987.9|19983.9|19984.8|19980.8|28
1631658300000|2021-09-14 22:25:00|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19986.4|19982.4|1
1631658600000|2021-09-14 22:30:00|19986.4|19982.4|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|263
1631658900000|2021-09-14 22:35:00|19989.5|19985.5|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|10
1631659200000|2021-09-14 22:40:00|19987.9|19983.9|19986.4|19982.4|19987.9|19983.9|19984.8|19980.8|29
1631659500000|2021-09-14 22:45:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|31
1631659800000|2021-09-14 22:50:00|19981.7|19977.7|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|47
1631660100000|2021-09-14 22:55:00|||||||||4
1631660400000|2021-09-14 23:00:00|19987.9|19983.9|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|13
1631660700000|2021-09-14 23:05:00|19986.4|19982.4|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|10
1631661000000|2021-09-14 23:10:00|||||||||5
1631661300000|2021-09-14 23:15:00|||||||||8
1631661600000|2021-09-14 23:20:00|19984.8|19980.8|19986.4|19982.4|19987.9|19983.9|19984.8|19980.8|18
1631661900000|2021-09-14 23:25:00|19984.8|19980.8|19984.8|19980.8|19986.4|19982.4|19984.8|19980.8|2
1631662200000|2021-09-14 23:30:00|||||||||2
1631662500000|2021-09-14 23:35:00|19987.9|19983.9|19986.4|19982.4|19987.9|19983.9|19986.4|19982.4|30
1631662800000|2021-09-14 23:40:00|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|7
1631663100000|2021-09-14 23:45:00|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|36
1631663400000|2021-09-14 23:50:00|||||||||11
1631663700000|2021-09-14 23:55:00|19989.5|19985.5|19987.9|19983.9|19991.1|19987.1|19986.4|19982.4|35
1631664000000|2021-09-15 00:00:00|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|113
1631664300000|2021-09-15 00:05:00|19981.7|19977.7|19975.4|19971.4|19981.7|19977.7|19975.4|19971.4|69
1631664600000|2021-09-15 00:10:00|19977|19973|19972.3|19968.3|19978.6|19974.6|19969.2|19965.2|61
1631664900000|2021-09-15 00:15:00|19973.9|19969.9|19969.2|19965.2|19975.4|19971.4|19969.2|19965.2|81
1631665200000|2021-09-15 00:20:00|19970.8|19966.8|19975.4|19971.4|19975.4|19971.4|19966.1|19962.1|61
1631665500000|2021-09-15 00:25:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|97
1631665800000|2021-09-15 00:30:00|19975.4|19971.4|19978.6|19974.6|19981.7|19977.7|19975.4|19971.4|61
1631666100000|2021-09-15 00:35:00|19980.1|19976.1|19981.7|19977.7|19984.8|19980.8|19980.1|19976.1|23
1631666400000|2021-09-15 00:40:00|19978.6|19974.6|19984.8|19980.8|19984.8|19980.8|19978.6|19974.6|50
1631666700000|2021-09-15 00:45:00|19983.3|19979.3|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|21
1631667000000|2021-09-15 00:50:00|19980.1|19976.1|19981.7|19977.7|19981.7|19977.7|19978.6|19974.6|25
1631667300000|2021-09-15 00:55:00|19984.8|19980.8|19994.2|19990.2|19994.2|19990.2|19984.8|19980.8|63
1631667600000|2021-09-15 01:00:00|19991.1|19987.1|20000.4|19996.4|20000.4|19996.4|19991.1|19987.1|93
1631667900000|2021-09-15 01:05:00|19997.3|19993.3|19998.9|19994.9|20000.4|19996.4|19997.3|19993.3|128
1631668200000|2021-09-15 01:10:00|19997.3|19993.3|19994.2|19990.2|19998.9|19994.9|19994.2|19990.2|81
1631668500000|2021-09-15 01:15:00|19997.3|19993.3|19997.3|19993.3|19997.3|19993.3|19997.3|19993.3|9
1631668800000|2021-09-15 01:20:00|19994.2|19990.2|20003.6|19999.6|20005.1|20001.1|19994.2|19990.2|75
1631669100000|2021-09-15 01:25:00|20006.7|20002.7|20000.4|19996.4|20006.7|20002.7|19997.3|19993.3|53
1631669400000|2021-09-15 01:30:00|19998.9|19994.9|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|27
1631669700000|2021-09-15 01:35:00|20002|19998|20006.7|20002.7|20006.7|20002.7|20000.4|19996.4|51
1631670000000|2021-09-15 01:40:00|||||||||25
1631670300000|2021-09-15 01:45:00|20005.1|20001.1|20006.7|20002.7|20006.7|20002.7|20005.1|20001.1|43
1631670600000|2021-09-15 01:50:00|20003.6|19999.6|20000.4|19996.4|20006.7|20002.7|20000.4|19996.4|28
1631670900000|2021-09-15 01:55:00|20003.6|19999.6|20000.4|19996.4|20006.7|20002.7|20000.4|19996.4|93
1631671200000|2021-09-15 02:00:00|19997.3|19993.3|20012.9|20008.9|20012.9|20008.9|19997.3|19993.3|385
1631671500000|2021-09-15 02:05:00|20009.8|20005.8|20016.1|20012.1|20016.1|20012.1|20009.8|20005.8|60
1631671800000|2021-09-15 02:10:00|20012.9|20008.9|20009.8|20005.8|20012.9|20008.9|20008.3|20004.3|25
1631672100000|2021-09-15 02:15:00|20008.3|20004.3|19994.2|19990.2|20009.8|20005.8|19994.2|19990.2|73
1631672400000|2021-09-15 02:20:00|19997.3|19993.3|20000.4|19996.4|20003.6|19999.6|19995.8|19991.8|126
1631672700000|2021-09-15 02:25:00|19997.3|19993.3|19998.9|19994.9|19998.9|19994.9|19994.2|19990.2|28
1631673000000|2021-09-15 02:30:00|19997.3|19993.3|20003.6|19999.6|20006.7|20002.7|19994.2|19990.2|121
1631673300000|2021-09-15 02:35:00|20006.7|20002.7|20003.6|19999.6|20006.7|20002.7|20003.6|19999.6|14
1631673600000|2021-09-15 02:40:00|20000.4|19996.4|20000.4|19996.4|20002|19998|20000.4|19996.4|21
1631673900000|2021-09-15 02:45:00|19997.3|19993.3|19994.2|19990.2|19997.3|19993.3|19994.2|19990.2|7
1631674200000|2021-09-15 02:50:00|19992.6|19988.6|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|17
1631674500000|2021-09-15 02:55:00|19991.1|19987.1|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|33
1631674800000|2021-09-15 03:00:00|||||||||37
1631675100000|2021-09-15 03:05:00|19983.3|19979.3|19978.6|19974.6|19983.3|19979.3|19978.6|19974.6|28
1631675400000|2021-09-15 03:10:00|19981.7|19977.7|19981.7|19977.7|19981.7|19977.7|19978.6|19974.6|41
1631675700000|2021-09-15 03:15:00|19984.8|19980.8|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|211
1631676000000|2021-09-15 03:20:00|19986.4|19982.4|19983.3|19979.3|19986.4|19982.4|19981.7|19977.7|39
1631676300000|2021-09-15 03:25:00|19981.7|19977.7|19984.8|19980.8|19984.8|19980.8|19981.7|19977.7|81
1631676600000|2021-09-15 03:30:00|19983.3|19979.3|19981.7|19977.7|19983.3|19979.3|19978.6|19974.6|72
1631676900000|2021-09-15 03:35:00|19983.3|19979.3|19984.8|19980.8|19984.8|19980.8|19983.3|19979.3|27
1631677200000|2021-09-15 03:40:00|19983.3|19979.3|19984.8|19980.8|19984.8|19980.8|19981.7|19977.7|36
1631677500000|2021-09-15 03:45:00|19983.3|19979.3|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|29
1631677800000|2021-09-15 03:50:00|19987.9|19983.9|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|1384
1631678100000|2021-09-15 03:55:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19983.3|19979.3|46
1631678400000|2021-09-15 04:00:00|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|62
1631678700000|2021-09-15 04:05:00|19991.1|19987.1|19994.2|19990.2|19994.2|19990.2|19984.8|19980.8|251
1631679000000|2021-09-15 04:10:00|19997.3|19993.3|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|97
1631679300000|2021-09-15 04:15:00|||||||||10
1631679600000|2021-09-15 04:20:00|19992.6|19988.6|19994.2|19990.2|19994.2|19990.2|19992.6|19988.6|35
1631679900000|2021-09-15 04:25:00|19997.3|19993.3|19997.3|19993.3|19997.3|19993.3|19997.3|19993.3|16
1631680200000|2021-09-15 04:30:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|20
1631680500000|2021-09-15 04:35:00|20003.6|19999.6|20003.6|19999.6|20003.6|19999.6|20003.6|19999.6|44
1631680800000|2021-09-15 04:40:00|||||||||153
1631681100000|2021-09-15 04:45:00|||||||||30
1631681400000|2021-09-15 04:50:00|20002|19998|20000.4|19996.4|20002|19998|20000.4|19996.4|23
1631681700000|2021-09-15 04:55:00|19998.9|19994.9|20000.4|19996.4|20000.4|19996.4|19998.9|19994.9|22
1631682000000|2021-09-15 05:00:00|20003.6|19999.6|20003.6|19999.6|20003.6|19999.6|20000.4|19996.4|17
1631682300000|2021-09-15 05:05:00|20006.7|20002.7|20009.8|20005.8|20009.8|20005.8|20006.7|20002.7|117
1631682600000|2021-09-15 05:10:00|20006.7|20002.7|20006.7|20002.7|20006.7|20002.7|20006.7|20002.7|34
1631682900000|2021-09-15 05:15:00|20009.8|20005.8|20012.9|20008.9|20012.9|20008.9|20009.8|20005.8|40
1631683200000|2021-09-15 05:20:00|20011.4|20007.4|20009.8|20005.8|20012.9|20008.9|20009.8|20005.8|37
1631683500000|2021-09-15 05:25:00|20012.9|20008.9|20012.9|20008.9|20012.9|20008.9|20012.9|20008.9|11
1631683800000|2021-09-15 05:30:00|20014.5|20010.5|20023.9|20019.9|20025.4|20021.4|20014.5|20010.5|101
1631684100000|2021-09-15 05:35:00|20025.4|20021.4|20028.6|20024.6|20028.6|20024.6|20025.4|20021.4|89
1631684400000|2021-09-15 05:40:00|20027|20023|20028.6|20024.6|20028.6|20024.6|20027|20023|79
1631684700000|2021-09-15 05:45:00|20025.4|20021.4|20025.4|20021.4|20028.6|20024.6|20025.4|20021.4|26
1631685000000|2021-09-15 05:50:00|20027|20023|20025.4|20021.4|20027|20023|20025.4|20021.4|3
1631685300000|2021-09-15 05:55:00|20027|20023|20019.2|20015.2|20028.6|20024.6|20019.2|20015.2|88
1631685600000|2021-09-15 06:00:00|20012.9|20008.9|20016.1|20012.1|20025.4|20021.4|20009.8|20005.8|236
1631685900000|2021-09-15 06:05:00|20017.6|20013.6|20022.3|20018.3|20025.4|20021.4|20016.1|20012.1|95
1631686200000|2021-09-15 06:10:00|20023.9|20019.9|20031.7|20027.7|20041.1|20037.1|20023.9|20019.9|299
1631686500000|2021-09-15 06:15:00|20028.6|20024.6|20031.7|20027.7|20034.8|20030.8|20022.3|20018.3|115
1631686800000|2021-09-15 06:20:00|20034.8|20030.8|20019.2|20015.2|20034.8|20030.8|20016.1|20012.1|68
1631687100000|2021-09-15 06:25:00|20017.6|20013.6|20022.3|20018.3|20023.9|20019.9|20016.1|20012.1|101
1631687400000|2021-09-15 06:30:00|20025.4|20021.4|20012.9|20008.9|20025.4|20021.4|20009.8|20005.8|134
1631687700000|2021-09-15 06:35:00|20009.8|20005.8|20009.8|20005.8|20016.1|20012.1|20006.7|20002.7|150
1631688000000|2021-09-15 06:40:00|20012.9|20008.9|20019.2|20015.2|20019.2|20015.2|20009.8|20005.8|166
1631688300000|2021-09-15 06:45:00|20020.8|20016.8|20019.2|20015.2|20022.3|20018.3|20009.8|20005.8|133
1631688600000|2021-09-15 06:50:00|20017.6|20013.6|20012.9|20008.9|20019.2|20015.2|20009.8|20005.8|177
1631688900000|2021-09-15 06:55:00|20011.4|20007.4|20019.2|20015.2|20019.2|20015.2|20006.7|20002.7|123
1631689200000|2021-09-15 07:00:00|20022.3|20018.3|20009.8|20005.8|20022.3|20018.3|20006.7|20002.7|412
1631689500000|2021-09-15 07:05:00|20008.3|20004.3|19994.2|19990.2|20009.8|20005.8|19991.1|19987.1|276
1631689800000|2021-09-15 07:10:00|19997.3|19993.3|20006.7|20002.7|20006.7|20002.7|19991.1|19987.1|269
1631690100000|2021-09-15 07:15:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|19987.9|19983.9|202
1631690400000|2021-09-15 07:20:00|19997.3|19993.3|20006.7|20002.7|20009.8|20005.8|19997.3|19993.3|193
1631690700000|2021-09-15 07:25:00|20009.8|20005.8|20006.7|20002.7|20012.9|20008.9|20003.6|19999.6|95
1631691000000|2021-09-15 07:30:00|20009.8|20005.8|20016.1|20012.1|20016.1|20012.1|20006.7|20002.7|141
1631691300000|2021-09-15 07:35:00|20014.5|20010.5|20025.4|20021.4|20025.4|20021.4|20009.8|20005.8|116
1631691600000|2021-09-15 07:40:00|20028.6|20024.6|20028.6|20024.6|20041.1|20037.1|20028.6|20024.6|394
1631691900000|2021-09-15 07:45:00|20034.8|20030.8|20047.3|20043.3|20059.8|20055.8|20031.7|20027.7|610
1631692200000|2021-09-15 07:50:00|20045.8|20041.8|20053.6|20049.6|20056.7|20052.7|20041.1|20037.1|1672
1631692500000|2021-09-15 07:55:00|20056.7|20052.7|20047.3|20043.3|20056.7|20052.7|20041.1|20037.1|124
1631692800000|2021-09-15 08:00:00|20044.2|20040.2|20050.4|20046.4|20053.6|20049.6|20044.2|20040.2|254
1631693100000|2021-09-15 08:05:00|20047.3|20043.3|20056.7|20052.7|20056.7|20052.7|20044.2|20040.2|259
1631693400000|2021-09-15 08:10:00|20059.8|20055.8|20066.1|20062.1|20066.1|20062.1|20056.7|20052.7|274
1631693700000|2021-09-15 08:15:00|20067.6|20063.6|20061.4|20057.4|20069.2|20065.2|20053.6|20049.6|370
1631694000000|2021-09-15 08:20:00|20059.8|20055.8|20053.6|20049.6|20062.9|20058.9|20050.4|20046.4|206
1631694300000|2021-09-15 08:25:00|20056.7|20052.7|20056.7|20052.7|20061.4|20057.4|20053.6|20049.6|114
1631694600000|2021-09-15 08:30:00|20053.6|20049.6|20050.4|20046.4|20053.6|20049.6|20047.3|20043.3|125
1631694900000|2021-09-15 08:35:00|20053.6|20049.6|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|153
1631695200000|2021-09-15 08:40:00|20050.4|20046.4|20050.4|20046.4|20053.6|20049.6|20047.3|20043.3|114
1631695500000|2021-09-15 08:45:00|20047.3|20043.3|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|131
1631695800000|2021-09-15 08:50:00|20053.6|20049.6|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|96
1631696100000|2021-09-15 08:55:00|20053.6|20049.6|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|167
1631696400000|2021-09-15 09:00:00|20053.6|20049.6|20050.4|20046.4|20053.6|20049.6|20047.3|20043.3|93
1631696700000|2021-09-15 09:05:00|20056.7|20052.7|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|51
1631697000000|2021-09-15 09:10:00|20056.7|20052.7|20059.8|20055.8|20062.9|20058.9|20053.6|20049.6|146
1631697300000|2021-09-15 09:15:00|20061.4|20057.4|20062.9|20058.9|20069.2|20065.2|20056.7|20052.7|293
1631697600000|2021-09-15 09:20:00|20059.8|20055.8|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|107
1631697900000|2021-09-15 09:25:00|20061.4|20057.4|20072.3|20068.3|20072.3|20068.3|20059.8|20055.8|112
1631698200000|2021-09-15 09:30:00|20069.2|20065.2|20069.2|20065.2|20072.3|20068.3|20066.1|20062.1|138
1631698500000|2021-09-15 09:35:00|20072.3|20068.3|20069.2|20065.2|20075.4|20071.4|20069.2|20065.2|135
1631698800000|2021-09-15 09:40:00|20072.3|20068.3|20075.4|20071.4|20078.6|20074.6|20069.2|20065.2|186
1631699100000|2021-09-15 09:45:00|20077|20073|20081.7|20077.7|20084.8|20080.8|20072.3|20068.3|181
1631699400000|2021-09-15 09:50:00|20078.6|20074.6|20075.4|20071.4|20078.6|20074.6|20072.3|20068.3|102
1631699700000|2021-09-15 09:55:00|20078.6|20074.6|20078.6|20074.6|20081.7|20077.7|20075.4|20071.4|129
1631700000000|2021-09-15 10:00:00|20077|20073|20072.3|20068.3|20081.7|20077.7|20072.3|20068.3|85
1631700300000|2021-09-15 10:05:00|20069.2|20065.2|20066.1|20062.1|20072.3|20068.3|20066.1|20062.1|81
1631700600000|2021-09-15 10:10:00|20069.2|20065.2|20058.3|20054.3|20072.3|20068.3|20056.7|20052.7|156
1631700900000|2021-09-15 10:15:00|20056.7|20052.7|20062.9|20058.9|20062.9|20058.9|20056.7|20052.7|93
1631701200000|2021-09-15 10:20:00|20061.4|20057.4|20066.1|20062.1|20066.1|20062.1|20059.8|20055.8|53
1631701500000|2021-09-15 10:25:00|20064.5|20060.5|20069.2|20065.2|20069.2|20065.2|20062.9|20058.9|30
1631701800000|2021-09-15 10:30:00|20072.3|20068.3|20073.9|20069.9|20075.4|20071.4|20069.2|20065.2|83
1631702100000|2021-09-15 10:35:00|20075.4|20071.4|20072.3|20068.3|20077|20073|20069.2|20065.2|69
1631702400000|2021-09-15 10:40:00|20075.4|20071.4|20081.7|20077.7|20081.7|20077.7|20072.3|20068.3|390
1631702700000|2021-09-15 10:45:00|20078.6|20074.6|20081.7|20077.7|20081.7|20077.7|20075.4|20071.4|94
1631703000000|2021-09-15 10:50:00|20084.8|20080.8|20081.7|20077.7|20084.8|20080.8|20081.7|20077.7|98
1631703300000|2021-09-15 10:55:00|20087.9|20083.9|20094.2|20090.2|20097.3|20093.3|20087.9|20083.9|299
1631703600000|2021-09-15 11:00:00|20091.1|20087.1|20087.9|20083.9|20091.1|20087.1|20075.4|20071.4|363
1631703900000|2021-09-15 11:05:00|20091.1|20087.1|20106.7|20102.7|20106.7|20102.7|20087.9|20083.9|586
1631704200000|2021-09-15 11:10:00|20103.6|20099.6|20116.1|20112.1|20119.2|20115.2|20103.6|20099.6|512
1631704500000|2021-09-15 11:15:00|20119.2|20115.2|20112.9|20108.9|20119.2|20115.2|20112.9|20108.9|366
1631704800000|2021-09-15 11:20:00|20106.7|20102.7|20106.7|20102.7|20109.8|20105.8|20097.3|20093.3|298
1631705100000|2021-09-15 11:25:00|20109.8|20105.8|20122.3|20118.3|20122.3|20118.3|20106.7|20102.7|900
1631705400000|2021-09-15 11:30:00|20119.2|20115.2|20109.8|20105.8|20122.3|20118.3|20103.6|20099.6|338
1631705700000|2021-09-15 11:35:00|20106.7|20102.7|20097.3|20093.3|20112.9|20108.9|20097.3|20093.3|231
1631706000000|2021-09-15 11:40:00|20100.4|20096.4|20084.8|20080.8|20100.4|20096.4|20081.7|20077.7|588
1631706300000|2021-09-15 11:45:00|20081.7|20077.7|20087.9|20083.9|20087.9|20083.9|20078.6|20074.6|271
1631706600000|2021-09-15 11:50:00|20091.1|20087.1|20078.6|20074.6|20094.2|20090.2|20075.4|20071.4|335
1631706900000|2021-09-15 11:55:00|20075.4|20071.4|20078.6|20074.6|20078.6|20074.6|20072.3|20068.3|170
1631707200000|2021-09-15 12:00:00|20075.4|20071.4|20069.2|20065.2|20087.9|20083.9|20066.1|20062.1|630
1631707500000|2021-09-15 12:05:00|20066.1|20062.1|20072.3|20068.3|20078.6|20074.6|20066.1|20062.1|665
1631707800000|2021-09-15 12:10:00|20069.2|20065.2|20091.1|20087.1|20094.2|20090.2|20066.1|20062.1|654
1631708100000|2021-09-15 12:15:00|20094.2|20090.2|20091.1|20087.1|20094.2|20090.2|20084.8|20080.8|602
1631708400000|2021-09-15 12:20:00|20097.3|20093.3|20125.4|20121.4|20128.6|20124.6|20097.3|20093.3|970
1631708700000|2021-09-15 12:25:00|20128.6|20124.6|20122.3|20118.3|20137.9|20133.9|20116.1|20112.1|1252
1631709000000|2021-09-15 12:30:00|20112.9|20108.9|20097.3|20093.3|20116.1|20112.1|20087.9|20083.9|1362
1631709300000|2021-09-15 12:35:00|20094.2|20090.2|20081.7|20077.7|20100.4|20096.4|20081.7|20077.7|952
1631709600000|2021-09-15 12:40:00|20078.6|20074.6|20081.7|20077.7|20089.5|20085.5|20075.4|20071.4|821
1631709900000|2021-09-15 12:45:00|20084.8|20080.8|20056.7|20052.7|20087.9|20083.9|20056.7|20052.7|1025
1631710200000|2021-09-15 12:50:00|20053.6|20049.6|20062.9|20058.9|20062.9|20058.9|20044.2|20040.2|796
1631710500000|2021-09-15 12:55:00|20059.8|20055.8|20047.3|20043.3|20062.9|20058.9|20044.2|20040.2|699
1631710800000|2021-09-15 13:00:00|20044.2|20040.2|20045.8|20041.8|20050.4|20046.4|20041.1|20037.1|823
1631711100000|2021-09-15 13:05:00|20044.2|20040.2|20047.3|20043.3|20050.4|20046.4|20041.1|20037.1|361
1631711400000|2021-09-15 13:10:00|20044.2|20040.2|20047.3|20043.3|20053.6|20049.6|20044.2|20040.2|507
1631711700000|2021-09-15 13:15:00|20045.8|20041.8|20053.6|20049.6|20062.9|20058.9|20041.1|20037.1|618
1631712000000|2021-09-15 13:20:00|20052|20048|20047.3|20043.3|20052|20048|20031.7|20027.7|820
1631712300000|2021-09-15 13:25:00|20050.4|20046.4|20062.9|20058.9|20066.1|20062.1|20047.3|20043.3|810
1631712600000|2021-09-15 13:30:00|20059.8|20055.8|20059.8|20055.8|20066.1|20062.1|20047.3|20043.3|787
1631712900000|2021-09-15 13:35:00|20056.7|20052.7|20053.6|20049.6|20059.8|20055.8|20047.3|20043.3|517
1631713200000|2021-09-15 13:40:00|20056.7|20052.7|20047.3|20043.3|20056.7|20052.7|20034.8|20030.8|837
1631713500000|2021-09-15 13:45:00|20044.2|20040.2|20025.4|20021.4|20047.3|20043.3|20016.1|20012.1|1027
1631713800000|2021-09-15 13:50:00|20028.6|20024.6|20012.9|20008.9|20031.7|20027.7|20012.9|20008.9|944
1631714100000|2021-09-15 13:55:00|20009.8|20005.8|20019.2|20015.2|20025.4|20021.4|20006.7|20002.7|714
1631714400000|2021-09-15 14:00:00|20016.1|20012.1|20019.2|20015.2|20028.6|20024.6|20012.9|20008.9|605
1631714700000|2021-09-15 14:05:00|20016.1|20012.1|20025.4|20021.4|20028.6|20024.6|20012.9|20008.9|711
1631715000000|2021-09-15 14:10:00|20027|20023|20028.6|20024.6|20037.9|20033.9|20022.3|20018.3|695
1631715300000|2021-09-15 14:15:00|20030.1|20026.1|20044.2|20040.2|20047.3|20043.3|20028.6|20024.6|805
1631715600000|2021-09-15 14:20:00|20047.3|20043.3|20041.1|20037.1|20050.4|20046.4|20041.1|20037.1|347
1631715900000|2021-09-15 14:25:00|20037.9|20033.9|20047.3|20043.3|20050.4|20046.4|20034.8|20030.8|913
1631716200000|2021-09-15 14:30:00|20045.8|20041.8|20037.9|20033.9|20047.3|20043.3|20034.8|20030.8|553
1631716500000|2021-09-15 14:35:00|20031.7|20027.7|20047.3|20043.3|20056.7|20052.7|20031.7|20027.7|533
1631716800000|2021-09-15 14:40:00|20044.2|20040.2|20044.2|20040.2|20050.4|20046.4|20037.9|20033.9|745
1631717100000|2021-09-15 14:45:00|20041.1|20037.1|20031.7|20027.7|20041.1|20037.1|20031.7|20027.7|308
1631717400000|2021-09-15 14:50:00|20028.6|20024.6|20028.6|20024.6|20031.7|20027.7|20025.4|20021.4|358
1631717700000|2021-09-15 14:55:00|20031.7|20027.7|20028.6|20024.6|20037.9|20033.9|20025.4|20021.4|520
1631718000000|2021-09-15 15:00:00|20025.4|20021.4|20006.7|20002.7|20028.6|20024.6|20006.7|20002.7|785
1631718300000|2021-09-15 15:05:00|20003.6|19999.6|19994.2|19990.2|20006.7|20002.7|19984.8|19980.8|846
1631718600000|2021-09-15 15:10:00|19992.6|19988.6|19987.9|19983.9|20000.4|19996.4|19984.8|19980.8|618
1631718900000|2021-09-15 15:15:00|19986.4|19982.4|19981.7|19977.7|19987.9|19983.9|19969.2|19965.2|618
1631719200000|2021-09-15 15:20:00|19980.1|19976.1|19962.9|19958.9|19980.1|19976.1|19961.4|19957.4|792
1631719500000|2021-09-15 15:25:00|19959.8|19955.8|19944.2|19940.2|19959.8|19955.8|19934.8|19930.8|906
1631719800000|2021-09-15 15:30:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19928.6|19924.6|998
1631720100000|2021-09-15 15:35:00|19947.3|19943.3|19947.3|19943.3|19953.6|19949.6|19944.2|19940.2|373
1631720400000|2021-09-15 15:40:00|19944.2|19940.2|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|675
1631720700000|2021-09-15 15:45:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19931.7|19927.7|509
1631721000000|2021-09-15 15:50:00|19941.1|19937.1|19934.8|19930.8|19947.3|19943.3|19934.8|19930.8|373
1631721300000|2021-09-15 15:55:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|1087
1631721600000|2021-09-15 16:00:00|19925.4|19921.4|19922.3|19918.3|19928.6|19924.6|19916.1|19912.1|817
1631721900000|2021-09-15 16:05:00|19925.4|19921.4|19919.2|19915.2|19925.4|19921.4|19909.8|19905.8|613
1631722200000|2021-09-15 16:10:00|19917.6|19913.6|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|877
1631722500000|2021-09-15 16:15:00|19909.8|19905.8|19903.6|19899.6|19909.8|19905.8|19903.6|19899.6|308
1631722800000|2021-09-15 16:20:00|19909.8|19905.8|19912.9|19908.9|19919.2|19915.2|19903.6|19899.6|362
1631723100000|2021-09-15 16:25:00|19909.8|19905.8|19903.6|19899.6|19909.8|19905.8|19897.3|19893.3|741
1631723400000|2021-09-15 16:30:00|19905.1|19901.1|19916.1|19912.1|19919.2|19915.2|19903.6|19899.6|647
1631723700000|2021-09-15 16:35:00|19919.2|19915.2|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|504
1631724000000|2021-09-15 16:40:00|19920.8|19916.8|19925.4|19921.4|19925.4|19921.4|19917.6|19913.6|450
1631724300000|2021-09-15 16:45:00|19922.3|19918.3|19931.7|19927.7|19934.8|19930.8|19922.3|19918.3|333
1631724600000|2021-09-15 16:50:00|19928.6|19924.6|19934.8|19930.8|19934.8|19930.8|19928.6|19924.6|196
1631724900000|2021-09-15 16:55:00|19933.3|19929.3|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|203
1631725200000|2021-09-15 17:00:00|19930.1|19926.1|19937.9|19933.9|19937.9|19933.9|19925.4|19921.4|272
1631725500000|2021-09-15 17:05:00|19934.8|19930.8|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|300
1631725800000|2021-09-15 17:10:00|19941.1|19937.1|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|165
1631726100000|2021-09-15 17:15:00|19942.6|19938.6|19950.4|19946.4|19950.4|19946.4|19942.6|19938.6|219
1631726400000|2021-09-15 17:20:00|19947.3|19943.3|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|108
1631726700000|2021-09-15 17:25:00|19948.9|19944.9|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|100
1631727000000|2021-09-15 17:30:00|19944.2|19940.2|19934.8|19930.8|19944.2|19940.2|19934.8|19930.8|131
1631727300000|2021-09-15 17:35:00|19931.7|19927.7|19928.6|19924.6|19934.8|19930.8|19928.6|19924.6|275
1631727600000|2021-09-15 17:40:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|269
1631727900000|2021-09-15 17:45:00|19922.3|19918.3|19922.3|19918.3|19922.3|19918.3|19919.2|19915.2|134
1631728200000|2021-09-15 17:50:00|19925.4|19921.4|19941.1|19937.1|19941.1|19937.1|19925.4|19921.4|272
1631728500000|2021-09-15 17:55:00|19942.6|19938.6|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|99
1631728800000|2021-09-15 18:00:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|206
1631729100000|2021-09-15 18:05:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|165
1631729400000|2021-09-15 18:10:00|19934.8|19930.8|19928.6|19924.6|19934.8|19930.8|19925.4|19921.4|407
1631729700000|2021-09-15 18:15:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|249
1631730000000|2021-09-15 18:20:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|322
1631730300000|2021-09-15 18:25:00|19922.3|19918.3|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|289
1631730600000|2021-09-15 18:30:00|19925.4|19921.4|19934.8|19930.8|19934.8|19930.8|19925.4|19921.4|179
1631730900000|2021-09-15 18:35:00|19931.7|19927.7|19944.2|19940.2|19944.2|19940.2|19931.7|19927.7|304
1631731200000|2021-09-15 18:40:00|19941.1|19937.1|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|286
1631731500000|2021-09-15 18:45:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19941.1|19937.1|500
1631731800000|2021-09-15 18:50:00|19953.6|19949.6|19953.6|19949.6|19969.2|19965.2|19953.6|19949.6|970
1631732100000|2021-09-15 18:55:00|19950.4|19946.4|19956.7|19952.7|19959.8|19955.8|19947.3|19943.3|726
1631732400000|2021-09-15 19:00:00|19953.6|19949.6|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|367
1631732700000|2021-09-15 19:05:00|19953.6|19949.6|19953.6|19949.6|19959.8|19955.8|19953.6|19949.6|158
1631733000000|2021-09-15 19:10:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|441
1631733300000|2021-09-15 19:15:00|19955.1|19951.1|19966.1|19962.1|19966.1|19962.1|19955.1|19951.1|450
1631733600000|2021-09-15 19:20:00|19967.6|19963.6|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|302
1631733900000|2021-09-15 19:25:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|132
1631734200000|2021-09-15 19:30:00|19962.9|19958.9|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|200
1631734500000|2021-09-15 19:35:00|19964.5|19960.5|19959.8|19955.8|19966.1|19962.1|19956.7|19952.7|231
1631734800000|2021-09-15 19:40:00|19956.7|19952.7|19956.7|19952.7|19961.4|19957.4|19956.7|19952.7|210
1631735100000|2021-09-15 19:45:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|103
1631735400000|2021-09-15 19:50:00|19962.9|19958.9|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|208
1631735700000|2021-09-15 19:55:00|19969.2|19965.2|19978.6|19974.6|19978.6|19974.6|19969.2|19965.2|1094
1631736000000|2021-09-15 20:00:00|19975.4|19971.4|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|476
1631736300000|2021-09-15 20:05:00|19969.2|19965.2|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|67
1631736600000|2021-09-15 20:10:00|19972.3|19968.3|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|109
1631736900000|2021-09-15 20:15:00|19978.6|19974.6|19972.3|19968.3|19984.8|19980.8|19969.2|19965.2|350
1631737200000|2021-09-15 20:20:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|594
1631737500000|2021-09-15 20:25:00|19969.2|19965.2|19962.9|19958.9|19969.2|19965.2|19962.9|19958.9|231
1631737800000|2021-09-15 20:30:00|19964.5|19960.5|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|123
1631738100000|2021-09-15 20:35:00|19966.1|19962.1|19970.8|19966.8|19972.3|19968.3|19966.1|19962.1|161
1631738400000|2021-09-15 20:40:00|19972.3|19968.3|19975.4|19971.4|19975.4|19971.4|19966.1|19962.1|438
1631738700000|2021-09-15 20:45:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|340
1631739000000|2021-09-15 20:50:00|19964.5|19960.5|19969.2|19965.2|19972.3|19968.3|19964.5|19960.5|195
1631739300000|2021-09-15 20:55:00|19967.6|19963.6|19984.8|19980.8|19984.8|19980.8|19966.1|19962.1|352
1631743200000|2021-09-15 22:00:00|19978.6|19974.6|19980.1|19976.1|19981.7|19977.7|19977|19973|11
1631743500000|2021-09-15 22:05:00|19978.6|19974.6|19973.9|19969.9|19980.1|19976.1|19972.3|19968.3|20
1631743800000|2021-09-15 22:10:00|19972.3|19968.3|19973.9|19969.9|19973.9|19969.9|19969.2|19965.2|27
1631744100000|2021-09-15 22:15:00|19972.3|19968.3|19973.9|19969.9|19973.9|19969.9|19972.3|19968.3|0
1631744400000|2021-09-15 22:20:00|||||||||2
1631744700000|2021-09-15 22:25:00|19972.3|19968.3|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|2
1631745000000|2021-09-15 22:30:00|19973.9|19969.9|19975.4|19971.4|19978.6|19974.6|19973.9|19969.9|29
1631745300000|2021-09-15 22:35:00|19977|19973|19972.3|19968.3|19977|19973|19972.3|19968.3|16
1631745600000|2021-09-15 22:40:00|||||||||1
1631745900000|2021-09-15 22:45:00|19969.2|19965.2|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|30
1631746200000|2021-09-15 22:50:00|||||||||1
1631746500000|2021-09-15 22:55:00|19966.1|19962.1|19959.8|19955.8|19966.1|19962.1|19959.8|19955.8|4
1631746800000|2021-09-15 23:00:00|19961.4|19957.4|19967.6|19963.6|19967.6|19963.6|19961.4|19957.4|14
1631747100000|2021-09-15 23:05:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|2
1631747400000|2021-09-15 23:10:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|62
1631747700000|2021-09-15 23:15:00|19962.9|19958.9|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|20
1631748600000|2021-09-15 23:30:00|19967.6|19963.6|19972.3|19968.3|19972.3|19968.3|19967.6|19963.6|26
1631748900000|2021-09-15 23:35:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|24
1631749200000|2021-09-15 23:40:00|19972.3|19968.3|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|7
1631749500000|2021-09-15 23:45:00|19967.6|19963.6|19967.6|19963.6|19969.2|19965.2|19966.1|19962.1|9
1631749800000|2021-09-15 23:50:00|19969.2|19965.2|19973.9|19969.9|19975.4|19971.4|19969.2|19965.2|24
1631750100000|2021-09-15 23:55:00|19972.3|19968.3|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|13
1631750400000|2021-09-16 00:00:00|19970.8|19966.8|19953.6|19949.6|19972.3|19968.3|19953.6|19949.6|46
1631750700000|2021-09-16 00:05:00|19959.8|19955.8|19969.2|19965.2|19972.3|19968.3|19950.4|19946.4|142
1631751000000|2021-09-16 00:10:00|19972.3|19968.3|19972.3|19968.3|19972.3|19968.3|19970.8|19966.8|15
1631751300000|2021-09-16 00:15:00|19969.2|19965.2|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|32
1631751600000|2021-09-16 00:20:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|41
1631751900000|2021-09-16 00:25:00|19967.6|19963.6|19975.4|19971.4|19975.4|19971.4|19966.1|19962.1|15
1631752200000|2021-09-16 00:30:00|19969.2|19965.2|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|64
1631752500000|2021-09-16 00:35:00|19970.8|19966.8|19984.8|19980.8|19987.9|19983.9|19970.8|19966.8|92
1631752800000|2021-09-16 00:40:00|19983.3|19979.3|19986.4|19982.4|19986.4|19982.4|19981.7|19977.7|22
1631753100000|2021-09-16 00:45:00|19984.8|19980.8|19992.6|19988.6|19994.2|19990.2|19984.8|19980.8|16
1631753400000|2021-09-16 00:50:00|19994.2|19990.2|19989.5|19985.5|19994.2|19990.2|19986.4|19982.4|40
1631753700000|2021-09-16 00:55:00|19991.1|19987.1|19992.6|19988.6|19992.6|19988.6|19987.9|19983.9|31
1631754000000|2021-09-16 01:00:00|19994.2|19990.2|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|11
1631754300000|2021-09-16 01:05:00|19987.9|19983.9|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|20
1631754600000|2021-09-16 01:10:00|19989.5|19985.5|19991.1|19987.1|19994.2|19990.2|19987.9|19983.9|13
1631754900000|2021-09-16 01:15:00|19994.2|19990.2|19989.5|19985.5|19994.2|19990.2|19989.5|19985.5|8
1631755200000|2021-09-16 01:20:00|19987.9|19983.9|19994.2|19990.2|19994.2|19990.2|19987.9|19983.9|22
1631755500000|2021-09-16 01:25:00|19991.1|19987.1|19987.9|19983.9|19994.2|19990.2|19987.9|19983.9|36
1631755800000|2021-09-16 01:30:00|19991.1|19987.1|20000.4|19996.4|20002|19998|19987.9|19983.9|53
1631756100000|2021-09-16 01:35:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|19997.3|19993.3|67
1631756400000|2021-09-16 01:40:00|19997.3|19993.3|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|35
1631756700000|2021-09-16 01:45:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|21
1631757000000|2021-09-16 01:50:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|115
1631757300000|2021-09-16 01:55:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|20000.4|19996.4|22
1631757600000|2021-09-16 02:00:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|20000.4|19996.4|12
1631757900000|2021-09-16 02:05:00|19997.3|19993.3|19997.3|19993.3|19998.9|19994.9|19997.3|19993.3|8
1631758500000|2021-09-16 02:15:00|19998.9|19994.9|19997.3|19993.3|19998.9|19994.9|19997.3|19993.3|28
1631758800000|2021-09-16 02:20:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|219
1631759100000|2021-09-16 02:25:00|19998.9|19994.9|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|314
1631759400000|2021-09-16 02:30:00|||||||||4
1631759700000|2021-09-16 02:35:00|19995.8|19991.8|20000.4|19996.4|20000.4|19996.4|19995.8|19991.8|37
1631760000000|2021-09-16 02:40:00|||||||||13
1631760300000|2021-09-16 02:45:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|33
1631760600000|2021-09-16 02:50:00|19994.2|19990.2|19997.3|19993.3|19997.3|19993.3|19994.2|19990.2|34
1631760900000|2021-09-16 02:55:00|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|53
1631761200000|2021-09-16 03:00:00|||||||||30
1631761500000|2021-09-16 03:05:00|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|26
1631761800000|2021-09-16 03:10:00|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|67
1631762100000|2021-09-16 03:15:00|19992.6|19988.6|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|28
1631762400000|2021-09-16 03:20:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|6
1631762700000|2021-09-16 03:25:00|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|10
1631763000000|2021-09-16 03:30:00|19991.1|19987.1|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|5
1631763300000|2021-09-16 03:35:00|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|9
1631763600000|2021-09-16 03:40:00|19987.9|19983.9|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|89
1631763900000|2021-09-16 03:45:00|19978.6|19974.6|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|133
1631764200000|2021-09-16 03:50:00|19984.8|19980.8|19978.6|19974.6|19984.8|19980.8|19978.6|19974.6|15
1631764500000|2021-09-16 03:55:00|19981.7|19977.7|19984.8|19980.8|19984.8|19980.8|19978.6|19974.6|38
1631764800000|2021-09-16 04:00:00|19981.7|19977.7|19984.8|19980.8|19984.8|19980.8|19981.7|19977.7|8
1631765100000|2021-09-16 04:05:00|19981.7|19977.7|19981.7|19977.7|19981.7|19977.7|19981.7|19977.7|5
1631765400000|2021-09-16 04:10:00|19983.3|19979.3|19981.7|19977.7|19983.3|19979.3|19981.7|19977.7|21
1631765700000|2021-09-16 04:15:00|||||||||6
1631766300000|2021-09-16 04:25:00|||||||||78
1631766600000|2021-09-16 04:30:00|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|19981.7|19977.7|93
1631766900000|2021-09-16 04:35:00|||||||||72
1631767200000|2021-09-16 04:40:00|19981.7|19977.7|19981.7|19977.7|19981.7|19977.7|19981.7|19977.7|25
1631767500000|2021-09-16 04:45:00|||||||||1
1631767800000|2021-09-16 04:50:00|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|19981.7|19977.7|22
1631768100000|2021-09-16 04:55:00|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19
1631768700000|2021-09-16 05:05:00|19984.8|19980.8|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|15
1631769000000|2021-09-16 05:10:00|19991.1|19987.1|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|39
1631769300000|2021-09-16 05:15:00|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|48
1631769600000|2021-09-16 05:20:00|19986.4|19982.4|19987.9|19983.9|19987.9|19983.9|19986.4|19982.4|11
1631769900000|2021-09-16 05:25:00|19991.1|19987.1|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|27
1631770200000|2021-09-16 05:30:00|19981.7|19977.7|19983.3|19979.3|19984.8|19980.8|19981.7|19977.7|41
1631770500000|2021-09-16 05:35:00|19981.7|19977.7|19981.7|19977.7|19981.7|19977.7|19977|19973|19
1631770800000|2021-09-16 05:40:00|19980.1|19976.1|19981.7|19977.7|19981.7|19977.7|19978.6|19974.6|12
1631771100000|2021-09-16 05:45:00|19980.1|19976.1|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|55
1631771400000|2021-09-16 05:50:00|19984.8|19980.8|19983.3|19979.3|19984.8|19980.8|19981.7|19977.7|30
1631771700000|2021-09-16 05:55:00|19981.7|19977.7|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|35
1631772000000|2021-09-16 06:00:00|19989.5|19985.5|19981.7|19977.7|19991.1|19987.1|19980.1|19976.1|66
1631772300000|2021-09-16 06:05:00|19978.6|19974.6|19972.3|19968.3|19978.6|19974.6|19959.8|19955.8|123
1631772600000|2021-09-16 06:10:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19967.6|19963.6|50
1631772900000|2021-09-16 06:15:00|19970.8|19966.8|19978.6|19974.6|19978.6|19974.6|19969.2|19965.2|49
1631773200000|2021-09-16 06:20:00|19977|19973|19978.6|19974.6|19978.6|19974.6|19969.2|19965.2|139
1631773500000|2021-09-16 06:25:00|19977|19973|19978.6|19974.6|19978.6|19974.6|19972.3|19968.3|100
1631773800000|2021-09-16 06:30:00|19975.4|19971.4|19966.1|19962.1|19978.6|19974.6|19966.1|19962.1|53
1631774100000|2021-09-16 06:35:00|19962.9|19958.9|19956.7|19952.7|19966.1|19962.1|19956.7|19952.7|118
1631774400000|2021-09-16 06:40:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|220
1631774700000|2021-09-16 06:45:00|19952|19948|19947.3|19943.3|19952|19948|19941.1|19937.1|250
1631775000000|2021-09-16 06:50:00|19944.2|19940.2|19944.2|19940.2|19947.3|19943.3|19934.8|19930.8|178
1631775300000|2021-09-16 06:55:00|19937.9|19933.9|19931.7|19927.7|19947.3|19943.3|19931.7|19927.7|366
1631775600000|2021-09-16 07:00:00|19928.6|19924.6|19934.8|19930.8|19944.2|19940.2|19928.6|19924.6|261
1631775900000|2021-09-16 07:05:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|167
1631776200000|2021-09-16 07:10:00|19930.1|19926.1|19919.2|19915.2|19931.7|19927.7|19919.2|19915.2|341
1631776500000|2021-09-16 07:15:00|19920.8|19916.8|19928.6|19924.6|19928.6|19924.6|19909.8|19905.8|255
1631776800000|2021-09-16 07:20:00|19925.4|19921.4|19941.1|19937.1|19941.1|19937.1|19922.3|19918.3|119
1631777100000|2021-09-16 07:25:00|19939.5|19935.5|19941.1|19937.1|19944.2|19940.2|19934.8|19930.8|87
1631777400000|2021-09-16 07:30:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19934.8|19930.8|81
1631777700000|2021-09-16 07:35:00|19942.6|19938.6|19950.4|19946.4|19953.6|19949.6|19937.9|19933.9|215
1631778000000|2021-09-16 07:40:00|19952|19948|19952|19948|19956.7|19952.7|19950.4|19946.4|285
1631778300000|2021-09-16 07:45:00|19953.6|19949.6|19941.1|19937.1|19956.7|19952.7|19941.1|19937.1|110
1631778600000|2021-09-16 07:50:00|19942.6|19938.6|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|95
1631778900000|2021-09-16 07:55:00|19945.8|19941.8|19934.8|19930.8|19947.3|19943.3|19930.1|19926.1|111
1631779200000|2021-09-16 08:00:00|19937.9|19933.9|19931.7|19927.7|19937.9|19933.9|19925.4|19921.4|87
1631779500000|2021-09-16 08:05:00|19934.8|19930.8|19941.1|19937.1|19944.2|19940.2|19934.8|19930.8|72
1631779800000|2021-09-16 08:10:00|19944.2|19940.2|19937.9|19933.9|19944.2|19940.2|19937.9|19933.9|70
1631780100000|2021-09-16 08:15:00|19941.1|19937.1|19928.6|19924.6|19941.1|19937.1|19928.6|19924.6|67
1631780400000|2021-09-16 08:20:00|19925.4|19921.4|19931.7|19927.7|19931.7|19927.7|19916.1|19912.1|127
1631780700000|2021-09-16 08:25:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|129
1631781000000|2021-09-16 08:30:00|19933.3|19929.3|19922.3|19918.3|19934.8|19930.8|19922.3|19918.3|102
1631781300000|2021-09-16 08:35:00|19923.9|19919.9|19934.8|19930.8|19934.8|19930.8|19922.3|19918.3|98
1631781600000|2021-09-16 08:40:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|70
1631781900000|2021-09-16 08:45:00|19937.9|19933.9|19934.8|19930.8|19941.1|19937.1|19928.6|19924.6|298
1631782200000|2021-09-16 08:50:00|19928.6|19924.6|19925.4|19921.4|19934.8|19930.8|19925.4|19921.4|170
1631782500000|2021-09-16 08:55:00|19927|19923|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|83
1631782800000|2021-09-16 09:00:00|19922.3|19918.3|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|109
1631783100000|2021-09-16 09:05:00|19923.9|19919.9|19922.3|19918.3|19925.4|19921.4|19922.3|19918.3|90
1631783400000|2021-09-16 09:10:00|19925.4|19921.4|19912.9|19908.9|19925.4|19921.4|19912.9|19908.9|129
1631783700000|2021-09-16 09:15:00|19914.5|19910.5|19909.8|19905.8|19914.5|19910.5|19903.6|19899.6|113
1631784000000|2021-09-16 09:20:00|19906.7|19902.7|19908.3|19904.3|19917.6|19913.6|19903.6|19899.6|232
1631784300000|2021-09-16 09:25:00|19909.8|19905.8|19916.1|19912.1|19916.1|19912.1|19906.7|19902.7|87
1631784600000|2021-09-16 09:30:00|19912.9|19908.9|19916.1|19912.1|19916.1|19912.1|19906.7|19902.7|144
1631784900000|2021-09-16 09:35:00|19912.9|19908.9|19919.2|19915.2|19919.2|19915.2|19912.9|19908.9|79
1631785200000|2021-09-16 09:40:00|19916.1|19912.1|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|129
1631785500000|2021-09-16 09:45:00|19925.4|19921.4|19908.3|19904.3|19927|19923|19906.7|19902.7|130
1631785800000|2021-09-16 09:50:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|130
1631786100000|2021-09-16 09:55:00|19911.4|19907.4|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|129
1631786400000|2021-09-16 10:00:00|19916.1|19912.1|19919.2|19915.2|19919.2|19915.2|19912.9|19908.9|120
1631786700000|2021-09-16 10:05:00|19922.3|19918.3|19928.6|19924.6|19928.6|19924.6|19920.8|19916.8|68
1631787000000|2021-09-16 10:10:00|19931.7|19927.7|19931.7|19927.7|19931.7|19927.7|19925.4|19921.4|86
1631787300000|2021-09-16 10:15:00|19934.8|19930.8|19941.1|19937.1|19941.1|19937.1|19931.7|19927.7|59
1631787600000|2021-09-16 10:20:00|19944.2|19940.2|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|79
1631787900000|2021-09-16 10:25:00|19950.4|19946.4|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|55
1631788200000|2021-09-16 10:30:00|19953.6|19949.6|19959.8|19955.8|19962.9|19958.9|19947.3|19943.3|123
1631788500000|2021-09-16 10:35:00|19961.4|19957.4|19966.1|19962.1|19969.2|19965.2|19953.6|19949.6|190
1631788800000|2021-09-16 10:40:00|19969.2|19965.2|19964.5|19960.5|19972.3|19968.3|19959.8|19955.8|278
1631789100000|2021-09-16 10:45:00|19966.1|19962.1|19959.8|19955.8|19969.2|19965.2|19959.8|19955.8|53
1631789400000|2021-09-16 10:50:00|19956.7|19952.7|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|93
1631789700000|2021-09-16 10:55:00|19947.3|19943.3|19959.8|19955.8|19962.9|19958.9|19947.3|19943.3|137
1631790000000|2021-09-16 11:00:00|19956.7|19952.7|19944.2|19940.2|19959.8|19955.8|19944.2|19940.2|87
1631790300000|2021-09-16 11:05:00|19947.3|19943.3|19941.1|19937.1|19947.3|19943.3|19941.1|19937.1|45
1631790600000|2021-09-16 11:10:00|19944.2|19940.2|19931.7|19927.7|19944.2|19940.2|19931.7|19927.7|184
1631790900000|2021-09-16 11:15:00|19928.6|19924.6|19931.7|19927.7|19937.9|19933.9|19928.6|19924.6|293
1631791200000|2021-09-16 11:20:00|19928.6|19924.6|19909.8|19905.8|19931.7|19927.7|19906.7|19902.7|388
1631791500000|2021-09-16 11:25:00|19906.7|19902.7|19922.3|19918.3|19925.4|19921.4|19906.7|19902.7|182
1631791800000|2021-09-16 11:30:00|19925.4|19921.4|19919.2|19915.2|19930.1|19926.1|19916.1|19912.1|237
1631792100000|2021-09-16 11:35:00|19922.3|19918.3|19922.3|19918.3|19922.3|19918.3|19916.1|19912.1|156
1631792400000|2021-09-16 11:40:00|19919.2|19915.2|19919.2|19915.2|19922.3|19918.3|19916.1|19912.1|328
1631792700000|2021-09-16 11:45:00|19920.8|19916.8|19928.6|19924.6|19934.8|19930.8|19920.8|19916.8|226
1631793000000|2021-09-16 11:50:00|19927|19923|19928.6|19924.6|19928.6|19924.6|19919.2|19915.2|239
1631793300000|2021-09-16 11:55:00|19927|19923|19928.6|19924.6|19934.8|19930.8|19925.4|19921.4|232
1631793600000|2021-09-16 12:00:00|19931.7|19927.7|19966.1|19962.1|19966.1|19962.1|19931.7|19927.7|729
1631793900000|2021-09-16 12:05:00|19962.9|19958.9|19956.7|19952.7|19966.1|19962.1|19947.3|19943.3|456
1631794200000|2021-09-16 12:10:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|455
1631794500000|2021-09-16 12:15:00|19956.7|19952.7|19944.2|19940.2|19959.8|19955.8|19941.1|19937.1|535
1631794800000|2021-09-16 12:20:00|19941.1|19937.1|19944.2|19940.2|19952|19948|19937.9|19933.9|635
1631795100000|2021-09-16 12:25:00|19947.3|19943.3|19945.8|19941.8|19959.8|19955.8|19941.1|19937.1|638
1631795400000|2021-09-16 12:30:00|19941.1|19937.1|19881.7|19877.7|19950.4|19946.4|19875.4|19871.4|1974
1631795700000|2021-09-16 12:35:00|19884.8|19880.8|19872.3|19868.3|19884.8|19880.8|19856.7|19852.7|1674
1631796000000|2021-09-16 12:40:00|19875.4|19871.4|19878.6|19874.6|19881.7|19877.7|19859.8|19855.8|1076
1631796300000|2021-09-16 12:45:00|19875.4|19871.4|19862.9|19858.9|19875.4|19871.4|19862.9|19858.9|509
1631796600000|2021-09-16 12:50:00|19866.1|19862.1|19869.2|19865.2|19875.4|19871.4|19862.9|19858.9|570
1631796900000|2021-09-16 12:55:00|19870.8|19866.8|19862.9|19858.9|19872.3|19868.3|19862.9|19858.9|536
1631797200000|2021-09-16 13:00:00|19864.5|19860.5|19847.3|19843.3|19866.1|19862.1|19845.8|19841.8|692
1631797500000|2021-09-16 13:05:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19841.1|19837.1|870
1631797800000|2021-09-16 13:10:00|19842.6|19838.6|19856.7|19852.7|19856.7|19852.7|19834.8|19830.8|1268
1631798100000|2021-09-16 13:15:00|19853.6|19849.6|19844.2|19840.2|19856.7|19852.7|19844.2|19840.2|529
1631798400000|2021-09-16 13:20:00|19847.3|19843.3|19850.4|19846.4|19859.8|19855.8|19837.9|19833.9|609
1631798700000|2021-09-16 13:25:00|19853.6|19849.6|19856.7|19852.7|19856.7|19852.7|19844.2|19840.2|417
1631799000000|2021-09-16 13:30:00|19855.1|19851.1|19853.6|19849.6|19859.8|19855.8|19844.2|19840.2|495
1631799300000|2021-09-16 13:35:00|19856.7|19852.7|19841.1|19837.1|19862.9|19858.9|19837.9|19833.9|479
1631799600000|2021-09-16 13:40:00|19844.2|19840.2|19850.4|19846.4|19850.4|19846.4|19841.1|19837.1|565
1631799900000|2021-09-16 13:45:00|19853.6|19849.6|19841.1|19837.1|19861.4|19857.4|19841.1|19837.1|658
1631800200000|2021-09-16 13:50:00|19837.9|19833.9|19847.3|19843.3|19853.6|19849.6|19834.8|19830.8|532
1631800500000|2021-09-16 13:55:00|19848.9|19844.9|19878.6|19874.6|19878.6|19874.6|19847.3|19843.3|976
1631800800000|2021-09-16 14:00:00|19875.4|19871.4|19881.7|19877.7|19884.8|19880.8|19869.2|19865.2|927
1631801100000|2021-09-16 14:05:00|19878.6|19874.6|19881.7|19877.7|19884.8|19880.8|19872.3|19868.3|553
1631801400000|2021-09-16 14:10:00|19884.8|19880.8|19897.3|19893.3|19898.9|19894.9|19884.8|19880.8|841
1631801700000|2021-09-16 14:15:00|19900.4|19896.4|19878.6|19874.6|19900.4|19896.4|19878.6|19874.6|623
1631802000000|2021-09-16 14:20:00|19875.4|19871.4|19869.2|19865.2|19878.6|19874.6|19859.8|19855.8|922
1631802300000|2021-09-16 14:25:00|19872.3|19868.3|19884.8|19880.8|19891.1|19887.1|19866.1|19862.1|2398
1631802600000|2021-09-16 14:30:00|19881.7|19877.7|19891.1|19887.1|19894.2|19890.2|19878.6|19874.6|1998
1631802900000|2021-09-16 14:35:00|19894.2|19890.2|19891.1|19887.1|19900.4|19896.4|19887.9|19883.9|716
1631803200000|2021-09-16 14:40:00|19887.9|19883.9|19897.3|19893.3|19900.4|19896.4|19887.9|19883.9|371
1631803500000|2021-09-16 14:45:00|19894.2|19890.2|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|613
1631803800000|2021-09-16 14:50:00|19900.4|19896.4|19916.1|19912.1|19919.2|19915.2|19897.3|19893.3|595
1631804100000|2021-09-16 14:55:00|19912.9|19908.9|19919.2|19915.2|19928.6|19924.6|19912.9|19908.9|491
1631804400000|2021-09-16 15:00:00|19922.3|19918.3|19944.2|19940.2|19944.2|19940.2|19919.2|19915.2|846
1631804700000|2021-09-16 15:05:00|19947.3|19943.3|19953.6|19949.6|19959.8|19955.8|19944.2|19940.2|1273
1631805000000|2021-09-16 15:10:00|19956.7|19952.7|19928.6|19924.6|19956.7|19952.7|19922.3|19918.3|521
1631805300000|2021-09-16 15:15:00|19931.7|19927.7|19919.2|19915.2|19934.8|19930.8|19919.2|19915.2|471
1631805600000|2021-09-16 15:20:00|19922.3|19918.3|19919.2|19915.2|19922.3|19918.3|19916.1|19912.1|394
1631805900000|2021-09-16 15:25:00|19917.6|19913.6|19912.9|19908.9|19917.6|19913.6|19906.7|19902.7|435
1631806200000|2021-09-16 15:30:00|19909.8|19905.8|19898.9|19894.9|19911.4|19907.4|19897.3|19893.3|293
1631806500000|2021-09-16 15:35:00|19897.3|19893.3|19906.7|19902.7|19909.8|19905.8|19897.3|19893.3|548
1631806800000|2021-09-16 15:40:00|19908.3|19904.3|19916.1|19912.1|19917.6|19913.6|19908.3|19904.3|322
1631807100000|2021-09-16 15:45:00|19922.3|19918.3|19912.9|19908.9|19922.3|19918.3|19909.8|19905.8|419
1631807400000|2021-09-16 15:50:00|19919.2|19915.2|19906.7|19902.7|19919.2|19915.2|19903.6|19899.6|354
1631807700000|2021-09-16 15:55:00|19903.6|19899.6|19900.4|19896.4|19903.6|19899.6|19900.4|19896.4|168
1631808000000|2021-09-16 16:00:00|19897.3|19893.3|19903.6|19899.6|19903.6|19899.6|19897.3|19893.3|286
1631808300000|2021-09-16 16:05:00|19906.7|19902.7|19900.4|19896.4|19906.7|19902.7|19900.4|19896.4|271
1631808600000|2021-09-16 16:10:00|19903.6|19899.6|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|552
1631808900000|2021-09-16 16:15:00|19906.7|19902.7|19897.3|19893.3|19906.7|19902.7|19897.3|19893.3|355
1631809200000|2021-09-16 16:20:00|19894.2|19890.2|19894.2|19890.2|19900.4|19896.4|19891.1|19887.1|506
1631809500000|2021-09-16 16:25:00|19897.3|19893.3|19906.7|19902.7|19906.7|19902.7|19894.2|19890.2|365
1631809800000|2021-09-16 16:30:00|19903.6|19899.6|19906.7|19902.7|19906.7|19902.7|19903.6|19899.6|149
1631810100000|2021-09-16 16:35:00|19909.8|19905.8|19922.3|19918.3|19925.4|19921.4|19906.7|19902.7|172
1631810400000|2021-09-16 16:40:00|19919.2|19915.2|19916.1|19912.1|19919.2|19915.2|19912.9|19908.9|79
1631810700000|2021-09-16 16:45:00|19914.5|19910.5|19916.1|19912.1|19916.1|19912.1|19912.9|19908.9|208
1631811000000|2021-09-16 16:50:00|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|129
1631811300000|2021-09-16 16:55:00|19909.8|19905.8|19916.1|19912.1|19919.2|19915.2|19909.8|19905.8|184
1631811600000|2021-09-16 17:00:00|19919.2|19915.2|19919.2|19915.2|19925.4|19921.4|19916.1|19912.1|177
1631811900000|2021-09-16 17:05:00|19922.3|19918.3|19931.7|19927.7|19931.7|19927.7|19922.3|19918.3|131
1631812200000|2021-09-16 17:10:00|19930.1|19926.1|19934.8|19930.8|19941.1|19937.1|19930.1|19926.1|230
1631812500000|2021-09-16 17:15:00|19937.9|19933.9|19931.7|19927.7|19937.9|19933.9|19931.7|19927.7|355
1631812800000|2021-09-16 17:20:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19928.6|19924.6|240
1631813100000|2021-09-16 17:25:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|364
1631813400000|2021-09-16 17:30:00|19928.6|19924.6|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|230
1631813700000|2021-09-16 17:35:00|19928.6|19924.6|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|151
1631814000000|2021-09-16 17:40:00|19919.2|19915.2|19919.2|19915.2|19922.3|19918.3|19919.2|19915.2|125
1631814300000|2021-09-16 17:45:00|19922.3|19918.3|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|219
1631814600000|2021-09-16 17:50:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|170
1631814900000|2021-09-16 17:55:00|19919.2|19915.2|19912.9|19908.9|19922.3|19918.3|19909.8|19905.8|299
1631815200000|2021-09-16 18:00:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19900.4|19896.4|478
1631815500000|2021-09-16 18:05:00|19909.8|19905.8|19903.6|19899.6|19909.8|19905.8|19900.4|19896.4|120
1631815800000|2021-09-16 18:10:00|19902|19898|19900.4|19896.4|19902|19898|19900.4|19896.4|85
1631816100000|2021-09-16 18:15:00|19897.3|19893.3|19909.8|19905.8|19909.8|19905.8|19897.3|19893.3|223
1631816400000|2021-09-16 18:20:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19903.6|19899.6|174
1631816700000|2021-09-16 18:25:00|19900.4|19896.4|19900.4|19896.4|19903.6|19899.6|19900.4|19896.4|256
1631817000000|2021-09-16 18:30:00|19902|19898|19906.7|19902.7|19909.8|19905.8|19902|19898|182
1631817300000|2021-09-16 18:35:00|19903.6|19899.6|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|205
1631817600000|2021-09-16 18:40:00|19912.9|19908.9|19912.9|19908.9|19916.1|19912.1|19909.8|19905.8|312
1631817900000|2021-09-16 18:45:00|19916.1|19912.1|19909.8|19905.8|19916.1|19912.1|19906.7|19902.7|488
1631818200000|2021-09-16 18:50:00|19912.9|19908.9|19903.6|19899.6|19912.9|19908.9|19903.6|19899.6|286
1631818500000|2021-09-16 18:55:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|1077
1631818800000|2021-09-16 19:00:00|19903.6|19899.6|19894.2|19890.2|19905.1|19901.1|19887.9|19883.9|813
1631819100000|2021-09-16 19:05:00|19891.1|19887.1|19897.3|19893.3|19897.3|19893.3|19891.1|19887.1|347
1631819400000|2021-09-16 19:10:00|19894.2|19890.2|19894.2|19890.2|19897.3|19893.3|19894.2|19890.2|294
1631819700000|2021-09-16 19:15:00|19891.1|19887.1|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|274
1631820000000|2021-09-16 19:20:00|19891.1|19887.1|19884.8|19880.8|19891.1|19887.1|19884.8|19880.8|356
1631820300000|2021-09-16 19:25:00|19881.7|19877.7|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|263
1631820600000|2021-09-16 19:30:00|19889.5|19885.5|19894.2|19890.2|19897.3|19893.3|19887.9|19883.9|211
1631820900000|2021-09-16 19:35:00|19897.3|19893.3|19897.3|19893.3|19897.3|19893.3|19894.2|19890.2|440
1631821200000|2021-09-16 19:40:00|19898.9|19894.9|19903.6|19899.6|19906.7|19902.7|19897.3|19893.3|245
1631821500000|2021-09-16 19:45:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|301
1631821800000|2021-09-16 19:50:00|19902|19898|19897.3|19893.3|19902|19898|19891.1|19887.1|878
1631822100000|2021-09-16 19:55:00|19900.4|19896.4|19891.1|19887.1|19900.4|19896.4|19884.8|19880.8|982
1631822400000|2021-09-16 20:00:00|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|19878.6|19874.6|1049
1631822700000|2021-09-16 20:05:00|19889.5|19885.5|19894.2|19890.2|19894.2|19890.2|19889.5|19885.5|335
1631823000000|2021-09-16 20:10:00|19891.1|19887.1|19891.1|19887.1|19891.1|19887.1|19884.8|19880.8|380
1631823300000|2021-09-16 20:15:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|744
1631823600000|2021-09-16 20:20:00|19897.3|19893.3|19897.3|19893.3|19897.3|19893.3|19894.2|19890.2|687
1631823900000|2021-09-16 20:25:00|19900.4|19896.4|19903.6|19899.6|19903.6|19899.6|19897.3|19893.3|563
1631824200000|2021-09-16 20:30:00|19902|19898|19903.6|19899.6|19903.6|19899.6|19897.3|19893.3|450
1631824500000|2021-09-16 20:35:00|19900.4|19896.4|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|337
1631824800000|2021-09-16 20:40:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|322
1631825100000|2021-09-16 20:45:00|19909.8|19905.8|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|452
1631825400000|2021-09-16 20:50:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19903.6|19899.6|129
1631825700000|2021-09-16 20:55:00|19900.4|19896.4|19887.9|19883.9|19903.6|19899.6|19887.9|19883.9|261
1631829600000|2021-09-16 22:00:00|19889.5|19885.5|19897.3|19893.3|19898.9|19894.9|19889.5|19885.5|21
1631829900000|2021-09-16 22:05:00|19898.9|19894.9|19897.3|19893.3|19898.9|19894.9|19897.3|19893.3|1
1631830200000|2021-09-16 22:10:00|19898.9|19894.9|19898.9|19894.9|19903.6|19899.6|19897.3|19893.3|27
1631830500000|2021-09-16 22:15:00|19897.3|19893.3|19900.4|19896.4|19900.4|19896.4|19897.3|19893.3|0
1631830800000|2021-09-16 22:20:00|||||||||12
1631831100000|2021-09-16 22:25:00|19898.9|19894.9|19898.9|19894.9|19898.9|19894.9|19897.3|19893.3|14
1631831400000|2021-09-16 22:30:00|19897.3|19893.3|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|14
1631831700000|2021-09-16 22:35:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|5
1631832000000|2021-09-16 22:40:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19894.2|19890.2|21
1631832300000|2021-09-16 22:45:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|6
1631832600000|2021-09-16 22:50:00|19892.6|19888.6|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|3
1631832900000|2021-09-16 22:55:00|19892.6|19888.6|19887.9|19883.9|19892.6|19888.6|19887.9|19883.9|25
1631833200000|2021-09-16 23:00:00|19884.8|19880.8|19886.4|19882.4|19887.9|19883.9|19884.8|19880.8|18
1631833500000|2021-09-16 23:05:00|19884.8|19880.8|19887.9|19883.9|19887.9|19883.9|19884.8|19880.8|4
1631833800000|2021-09-16 23:10:00|19886.4|19882.4|19887.9|19883.9|19887.9|19883.9|19884.8|19880.8|9
1631834100000|2021-09-16 23:15:00|19886.4|19882.4|19887.9|19883.9|19887.9|19883.9|19884.8|19880.8|6
1631835000000|2021-09-16 23:30:00|||||||||2
1631835300000|2021-09-16 23:35:00|19891.1|19887.1|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|25
1631835600000|2021-09-16 23:40:00|19892.6|19888.6|19897.3|19893.3|19897.3|19893.3|19889.5|19885.5|37
1631835900000|2021-09-16 23:45:00|19900.4|19896.4|19900.4|19896.4|19903.6|19899.6|19897.3|19893.3|66
1631836200000|2021-09-16 23:50:00|19903.6|19899.6|19903.6|19899.6|19905.1|19901.1|19900.4|19896.4|28
1631836500000|2021-09-16 23:55:00|19900.4|19896.4|19900.4|19896.4|19903.6|19899.6|19900.4|19896.4|87
1631836800000|2021-09-17 00:00:00|19903.6|19899.6|19903.6|19899.6|19912.9|19908.9|19900.4|19896.4|98
1631837100000|2021-09-17 00:05:00|19905.1|19901.1|19903.6|19899.6|19906.7|19902.7|19903.6|19899.6|38
1631837400000|2021-09-17 00:10:00|19905.1|19901.1|19906.7|19902.7|19906.7|19902.7|19903.6|19899.6|12
1631837700000|2021-09-17 00:15:00|19905.1|19901.1|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|25
1631838000000|2021-09-17 00:20:00|19912.9|19908.9|19916.1|19912.1|19916.1|19912.1|19909.8|19905.8|62
1631838300000|2021-09-17 00:25:00|19912.9|19908.9|19911.4|19907.4|19916.1|19912.1|19911.4|19907.4|38
1631838600000|2021-09-17 00:30:00|19912.9|19908.9|19916.1|19912.1|19916.1|19912.1|19912.9|19908.9|35
1631838900000|2021-09-17 00:35:00|19914.5|19910.5|19909.8|19905.8|19914.5|19910.5|19906.7|19902.7|49
1631839200000|2021-09-17 00:40:00|19911.4|19907.4|19909.8|19905.8|19912.9|19908.9|19909.8|19905.8|16
1631839500000|2021-09-17 00:45:00|19911.4|19907.4|19908.3|19904.3|19912.9|19908.9|19908.3|19904.3|11
1631839800000|2021-09-17 00:50:00|19909.8|19905.8|19903.6|19899.6|19909.8|19905.8|19903.6|19899.6|23
1631840100000|2021-09-17 00:55:00|19905.1|19901.1|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|21
1631840400000|2021-09-17 01:00:00|19912.9|19908.9|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|37
1631840700000|2021-09-17 01:05:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|42
1631841000000|2021-09-17 01:10:00|19909.8|19905.8|19908.3|19904.3|19909.8|19905.8|19906.7|19902.7|72
1631841300000|2021-09-17 01:15:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|8
1631841600000|2021-09-17 01:20:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|99
1631841900000|2021-09-17 01:25:00|19908.3|19904.3|19912.9|19908.9|19912.9|19908.9|19906.7|19902.7|16
1631842200000|2021-09-17 01:30:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19912.9|19908.9|70
1631842500000|2021-09-17 01:35:00|19914.5|19910.5|19912.9|19908.9|19914.5|19910.5|19909.8|19905.8|23
1631842800000|2021-09-17 01:40:00|19909.8|19905.8|19908.3|19904.3|19912.9|19908.9|19906.7|19902.7|25
1631843100000|2021-09-17 01:45:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19902|19898|33
1631843400000|2021-09-17 01:50:00|19905.1|19901.1|19906.7|19902.7|19906.7|19902.7|19905.1|19901.1|12
1631843700000|2021-09-17 01:55:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|11
1631844000000|2021-09-17 02:00:00|19903.6|19899.6|19903.6|19899.6|19903.6|19899.6|19900.4|19896.4|104
1631844300000|2021-09-17 02:05:00|19900.4|19896.4|19894.2|19890.2|19906.7|19902.7|19894.2|19890.2|109
1631844600000|2021-09-17 02:10:00|19895.8|19891.8|19891.1|19887.1|19897.3|19893.3|19891.1|19887.1|35
1631844900000|2021-09-17 02:15:00|||||||||35
1631845200000|2021-09-17 02:20:00|19887.9|19883.9|19884.8|19880.8|19889.5|19885.5|19884.8|19880.8|39
1631845500000|2021-09-17 02:25:00|19887.9|19883.9|19894.2|19890.2|19894.2|19890.2|19881.7|19877.7|139
1631845800000|2021-09-17 02:30:00|19891.1|19887.1|19897.3|19893.3|19897.3|19893.3|19891.1|19887.1|145
1631846100000|2021-09-17 02:35:00|19894.2|19890.2|19897.3|19893.3|19897.3|19893.3|19891.1|19887.1|37
1631846400000|2021-09-17 02:40:00|19895.8|19891.8|19895.8|19891.8|19895.8|19891.8|19894.2|19890.2|55
1631846700000|2021-09-17 02:45:00|19894.2|19890.2|19906.7|19902.7|19906.7|19902.7|19894.2|19890.2|28
1631847000000|2021-09-17 02:50:00|19908.3|19904.3|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|50
1631847300000|2021-09-17 02:55:00|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|69
1631847600000|2021-09-17 03:00:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19916.1|19912.1|81
1631847900000|2021-09-17 03:05:00|19919.2|19915.2|19919.2|19915.2|19919.2|19915.2|19919.2|19915.2|13
1631848200000|2021-09-17 03:10:00|19917.6|19913.6|19922.3|19918.3|19922.3|19918.3|19917.6|19913.6|55
1631848500000|2021-09-17 03:15:00|19925.4|19921.4|19928.6|19924.6|19928.6|19924.6|19922.3|19918.3|79
1631848800000|2021-09-17 03:20:00|19922.3|19918.3|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|126
1631849100000|2021-09-17 03:25:00|19923.9|19919.9|19922.3|19918.3|19923.9|19919.9|19922.3|19918.3|14
1631849400000|2021-09-17 03:30:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|24
1631849700000|2021-09-17 03:35:00|||||||||7
1631850000000|2021-09-17 03:40:00|||||||||5
1631850300000|2021-09-17 03:45:00|||||||||7
1631850600000|2021-09-17 03:50:00|19923.9|19919.9|19922.3|19918.3|19923.9|19919.9|19922.3|19918.3|11
1631850900000|2021-09-17 03:55:00|19925.4|19921.4|19928.6|19924.6|19928.6|19924.6|19923.9|19919.9|30
1631851200000|2021-09-17 04:00:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|81
1631851500000|2021-09-17 04:05:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|30
1631851800000|2021-09-17 04:10:00|||||||||2
1631852100000|2021-09-17 04:15:00|19933.3|19929.3|19934.8|19930.8|19934.8|19930.8|19933.3|19929.3|5
1631852400000|2021-09-17 04:20:00|19933.3|19929.3|19934.8|19930.8|19937.9|19933.9|19933.3|19929.3|52
1631852700000|2021-09-17 04:25:00|19931.7|19927.7|19931.7|19927.7|19931.7|19927.7|19931.7|19927.7|8
1631853000000|2021-09-17 04:30:00|19928.6|19924.6|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|14
1631853300000|2021-09-17 04:35:00|19927|19923|19925.4|19921.4|19927|19923|19925.4|19921.4|13
1631853600000|2021-09-17 04:40:00|19928.6|19924.6|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|30
1631853900000|2021-09-17 04:45:00|19923.9|19919.9|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|13
1631854200000|2021-09-17 04:50:00|||||||||1
1631854500000|2021-09-17 04:55:00|||||||||2
1631854800000|2021-09-17 05:00:00|19922.3|19918.3|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|55
1631855100000|2021-09-17 05:05:00|19914.5|19910.5|19912.9|19908.9|19914.5|19910.5|19909.8|19905.8|19
1631855400000|2021-09-17 05:10:00|19909.8|19905.8|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|68
1631855700000|2021-09-17 05:15:00|19911.4|19907.4|19909.8|19905.8|19911.4|19907.4|19909.8|19905.8|11
1631856000000|2021-09-17 05:20:00|19906.7|19902.7|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|63
1631856300000|2021-09-17 05:25:00|19911.4|19907.4|19909.8|19905.8|19912.9|19908.9|19909.8|19905.8|24
1631856600000|2021-09-17 05:30:00|||||||||8
1631856900000|2021-09-17 05:35:00|19912.9|19908.9|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|50
1631857200000|2021-09-17 05:40:00|19908.3|19904.3|19905.1|19901.1|19908.3|19904.3|19903.6|19899.6|18
1631857500000|2021-09-17 05:45:00|19906.7|19902.7|19909.8|19905.8|19909.8|19905.8|19906.7|19902.7|11
1631857800000|2021-09-17 05:50:00|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|34
1631858100000|2021-09-17 05:55:00|19911.4|19907.4|19911.4|19907.4|19912.9|19908.9|19909.8|19905.8|25
1631858400000|2021-09-17 06:00:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19897.3|19893.3|108
1631858700000|2021-09-17 06:05:00|19909.8|19905.8|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|65
1631859000000|2021-09-17 06:10:00|19914.5|19910.5|19909.8|19905.8|19917.6|19913.6|19909.8|19905.8|15
1631859300000|2021-09-17 06:15:00|19908.3|19904.3|19912.9|19908.9|19912.9|19908.9|19906.7|19902.7|10
1631859600000|2021-09-17 06:20:00|19916.1|19912.1|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|42
1631859900000|2021-09-17 06:25:00|19922.3|19918.3|19919.2|19915.2|19922.3|19918.3|19916.1|19912.1|116
1631860200000|2021-09-17 06:30:00|19916.1|19912.1|19916.1|19912.1|19922.3|19918.3|19912.9|19908.9|62
1631860500000|2021-09-17 06:35:00|19914.5|19910.5|19925.4|19921.4|19928.6|19924.6|19914.5|19910.5|92
1631860800000|2021-09-17 06:40:00|19928.6|19924.6|19925.4|19921.4|19934.8|19930.8|19925.4|19921.4|93
1631861100000|2021-09-17 06:45:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|178
1631861400000|2021-09-17 06:50:00|19927|19923|19922.3|19918.3|19928.6|19924.6|19922.3|19918.3|89
1631861700000|2021-09-17 06:55:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|91
1631862000000|2021-09-17 07:00:00|19923.9|19919.9|19912.9|19908.9|19928.6|19924.6|19911.4|19907.4|215
1631862300000|2021-09-17 07:05:00|19909.8|19905.8|19906.7|19902.7|19919.2|19915.2|19906.7|19902.7|289
1631862600000|2021-09-17 07:10:00|19912.9|19908.9|19922.3|19918.3|19925.4|19921.4|19912.9|19908.9|134
1631862900000|2021-09-17 07:15:00|19925.4|19921.4|19944.2|19940.2|19944.2|19940.2|19922.3|19918.3|279
1631863200000|2021-09-17 07:20:00|19941.1|19937.1|19950.4|19946.4|19950.4|19946.4|19941.1|19937.1|171
1631863500000|2021-09-17 07:25:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19934.8|19930.8|255
1631863800000|2021-09-17 07:30:00|19945.8|19941.8|19934.8|19930.8|19952|19948|19934.8|19930.8|136
1631864100000|2021-09-17 07:35:00|19933.3|19929.3|19925.4|19921.4|19934.8|19930.8|19919.2|19915.2|82
1631864400000|2021-09-17 07:40:00|19922.3|19918.3|19919.2|19915.2|19925.4|19921.4|19909.8|19905.8|107
1631864700000|2021-09-17 07:45:00|19920.8|19916.8|19934.8|19930.8|19937.9|19933.9|19919.2|19915.2|126
1631865000000|2021-09-17 07:50:00|19931.7|19927.7|19925.4|19921.4|19933.3|19929.3|19919.2|19915.2|117
1631865300000|2021-09-17 07:55:00|19927|19923|19925.4|19921.4|19934.8|19930.8|19925.4|19921.4|232
1631865600000|2021-09-17 08:00:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|168
1631865900000|2021-09-17 08:05:00|19925.4|19921.4|19912.9|19908.9|19925.4|19921.4|19912.9|19908.9|142
1631866200000|2021-09-17 08:10:00|19916.1|19912.1|19925.4|19921.4|19928.6|19924.6|19912.9|19908.9|242
1631866500000|2021-09-17 08:15:00|19922.3|19918.3|19925.4|19921.4|19931.7|19927.7|19922.3|19918.3|142
1631866800000|2021-09-17 08:20:00|19923.9|19919.9|19930.1|19926.1|19931.7|19927.7|19922.3|19918.3|133
1631867100000|2021-09-17 08:25:00|19931.7|19927.7|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|106
1631867400000|2021-09-17 08:30:00|19923.9|19919.9|19897.3|19893.3|19925.4|19921.4|19897.3|19893.3|212
1631867700000|2021-09-17 08:35:00|19900.4|19896.4|19887.9|19883.9|19900.4|19896.4|19884.8|19880.8|267
1631868000000|2021-09-17 08:40:00|19884.8|19880.8|19894.2|19890.2|19897.3|19893.3|19881.7|19877.7|166
1631868300000|2021-09-17 08:45:00|19891.1|19887.1|19891.1|19887.1|19897.3|19893.3|19889.5|19885.5|151
1631868600000|2021-09-17 08:50:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19884.8|19880.8|152
1631868900000|2021-09-17 08:55:00|19892.6|19888.6|19903.6|19899.6|19903.6|19899.6|19892.6|19888.6|72
1631869200000|2021-09-17 09:00:00|19902|19898|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|91
1631869500000|2021-09-17 09:05:00|19906.7|19902.7|19912.9|19908.9|19922.3|19918.3|19906.7|19902.7|221
1631869800000|2021-09-17 09:10:00|19911.4|19907.4|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|86
1631870100000|2021-09-17 09:15:00|19908.3|19904.3|19909.8|19905.8|19916.1|19912.1|19906.7|19902.7|87
1631870400000|2021-09-17 09:20:00|19912.9|19908.9|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|121
1631870700000|2021-09-17 09:25:00|19916.1|19912.1|19916.1|19912.1|19925.4|19921.4|19916.1|19912.1|269
1631871000000|2021-09-17 09:30:00|19912.9|19908.9|19919.2|19915.2|19919.2|19915.2|19911.4|19907.4|91
1631871300000|2021-09-17 09:35:00|19917.6|19913.6|19903.6|19899.6|19919.2|19915.2|19903.6|19899.6|152
1631871600000|2021-09-17 09:40:00|19900.4|19896.4|19906.7|19902.7|19909.8|19905.8|19900.4|19896.4|75
1631871900000|2021-09-17 09:45:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|98
1631872200000|2021-09-17 09:50:00|19905.1|19901.1|19912.9|19908.9|19916.1|19912.1|19897.3|19893.3|222
1631872500000|2021-09-17 09:55:00|19914.5|19910.5|19894.2|19890.2|19914.5|19910.5|19894.2|19890.2|104
1631872800000|2021-09-17 10:00:00|19897.3|19893.3|19903.6|19899.6|19903.6|19899.6|19897.3|19893.3|131
1631873100000|2021-09-17 10:05:00|19902|19898|19897.3|19893.3|19903.6|19899.6|19897.3|19893.3|48
1631873400000|2021-09-17 10:10:00|19895.8|19891.8|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|110
1631873700000|2021-09-17 10:15:00|19903.6|19899.6|19902|19898|19903.6|19899.6|19897.3|19893.3|66
1631874000000|2021-09-17 10:20:00|19900.4|19896.4|19903.6|19899.6|19906.7|19902.7|19897.3|19893.3|70
1631874300000|2021-09-17 10:25:00|19905.1|19901.1|19903.6|19899.6|19909.8|19905.8|19900.4|19896.4|34
1631874600000|2021-09-17 10:30:00|19905.1|19901.1|19912.9|19908.9|19912.9|19908.9|19903.6|19899.6|76
1631874900000|2021-09-17 10:35:00|19914.5|19910.5|19909.8|19905.8|19919.2|19915.2|19909.8|19905.8|59
1631875200000|2021-09-17 10:40:00|19912.9|19908.9|19909.8|19905.8|19912.9|19908.9|19908.3|19904.3|91
1631875500000|2021-09-17 10:45:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|92
1631875800000|2021-09-17 10:50:00|19905.1|19901.1|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|114
1631876100000|2021-09-17 10:55:00|19903.6|19899.6|19894.2|19890.2|19908.3|19904.3|19894.2|19890.2|74
1631876400000|2021-09-17 11:00:00|19900.4|19896.4|19884.8|19880.8|19900.4|19896.4|19878.6|19874.6|298
1631876700000|2021-09-17 11:05:00|19887.9|19883.9|19897.3|19893.3|19897.3|19893.3|19887.9|19883.9|170
1631877000000|2021-09-17 11:10:00|19900.4|19896.4|19903.6|19899.6|19903.6|19899.6|19894.2|19890.2|88
1631877300000|2021-09-17 11:15:00|19900.4|19896.4|19881.7|19877.7|19900.4|19896.4|19878.6|19874.6|221
1631877600000|2021-09-17 11:20:00|19880.1|19876.1|19887.9|19883.9|19887.9|19883.9|19878.6|19874.6|134
1631877900000|2021-09-17 11:25:00|19894.2|19890.2|19884.8|19880.8|19894.2|19890.2|19881.7|19877.7|110
1631878200000|2021-09-17 11:30:00|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|111
1631878500000|2021-09-17 11:35:00|19886.4|19882.4|19881.7|19877.7|19887.9|19883.9|19881.7|19877.7|83
1631878800000|2021-09-17 11:40:00|19878.6|19874.6|19872.3|19868.3|19881.7|19877.7|19872.3|19868.3|214
1631879100000|2021-09-17 11:45:00|19869.2|19865.2|19869.2|19865.2|19881.7|19877.7|19869.2|19865.2|221
1631879400000|2021-09-17 11:50:00|19872.3|19868.3|19875.4|19871.4|19875.4|19871.4|19862.9|19858.9|260
1631879700000|2021-09-17 11:55:00|19877|19873|19875.4|19871.4|19881.7|19877.7|19875.4|19871.4|201
1631880000000|2021-09-17 12:00:00|19877|19873|19887.9|19883.9|19892.6|19888.6|19875.4|19871.4|353
1631880300000|2021-09-17 12:05:00|19884.8|19880.8|19891.1|19887.1|19894.2|19890.2|19884.8|19880.8|377
1631880600000|2021-09-17 12:10:00|19889.5|19885.5|19887.9|19883.9|19894.2|19890.2|19881.7|19877.7|322
1631880900000|2021-09-17 12:15:00|19891.1|19887.1|19906.7|19902.7|19914.5|19910.5|19887.9|19883.9|693
1631881200000|2021-09-17 12:20:00|19903.6|19899.6|19922.3|19918.3|19927|19923|19903.6|19899.6|764
1631881500000|2021-09-17 12:25:00|19919.2|19915.2|19925.4|19921.4|19925.4|19921.4|19916.1|19912.1|473
1631881800000|2021-09-17 12:30:00|19922.3|19918.3|19909.8|19905.8|19922.3|19918.3|19909.8|19905.8|328
1631882100000|2021-09-17 12:35:00|19912.9|19908.9|19903.6|19899.6|19912.9|19908.9|19891.1|19887.1|673
1631882400000|2021-09-17 12:40:00|19902|19898|19872.3|19868.3|19903.6|19899.6|19872.3|19868.3|405
1631882700000|2021-09-17 12:45:00|19875.4|19871.4|19859.8|19855.8|19881.7|19877.7|19858.3|19854.3|526
1631883000000|2021-09-17 12:50:00|19862.9|19858.9|19859.8|19855.8|19866.1|19862.1|19850.4|19846.4|1055
1631883300000|2021-09-17 12:55:00|19858.3|19854.3|19834.8|19830.8|19858.3|19854.3|19834.8|19830.8|834
1631883600000|2021-09-17 13:00:00|19831.7|19827.7|19798.9|19794.9|19831.7|19827.7|19791.1|19787.1|1643
1631883900000|2021-09-17 13:05:00|19797.3|19793.3|19797.3|19793.3|19806.7|19802.7|19787.9|19783.9|759
1631884200000|2021-09-17 13:10:00|19794.2|19790.2|19806.7|19802.7|19808.3|19804.3|19784.8|19780.8|827
1631884500000|2021-09-17 13:15:00|19803.6|19799.6|19800.4|19796.4|19809.8|19805.8|19794.2|19790.2|456
1631884800000|2021-09-17 13:20:00|19802|19798|19797.3|19793.3|19803.6|19799.6|19791.1|19787.1|592
1631885100000|2021-09-17 13:25:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19778.6|19774.6|1018
1631885400000|2021-09-17 13:30:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19781.7|19777.7|860
1631885700000|2021-09-17 13:35:00|19797.3|19793.3|19769.2|19765.2|19800.4|19796.4|19762.9|19758.9|1580
1631886000000|2021-09-17 13:40:00|19770.8|19766.8|19775.4|19771.4|19775.4|19771.4|19753.6|19749.6|1254
1631886300000|2021-09-17 13:45:00|19778.6|19774.6|19797.3|19793.3|19800.4|19796.4|19769.2|19765.2|834
1631886600000|2021-09-17 13:50:00|19794.2|19790.2|19787.9|19783.9|19797.3|19793.3|19766.1|19762.1|852
1631886900000|2021-09-17 13:55:00|19791.1|19787.1|19797.3|19793.3|19803.6|19799.6|19787.9|19783.9|697
1631887200000|2021-09-17 14:00:00|19798.9|19794.9|19803.6|19799.6|19816.1|19812.1|19784.8|19780.8|786
1631887500000|2021-09-17 14:05:00|19800.4|19796.4|19794.2|19790.2|19806.7|19802.7|19778.6|19774.6|1165
1631887800000|2021-09-17 14:10:00|19797.3|19793.3|19762.9|19758.9|19797.3|19793.3|19756.7|19752.7|627
1631888100000|2021-09-17 14:15:00|19759.8|19755.8|19747.3|19743.3|19766.1|19762.1|19737.9|19733.9|1287
1631888400000|2021-09-17 14:20:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19737.9|19733.9|904
1631888700000|2021-09-17 14:25:00|19753.6|19749.6|19750.4|19746.4|19753.6|19749.6|19731.7|19727.7|757
1631889000000|2021-09-17 14:30:00|19748.9|19744.9|19747.3|19743.3|19753.6|19749.6|19731.7|19727.7|680
1631889300000|2021-09-17 14:35:00|19745.8|19741.8|19744.2|19740.2|19747.3|19743.3|19731.7|19727.7|753
1631889600000|2021-09-17 14:40:00|19741.1|19737.1|19753.6|19749.6|19756.7|19752.7|19734.8|19730.8|584
1631889900000|2021-09-17 14:45:00|19756.7|19752.7|19750.4|19746.4|19756.7|19752.7|19741.1|19737.1|825
1631890200000|2021-09-17 14:50:00|19748.9|19744.9|19766.1|19762.1|19769.2|19765.2|19747.3|19743.3|394
1631890500000|2021-09-17 14:55:00|19767.6|19763.6|19778.6|19774.6|19784.8|19780.8|19766.1|19762.1|656
1631890800000|2021-09-17 15:00:00|19781.7|19777.7|19764.5|19760.5|19781.7|19777.7|19759.8|19755.8|701
1631891100000|2021-09-17 15:05:00|19762.9|19758.9|19772.3|19768.3|19778.6|19774.6|19762.9|19758.9|453
1631891400000|2021-09-17 15:10:00|19775.4|19771.4|19772.3|19768.3|19778.6|19774.6|19767.6|19763.6|973
1631891700000|2021-09-17 15:15:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19756.7|19752.7|946
1631892000000|2021-09-17 15:20:00|19772.3|19768.3|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|368
1631892300000|2021-09-17 15:25:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|363
1631892600000|2021-09-17 15:30:00|19773.9|19769.9|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|499
1631892900000|2021-09-17 15:35:00|19767.6|19763.6|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|668
1631893200000|2021-09-17 15:40:00|19766.1|19762.1|19778.6|19774.6|19778.6|19774.6|19766.1|19762.1|519
1631893500000|2021-09-17 15:45:00|19775.4|19771.4|19781.7|19777.7|19787.9|19783.9|19775.4|19771.4|770
1631893800000|2021-09-17 15:50:00|19778.6|19774.6|19775.4|19771.4|19784.8|19780.8|19775.4|19771.4|354
1631894100000|2021-09-17 15:55:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|541
1631894400000|2021-09-17 16:00:00|19769.2|19765.2|19766.1|19762.1|19772.3|19768.3|19766.1|19762.1|596
1631894700000|2021-09-17 16:05:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|359
1631895000000|2021-09-17 16:10:00|19767.6|19763.6|19772.3|19768.3|19778.6|19774.6|19766.1|19762.1|415
1631895300000|2021-09-17 16:15:00|19769.2|19765.2|19769.2|19765.2|19784.8|19780.8|19769.2|19765.2|535
1631895600000|2021-09-17 16:20:00|19766.1|19762.1|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|426
1631895900000|2021-09-17 16:25:00|19767.6|19763.6|19769.2|19765.2|19772.3|19768.3|19767.6|19763.6|319
1631896200000|2021-09-17 16:30:00|19772.3|19768.3|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|125
1631896500000|2021-09-17 16:35:00|19781.7|19777.7|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|286
1631896800000|2021-09-17 16:40:00|19773.9|19769.9|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|203
1631897100000|2021-09-17 16:45:00|19775.4|19771.4|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|136
1631897400000|2021-09-17 16:50:00|19781.7|19777.7|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|293
1631897700000|2021-09-17 16:55:00|19778.6|19774.6|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|330
1631898000000|2021-09-17 17:00:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19769.2|19765.2|348
1631898300000|2021-09-17 17:05:00|19777|19773|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|156
1631898600000|2021-09-17 17:10:00|19777|19773|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|282
1631898900000|2021-09-17 17:15:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|75
1631899200000|2021-09-17 17:20:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|185
1631899500000|2021-09-17 17:25:00|19775.4|19771.4|19787.9|19783.9|19787.9|19783.9|19775.4|19771.4|373
1631899800000|2021-09-17 17:30:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|270
1631900100000|2021-09-17 17:35:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|170
1631900400000|2021-09-17 17:40:00|19783.3|19779.3|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|159
1631900700000|2021-09-17 17:45:00|19784.8|19780.8|19787.9|19783.9|19791.1|19787.1|19778.6|19774.6|312
1631901000000|2021-09-17 17:50:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|305
1631901300000|2021-09-17 17:55:00|19797.3|19793.3|19791.1|19787.1|19797.3|19793.3|19787.9|19783.9|166
1631901600000|2021-09-17 18:00:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19784.8|19780.8|101
1631901900000|2021-09-17 18:05:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|203
1631902200000|2021-09-17 18:10:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|203
1631902500000|2021-09-17 18:15:00|19800.4|19796.4|19794.2|19790.2|19800.4|19796.4|19791.1|19787.1|102
1631902800000|2021-09-17 18:20:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|240
1631903100000|2021-09-17 18:25:00|19797.3|19793.3|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|162
1631903400000|2021-09-17 18:30:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|87
1631903700000|2021-09-17 18:35:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|155
1631904000000|2021-09-17 18:40:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|103
1631904300000|2021-09-17 18:45:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|207
1631904600000|2021-09-17 18:50:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|151
1631904900000|2021-09-17 18:55:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|1311
1631905200000|2021-09-17 19:00:00|19784.8|19780.8|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|595
1631905500000|2021-09-17 19:05:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|209
1631905800000|2021-09-17 19:10:00|19794.2|19790.2|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|423
1631906100000|2021-09-17 19:15:00|19803.6|19799.6|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|694
1631906400000|2021-09-17 19:20:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|122
1631906700000|2021-09-17 19:25:00|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|317
1631907000000|2021-09-17 19:30:00|19800.4|19796.4|19787.9|19783.9|19800.4|19796.4|19787.9|19783.9|491
1631907300000|2021-09-17 19:35:00|19791.1|19787.1|19781.7|19777.7|19791.1|19787.1|19781.7|19777.7|289
1631907600000|2021-09-17 19:40:00|19783.3|19779.3|19784.8|19780.8|19784.8|19780.8|19783.3|19779.3|38
1631907900000|2021-09-17 19:45:00|19786.4|19782.4|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|588
1631908200000|2021-09-17 19:50:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19781.7|19777.7|641
1631908500000|2021-09-17 19:55:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19781.7|19777.7|794
1631908800000|2021-09-17 20:00:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|498
1631909100000|2021-09-17 20:05:00|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|277
1631909400000|2021-09-17 20:10:00|19794.2|19790.2|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|401
1631909700000|2021-09-17 20:15:00|19798.9|19794.9|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|188
1631910000000|2021-09-17 20:20:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|331
1631910300000|2021-09-17 20:25:00|19797.3|19793.3|19803.6|19799.6|19803.6|19799.6|19797.3|19793.3|233
1631910600000|2021-09-17 20:30:00|19806.7|19802.7|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|263
1631910900000|2021-09-17 20:35:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|170
1631911200000|2021-09-17 20:40:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|182
1631911500000|2021-09-17 20:45:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|176
1631911800000|2021-09-17 20:50:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|106
1631912100000|2021-09-17 20:55:00|19811.4|19807.4|19819.2|19815.2|19822.3|19818.3|19809.8|19805.8|429
1632088800000|2021-09-19 22:00:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19808.3|19804.3|241
1632089100000|2021-09-19 22:05:00|19820.8|19816.8|19822.3|19818.3|19825.4|19821.4|19820.8|19816.8|60
1632089400000|2021-09-19 22:10:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|11
1632089700000|2021-09-19 22:15:00|||||||||2
1632090000000|2021-09-19 22:20:00|19823.9|19819.9|19823.9|19819.9|19825.4|19821.4|19822.3|19818.3|20
1632090300000|2021-09-19 22:25:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|34
1632090600000|2021-09-19 22:30:00|19817.6|19813.6|19820.8|19816.8|19822.3|19818.3|19817.6|19813.6|52
1632090900000|2021-09-19 22:35:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|13
1632091200000|2021-09-19 22:40:00|||||||||3
1632091500000|2021-09-19 22:45:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|14
1632091800000|2021-09-19 22:50:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|18
1632092100000|2021-09-19 22:55:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|22
1632092400000|2021-09-19 23:00:00|19816.1|19812.1|19819.2|19815.2|19820.8|19816.8|19816.1|19812.1|70
1632092700000|2021-09-19 23:05:00|||||||||4
1632093000000|2021-09-19 23:10:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|21
1632093300000|2021-09-19 23:15:00|||||||||5
1632093600000|2021-09-19 23:20:00|19817.6|19813.6|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|16
1632093900000|2021-09-19 23:25:00|||||||||11
1632094200000|2021-09-19 23:30:00|||||||||4
1632094500000|2021-09-19 23:35:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19811.4|19807.4|17
1632094800000|2021-09-19 23:40:00|19811.4|19807.4|19816.1|19812.1|19816.1|19812.1|19811.4|19807.4|30
1632095100000|2021-09-19 23:45:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|20
1632095400000|2021-09-19 23:50:00|19811.4|19807.4|19811.4|19807.4|19812.9|19808.9|19809.8|19805.8|18
1632095700000|2021-09-19 23:55:00|19812.9|19808.9|19814.5|19810.5|19816.1|19812.1|19809.8|19805.8|33
1632096000000|2021-09-20 00:00:00|19812.9|19808.9|19794.2|19790.2|19812.9|19808.9|19791.1|19787.1|78
1632096300000|2021-09-20 00:05:00|19797.3|19793.3|19805.1|19801.1|19806.7|19802.7|19797.3|19793.3|110
1632096600000|2021-09-20 00:10:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|2
1632096900000|2021-09-20 00:15:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19802|19798|13
1632097200000|2021-09-20 00:20:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|27
1632097500000|2021-09-20 00:25:00|19809.8|19805.8|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|14
1632097800000|2021-09-20 00:30:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|20
1632098100000|2021-09-20 00:35:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|3
1632098400000|2021-09-20 00:40:00|19802|19798|19802|19798|19803.6|19799.6|19800.4|19796.4|40
1632098700000|2021-09-20 00:45:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19798.9|19794.9|24
1632099000000|2021-09-20 00:50:00|||||||||2
1632099300000|2021-09-20 00:55:00|||||||||1
1632099600000|2021-09-20 01:00:00|19798.9|19794.9|19811.4|19807.4|19812.9|19808.9|19798.9|19794.9|36
1632099900000|2021-09-20 01:05:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|19
1632100200000|2021-09-20 01:10:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19806.7|19802.7|14
1632100500000|2021-09-20 01:15:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|40
1632100800000|2021-09-20 01:20:00|19808.3|19804.3|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|16
1632101100000|2021-09-20 01:25:00|19814.5|19810.5|19817.6|19813.6|19819.2|19815.2|19812.9|19808.9|33
1632101400000|2021-09-20 01:30:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|11
1632101700000|2021-09-20 01:35:00|19823.9|19819.9|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|32
1632102000000|2021-09-20 01:40:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|33
1632102300000|2021-09-20 01:45:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|52
1632102600000|2021-09-20 01:50:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|29
1632102900000|2021-09-20 01:55:00|||||||||5
1632103200000|2021-09-20 02:00:00|||||||||13
1632103500000|2021-09-20 02:05:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|50
1632103800000|2021-09-20 02:10:00|19820.8|19816.8|19822.3|19818.3|19822.3|19818.3|19820.8|19816.8|14
1632104100000|2021-09-20 02:15:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|18
1632104400000|2021-09-20 02:20:00|19831.7|19827.7|19836.4|19832.4|19837.9|19833.9|19828.6|19824.6|70
1632104700000|2021-09-20 02:25:00|19834.8|19830.8|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|19
1632105000000|2021-09-20 02:30:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|15
1632105300000|2021-09-20 02:35:00|19842.6|19838.6|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|47
1632105600000|2021-09-20 02:40:00|19842.6|19838.6|19844.2|19840.2|19847.3|19843.3|19841.1|19837.1|30
1632105900000|2021-09-20 02:45:00|19845.8|19841.8|19847.3|19843.3|19850.4|19846.4|19845.8|19841.8|68
1632106200000|2021-09-20 02:50:00|19848.9|19844.9|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|81
1632106500000|2021-09-20 02:55:00|19847.3|19843.3|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|21
1632106800000|2021-09-20 03:00:00|19848.9|19844.9|19850.4|19846.4|19853.6|19849.6|19847.3|19843.3|30
1632107100000|2021-09-20 03:05:00|19848.9|19844.9|19847.3|19843.3|19848.9|19844.9|19847.3|19843.3|30
1632107400000|2021-09-20 03:10:00|19848.9|19844.9|19847.3|19843.3|19853.6|19849.6|19847.3|19843.3|140
1632107700000|2021-09-20 03:15:00|19844.2|19840.2|19837.9|19833.9|19844.2|19840.2|19834.8|19830.8|91
1632108000000|2021-09-20 03:20:00|||||||||3
1632108300000|2021-09-20 03:25:00|19836.4|19832.4|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|40
1632108600000|2021-09-20 03:30:00|19836.4|19832.4|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|13
1632108900000|2021-09-20 03:35:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|6
1632109200000|2021-09-20 03:40:00|19839.5|19835.5|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|13
1632109500000|2021-09-20 03:45:00|19836.4|19832.4|19834.8|19830.8|19836.4|19832.4|19834.8|19830.8|9
1632109800000|2021-09-20 03:50:00|19833.3|19829.3|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|34
1632110100000|2021-09-20 03:55:00|19836.4|19832.4|19841.1|19837.1|19841.1|19837.1|19836.4|19832.4|9
1632110400000|2021-09-20 04:00:00|19839.5|19835.5|19837.9|19833.9|19839.5|19835.5|19837.9|19833.9|0
1632110700000|2021-09-20 04:05:00|19841.1|19837.1|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|53
1632111000000|2021-09-20 04:10:00|19842.6|19838.6|19844.2|19840.2|19845.8|19841.8|19842.6|19838.6|7
1632111300000|2021-09-20 04:15:00|19845.8|19841.8|19847.3|19843.3|19848.9|19844.9|19845.8|19841.8|6
1632111600000|2021-09-20 04:20:00|19848.9|19844.9|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|10
1632112200000|2021-09-20 04:30:00|19847.3|19843.3|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|10
1632112500000|2021-09-20 04:35:00|19853.6|19849.6|19856.7|19852.7|19856.7|19852.7|19853.6|19849.6|34
1632112800000|2021-09-20 04:40:00|19855.1|19851.1|19856.7|19852.7|19856.7|19852.7|19853.6|19849.6|24
1632113100000|2021-09-20 04:45:00|19855.1|19851.1|19850.4|19846.4|19855.1|19851.1|19850.4|19846.4|18
1632113400000|2021-09-20 04:50:00|19847.3|19843.3|19844.2|19840.2|19847.3|19843.3|19841.1|19837.1|87
1632113700000|2021-09-20 04:55:00|19845.8|19841.8|19844.2|19840.2|19845.8|19841.8|19844.2|19840.2|11
1632114000000|2021-09-20 05:00:00|19847.3|19843.3|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|20
1632114300000|2021-09-20 05:05:00|19847.3|19843.3|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|58
1632114600000|2021-09-20 05:10:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|16
1632114900000|2021-09-20 05:15:00|19842.6|19838.6|19841.1|19837.1|19842.6|19838.6|19841.1|19837.1|10
1632115200000|2021-09-20 05:20:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|5
1632115500000|2021-09-20 05:25:00|||||||||35
1632115800000|2021-09-20 05:30:00|19845.8|19841.8|19844.2|19840.2|19845.8|19841.8|19844.2|19840.2|23
1632116100000|2021-09-20 05:35:00|19847.3|19843.3|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|18
1632116400000|2021-09-20 05:40:00|19845.8|19841.8|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|5
1632116700000|2021-09-20 05:45:00|||||||||17
1632117000000|2021-09-20 05:50:00|19845.8|19841.8|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|9
1632117300000|2021-09-20 05:55:00|19847.3|19843.3|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|26
1632117600000|2021-09-20 06:00:00|19844.2|19840.2|19825.4|19821.4|19844.2|19840.2|19825.4|19821.4|169
1632117900000|2021-09-20 06:05:00|19827|19823|19841.1|19837.1|19841.1|19837.1|19825.4|19821.4|116
1632118200000|2021-09-20 06:10:00|19839.5|19835.5|19844.2|19840.2|19847.3|19843.3|19837.9|19833.9|238
1632118500000|2021-09-20 06:15:00|19842.6|19838.6|19850.4|19846.4|19853.6|19849.6|19841.1|19837.1|189
1632118800000|2021-09-20 06:20:00|19853.6|19849.6|19853.6|19849.6|19859.8|19855.8|19850.4|19846.4|251
1632119100000|2021-09-20 06:25:00|19856.7|19852.7|19856.7|19852.7|19862.9|19858.9|19853.6|19849.6|146
1632119400000|2021-09-20 06:30:00|19853.6|19849.6|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|107
1632119700000|2021-09-20 06:35:00|19853.6|19849.6|19862.9|19858.9|19866.1|19862.1|19853.6|19849.6|142
1632120000000|2021-09-20 06:40:00|19864.5|19860.5|19869.2|19865.2|19870.8|19866.8|19862.9|19858.9|206
1632120300000|2021-09-20 06:45:00|19866.1|19862.1|19869.2|19865.2|19875.4|19871.4|19866.1|19862.1|320
1632120600000|2021-09-20 06:50:00|19870.8|19866.8|19866.1|19862.1|19872.3|19868.3|19862.9|19858.9|199
1632120900000|2021-09-20 06:55:00|19867.6|19863.6|19866.1|19862.1|19869.2|19865.2|19859.8|19855.8|134
1632121200000|2021-09-20 07:00:00|19864.5|19860.5|19866.1|19862.1|19866.1|19862.1|19847.3|19843.3|438
1632121500000|2021-09-20 07:05:00|19864.5|19860.5|19866.1|19862.1|19869.2|19865.2|19859.8|19855.8|252
1632121800000|2021-09-20 07:10:00|19869.2|19865.2|19866.1|19862.1|19869.2|19865.2|19856.7|19852.7|239
1632122100000|2021-09-20 07:15:00|19869.2|19865.2|19872.3|19868.3|19875.4|19871.4|19866.1|19862.1|328
1632122400000|2021-09-20 07:20:00|19878.6|19874.6|19878.6|19874.6|19881.7|19877.7|19869.2|19865.2|298
1632122700000|2021-09-20 07:25:00|19881.7|19877.7|19884.8|19880.8|19887.9|19883.9|19875.4|19871.4|367
1632123000000|2021-09-20 07:30:00|19881.7|19877.7|19862.9|19858.9|19884.8|19880.8|19859.8|19855.8|324
1632123300000|2021-09-20 07:35:00|19864.5|19860.5|19866.1|19862.1|19875.4|19871.4|19864.5|19860.5|165
1632123600000|2021-09-20 07:40:00|19867.6|19863.6|19869.2|19865.2|19875.4|19871.4|19866.1|19862.1|151
1632123900000|2021-09-20 07:45:00|19872.3|19868.3|19881.7|19877.7|19881.7|19877.7|19869.2|19865.2|174
1632124200000|2021-09-20 07:50:00|19883.3|19879.3|19897.3|19893.3|19897.3|19893.3|19878.6|19874.6|183
1632124500000|2021-09-20 07:55:00|19894.2|19890.2|19906.7|19902.7|19912.9|19908.9|19894.2|19890.2|622
1632124800000|2021-09-20 08:00:00|19905.1|19901.1|19903.6|19899.6|19916.1|19912.1|19903.6|19899.6|384
1632125100000|2021-09-20 08:05:00|19906.7|19902.7|19900.4|19896.4|19912.9|19908.9|19900.4|19896.4|306
1632125400000|2021-09-20 08:10:00|19903.6|19899.6|19912.9|19908.9|19912.9|19908.9|19903.6|19899.6|153
1632125700000|2021-09-20 08:15:00|19909.8|19905.8|19909.8|19905.8|19916.1|19912.1|19909.8|19905.8|232
1632126000000|2021-09-20 08:20:00|19912.9|19908.9|19925.4|19921.4|19925.4|19921.4|19906.7|19902.7|287
1632126300000|2021-09-20 08:25:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|236
1632126600000|2021-09-20 08:30:00|19925.4|19921.4|19937.9|19933.9|19941.1|19937.1|19925.4|19921.4|313
1632126900000|2021-09-20 08:35:00|19936.4|19932.4|19941.1|19937.1|19941.1|19937.1|19931.7|19927.7|227
1632127200000|2021-09-20 08:40:00|19944.2|19940.2|19937.9|19933.9|19955.1|19951.1|19937.9|19933.9|281
1632127500000|2021-09-20 08:45:00|19941.1|19937.1|19931.7|19927.7|19941.1|19937.1|19928.6|19924.6|120
1632127800000|2021-09-20 08:50:00|19928.6|19924.6|19931.7|19927.7|19934.8|19930.8|19922.3|19918.3|180
1632128100000|2021-09-20 08:55:00|19930.1|19926.1|19928.6|19924.6|19942.6|19938.6|19928.6|19924.6|201
1632128400000|2021-09-20 09:00:00|19931.7|19927.7|19931.7|19927.7|19937.9|19933.9|19928.6|19924.6|275
1632128700000|2021-09-20 09:05:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19928.6|19924.6|145
1632129000000|2021-09-20 09:10:00|19933.3|19929.3|19928.6|19924.6|19944.2|19940.2|19927|19923|207
1632129300000|2021-09-20 09:15:00|19931.7|19927.7|19937.9|19933.9|19937.9|19933.9|19928.6|19924.6|184
1632129600000|2021-09-20 09:20:00|19941.1|19937.1|19941.1|19937.1|19947.3|19943.3|19941.1|19937.1|173
1632129900000|2021-09-20 09:25:00|19937.9|19933.9|19928.6|19924.6|19941.1|19937.1|19928.6|19924.6|213
1632130200000|2021-09-20 09:30:00|19927|19923|19931.7|19927.7|19931.7|19927.7|19925.4|19921.4|194
1632130500000|2021-09-20 09:35:00|19934.8|19930.8|19947.3|19943.3|19947.3|19943.3|19934.8|19930.8|221
1632130800000|2021-09-20 09:40:00|19950.4|19946.4|19966.1|19962.1|19966.1|19962.1|19941.1|19937.1|330
1632131100000|2021-09-20 09:45:00|19967.6|19963.6|19978.6|19974.6|19978.6|19974.6|19966.1|19962.1|292
1632131400000|2021-09-20 09:50:00|19975.4|19971.4|19966.1|19962.1|19978.6|19974.6|19959.8|19955.8|299
1632131700000|2021-09-20 09:55:00|19969.2|19965.2|19969.2|19965.2|19969.2|19965.2|19959.8|19955.8|210
1632132000000|2021-09-20 10:00:00|19966.1|19962.1|19966.1|19962.1|19969.2|19965.2|19959.8|19955.8|142
1632132300000|2021-09-20 10:05:00|19964.5|19960.5|19953.6|19949.6|19966.1|19962.1|19953.6|19949.6|148
1632132600000|2021-09-20 10:10:00|19956.7|19952.7|19962.9|19958.9|19966.1|19962.1|19956.7|19952.7|153
1632132900000|2021-09-20 10:15:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19956.7|19952.7|109
1632133200000|2021-09-20 10:20:00|19966.1|19962.1|19972.3|19968.3|19975.4|19971.4|19966.1|19962.1|304
1632133500000|2021-09-20 10:25:00|19975.4|19971.4|19959.8|19955.8|19975.4|19971.4|19959.8|19955.8|84
1632133800000|2021-09-20 10:30:00|19956.7|19952.7|19978.6|19974.6|19978.6|19974.6|19956.7|19952.7|464
1632134100000|2021-09-20 10:35:00|19980.1|19976.1|19972.3|19968.3|19981.7|19977.7|19966.1|19962.1|125
1632134400000|2021-09-20 10:40:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19962.9|19958.9|103
1632134700000|2021-09-20 10:45:00|19970.8|19966.8|19975.4|19971.4|19978.6|19974.6|19969.2|19965.2|175
1632135000000|2021-09-20 10:50:00|19973.9|19969.9|19972.3|19968.3|19978.6|19974.6|19969.2|19965.2|83
1632135300000|2021-09-20 10:55:00|19970.8|19966.8|19962.9|19958.9|19978.6|19974.6|19962.9|19958.9|376
1632135600000|2021-09-20 11:00:00|19966.1|19962.1|19956.7|19952.7|19969.2|19965.2|19956.7|19952.7|301
1632135900000|2021-09-20 11:05:00|19958.3|19954.3|19956.7|19952.7|19964.5|19960.5|19953.6|19949.6|145
1632136200000|2021-09-20 11:10:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|118
1632136500000|2021-09-20 11:15:00|19958.3|19954.3|19966.1|19962.1|19966.1|19962.1|19956.7|19952.7|171
1632136800000|2021-09-20 11:20:00|19969.2|19965.2|19962.9|19958.9|19969.2|19965.2|19962.9|19958.9|288
1632137100000|2021-09-20 11:25:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|124
1632137400000|2021-09-20 11:30:00|19959.8|19955.8|19975.4|19971.4|19987.9|19983.9|19959.8|19955.8|618
1632137700000|2021-09-20 11:35:00|19978.6|19974.6|19969.2|19965.2|19978.6|19974.6|19966.1|19962.1|600
1632138000000|2021-09-20 11:40:00|19972.3|19968.3|19972.3|19968.3|19987.9|19983.9|19969.2|19965.2|796
1632138300000|2021-09-20 11:45:00|19969.2|19965.2|19981.7|19977.7|19981.7|19977.7|19969.2|19965.2|434
1632138600000|2021-09-20 11:50:00|19978.6|19974.6|20000.4|19996.4|20002|19998|19975.4|19971.4|592
1632138900000|2021-09-20 11:55:00|20003.6|19999.6|20028.6|20024.6|20028.6|20024.6|20003.6|19999.6|745
1632139200000|2021-09-20 12:00:00|20031.7|20027.7|20028.6|20024.6|20047.3|20043.3|20019.2|20015.2|1073
1632139500000|2021-09-20 12:05:00|20031.7|20027.7|20044.2|20040.2|20047.3|20043.3|20028.6|20024.6|677
1632139800000|2021-09-20 12:10:00|20047.3|20043.3|20037.9|20033.9|20047.3|20043.3|20034.8|20030.8|731
1632140100000|2021-09-20 12:15:00|20041.1|20037.1|20041.1|20037.1|20044.2|20040.2|20031.7|20027.7|508
1632140400000|2021-09-20 12:20:00|20037.9|20033.9|20047.3|20043.3|20059.8|20055.8|20037.9|20033.9|943
1632140700000|2021-09-20 12:25:00|20044.2|20040.2|20028.6|20024.6|20047.3|20043.3|20027|20023|813
1632141000000|2021-09-20 12:30:00|20031.7|20027.7|20031.7|20027.7|20044.2|20040.2|20028.6|20024.6|715
1632141300000|2021-09-20 12:35:00|20028.6|20024.6|20028.6|20024.6|20031.7|20027.7|20012.9|20008.9|843
1632141600000|2021-09-20 12:40:00|20031.7|20027.7|20019.2|20015.2|20033.3|20029.3|20019.2|20015.2|551
1632141900000|2021-09-20 12:45:00|20022.3|20018.3|20016.1|20012.1|20025.4|20021.4|20009.8|20005.8|471
1632142200000|2021-09-20 12:50:00|20019.2|20015.2|20012.9|20008.9|20019.2|20015.2|20009.8|20005.8|374
1632142500000|2021-09-20 12:55:00|20016.1|20012.1|20016.1|20012.1|20019.2|20015.2|20009.8|20005.8|278
1632142800000|2021-09-20 13:00:00|20011.4|20007.4|20022.3|20018.3|20025.4|20021.4|20009.8|20005.8|341
1632143100000|2021-09-20 13:05:00|20019.2|20015.2|20016.1|20012.1|20022.3|20018.3|20016.1|20012.1|290
1632143400000|2021-09-20 13:10:00|20014.5|20010.5|20003.6|19999.6|20014.5|20010.5|19997.3|19993.3|1166
1632143700000|2021-09-20 13:15:00|20006.7|20002.7|20009.8|20005.8|20009.8|20005.8|20003.6|19999.6|418
1632144000000|2021-09-20 13:20:00|20006.7|20002.7|19972.3|19968.3|20006.7|20002.7|19969.2|19965.2|695
1632144300000|2021-09-20 13:25:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19969.2|19965.2|853
1632144600000|2021-09-20 13:30:00|19977|19973|19962.9|19958.9|19987.9|19983.9|19956.7|19952.7|1566
1632144900000|2021-09-20 13:35:00|19966.1|19962.1|19950.4|19946.4|19966.1|19962.1|19950.4|19946.4|729
1632145200000|2021-09-20 13:40:00|19952|19948|19937.9|19933.9|19953.6|19949.6|19934.8|19930.8|637
1632145500000|2021-09-20 13:45:00|19934.8|19930.8|19937.9|19933.9|19950.4|19946.4|19931.7|19927.7|644
1632145800000|2021-09-20 13:50:00|19934.8|19930.8|19947.3|19943.3|19953.6|19949.6|19934.8|19930.8|620
1632146100000|2021-09-20 13:55:00|19948.9|19944.9|19956.7|19952.7|19959.8|19955.8|19944.2|19940.2|474
1632146400000|2021-09-20 14:00:00|19959.8|19955.8|19978.6|19974.6|19981.7|19977.7|19953.6|19949.6|827
1632146700000|2021-09-20 14:05:00|19981.7|19977.7|19962.9|19958.9|19981.7|19977.7|19956.7|19952.7|645
1632147000000|2021-09-20 14:10:00|19959.8|19955.8|19950.4|19946.4|19966.1|19962.1|19950.4|19946.4|577
1632147300000|2021-09-20 14:15:00|19952|19948|19966.1|19962.1|19969.2|19965.2|19950.4|19946.4|415
1632147600000|2021-09-20 14:20:00|19967.6|19963.6|19989.5|19985.5|19989.5|19985.5|19966.1|19962.1|936
1632147900000|2021-09-20 14:25:00|19987.9|19983.9|19969.2|19965.2|19994.2|19990.2|19969.2|19965.2|928
1632148200000|2021-09-20 14:30:00|19972.3|19968.3|19975.4|19971.4|19981.7|19977.7|19956.7|19952.7|848
1632148500000|2021-09-20 14:35:00|19977|19973|19962.9|19958.9|19980.1|19976.1|19962.9|19958.9|546
1632148800000|2021-09-20 14:40:00|19964.5|19960.5|19972.3|19968.3|19978.6|19974.6|19962.9|19958.9|398
1632149100000|2021-09-20 14:45:00|19973.9|19969.9|19956.7|19952.7|19975.4|19971.4|19956.7|19952.7|426
1632149400000|2021-09-20 14:50:00|19959.8|19955.8|19945.8|19941.8|19966.1|19962.1|19944.2|19940.2|563
1632149700000|2021-09-20 14:55:00|19947.3|19943.3|19962.9|19958.9|19962.9|19958.9|19947.3|19943.3|475
1632150000000|2021-09-20 15:00:00|19966.1|19962.1|19959.8|19955.8|19972.3|19968.3|19959.8|19955.8|275
1632150300000|2021-09-20 15:05:00|19956.7|19952.7|19953.6|19949.6|19962.9|19958.9|19953.6|19949.6|291
1632150600000|2021-09-20 15:10:00|19956.7|19952.7|19953.6|19949.6|19962.9|19958.9|19947.3|19943.3|533
1632150900000|2021-09-20 15:15:00|19950.4|19946.4|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|312
1632151200000|2021-09-20 15:20:00|19948.9|19944.9|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|290
1632151500000|2021-09-20 15:25:00|19950.4|19946.4|19956.7|19952.7|19959.8|19955.8|19942.6|19938.6|350
1632151800000|2021-09-20 15:30:00|19959.8|19955.8|19972.3|19968.3|19972.3|19968.3|19956.7|19952.7|408
1632152100000|2021-09-20 15:35:00|19973.9|19969.9|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|315
1632152400000|2021-09-20 15:40:00|19978.6|19974.6|19981.7|19977.7|19981.7|19977.7|19972.3|19968.3|346
1632152700000|2021-09-20 15:45:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19978.6|19974.6|286
1632153000000|2021-09-20 15:50:00|19987.9|19983.9|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|239
1632153300000|2021-09-20 15:55:00|19987.9|19983.9|19994.2|19990.2|19997.3|19993.3|19987.9|19983.9|426
1632153600000|2021-09-20 16:00:00|19997.3|19993.3|20003.6|19999.6|20003.6|19999.6|19994.2|19990.2|559
1632153900000|2021-09-20 16:05:00|20006.7|20002.7|20006.7|20002.7|20009.8|20005.8|20003.6|19999.6|450
1632154200000|2021-09-20 16:10:00|20005.1|20001.1|20002|19998|20009.8|20005.8|20000.4|19996.4|420
1632154500000|2021-09-20 16:15:00|20000.4|19996.4|20003.6|19999.6|20009.8|20005.8|20000.4|19996.4|421
1632154800000|2021-09-20 16:20:00|20012.9|20008.9|20030.1|20026.1|20034.8|20030.8|20012.9|20008.9|707
1632155100000|2021-09-20 16:25:00|20028.6|20024.6|20025.4|20021.4|20031.7|20027.7|20019.2|20015.2|736
1632155400000|2021-09-20 16:30:00|20022.3|20018.3|20037.9|20033.9|20041.1|20037.1|20022.3|20018.3|443
1632155700000|2021-09-20 16:35:00|20041.1|20037.1|20037.9|20033.9|20050.4|20046.4|20037.9|20033.9|591
1632156000000|2021-09-20 16:40:00|20041.1|20037.1|20053.6|20049.6|20059.8|20055.8|20041.1|20037.1|565
1632156300000|2021-09-20 16:45:00|20056.7|20052.7|20059.8|20055.8|20059.8|20055.8|20053.6|20049.6|395
1632156600000|2021-09-20 16:50:00|20056.7|20052.7|20047.3|20043.3|20058.3|20054.3|20044.2|20040.2|667
1632156900000|2021-09-20 16:55:00|20044.2|20040.2|20041.1|20037.1|20050.4|20046.4|20041.1|20037.1|226
1632157200000|2021-09-20 17:00:00|20044.2|20040.2|20056.7|20052.7|20062.9|20058.9|20041.1|20037.1|348
1632157500000|2021-09-20 17:05:00|20059.8|20055.8|20072.3|20068.3|20072.3|20068.3|20059.8|20055.8|634
1632157800000|2021-09-20 17:10:00|20069.2|20065.2|20056.7|20052.7|20069.2|20065.2|20056.7|20052.7|343
1632158100000|2021-09-20 17:15:00|20059.8|20055.8|20053.6|20049.6|20062.9|20058.9|20053.6|20049.6|404
1632158400000|2021-09-20 17:20:00|20056.7|20052.7|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|252
1632158700000|2021-09-20 17:25:00|20053.6|20049.6|20041.1|20037.1|20056.7|20052.7|20041.1|20037.1|283
1632159000000|2021-09-20 17:30:00|20042.6|20038.6|20047.3|20043.3|20053.6|20049.6|20042.6|20038.6|470
1632159300000|2021-09-20 17:35:00|20044.2|20040.2|20034.8|20030.8|20047.3|20043.3|20034.8|20030.8|450
1632159600000|2021-09-20 17:40:00|20037.9|20033.9|20047.3|20043.3|20047.3|20043.3|20033.3|20029.3|240
1632159900000|2021-09-20 17:45:00|20045.8|20041.8|20037.9|20033.9|20047.3|20043.3|20037.9|20033.9|305
1632160200000|2021-09-20 17:50:00|20041.1|20037.1|20034.8|20030.8|20041.1|20037.1|20034.8|20030.8|304
1632160500000|2021-09-20 17:55:00|20031.7|20027.7|20031.7|20027.7|20037.9|20033.9|20028.6|20024.6|534
1632160800000|2021-09-20 18:00:00|20028.6|20024.6|20022.3|20018.3|20031.7|20027.7|20022.3|20018.3|695
1632161100000|2021-09-20 18:05:00|20025.4|20021.4|20028.6|20024.6|20031.7|20027.7|20022.3|20018.3|691
1632161400000|2021-09-20 18:10:00|20031.7|20027.7|20031.7|20027.7|20034.8|20030.8|20028.6|20024.6|278
1632161700000|2021-09-20 18:15:00|20034.8|20030.8|20025.4|20021.4|20034.8|20030.8|20025.4|20021.4|235
1632162000000|2021-09-20 18:20:00|20028.6|20024.6|20034.8|20030.8|20037.9|20033.9|20022.3|20018.3|395
1632162300000|2021-09-20 18:25:00|20037.9|20033.9|20034.8|20030.8|20037.9|20033.9|20031.7|20027.7|354
1632162600000|2021-09-20 18:30:00|20037.9|20033.9|20034.8|20030.8|20037.9|20033.9|20034.8|20030.8|132
1632162900000|2021-09-20 18:35:00|20037.9|20033.9|20031.7|20027.7|20041.1|20037.1|20031.7|20027.7|410
1632163200000|2021-09-20 18:40:00|20033.3|20029.3|20037.9|20033.9|20041.1|20037.1|20031.7|20027.7|466
1632163500000|2021-09-20 18:45:00|20041.1|20037.1|20019.2|20015.2|20041.1|20037.1|20019.2|20015.2|552
1632163800000|2021-09-20 18:50:00|20022.3|20018.3|20025.4|20021.4|20025.4|20021.4|20016.1|20012.1|402
1632164100000|2021-09-20 18:55:00|20022.3|20018.3|20025.4|20021.4|20028.6|20024.6|20006.7|20002.7|1292
1632164400000|2021-09-20 19:00:00|20022.3|20018.3|20019.2|20015.2|20025.4|20021.4|20016.1|20012.1|408
1632164700000|2021-09-20 19:05:00|20020.8|20016.8|20034.8|20030.8|20041.1|20037.1|20020.8|20016.8|376
1632165000000|2021-09-20 19:10:00|20037.9|20033.9|20037.9|20033.9|20037.9|20033.9|20034.8|20030.8|456
1632165300000|2021-09-20 19:15:00|20034.8|20030.8|20044.2|20040.2|20044.2|20040.2|20031.7|20027.7|462
1632165600000|2021-09-20 19:20:00|20041.1|20037.1|20041.1|20037.1|20041.1|20037.1|20034.8|20030.8|701
1632165900000|2021-09-20 19:25:00|20037.9|20033.9|20028.6|20024.6|20041.1|20037.1|20028.6|20024.6|160
1632166200000|2021-09-20 19:30:00|20031.7|20027.7|20025.4|20021.4|20031.7|20027.7|20025.4|20021.4|512
1632166500000|2021-09-20 19:35:00|20022.3|20018.3|20022.3|20018.3|20025.4|20021.4|20019.2|20015.2|364
1632166800000|2021-09-20 19:40:00|20019.2|20015.2|20009.8|20005.8|20019.2|20015.2|20009.8|20005.8|443
1632167100000|2021-09-20 19:45:00|20012.9|20008.9|20012.9|20008.9|20016.1|20012.1|20009.8|20005.8|452
1632167400000|2021-09-20 19:50:00|20009.8|20005.8|20012.9|20008.9|20012.9|20008.9|20006.7|20002.7|419
1632167700000|2021-09-20 19:55:00|20016.1|20012.1|20037.9|20033.9|20037.9|20033.9|20009.8|20005.8|1834
1632168000000|2021-09-20 20:00:00|20034.8|20030.8|20009.8|20005.8|20034.8|20030.8|20003.6|19999.6|1498
1632168300000|2021-09-20 20:05:00|20006.7|20002.7|20025.4|20021.4|20025.4|20021.4|20003.6|19999.6|333
1632168600000|2021-09-20 20:10:00|20022.3|20018.3|20025.4|20021.4|20028.6|20024.6|20022.3|20018.3|219
1632168900000|2021-09-20 20:15:00|20027|20023|20028.6|20024.6|20028.6|20024.6|20025.4|20021.4|111
1632169200000|2021-09-20 20:20:00|20025.4|20021.4|20022.3|20018.3|20027|20023|20022.3|20018.3|59
1632169500000|2021-09-20 20:25:00|20019.2|20015.2|20020.8|20016.8|20022.3|20018.3|20019.2|20015.2|169
1632169800000|2021-09-20 20:30:00|20019.2|20015.2|20022.3|20018.3|20022.3|20018.3|20019.2|20015.2|119
1632170100000|2021-09-20 20:35:00|20019.2|20015.2|20022.3|20018.3|20025.4|20021.4|20019.2|20015.2|259
1632170400000|2021-09-20 20:40:00|20020.8|20016.8|20019.2|20015.2|20022.3|20018.3|20019.2|20015.2|64
1632170700000|2021-09-20 20:45:00|20016.1|20012.1|20019.2|20015.2|20019.2|20015.2|20012.9|20008.9|123
1632171000000|2021-09-20 20:50:00|20017.6|20013.6|20016.1|20012.1|20019.2|20015.2|20012.9|20008.9|144
1632171300000|2021-09-20 20:55:00|20012.9|20008.9|20016.1|20012.1|20016.1|20012.1|20012.9|20008.9|264
1632175200000|2021-09-20 22:00:00|20012.9|20008.9|20022.3|20018.3|20023.9|20019.9|20009.8|20005.8|71
1632175500000|2021-09-20 22:05:00|20023.9|20019.9|20022.3|20018.3|20025.4|20021.4|20022.3|20018.3|10
1632175800000|2021-09-20 22:10:00|20025.4|20021.4|20022.3|20018.3|20025.4|20021.4|20022.3|20018.3|45
1632176100000|2021-09-20 22:15:00|20023.9|20019.9|20023.9|20019.9|20025.4|20021.4|20022.3|20018.3|20
1632176400000|2021-09-20 22:20:00|20022.3|20018.3|20022.3|20018.3|20025.4|20021.4|20022.3|20018.3|5
1632176700000|2021-09-20 22:25:00|20023.9|20019.9|20031.7|20027.7|20031.7|20027.7|20023.9|20019.9|80
1632177000000|2021-09-20 22:30:00|20028.6|20024.6|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|38
1632177300000|2021-09-20 22:35:00|20031.7|20027.7|20039.5|20035.5|20041.1|20037.1|20031.7|20027.7|33
1632177600000|2021-09-20 22:40:00|20037.9|20033.9|20039.5|20035.5|20041.1|20037.1|20037.9|20033.9|19
1632177900000|2021-09-20 22:45:00|20041.1|20037.1|20044.2|20040.2|20048.9|20044.9|20039.5|20035.5|71
1632178200000|2021-09-20 22:50:00|||||||||2
1632178500000|2021-09-20 22:55:00|20045.8|20041.8|20044.2|20040.2|20045.8|20041.8|20044.2|20040.2|8
1632178800000|2021-09-20 23:00:00|20047.3|20043.3|20047.3|20043.3|20047.3|20043.3|20047.3|20043.3|8
1632179100000|2021-09-20 23:05:00|20048.9|20044.9|20050.4|20046.4|20050.4|20046.4|20048.9|20044.9|12
1632179400000|2021-09-20 23:10:00|20052|20048|20047.3|20043.3|20053.6|20049.6|20047.3|20043.3|50
1632179700000|2021-09-20 23:15:00|20050.4|20046.4|20050.4|20046.4|20056.7|20052.7|20050.4|20046.4|100
1632180000000|2021-09-20 23:20:00|20052|20048|20050.4|20046.4|20052|20048|20050.4|20046.4|4
1632180300000|2021-09-20 23:25:00|20053.6|20049.6|20050.4|20046.4|20055.1|20051.1|20050.4|20046.4|16
1632180600000|2021-09-20 23:30:00|20052|20048|20052|20048|20053.6|20049.6|20050.4|20046.4|3
1632180900000|2021-09-20 23:35:00|20053.6|20049.6|20050.4|20046.4|20053.6|20049.6|20050.4|20046.4|14
1632181200000|2021-09-20 23:40:00|20048.9|20044.9|20044.2|20040.2|20048.9|20044.9|20041.1|20037.1|115
1632181500000|2021-09-20 23:45:00|20042.6|20038.6|20028.6|20024.6|20042.6|20038.6|20025.4|20021.4|150
1632181800000|2021-09-20 23:50:00|20031.7|20027.7|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|27
1632182100000|2021-09-20 23:55:00|20037.9|20033.9|20025.4|20021.4|20037.9|20033.9|20022.3|20018.3|59
1632182400000|2021-09-21 00:00:00|20027|20023|20022.3|20018.3|20033.3|20029.3|20022.3|20018.3|119
1632182700000|2021-09-21 00:05:00|20023.9|20019.9|20022.3|20018.3|20028.6|20024.6|20022.3|20018.3|47
1632183000000|2021-09-21 00:10:00|20019.2|20015.2|20016.1|20012.1|20022.3|20018.3|20012.9|20008.9|79
1632183300000|2021-09-21 00:15:00|20012.9|20008.9|20016.1|20012.1|20019.2|20015.2|20012.9|20008.9|71
1632183600000|2021-09-21 00:20:00|20012.9|20008.9|20012.9|20008.9|20014.5|20010.5|20006.7|20002.7|70
1632183900000|2021-09-21 00:25:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20012.9|20008.9|9
1632184200000|2021-09-21 00:30:00|20009.8|20005.8|19997.3|19993.3|20009.8|20005.8|19994.2|19990.2|34
1632184500000|2021-09-21 00:35:00|19995.8|19991.8|20000.4|19996.4|20000.4|19996.4|19992.6|19988.6|45
1632184800000|2021-09-21 00:40:00|19998.9|19994.9|20003.6|19999.6|20003.6|19999.6|19995.8|19991.8|45
1632185100000|2021-09-21 00:45:00|20002|19998|20009.8|20005.8|20012.9|20008.9|20002|19998|54
1632185400000|2021-09-21 00:50:00|20008.3|20004.3|20006.7|20002.7|20009.8|20005.8|20005.1|20001.1|22
1632185700000|2021-09-21 00:55:00|20009.8|20005.8|20016.1|20012.1|20019.2|20015.2|20006.7|20002.7|71
1632186000000|2021-09-21 01:00:00|20014.5|20010.5|20019.2|20015.2|20028.6|20024.6|20012.9|20008.9|97
1632186300000|2021-09-21 01:05:00|20017.6|20013.6|20009.8|20005.8|20019.2|20015.2|20009.8|20005.8|66
1632186600000|2021-09-21 01:10:00|20006.7|20002.7|20002|19998|20008.3|20004.3|20000.4|19996.4|31
1632186900000|2021-09-21 01:15:00|20000.4|19996.4|20000.4|19996.4|20006.7|20002.7|19998.9|19994.9|37
1632187200000|2021-09-21 01:20:00|19998.9|19994.9|20003.6|19999.6|20003.6|19999.6|19994.2|19990.2|120
1632187500000|2021-09-21 01:25:00|20002|19998|20000.4|19996.4|20003.6|19999.6|19997.3|19993.3|48
1632187800000|2021-09-21 01:30:00|20003.6|19999.6|19997.3|19993.3|20006.7|20002.7|19997.3|19993.3|46
1632188100000|2021-09-21 01:35:00|19994.2|19990.2|19991.1|19987.1|19995.8|19991.8|19987.9|19983.9|167
1632188400000|2021-09-21 01:40:00|19992.6|19988.6|19987.9|19983.9|19995.8|19991.8|19987.9|19983.9|86
1632188700000|2021-09-21 01:45:00|19991.1|19987.1|19978.6|19974.6|19991.1|19987.1|19978.6|19974.6|83
1632189000000|2021-09-21 01:50:00|19980.1|19976.1|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|73
1632189300000|2021-09-21 01:55:00|19983.3|19979.3|19981.7|19977.7|19984.8|19980.8|19981.7|19977.7|41
1632189600000|2021-09-21 02:00:00|||||||||41
1632189900000|2021-09-21 02:05:00|19980.1|19976.1|19981.7|19977.7|19981.7|19977.7|19978.6|19974.6|79
1632190200000|2021-09-21 02:10:00|19980.1|19976.1|19978.6|19974.6|19981.7|19977.7|19978.6|19974.6|23
1632190500000|2021-09-21 02:15:00|19980.1|19976.1|19978.6|19974.6|19981.7|19977.7|19978.6|19974.6|8
1632190800000|2021-09-21 02:20:00|19981.7|19977.7|19975.4|19971.4|19981.7|19977.7|19975.4|19971.4|39
1632191100000|2021-09-21 02:25:00|19972.3|19968.3|19975.4|19971.4|19977|19973|19972.3|19968.3|143
1632191400000|2021-09-21 02:30:00|19972.3|19968.3|19978.6|19974.6|19981.7|19977.7|19972.3|19968.3|61
1632191700000|2021-09-21 02:35:00|19977|19973|19978.6|19974.6|19978.6|19974.6|19975.4|19971.4|7
1632192000000|2021-09-21 02:40:00|19980.1|19976.1|19978.6|19974.6|19981.7|19977.7|19977|19973|10
1632192300000|2021-09-21 02:45:00|19977|19973|19975.4|19971.4|19977|19973|19972.3|19968.3|30
1632192600000|2021-09-21 02:50:00|19973.9|19969.9|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|21
1632192900000|2021-09-21 02:55:00|19973.9|19969.9|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|37
1632193200000|2021-09-21 03:00:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|25
1632193500000|2021-09-21 03:05:00|19977|19973|19972.3|19968.3|19977|19973|19972.3|19968.3|47
1632193800000|2021-09-21 03:10:00|19975.4|19971.4|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|17
1632194100000|2021-09-21 03:15:00|19973.9|19969.9|19975.4|19971.4|19975.4|19971.4|19973.9|19969.9|2
1632194400000|2021-09-21 03:20:00|19977|19973|19978.6|19974.6|19981.7|19977.7|19977|19973|68
1632194700000|2021-09-21 03:25:00|||||||||12
1632195000000|2021-09-21 03:30:00|19977|19973|19975.4|19971.4|19977|19973|19972.3|19968.3|15
1632195300000|2021-09-21 03:35:00|19973.9|19969.9|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|48
1632195600000|2021-09-21 03:40:00|19975.4|19971.4|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|27
1632195900000|2021-09-21 03:45:00|19972.3|19968.3|19972.3|19968.3|19972.3|19968.3|19972.3|19968.3|27
1632196200000|2021-09-21 03:50:00|||||||||2
1632196500000|2021-09-21 03:55:00|||||||||21
1632196800000|2021-09-21 04:00:00|||||||||6
1632197400000|2021-09-21 04:10:00|||||||||11
1632197700000|2021-09-21 04:15:00|19975.4|19971.4|19969.2|19965.2|19975.4|19971.4|19969.2|19965.2|100
1632198000000|2021-09-21 04:20:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|120
1632198300000|2021-09-21 04:25:00|19969.2|19965.2|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|61
1632198600000|2021-09-21 04:30:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19970.8|19966.8|54
1632198900000|2021-09-21 04:35:00|19970.8|19966.8|19970.8|19966.8|19972.3|19968.3|19969.2|19965.2|50
1632199200000|2021-09-21 04:40:00|19969.2|19965.2|19972.3|19968.3|19972.3|19968.3|19969.2|19965.2|21
1632199500000|2021-09-21 04:45:00|19973.9|19969.9|19975.4|19971.4|19977|19973|19972.3|19968.3|38
1632199800000|2021-09-21 04:50:00|19973.9|19969.9|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|16
1632200100000|2021-09-21 04:55:00|19970.8|19966.8|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|22
1632200400000|2021-09-21 05:00:00|19973.9|19969.9|19969.2|19965.2|19973.9|19969.9|19969.2|19965.2|20
1632200700000|2021-09-21 05:05:00|19970.8|19966.8|19972.3|19968.3|19975.4|19971.4|19970.8|19966.8|16
1632201000000|2021-09-21 05:10:00|19969.2|19965.2|19969.2|19965.2|19969.2|19965.2|19962.9|19958.9|115
1632201300000|2021-09-21 05:15:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|43
1632201600000|2021-09-21 05:20:00|19970.8|19966.8|19972.3|19968.3|19972.3|19968.3|19969.2|19965.2|29
1632201900000|2021-09-21 05:25:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|65
1632202200000|2021-09-21 05:30:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|40
1632202500000|2021-09-21 05:35:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|30
1632202800000|2021-09-21 05:40:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|99
1632203100000|2021-09-21 05:45:00|19973.9|19969.9|19978.6|19974.6|19978.6|19974.6|19972.3|19968.3|39
1632203400000|2021-09-21 05:50:00|19977|19973|19984.8|19980.8|19984.8|19980.8|19977|19973|110
1632203700000|2021-09-21 05:55:00|19983.3|19979.3|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|60
1632204000000|2021-09-21 06:00:00|19984.8|19980.8|19991.1|19987.1|19994.2|19990.2|19981.7|19977.7|144
1632204300000|2021-09-21 06:05:00|19992.6|19988.6|20000.4|19996.4|20003.6|19999.6|19991.1|19987.1|126
1632204600000|2021-09-21 06:10:00|19998.9|19994.9|19978.6|19974.6|19998.9|19994.9|19975.4|19971.4|106
1632204900000|2021-09-21 06:15:00|19977|19973|19969.2|19965.2|19981.7|19977.7|19969.2|19965.2|65
1632205200000|2021-09-21 06:20:00|19972.3|19968.3|19969.2|19965.2|19975.4|19971.4|19969.2|19965.2|59
1632205500000|2021-09-21 06:25:00|19966.1|19962.1|19975.4|19971.4|19975.4|19971.4|19962.9|19958.9|112
1632205800000|2021-09-21 06:30:00|19978.6|19974.6|19962.9|19958.9|19978.6|19974.6|19962.9|19958.9|175
1632206100000|2021-09-21 06:35:00|19959.8|19955.8|19956.7|19952.7|19959.8|19955.8|19947.3|19943.3|246
1632206400000|2021-09-21 06:40:00|19955.1|19951.1|19962.9|19958.9|19966.1|19962.1|19953.6|19949.6|166
1632206700000|2021-09-21 06:45:00|19959.8|19955.8|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|105
1632207000000|2021-09-21 06:50:00|19964.5|19960.5|19950.4|19946.4|19966.1|19962.1|19947.3|19943.3|211
1632207300000|2021-09-21 06:55:00|19953.6|19949.6|19947.3|19943.3|19953.6|19949.6|19944.2|19940.2|293
1632207600000|2021-09-21 07:00:00|19944.2|19940.2|19950.4|19946.4|19953.6|19949.6|19934.8|19930.8|357
1632207900000|2021-09-21 07:05:00|19947.3|19943.3|19937.9|19933.9|19950.4|19946.4|19937.9|19933.9|188
1632208200000|2021-09-21 07:10:00|19936.4|19932.4|19934.8|19930.8|19941.1|19937.1|19928.6|19924.6|321
1632208500000|2021-09-21 07:15:00|19936.4|19932.4|19916.1|19912.1|19937.9|19933.9|19916.1|19912.1|380
1632208800000|2021-09-21 07:20:00|19912.9|19908.9|19916.1|19912.1|19919.2|19915.2|19909.8|19905.8|218
1632209100000|2021-09-21 07:25:00|19919.2|19915.2|19925.4|19921.4|19928.6|19924.6|19916.1|19912.1|203
1632209400000|2021-09-21 07:30:00|19928.6|19924.6|19909.8|19905.8|19934.8|19930.8|19909.8|19905.8|308
1632209700000|2021-09-21 07:35:00|19912.9|19908.9|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|265
1632210000000|2021-09-21 07:40:00|19916.1|19912.1|19900.4|19896.4|19916.1|19912.1|19900.4|19896.4|316
1632210300000|2021-09-21 07:45:00|19902|19898|19912.9|19908.9|19912.9|19908.9|19900.4|19896.4|182
1632210600000|2021-09-21 07:50:00|19909.8|19905.8|19916.1|19912.1|19922.3|19918.3|19909.8|19905.8|199
1632210900000|2021-09-21 07:55:00|19919.2|19915.2|19909.8|19905.8|19919.2|19915.2|19906.7|19902.7|105
1632211200000|2021-09-21 08:00:00|19912.9|19908.9|19922.3|19918.3|19922.3|19918.3|19909.8|19905.8|225
1632211500000|2021-09-21 08:05:00|19920.8|19916.8|19922.3|19918.3|19928.6|19924.6|19920.8|19916.8|129
1632211800000|2021-09-21 08:10:00|19923.9|19919.9|19903.6|19899.6|19925.4|19921.4|19903.6|19899.6|566
1632212100000|2021-09-21 08:15:00|19906.7|19902.7|19897.3|19893.3|19906.7|19902.7|19897.3|19893.3|291
1632212400000|2021-09-21 08:20:00|19903.6|19899.6|19919.2|19915.2|19922.3|19918.3|19903.6|19899.6|3186
1632212700000|2021-09-21 08:25:00|19916.1|19912.1|19919.2|19915.2|19922.3|19918.3|19916.1|19912.1|128
1632213000000|2021-09-21 08:30:00|19917.6|19913.6|19909.8|19905.8|19922.3|19918.3|19909.8|19905.8|148
1632213300000|2021-09-21 08:35:00|19911.4|19907.4|19903.6|19899.6|19916.1|19912.1|19903.6|19899.6|628
1632213600000|2021-09-21 08:40:00|19900.4|19896.4|19909.8|19905.8|19912.9|19908.9|19900.4|19896.4|360
1632213900000|2021-09-21 08:45:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19900.4|19896.4|424
1632214200000|2021-09-21 08:50:00|19905.1|19901.1|19912.9|19908.9|19919.2|19915.2|19903.6|19899.6|214
1632214500000|2021-09-21 08:55:00|19914.5|19910.5|19912.9|19908.9|19919.2|19915.2|19912.9|19908.9|248
1632214800000|2021-09-21 09:00:00|19916.1|19912.1|19909.8|19905.8|19916.1|19912.1|19906.7|19902.7|233
1632215100000|2021-09-21 09:05:00|19911.4|19907.4|19909.8|19905.8|19916.1|19912.1|19909.8|19905.8|203
1632215400000|2021-09-21 09:10:00|19906.7|19902.7|19900.4|19896.4|19912.9|19908.9|19900.4|19896.4|158
1632215700000|2021-09-21 09:15:00|19903.6|19899.6|19900.4|19896.4|19903.6|19899.6|19897.3|19893.3|269
1632216000000|2021-09-21 09:20:00|19903.6|19899.6|19912.9|19908.9|19916.1|19912.1|19903.6|19899.6|214
1632216300000|2021-09-21 09:25:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|150
1632216600000|2021-09-21 09:30:00|19908.3|19904.3|19903.6|19899.6|19909.8|19905.8|19903.6|19899.6|170
1632216900000|2021-09-21 09:35:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|96
1632217200000|2021-09-21 09:40:00|19903.6|19899.6|19900.4|19896.4|19906.7|19902.7|19900.4|19896.4|120
1632217500000|2021-09-21 09:45:00|19898.9|19894.9|19906.7|19902.7|19909.8|19905.8|19897.3|19893.3|165
1632217800000|2021-09-21 09:50:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19903.6|19899.6|56
1632218100000|2021-09-21 09:55:00|19903.6|19899.6|19900.4|19896.4|19906.7|19902.7|19900.4|19896.4|103
1632218400000|2021-09-21 10:00:00|19902|19898|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|154
1632218700000|2021-09-21 10:05:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|123
1632219000000|2021-09-21 10:10:00|19903.6|19899.6|19919.2|19915.2|19919.2|19915.2|19903.6|19899.6|125
1632219300000|2021-09-21 10:15:00|19916.1|19912.1|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|244
1632219600000|2021-09-21 10:20:00|19923.9|19919.9|19916.1|19912.1|19925.4|19921.4|19916.1|19912.1|200
1632219900000|2021-09-21 10:25:00|19919.2|19915.2|19925.4|19921.4|19925.4|19921.4|19916.1|19912.1|108
1632220200000|2021-09-21 10:30:00|19928.6|19924.6|19920.8|19916.8|19928.6|19924.6|19916.1|19912.1|143
1632220500000|2021-09-21 10:35:00|19919.2|19915.2|19923.9|19919.9|19925.4|19921.4|19916.1|19912.1|204
1632220800000|2021-09-21 10:40:00|19922.3|19918.3|19919.2|19915.2|19925.4|19921.4|19916.1|19912.1|231
1632221100000|2021-09-21 10:45:00|19917.6|19913.6|19925.4|19921.4|19925.4|19921.4|19917.6|19913.6|51
1632221400000|2021-09-21 10:50:00|19922.3|19918.3|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|112
1632221700000|2021-09-21 10:55:00|19922.3|19918.3|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|103
1632222000000|2021-09-21 11:00:00|19925.4|19921.4|19922.3|19918.3|19931.7|19927.7|19919.2|19915.2|176
1632222300000|2021-09-21 11:05:00|19925.4|19921.4|19934.8|19930.8|19934.8|19930.8|19922.3|19918.3|117
1632222600000|2021-09-21 11:10:00|19936.4|19932.4|19944.2|19940.2|19945.8|19941.8|19934.8|19930.8|589
1632222900000|2021-09-21 11:15:00|19941.1|19937.1|19931.7|19927.7|19944.2|19940.2|19931.7|19927.7|332
1632223200000|2021-09-21 11:20:00|19934.8|19930.8|19925.4|19921.4|19934.8|19930.8|19925.4|19921.4|120
1632223500000|2021-09-21 11:25:00|19927|19923|19937.9|19933.9|19939.5|19935.5|19925.4|19921.4|183
1632223800000|2021-09-21 11:30:00|19939.5|19935.5|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|255
1632224100000|2021-09-21 11:35:00|19947.3|19943.3|19950.4|19946.4|19958.3|19954.3|19944.2|19940.2|377
1632224400000|2021-09-21 11:40:00|19947.3|19943.3|19941.1|19937.1|19952|19948|19941.1|19937.1|298
1632224700000|2021-09-21 11:45:00|19939.5|19935.5|19944.2|19940.2|19944.2|19940.2|19934.8|19930.8|160
1632225000000|2021-09-21 11:50:00|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|221
1632225300000|2021-09-21 11:55:00|19939.5|19935.5|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|156
1632225600000|2021-09-21 12:00:00|19937.9|19933.9|19944.2|19940.2|19944.2|19940.2|19934.8|19930.8|356
1632225900000|2021-09-21 12:05:00|19941.1|19937.1|19950.4|19946.4|19953.6|19949.6|19941.1|19937.1|290
1632226200000|2021-09-21 12:10:00|19953.6|19949.6|19984.8|19980.8|19991.1|19987.1|19937.9|19933.9|657
1632226500000|2021-09-21 12:15:00|19981.7|19977.7|19950.4|19946.4|19981.7|19977.7|19944.2|19940.2|677
1632226800000|2021-09-21 12:20:00|19948.9|19944.9|19959.8|19955.8|19962.9|19958.9|19934.8|19930.8|579
1632227100000|2021-09-21 12:25:00|19958.3|19954.3|19964.5|19960.5|19969.2|19965.2|19953.6|19949.6|358
1632227400000|2021-09-21 12:30:00|19966.1|19962.1|19978.6|19974.6|19978.6|19974.6|19953.6|19949.6|822
1632227700000|2021-09-21 12:35:00|19975.4|19971.4|19972.3|19968.3|19984.8|19980.8|19969.2|19965.2|813
1632228000000|2021-09-21 12:40:00|19969.2|19965.2|19975.4|19971.4|19991.1|19987.1|19969.2|19965.2|639
1632228300000|2021-09-21 12:45:00|19978.6|19974.6|19987.9|19983.9|19991.1|19987.1|19972.3|19968.3|583
1632228600000|2021-09-21 12:50:00|19991.1|19987.1|20006.7|20002.7|20006.7|20002.7|19991.1|19987.1|920
1632228900000|2021-09-21 12:55:00|20003.6|19999.6|19997.3|19993.3|20003.6|19999.6|19991.1|19987.1|892
1632229200000|2021-09-21 13:00:00|19994.2|19990.2|19978.6|19974.6|19994.2|19990.2|19978.6|19974.6|973
1632229500000|2021-09-21 13:05:00|19981.7|19977.7|19978.6|19974.6|19987.9|19983.9|19972.3|19968.3|1039
1632229800000|2021-09-21 13:10:00|19981.7|19977.7|19962.9|19958.9|19984.8|19980.8|19956.7|19952.7|1077
1632230100000|2021-09-21 13:15:00|19966.1|19962.1|19966.1|19962.1|19978.6|19974.6|19962.9|19958.9|804
1632230400000|2021-09-21 13:20:00|19969.2|19965.2|19975.4|19971.4|19978.6|19974.6|19966.1|19962.1|866
1632230700000|2021-09-21 13:25:00|19972.3|19968.3|19984.8|19980.8|19984.8|19980.8|19969.2|19965.2|538
1632231000000|2021-09-21 13:30:00|19987.9|19983.9|19975.4|19971.4|19997.3|19993.3|19972.3|19968.3|941
1632231300000|2021-09-21 13:35:00|19973.9|19969.9|19969.2|19965.2|19978.6|19974.6|19959.8|19955.8|963
1632231600000|2021-09-21 13:40:00|19966.1|19962.1|19978.6|19974.6|19994.2|19990.2|19966.1|19962.1|794
1632231900000|2021-09-21 13:45:00|19977|19973|19950.4|19946.4|19977|19973|19941.1|19937.1|1290
1632232200000|2021-09-21 13:50:00|19947.3|19943.3|19962.9|19958.9|19966.1|19962.1|19947.3|19943.3|1408
1632232500000|2021-09-21 13:55:00|19959.8|19955.8|19919.2|19915.2|19962.9|19958.9|19919.2|19915.2|1680
1632232800000|2021-09-21 14:00:00|19916.1|19912.1|19941.1|19937.1|19953.6|19949.6|19916.1|19912.1|1447
1632233100000|2021-09-21 14:05:00|19944.2|19940.2|19967.6|19963.6|19969.2|19965.2|19941.1|19937.1|1004
1632233400000|2021-09-21 14:10:00|19969.2|19965.2|19956.7|19952.7|19969.2|19965.2|19953.6|19949.6|980
1632233700000|2021-09-21 14:15:00|19958.3|19954.3|19959.8|19955.8|19966.1|19962.1|19953.6|19949.6|640
1632234000000|2021-09-21 14:20:00|19961.4|19957.4|19978.6|19974.6|19978.6|19974.6|19961.4|19957.4|1247
1632234300000|2021-09-21 14:25:00|19975.4|19971.4|19962.9|19958.9|19981.7|19977.7|19959.8|19955.8|994
1632234600000|2021-09-21 14:30:00|19966.1|19962.1|19969.2|19965.2|19975.4|19971.4|19953.6|19949.6|648
1632234900000|2021-09-21 14:35:00|19970.8|19966.8|19966.1|19962.1|19975.4|19971.4|19962.9|19958.9|475
1632235200000|2021-09-21 14:40:00|19962.9|19958.9|19994.2|19990.2|19994.2|19990.2|19962.9|19958.9|1188
1632235500000|2021-09-21 14:45:00|19997.3|19993.3|20003.6|19999.6|20006.7|20002.7|19994.2|19990.2|1155
1632235800000|2021-09-21 14:50:00|20006.7|20002.7|20000.4|19996.4|20012.9|20008.9|19998.9|19994.9|688
1632236100000|2021-09-21 14:55:00|20003.6|19999.6|20000.4|19996.4|20006.7|20002.7|19994.2|19990.2|1118
1632236400000|2021-09-21 15:00:00|20003.6|19999.6|20003.6|19999.6|20016.1|20012.1|20003.6|19999.6|684
1632236700000|2021-09-21 15:05:00|20006.7|20002.7|19991.1|19987.1|20006.7|20002.7|19991.1|19987.1|609
1632237000000|2021-09-21 15:10:00|19994.2|19990.2|19987.9|19983.9|20000.4|19996.4|19987.9|19983.9|403
1632237300000|2021-09-21 15:15:00|19986.4|19982.4|20009.8|20005.8|20012.9|20008.9|19986.4|19982.4|549
1632237600000|2021-09-21 15:20:00|20012.9|20008.9|20003.6|19999.6|20012.9|20008.9|20003.6|19999.6|384
1632237900000|2021-09-21 15:25:00|20002|19998|20003.6|19999.6|20006.7|20002.7|20000.4|19996.4|354
1632238200000|2021-09-21 15:30:00|20000.4|19996.4|19987.9|19983.9|20009.8|20005.8|19981.7|19977.7|899
1632238500000|2021-09-21 15:35:00|19986.4|19982.4|19984.8|19980.8|19987.9|19983.9|19978.6|19974.6|755
1632238800000|2021-09-21 15:40:00|19981.7|19977.7|19981.7|19977.7|19984.8|19980.8|19975.4|19971.4|627
1632239100000|2021-09-21 15:45:00|19978.6|19974.6|19978.6|19974.6|19981.7|19977.7|19975.4|19971.4|315
1632239400000|2021-09-21 15:50:00|19975.4|19971.4|19969.2|19965.2|19981.7|19977.7|19966.1|19962.1|452
1632239700000|2021-09-21 15:55:00|19966.1|19962.1|19966.1|19962.1|19966.1|19962.1|19953.6|19949.6|922
1632240000000|2021-09-21 16:00:00|19964.5|19960.5|19950.4|19946.4|19966.1|19962.1|19947.3|19943.3|787
1632240300000|2021-09-21 16:05:00|19947.3|19943.3|19956.7|19952.7|19956.7|19952.7|19947.3|19943.3|639
1632240600000|2021-09-21 16:10:00|19959.8|19955.8|19953.6|19949.6|19959.8|19955.8|19950.4|19946.4|417
1632240900000|2021-09-21 16:15:00|19952|19948|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|851
1632241200000|2021-09-21 16:20:00|19950.4|19946.4|19959.8|19955.8|19959.8|19955.8|19950.4|19946.4|796
1632241500000|2021-09-21 16:25:00|19956.7|19952.7|19956.7|19952.7|19962.9|19958.9|19953.6|19949.6|503
1632241800000|2021-09-21 16:30:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19956.7|19952.7|520
1632242100000|2021-09-21 16:35:00|19959.8|19955.8|19975.4|19971.4|19975.4|19971.4|19959.8|19955.8|1550
1632242400000|2021-09-21 16:40:00|19978.6|19974.6|19975.4|19971.4|19987.9|19983.9|19975.4|19971.4|873
1632242700000|2021-09-21 16:45:00|19977|19973|19975.4|19971.4|19977|19973|19969.2|19965.2|815
1632243000000|2021-09-21 16:50:00|19972.3|19968.3|19991.1|19987.1|19997.3|19993.3|19972.3|19968.3|1078
1632243300000|2021-09-21 16:55:00|19987.9|19983.9|19994.2|19990.2|19997.3|19993.3|19981.7|19977.7|853
1632243600000|2021-09-21 17:00:00|19995.8|19991.8|19980.1|19976.1|19997.3|19993.3|19978.6|19974.6|1480
1632243900000|2021-09-21 17:05:00|19981.7|19977.7|19956.7|19952.7|19987.9|19983.9|19956.7|19952.7|873
1632244200000|2021-09-21 17:10:00|19959.8|19955.8|19970.8|19966.8|19972.3|19968.3|19953.6|19949.6|595
1632244500000|2021-09-21 17:15:00|19972.3|19968.3|19978.6|19974.6|19978.6|19974.6|19969.2|19965.2|450
1632244800000|2021-09-21 17:20:00|19981.7|19977.7|19991.1|19987.1|19997.3|19993.3|19981.7|19977.7|763
1632245100000|2021-09-21 17:25:00|19994.2|19990.2|19987.9|19983.9|19994.2|19990.2|19981.7|19977.7|557
1632245400000|2021-09-21 17:30:00|19991.1|19987.1|19991.1|19987.1|19997.3|19993.3|19984.8|19980.8|628
1632245700000|2021-09-21 17:35:00|19992.6|19988.6|19981.7|19977.7|19992.6|19988.6|19981.7|19977.7|227
1632246000000|2021-09-21 17:40:00|19984.8|19980.8|19986.4|19982.4|19987.9|19983.9|19981.7|19977.7|356
1632246300000|2021-09-21 17:45:00|19987.9|19983.9|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|400
1632246600000|2021-09-21 17:50:00|19987.9|19983.9|19991.1|19987.1|19994.2|19990.2|19987.9|19983.9|274
1632246900000|2021-09-21 17:55:00|19994.2|19990.2|19987.9|19983.9|19994.2|19990.2|19987.9|19983.9|227
1632247200000|2021-09-21 18:00:00|19989.5|19985.5|19984.8|19980.8|19989.5|19985.5|19981.7|19977.7|296
1632247500000|2021-09-21 18:05:00|19981.7|19977.7|19984.8|19980.8|19984.8|19980.8|19981.7|19977.7|158
1632247800000|2021-09-21 18:10:00|19987.9|19983.9|19978.6|19974.6|19987.9|19983.9|19978.6|19974.6|147
1632248100000|2021-09-21 18:15:00|19980.1|19976.1|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|269
1632248400000|2021-09-21 18:20:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|168
1632248700000|2021-09-21 18:25:00|19986.4|19982.4|19987.9|19983.9|19989.5|19985.5|19981.7|19977.7|361
1632249000000|2021-09-21 18:30:00|19991.1|19987.1|19987.9|19983.9|19991.1|19987.1|19987.9|19983.9|235
1632249300000|2021-09-21 18:35:00|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|19984.8|19980.8|444
1632249600000|2021-09-21 18:40:00|19989.5|19985.5|19981.7|19977.7|19991.1|19987.1|19981.7|19977.7|269
1632249900000|2021-09-21 18:45:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|353
1632250200000|2021-09-21 18:50:00|19986.4|19982.4|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|501
1632250500000|2021-09-21 18:55:00|19984.8|19980.8|19991.1|19987.1|19991.1|19987.1|19978.6|19974.6|1442
1632250800000|2021-09-21 19:00:00|19987.9|19983.9|19987.9|19983.9|19991.1|19987.1|19984.8|19980.8|1062
1632251100000|2021-09-21 19:05:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|402
1632251400000|2021-09-21 19:10:00|19987.9|19983.9|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|270
1632251700000|2021-09-21 19:15:00|19984.8|19980.8|19981.7|19977.7|19984.8|19980.8|19981.7|19977.7|234
1632252000000|2021-09-21 19:20:00|19984.8|19980.8|19981.7|19977.7|19984.8|19980.8|19981.7|19977.7|393
1632252300000|2021-09-21 19:25:00|19978.6|19974.6|19984.8|19980.8|19984.8|19980.8|19978.6|19974.6|183
1632252600000|2021-09-21 19:30:00|19981.7|19977.7|19978.6|19974.6|19984.8|19980.8|19975.4|19971.4|539
1632252900000|2021-09-21 19:35:00|19975.4|19971.4|19981.7|19977.7|19981.7|19977.7|19975.4|19971.4|264
1632253200000|2021-09-21 19:40:00|19984.8|19980.8|19981.7|19977.7|19984.8|19980.8|19981.7|19977.7|130
1632253500000|2021-09-21 19:45:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|438
1632253800000|2021-09-21 19:50:00|19987.9|19983.9|19997.3|19993.3|19997.3|19993.3|19987.9|19983.9|947
1632254100000|2021-09-21 19:55:00|19994.2|19990.2|20009.8|20005.8|20019.2|20015.2|19994.2|19990.2|2303
1632254400000|2021-09-21 20:00:00|20006.7|20002.7|20000.4|19996.4|20014.5|20010.5|19997.3|19993.3|1210
1632254700000|2021-09-21 20:05:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|178
1632255000000|2021-09-21 20:10:00|19998.9|19994.9|20000.4|19996.4|20006.7|20002.7|19997.3|19993.3|544
1632255300000|2021-09-21 20:15:00|19994.2|19990.2|19987.9|19983.9|20000.4|19996.4|19987.9|19983.9|716
1632255600000|2021-09-21 20:20:00|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|151
1632255900000|2021-09-21 20:25:00|19989.5|19985.5|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|131
1632256200000|2021-09-21 20:30:00|19987.9|19983.9|19991.1|19987.1|19991.1|19987.1|19984.8|19980.8|290
1632256500000|2021-09-21 20:35:00|19989.5|19985.5|19987.9|19983.9|19991.1|19987.1|19984.8|19980.8|149
1632256800000|2021-09-21 20:40:00|19984.8|19980.8|19978.6|19974.6|19984.8|19980.8|19978.6|19974.6|186
1632257100000|2021-09-21 20:45:00|19980.1|19976.1|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|137
1632257400000|2021-09-21 20:50:00|19983.3|19979.3|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|114
1632257700000|2021-09-21 20:55:00|19989.5|19985.5|19991.1|19987.1|19992.6|19988.6|19983.3|19979.3|227
1632261600000|2021-09-21 22:00:00|19989.5|19985.5|19994.2|19990.2|19997.3|19993.3|19989.5|19985.5|38
1632261900000|2021-09-21 22:05:00|19995.8|19991.8|19995.8|19991.8|20000.4|19996.4|19994.2|19990.2|23
1632262200000|2021-09-21 22:10:00|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|19989.5|19985.5|14
1632262500000|2021-09-21 22:15:00|19997.3|19993.3|19997.3|19993.3|19998.9|19994.9|19994.2|19990.2|14
1632262800000|2021-09-21 22:20:00|19995.8|19991.8|19997.3|19993.3|20000.4|19996.4|19995.8|19991.8|8
1632263100000|2021-09-21 22:25:00|19995.8|19991.8|19997.3|19993.3|19997.3|19993.3|19994.2|19990.2|7
1632263400000|2021-09-21 22:30:00|19998.9|19994.9|19997.3|19993.3|20000.4|19996.4|19995.8|19991.8|39
1632263700000|2021-09-21 22:35:00|19998.9|19994.9|19997.3|19993.3|19998.9|19994.9|19997.3|19993.3|47
1632264300000|2021-09-21 22:45:00|||||||||7
1632264600000|2021-09-21 22:50:00|20000.4|19996.4|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|20
1632264900000|2021-09-21 22:55:00|19998.9|19994.9|20003.6|19999.6|20006.7|20002.7|19998.9|19994.9|75
1632265200000|2021-09-21 23:00:00|20005.1|20001.1|20012.9|20008.9|20012.9|20008.9|20003.6|19999.6|100
1632265500000|2021-09-21 23:05:00|20009.8|20005.8|20009.8|20005.8|20012.9|20008.9|20006.7|20002.7|42
1632265800000|2021-09-21 23:10:00|20008.3|20004.3|20009.8|20005.8|20009.8|20005.8|20006.7|20002.7|18
1632266100000|2021-09-21 23:15:00|20008.3|20004.3|20009.8|20005.8|20009.8|20005.8|20008.3|20004.3|0
1632266400000|2021-09-21 23:20:00|||||||||13
1632266700000|2021-09-21 23:25:00|20008.3|20004.3|20009.8|20005.8|20009.8|20005.8|20006.7|20002.7|1
1632267000000|2021-09-21 23:30:00|20008.3|20004.3|20009.8|20005.8|20012.9|20008.9|20006.7|20002.7|50
1632267300000|2021-09-21 23:35:00|20011.4|20007.4|20009.8|20005.8|20012.9|20008.9|20009.8|20005.8|42
1632267600000|2021-09-21 23:40:00|20016.1|20012.1|20017.6|20013.6|20019.2|20015.2|20016.1|20012.1|31
1632267900000|2021-09-21 23:45:00|20016.1|20012.1|20016.1|20012.1|20019.2|20015.2|20012.9|20008.9|23
1632268200000|2021-09-21 23:50:00|20019.2|20015.2|20019.2|20015.2|20019.2|20015.2|20016.1|20012.1|23
1632268500000|2021-09-21 23:55:00|20020.8|20016.8|20022.3|20018.3|20023.9|20019.9|20019.2|20015.2|60
1632268800000|2021-09-22 00:00:00|20025.4|20021.4|20022.3|20018.3|20028.6|20024.6|20022.3|20018.3|67
1632269100000|2021-09-22 00:05:00|20019.2|20015.2|20025.4|20021.4|20028.6|20024.6|20016.1|20012.1|135
1632269400000|2021-09-22 00:10:00|20027|20023|20019.2|20015.2|20028.6|20024.6|20019.2|20015.2|90
1632269700000|2021-09-22 00:15:00|20022.3|20018.3|20019.2|20015.2|20022.3|20018.3|20016.1|20012.1|78
1632270000000|2021-09-22 00:20:00|20017.6|20013.6|20003.6|19999.6|20017.6|20013.6|20003.6|19999.6|150
1632270300000|2021-09-22 00:25:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|44
1632270600000|2021-09-22 00:30:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|19997.3|19993.3|41
1632270900000|2021-09-22 00:35:00|19998.9|19994.9|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|25
1632271200000|2021-09-22 00:40:00|20003.6|19999.6|20006.7|20002.7|20009.8|20005.8|20003.6|19999.6|58
1632271500000|2021-09-22 00:45:00|20008.3|20004.3|20006.7|20002.7|20009.8|20005.8|20003.6|19999.6|43
1632271800000|2021-09-22 00:50:00|20009.8|20005.8|20006.7|20002.7|20009.8|20005.8|20006.7|20002.7|10
1632272100000|2021-09-22 00:55:00|20003.6|19999.6|20000.4|19996.4|20006.7|20002.7|20000.4|19996.4|51
1632272400000|2021-09-22 01:00:00|19997.3|19993.3|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|89
1632272700000|2021-09-22 01:05:00|19998.9|19994.9|19953.6|19949.6|20000.4|19996.4|19937.9|19933.9|352
1632273000000|2021-09-22 01:10:00|19952|19948|19936.4|19932.4|19956.7|19952.7|19928.6|19924.6|391
1632273300000|2021-09-22 01:15:00|19934.8|19930.8|19956.7|19952.7|19956.7|19952.7|19928.6|19924.6|303
1632273600000|2021-09-22 01:20:00|19953.6|19949.6|19934.8|19930.8|19953.6|19949.6|19928.6|19924.6|282
1632273900000|2021-09-22 01:25:00|19937.9|19933.9|19928.6|19924.6|19937.9|19933.9|19925.4|19921.4|196
1632274200000|2021-09-22 01:30:00|19931.7|19927.7|19941.1|19937.1|19944.2|19940.2|19922.3|19918.3|156
1632274500000|2021-09-22 01:35:00|19942.6|19938.6|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|130
1632274800000|2021-09-22 01:40:00|19945.8|19941.8|19942.6|19938.6|19945.8|19941.8|19941.1|19937.1|37
1632275100000|2021-09-22 01:45:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19934.8|19930.8|109
1632275400000|2021-09-22 01:50:00|19942.6|19938.6|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|47
1632275700000|2021-09-22 01:55:00|19950.4|19946.4|19962.9|19958.9|19962.9|19958.9|19950.4|19946.4|84
1632276000000|2021-09-22 02:00:00|19964.5|19960.5|19975.4|19971.4|19975.4|19971.4|19964.5|19960.5|134
1632276300000|2021-09-22 02:05:00|19972.3|19968.3|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|110
1632276600000|2021-09-22 02:10:00|19973.9|19969.9|19966.1|19962.1|19978.6|19974.6|19964.5|19960.5|81
1632276900000|2021-09-22 02:15:00|19967.6|19963.6|19966.1|19962.1|19972.3|19968.3|19961.4|19957.4|57
1632277200000|2021-09-22 02:20:00|19962.9|19958.9|19962.9|19958.9|19966.1|19962.1|19962.9|19958.9|29
1632277500000|2021-09-22 02:25:00|||||||||16
1632277800000|2021-09-22 02:30:00|19964.5|19960.5|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|46
1632278100000|2021-09-22 02:35:00|19962.9|19958.9|19956.7|19952.7|19962.9|19958.9|19956.7|19952.7|28
1632278400000|2021-09-22 02:40:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|21
1632278700000|2021-09-22 02:45:00|19966.1|19962.1|19959.8|19955.8|19966.1|19962.1|19959.8|19955.8|54
1632279000000|2021-09-22 02:50:00|19962.9|19958.9|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|66
1632279300000|2021-09-22 02:55:00|19962.9|19958.9|19962.9|19958.9|19969.2|19965.2|19962.9|19958.9|28
1632279600000|2021-09-22 03:00:00|19961.4|19957.4|19962.9|19958.9|19964.5|19960.5|19961.4|19957.4|6
1632279900000|2021-09-22 03:05:00|19956.7|19952.7|19956.7|19952.7|19959.8|19955.8|19953.6|19949.6|35
1632280200000|2021-09-22 03:10:00|19958.3|19954.3|19956.7|19952.7|19959.8|19955.8|19953.6|19949.6|16
1632280500000|2021-09-22 03:15:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19955.1|19951.1|2
1632280800000|2021-09-22 03:20:00|19955.1|19951.1|19956.7|19952.7|19959.8|19955.8|19955.1|19951.1|25
1632281100000|2021-09-22 03:25:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|11
1632281400000|2021-09-22 03:30:00|19955.1|19951.1|19956.7|19952.7|19962.9|19958.9|19955.1|19951.1|40
1632281700000|2021-09-22 03:35:00|19953.6|19949.6|19958.3|19954.3|19958.3|19954.3|19953.6|19949.6|51
1632282000000|2021-09-22 03:40:00|19956.7|19952.7|19956.7|19952.7|19956.7|19952.7|19956.7|19952.7|4
1632282300000|2021-09-22 03:45:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|3
1632282600000|2021-09-22 03:50:00|||||||||6
1632282900000|2021-09-22 03:55:00|19959.8|19955.8|19959.8|19955.8|19966.1|19962.1|19958.3|19954.3|45
1632283200000|2021-09-22 04:00:00|19958.3|19954.3|19953.6|19949.6|19958.3|19954.3|19953.6|19949.6|17
1632283500000|2021-09-22 04:05:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|20
1632283800000|2021-09-22 04:10:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|9
1632284100000|2021-09-22 04:15:00|19955.1|19951.1|19956.7|19952.7|19959.8|19955.8|19953.6|19949.6|28
1632284400000|2021-09-22 04:20:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|12
1632284700000|2021-09-22 04:25:00|||||||||13
1632285000000|2021-09-22 04:30:00|19969.2|19965.2|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|48
1632285300000|2021-09-22 04:35:00|19972.3|19968.3|19972.3|19968.3|19972.3|19968.3|19972.3|19968.3|16
1632285600000|2021-09-22 04:40:00|||||||||2
1632285900000|2021-09-22 04:45:00|19970.8|19966.8|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|56
1632286200000|2021-09-22 04:50:00|19962.9|19958.9|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|36
1632286500000|2021-09-22 04:55:00|19961.4|19957.4|19961.4|19957.4|19961.4|19957.4|19961.4|19957.4|0
1632286800000|2021-09-22 05:00:00|19962.9|19958.9|19953.6|19949.6|19962.9|19958.9|19953.6|19949.6|37
1632287100000|2021-09-22 05:05:00|19956.7|19952.7|19953.6|19949.6|19959.8|19955.8|19953.6|19949.6|35
1632287400000|2021-09-22 05:10:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19955.1|19951.1|30
1632287700000|2021-09-22 05:15:00|19958.3|19954.3|19950.4|19946.4|19959.8|19955.8|19950.4|19946.4|33
1632288000000|2021-09-22 05:20:00|19948.9|19944.9|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|48
1632288300000|2021-09-22 05:25:00|19948.9|19944.9|19952|19948|19953.6|19949.6|19948.9|19944.9|31
1632288600000|2021-09-22 05:30:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|13
1632288900000|2021-09-22 05:35:00|19950.4|19946.4|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|38
1632289200000|2021-09-22 05:40:00|19952|19948|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|46
1632289500000|2021-09-22 05:45:00|19950.4|19946.4|19962.9|19958.9|19966.1|19962.1|19950.4|19946.4|106
1632289800000|2021-09-22 05:50:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|30
1632290100000|2021-09-22 05:55:00|19964.5|19960.5|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|39
1632290400000|2021-09-22 06:00:00|19962.9|19958.9|19966.1|19962.1|19966.1|19962.1|19956.7|19952.7|130
1632290700000|2021-09-22 06:05:00|19967.6|19963.6|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|57
1632291000000|2021-09-22 06:10:00|19964.5|19960.5|19955.1|19951.1|19964.5|19960.5|19950.4|19946.4|71
1632291300000|2021-09-22 06:15:00|19956.7|19952.7|19956.7|19952.7|19956.7|19952.7|19947.3|19943.3|103
1632291600000|2021-09-22 06:20:00|19955.1|19951.1|19962.9|19958.9|19962.9|19958.9|19947.3|19943.3|62
1632291900000|2021-09-22 06:25:00|19966.1|19962.1|19966.1|19962.1|19966.1|19962.1|19956.7|19952.7|67
1632292200000|2021-09-22 06:30:00|19964.5|19960.5|19950.4|19946.4|19966.1|19962.1|19950.4|19946.4|55
1632292500000|2021-09-22 06:35:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19945.8|19941.8|148
1632292800000|2021-09-22 06:40:00|19953.6|19949.6|19945.8|19941.8|19959.8|19955.8|19945.8|19941.8|132
1632293100000|2021-09-22 06:45:00|19944.2|19940.2|19947.3|19943.3|19956.7|19952.7|19944.2|19940.2|136
1632293400000|2021-09-22 06:50:00|19950.4|19946.4|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|82
1632293700000|2021-09-22 06:55:00|19944.2|19940.2|19944.2|19940.2|19948.9|19944.9|19941.1|19937.1|156
1632294000000|2021-09-22 07:00:00|19945.8|19941.8|19953.6|19949.6|19959.8|19955.8|19944.2|19940.2|230
1632294300000|2021-09-22 07:05:00|19952|19948|19950.4|19946.4|19959.8|19955.8|19941.1|19937.1|241
1632294600000|2021-09-22 07:10:00|19948.9|19944.9|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|139
1632294900000|2021-09-22 07:15:00|19941.1|19937.1|19953.6|19949.6|19953.6|19949.6|19937.9|19933.9|100
1632295200000|2021-09-22 07:20:00|19952|19948|19950.4|19946.4|19956.7|19952.7|19945.8|19941.8|138
1632295500000|2021-09-22 07:25:00|19959.8|19955.8|19950.4|19946.4|19972.3|19968.3|19944.2|19940.2|363
1632295800000|2021-09-22 07:30:00|19947.3|19943.3|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|224
1632296100000|2021-09-22 07:35:00|19947.3|19943.3|19950.4|19946.4|19953.6|19949.6|19941.1|19937.1|309
1632296400000|2021-09-22 07:40:00|19953.6|19949.6|19966.1|19962.1|19966.1|19962.1|19950.4|19946.4|57
1632296700000|2021-09-22 07:45:00|19964.5|19960.5|19984.8|19980.8|19984.8|19980.8|19962.9|19958.9|152
1632297000000|2021-09-22 07:50:00|19987.9|19983.9|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|191
1632297300000|2021-09-22 07:55:00|19987.9|19983.9|19981.7|19977.7|19987.9|19983.9|19980.1|19976.1|152
1632297600000|2021-09-22 08:00:00|19984.8|19980.8|19975.4|19971.4|19984.8|19980.8|19972.3|19968.3|169
1632297900000|2021-09-22 08:05:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|195
1632298200000|2021-09-22 08:10:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19959.8|19955.8|155
1632298500000|2021-09-22 08:15:00|19964.5|19960.5|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|157
1632298800000|2021-09-22 08:20:00|19966.1|19962.1|19969.2|19965.2|19972.3|19968.3|19959.8|19955.8|99
1632299100000|2021-09-22 08:25:00|19970.8|19966.8|19962.9|19958.9|19972.3|19968.3|19959.8|19955.8|133
1632299400000|2021-09-22 08:30:00|19959.8|19955.8|19969.2|19965.2|19969.2|19965.2|19956.7|19952.7|234
1632299700000|2021-09-22 08:35:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|148
1632300000000|2021-09-22 08:40:00|19969.2|19965.2|19962.9|19958.9|19972.3|19968.3|19959.8|19955.8|278
1632300300000|2021-09-22 08:45:00|19964.5|19960.5|19956.7|19952.7|19964.5|19960.5|19956.7|19952.7|137
1632300600000|2021-09-22 08:50:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19956.7|19952.7|104
1632300900000|2021-09-22 08:55:00|19966.1|19962.1|19967.6|19963.6|19972.3|19968.3|19962.9|19958.9|241
1632301200000|2021-09-22 09:00:00|19969.2|19965.2|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|93
1632301500000|2021-09-22 09:05:00|19966.1|19962.1|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|90
1632301800000|2021-09-22 09:10:00|19966.1|19962.1|19956.7|19952.7|19966.1|19962.1|19956.7|19952.7|172
1632302100000|2021-09-22 09:15:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19953.6|19949.6|154
1632302400000|2021-09-22 09:20:00|19959.8|19955.8|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|87
1632302700000|2021-09-22 09:25:00|19956.7|19952.7|19959.8|19955.8|19962.9|19958.9|19950.4|19946.4|180
1632303000000|2021-09-22 09:30:00|19962.9|19958.9|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|117
1632303300000|2021-09-22 09:35:00|19969.2|19965.2|19964.5|19960.5|19969.2|19965.2|19962.9|19958.9|145
1632303600000|2021-09-22 09:40:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19962.9|19958.9|60
1632303900000|2021-09-22 09:45:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|107
1632304200000|2021-09-22 09:50:00|19970.8|19966.8|19972.3|19968.3|19972.3|19968.3|19969.2|19965.2|76
1632304500000|2021-09-22 09:55:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|127
1632304800000|2021-09-22 10:00:00|19967.6|19963.6|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|82
1632305100000|2021-09-22 10:05:00|19964.5|19960.5|19959.8|19955.8|19966.1|19962.1|19959.8|19955.8|48
1632305400000|2021-09-22 10:10:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|174
1632305700000|2021-09-22 10:15:00|19950.4|19946.4|19959.8|19955.8|19959.8|19955.8|19950.4|19946.4|143
1632306000000|2021-09-22 10:20:00|19956.7|19952.7|19956.7|19952.7|19962.9|19958.9|19956.7|19952.7|126
1632306300000|2021-09-22 10:25:00|19953.6|19949.6|19944.2|19940.2|19953.6|19949.6|19944.2|19940.2|149
1632306600000|2021-09-22 10:30:00|19947.3|19943.3|19941.1|19937.1|19947.3|19943.3|19941.1|19937.1|46
1632306900000|2021-09-22 10:35:00|19937.9|19933.9|19928.6|19924.6|19937.9|19933.9|19925.4|19921.4|296
1632307200000|2021-09-22 10:40:00|19925.4|19921.4|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|177
1632307500000|2021-09-22 10:45:00|19927|19923|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|172
1632307800000|2021-09-22 10:50:00|19931.7|19927.7|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|288
1632308100000|2021-09-22 10:55:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|238
1632308400000|2021-09-22 11:00:00|19941.1|19937.1|19941.1|19937.1|19947.3|19943.3|19941.1|19937.1|220
1632308700000|2021-09-22 11:05:00|19939.5|19935.5|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|54
1632309000000|2021-09-22 11:10:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|143
1632309300000|2021-09-22 11:15:00|19939.5|19935.5|19934.8|19930.8|19941.1|19937.1|19931.7|19927.7|259
1632309600000|2021-09-22 11:20:00|19936.4|19932.4|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|114
1632309900000|2021-09-22 11:25:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|122
1632310200000|2021-09-22 11:30:00|19941.1|19937.1|19937.9|19933.9|19944.2|19940.2|19937.9|19933.9|262
1632310500000|2021-09-22 11:35:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|131
1632310800000|2021-09-22 11:40:00|19941.1|19937.1|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|329
1632311100000|2021-09-22 11:45:00|19947.3|19943.3|19942.6|19938.6|19950.4|19946.4|19941.1|19937.1|131
1632311400000|2021-09-22 11:50:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|171
1632311700000|2021-09-22 11:55:00|19947.3|19943.3|19950.4|19946.4|19950.4|19946.4|19944.2|19940.2|229
1632312000000|2021-09-22 12:00:00|19948.9|19944.9|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|518
1632312300000|2021-09-22 12:05:00|19942.6|19938.6|19950.4|19946.4|19953.6|19949.6|19941.1|19937.1|151
1632312600000|2021-09-22 12:10:00|19953.6|19949.6|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|177
1632312900000|2021-09-22 12:15:00|19959.8|19955.8|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|415
1632313200000|2021-09-22 12:20:00|19962.9|19958.9|19981.7|19977.7|19991.1|19987.1|19962.9|19958.9|1026
1632313500000|2021-09-22 12:25:00|19984.8|19980.8|19987.9|19983.9|20003.6|19999.6|19981.7|19977.7|692
1632313800000|2021-09-22 12:30:00|19984.8|19980.8|19987.9|19983.9|20000.4|19996.4|19981.7|19977.7|533
1632314100000|2021-09-22 12:35:00|19989.5|19985.5|20012.9|20008.9|20016.1|20012.1|19987.9|19983.9|628
1632314400000|2021-09-22 12:40:00|20016.1|20012.1|19994.2|19990.2|20016.1|20012.1|19991.1|19987.1|849
1632314700000|2021-09-22 12:45:00|19991.1|19987.1|19991.1|19987.1|19997.3|19993.3|19987.9|19983.9|316
1632315000000|2021-09-22 12:50:00|19994.2|19990.2|19987.9|19983.9|19997.3|19993.3|19981.7|19977.7|357
1632315300000|2021-09-22 12:55:00|19986.4|19982.4|19975.4|19971.4|19991.1|19987.1|19975.4|19971.4|594
1632315600000|2021-09-22 13:00:00|19972.3|19968.3|19991.1|19987.1|19991.1|19987.1|19972.3|19968.3|672
1632315900000|2021-09-22 13:05:00|19994.2|19990.2|19980.1|19976.1|19994.2|19990.2|19975.4|19971.4|487
1632316200000|2021-09-22 13:10:00|19981.7|19977.7|19981.7|19977.7|19984.8|19980.8|19975.4|19971.4|454
1632316500000|2021-09-22 13:15:00|19978.6|19974.6|19987.9|19983.9|19987.9|19983.9|19972.3|19968.3|485
1632316800000|2021-09-22 13:20:00|19984.8|19980.8|19994.2|19990.2|19994.2|19990.2|19981.7|19977.7|526
1632317100000|2021-09-22 13:25:00|19991.1|19987.1|19997.3|19993.3|19997.3|19993.3|19987.9|19983.9|297
1632317400000|2021-09-22 13:30:00|20000.4|19996.4|19978.6|19974.6|20003.6|19999.6|19975.4|19971.4|837
1632317700000|2021-09-22 13:35:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|513
1632318000000|2021-09-22 13:40:00|19972.3|19968.3|19966.1|19962.1|19975.4|19971.4|19961.4|19957.4|971
1632318300000|2021-09-22 13:45:00|19962.9|19958.9|19962.9|19958.9|19966.1|19962.1|19953.6|19949.6|605
1632318600000|2021-09-22 13:50:00|19959.8|19955.8|19959.8|19955.8|19966.1|19962.1|19953.6|19949.6|702
1632318900000|2021-09-22 13:55:00|19956.7|19952.7|19991.1|19987.1|19991.1|19987.1|19956.7|19952.7|1350
1632319200000|2021-09-22 14:00:00|19997.3|19993.3|19984.8|19980.8|19997.3|19993.3|19981.7|19977.7|1033
1632319500000|2021-09-22 14:05:00|19986.4|19982.4|20000.4|19996.4|20022.3|20018.3|19986.4|19982.4|1398
1632319800000|2021-09-22 14:10:00|19997.3|19993.3|19984.8|19980.8|20000.4|19996.4|19984.8|19980.8|723
1632320100000|2021-09-22 14:15:00|19987.9|19983.9|19994.2|19990.2|19997.3|19993.3|19984.8|19980.8|476
1632320400000|2021-09-22 14:20:00|19997.3|19993.3|20002|19998|20019.2|20015.2|19997.3|19993.3|485
1632320700000|2021-09-22 14:25:00|20000.4|19996.4|20005.1|20001.1|20006.7|20002.7|19997.3|19993.3|398
1632321000000|2021-09-22 14:30:00|20003.6|19999.6|20016.1|20012.1|20025.4|20021.4|20003.6|19999.6|719
1632321300000|2021-09-22 14:35:00|20019.2|20015.2|20031.7|20027.7|20037.9|20033.9|20016.1|20012.1|711
1632321600000|2021-09-22 14:40:00|20037.9|20033.9|20028.6|20024.6|20037.9|20033.9|20022.3|20018.3|498
1632321900000|2021-09-22 14:45:00|20031.7|20027.7|20016.1|20012.1|20031.7|20027.7|20016.1|20012.1|483
1632322200000|2021-09-22 14:50:00|20017.6|20013.6|20019.2|20015.2|20022.3|20018.3|20009.8|20005.8|326
1632322500000|2021-09-22 14:55:00|20020.8|20016.8|20009.8|20005.8|20028.6|20024.6|20006.7|20002.7|339
1632322800000|2021-09-22 15:00:00|20012.9|20008.9|20019.2|20015.2|20022.3|20018.3|20012.9|20008.9|226
1632323100000|2021-09-22 15:05:00|20016.1|20012.1|20041.1|20037.1|20041.1|20037.1|20016.1|20012.1|788
1632323400000|2021-09-22 15:10:00|20037.9|20033.9|20028.6|20024.6|20041.1|20037.1|20028.6|20024.6|507
1632323700000|2021-09-22 15:15:00|20030.1|20026.1|20041.1|20037.1|20044.2|20040.2|20028.6|20024.6|660
1632324000000|2021-09-22 15:20:00|20044.2|20040.2|20041.1|20037.1|20044.2|20040.2|20034.8|20030.8|614
1632324300000|2021-09-22 15:25:00|20037.9|20033.9|20041.1|20037.1|20044.2|20040.2|20031.7|20027.7|562
1632324600000|2021-09-22 15:30:00|20047.3|20043.3|20031.7|20027.7|20050.4|20046.4|20031.7|20027.7|683
1632324900000|2021-09-22 15:35:00|20028.6|20024.6|20037.9|20033.9|20041.1|20037.1|20028.6|20024.6|202
1632325200000|2021-09-22 15:40:00|20039.5|20035.5|20031.7|20027.7|20042.6|20038.6|20031.7|20027.7|393
1632325500000|2021-09-22 15:45:00|20037.9|20033.9|20055.1|20051.1|20055.1|20051.1|20036.4|20032.4|430
1632325800000|2021-09-22 15:50:00|20056.7|20052.7|20031.7|20027.7|20059.8|20055.8|20028.6|20024.6|1680
1632326100000|2021-09-22 15:55:00|20033.3|20029.3|20041.1|20037.1|20044.2|20040.2|20025.4|20021.4|559
1632326400000|2021-09-22 16:00:00|20044.2|20040.2|20037.9|20033.9|20044.2|20040.2|20031.7|20027.7|387
1632326700000|2021-09-22 16:05:00|20034.8|20030.8|20041.1|20037.1|20053.6|20049.6|20034.8|20030.8|408
1632327000000|2021-09-22 16:10:00|20039.5|20035.5|20041.1|20037.1|20042.6|20038.6|20034.8|20030.8|165
1632327300000|2021-09-22 16:15:00|20034.8|20030.8|20025.4|20021.4|20037.9|20033.9|20025.4|20021.4|570
1632327600000|2021-09-22 16:20:00|20027|20023|20022.3|20018.3|20028.6|20024.6|20022.3|20018.3|300
1632327900000|2021-09-22 16:25:00|20023.9|20019.9|20025.4|20021.4|20031.7|20027.7|20019.2|20015.2|425
1632328200000|2021-09-22 16:30:00|20023.9|20019.9|20025.4|20021.4|20028.6|20024.6|20020.8|20016.8|219
1632328500000|2021-09-22 16:35:00|20027|20023|20025.4|20021.4|20031.7|20027.7|20025.4|20021.4|254
1632328800000|2021-09-22 16:40:00|20027|20023|20025.4|20021.4|20031.7|20027.7|20025.4|20021.4|187
1632329100000|2021-09-22 16:45:00|20027|20023|20019.2|20015.2|20027|20023|20016.1|20012.1|191
1632329400000|2021-09-22 16:50:00|20022.3|20018.3|20028.6|20024.6|20031.7|20027.7|20022.3|20018.3|273
1632329700000|2021-09-22 16:55:00|20027|20023|20034.8|20030.8|20034.8|20030.8|20025.4|20021.4|178
1632330000000|2021-09-22 17:00:00|20033.3|20029.3|20034.8|20030.8|20037.9|20033.9|20028.6|20024.6|360
1632330300000|2021-09-22 17:05:00|20031.7|20027.7|20037.9|20033.9|20037.9|20033.9|20031.7|20027.7|143
1632330600000|2021-09-22 17:10:00|20036.4|20032.4|20037.9|20033.9|20037.9|20033.9|20034.8|20030.8|83
1632330900000|2021-09-22 17:15:00|20036.4|20032.4|20034.8|20030.8|20037.9|20033.9|20034.8|20030.8|40
1632331200000|2021-09-22 17:20:00|20037.9|20033.9|20041.1|20037.1|20041.1|20037.1|20034.8|20030.8|140
1632331500000|2021-09-22 17:25:00|20044.2|20040.2|20041.1|20037.1|20050.4|20046.4|20041.1|20037.1|298
1632331800000|2021-09-22 17:30:00|20044.2|20040.2|20028.6|20024.6|20044.2|20040.2|20028.6|20024.6|407
1632332100000|2021-09-22 17:35:00|20025.4|20021.4|20025.4|20021.4|20028.6|20024.6|20025.4|20021.4|341
1632332400000|2021-09-22 17:40:00|20028.6|20024.6|20025.4|20021.4|20034.8|20030.8|20025.4|20021.4|351
1632332700000|2021-09-22 17:45:00|20028.6|20024.6|20031.7|20027.7|20031.7|20027.7|20022.3|20018.3|522
1632333000000|2021-09-22 17:50:00|20034.8|20030.8|20025.4|20021.4|20041.1|20037.1|20025.4|20021.4|476
1632333300000|2021-09-22 17:55:00|20028.6|20024.6|20039.5|20035.5|20047.3|20043.3|20028.6|20024.6|593
1632333600000|2021-09-22 18:00:00|20036.4|20032.4|20062.9|20058.9|20062.9|20058.9|19995.8|19991.8|1622
1632333900000|2021-09-22 18:05:00|20059.8|20055.8|20070.8|20066.8|20072.3|20068.3|20041.1|20037.1|1106
1632334200000|2021-09-22 18:10:00|20069.2|20065.2|20075.4|20071.4|20091.1|20087.1|20059.8|20055.8|1247
1632334500000|2021-09-22 18:15:00|20072.3|20068.3|20034.8|20030.8|20078.6|20074.6|20034.8|20030.8|1182
1632334800000|2021-09-22 18:20:00|20036.4|20032.4|20053.6|20049.6|20053.6|20049.6|20031.7|20027.7|813
1632335100000|2021-09-22 18:25:00|20052|20048|20047.3|20043.3|20059.8|20055.8|20037.9|20033.9|1143
1632335400000|2021-09-22 18:30:00|20044.2|20040.2|20044.2|20040.2|20056.7|20052.7|20037.9|20033.9|664
1632335700000|2021-09-22 18:35:00|20042.6|20038.6|20041.1|20037.1|20042.6|20038.6|20000.4|19996.4|1579
1632336000000|2021-09-22 18:40:00|20037.9|20033.9|20016.1|20012.1|20041.1|20037.1|20009.8|20005.8|1582
1632336300000|2021-09-22 18:45:00|20012.9|20008.9|20034.8|20030.8|20042.6|20038.6|19991.1|19987.1|1802
1632336600000|2021-09-22 18:50:00|20033.3|20029.3|20044.2|20040.2|20050.4|20046.4|20025.4|20021.4|1076
1632336900000|2021-09-22 18:55:00|20041.1|20037.1|20016.1|20012.1|20053.6|20049.6|20002|19998|1768
1632337200000|2021-09-22 19:00:00|20019.2|20015.2|20025.4|20021.4|20028.6|20024.6|20003.6|19999.6|877
1632337500000|2021-09-22 19:05:00|20027|20023|20041.1|20037.1|20050.4|20046.4|20019.2|20015.2|841
1632337800000|2021-09-22 19:10:00|20039.5|20035.5|20044.2|20040.2|20044.2|20040.2|20028.6|20024.6|545
1632338100000|2021-09-22 19:15:00|20045.8|20041.8|20053.6|20049.6|20053.6|20049.6|20037.9|20033.9|718
1632338400000|2021-09-22 19:20:00|20050.4|20046.4|20044.2|20040.2|20053.6|20049.6|20033.3|20029.3|762
1632338700000|2021-09-22 19:25:00|20047.3|20043.3|20056.7|20052.7|20069.2|20065.2|20044.2|20040.2|1099
1632339000000|2021-09-22 19:30:00|20053.6|20049.6|20069.2|20065.2|20069.2|20065.2|20047.3|20043.3|565
1632339300000|2021-09-22 19:35:00|20066.1|20062.1|20062.9|20058.9|20069.2|20065.2|20050.4|20046.4|458
1632339600000|2021-09-22 19:40:00|20064.5|20060.5|20066.1|20062.1|20072.3|20068.3|20059.8|20055.8|671
1632339900000|2021-09-22 19:45:00|20069.2|20065.2|20091.1|20087.1|20091.1|20087.1|20066.1|20062.1|954
1632340200000|2021-09-22 19:50:00|20092.6|20088.6|20103.6|20099.6|20103.6|20099.6|20087.9|20083.9|1372
1632340500000|2021-09-22 19:55:00|20100.4|20096.4|20112.9|20108.9|20120.8|20116.8|20097.3|20093.3|1843
1632340800000|2021-09-22 20:00:00|20119.2|20115.2|20116.1|20112.1|20119.2|20115.2|20106.7|20102.7|1361
1632341100000|2021-09-22 20:05:00|20119.2|20115.2|20122.3|20118.3|20122.3|20118.3|20109.8|20105.8|425
1632341400000|2021-09-22 20:10:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20112.9|20108.9|261
1632341700000|2021-09-22 20:15:00|20116.1|20112.1|20122.3|20118.3|20125.4|20121.4|20116.1|20112.1|268
1632342000000|2021-09-22 20:20:00|20119.2|20115.2|20125.4|20121.4|20125.4|20121.4|20116.1|20112.1|377
1632342300000|2021-09-22 20:25:00|20128.6|20124.6|20134.8|20130.8|20137.9|20133.9|20125.4|20121.4|559
1632342600000|2021-09-22 20:30:00|20133.3|20129.3|20137.9|20133.9|20141.1|20137.1|20131.7|20127.7|311
1632342900000|2021-09-22 20:35:00|20141.1|20137.1|20147.3|20143.3|20147.3|20143.3|20137.9|20133.9|447
1632343200000|2021-09-22 20:40:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|467
1632343500000|2021-09-22 20:45:00|20159.8|20155.8|20159.8|20155.8|20159.8|20155.8|20153.6|20149.6|344
1632343800000|2021-09-22 20:50:00|20156.7|20152.7|20150.4|20146.4|20159.8|20155.8|20148.9|20144.9|366
1632344100000|2021-09-22 20:55:00|20152|20148|20159.8|20155.8|20159.8|20155.8|20150.4|20146.4|286
1632348000000|2021-09-22 22:00:00|20158.3|20154.3|20141.1|20137.1|20158.3|20154.3|20141.1|20137.1|254
1632348300000|2021-09-22 22:05:00|20142.6|20138.6|20137.9|20133.9|20144.2|20140.2|20137.9|20133.9|81
1632348600000|2021-09-22 22:10:00|20134.8|20130.8|20133.3|20129.3|20136.4|20132.4|20131.7|20127.7|34
1632348900000|2021-09-22 22:15:00|20131.7|20127.7|20134.8|20130.8|20134.8|20130.8|20131.7|20127.7|26
1632349200000|2021-09-22 22:20:00|20137.9|20133.9|20131.7|20127.7|20137.9|20133.9|20131.7|20127.7|72
1632349500000|2021-09-22 22:25:00|20133.3|20129.3|20131.7|20127.7|20137.9|20133.9|20130.1|20126.1|12
1632349800000|2021-09-22 22:30:00|20133.3|20129.3|20128.6|20124.6|20134.8|20130.8|20125.4|20121.4|49
1632350100000|2021-09-22 22:35:00|20127|20123|20123.9|20119.9|20127|20123|20122.3|20118.3|25
1632350400000|2021-09-22 22:40:00|20125.4|20121.4|20119.2|20115.2|20125.4|20121.4|20119.2|20115.2|27
1632350700000|2021-09-22 22:45:00|20120.8|20116.8|20123.9|20119.9|20125.4|20121.4|20119.2|20115.2|18
1632351000000|2021-09-22 22:50:00|20122.3|20118.3|20137.9|20133.9|20137.9|20133.9|20122.3|20118.3|69
1632351300000|2021-09-22 22:55:00|20134.8|20130.8|20131.7|20127.7|20134.8|20130.8|20131.7|20127.7|17
1632351600000|2021-09-22 23:00:00|20133.3|20129.3|20134.8|20130.8|20137.9|20133.9|20133.3|20129.3|26
1632351900000|2021-09-22 23:05:00|||||||||3
1632352200000|2021-09-22 23:10:00|20131.7|20127.7|20134.8|20130.8|20136.4|20132.4|20131.7|20127.7|14
1632352500000|2021-09-22 23:15:00|20136.4|20132.4|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|15
1632352800000|2021-09-22 23:20:00|||||||||7
1632353100000|2021-09-22 23:25:00|20136.4|20132.4|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|14
1632353400000|2021-09-22 23:30:00|20139.5|20135.5|20144.2|20140.2|20144.2|20140.2|20137.9|20133.9|11
1632353700000|2021-09-22 23:35:00|||||||||11
1632354000000|2021-09-22 23:40:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|22
1632354300000|2021-09-22 23:45:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|8
1632354600000|2021-09-22 23:50:00|||||||||4
1632354900000|2021-09-22 23:55:00|||||||||2
1632355200000|2021-09-23 00:00:00|20141.1|20137.1|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|35
1632355500000|2021-09-23 00:05:00|20141.1|20137.1|20136.4|20132.4|20142.6|20138.6|20131.7|20127.7|85
1632355800000|2021-09-23 00:10:00|20137.9|20133.9|20141.1|20137.1|20141.1|20137.1|20134.8|20130.8|33
1632356100000|2021-09-23 00:15:00|20139.5|20135.5|20134.8|20130.8|20141.1|20137.1|20134.8|20130.8|66
1632356400000|2021-09-23 00:20:00|20136.4|20132.4|20130.1|20126.1|20136.4|20132.4|20128.6|20124.6|75
1632356700000|2021-09-23 00:25:00|20128.6|20124.6|20128.6|20124.6|20131.7|20127.7|20128.6|20124.6|6
1632357000000|2021-09-23 00:30:00|20125.4|20121.4|20125.4|20121.4|20127|20123|20125.4|20121.4|73
1632357300000|2021-09-23 00:35:00|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|5
1632357600000|2021-09-23 00:40:00|||||||||8
1632357900000|2021-09-23 00:45:00|20125.4|20121.4|20127|20123|20128.6|20124.6|20122.3|20118.3|121
1632358200000|2021-09-23 00:50:00|20125.4|20121.4|20128.6|20124.6|20131.7|20127.7|20125.4|20121.4|13
1632358500000|2021-09-23 00:55:00|20131.7|20127.7|20122.3|20118.3|20131.7|20127.7|20122.3|20118.3|27
1632358800000|2021-09-23 01:00:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|31
1632359100000|2021-09-23 01:05:00|20117.6|20113.6|20116.1|20112.1|20117.6|20113.6|20112.9|20108.9|20
1632359400000|2021-09-23 01:10:00|20114.5|20110.5|20119.2|20115.2|20122.3|20118.3|20114.5|20110.5|128
1632359700000|2021-09-23 01:15:00|20122.3|20118.3|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|12
1632360000000|2021-09-23 01:20:00|20119.2|20115.2|20114.5|20110.5|20119.2|20115.2|20112.9|20108.9|44
1632360300000|2021-09-23 01:25:00|20116.1|20112.1|20112.9|20108.9|20116.1|20112.1|20109.8|20105.8|44
1632360600000|2021-09-23 01:30:00|20114.5|20110.5|20112.9|20108.9|20116.1|20112.1|20112.9|20108.9|20
1632360900000|2021-09-23 01:35:00|20111.4|20107.4|20116.1|20112.1|20116.1|20112.1|20111.4|20107.4|23
1632361200000|2021-09-23 01:40:00|||||||||8
1632361500000|2021-09-23 01:45:00|20119.2|20115.2|20116.1|20112.1|20119.2|20115.2|20116.1|20112.1|43
1632361800000|2021-09-23 01:50:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20117.6|20113.6|22
1632362100000|2021-09-23 01:55:00|20117.6|20113.6|20123.9|20119.9|20125.4|20121.4|20117.6|20113.6|21
1632362400000|2021-09-23 02:00:00|20125.4|20121.4|20134.8|20130.8|20134.8|20130.8|20125.4|20121.4|75
1632362700000|2021-09-23 02:05:00|20133.3|20129.3|20122.3|20118.3|20133.3|20129.3|20119.2|20115.2|49
1632363000000|2021-09-23 02:10:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|37
1632363300000|2021-09-23 02:15:00|20117.6|20113.6|20116.1|20112.1|20119.2|20115.2|20116.1|20112.1|11
1632363600000|2021-09-23 02:20:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|21
1632363900000|2021-09-23 02:25:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|12
1632364200000|2021-09-23 02:30:00|20114.5|20110.5|20112.9|20108.9|20116.1|20112.1|20112.9|20108.9|14
1632364500000|2021-09-23 02:35:00|20111.4|20107.4|20112.9|20108.9|20116.1|20112.1|20111.4|20107.4|20
1632364800000|2021-09-23 02:40:00|||||||||6
1632365100000|2021-09-23 02:45:00|20119.2|20115.2|20122.3|20118.3|20122.3|20118.3|20117.6|20113.6|40
1632365400000|2021-09-23 02:50:00|20120.8|20116.8|20119.2|20115.2|20120.8|20116.8|20119.2|20115.2|5
1632365700000|2021-09-23 02:55:00|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|16
1632366000000|2021-09-23 03:00:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|10
1632366300000|2021-09-23 03:05:00|20120.8|20116.8|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|43
1632366600000|2021-09-23 03:10:00|20123.9|20119.9|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|20
1632366900000|2021-09-23 03:15:00|20123.9|20119.9|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|10
1632367200000|2021-09-23 03:20:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|47
1632367500000|2021-09-23 03:25:00|||||||||1
1632367800000|2021-09-23 03:30:00|20123.9|20119.9|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|20
1632368100000|2021-09-23 03:35:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20117.6|20113.6|22
1632368400000|2021-09-23 03:40:00|20117.6|20113.6|20116.1|20112.1|20117.6|20113.6|20112.9|20108.9|20
1632368700000|2021-09-23 03:45:00|20114.5|20110.5|20114.5|20110.5|20116.1|20112.1|20112.9|20108.9|14
1632369000000|2021-09-23 03:50:00|20116.1|20112.1|20116.1|20112.1|20116.1|20112.1|20116.1|20112.1|3
1632369300000|2021-09-23 03:55:00|20114.5|20110.5|20119.2|20115.2|20119.2|20115.2|20114.5|20110.5|63
1632369600000|2021-09-23 04:00:00|20116.1|20112.1|20119.2|20115.2|20119.2|20115.2|20116.1|20112.1|17
1632369900000|2021-09-23 04:05:00|20116.1|20112.1|20116.1|20112.1|20116.1|20112.1|20116.1|20112.1|6
1632370200000|2021-09-23 04:10:00|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|12
1632370500000|2021-09-23 04:15:00|20117.6|20113.6|20116.1|20112.1|20117.6|20113.6|20116.1|20112.1|4
1632370800000|2021-09-23 04:20:00|||||||||3
1632371100000|2021-09-23 04:25:00|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|6
1632371400000|2021-09-23 04:30:00|20120.8|20116.8|20125.4|20121.4|20125.4|20121.4|20119.2|20115.2|35
1632371700000|2021-09-23 04:35:00|||||||||21
1632372300000|2021-09-23 04:45:00|20123.9|20119.9|20122.3|20118.3|20123.9|20119.9|20122.3|20118.3|1
1632372600000|2021-09-23 04:50:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|4
1632372900000|2021-09-23 04:55:00|20125.4|20121.4|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|9
1632373200000|2021-09-23 05:00:00|20125.4|20121.4|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|1
1632373500000|2021-09-23 05:05:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|19
1632373800000|2021-09-23 05:10:00|||||||||5
1632374100000|2021-09-23 05:15:00|20122.3|20118.3|20123.9|20119.9|20123.9|20119.9|20120.8|20116.8|32
1632374400000|2021-09-23 05:20:00|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|31
1632374700000|2021-09-23 05:25:00|20128.6|20124.6|20125.4|20121.4|20128.6|20124.6|20125.4|20121.4|33
1632375000000|2021-09-23 05:30:00|||||||||12
1632375300000|2021-09-23 05:35:00|20122.3|20118.3|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|33
1632375600000|2021-09-23 05:40:00|20112.9|20108.9|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|64
1632375900000|2021-09-23 05:45:00|20108.3|20104.3|20105.1|20101.1|20109.8|20105.8|20103.6|20099.6|118
1632376200000|2021-09-23 05:50:00|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|20105.1|20101.1|19
1632376500000|2021-09-23 05:55:00|20103.6|20099.6|20102|20098|20106.7|20102.7|20098.9|20094.9|71
1632376800000|2021-09-23 06:00:00|20100.4|20096.4|20091.1|20087.1|20106.7|20102.7|20091.1|20087.1|112
1632377100000|2021-09-23 06:05:00|20087.9|20083.9|20089.5|20085.5|20091.1|20087.1|20075.4|20071.4|239
1632377400000|2021-09-23 06:10:00|20087.9|20083.9|20087.9|20083.9|20091.1|20087.1|20075.4|20071.4|206
1632377700000|2021-09-23 06:15:00|20084.8|20080.8|20081.7|20077.7|20084.8|20080.8|20072.3|20068.3|365
1632378000000|2021-09-23 06:20:00|20080.1|20076.1|20087.9|20083.9|20091.1|20087.1|20078.6|20074.6|103
1632378300000|2021-09-23 06:25:00|20084.8|20080.8|20105.1|20101.1|20106.7|20102.7|20080.1|20076.1|262
1632378600000|2021-09-23 06:30:00|20103.6|20099.6|20097.3|20093.3|20106.7|20102.7|20087.9|20083.9|211
1632378900000|2021-09-23 06:35:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20084.8|20080.8|245
1632379200000|2021-09-23 06:40:00|20097.3|20093.3|20097.3|20093.3|20102|20098|20091.1|20087.1|245
1632379500000|2021-09-23 06:45:00|20095.8|20091.8|20081.7|20077.7|20095.8|20091.8|20075.4|20071.4|526
1632379800000|2021-09-23 06:50:00|20083.3|20079.3|20044.2|20040.2|20084.8|20080.8|20041.1|20037.1|746
1632380100000|2021-09-23 06:55:00|20041.1|20037.1|20047.3|20043.3|20066.1|20062.1|20037.9|20033.9|565
1632380400000|2021-09-23 07:00:00|20050.4|20046.4|20037.9|20033.9|20056.7|20052.7|20028.6|20024.6|550
1632380700000|2021-09-23 07:05:00|20039.5|20035.5|20034.8|20030.8|20041.1|20037.1|20022.3|20018.3|629
1632381000000|2021-09-23 07:10:00|20033.3|20029.3|20022.3|20018.3|20034.8|20030.8|20019.2|20015.2|589
1632381300000|2021-09-23 07:15:00|20025.4|20021.4|20031.7|20027.7|20034.8|20030.8|20019.2|20015.2|301
1632381600000|2021-09-23 07:20:00|20030.1|20026.1|20053.6|20049.6|20053.6|20049.6|20028.6|20024.6|250
1632381900000|2021-09-23 07:25:00|20052|20048|20044.2|20040.2|20053.6|20049.6|20034.8|20030.8|343
1632382200000|2021-09-23 07:30:00|20053.6|20049.6|20062.9|20058.9|20066.1|20062.1|20044.2|20040.2|706
1632382500000|2021-09-23 07:35:00|20059.8|20055.8|20078.6|20074.6|20081.7|20077.7|20056.7|20052.7|282
1632382800000|2021-09-23 07:40:00|20081.7|20077.7|20066.1|20062.1|20084.8|20080.8|20059.8|20055.8|245
1632383100000|2021-09-23 07:45:00|20062.9|20058.9|20056.7|20052.7|20066.1|20062.1|20053.6|20049.6|298
1632383400000|2021-09-23 07:50:00|20053.6|20049.6|20078.6|20074.6|20078.6|20074.6|20053.6|20049.6|196
1632383700000|2021-09-23 07:55:00|20077|20073|20070.8|20066.8|20084.8|20080.8|20066.1|20062.1|335
1632384000000|2021-09-23 08:00:00|20072.3|20068.3|20072.3|20068.3|20078.6|20074.6|20067.6|20063.6|157
1632384300000|2021-09-23 08:05:00|20073.9|20069.9|20066.1|20062.1|20075.4|20071.4|20066.1|20062.1|132
1632384600000|2021-09-23 08:10:00|20069.2|20065.2|20059.8|20055.8|20069.2|20065.2|20053.6|20049.6|253
1632384900000|2021-09-23 08:15:00|20056.7|20052.7|20062.9|20058.9|20062.9|20058.9|20056.7|20052.7|145
1632385200000|2021-09-23 08:20:00|20066.1|20062.1|20069.2|20065.2|20072.3|20068.3|20062.9|20058.9|162
1632385500000|2021-09-23 08:25:00|20067.6|20063.6|20053.6|20049.6|20072.3|20068.3|20050.4|20046.4|260
1632385800000|2021-09-23 08:30:00|20055.1|20051.1|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|108
1632386100000|2021-09-23 08:35:00|20053.6|20049.6|20059.8|20055.8|20062.9|20058.9|20053.6|20049.6|112
1632386400000|2021-09-23 08:40:00|20056.7|20052.7|20056.7|20052.7|20059.8|20055.8|20050.4|20046.4|435
1632386700000|2021-09-23 08:45:00|20055.1|20051.1|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|171
1632387000000|2021-09-23 08:50:00|20052|20048|20062.9|20058.9|20062.9|20058.9|20052|20048|115
1632387300000|2021-09-23 08:55:00|20061.4|20057.4|20062.9|20058.9|20066.1|20062.1|20059.8|20055.8|107
1632387600000|2021-09-23 09:00:00|20064.5|20060.5|20059.8|20055.8|20066.1|20062.1|20056.7|20052.7|118
1632387900000|2021-09-23 09:05:00|20056.7|20052.7|20037.9|20033.9|20056.7|20052.7|20022.3|20018.3|438
1632388200000|2021-09-23 09:10:00|20034.8|20030.8|20025.4|20021.4|20037.9|20033.9|20022.3|20018.3|319
1632388500000|2021-09-23 09:15:00|20027|20023|20019.2|20015.2|20028.6|20024.6|20016.1|20012.1|284
1632388800000|2021-09-23 09:20:00|20016.1|20012.1|20022.3|20018.3|20025.4|20021.4|20006.7|20002.7|460
1632389100000|2021-09-23 09:25:00|20023.9|20019.9|20028.6|20024.6|20031.7|20027.7|20022.3|20018.3|148
1632389400000|2021-09-23 09:30:00|20030.1|20026.1|20025.4|20021.4|20031.7|20027.7|20019.2|20015.2|224
1632389700000|2021-09-23 09:35:00|20028.6|20024.6|20022.3|20018.3|20034.8|20030.8|20019.2|20015.2|360
1632390000000|2021-09-23 09:40:00|20019.2|20015.2|20025.4|20021.4|20025.4|20021.4|20009.8|20005.8|249
1632390300000|2021-09-23 09:45:00|20022.3|20018.3|20019.2|20015.2|20028.6|20024.6|20019.2|20015.2|201
1632390600000|2021-09-23 09:50:00|20022.3|20018.3|20034.8|20030.8|20039.5|20035.5|20019.2|20015.2|200
1632390900000|2021-09-23 09:55:00|20037.9|20033.9|20025.4|20021.4|20037.9|20033.9|20022.3|20018.3|187
1632391200000|2021-09-23 10:00:00|20027|20023|20037.9|20033.9|20041.1|20037.1|20025.4|20021.4|218
1632391500000|2021-09-23 10:05:00|20039.5|20035.5|20037.9|20033.9|20044.2|20040.2|20037.9|20033.9|147
1632391800000|2021-09-23 10:10:00|20036.4|20032.4|20064.5|20060.5|20078.6|20074.6|20034.8|20030.8|746
1632392100000|2021-09-23 10:15:00|20062.9|20058.9|20059.8|20055.8|20078.6|20074.6|20053.6|20049.6|306
1632392400000|2021-09-23 10:20:00|20062.9|20058.9|20062.9|20058.9|20069.2|20065.2|20058.3|20054.3|167
1632392700000|2021-09-23 10:25:00|20059.8|20055.8|20055.1|20051.1|20062.9|20058.9|20053.6|20049.6|132
1632393000000|2021-09-23 10:30:00|20056.7|20052.7|20041.1|20037.1|20056.7|20052.7|20034.8|20030.8|169
1632393300000|2021-09-23 10:35:00|20044.2|20040.2|20037.9|20033.9|20053.6|20049.6|20037.9|20033.9|271
1632393600000|2021-09-23 10:40:00|20041.1|20037.1|20041.1|20037.1|20047.3|20043.3|20037.9|20033.9|180
1632393900000|2021-09-23 10:45:00|20050.4|20046.4|20059.8|20055.8|20062.9|20058.9|20037.9|20033.9|654
1632394200000|2021-09-23 10:50:00|20061.4|20057.4|20081.7|20077.7|20081.7|20077.7|20058.3|20054.3|552
1632394500000|2021-09-23 10:55:00|20083.3|20079.3|20094.2|20090.2|20112.9|20108.9|20081.7|20077.7|1711
1632394800000|2021-09-23 11:00:00|20095.8|20091.8|20091.1|20087.1|20103.6|20099.6|20081.7|20077.7|262
1632395100000|2021-09-23 11:05:00|20089.5|20085.5|20072.3|20068.3|20091.1|20087.1|20069.2|20065.2|242
1632395400000|2021-09-23 11:10:00|20069.2|20065.2|20075.4|20071.4|20078.6|20074.6|20062.9|20058.9|305
1632395700000|2021-09-23 11:15:00|20072.3|20068.3|20062.9|20058.9|20072.3|20068.3|20059.8|20055.8|170
1632396000000|2021-09-23 11:20:00|20064.5|20060.5|20075.4|20071.4|20075.4|20071.4|20062.9|20058.9|175
1632396300000|2021-09-23 11:25:00|20073.9|20069.9|20069.2|20065.2|20083.3|20079.3|20069.2|20065.2|198
1632396600000|2021-09-23 11:30:00|20066.1|20062.1|20059.8|20055.8|20072.3|20068.3|20059.8|20055.8|274
1632396900000|2021-09-23 11:35:00|20056.7|20052.7|20059.8|20055.8|20067.6|20063.6|20050.4|20046.4|614
1632397200000|2021-09-23 11:40:00|20061.4|20057.4|20050.4|20046.4|20061.4|20057.4|20044.2|20040.2|450
1632397500000|2021-09-23 11:45:00|20052|20048|20059.8|20055.8|20059.8|20055.8|20050.4|20046.4|396
1632397800000|2021-09-23 11:50:00|20056.7|20052.7|20059.8|20055.8|20069.2|20065.2|20056.7|20052.7|333
1632398100000|2021-09-23 11:55:00|20062.9|20058.9|20050.4|20046.4|20069.2|20065.2|20050.4|20046.4|320
1632398400000|2021-09-23 12:00:00|20047.3|20043.3|20056.7|20052.7|20059.8|20055.8|20041.1|20037.1|792
1632398700000|2021-09-23 12:05:00|20053.6|20049.6|20050.4|20046.4|20062.9|20058.9|20047.3|20043.3|503
1632399000000|2021-09-23 12:10:00|20053.6|20049.6|20066.1|20062.1|20069.2|20065.2|20050.4|20046.4|552
1632399300000|2021-09-23 12:15:00|20069.2|20065.2|20066.1|20062.1|20072.3|20068.3|20062.9|20058.9|574
1632399600000|2021-09-23 12:20:00|20064.5|20060.5|20062.9|20058.9|20075.4|20071.4|20056.7|20052.7|1463
1632399900000|2021-09-23 12:25:00|20064.5|20060.5|20053.6|20049.6|20064.5|20060.5|20050.4|20046.4|1016
1632400200000|2021-09-23 12:30:00|20050.4|20046.4|20056.7|20052.7|20069.2|20065.2|20044.2|20040.2|844
1632400500000|2021-09-23 12:35:00|20053.6|20049.6|20044.2|20040.2|20056.7|20052.7|20037.9|20033.9|1079
1632400800000|2021-09-23 12:40:00|20041.1|20037.1|20009.8|20005.8|20044.2|20040.2|20009.8|20005.8|1457
1632401100000|2021-09-23 12:45:00|20006.7|20002.7|19978.6|19974.6|20006.7|20002.7|19975.4|19971.4|1371
1632401400000|2021-09-23 12:50:00|19980.1|19976.1|19937.9|19933.9|19984.8|19980.8|19931.7|19927.7|2080
1632401700000|2021-09-23 12:55:00|19939.5|19935.5|19931.7|19927.7|19944.2|19940.2|19928.6|19924.6|1238
1632402000000|2021-09-23 13:00:00|19928.6|19924.6|19909.8|19905.8|19928.6|19924.6|19906.7|19902.7|1612
1632402300000|2021-09-23 13:05:00|19906.7|19902.7|19919.2|19915.2|19919.2|19915.2|19897.3|19893.3|1719
1632402600000|2021-09-23 13:10:00|19916.1|19912.1|19923.9|19919.9|19931.7|19927.7|19909.8|19905.8|876
1632402900000|2021-09-23 13:15:00|19925.4|19921.4|19937.9|19933.9|19941.1|19937.1|19919.2|19915.2|786
1632403200000|2021-09-23 13:20:00|19934.8|19930.8|19941.1|19937.1|19953.6|19949.6|19928.6|19924.6|1107
1632403500000|2021-09-23 13:25:00|19944.2|19940.2|19944.2|19940.2|19956.7|19952.7|19934.8|19930.8|519
1632403800000|2021-09-23 13:30:00|19947.3|19943.3|19947.3|19943.3|19950.4|19946.4|19931.7|19927.7|831
1632404100000|2021-09-23 13:35:00|19944.2|19940.2|19934.8|19930.8|19947.3|19943.3|19928.6|19924.6|777
1632404400000|2021-09-23 13:40:00|19931.7|19927.7|19936.4|19932.4|19937.9|19933.9|19922.3|19918.3|416
1632404700000|2021-09-23 13:45:00|19934.8|19930.8|19937.9|19933.9|19947.3|19943.3|19931.7|19927.7|502
1632405000000|2021-09-23 13:50:00|19936.4|19932.4|19931.7|19927.7|19947.3|19943.3|19931.7|19927.7|779
1632405300000|2021-09-23 13:55:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19919.2|19915.2|637
1632405600000|2021-09-23 14:00:00|19936.4|19932.4|19928.6|19924.6|19947.3|19943.3|19919.2|19915.2|968
1632405900000|2021-09-23 14:05:00|19927|19923|19922.3|19918.3|19934.8|19930.8|19919.2|19915.2|627
1632406200000|2021-09-23 14:10:00|19919.2|19915.2|19922.3|19918.3|19925.4|19921.4|19909.8|19905.8|422
1632406500000|2021-09-23 14:15:00|19919.2|19915.2|19916.1|19912.1|19922.3|19918.3|19912.9|19908.9|991
1632406800000|2021-09-23 14:20:00|19912.9|19908.9|19909.8|19905.8|19916.1|19912.1|19903.6|19899.6|1193
1632407100000|2021-09-23 14:25:00|19906.7|19902.7|19922.3|19918.3|19922.3|19918.3|19897.3|19893.3|1120
1632407400000|2021-09-23 14:30:00|19925.4|19921.4|19909.8|19905.8|19925.4|19921.4|19903.6|19899.6|1111
1632407700000|2021-09-23 14:35:00|19906.7|19902.7|19872.3|19868.3|19906.7|19902.7|19869.2|19865.2|1605
1632408000000|2021-09-23 14:40:00|19870.8|19866.8|19841.1|19837.1|19872.3|19868.3|19834.8|19830.8|2059
1632408300000|2021-09-23 14:45:00|19837.9|19833.9|19841.1|19837.1|19844.2|19840.2|19819.2|19815.2|1663
1632408600000|2021-09-23 14:50:00|19837.9|19833.9|19808.3|19804.3|19837.9|19833.9|19806.7|19802.7|1907
1632408900000|2021-09-23 14:55:00|19809.8|19805.8|19816.1|19812.1|19831.7|19827.7|19806.7|19802.7|1260
1632409200000|2021-09-23 15:00:00|19812.9|19808.9|19791.1|19787.1|19819.2|19815.2|19778.6|19774.6|1698
1632409500000|2021-09-23 15:05:00|19789.5|19785.5|19766.1|19762.1|19791.1|19787.1|19753.6|19749.6|2458
1632409800000|2021-09-23 15:10:00|19762.9|19758.9|19744.2|19740.2|19772.3|19768.3|19744.2|19740.2|1745
1632410100000|2021-09-23 15:15:00|19742.6|19738.6|19681.7|19677.7|19744.2|19740.2|19675.4|19671.4|3017
1632410400000|2021-09-23 15:20:00|19678.6|19674.6|19719.2|19715.2|19719.2|19715.2|19678.6|19674.6|2289
1632410700000|2021-09-23 15:25:00|19716.1|19712.1|19712.9|19708.9|19728.6|19724.6|19697.3|19693.3|1888
1632411000000|2021-09-23 15:30:00|19716.1|19712.1|19719.2|19715.2|19722.3|19718.3|19700.4|19696.4|1244
1632411300000|2021-09-23 15:35:00|19717.6|19713.6|19725.4|19721.4|19742.6|19738.6|19706.7|19702.7|1320
1632411600000|2021-09-23 15:40:00|19728.6|19724.6|19731.7|19727.7|19744.2|19740.2|19722.3|19718.3|923
1632411900000|2021-09-23 15:45:00|19728.6|19724.6|19741.1|19737.1|19744.2|19740.2|19716.1|19712.1|1159
1632412200000|2021-09-23 15:50:00|19744.2|19740.2|19744.2|19740.2|19747.3|19743.3|19731.7|19727.7|1138
1632412500000|2021-09-23 15:55:00|19747.3|19743.3|19750.4|19746.4|19762.9|19758.9|19737.9|19733.9|1450
1632412800000|2021-09-23 16:00:00|19748.9|19744.9|19712.9|19708.9|19748.9|19744.9|19712.9|19708.9|1589
1632413100000|2021-09-23 16:05:00|19716.1|19712.1|19712.9|19708.9|19719.2|19715.2|19703.6|19699.6|969
1632413400000|2021-09-23 16:10:00|19711.4|19707.4|19722.3|19718.3|19725.4|19721.4|19703.6|19699.6|752
1632413700000|2021-09-23 16:15:00|19719.2|19715.2|19725.4|19721.4|19728.6|19724.6|19712.9|19708.9|645
1632414000000|2021-09-23 16:20:00|19722.3|19718.3|19722.3|19718.3|19728.6|19724.6|19716.1|19712.1|1079
1632414300000|2021-09-23 16:25:00|19725.4|19721.4|19744.2|19740.2|19747.3|19743.3|19722.3|19718.3|718
1632414600000|2021-09-23 16:30:00|19747.3|19743.3|19759.8|19755.8|19762.9|19758.9|19747.3|19743.3|876
1632414900000|2021-09-23 16:35:00|19758.3|19754.3|19762.9|19758.9|19766.1|19762.1|19758.3|19754.3|432
1632415200000|2021-09-23 16:40:00|19759.8|19755.8|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|791
1632415500000|2021-09-23 16:45:00|19753.6|19749.6|19737.9|19733.9|19756.7|19752.7|19734.8|19730.8|947
1632415800000|2021-09-23 16:50:00|19734.8|19730.8|19737.9|19733.9|19744.2|19740.2|19731.7|19727.7|457
1632416100000|2021-09-23 16:55:00|19741.1|19737.1|19734.8|19730.8|19747.3|19743.3|19734.8|19730.8|637
1632416400000|2021-09-23 17:00:00|19736.4|19732.4|19741.1|19737.1|19753.6|19749.6|19734.8|19730.8|509
1632416700000|2021-09-23 17:05:00|19744.2|19740.2|19750.4|19746.4|19756.7|19752.7|19744.2|19740.2|634
1632417000000|2021-09-23 17:10:00|19753.6|19749.6|19747.3|19743.3|19759.8|19755.8|19744.2|19740.2|479
1632417300000|2021-09-23 17:15:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19744.2|19740.2|398
1632417600000|2021-09-23 17:20:00|19752|19748|19756.7|19752.7|19759.8|19755.8|19747.3|19743.3|329
1632417900000|2021-09-23 17:25:00|19753.6|19749.6|19750.4|19746.4|19753.6|19749.6|19744.2|19740.2|342
1632418200000|2021-09-23 17:30:00|19747.3|19743.3|19737.9|19733.9|19750.4|19746.4|19737.9|19733.9|463
1632418500000|2021-09-23 17:35:00|19734.8|19730.8|19750.4|19746.4|19756.7|19752.7|19730.1|19726.1|938
1632418800000|2021-09-23 17:40:00|19753.6|19749.6|19769.2|19765.2|19769.2|19765.2|19750.4|19746.4|811
1632419100000|2021-09-23 17:45:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|415
1632419400000|2021-09-23 17:50:00|19762.9|19758.9|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|370
1632419700000|2021-09-23 17:55:00|19769.2|19765.2|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|401
1632420000000|2021-09-23 18:00:00|19762.9|19758.9|19762.9|19758.9|19766.1|19762.1|19756.7|19752.7|240
1632420300000|2021-09-23 18:05:00|19759.8|19755.8|19753.6|19749.6|19762.9|19758.9|19750.4|19746.4|334
1632420600000|2021-09-23 18:10:00|19756.7|19752.7|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|223
1632420900000|2021-09-23 18:15:00|19747.3|19743.3|19731.7|19727.7|19747.3|19743.3|19731.7|19727.7|606
1632421200000|2021-09-23 18:20:00|19728.6|19724.6|19719.2|19715.2|19728.6|19724.6|19716.1|19712.1|833
1632421500000|2021-09-23 18:25:00|19722.3|19718.3|19719.2|19715.2|19722.3|19718.3|19709.8|19705.8|776
1632421800000|2021-09-23 18:30:00|19720.8|19716.8|19725.4|19721.4|19725.4|19721.4|19716.1|19712.1|534
1632422100000|2021-09-23 18:35:00|19728.6|19724.6|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|386
1632422400000|2021-09-23 18:40:00|19728.6|19724.6|19725.4|19721.4|19728.6|19724.6|19719.2|19715.2|511
1632422700000|2021-09-23 18:45:00|19722.3|19718.3|19731.7|19727.7|19731.7|19727.7|19719.2|19715.2|375
1632423000000|2021-09-23 18:50:00|19734.8|19730.8|19728.6|19724.6|19734.8|19730.8|19719.2|19715.2|664
1632423300000|2021-09-23 18:55:00|19725.4|19721.4|19716.1|19712.1|19728.6|19724.6|19712.9|19708.9|940
1632423600000|2021-09-23 19:00:00|19719.2|19715.2|19709.8|19705.8|19719.2|19715.2|19706.7|19702.7|797
1632423900000|2021-09-23 19:05:00|19706.7|19702.7|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|295
1632424200000|2021-09-23 19:10:00|19712.9|19708.9|19725.4|19721.4|19728.6|19724.6|19709.8|19705.8|461
1632424500000|2021-09-23 19:15:00|19722.3|19718.3|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|119
1632424800000|2021-09-23 19:20:00|19722.3|19718.3|19725.4|19721.4|19725.4|19721.4|19716.1|19712.1|307
1632425100000|2021-09-23 19:25:00|19728.6|19724.6|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|222
1632425400000|2021-09-23 19:30:00|19725.4|19721.4|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|769
1632425700000|2021-09-23 19:35:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19709.8|19705.8|90
1632426000000|2021-09-23 19:40:00|19716.1|19712.1|19700.4|19696.4|19716.1|19712.1|19700.4|19696.4|754
1632426300000|2021-09-23 19:45:00|19697.3|19693.3|19687.9|19683.9|19700.4|19696.4|19684.8|19680.8|577
1632426600000|2021-09-23 19:50:00|19689.5|19685.5|19691.1|19687.1|19697.3|19693.3|19684.8|19680.8|618
1632426900000|2021-09-23 19:55:00|19689.5|19685.5|19675.4|19671.4|19700.4|19696.4|19675.4|19671.4|1651
1632427200000|2021-09-23 20:00:00|19678.6|19674.6|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|1352
1632427500000|2021-09-23 20:05:00|19672.3|19668.3|19650.4|19646.4|19675.4|19671.4|19650.4|19646.4|737
1632427800000|2021-09-23 20:10:00|19647.3|19643.3|19641.1|19637.1|19656.7|19652.7|19637.9|19633.9|624
1632428100000|2021-09-23 20:15:00|19644.2|19640.2|19634.8|19630.8|19653.6|19649.6|19634.8|19630.8|1195
1632428400000|2021-09-23 20:20:00|19637.9|19633.9|19644.2|19640.2|19647.3|19643.3|19634.8|19630.8|561
1632428700000|2021-09-23 20:25:00|19641.1|19637.1|19634.8|19630.8|19641.1|19637.1|19631.7|19627.7|379
1632429000000|2021-09-23 20:30:00|19631.7|19627.7|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|340
1632429300000|2021-09-23 20:35:00|19634.8|19630.8|19641.1|19637.1|19644.2|19640.2|19634.8|19630.8|266
1632429600000|2021-09-23 20:40:00|19644.2|19640.2|19637.9|19633.9|19644.2|19640.2|19628.6|19624.6|363
1632429900000|2021-09-23 20:45:00|19641.1|19637.1|19647.3|19643.3|19647.3|19643.3|19637.9|19633.9|420
1632430200000|2021-09-23 20:50:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|180
1632430500000|2021-09-23 20:55:00|19641.1|19637.1|19653.6|19649.6|19656.7|19652.7|19641.1|19637.1|554
1632434400000|2021-09-23 22:00:00|19659.8|19655.8|19666.1|19662.1|19672.3|19668.3|19659.8|19655.8|151
1632434700000|2021-09-23 22:05:00|19664.5|19660.5|19669.2|19665.2|19669.2|19665.2|19664.5|19660.5|44
1632435000000|2021-09-23 22:10:00|19666.1|19662.1|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|65
1632435300000|2021-09-23 22:15:00|19670.8|19666.8|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|20
1632435600000|2021-09-23 22:20:00|19670.8|19666.8|19670.8|19666.8|19672.3|19668.3|19669.2|19665.2|16
1632435900000|2021-09-23 22:25:00|19669.2|19665.2|19661.4|19657.4|19669.2|19665.2|19659.8|19655.8|45
1632436200000|2021-09-23 22:30:00|19659.8|19655.8|19666.1|19662.1|19667.6|19663.6|19659.8|19655.8|33
1632436500000|2021-09-23 22:35:00|19667.6|19663.6|19669.2|19665.2|19669.2|19665.2|19667.6|19663.6|6
1632436800000|2021-09-23 22:40:00|19667.6|19663.6|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|88
1632437100000|2021-09-23 22:45:00|19659.8|19655.8|19667.6|19663.6|19669.2|19665.2|19659.8|19655.8|20
1632437400000|2021-09-23 22:50:00|19666.1|19662.1|19666.1|19662.1|19667.6|19663.6|19666.1|19662.1|11
1632437700000|2021-09-23 22:55:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19669.2|19665.2|40
1632438000000|2021-09-23 23:00:00|19666.1|19662.1|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|24
1632438300000|2021-09-23 23:05:00|19659.8|19655.8|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|16
1632438600000|2021-09-23 23:10:00|19662.9|19658.9|19669.2|19665.2|19669.2|19665.2|19661.4|19657.4|20
1632438900000|2021-09-23 23:15:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19669.2|19665.2|15
1632439200000|2021-09-23 23:20:00|19662.9|19658.9|19669.2|19665.2|19672.3|19668.3|19662.9|19658.9|36
1632439500000|2021-09-23 23:25:00|19670.8|19666.8|19662.9|19658.9|19670.8|19666.8|19659.8|19655.8|14
1632439800000|2021-09-23 23:30:00|19664.5|19660.5|19666.1|19662.1|19672.3|19668.3|19662.9|19658.9|118
1632440100000|2021-09-23 23:35:00|19669.2|19665.2|19662.9|19658.9|19670.8|19666.8|19661.4|19657.4|67
1632440400000|2021-09-23 23:40:00|19666.1|19662.1|19666.1|19662.1|19667.6|19663.6|19666.1|19662.1|17
1632440700000|2021-09-23 23:45:00|19667.6|19663.6|19667.6|19663.6|19672.3|19668.3|19666.1|19662.1|107
1632441000000|2021-09-23 23:50:00|19669.2|19665.2|19659.8|19655.8|19669.2|19665.2|19656.7|19652.7|39
1632441300000|2021-09-23 23:55:00|19662.9|19658.9|19669.2|19665.2|19670.8|19666.8|19659.8|19655.8|46
1632441600000|2021-09-24 00:00:00|19667.6|19663.6|19661.4|19657.4|19669.2|19665.2|19659.8|19655.8|88
1632441900000|2021-09-24 00:05:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19656.7|19652.7|63
1632442200000|2021-09-24 00:10:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|115
1632442500000|2021-09-24 00:15:00|19659.8|19655.8|19644.2|19640.2|19662.9|19658.9|19644.2|19640.2|157
1632442800000|2021-09-24 00:20:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19625.4|19621.4|241
1632443100000|2021-09-24 00:25:00|19636.4|19632.4|19634.8|19630.8|19636.4|19632.4|19628.6|19624.6|93
1632443400000|2021-09-24 00:30:00|19631.7|19627.7|19641.1|19637.1|19642.6|19638.6|19631.7|19627.7|203
1632443700000|2021-09-24 00:35:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19641.1|19637.1|81
1632444000000|2021-09-24 00:40:00|19647.3|19643.3|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|78
1632444300000|2021-09-24 00:45:00|19642.6|19638.6|19645.8|19641.8|19650.4|19646.4|19641.1|19637.1|61
1632444600000|2021-09-24 00:50:00|19644.2|19640.2|19641.1|19637.1|19647.3|19643.3|19634.8|19630.8|154
1632444900000|2021-09-24 00:55:00|19639.5|19635.5|19644.2|19640.2|19644.2|19640.2|19634.8|19630.8|40
1632445200000|2021-09-24 01:00:00|19641.1|19637.1|19634.8|19630.8|19641.1|19637.1|19634.8|19630.8|91
1632445500000|2021-09-24 01:05:00|19633.3|19629.3|19634.8|19630.8|19634.8|19630.8|19625.4|19621.4|77
1632445800000|2021-09-24 01:10:00|19636.4|19632.4|19627|19623|19637.9|19633.9|19627|19623|85
1632446100000|2021-09-24 01:15:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|71
1632446400000|2021-09-24 01:20:00|19627|19623|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|59
1632446700000|2021-09-24 01:25:00|19625.4|19621.4|19625.4|19621.4|19628.6|19624.6|19622.3|19618.3|88
1632447000000|2021-09-24 01:30:00|19623.9|19619.9|19625.4|19621.4|19627|19623|19622.3|19618.3|67
1632447300000|2021-09-24 01:35:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|23
1632447600000|2021-09-24 01:40:00|19631.7|19627.7|19647.3|19643.3|19647.3|19643.3|19630.1|19626.1|135
1632447900000|2021-09-24 01:45:00|19650.4|19646.4|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|96
1632448200000|2021-09-24 01:50:00|19656.7|19652.7|19652|19648|19656.7|19652.7|19650.4|19646.4|75
1632448500000|2021-09-24 01:55:00|19653.6|19649.6|19672.3|19668.3|19672.3|19668.3|19652|19648|135
1632448800000|2021-09-24 02:00:00|19669.2|19665.2|19662.9|19658.9|19672.3|19668.3|19659.8|19655.8|245
1632449100000|2021-09-24 02:05:00|19661.4|19657.4|19647.3|19643.3|19662.9|19658.9|19647.3|19643.3|123
1632449400000|2021-09-24 02:10:00|19650.4|19646.4|19659.8|19655.8|19659.8|19655.8|19647.3|19643.3|101
1632449700000|2021-09-24 02:15:00|19662.9|19658.9|19666.1|19662.1|19669.2|19665.2|19662.9|19658.9|26
1632450000000|2021-09-24 02:20:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|21
1632450300000|2021-09-24 02:25:00|19661.4|19657.4|19656.7|19652.7|19661.4|19657.4|19656.7|19652.7|16
1632450600000|2021-09-24 02:30:00|19655.1|19651.1|19653.6|19649.6|19655.1|19651.1|19650.4|19646.4|51
1632450900000|2021-09-24 02:35:00|19656.7|19652.7|19653.6|19649.6|19656.7|19652.7|19653.6|19649.6|64
1632451200000|2021-09-24 02:40:00|19656.7|19652.7|19653.6|19649.6|19656.7|19652.7|19653.6|19649.6|14
1632451500000|2021-09-24 02:45:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|65
1632451800000|2021-09-24 02:50:00|19645.8|19641.8|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|84
1632452100000|2021-09-24 02:55:00|19637.9|19633.9|19637.9|19633.9|19639.5|19635.5|19637.9|19633.9|8
1632452400000|2021-09-24 03:00:00|19634.8|19630.8|19628.6|19624.6|19637.9|19633.9|19628.6|19624.6|86
1632452700000|2021-09-24 03:05:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|67
1632453000000|2021-09-24 03:10:00|19625.4|19621.4|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|90
1632453300000|2021-09-24 03:15:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|13
1632453600000|2021-09-24 03:20:00|19625.4|19621.4|19612.9|19608.9|19625.4|19621.4|19609.8|19605.8|232
1632453900000|2021-09-24 03:25:00|19611.4|19607.4|19616.1|19612.1|19616.1|19612.1|19611.4|19607.4|65
1632454200000|2021-09-24 03:30:00|19614.5|19610.5|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|62
1632454500000|2021-09-24 03:35:00|19609.8|19605.8|19616.1|19612.1|19616.1|19612.1|19609.8|19605.8|49
1632454800000|2021-09-24 03:40:00|19614.5|19610.5|19616.1|19612.1|19617.6|19613.6|19614.5|19610.5|51
1632455100000|2021-09-24 03:45:00|19617.6|19613.6|19603.6|19599.6|19617.6|19613.6|19597.3|19593.3|94
1632455400000|2021-09-24 03:50:00|19600.4|19596.4|19578.6|19574.6|19600.4|19596.4|19578.6|19574.6|154
1632455700000|2021-09-24 03:55:00|19581.7|19577.7|19591.1|19587.1|19591.1|19587.1|19578.6|19574.6|247
1632456000000|2021-09-24 04:00:00|19587.9|19583.9|19589.5|19585.5|19594.2|19590.2|19587.9|19583.9|92
1632456300000|2021-09-24 04:05:00|19591.1|19587.1|19597.3|19593.3|19597.3|19593.3|19591.1|19587.1|32
1632456600000|2021-09-24 04:10:00|19594.2|19590.2|19605.1|19601.1|19605.1|19601.1|19594.2|19590.2|20
1632456900000|2021-09-24 04:15:00|19603.6|19599.6|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|35
1632457200000|2021-09-24 04:20:00|19598.9|19594.9|19600.4|19596.4|19600.4|19596.4|19597.3|19593.3|11
1632457500000|2021-09-24 04:25:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|51
1632457800000|2021-09-24 04:30:00|19595.8|19591.8|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|142
1632458100000|2021-09-24 04:35:00|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|18
1632458400000|2021-09-24 04:40:00|19600.4|19596.4|19600.4|19596.4|19603.6|19599.6|19598.9|19594.9|65
1632458700000|2021-09-24 04:45:00|19598.9|19594.9|19598.9|19594.9|19600.4|19596.4|19597.3|19593.3|36
1632459000000|2021-09-24 04:50:00|19600.4|19596.4|19600.4|19596.4|19603.6|19599.6|19597.3|19593.3|27
1632459300000|2021-09-24 04:55:00|19598.9|19594.9|19597.3|19593.3|19603.6|19599.6|19597.3|19593.3|109
1632459600000|2021-09-24 05:00:00|19594.2|19590.2|19600.4|19596.4|19603.6|19599.6|19591.1|19587.1|115
1632459900000|2021-09-24 05:05:00|19598.9|19594.9|19608.3|19604.3|19609.8|19605.8|19598.9|19594.9|57
1632460200000|2021-09-24 05:10:00|19609.8|19605.8|19608.3|19604.3|19614.5|19610.5|19608.3|19604.3|69
1632460500000|2021-09-24 05:15:00|19606.7|19602.7|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|54
1632460800000|2021-09-24 05:20:00|19605.1|19601.1|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|82
1632461100000|2021-09-24 05:25:00|19608.3|19604.3|19608.3|19604.3|19612.9|19608.9|19606.7|19602.7|42
1632461400000|2021-09-24 05:30:00|19606.7|19602.7|19605.1|19601.1|19606.7|19602.7|19600.4|19596.4|74
1632461700000|2021-09-24 05:35:00|19603.6|19599.6|19608.3|19604.3|19609.8|19605.8|19603.6|19599.6|26
1632462000000|2021-09-24 05:40:00|19606.7|19602.7|19606.7|19602.7|19609.8|19605.8|19603.6|19599.6|52
1632462300000|2021-09-24 05:45:00|19605.1|19601.1|19603.6|19599.6|19606.7|19602.7|19603.6|19599.6|45
1632462600000|2021-09-24 05:50:00|19605.1|19601.1|19616.1|19612.1|19617.6|19613.6|19603.6|19599.6|66
1632462900000|2021-09-24 05:55:00|19619.2|19615.2|19631.7|19627.7|19631.7|19627.7|19616.1|19612.1|133
1632463200000|2021-09-24 06:00:00|19628.6|19624.6|19620.8|19616.8|19631.7|19627.7|19616.1|19612.1|291
1632463500000|2021-09-24 06:05:00|19622.3|19618.3|19636.4|19632.4|19637.9|19633.9|19614.5|19610.5|153
1632463800000|2021-09-24 06:10:00|19637.9|19633.9|19644.2|19640.2|19647.3|19643.3|19628.6|19624.6|140
1632464100000|2021-09-24 06:15:00|19647.3|19643.3|19625.4|19621.4|19647.3|19643.3|19622.3|19618.3|360
1632464400000|2021-09-24 06:20:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19616.1|19612.1|162
1632464700000|2021-09-24 06:25:00|19622.3|19618.3|19641.1|19637.1|19641.1|19637.1|19622.3|19618.3|285
1632465000000|2021-09-24 06:30:00|19639.5|19635.5|19623.9|19619.9|19641.1|19637.1|19622.3|19618.3|186
1632465300000|2021-09-24 06:35:00|19622.3|19618.3|19625.4|19621.4|19628.6|19624.6|19616.1|19612.1|132
1632465600000|2021-09-24 06:40:00|19622.3|19618.3|19609.8|19605.8|19625.4|19621.4|19609.8|19605.8|205
1632465900000|2021-09-24 06:45:00|19608.3|19604.3|19606.7|19602.7|19616.1|19612.1|19600.4|19596.4|198
1632466200000|2021-09-24 06:50:00|19609.8|19605.8|19600.4|19596.4|19609.8|19605.8|19583.3|19579.3|676
1632466500000|2021-09-24 06:55:00|19602|19598|19606.7|19602.7|19612.9|19608.9|19597.3|19593.3|313
1632466800000|2021-09-24 07:00:00|19612.9|19608.9|19631.7|19627.7|19631.7|19627.7|19609.8|19605.8|620
1632467100000|2021-09-24 07:05:00|19625.4|19621.4|19628.6|19624.6|19637.9|19633.9|19622.3|19618.3|464
1632467400000|2021-09-24 07:10:00|19625.4|19621.4|19600.4|19596.4|19631.7|19627.7|19594.2|19590.2|388
1632467700000|2021-09-24 07:15:00|19597.3|19593.3|19606.7|19602.7|19612.9|19608.9|19597.3|19593.3|245
1632468000000|2021-09-24 07:20:00|19608.3|19604.3|19637.9|19633.9|19641.1|19637.1|19600.4|19596.4|578
1632468300000|2021-09-24 07:25:00|19634.8|19630.8|19644.2|19640.2|19650.4|19646.4|19631.7|19627.7|400
1632468600000|2021-09-24 07:30:00|19647.3|19643.3|19644.2|19640.2|19650.4|19646.4|19631.7|19627.7|438
1632468900000|2021-09-24 07:35:00|19641.1|19637.1|19641.1|19637.1|19653.6|19649.6|19637.9|19633.9|2087
1632469200000|2021-09-24 07:40:00|19639.5|19635.5|19645.8|19641.8|19647.3|19643.3|19628.6|19624.6|553
1632469500000|2021-09-24 07:45:00|19647.3|19643.3|19653.6|19649.6|19659.8|19655.8|19641.1|19637.1|315
1632469800000|2021-09-24 07:50:00|19652|19648|19675.4|19671.4|19677|19673|19650.4|19646.4|467
1632470100000|2021-09-24 07:55:00|19672.3|19668.3|19675.4|19671.4|19684.8|19680.8|19666.1|19662.1|374
1632470400000|2021-09-24 08:00:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19666.1|19662.1|337
1632470700000|2021-09-24 08:05:00|19669.2|19665.2|19678.6|19674.6|19687.9|19683.9|19669.2|19665.2|349
1632471000000|2021-09-24 08:10:00|19681.7|19677.7|19691.1|19687.1|19694.2|19690.2|19678.6|19674.6|351
1632471300000|2021-09-24 08:15:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19686.4|19682.4|293
1632471600000|2021-09-24 08:20:00|19697.3|19693.3|19703.6|19699.6|19703.6|19699.6|19684.8|19680.8|335
1632471900000|2021-09-24 08:25:00|19700.4|19696.4|19697.3|19693.3|19700.4|19696.4|19691.1|19687.1|279
1632472200000|2021-09-24 08:30:00|19694.2|19690.2|19687.9|19683.9|19698.9|19694.9|19681.7|19677.7|362
1632472500000|2021-09-24 08:35:00|19689.5|19685.5|19684.8|19680.8|19694.2|19690.2|19681.7|19677.7|144
1632472800000|2021-09-24 08:40:00|19687.9|19683.9|19681.7|19677.7|19691.1|19687.1|19681.7|19677.7|167
1632473100000|2021-09-24 08:45:00|19683.3|19679.3|19678.6|19674.6|19684.8|19680.8|19678.6|19674.6|155
1632473400000|2021-09-24 08:50:00|19677|19673|19684.8|19680.8|19691.1|19687.1|19675.4|19671.4|212
1632473700000|2021-09-24 08:55:00|19681.7|19677.7|19687.9|19683.9|19691.1|19687.1|19681.7|19677.7|226
1632474000000|2021-09-24 09:00:00|19691.1|19687.1|19697.3|19693.3|19697.3|19693.3|19687.9|19683.9|234
1632474300000|2021-09-24 09:05:00|19700.4|19696.4|19694.2|19690.2|19703.6|19699.6|19687.9|19683.9|113
1632474600000|2021-09-24 09:10:00|19697.3|19693.3|19697.3|19693.3|19700.4|19696.4|19692.6|19688.6|184
1632474900000|2021-09-24 09:15:00|19695.8|19691.8|19700.4|19696.4|19703.6|19699.6|19694.2|19690.2|183
1632475200000|2021-09-24 09:20:00|19697.3|19693.3|19703.6|19699.6|19703.6|19699.6|19694.2|19690.2|184
1632475500000|2021-09-24 09:25:00|19700.4|19696.4|19697.3|19693.3|19700.4|19696.4|19691.1|19687.1|256
1632475800000|2021-09-24 09:30:00|19695.8|19691.8|19694.2|19690.2|19700.4|19696.4|19689.5|19685.5|155
1632476100000|2021-09-24 09:35:00|19695.8|19691.8|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|84
1632476400000|2021-09-24 09:40:00|19692.6|19688.6|19691.1|19687.1|19694.2|19690.2|19687.9|19683.9|112
1632476700000|2021-09-24 09:45:00|19694.2|19690.2|19697.3|19693.3|19703.6|19699.6|19689.5|19685.5|258
1632477000000|2021-09-24 09:50:00|19695.8|19691.8|19703.6|19699.6|19706.7|19702.7|19694.2|19690.2|229
1632477300000|2021-09-24 09:55:00|19706.7|19702.7|19725.4|19721.4|19727|19723|19706.7|19702.7|338
1632477600000|2021-09-24 10:00:00|19728.6|19724.6|19737.9|19733.9|19737.9|19733.9|19719.2|19715.2|664
1632477900000|2021-09-24 10:05:00|19734.8|19730.8|19734.8|19730.8|19745.8|19741.8|19734.8|19730.8|357
1632478200000|2021-09-24 10:10:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19728.6|19724.6|329
1632478500000|2021-09-24 10:15:00|19728.6|19724.6|19734.8|19730.8|19737.9|19733.9|19725.4|19721.4|168
1632478800000|2021-09-24 10:20:00|19733.3|19729.3|19728.6|19724.6|19734.8|19730.8|19725.4|19721.4|152
1632479100000|2021-09-24 10:25:00|19730.1|19726.1|19728.6|19724.6|19734.8|19730.8|19725.4|19721.4|188
1632479400000|2021-09-24 10:30:00|19731.7|19727.7|19725.4|19721.4|19731.7|19727.7|19725.4|19721.4|49
1632479700000|2021-09-24 10:35:00|19728.6|19724.6|19734.8|19730.8|19737.9|19733.9|19725.4|19721.4|58
1632480000000|2021-09-24 10:40:00|19736.4|19732.4|19741.1|19737.1|19741.1|19737.1|19734.8|19730.8|172
1632480300000|2021-09-24 10:45:00|19744.2|19740.2|19737.9|19733.9|19744.2|19740.2|19734.8|19730.8|223
1632480600000|2021-09-24 10:50:00|19734.8|19730.8|19731.7|19727.7|19741.1|19737.1|19731.7|19727.7|168
1632480900000|2021-09-24 10:55:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19731.7|19727.7|274
1632481200000|2021-09-24 11:00:00|19734.8|19730.8|19741.1|19737.1|19742.6|19738.6|19734.8|19730.8|115
1632481500000|2021-09-24 11:05:00|19744.2|19740.2|19725.4|19721.4|19744.2|19740.2|19722.3|19718.3|197
1632481800000|2021-09-24 11:10:00|19723.9|19719.9|19719.2|19715.2|19728.6|19724.6|19716.1|19712.1|238
1632482100000|2021-09-24 11:15:00|19717.6|19713.6|19709.8|19705.8|19719.2|19715.2|19706.7|19702.7|156
1632482400000|2021-09-24 11:20:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19697.3|19693.3|369
1632482700000|2021-09-24 11:25:00|19711.4|19707.4|19703.6|19699.6|19712.9|19708.9|19703.6|19699.6|152
1632483000000|2021-09-24 11:30:00|19705.1|19701.1|19697.3|19693.3|19709.8|19705.8|19697.3|19693.3|206
1632483300000|2021-09-24 11:35:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|501
1632483600000|2021-09-24 11:40:00|19687.9|19683.9|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|372
1632483900000|2021-09-24 11:45:00|19689.5|19685.5|19694.2|19690.2|19697.3|19693.3|19684.8|19680.8|246
1632484200000|2021-09-24 11:50:00|19691.1|19687.1|19697.3|19693.3|19697.3|19693.3|19681.7|19677.7|230
1632484500000|2021-09-24 11:55:00|19695.8|19691.8|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|185
1632484800000|2021-09-24 12:00:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|338
1632485100000|2021-09-24 12:05:00|19694.2|19690.2|19700.4|19696.4|19706.7|19702.7|19694.2|19690.2|292
1632485400000|2021-09-24 12:10:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|259
1632485700000|2021-09-24 12:15:00|19691.1|19687.1|19678.6|19674.6|19694.2|19690.2|19675.4|19671.4|487
1632486000000|2021-09-24 12:20:00|19675.4|19671.4|19634.8|19630.8|19678.6|19674.6|19631.7|19627.7|872
1632486300000|2021-09-24 12:25:00|19636.4|19632.4|19631.7|19627.7|19641.1|19637.1|19625.4|19621.4|1264
1632486600000|2021-09-24 12:30:00|19634.8|19630.8|19647.3|19643.3|19650.4|19646.4|19634.8|19630.8|1329
1632486900000|2021-09-24 12:35:00|19644.2|19640.2|19669.2|19665.2|19678.6|19674.6|19644.2|19640.2|827
1632487200000|2021-09-24 12:40:00|19670.8|19666.8|19656.7|19652.7|19678.6|19674.6|19650.4|19646.4|527
1632487500000|2021-09-24 12:45:00|19653.6|19649.6|19659.8|19655.8|19662.9|19658.9|19647.3|19643.3|355
1632487800000|2021-09-24 12:50:00|19658.3|19654.3|19656.7|19652.7|19669.2|19665.2|19650.4|19646.4|886
1632488100000|2021-09-24 12:55:00|19653.6|19649.6|19650.4|19646.4|19655.1|19651.1|19644.2|19640.2|462
1632488400000|2021-09-24 13:00:00|19652|19648|19644.2|19640.2|19653.6|19649.6|19637.9|19633.9|553
1632488700000|2021-09-24 13:05:00|19645.8|19641.8|19656.7|19652.7|19662.9|19658.9|19644.2|19640.2|574
1632489000000|2021-09-24 13:10:00|19655.1|19651.1|19641.1|19637.1|19659.8|19655.8|19637.9|19633.9|905
1632489300000|2021-09-24 13:15:00|19637.9|19633.9|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|447
1632489600000|2021-09-24 13:20:00|19637.9|19633.9|19612.9|19608.9|19637.9|19633.9|19609.8|19605.8|737
1632489900000|2021-09-24 13:25:00|19609.8|19605.8|19605.1|19601.1|19616.1|19612.1|19594.2|19590.2|904
1632490200000|2021-09-24 13:30:00|19606.7|19602.7|19587.9|19583.9|19606.7|19602.7|19578.6|19574.6|1288
1632490500000|2021-09-24 13:35:00|19589.5|19585.5|19572.3|19568.3|19600.4|19596.4|19566.1|19562.1|1111
1632490800000|2021-09-24 13:40:00|19570.8|19566.8|19562.9|19558.9|19575.4|19571.4|19553.6|19549.6|1354
1632491100000|2021-09-24 13:45:00|19564.5|19560.5|19556.7|19552.7|19572.3|19568.3|19544.2|19540.2|995
1632491400000|2021-09-24 13:50:00|19553.6|19549.6|19562.9|19558.9|19569.2|19565.2|19550.4|19546.4|549
1632491700000|2021-09-24 13:55:00|19564.5|19560.5|19559.8|19555.8|19566.1|19562.1|19556.7|19552.7|446
1632492000000|2021-09-24 14:00:00|19562.9|19558.9|19600.4|19596.4|19603.6|19599.6|19559.8|19555.8|982
1632492300000|2021-09-24 14:05:00|19603.6|19599.6|19556.7|19552.7|19606.7|19602.7|19556.7|19552.7|1095
1632492600000|2021-09-24 14:10:00|19558.3|19554.3|19562.9|19558.9|19572.3|19568.3|19550.4|19546.4|689
1632492900000|2021-09-24 14:15:00|19566.1|19562.1|19544.2|19540.2|19566.1|19562.1|19537.9|19533.9|885
1632493200000|2021-09-24 14:20:00|19542.6|19538.6|19556.7|19552.7|19556.7|19552.7|19534.8|19530.8|971
1632493500000|2021-09-24 14:25:00|19555.1|19551.1|19562.9|19558.9|19572.3|19568.3|19550.4|19546.4|1025
1632493800000|2021-09-24 14:30:00|19559.8|19555.8|19559.8|19555.8|19566.1|19562.1|19550.4|19546.4|782
1632494100000|2021-09-24 14:35:00|19562.9|19558.9|19553.6|19549.6|19562.9|19558.9|19550.4|19546.4|939
1632494400000|2021-09-24 14:40:00|19550.4|19546.4|19553.6|19549.6|19559.8|19555.8|19550.4|19546.4|475
1632494700000|2021-09-24 14:45:00|19552|19548|19537.9|19533.9|19556.7|19552.7|19534.8|19530.8|614
1632495000000|2021-09-24 14:50:00|19536.4|19532.4|19522.3|19518.3|19537.9|19533.9|19512.9|19508.9|1863
1632495300000|2021-09-24 14:55:00|19525.4|19521.4|19541.1|19537.1|19541.1|19537.1|19525.4|19521.4|684
1632495600000|2021-09-24 15:00:00|19537.9|19533.9|19553.6|19549.6|19556.7|19552.7|19531.7|19527.7|792
1632495900000|2021-09-24 15:05:00|19550.4|19546.4|19537.9|19533.9|19556.7|19552.7|19534.8|19530.8|1121
1632496200000|2021-09-24 15:10:00|19534.8|19530.8|19537.9|19533.9|19541.1|19537.1|19528.6|19524.6|344
1632496500000|2021-09-24 15:15:00|19539.5|19535.5|19553.6|19549.6|19553.6|19549.6|19534.8|19530.8|258
1632496800000|2021-09-24 15:20:00|19556.7|19552.7|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|312
1632497100000|2021-09-24 15:25:00|19550.4|19546.4|19537.9|19533.9|19553.6|19549.6|19537.9|19533.9|241
1632497400000|2021-09-24 15:30:00|19534.8|19530.8|19528.6|19524.6|19539.5|19535.5|19522.3|19518.3|434
1632497700000|2021-09-24 15:35:00|19527|19523|19537.9|19533.9|19537.9|19533.9|19522.3|19518.3|681
1632498000000|2021-09-24 15:40:00|19536.4|19532.4|19531.7|19527.7|19541.1|19537.1|19522.3|19518.3|624
1632498300000|2021-09-24 15:45:00|19530.1|19526.1|19522.3|19518.3|19531.7|19527.7|19509.8|19505.8|611
1632498600000|2021-09-24 15:50:00|19520.8|19516.8|19525.4|19521.4|19534.8|19530.8|19519.2|19515.2|704
1632498900000|2021-09-24 15:55:00|19527|19523|19534.8|19530.8|19544.2|19540.2|19525.4|19521.4|563
1632499200000|2021-09-24 16:00:00|19533.3|19529.3|19531.7|19527.7|19541.1|19537.1|19531.7|19527.7|436
1632499500000|2021-09-24 16:05:00|19533.3|19529.3|19541.1|19537.1|19544.2|19540.2|19531.7|19527.7|552
1632499800000|2021-09-24 16:10:00|19544.2|19540.2|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|721
1632500100000|2021-09-24 16:15:00|19547.3|19543.3|19559.8|19555.8|19562.9|19558.9|19547.3|19543.3|762
1632500400000|2021-09-24 16:20:00|19561.4|19557.4|19544.2|19540.2|19566.1|19562.1|19542.6|19538.6|661
1632500700000|2021-09-24 16:25:00|19545.8|19541.8|19537.9|19533.9|19547.3|19543.3|19537.9|19533.9|419
1632501000000|2021-09-24 16:30:00|19536.4|19532.4|19534.8|19530.8|19537.9|19533.9|19528.6|19524.6|378
1632501300000|2021-09-24 16:35:00|19533.3|19529.3|19522.3|19518.3|19537.9|19533.9|19522.3|19518.3|326
1632501600000|2021-09-24 16:40:00|19525.4|19521.4|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|304
1632501900000|2021-09-24 16:45:00|19525.4|19521.4|19527|19523|19528.6|19524.6|19522.3|19518.3|464
1632502200000|2021-09-24 16:50:00|19528.6|19524.6|19522.3|19518.3|19528.6|19524.6|19520.8|19516.8|287
1632502500000|2021-09-24 16:55:00|19520.8|19516.8|19531.7|19527.7|19534.8|19530.8|19520.8|19516.8|236
1632502800000|2021-09-24 17:00:00|19534.8|19530.8|19525.4|19521.4|19534.8|19530.8|19525.4|19521.4|698
1632503100000|2021-09-24 17:05:00|19528.6|19524.6|19525.4|19521.4|19531.7|19527.7|19523.9|19519.9|174
1632503400000|2021-09-24 17:10:00|19528.6|19524.6|19522.3|19518.3|19528.6|19524.6|19519.2|19515.2|413
1632503700000|2021-09-24 17:15:00|19519.2|19515.2|19519.2|19515.2|19522.3|19518.3|19509.8|19505.8|404
1632504000000|2021-09-24 17:20:00|19520.8|19516.8|19525.4|19521.4|19528.6|19524.6|19519.2|19515.2|131
1632504300000|2021-09-24 17:25:00|19522.3|19518.3|19525.4|19521.4|19528.6|19524.6|19522.3|19518.3|305
1632504600000|2021-09-24 17:30:00|19528.6|19524.6|19528.6|19524.6|19528.6|19524.6|19525.4|19521.4|138
1632504900000|2021-09-24 17:35:00|19527|19523|19519.2|19515.2|19528.6|19524.6|19519.2|19515.2|347
1632505200000|2021-09-24 17:40:00|19516.1|19512.1|19506.7|19502.7|19516.1|19512.1|19503.6|19499.6|225
1632505500000|2021-09-24 17:45:00|19503.6|19499.6|19500.4|19496.4|19503.6|19499.6|19498.9|19494.9|671
1632505800000|2021-09-24 17:50:00|19498.9|19494.9|19500.4|19496.4|19506.7|19502.7|19497.3|19493.3|174
1632506100000|2021-09-24 17:55:00|19498.9|19494.9|19487.9|19483.9|19498.9|19494.9|19487.9|19483.9|377
1632506400000|2021-09-24 18:00:00|19486.4|19482.4|19484.8|19480.8|19491.1|19487.1|19484.8|19480.8|356
1632506700000|2021-09-24 18:05:00|19487.9|19483.9|19472.3|19468.3|19487.9|19483.9|19472.3|19468.3|756
1632507000000|2021-09-24 18:10:00|19475.4|19471.4|19487.9|19483.9|19497.3|19493.3|19475.4|19471.4|371
1632507300000|2021-09-24 18:15:00|19491.1|19487.1|19491.1|19487.1|19494.2|19490.2|19487.9|19483.9|283
1632507600000|2021-09-24 18:20:00|19487.9|19483.9|19487.9|19483.9|19491.1|19487.1|19481.7|19477.7|301
1632507900000|2021-09-24 18:25:00|19486.4|19482.4|19491.1|19487.1|19491.1|19487.1|19484.8|19480.8|296
1632508200000|2021-09-24 18:30:00|19494.2|19490.2|19487.9|19483.9|19494.2|19490.2|19484.8|19480.8|204
1632508500000|2021-09-24 18:35:00|19491.1|19487.1|19494.2|19490.2|19494.2|19490.2|19487.9|19483.9|107
1632508800000|2021-09-24 18:40:00|19497.3|19493.3|19491.1|19487.1|19500.4|19496.4|19489.5|19485.5|294
1632509100000|2021-09-24 18:45:00|19494.2|19490.2|19494.2|19490.2|19494.2|19490.2|19491.1|19487.1|243
1632509400000|2021-09-24 18:50:00|19497.3|19493.3|19494.2|19490.2|19500.4|19496.4|19492.6|19488.6|246
1632509700000|2021-09-24 18:55:00|19491.1|19487.1|19487.9|19483.9|19494.2|19490.2|19484.8|19480.8|866
1632510000000|2021-09-24 19:00:00|19484.8|19480.8|19481.7|19477.7|19491.1|19487.1|19478.6|19474.6|685
1632510300000|2021-09-24 19:05:00|19484.8|19480.8|19484.8|19480.8|19484.8|19480.8|19478.6|19474.6|255
1632510600000|2021-09-24 19:10:00|19483.3|19479.3|19484.8|19480.8|19484.8|19480.8|19481.7|19477.7|253
1632510900000|2021-09-24 19:15:00|19487.9|19483.9|19487.9|19483.9|19487.9|19483.9|19484.8|19480.8|338
1632511200000|2021-09-24 19:20:00|19484.8|19480.8|19478.6|19474.6|19487.9|19483.9|19478.6|19474.6|404
1632511500000|2021-09-24 19:25:00|19475.4|19471.4|19466.1|19462.1|19475.4|19471.4|19466.1|19462.1|324
1632511800000|2021-09-24 19:30:00|19467.6|19463.6|19481.7|19477.7|19481.7|19477.7|19466.1|19462.1|248
1632512100000|2021-09-24 19:35:00|19484.8|19480.8|19481.7|19477.7|19484.8|19480.8|19481.7|19477.7|155
1632512400000|2021-09-24 19:40:00|19483.3|19479.3|19491.1|19487.1|19491.1|19487.1|19481.7|19477.7|314
1632512700000|2021-09-24 19:45:00|19492.6|19488.6|19494.2|19490.2|19494.2|19490.2|19491.1|19487.1|299
1632513000000|2021-09-24 19:50:00|19491.1|19487.1|19494.2|19490.2|19497.3|19493.3|19487.9|19483.9|426
1632513300000|2021-09-24 19:55:00|19497.3|19493.3|19497.3|19493.3|19500.4|19496.4|19497.3|19493.3|1303
1632513600000|2021-09-24 20:00:00|19494.2|19490.2|19481.7|19477.7|19497.3|19493.3|19481.7|19477.7|1248
1632513900000|2021-09-24 20:05:00|19484.8|19480.8|19494.2|19490.2|19494.2|19490.2|19484.8|19480.8|500
1632514200000|2021-09-24 20:10:00|19492.6|19488.6|19494.2|19490.2|19494.2|19490.2|19492.6|19488.6|197
1632514500000|2021-09-24 20:15:00|19497.3|19493.3|19500.4|19496.4|19503.6|19499.6|19494.2|19490.2|252
1632514800000|2021-09-24 20:20:00|19497.3|19493.3|19500.4|19496.4|19500.4|19496.4|19494.2|19490.2|223
1632515100000|2021-09-24 20:25:00|19497.3|19493.3|19500.4|19496.4|19503.6|19499.6|19497.3|19493.3|356
1632515400000|2021-09-24 20:30:00|19503.6|19499.6|19500.4|19496.4|19503.6|19499.6|19497.3|19493.3|170
1632515700000|2021-09-24 20:35:00|19497.3|19493.3|19495.8|19491.8|19502|19498|19494.2|19490.2|237
1632516000000|2021-09-24 20:40:00|19497.3|19493.3|19497.3|19493.3|19500.4|19496.4|19497.3|19493.3|140
1632516300000|2021-09-24 20:45:00|19500.4|19496.4|19497.3|19493.3|19500.4|19496.4|19497.3|19493.3|141
1632516600000|2021-09-24 20:50:00|19498.9|19494.9|19500.4|19496.4|19500.4|19496.4|19497.3|19493.3|233
1632516900000|2021-09-24 20:55:00|19498.9|19494.9|19500.4|19496.4|19500.4|19496.4|19497.3|19493.3|67
1632693600000|2021-09-26 22:00:00|19489.5|19485.5|19497.3|19493.3|19500.4|19496.4|19484.8|19480.8|184
1632693900000|2021-09-26 22:05:00|19498.9|19494.9|19489.5|19485.5|19500.4|19496.4|19489.5|19485.5|28
1632694200000|2021-09-26 22:10:00|19487.9|19483.9|19481.7|19477.7|19492.6|19488.6|19481.7|19477.7|186
1632694500000|2021-09-26 22:15:00|19484.8|19480.8|19491.1|19487.1|19494.2|19490.2|19484.8|19480.8|235
1632694800000|2021-09-26 22:20:00|19494.2|19490.2|19491.1|19487.1|19494.2|19490.2|19489.5|19485.5|85
1632695100000|2021-09-26 22:25:00|19489.5|19485.5|19487.9|19483.9|19489.5|19485.5|19487.9|19483.9|51
1632695400000|2021-09-26 22:30:00|19489.5|19485.5|19484.8|19480.8|19489.5|19485.5|19478.6|19474.6|86
1632695700000|2021-09-26 22:35:00|19480.1|19476.1|19478.6|19474.6|19481.7|19477.7|19478.6|19474.6|43
1632696000000|2021-09-26 22:40:00|19477|19473|19475.4|19471.4|19477|19473|19470.8|19466.8|70
1632696300000|2021-09-26 22:45:00|19472.3|19468.3|19469.2|19465.2|19472.3|19468.3|19469.2|19465.2|96
1632696600000|2021-09-26 22:50:00|19466.1|19462.1|19466.1|19462.1|19469.2|19465.2|19466.1|19462.1|59
1632696900000|2021-09-26 22:55:00|19464.5|19460.5|19450.4|19446.4|19464.5|19460.5|19447.3|19443.3|211
1632697200000|2021-09-26 23:00:00|19448.9|19444.9|19444.2|19440.2|19450.4|19446.4|19444.2|19440.2|113
1632697500000|2021-09-26 23:05:00|19442.6|19438.6|19437.9|19433.9|19444.2|19440.2|19431.7|19427.7|182
1632697800000|2021-09-26 23:10:00|19439.5|19435.5|19444.2|19440.2|19444.2|19440.2|19434.8|19430.8|69
1632698100000|2021-09-26 23:15:00|19442.6|19438.6|19441.1|19437.1|19444.2|19440.2|19439.5|19435.5|18
1632698400000|2021-09-26 23:20:00|19442.6|19438.6|19439.5|19435.5|19444.2|19440.2|19439.5|19435.5|91
1632698700000|2021-09-26 23:25:00|19437.9|19433.9|19455.1|19451.1|19456.7|19452.7|19437.9|19433.9|152
1632699000000|2021-09-26 23:30:00|19453.6|19449.6|19466.1|19462.1|19467.6|19463.6|19453.6|19449.6|91
1632699300000|2021-09-26 23:35:00|19467.6|19463.6|19453.6|19449.6|19469.2|19465.2|19453.6|19449.6|79
1632699600000|2021-09-26 23:40:00|19452|19448|19448.9|19444.9|19455.1|19451.1|19447.3|19443.3|87
1632699900000|2021-09-26 23:45:00|19450.4|19446.4|19447.3|19443.3|19453.6|19449.6|19447.3|19443.3|83
1632700200000|2021-09-26 23:50:00|19450.4|19446.4|19450.4|19446.4|19450.4|19446.4|19445.8|19441.8|34
1632700500000|2021-09-26 23:55:00|19448.9|19444.9|19450.4|19446.4|19450.4|19446.4|19447.3|19443.3|39
1632700800000|2021-09-27 00:00:00|19447.3|19443.3|19458.3|19454.3|19464.5|19460.5|19447.3|19443.3|320
1632701100000|2021-09-27 00:05:00|19459.8|19455.8|19450.4|19446.4|19466.1|19462.1|19450.4|19446.4|104
1632701400000|2021-09-27 00:10:00|19447.3|19443.3|19462.9|19458.9|19462.9|19458.9|19444.2|19440.2|105
1632701700000|2021-09-27 00:15:00|19469.2|19465.2|19484.8|19480.8|19491.1|19487.1|19464.5|19460.5|591
1632702000000|2021-09-27 00:20:00|19487.9|19483.9|19487.9|19483.9|19494.2|19490.2|19481.7|19477.7|142
1632702300000|2021-09-27 00:25:00|19484.8|19480.8|19486.4|19482.4|19487.9|19483.9|19481.7|19477.7|122
1632702600000|2021-09-27 00:30:00|19487.9|19483.9|19478.6|19474.6|19489.5|19485.5|19475.4|19471.4|61
1632702900000|2021-09-27 00:35:00|19480.1|19476.1|19487.9|19483.9|19487.9|19483.9|19480.1|19476.1|20
1632703200000|2021-09-27 00:40:00|19486.4|19482.4|19491.1|19487.1|19491.1|19487.1|19486.4|19482.4|12
1632703500000|2021-09-27 00:45:00|19487.9|19483.9|19484.8|19480.8|19491.1|19487.1|19484.8|19480.8|76
1632703800000|2021-09-27 00:50:00|19487.9|19483.9|19489.5|19485.5|19494.2|19490.2|19481.7|19477.7|97
1632704100000|2021-09-27 00:55:00|19487.9|19483.9|19494.2|19490.2|19494.2|19490.2|19487.9|19483.9|10
1632704400000|2021-09-27 01:00:00|19492.6|19488.6|19491.1|19487.1|19494.2|19490.2|19487.9|19483.9|38
1632704700000|2021-09-27 01:05:00|19492.6|19488.6|19494.2|19490.2|19494.2|19490.2|19487.9|19483.9|58
1632705000000|2021-09-27 01:10:00|19491.1|19487.1|19500.4|19496.4|19502|19498|19491.1|19487.1|94
1632705300000|2021-09-27 01:15:00|19498.9|19494.9|19503.6|19499.6|19503.6|19499.6|19497.3|19493.3|70
1632705600000|2021-09-27 01:20:00|19505.1|19501.1|19509.8|19505.8|19509.8|19505.8|19500.4|19496.4|96
1632705900000|2021-09-27 01:25:00|19511.4|19507.4|19503.6|19499.6|19512.9|19508.9|19503.6|19499.6|156
1632706200000|2021-09-27 01:30:00|19506.7|19502.7|19514.5|19510.5|19516.1|19512.1|19506.7|19502.7|82
1632706500000|2021-09-27 01:35:00|19512.9|19508.9|19522.3|19518.3|19525.4|19521.4|19509.8|19505.8|84
1632706800000|2021-09-27 01:40:00|19523.9|19519.9|19528.6|19524.6|19531.7|19527.7|19523.9|19519.9|188
1632707100000|2021-09-27 01:45:00|19527|19523|19523.9|19519.9|19528.6|19524.6|19519.2|19515.2|142
1632707400000|2021-09-27 01:50:00|19522.3|19518.3|19516.1|19512.1|19525.4|19521.4|19516.1|19512.1|38
1632707700000|2021-09-27 01:55:00|19514.5|19510.5|19512.9|19508.9|19516.1|19512.1|19509.8|19505.8|41
1632708000000|2021-09-27 02:00:00|19509.8|19505.8|19512.9|19508.9|19519.2|19515.2|19509.8|19505.8|151
1632708300000|2021-09-27 02:05:00|19511.4|19507.4|19522.3|19518.3|19523.9|19519.9|19509.8|19505.8|96
1632708600000|2021-09-27 02:10:00|19520.8|19516.8|19519.2|19515.2|19520.8|19516.8|19516.1|19512.1|72
1632708900000|2021-09-27 02:15:00|19517.6|19513.6|19517.6|19513.6|19519.2|19515.2|19514.5|19510.5|33
1632709200000|2021-09-27 02:20:00|19516.1|19512.1|19516.1|19512.1|19519.2|19515.2|19512.9|19508.9|177
1632709500000|2021-09-27 02:25:00|19517.6|19513.6|19525.4|19521.4|19527|19523|19517.6|19513.6|45
1632709800000|2021-09-27 02:30:00|19527|19523|19525.4|19521.4|19528.6|19524.6|19525.4|19521.4|15
1632710100000|2021-09-27 02:35:00|19522.3|19518.3|19525.4|19521.4|19525.4|19521.4|19522.3|19518.3|53
1632710400000|2021-09-27 02:40:00|||||||||10
1632710700000|2021-09-27 02:45:00|19528.6|19524.6|19525.4|19521.4|19528.6|19524.6|19525.4|19521.4|20
1632711000000|2021-09-27 02:50:00|19528.6|19524.6|19527|19523|19534.8|19530.8|19527|19523|59
1632711300000|2021-09-27 02:55:00|19525.4|19521.4|19528.6|19524.6|19528.6|19524.6|19525.4|19521.4|22
1632711600000|2021-09-27 03:00:00|19527|19523|19531.7|19527.7|19531.7|19527.7|19527|19523|21
1632711900000|2021-09-27 03:05:00|19533.3|19529.3|19531.7|19527.7|19533.3|19529.3|19528.6|19524.6|22
1632712200000|2021-09-27 03:10:00|19534.8|19530.8|19534.8|19530.8|19534.8|19530.8|19531.7|19527.7|39
1632712500000|2021-09-27 03:15:00|19537.9|19533.9|19541.1|19537.1|19541.1|19537.1|19534.8|19530.8|132
1632712800000|2021-09-27 03:20:00|19539.5|19535.5|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|89
1632713100000|2021-09-27 03:25:00|19536.4|19532.4|19531.7|19527.7|19537.9|19533.9|19530.1|19526.1|47
1632713400000|2021-09-27 03:30:00|19530.1|19526.1|19525.4|19521.4|19531.7|19527.7|19525.4|19521.4|18
1632713700000|2021-09-27 03:35:00|19527|19523|19522.3|19518.3|19528.6|19524.6|19519.2|19515.2|20
1632714000000|2021-09-27 03:40:00|19520.8|19516.8|19525.4|19521.4|19528.6|19524.6|19520.8|19516.8|32
1632714300000|2021-09-27 03:45:00|19527|19523|19525.4|19521.4|19527|19523|19525.4|19521.4|5
1632714600000|2021-09-27 03:50:00|19528.6|19524.6|19530.1|19526.1|19530.1|19526.1|19525.4|19521.4|15
1632714900000|2021-09-27 03:55:00|19528.6|19524.6|19537.9|19533.9|19541.1|19537.1|19528.6|19524.6|39
1632715200000|2021-09-27 04:00:00|19536.4|19532.4|19537.9|19533.9|19537.9|19533.9|19531.7|19527.7|37
1632715500000|2021-09-27 04:05:00|19536.4|19532.4|19534.8|19530.8|19536.4|19532.4|19534.8|19530.8|18
1632715800000|2021-09-27 04:10:00|19536.4|19532.4|19536.4|19532.4|19537.9|19533.9|19534.8|19530.8|32
1632716100000|2021-09-27 04:15:00|19537.9|19533.9|19537.9|19533.9|19537.9|19533.9|19537.9|19533.9|4
1632716400000|2021-09-27 04:20:00|19534.8|19530.8|19531.7|19527.7|19534.8|19530.8|19530.1|19526.1|41
1632716700000|2021-09-27 04:25:00|19534.8|19530.8|19534.8|19530.8|19534.8|19530.8|19534.8|19530.8|6
1632717000000|2021-09-27 04:30:00|19537.9|19533.9|19534.8|19530.8|19537.9|19533.9|19533.3|19529.3|24
1632717300000|2021-09-27 04:35:00|19536.4|19532.4|19534.8|19530.8|19536.4|19532.4|19534.8|19530.8|22
1632717600000|2021-09-27 04:40:00|19533.3|19529.3|19534.8|19530.8|19536.4|19532.4|19533.3|19529.3|31
1632717900000|2021-09-27 04:45:00|19531.7|19527.7|19528.6|19524.6|19534.8|19530.8|19528.6|19524.6|21
1632718200000|2021-09-27 04:50:00|19531.7|19527.7|19528.6|19524.6|19531.7|19527.7|19525.4|19521.4|15
1632718500000|2021-09-27 04:55:00|19530.1|19526.1|19528.6|19524.6|19530.1|19526.1|19528.6|19524.6|1
1632718800000|2021-09-27 05:00:00|19527|19523|19522.3|19518.3|19530.1|19526.1|19522.3|19518.3|29
1632719100000|2021-09-27 05:05:00|19523.9|19519.9|19528.6|19524.6|19530.1|19526.1|19523.9|19519.9|35
1632719400000|2021-09-27 05:10:00|19525.4|19521.4|19522.3|19518.3|19527|19523|19522.3|19518.3|40
1632719700000|2021-09-27 05:15:00|19520.8|19516.8|19516.1|19512.1|19522.3|19518.3|19516.1|19512.1|15
1632720000000|2021-09-27 05:20:00|19514.5|19510.5|19516.1|19512.1|19516.1|19512.1|19511.4|19507.4|15
1632720300000|2021-09-27 05:25:00|19514.5|19510.5|19516.1|19512.1|19516.1|19512.1|19512.9|19508.9|18
1632720600000|2021-09-27 05:30:00|19517.6|19513.6|19522.3|19518.3|19527|19523|19514.5|19510.5|66
1632720900000|2021-09-27 05:35:00|19525.4|19521.4|19522.3|19518.3|19528.6|19524.6|19522.3|19518.3|61
1632721200000|2021-09-27 05:40:00|19525.4|19521.4|19525.4|19521.4|19530.1|19526.1|19525.4|19521.4|36
1632721500000|2021-09-27 05:45:00|19523.9|19519.9|19522.3|19518.3|19525.4|19521.4|19522.3|19518.3|21
1632721800000|2021-09-27 05:50:00|19525.4|19521.4|19512.9|19508.9|19525.4|19521.4|19512.9|19508.9|74
1632722100000|2021-09-27 05:55:00|19516.1|19512.1|19506.7|19502.7|19519.2|19515.2|19503.6|19499.6|60
1632722400000|2021-09-27 06:00:00|19503.6|19499.6|19497.3|19493.3|19506.7|19502.7|19491.1|19487.1|199
1632722700000|2021-09-27 06:05:00|19494.2|19490.2|19487.9|19483.9|19494.2|19490.2|19486.4|19482.4|132
1632723000000|2021-09-27 06:10:00|19489.5|19485.5|19503.6|19499.6|19503.6|19499.6|19487.9|19483.9|237
1632723300000|2021-09-27 06:15:00|19500.4|19496.4|19497.3|19493.3|19503.6|19499.6|19497.3|19493.3|96
1632723600000|2021-09-27 06:20:00|19500.4|19496.4|19503.6|19499.6|19503.6|19499.6|19494.2|19490.2|119
1632723900000|2021-09-27 06:25:00|19500.4|19496.4|19494.2|19490.2|19512.9|19508.9|19494.2|19490.2|288
1632724200000|2021-09-27 06:30:00|19495.8|19491.8|19506.7|19502.7|19509.8|19505.8|19494.2|19490.2|154
1632724500000|2021-09-27 06:35:00|19508.3|19504.3|19516.1|19512.1|19517.6|19513.6|19508.3|19504.3|88
1632724800000|2021-09-27 06:40:00|19519.2|19515.2|19525.4|19521.4|19528.6|19524.6|19516.1|19512.1|149
1632725100000|2021-09-27 06:45:00|19522.3|19518.3|19516.1|19512.1|19522.3|19518.3|19506.7|19502.7|282
1632725400000|2021-09-27 06:50:00|19519.2|19515.2|19519.2|19515.2|19527|19523|19516.1|19512.1|124
1632725700000|2021-09-27 06:55:00|19522.3|19518.3|19516.1|19512.1|19525.4|19521.4|19509.8|19505.8|163
1632726000000|2021-09-27 07:00:00|19512.9|19508.9|19519.2|19515.2|19522.3|19518.3|19500.4|19496.4|376
1632726300000|2021-09-27 07:05:00|19516.1|19512.1|19516.1|19512.1|19528.6|19524.6|19516.1|19512.1|261
1632726600000|2021-09-27 07:10:00|19514.5|19510.5|19528.6|19524.6|19528.6|19524.6|19509.8|19505.8|304
1632726900000|2021-09-27 07:15:00|19527|19523|19531.7|19527.7|19541.1|19537.1|19525.4|19521.4|262
1632727200000|2021-09-27 07:20:00|19533.3|19529.3|19534.8|19530.8|19541.1|19537.1|19531.7|19527.7|340
1632727500000|2021-09-27 07:25:00|19533.3|19529.3|19528.6|19524.6|19534.8|19530.8|19528.6|19524.6|421
1632727800000|2021-09-27 07:30:00|19525.4|19521.4|19522.3|19518.3|19531.7|19527.7|19516.1|19512.1|455
1632728100000|2021-09-27 07:35:00|19520.8|19516.8|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|149
1632728400000|2021-09-27 07:40:00|19523.9|19519.9|19528.6|19524.6|19533.3|19529.3|19522.3|19518.3|124
1632728700000|2021-09-27 07:45:00|19531.7|19527.7|19519.2|19515.2|19534.8|19530.8|19517.6|19513.6|92
1632729000000|2021-09-27 07:50:00|19517.6|19513.6|19511.4|19507.4|19517.6|19513.6|19508.3|19504.3|256
1632729300000|2021-09-27 07:55:00|19509.8|19505.8|19500.4|19496.4|19512.9|19508.9|19494.2|19490.2|106
1632729600000|2021-09-27 08:00:00|19497.3|19493.3|19500.4|19496.4|19503.6|19499.6|19491.1|19487.1|141
1632729900000|2021-09-27 08:05:00|19498.9|19494.9|19497.3|19493.3|19503.6|19499.6|19495.8|19491.8|105
1632730200000|2021-09-27 08:10:00|19494.2|19490.2|19491.1|19487.1|19506.7|19502.7|19487.9|19483.9|171
1632730500000|2021-09-27 08:15:00|19487.9|19483.9|19472.3|19468.3|19487.9|19483.9|19469.2|19465.2|398
1632730800000|2021-09-27 08:20:00|19469.2|19465.2|19450.4|19446.4|19472.3|19468.3|19448.9|19444.9|443
1632731100000|2021-09-27 08:25:00|19452|19448|19450.4|19446.4|19453.6|19449.6|19434.8|19430.8|715
1632731400000|2021-09-27 08:30:00|19453.6|19449.6|19450.4|19446.4|19456.7|19452.7|19441.1|19437.1|339
1632731700000|2021-09-27 08:35:00|19447.3|19443.3|19444.2|19440.2|19453.6|19449.6|19441.1|19437.1|403
1632732000000|2021-09-27 08:40:00|19441.1|19437.1|19437.9|19433.9|19441.1|19437.1|19430.1|19426.1|372
1632732300000|2021-09-27 08:45:00|19441.1|19437.1|19425.4|19421.4|19447.3|19443.3|19425.4|19421.4|358
1632732600000|2021-09-27 08:50:00|19427|19423|19444.2|19440.2|19444.2|19440.2|19425.4|19421.4|228
1632732900000|2021-09-27 08:55:00|19447.3|19443.3|19447.3|19443.3|19453.6|19449.6|19441.1|19437.1|457
1632733200000|2021-09-27 09:00:00|19448.9|19444.9|19437.9|19433.9|19450.4|19446.4|19428.6|19424.6|386
1632733500000|2021-09-27 09:05:00|19439.5|19435.5|19441.1|19437.1|19450.4|19446.4|19437.9|19433.9|313
1632733800000|2021-09-27 09:10:00|19437.9|19433.9|19447.3|19443.3|19447.3|19443.3|19437.9|19433.9|99
1632734100000|2021-09-27 09:15:00|19444.2|19440.2|19456.7|19452.7|19456.7|19452.7|19444.2|19440.2|164
1632734400000|2021-09-27 09:20:00|19453.6|19449.6|19444.2|19440.2|19453.6|19449.6|19441.1|19437.1|198
1632734700000|2021-09-27 09:25:00|19441.1|19437.1|19425.4|19421.4|19447.3|19443.3|19425.4|19421.4|210
1632735000000|2021-09-27 09:30:00|19423.9|19419.9|19416.1|19412.1|19425.4|19421.4|19403.6|19399.6|436
1632735300000|2021-09-27 09:35:00|19419.2|19415.2|19409.8|19405.8|19431.7|19427.7|19406.7|19402.7|369
1632735600000|2021-09-27 09:40:00|19408.3|19404.3|19403.6|19399.6|19409.8|19405.8|19397.3|19393.3|397
1632735900000|2021-09-27 09:45:00|19395.8|19391.8|19406.7|19402.7|19409.8|19405.8|19394.2|19390.2|205
1632736200000|2021-09-27 09:50:00|19403.6|19399.6|19394.2|19390.2|19409.8|19405.8|19391.1|19387.1|285
1632736500000|2021-09-27 09:55:00|19395.8|19391.8|19394.2|19390.2|19400.4|19396.4|19375.4|19371.4|710
1632736800000|2021-09-27 10:00:00|19397.3|19393.3|19397.3|19393.3|19400.4|19396.4|19387.9|19383.9|211
1632737100000|2021-09-27 10:05:00|19394.2|19390.2|19387.9|19383.9|19397.3|19393.3|19383.3|19379.3|320
1632737400000|2021-09-27 10:10:00|19391.1|19387.1|19378.6|19374.6|19391.1|19387.1|19372.3|19368.3|302
1632737700000|2021-09-27 10:15:00|19377|19373|19384.8|19380.8|19384.8|19380.8|19366.1|19362.1|242
1632738000000|2021-09-27 10:20:00|19387.9|19383.9|19403.6|19399.6|19406.7|19402.7|19387.9|19383.9|230
1632738300000|2021-09-27 10:25:00|19406.7|19402.7|19406.7|19402.7|19409.8|19405.8|19400.4|19396.4|131
1632738600000|2021-09-27 10:30:00|19409.8|19405.8|19406.7|19402.7|19409.8|19405.8|19397.3|19393.3|206
1632738900000|2021-09-27 10:35:00|19403.6|19399.6|19403.6|19399.6|19409.8|19405.8|19403.6|19399.6|237
1632739200000|2021-09-27 10:40:00|19400.4|19396.4|19400.4|19396.4|19403.6|19399.6|19394.2|19390.2|185
1632739500000|2021-09-27 10:45:00|19397.3|19393.3|19397.3|19393.3|19398.9|19394.9|19391.1|19387.1|110
1632739800000|2021-09-27 10:50:00|19398.9|19394.9|19400.4|19396.4|19406.7|19402.7|19397.3|19393.3|208
1632740100000|2021-09-27 10:55:00|19402|19398|19412.9|19408.9|19419.2|19415.2|19400.4|19396.4|351
1632740400000|2021-09-27 11:00:00|19414.5|19410.5|19409.8|19405.8|19416.1|19412.1|19406.7|19402.7|133
1632740700000|2021-09-27 11:05:00|19406.7|19402.7|19400.4|19396.4|19409.8|19405.8|19397.3|19393.3|213
1632741000000|2021-09-27 11:10:00|19398.9|19394.9|19412.9|19408.9|19416.1|19412.1|19398.9|19394.9|163
1632741300000|2021-09-27 11:15:00|19409.8|19405.8|19412.9|19408.9|19416.1|19412.1|19406.7|19402.7|101
1632741600000|2021-09-27 11:20:00|19416.1|19412.1|19409.8|19405.8|19416.1|19412.1|19406.7|19402.7|90
1632741900000|2021-09-27 11:25:00|19412.9|19408.9|19400.4|19396.4|19412.9|19408.9|19400.4|19396.4|129
1632742200000|2021-09-27 11:30:00|19403.6|19399.6|19422.3|19418.3|19422.3|19418.3|19403.6|19399.6|238
1632742500000|2021-09-27 11:35:00|19419.2|19415.2|19419.2|19415.2|19428.6|19424.6|19419.2|19415.2|159
1632742800000|2021-09-27 11:40:00|19416.1|19412.1|19406.7|19402.7|19419.2|19415.2|19403.6|19399.6|244
1632743100000|2021-09-27 11:45:00|19403.6|19399.6|19397.3|19393.3|19406.7|19402.7|19397.3|19393.3|315
1632743400000|2021-09-27 11:50:00|19398.9|19394.9|19406.7|19402.7|19409.8|19405.8|19394.2|19390.2|372
1632743700000|2021-09-27 11:55:00|19409.8|19405.8|19387.9|19383.9|19409.8|19405.8|19384.8|19380.8|450
1632744000000|2021-09-27 12:00:00|19391.1|19387.1|19397.3|19393.3|19406.7|19402.7|19387.9|19383.9|540
1632744300000|2021-09-27 12:05:00|19394.2|19390.2|19409.8|19405.8|19412.9|19408.9|19394.2|19390.2|506
1632744600000|2021-09-27 12:10:00|19412.9|19408.9|19406.7|19402.7|19419.2|19415.2|19402|19398|549
1632744900000|2021-09-27 12:15:00|19403.6|19399.6|19384.8|19380.8|19416.1|19412.1|19384.8|19380.8|597
1632745200000|2021-09-27 12:20:00|19381.7|19377.7|19344.2|19340.2|19391.1|19387.1|19341.1|19337.1|1164
1632745500000|2021-09-27 12:25:00|19341.1|19337.1|19334.8|19330.8|19341.1|19337.1|19328.6|19324.6|1279
1632745800000|2021-09-27 12:30:00|19331.7|19327.7|19302|19298|19331.7|19327.7|19294.2|19290.2|1731
1632746100000|2021-09-27 12:35:00|19300.4|19296.4|19294.2|19290.2|19312.9|19308.9|19281.7|19277.7|2200
1632746400000|2021-09-27 12:40:00|19291.1|19287.1|19356.7|19352.7|19359.8|19355.8|19278.6|19274.6|2099
1632746700000|2021-09-27 12:45:00|19359.8|19355.8|19428.6|19424.6|19428.6|19424.6|19356.7|19352.7|1606
1632747000000|2021-09-27 12:50:00|19433.3|19429.3|19434.8|19430.8|19453.6|19449.6|19412.9|19408.9|2401
1632747300000|2021-09-27 12:55:00|19437.9|19433.9|19450.4|19446.4|19462.9|19458.9|19434.8|19430.8|1687
1632747600000|2021-09-27 13:00:00|19448.9|19444.9|19411.4|19407.4|19450.4|19446.4|19400.4|19396.4|1037
1632747900000|2021-09-27 13:05:00|19412.9|19408.9|19362.9|19358.9|19414.5|19410.5|19356.7|19352.7|1115
1632748200000|2021-09-27 13:10:00|19364.5|19360.5|19378.6|19374.6|19381.7|19377.7|19359.8|19355.8|705
1632748500000|2021-09-27 13:15:00|19381.7|19377.7|19381.7|19377.7|19391.1|19387.1|19369.2|19365.2|752
1632748800000|2021-09-27 13:20:00|19384.8|19380.8|19400.4|19396.4|19403.6|19399.6|19381.7|19377.7|788
1632749100000|2021-09-27 13:25:00|19402|19398|19384.8|19380.8|19403.6|19399.6|19375.4|19371.4|618
1632749400000|2021-09-27 13:30:00|19381.7|19377.7|19362.9|19358.9|19394.2|19390.2|19362.9|19358.9|774
1632749700000|2021-09-27 13:35:00|19366.1|19362.1|19372.3|19368.3|19378.6|19374.6|19359.8|19355.8|910
1632750000000|2021-09-27 13:40:00|19369.2|19365.2|19397.3|19393.3|19397.3|19393.3|19369.2|19365.2|815
1632750300000|2021-09-27 13:45:00|19400.4|19396.4|19428.6|19424.6|19431.7|19427.7|19387.9|19383.9|826
1632750600000|2021-09-27 13:50:00|19427|19423|19428.6|19424.6|19450.4|19446.4|19427|19423|707
1632750900000|2021-09-27 13:55:00|19431.7|19427.7|19453.6|19449.6|19453.6|19449.6|19425.4|19421.4|455
1632751200000|2021-09-27 14:00:00|19450.4|19446.4|19441.1|19437.1|19459.8|19455.8|19437.9|19433.9|702
1632751500000|2021-09-27 14:05:00|19444.2|19440.2|19456.7|19452.7|19459.8|19455.8|19437.9|19433.9|607
1632751800000|2021-09-27 14:10:00|19455.1|19451.1|19450.4|19446.4|19462.9|19458.9|19447.3|19443.3|709
1632752100000|2021-09-27 14:15:00|19453.6|19449.6|19453.6|19449.6|19456.7|19452.7|19444.2|19440.2|716
1632752400000|2021-09-27 14:20:00|19456.7|19452.7|19444.2|19440.2|19469.2|19465.2|19444.2|19440.2|846
1632752700000|2021-09-27 14:25:00|19447.3|19443.3|19475.4|19471.4|19475.4|19471.4|19444.2|19440.2|732
1632753000000|2021-09-27 14:30:00|19472.3|19468.3|19456.7|19452.7|19472.3|19468.3|19450.4|19446.4|825
1632753300000|2021-09-27 14:35:00|19453.6|19449.6|19437.9|19433.9|19456.7|19452.7|19434.8|19430.8|587
1632753600000|2021-09-27 14:40:00|19434.8|19430.8|19437.9|19433.9|19437.9|19433.9|19422.3|19418.3|462
1632753900000|2021-09-27 14:45:00|19436.4|19432.4|19434.8|19430.8|19447.3|19443.3|19434.8|19430.8|350
1632754200000|2021-09-27 14:50:00|19437.9|19433.9|19444.2|19440.2|19447.3|19443.3|19436.4|19432.4|504
1632754500000|2021-09-27 14:55:00|19447.3|19443.3|19412.9|19408.9|19450.4|19446.4|19411.4|19407.4|474
1632754800000|2021-09-27 15:00:00|19416.1|19412.1|19450.4|19446.4|19456.7|19452.7|19416.1|19412.1|856
1632755100000|2021-09-27 15:05:00|19453.6|19449.6|19428.6|19424.6|19453.6|19449.6|19423.9|19419.9|476
1632755400000|2021-09-27 15:10:00|19431.7|19427.7|19452|19448|19453.6|19449.6|19425.4|19421.4|622
1632755700000|2021-09-27 15:15:00|19453.6|19449.6|19466.1|19462.1|19469.2|19465.2|19450.4|19446.4|389
1632756000000|2021-09-27 15:20:00|19462.9|19458.9|19456.7|19452.7|19466.1|19462.1|19453.6|19449.6|340
1632756300000|2021-09-27 15:25:00|19455.1|19451.1|19459.8|19455.8|19466.1|19462.1|19455.1|19451.1|810
1632756600000|2021-09-27 15:30:00|19462.9|19458.9|19459.8|19455.8|19472.3|19468.3|19447.3|19443.3|756
1632756900000|2021-09-27 15:35:00|19458.3|19454.3|19456.7|19452.7|19462.9|19458.9|19444.2|19440.2|706
1632757200000|2021-09-27 15:40:00|19453.6|19449.6|19466.1|19462.1|19478.6|19474.6|19453.6|19449.6|621
1632757500000|2021-09-27 15:45:00|19464.5|19460.5|19469.2|19465.2|19475.4|19471.4|19464.5|19460.5|450
1632757800000|2021-09-27 15:50:00|19466.1|19462.1|19475.4|19471.4|19478.6|19474.6|19466.1|19462.1|300
1632758100000|2021-09-27 15:55:00|19477|19473|19472.3|19468.3|19487.9|19483.9|19472.3|19468.3|733
1632758400000|2021-09-27 16:00:00|19469.2|19465.2|19466.1|19462.1|19475.4|19471.4|19466.1|19462.1|594
1632758700000|2021-09-27 16:05:00|19462.9|19458.9|19453.6|19449.6|19466.1|19462.1|19450.4|19446.4|529
1632759000000|2021-09-27 16:10:00|19456.7|19452.7|19447.3|19443.3|19459.8|19455.8|19444.2|19440.2|476
1632759300000|2021-09-27 16:15:00|19444.2|19440.2|19456.7|19452.7|19456.7|19452.7|19444.2|19440.2|373
1632759600000|2021-09-27 16:20:00|19459.8|19455.8|19466.1|19462.1|19466.1|19462.1|19459.8|19455.8|211
1632759900000|2021-09-27 16:25:00|19462.9|19458.9|19459.8|19455.8|19466.1|19462.1|19456.7|19452.7|232
1632760200000|2021-09-27 16:30:00|19462.9|19458.9|19462.9|19458.9|19467.6|19463.6|19462.9|19458.9|239
1632760500000|2021-09-27 16:35:00|19464.5|19460.5|19466.1|19462.1|19469.2|19465.2|19462.9|19458.9|202
1632760800000|2021-09-27 16:40:00|19469.2|19465.2|19469.2|19465.2|19469.2|19465.2|19462.9|19458.9|240
1632761100000|2021-09-27 16:45:00|19472.3|19468.3|19462.9|19458.9|19472.3|19468.3|19461.4|19457.4|220
1632761400000|2021-09-27 16:50:00|19459.8|19455.8|19437.9|19433.9|19459.8|19455.8|19437.9|19433.9|509
1632761700000|2021-09-27 16:55:00|19441.1|19437.1|19450.4|19446.4|19450.4|19446.4|19439.5|19435.5|492
1632762000000|2021-09-27 17:00:00|19453.6|19449.6|19466.1|19462.1|19470.8|19466.8|19450.4|19446.4|624
1632762300000|2021-09-27 17:05:00|19467.6|19463.6|19481.7|19477.7|19484.8|19480.8|19467.6|19463.6|420
1632762600000|2021-09-27 17:10:00|19478.6|19474.6|19459.8|19455.8|19478.6|19474.6|19456.7|19452.7|375
1632762900000|2021-09-27 17:15:00|19458.3|19454.3|19466.1|19462.1|19469.2|19465.2|19456.7|19452.7|416
1632763200000|2021-09-27 17:20:00|19469.2|19465.2|19466.1|19462.1|19472.3|19468.3|19462.9|19458.9|375
1632763500000|2021-09-27 17:25:00|19464.5|19460.5|19466.1|19462.1|19469.2|19465.2|19462.9|19458.9|190
1632763800000|2021-09-27 17:30:00|19469.2|19465.2|19462.9|19458.9|19469.2|19465.2|19462.9|19458.9|167
1632764100000|2021-09-27 17:35:00|19464.5|19460.5|19462.9|19458.9|19475.4|19471.4|19462.9|19458.9|304
1632764400000|2021-09-27 17:40:00|19466.1|19462.1|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|218
1632764700000|2021-09-27 17:45:00|19466.1|19462.1|19466.1|19462.1|19472.3|19468.3|19462.9|19458.9|131
1632765000000|2021-09-27 17:50:00|19462.9|19458.9|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|141
1632765300000|2021-09-27 17:55:00|19459.8|19455.8|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|242
1632765600000|2021-09-27 18:00:00|19466.1|19462.1|19462.9|19458.9|19469.2|19465.2|19462.9|19458.9|439
1632765900000|2021-09-27 18:05:00|19466.1|19462.1|19466.1|19462.1|19472.3|19468.3|19466.1|19462.1|264
1632766200000|2021-09-27 18:10:00|19469.2|19465.2|19472.3|19468.3|19472.3|19468.3|19466.1|19462.1|177
1632766500000|2021-09-27 18:15:00|19470.8|19466.8|19469.2|19465.2|19470.8|19466.8|19462.9|19458.9|166
1632766800000|2021-09-27 18:20:00|19472.3|19468.3|19469.2|19465.2|19481.7|19477.7|19469.2|19465.2|269
1632767100000|2021-09-27 18:25:00|19472.3|19468.3|19466.1|19462.1|19472.3|19468.3|19466.1|19462.1|238
1632767400000|2021-09-27 18:30:00|19469.2|19465.2|19469.2|19465.2|19475.4|19471.4|19466.1|19462.1|137
1632767700000|2021-09-27 18:35:00|19466.1|19462.1|19469.2|19465.2|19469.2|19465.2|19462.9|19458.9|185
1632768000000|2021-09-27 18:40:00|19472.3|19468.3|19469.2|19465.2|19472.3|19468.3|19466.1|19462.1|210
1632768300000|2021-09-27 18:45:00|19466.1|19462.1|19462.9|19458.9|19469.2|19465.2|19462.9|19458.9|212
1632768600000|2021-09-27 18:50:00|19466.1|19462.1|19464.5|19460.5|19469.2|19465.2|19459.8|19455.8|358
1632768900000|2021-09-27 18:55:00|19466.1|19462.1|19456.7|19452.7|19469.2|19465.2|19453.6|19449.6|753
1632769200000|2021-09-27 19:00:00|19453.6|19449.6|19469.2|19465.2|19469.2|19465.2|19453.6|19449.6|632
1632769500000|2021-09-27 19:05:00|19472.3|19468.3|19466.1|19462.1|19472.3|19468.3|19466.1|19462.1|200
1632769800000|2021-09-27 19:10:00|19467.6|19463.6|19466.1|19462.1|19469.2|19465.2|19459.8|19455.8|191
1632770100000|2021-09-27 19:15:00|19462.9|19458.9|19466.1|19462.1|19466.1|19462.1|19462.9|19458.9|121
1632770400000|2021-09-27 19:20:00|19462.9|19458.9|19466.1|19462.1|19469.2|19465.2|19462.9|19458.9|160
1632770700000|2021-09-27 19:25:00|19469.2|19465.2|19469.2|19465.2|19469.2|19465.2|19462.9|19458.9|146
1632771000000|2021-09-27 19:30:00|19462.9|19458.9|19441.1|19437.1|19466.1|19462.1|19441.1|19437.1|435
1632771300000|2021-09-27 19:35:00|19437.9|19433.9|19444.2|19440.2|19447.3|19443.3|19434.8|19430.8|514
1632771600000|2021-09-27 19:40:00|19441.1|19437.1|19441.1|19437.1|19444.2|19440.2|19437.9|19433.9|385
1632771900000|2021-09-27 19:45:00|19444.2|19440.2|19441.1|19437.1|19444.2|19440.2|19434.8|19430.8|425
1632772200000|2021-09-27 19:50:00|19444.2|19440.2|19441.1|19437.1|19444.2|19440.2|19434.8|19430.8|550
1632772500000|2021-09-27 19:55:00|19437.9|19433.9|19422.3|19418.3|19441.1|19437.1|19419.2|19415.2|1404
1632772800000|2021-09-27 20:00:00|19425.4|19421.4|19431.7|19427.7|19437.9|19433.9|19420.8|19416.8|1183
1632773100000|2021-09-27 20:05:00|19434.8|19430.8|19447.3|19443.3|19447.3|19443.3|19431.7|19427.7|381
1632773400000|2021-09-27 20:10:00|19444.2|19440.2|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|306
1632773700000|2021-09-27 20:15:00|19441.1|19437.1|19437.9|19433.9|19441.1|19437.1|19437.9|19433.9|297
1632774000000|2021-09-27 20:20:00|19439.5|19435.5|19437.9|19433.9|19441.1|19437.1|19437.9|19433.9|129
1632774300000|2021-09-27 20:25:00|19441.1|19437.1|19434.8|19430.8|19441.1|19437.1|19431.7|19427.7|92
1632774600000|2021-09-27 20:30:00|19431.7|19427.7|19428.6|19424.6|19434.8|19430.8|19428.6|19424.6|133
1632774900000|2021-09-27 20:35:00|19425.4|19421.4|19425.4|19421.4|19425.4|19421.4|19425.4|19421.4|89
1632775200000|2021-09-27 20:40:00|19431.7|19427.7|19430.1|19426.1|19434.8|19430.8|19428.6|19424.6|214
1632775500000|2021-09-27 20:45:00|19431.7|19427.7|19431.7|19427.7|19434.8|19430.8|19428.6|19424.6|140
1632775800000|2021-09-27 20:50:00|19434.8|19430.8|19441.1|19437.1|19441.1|19437.1|19431.7|19427.7|160
1632776100000|2021-09-27 20:55:00|19437.9|19433.9|19445.8|19441.8|19447.3|19443.3|19437.9|19433.9|401
1632780000000|2021-09-27 22:00:00|19456.7|19452.7|19452|19448|19456.7|19452.7|19450.4|19446.4|63
1632780300000|2021-09-27 22:05:00|19453.6|19449.6|19456.7|19452.7|19459.8|19455.8|19453.6|19449.6|25
1632780600000|2021-09-27 22:10:00|19458.3|19454.3|19456.7|19452.7|19459.8|19455.8|19456.7|19452.7|11
1632780900000|2021-09-27 22:15:00|19458.3|19454.3|19456.7|19452.7|19459.8|19455.8|19453.6|19449.6|53
1632781200000|2021-09-27 22:20:00|19458.3|19454.3|19466.1|19462.1|19466.1|19462.1|19458.3|19454.3|66
1632781500000|2021-09-27 22:25:00|19464.5|19460.5|19466.1|19462.1|19469.2|19465.2|19462.9|19458.9|22
1632781800000|2021-09-27 22:30:00|19458.3|19454.3|19462.9|19458.9|19462.9|19458.9|19458.3|19454.3|28
1632782100000|2021-09-27 22:35:00|19464.5|19460.5|19466.1|19462.1|19469.2|19465.2|19464.5|19460.5|11
1632782400000|2021-09-27 22:40:00|19469.2|19465.2|19466.1|19462.1|19469.2|19465.2|19466.1|19462.1|14
1632782700000|2021-09-27 22:45:00|19467.6|19463.6|19469.2|19465.2|19469.2|19465.2|19462.9|19458.9|10
1632783000000|2021-09-27 22:50:00|19467.6|19463.6|19466.1|19462.1|19467.6|19463.6|19466.1|19462.1|1
1632783300000|2021-09-27 22:55:00|19464.5|19460.5|19462.9|19458.9|19466.1|19462.1|19461.4|19457.4|10
1632783600000|2021-09-27 23:00:00|19464.5|19460.5|19456.7|19452.7|19466.1|19462.1|19456.7|19452.7|16
1632783900000|2021-09-27 23:05:00|19453.6|19449.6|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|17
1632784200000|2021-09-27 23:10:00|19452|19448|19450.4|19446.4|19452|19448|19447.3|19443.3|6
1632784500000|2021-09-27 23:15:00|19447.3|19443.3|19447.3|19443.3|19450.4|19446.4|19447.3|19443.3|61
1632784800000|2021-09-27 23:20:00|19448.9|19444.9|19448.9|19444.9|19448.9|19444.9|19448.9|19444.9|8
1632785100000|2021-09-27 23:25:00|19450.4|19446.4|19445.8|19441.8|19450.4|19446.4|19444.2|19440.2|23
1632785400000|2021-09-27 23:30:00|19444.2|19440.2|19447.3|19443.3|19447.3|19443.3|19444.2|19440.2|85
1632785700000|2021-09-27 23:35:00|19445.8|19441.8|19444.2|19440.2|19445.8|19441.8|19444.2|19440.2|0
1632786000000|2021-09-27 23:40:00|19441.1|19437.1|19444.2|19440.2|19445.8|19441.8|19441.1|19437.1|19
1632786300000|2021-09-27 23:45:00|19445.8|19441.8|19450.4|19446.4|19453.6|19449.6|19445.8|19441.8|26
1632786600000|2021-09-27 23:50:00|19452|19448|19459.8|19455.8|19462.9|19458.9|19452|19448|28
1632786900000|2021-09-27 23:55:00|19462.9|19458.9|19462.9|19458.9|19462.9|19458.9|19461.4|19457.4|26
1632787200000|2021-09-28 00:00:00|19464.5|19460.5|19466.1|19462.1|19472.3|19468.3|19459.8|19455.8|89
1632787500000|2021-09-28 00:05:00|19469.2|19465.2|19464.5|19460.5|19472.3|19468.3|19462.9|19458.9|57
1632787800000|2021-09-28 00:10:00|19462.9|19458.9|19469.2|19465.2|19470.8|19466.8|19462.9|19458.9|92
1632788100000|2021-09-28 00:15:00|19472.3|19468.3|19469.2|19465.2|19472.3|19468.3|19462.9|19458.9|52
1632788400000|2021-09-28 00:20:00|19472.3|19468.3|19475.4|19471.4|19480.1|19476.1|19472.3|19468.3|63
1632788700000|2021-09-28 00:25:00|19472.3|19468.3|19469.2|19465.2|19478.6|19474.6|19469.2|19465.2|39
1632789000000|2021-09-28 00:30:00|19470.8|19466.8|19473.9|19469.9|19480.1|19476.1|19466.1|19462.1|126
1632789300000|2021-09-28 00:35:00|19475.4|19471.4|19475.4|19471.4|19475.4|19471.4|19472.3|19468.3|12
1632789600000|2021-09-28 00:40:00|19473.9|19469.9|19473.9|19469.9|19478.6|19474.6|19473.9|19469.9|36
1632789900000|2021-09-28 00:45:00|19475.4|19471.4|19472.3|19468.3|19477|19473|19472.3|19468.3|97
1632790200000|2021-09-28 00:50:00|19469.2|19465.2|19466.1|19462.1|19472.3|19468.3|19464.5|19460.5|48
1632790500000|2021-09-28 00:55:00|19469.2|19465.2|19464.5|19460.5|19469.2|19465.2|19464.5|19460.5|27
1632790800000|2021-09-28 01:00:00|19462.9|19458.9|19470.8|19466.8|19472.3|19468.3|19462.9|19458.9|58
1632791100000|2021-09-28 01:05:00|19472.3|19468.3|19475.4|19471.4|19475.4|19471.4|19469.2|19465.2|70
1632791400000|2021-09-28 01:10:00|19478.6|19474.6|19481.7|19477.7|19484.8|19480.8|19478.6|19474.6|50
1632791700000|2021-09-28 01:15:00|19478.6|19474.6|19481.7|19477.7|19484.8|19480.8|19478.6|19474.6|112
1632792000000|2021-09-28 01:20:00|19480.1|19476.1|19478.6|19474.6|19480.1|19476.1|19472.3|19468.3|62
1632792300000|2021-09-28 01:25:00|19475.4|19471.4|19473.9|19469.9|19478.6|19474.6|19472.3|19468.3|25
1632792600000|2021-09-28 01:30:00|19472.3|19468.3|19472.3|19468.3|19472.3|19468.3|19466.1|19462.1|33
1632792900000|2021-09-28 01:35:00|19469.2|19465.2|19469.2|19465.2|19472.3|19468.3|19466.1|19462.1|73
1632793200000|2021-09-28 01:40:00|19472.3|19468.3|19472.3|19468.3|19472.3|19468.3|19469.2|19465.2|21
1632793500000|2021-09-28 01:45:00|19469.2|19465.2|19470.8|19466.8|19470.8|19466.8|19469.2|19465.2|26
1632793800000|2021-09-28 01:50:00|19469.2|19465.2|19472.3|19468.3|19472.3|19468.3|19469.2|19465.2|13
1632794100000|2021-09-28 01:55:00|19469.2|19465.2|19469.2|19465.2|19470.8|19466.8|19466.1|19462.1|21
1632794400000|2021-09-28 02:00:00|19466.1|19462.1|19458.3|19454.3|19469.2|19465.2|19456.7|19452.7|49
1632794700000|2021-09-28 02:05:00|19456.7|19452.7|19456.7|19452.7|19461.4|19457.4|19456.7|19452.7|18
1632795000000|2021-09-28 02:10:00|19459.8|19455.8|19453.6|19449.6|19464.5|19460.5|19453.6|19449.6|67
1632795300000|2021-09-28 02:15:00|19450.4|19446.4|19450.4|19446.4|19450.4|19446.4|19447.3|19443.3|33
1632795600000|2021-09-28 02:20:00|19447.3|19443.3|19450.4|19446.4|19453.6|19449.6|19447.3|19443.3|117
1632795900000|2021-09-28 02:25:00|19448.9|19444.9|19441.1|19437.1|19450.4|19446.4|19441.1|19437.1|56
1632796200000|2021-09-28 02:30:00|19439.5|19435.5|19425.4|19421.4|19441.1|19437.1|19425.4|19421.4|106
1632796500000|2021-09-28 02:35:00|19422.3|19418.3|19425.4|19421.4|19428.6|19424.6|19422.3|19418.3|61
1632796800000|2021-09-28 02:40:00|19422.3|19418.3|19416.1|19412.1|19422.3|19418.3|19416.1|19412.1|65
1632797100000|2021-09-28 02:45:00|19419.2|19415.2|19412.9|19408.9|19419.2|19415.2|19412.9|19408.9|50
1632797400000|2021-09-28 02:50:00|19411.4|19407.4|19409.8|19405.8|19411.4|19407.4|19409.8|19405.8|38
1632797700000|2021-09-28 02:55:00|19411.4|19407.4|19394.2|19390.2|19412.9|19408.9|19394.2|19390.2|147
1632798000000|2021-09-28 03:00:00|19395.8|19391.8|19397.3|19393.3|19400.4|19396.4|19394.2|19390.2|61
1632798300000|2021-09-28 03:05:00|19400.4|19396.4|19397.3|19393.3|19400.4|19396.4|19397.3|19393.3|39
1632798600000|2021-09-28 03:10:00|19400.4|19396.4|19389.5|19385.5|19400.4|19396.4|19387.9|19383.9|78
1632798900000|2021-09-28 03:15:00|19387.9|19383.9|19381.7|19377.7|19394.2|19390.2|19381.7|19377.7|145
1632799200000|2021-09-28 03:20:00|19378.6|19374.6|19375.4|19371.4|19378.6|19374.6|19375.4|19371.4|61
1632799500000|2021-09-28 03:25:00|19373.9|19369.9|19369.2|19365.2|19375.4|19371.4|19369.2|19365.2|170
1632799800000|2021-09-28 03:30:00|19366.1|19362.1|19369.2|19365.2|19372.3|19368.3|19364.5|19360.5|223
1632800100000|2021-09-28 03:35:00|19367.6|19363.6|19359.8|19355.8|19367.6|19363.6|19350.4|19346.4|200
1632800400000|2021-09-28 03:40:00|19358.3|19354.3|19353.6|19349.6|19359.8|19355.8|19350.4|19346.4|175
1632800700000|2021-09-28 03:45:00|19356.7|19352.7|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|118
1632801000000|2021-09-28 03:50:00|||||||||29
1632801300000|2021-09-28 03:55:00|19347.3|19343.3|19347.3|19343.3|19348.9|19344.9|19347.3|19343.3|241
1632801600000|2021-09-28 04:00:00|19348.9|19344.9|19352|19348|19353.6|19349.6|19347.3|19343.3|244
1632801900000|2021-09-28 04:05:00|19353.6|19349.6|19359.8|19355.8|19359.8|19355.8|19350.4|19346.4|61
1632802200000|2021-09-28 04:10:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19356.7|19352.7|71
1632802500000|2021-09-28 04:15:00|||||||||6
1632802800000|2021-09-28 04:20:00|19359.8|19355.8|19359.8|19355.8|19361.4|19357.4|19359.8|19355.8|49
1632803100000|2021-09-28 04:25:00|19362.9|19358.9|19359.8|19355.8|19362.9|19358.9|19359.8|19355.8|31
1632803400000|2021-09-28 04:30:00|19361.4|19357.4|19361.4|19357.4|19361.4|19357.4|19361.4|19357.4|35
1632803700000|2021-09-28 04:35:00|19362.9|19358.9|19356.7|19352.7|19362.9|19358.9|19356.7|19352.7|33
1632804000000|2021-09-28 04:40:00|19358.3|19354.3|19359.8|19355.8|19359.8|19355.8|19358.3|19354.3|9
1632804300000|2021-09-28 04:45:00|19358.3|19354.3|19356.7|19352.7|19358.3|19354.3|19356.7|19352.7|9
1632804600000|2021-09-28 04:50:00|19358.3|19354.3|19359.8|19355.8|19359.8|19355.8|19358.3|19354.3|15
1632804900000|2021-09-28 04:55:00|19356.7|19352.7|19353.6|19349.6|19356.7|19352.7|19350.4|19346.4|57
1632805200000|2021-09-28 05:00:00|19352|19348|19350.4|19346.4|19355.1|19351.1|19350.4|19346.4|66
1632805500000|2021-09-28 05:05:00|19348.9|19344.9|19347.3|19343.3|19350.4|19346.4|19347.3|19343.3|243
1632805800000|2021-09-28 05:10:00|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|400
1632806100000|2021-09-28 05:15:00|19347.3|19343.3|19347.3|19343.3|19347.3|19343.3|19347.3|19343.3|96
1632806400000|2021-09-28 05:20:00|19348.9|19344.9|19347.3|19343.3|19350.4|19346.4|19347.3|19343.3|141
1632806700000|2021-09-28 05:25:00|19344.2|19340.2|19344.2|19340.2|19344.2|19340.2|19344.2|19340.2|74
1632807000000|2021-09-28 05:30:00|19347.3|19343.3|19344.2|19340.2|19350.4|19346.4|19344.2|19340.2|110
1632807300000|2021-09-28 05:35:00|19345.8|19341.8|19353.6|19349.6|19353.6|19349.6|19344.2|19340.2|66
1632807600000|2021-09-28 05:40:00|19352|19348|19366.1|19362.1|19369.2|19365.2|19352|19348|68
1632807900000|2021-09-28 05:45:00|19362.9|19358.9|19353.6|19349.6|19362.9|19358.9|19347.3|19343.3|76
1632808200000|2021-09-28 05:50:00|19352|19348|19344.2|19340.2|19352|19348|19344.2|19340.2|63
1632808500000|2021-09-28 05:55:00|19341.1|19337.1|19328.6|19324.6|19341.1|19337.1|19322.3|19318.3|386
1632808800000|2021-09-28 06:00:00|19322.3|19318.3|19328.6|19324.6|19328.6|19324.6|19319.2|19315.2|199
1632809100000|2021-09-28 06:05:00|19331.7|19327.7|19344.2|19340.2|19347.3|19343.3|19328.6|19324.6|335
1632809400000|2021-09-28 06:10:00|19347.3|19343.3|19325.4|19321.4|19347.3|19343.3|19322.3|19318.3|146
1632809700000|2021-09-28 06:15:00|19323.9|19319.9|19309.8|19305.8|19328.6|19324.6|19297.3|19293.3|334
1632810000000|2021-09-28 06:20:00|19306.7|19302.7|19303.6|19299.6|19316.1|19312.1|19300.4|19296.4|184
1632810300000|2021-09-28 06:25:00|19300.4|19296.4|19278.6|19274.6|19300.4|19296.4|19278.6|19274.6|265
1632810600000|2021-09-28 06:30:00|19281.7|19277.7|19256.7|19252.7|19284.8|19280.8|19253.6|19249.6|542
1632810900000|2021-09-28 06:35:00|19253.6|19249.6|19247.3|19243.3|19266.1|19262.1|19244.2|19240.2|600
1632811200000|2021-09-28 06:40:00|19250.4|19246.4|19259.8|19255.8|19259.8|19255.8|19234.8|19230.8|733
1632811500000|2021-09-28 06:45:00|19256.7|19252.7|19256.7|19252.7|19284.8|19280.8|19256.7|19252.7|435
1632811800000|2021-09-28 06:50:00|19253.6|19249.6|19241.1|19237.1|19259.8|19255.8|19237.9|19233.9|337
1632812100000|2021-09-28 06:55:00|19242.6|19238.6|19259.8|19255.8|19259.8|19255.8|19242.6|19238.6|417
1632812400000|2021-09-28 07:00:00|19255.1|19251.1|19259.8|19255.8|19278.6|19274.6|19255.1|19251.1|441
1632812700000|2021-09-28 07:05:00|19256.7|19252.7|19228.6|19224.6|19256.7|19252.7|19222.3|19218.3|905
1632813000000|2021-09-28 07:10:00|19231.7|19227.7|19244.2|19240.2|19253.6|19249.6|19228.6|19224.6|243
1632813300000|2021-09-28 07:15:00|19247.3|19243.3|19241.1|19237.1|19253.6|19249.6|19237.9|19233.9|219
1632813600000|2021-09-28 07:20:00|19244.2|19240.2|19237.9|19233.9|19250.4|19246.4|19222.3|19218.3|348
1632813900000|2021-09-28 07:25:00|19239.5|19235.5|19256.7|19252.7|19262.9|19258.9|19239.5|19235.5|255
1632814200000|2021-09-28 07:30:00|19258.3|19254.3|19241.1|19237.1|19262.9|19258.9|19230.1|19226.1|369
1632814500000|2021-09-28 07:35:00|19239.5|19235.5|19241.1|19237.1|19250.4|19246.4|19237.9|19233.9|182
1632814800000|2021-09-28 07:40:00|19239.5|19235.5|19253.6|19249.6|19256.7|19252.7|19237.9|19233.9|185
1632815100000|2021-09-28 07:45:00|19250.4|19246.4|19244.2|19240.2|19253.6|19249.6|19241.1|19237.1|154
1632815400000|2021-09-28 07:50:00|19241.1|19237.1|19234.8|19230.8|19256.7|19252.7|19234.8|19230.8|311
1632815700000|2021-09-28 07:55:00|19237.9|19233.9|19228.6|19224.6|19237.9|19233.9|19228.6|19224.6|278
1632816000000|2021-09-28 08:00:00|19225.4|19221.4|19225.4|19221.4|19241.1|19237.1|19222.3|19218.3|630
1632816300000|2021-09-28 08:05:00|19228.6|19224.6|19194.2|19190.2|19228.6|19224.6|19194.2|19190.2|513
1632816600000|2021-09-28 08:10:00|19191.1|19187.1|19200.4|19196.4|19200.4|19196.4|19181.7|19177.7|838
1632816900000|2021-09-28 08:15:00|19203.6|19199.6|19187.9|19183.9|19206.7|19202.7|19184.8|19180.8|423
1632817200000|2021-09-28 08:20:00|19184.8|19180.8|19191.1|19187.1|19192.6|19188.6|19172.3|19168.3|573
1632817500000|2021-09-28 08:25:00|19192.6|19188.6|19197.3|19193.3|19200.4|19196.4|19184.8|19180.8|184
1632817800000|2021-09-28 08:30:00|19194.2|19190.2|19216.1|19212.1|19222.3|19218.3|19194.2|19190.2|426
1632818100000|2021-09-28 08:35:00|19212.9|19208.9|19228.6|19224.6|19228.6|19224.6|19209.8|19205.8|205
1632818400000|2021-09-28 08:40:00|19225.4|19221.4|19234.8|19230.8|19234.8|19230.8|19219.2|19215.2|258
1632818700000|2021-09-28 08:45:00|19231.7|19227.7|19247.3|19243.3|19250.4|19246.4|19231.7|19227.7|419
1632819000000|2021-09-28 08:50:00|19250.4|19246.4|19231.7|19227.7|19250.4|19246.4|19228.6|19224.6|364
1632819300000|2021-09-28 08:55:00|19234.8|19230.8|19241.1|19237.1|19250.4|19246.4|19234.8|19230.8|188
1632819600000|2021-09-28 09:00:00|19239.5|19235.5|19203.6|19199.6|19241.1|19237.1|19197.3|19193.3|400
1632819900000|2021-09-28 09:05:00|19205.1|19201.1|19219.2|19215.2|19219.2|19215.2|19205.1|19201.1|298
1632820200000|2021-09-28 09:10:00|19216.1|19212.1|19247.3|19243.3|19255.1|19251.1|19216.1|19212.1|357
1632820500000|2021-09-28 09:15:00|19244.2|19240.2|19262.9|19258.9|19269.2|19265.2|19241.1|19237.1|375
1632820800000|2021-09-28 09:20:00|19259.8|19255.8|19256.7|19252.7|19275.4|19271.4|19253.6|19249.6|255
1632821100000|2021-09-28 09:25:00|19269.2|19265.2|19259.8|19255.8|19269.2|19265.2|19256.7|19252.7|226
1632821400000|2021-09-28 09:30:00|19261.4|19257.4|19256.7|19252.7|19262.9|19258.9|19241.1|19237.1|209
1632821700000|2021-09-28 09:35:00|19253.6|19249.6|19237.9|19233.9|19253.6|19249.6|19237.9|19233.9|313
1632822000000|2021-09-28 09:40:00|19241.1|19237.1|19241.1|19237.1|19247.3|19243.3|19236.4|19232.4|270
1632822300000|2021-09-28 09:45:00|19244.2|19240.2|19253.6|19249.6|19253.6|19249.6|19241.1|19237.1|367
1632822600000|2021-09-28 09:50:00|19252|19248|19247.3|19243.3|19256.7|19252.7|19237.9|19233.9|526
1632822900000|2021-09-28 09:55:00|19250.4|19246.4|19247.3|19243.3|19266.1|19262.1|19244.2|19240.2|249
1632823200000|2021-09-28 10:00:00|19245.8|19241.8|19269.2|19265.2|19270.8|19266.8|19244.2|19240.2|287
1632823500000|2021-09-28 10:05:00|19272.3|19268.3|19278.6|19274.6|19278.6|19274.6|19272.3|19268.3|151
1632823800000|2021-09-28 10:10:00|19275.4|19271.4|19262.9|19258.9|19277|19273|19259.8|19255.8|277
1632824100000|2021-09-28 10:15:00|19261.4|19257.4|19269.2|19265.2|19275.4|19271.4|19259.8|19255.8|148
1632824400000|2021-09-28 10:20:00|19272.3|19268.3|19281.7|19277.7|19287.9|19283.9|19272.3|19268.3|344
1632824700000|2021-09-28 10:25:00|19283.3|19279.3|19277|19273|19286.4|19282.4|19269.2|19265.2|186
1632825000000|2021-09-28 10:30:00|19278.6|19274.6|19259.8|19255.8|19284.8|19280.8|19259.8|19255.8|155
1632825300000|2021-09-28 10:35:00|19261.4|19257.4|19262.9|19258.9|19266.1|19262.1|19259.8|19255.8|98
1632825600000|2021-09-28 10:40:00|19261.4|19257.4|19253.6|19249.6|19262.9|19258.9|19248.9|19244.9|214
1632825900000|2021-09-28 10:45:00|19256.7|19252.7|19244.2|19240.2|19259.8|19255.8|19244.2|19240.2|84
1632826200000|2021-09-28 10:50:00|19241.1|19237.1|19233.3|19229.3|19244.2|19240.2|19231.7|19227.7|166
1632826500000|2021-09-28 10:55:00|19234.8|19230.8|19231.7|19227.7|19241.1|19237.1|19223.9|19219.9|227
1632826800000|2021-09-28 11:00:00|19234.8|19230.8|19244.2|19240.2|19253.6|19249.6|19231.7|19227.7|398
1632827100000|2021-09-28 11:05:00|19241.1|19237.1|19247.3|19243.3|19259.8|19255.8|19241.1|19237.1|293
1632827400000|2021-09-28 11:10:00|19244.2|19240.2|19233.3|19229.3|19253.6|19249.6|19228.6|19224.6|310
1632827700000|2021-09-28 11:15:00|19231.7|19227.7|19197.3|19193.3|19231.7|19227.7|19191.1|19187.1|916
1632828000000|2021-09-28 11:20:00|19194.2|19190.2|19225.4|19221.4|19237.9|19233.9|19186.4|19182.4|924
1632828300000|2021-09-28 11:25:00|19228.6|19224.6|19223.9|19219.9|19231.7|19227.7|19219.2|19215.2|370
1632828600000|2021-09-28 11:30:00|19222.3|19218.3|19220.8|19216.8|19225.4|19221.4|19212.9|19208.9|578
1632828900000|2021-09-28 11:35:00|19222.3|19218.3|19228.6|19224.6|19228.6|19224.6|19216.1|19212.1|379
1632829200000|2021-09-28 11:40:00|19231.7|19227.7|19237.9|19233.9|19244.2|19240.2|19231.7|19227.7|642
1632829500000|2021-09-28 11:45:00|19236.4|19232.4|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|427
1632829800000|2021-09-28 11:50:00|19244.2|19240.2|19247.3|19243.3|19256.7|19252.7|19241.1|19237.1|467
1632830100000|2021-09-28 11:55:00|19250.4|19246.4|19244.2|19240.2|19256.7|19252.7|19244.2|19240.2|298
1632830400000|2021-09-28 12:00:00|19241.1|19237.1|19228.6|19224.6|19244.2|19240.2|19222.3|19218.3|702
1632830700000|2021-09-28 12:05:00|19230.1|19226.1|19222.3|19218.3|19231.7|19227.7|19219.2|19215.2|627
1632831000000|2021-09-28 12:10:00|19219.2|19215.2|19219.2|19215.2|19222.3|19218.3|19200.4|19196.4|1024
1632831300000|2021-09-28 12:15:00|19217.6|19213.6|19191.1|19187.1|19222.3|19218.3|19187.9|19183.9|978
1632831600000|2021-09-28 12:20:00|19187.9|19183.9|19197.3|19193.3|19216.1|19212.1|19187.9|19183.9|1195
1632831900000|2021-09-28 12:25:00|19194.2|19190.2|19169.2|19165.2|19194.2|19190.2|19159.8|19155.8|1050
1632832200000|2021-09-28 12:30:00|19172.3|19168.3|19178.6|19174.6|19187.9|19183.9|19166.1|19162.1|1301
1632832500000|2021-09-28 12:35:00|19172.3|19168.3|19159.8|19155.8|19178.6|19174.6|19156.7|19152.7|927
1632832800000|2021-09-28 12:40:00|19156.7|19152.7|19147.3|19143.3|19159.8|19155.8|19144.2|19140.2|1547
1632833100000|2021-09-28 12:45:00|19145.8|19141.8|19172.3|19168.3|19178.6|19174.6|19144.2|19140.2|858
1632833400000|2021-09-28 12:50:00|19175.4|19171.4|19166.1|19162.1|19175.4|19171.4|19153.6|19149.6|969
1632833700000|2021-09-28 12:55:00|19169.2|19165.2|19159.8|19155.8|19178.6|19174.6|19156.7|19152.7|1201
1632834000000|2021-09-28 13:00:00|19161.4|19157.4|19172.3|19168.3|19184.8|19180.8|19159.8|19155.8|1810
1632834300000|2021-09-28 13:05:00|19170.8|19166.8|19187.9|19183.9|19197.3|19193.3|19169.2|19165.2|1658
1632834600000|2021-09-28 13:10:00|19184.8|19180.8|19172.3|19168.3|19187.9|19183.9|19169.2|19165.2|1112
1632834900000|2021-09-28 13:15:00|19175.4|19171.4|19169.2|19165.2|19175.4|19171.4|19159.8|19155.8|995
1632835200000|2021-09-28 13:20:00|19166.1|19162.1|19153.6|19149.6|19175.4|19171.4|19147.3|19143.3|1014
1632835500000|2021-09-28 13:25:00|19150.4|19146.4|19153.6|19149.6|19159.8|19155.8|19147.3|19143.3|1088
1632835800000|2021-09-28 13:30:00|19150.4|19146.4|19153.6|19149.6|19162.9|19158.9|19144.2|19140.2|1075
1632836100000|2021-09-28 13:35:00|19150.4|19146.4|19128.6|19124.6|19156.7|19152.7|19122.3|19118.3|1564
1632836400000|2021-09-28 13:40:00|19125.4|19121.4|19092.6|19088.6|19125.4|19121.4|19091.1|19087.1|1804
1632836700000|2021-09-28 13:45:00|19091.1|19087.1|19084.8|19080.8|19097.3|19093.3|19084.8|19080.8|1621
1632837000000|2021-09-28 13:50:00|19087.9|19083.9|19087.9|19083.9|19091.1|19087.1|19056.7|19052.7|1532
1632837300000|2021-09-28 13:55:00|19089.5|19085.5|19091.1|19087.1|19100.4|19096.4|19077|19073|1393
1632837600000|2021-09-28 14:00:00|19087.9|19083.9|19137.9|19133.9|19141.1|19137.1|19087.9|19083.9|1672
1632837900000|2021-09-28 14:05:00|19136.4|19132.4|19137.9|19133.9|19141.1|19137.1|19119.2|19115.2|1376
1632838200000|2021-09-28 14:10:00|19141.1|19137.1|19150.4|19146.4|19150.4|19146.4|19131.7|19127.7|1733
1632838500000|2021-09-28 14:15:00|19153.6|19149.6|19141.1|19137.1|19156.7|19152.7|19131.7|19127.7|1771
1632838800000|2021-09-28 14:20:00|19137.9|19133.9|19156.7|19152.7|19162.9|19158.9|19131.7|19127.7|1018
1632839100000|2021-09-28 14:25:00|19153.6|19149.6|19181.7|19177.7|19181.7|19177.7|19144.2|19140.2|1384
1632839400000|2021-09-28 14:30:00|19178.6|19174.6|19181.7|19177.7|19191.1|19187.1|19162.9|19158.9|1424
1632839700000|2021-09-28 14:35:00|19178.6|19174.6|19156.7|19152.7|19187.9|19183.9|19153.6|19149.6|1375
1632840000000|2021-09-28 14:40:00|19159.8|19155.8|19134.8|19130.8|19159.8|19155.8|19131.7|19127.7|1139
1632840300000|2021-09-28 14:45:00|19136.4|19132.4|19131.7|19127.7|19141.1|19137.1|19125.4|19121.4|1106
1632840600000|2021-09-28 14:50:00|19134.8|19130.8|19144.2|19140.2|19150.4|19146.4|19131.7|19127.7|1112
1632840900000|2021-09-28 14:55:00|19141.1|19137.1|19119.2|19115.2|19144.2|19140.2|19119.2|19115.2|848
1632841200000|2021-09-28 15:00:00|19116.1|19112.1|19134.8|19130.8|19142.6|19138.6|19116.1|19112.1|982
1632841500000|2021-09-28 15:05:00|19137.9|19133.9|19162.9|19158.9|19166.1|19162.1|19134.8|19130.8|980
1632841800000|2021-09-28 15:10:00|19166.1|19162.1|19178.6|19174.6|19181.7|19177.7|19156.7|19152.7|1465
1632842100000|2021-09-28 15:15:00|19181.7|19177.7|19172.3|19168.3|19197.3|19193.3|19169.2|19165.2|1038
1632842400000|2021-09-28 15:20:00|19175.4|19171.4|19194.2|19190.2|19194.2|19190.2|19172.3|19168.3|849
1632842700000|2021-09-28 15:25:00|19197.3|19193.3|19222.3|19218.3|19222.3|19218.3|19194.2|19190.2|1407
1632843000000|2021-09-28 15:30:00|19219.2|19215.2|19247.3|19243.3|19247.3|19243.3|19219.2|19215.2|1439
1632843300000|2021-09-28 15:35:00|19244.2|19240.2|19234.8|19230.8|19247.3|19243.3|19228.6|19224.6|952
1632843600000|2021-09-28 15:40:00|19231.7|19227.7|19212.9|19208.9|19234.8|19230.8|19212.9|19208.9|543
1632843900000|2021-09-28 15:45:00|19216.1|19212.1|19219.2|19215.2|19228.6|19224.6|19212.9|19208.9|629
1632844200000|2021-09-28 15:50:00|19222.3|19218.3|19219.2|19215.2|19234.8|19230.8|19219.2|19215.2|719
1632844500000|2021-09-28 15:55:00|19220.8|19216.8|19200.4|19196.4|19225.4|19221.4|19191.1|19187.1|1182
1632844800000|2021-09-28 16:00:00|19203.6|19199.6|19212.9|19208.9|19219.2|19215.2|19200.4|19196.4|605
1632845100000|2021-09-28 16:05:00|19211.4|19207.4|19206.7|19202.7|19212.9|19208.9|19197.3|19193.3|394
1632845400000|2021-09-28 16:10:00|19209.8|19205.8|19200.4|19196.4|19209.8|19205.8|19197.3|19193.3|589
1632845700000|2021-09-28 16:15:00|19198.9|19194.9|19212.9|19208.9|19212.9|19208.9|19198.9|19194.9|270
1632846000000|2021-09-28 16:20:00|19216.1|19212.1|19222.3|19218.3|19231.7|19227.7|19212.9|19208.9|513
1632846300000|2021-09-28 16:25:00|19219.2|19215.2|19222.3|19218.3|19222.3|19218.3|19212.9|19208.9|334
1632846600000|2021-09-28 16:30:00|19225.4|19221.4|19225.4|19221.4|19228.6|19224.6|19216.1|19212.1|674
1632846900000|2021-09-28 16:35:00|19228.6|19224.6|19225.4|19221.4|19231.7|19227.7|19222.3|19218.3|452
1632847200000|2021-09-28 16:40:00|19228.6|19224.6|19234.8|19230.8|19241.1|19237.1|19225.4|19221.4|380
1632847500000|2021-09-28 16:45:00|19237.9|19233.9|19234.8|19230.8|19237.9|19233.9|19225.4|19221.4|440
1632847800000|2021-09-28 16:50:00|19231.7|19227.7|19225.4|19221.4|19234.8|19230.8|19216.1|19212.1|399
1632848100000|2021-09-28 16:55:00|19222.3|19218.3|19225.4|19221.4|19228.6|19224.6|19209.8|19205.8|562
1632848400000|2021-09-28 17:00:00|19222.3|19218.3|19181.7|19177.7|19225.4|19221.4|19181.7|19177.7|764
1632848700000|2021-09-28 17:05:00|19178.6|19174.6|19181.7|19177.7|19191.1|19187.1|19177|19173|822
1632849000000|2021-09-28 17:10:00|19178.6|19174.6|19172.3|19168.3|19181.7|19177.7|19172.3|19168.3|571
1632849300000|2021-09-28 17:15:00|19169.2|19165.2|19166.1|19162.1|19172.3|19168.3|19166.1|19162.1|610
1632849600000|2021-09-28 17:20:00|19169.2|19165.2|19187.9|19183.9|19187.9|19183.9|19169.2|19165.2|310
1632849900000|2021-09-28 17:25:00|19184.8|19180.8|19197.3|19193.3|19200.4|19196.4|19184.8|19180.8|340
1632850200000|2021-09-28 17:30:00|19198.9|19194.9|19208.3|19204.3|19216.1|19212.1|19197.3|19193.3|396
1632850500000|2021-09-28 17:35:00|19206.7|19202.7|19203.6|19199.6|19209.8|19205.8|19200.4|19196.4|304
1632850800000|2021-09-28 17:40:00|19205.1|19201.1|19209.8|19205.8|19219.2|19215.2|19203.6|19199.6|263
1632851100000|2021-09-28 17:45:00|19206.7|19202.7|19206.7|19202.7|19206.7|19202.7|19194.2|19190.2|633
1632851400000|2021-09-28 17:50:00|19203.6|19199.6|19206.7|19202.7|19209.8|19205.8|19200.4|19196.4|283
1632851700000|2021-09-28 17:55:00|19208.3|19204.3|19203.6|19199.6|19209.8|19205.8|19203.6|19199.6|248
1632852000000|2021-09-28 18:00:00|19200.4|19196.4|19203.6|19199.6|19212.9|19208.9|19200.4|19196.4|375
1632852300000|2021-09-28 18:05:00|19206.7|19202.7|19203.6|19199.6|19209.8|19205.8|19197.3|19193.3|419
1632852600000|2021-09-28 18:10:00|19205.1|19201.1|19212.9|19208.9|19212.9|19208.9|19203.6|19199.6|389
1632852900000|2021-09-28 18:15:00|19209.8|19205.8|19203.6|19199.6|19212.9|19208.9|19200.4|19196.4|517
1632853200000|2021-09-28 18:20:00|19202|19198|19197.3|19193.3|19203.6|19199.6|19197.3|19193.3|325
1632853500000|2021-09-28 18:25:00|19198.9|19194.9|19197.3|19193.3|19202|19198|19194.2|19190.2|476
1632853800000|2021-09-28 18:30:00|19200.4|19196.4|19191.1|19187.1|19203.6|19199.6|19191.1|19187.1|234
1632854100000|2021-09-28 18:35:00|19187.9|19183.9|19191.1|19187.1|19194.2|19190.2|19175.4|19171.4|560
1632854400000|2021-09-28 18:40:00|19194.2|19190.2|19200.4|19196.4|19203.6|19199.6|19191.1|19187.1|469
1632854700000|2021-09-28 18:45:00|19198.9|19194.9|19194.2|19190.2|19200.4|19196.4|19187.9|19183.9|512
1632855000000|2021-09-28 18:50:00|19191.1|19187.1|19184.8|19180.8|19203.6|19199.6|19181.7|19177.7|728
1632855300000|2021-09-28 18:55:00|19181.7|19177.7|19175.4|19171.4|19181.7|19177.7|19175.4|19171.4|993
1632855600000|2021-09-28 19:00:00|19172.3|19168.3|19169.2|19165.2|19178.6|19174.6|19162.9|19158.9|835
1632855900000|2021-09-28 19:05:00|19170.8|19166.8|19153.6|19149.6|19172.3|19168.3|19153.6|19149.6|458
1632856200000|2021-09-28 19:10:00|19156.7|19152.7|19159.8|19155.8|19162.9|19158.9|19150.4|19146.4|352
1632856500000|2021-09-28 19:15:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19144.2|19140.2|344
1632856800000|2021-09-28 19:20:00|19159.8|19155.8|19172.3|19168.3|19172.3|19168.3|19159.8|19155.8|305
1632857100000|2021-09-28 19:25:00|19175.4|19171.4|19175.4|19171.4|19181.7|19177.7|19172.3|19168.3|253
1632857400000|2021-09-28 19:30:00|19173.9|19169.9|19166.1|19162.1|19175.4|19171.4|19156.7|19152.7|734
1632857700000|2021-09-28 19:35:00|19167.6|19163.6|19156.7|19152.7|19169.2|19165.2|19156.7|19152.7|565
1632858000000|2021-09-28 19:40:00|19159.8|19155.8|19156.7|19152.7|19159.8|19155.8|19147.3|19143.3|433
1632858300000|2021-09-28 19:45:00|19158.3|19154.3|19156.7|19152.7|19159.8|19155.8|19150.4|19146.4|327
1632858600000|2021-09-28 19:50:00|19153.6|19149.6|19137.9|19133.9|19156.7|19152.7|19134.8|19130.8|688
1632858900000|2021-09-28 19:55:00|19134.8|19130.8|19123.9|19119.9|19141.1|19137.1|19119.2|19115.2|1926
1632859200000|2021-09-28 20:00:00|19122.3|19118.3|19112.9|19108.9|19128.6|19124.6|19109.8|19105.8|1230
1632859500000|2021-09-28 20:05:00|19111.4|19107.4|19119.2|19115.2|19122.3|19118.3|19097.3|19093.3|828
1632859800000|2021-09-28 20:10:00|19122.3|19118.3|19116.1|19112.1|19125.4|19121.4|19112.9|19108.9|524
1632860100000|2021-09-28 20:15:00|19112.9|19108.9|19106.7|19102.7|19112.9|19108.9|19094.2|19090.2|475
1632860400000|2021-09-28 20:20:00|19103.6|19099.6|19091.1|19087.1|19103.6|19099.6|19072.3|19068.3|1866
1632860700000|2021-09-28 20:25:00|19087.9|19083.9|19091.1|19087.1|19097.3|19093.3|19081.7|19077.7|596
1632861000000|2021-09-28 20:30:00|19092.6|19088.6|19091.1|19087.1|19094.2|19090.2|19084.8|19080.8|349
1632861300000|2021-09-28 20:35:00|19087.9|19083.9|19097.3|19093.3|19097.3|19093.3|19087.9|19083.9|105
1632861600000|2021-09-28 20:40:00|19094.2|19090.2|19091.1|19087.1|19097.3|19093.3|19087.9|19083.9|408
1632861900000|2021-09-28 20:45:00|19094.2|19090.2|19097.3|19093.3|19097.3|19093.3|19094.2|19090.2|222
1632862200000|2021-09-28 20:50:00|19100.4|19096.4|19103.6|19099.6|19103.6|19099.6|19094.2|19090.2|297
1632862500000|2021-09-28 20:55:00|19106.7|19102.7|19117.6|19113.6|19122.3|19118.3|19103.6|19099.6|441
1632866400000|2021-09-28 22:00:00|19111.4|19107.4|19108.3|19104.3|19111.4|19107.4|19103.6|19099.6|82
1632866700000|2021-09-28 22:05:00|19106.7|19102.7|19108.3|19104.3|19108.3|19104.3|19103.6|19099.6|34
1632867000000|2021-09-28 22:10:00|19106.7|19102.7|19109.8|19105.8|19109.8|19105.8|19106.7|19102.7|5
1632867300000|2021-09-28 22:15:00|19108.3|19104.3|19116.1|19112.1|19116.1|19112.1|19106.7|19102.7|27
1632867600000|2021-09-28 22:20:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19114.5|19110.5|6
1632867900000|2021-09-28 22:25:00|19117.6|19113.6|19117.6|19113.6|19119.2|19115.2|19116.1|19112.1|42
1632868200000|2021-09-28 22:30:00|19119.2|19115.2|19109.8|19105.8|19119.2|19115.2|19108.3|19104.3|48
1632868500000|2021-09-28 22:35:00|19106.7|19102.7|19114.5|19110.5|19116.1|19112.1|19106.7|19102.7|46
1632868800000|2021-09-28 22:40:00|19112.9|19108.9|19109.8|19105.8|19114.5|19110.5|19109.8|19105.8|12
1632869100000|2021-09-28 22:45:00|19103.6|19099.6|19094.2|19090.2|19103.6|19099.6|19094.2|19090.2|27
1632869400000|2021-09-28 22:50:00|19097.3|19093.3|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|21
1632869700000|2021-09-28 22:55:00|19103.6|19099.6|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|48
1632870000000|2021-09-28 23:00:00|19102|19098|19092.6|19088.6|19103.6|19099.6|19091.1|19087.1|106
1632870300000|2021-09-28 23:05:00|19091.1|19087.1|19097.3|19093.3|19097.3|19093.3|19091.1|19087.1|11
1632870600000|2021-09-28 23:10:00|19098.9|19094.9|19094.2|19090.2|19102|19098|19094.2|19090.2|40
1632870900000|2021-09-28 23:15:00|19092.6|19088.6|19094.2|19090.2|19097.3|19093.3|19092.6|19088.6|28
1632871200000|2021-09-28 23:20:00|19095.8|19091.8|19095.8|19091.8|19097.3|19093.3|19094.2|19090.2|52
1632871500000|2021-09-28 23:25:00|19094.2|19090.2|19084.8|19080.8|19094.2|19090.2|19084.8|19080.8|46
1632871800000|2021-09-28 23:30:00|19087.9|19083.9|19089.5|19085.5|19091.1|19087.1|19084.8|19080.8|56
1632872100000|2021-09-28 23:35:00|19091.1|19087.1|19087.9|19083.9|19092.6|19088.6|19087.9|19083.9|47
1632872400000|2021-09-28 23:40:00|19086.4|19082.4|19084.8|19080.8|19089.5|19085.5|19084.8|19080.8|29
1632872700000|2021-09-28 23:45:00|19081.7|19077.7|19078.6|19074.6|19081.7|19077.7|19078.6|19074.6|130
1632873000000|2021-09-28 23:50:00|19077|19073|19087.9|19083.9|19087.9|19083.9|19077|19073|136
1632873300000|2021-09-28 23:55:00|19094.2|19090.2|19092.6|19088.6|19094.2|19090.2|19091.1|19087.1|42
1632873600000|2021-09-29 00:00:00|19094.2|19090.2|19084.8|19080.8|19106.7|19102.7|19081.7|19077.7|300
1632873900000|2021-09-29 00:05:00|19081.7|19077.7|19062.9|19058.9|19084.8|19080.8|19059.8|19055.8|148
1632874200000|2021-09-29 00:10:00|19064.5|19060.5|19069.2|19065.2|19072.3|19068.3|19062.9|19058.9|95
1632874500000|2021-09-29 00:15:00|19072.3|19068.3|19069.2|19065.2|19075.4|19071.4|19066.1|19062.1|116
1632874800000|2021-09-29 00:20:00|19070.8|19066.8|19069.2|19065.2|19078.6|19074.6|19066.1|19062.1|88
1632875100000|2021-09-29 00:25:00|19070.8|19066.8|19053.6|19049.6|19075.4|19071.4|19052|19048|206
1632875400000|2021-09-29 00:30:00|19056.7|19052.7|19058.3|19054.3|19059.8|19055.8|19047.3|19043.3|144
1632875700000|2021-09-29 00:35:00|19059.8|19055.8|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|103
1632876000000|2021-09-29 00:40:00|19061.4|19057.4|19048.9|19044.9|19062.9|19058.9|19047.3|19043.3|63
1632876300000|2021-09-29 00:45:00|19047.3|19043.3|19056.7|19052.7|19056.7|19052.7|19044.2|19040.2|218
1632876600000|2021-09-29 00:50:00|19059.8|19055.8|19059.8|19055.8|19059.8|19055.8|19050.4|19046.4|68
1632876900000|2021-09-29 00:55:00|19058.3|19054.3|19056.7|19052.7|19066.1|19062.1|19053.6|19049.6|157
1632877200000|2021-09-29 01:00:00|19055.1|19051.1|19072.3|19068.3|19072.3|19068.3|19053.6|19049.6|283
1632877500000|2021-09-29 01:05:00|19069.2|19065.2|19070.8|19066.8|19072.3|19068.3|19059.8|19055.8|137
1632877800000|2021-09-29 01:10:00|19072.3|19068.3|19059.8|19055.8|19072.3|19068.3|19059.8|19055.8|50
1632878100000|2021-09-29 01:15:00|19058.3|19054.3|19059.8|19055.8|19059.8|19055.8|19055.1|19051.1|37
1632878400000|2021-09-29 01:20:00|19058.3|19054.3|19067.6|19063.6|19069.2|19065.2|19058.3|19054.3|58
1632878700000|2021-09-29 01:25:00|19066.1|19062.1|19078.6|19074.6|19078.6|19074.6|19066.1|19062.1|70
1632879000000|2021-09-29 01:30:00|19080.1|19076.1|19084.8|19080.8|19087.9|19083.9|19078.6|19074.6|91
1632879300000|2021-09-29 01:35:00|19083.3|19079.3|19095.8|19091.8|19103.6|19099.6|19083.3|19079.3|192
1632879600000|2021-09-29 01:40:00|19094.2|19090.2|19097.3|19093.3|19100.4|19096.4|19094.2|19090.2|133
1632879900000|2021-09-29 01:45:00|19095.8|19091.8|19103.6|19099.6|19106.7|19102.7|19094.2|19090.2|244
1632880200000|2021-09-29 01:50:00|19106.7|19102.7|19112.9|19108.9|19112.9|19108.9|19106.7|19102.7|218
1632880500000|2021-09-29 01:55:00|19116.1|19112.1|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|286
1632880800000|2021-09-29 02:00:00|19116.1|19112.1|19103.6|19099.6|19123.9|19119.9|19103.6|19099.6|187
1632881100000|2021-09-29 02:05:00|19105.1|19101.1|19100.4|19096.4|19106.7|19102.7|19097.3|19093.3|215
1632881400000|2021-09-29 02:10:00|19097.3|19093.3|19100.4|19096.4|19106.7|19102.7|19097.3|19093.3|79
1632881700000|2021-09-29 02:15:00|19102|19098|19103.6|19099.6|19106.7|19102.7|19098.9|19094.9|72
1632882000000|2021-09-29 02:20:00|19102|19098|19128.6|19124.6|19131.7|19127.7|19100.4|19096.4|167
1632882300000|2021-09-29 02:25:00|19127|19123|19128.6|19124.6|19131.7|19127.7|19127|19123|43
1632882600000|2021-09-29 02:30:00|19130.1|19126.1|19134.8|19130.8|19137.9|19133.9|19128.6|19124.6|128
1632882900000|2021-09-29 02:35:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19136.4|19132.4|140
1632883200000|2021-09-29 02:40:00|19144.2|19140.2|19147.3|19143.3|19147.3|19143.3|19144.2|19140.2|119
1632883500000|2021-09-29 02:45:00|19150.4|19146.4|19156.7|19152.7|19159.8|19155.8|19150.4|19146.4|227
1632883800000|2021-09-29 02:50:00|19159.8|19155.8|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|89
1632884100000|2021-09-29 02:55:00|19159.8|19155.8|19153.6|19149.6|19159.8|19155.8|19153.6|19149.6|79
1632884400000|2021-09-29 03:00:00|19150.4|19146.4|19144.2|19140.2|19153.6|19149.6|19144.2|19140.2|106
1632884700000|2021-09-29 03:05:00|19137.9|19133.9|19125.4|19121.4|19137.9|19133.9|19125.4|19121.4|174
1632885000000|2021-09-29 03:10:00|19128.6|19124.6|19125.4|19121.4|19128.6|19124.6|19125.4|19121.4|61
1632885300000|2021-09-29 03:15:00|19128.6|19124.6|19141.1|19137.1|19141.1|19137.1|19125.4|19121.4|98
1632885600000|2021-09-29 03:20:00|19139.5|19135.5|19141.1|19137.1|19141.1|19137.1|19134.8|19130.8|25
1632885900000|2021-09-29 03:25:00|19142.6|19138.6|19141.1|19137.1|19144.2|19140.2|19141.1|19137.1|38
1632886200000|2021-09-29 03:30:00|19142.6|19138.6|19150.4|19146.4|19150.4|19146.4|19141.1|19137.1|87
1632886500000|2021-09-29 03:35:00|19152|19148|19153.6|19149.6|19156.7|19152.7|19150.4|19146.4|91
1632886800000|2021-09-29 03:40:00|19156.7|19152.7|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|42
1632887100000|2021-09-29 03:45:00|19159.8|19155.8|19162.9|19158.9|19162.9|19158.9|19156.7|19152.7|54
1632887400000|2021-09-29 03:50:00|19159.8|19155.8|19153.6|19149.6|19159.8|19155.8|19153.6|19149.6|82
1632887700000|2021-09-29 03:55:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19153.6|19149.6|34
1632888000000|2021-09-29 04:00:00|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|20
1632888300000|2021-09-29 04:05:00|19147.3|19143.3|19134.8|19130.8|19148.9|19144.9|19131.7|19127.7|69
1632888600000|2021-09-29 04:10:00|19131.7|19127.7|19128.6|19124.6|19133.3|19129.3|19125.4|19121.4|185
1632888900000|2021-09-29 04:15:00|19125.4|19121.4|19122.3|19118.3|19125.4|19121.4|19120.8|19116.8|54
1632889200000|2021-09-29 04:20:00|19119.2|19115.2|19125.4|19121.4|19125.4|19121.4|19116.1|19112.1|108
1632889500000|2021-09-29 04:25:00|19122.3|19118.3|19131.7|19127.7|19137.9|19133.9|19122.3|19118.3|94
1632889800000|2021-09-29 04:30:00|19134.8|19130.8|19131.7|19127.7|19134.8|19130.8|19128.6|19124.6|95
1632890100000|2021-09-29 04:35:00|19134.8|19130.8|19134.8|19130.8|19134.8|19130.8|19133.3|19129.3|79
1632890400000|2021-09-29 04:40:00|19133.3|19129.3|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|132
1632890700000|2021-09-29 04:45:00|19134.8|19130.8|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|76
1632891000000|2021-09-29 04:50:00|19145.8|19141.8|19141.1|19137.1|19150.4|19146.4|19141.1|19137.1|96
1632891300000|2021-09-29 04:55:00|19139.5|19135.5|19141.1|19137.1|19144.2|19140.2|19139.5|19135.5|45
1632891600000|2021-09-29 05:00:00|19144.2|19140.2|19131.7|19127.7|19144.2|19140.2|19128.6|19124.6|130
1632891900000|2021-09-29 05:05:00|19130.1|19126.1|19141.1|19137.1|19147.3|19143.3|19125.4|19121.4|103
1632892200000|2021-09-29 05:10:00|19144.2|19140.2|19158.3|19154.3|19161.4|19157.4|19141.1|19137.1|143
1632892500000|2021-09-29 05:15:00|19159.8|19155.8|19159.8|19155.8|19162.9|19158.9|19153.6|19149.6|82
1632892800000|2021-09-29 05:20:00|19156.7|19152.7|19166.1|19162.1|19166.1|19162.1|19156.7|19152.7|69
1632893100000|2021-09-29 05:25:00|19162.9|19158.9|19158.3|19154.3|19164.5|19160.5|19156.7|19152.7|99
1632893400000|2021-09-29 05:30:00|19156.7|19152.7|19159.8|19155.8|19162.9|19158.9|19148.9|19144.9|108
1632893700000|2021-09-29 05:35:00|19162.9|19158.9|19159.8|19155.8|19166.1|19162.1|19152|19148|88
1632894000000|2021-09-29 05:40:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19153.6|19149.6|48
1632894300000|2021-09-29 05:45:00|19155.1|19151.1|19147.3|19143.3|19162.9|19158.9|19147.3|19143.3|148
1632894600000|2021-09-29 05:50:00|19144.2|19140.2|19144.2|19140.2|19150.4|19146.4|19141.1|19137.1|65
1632894900000|2021-09-29 05:55:00|19142.6|19138.6|19134.8|19130.8|19147.3|19143.3|19134.8|19130.8|74
1632895200000|2021-09-29 06:00:00|19133.3|19129.3|19119.2|19115.2|19134.8|19130.8|19112.9|19108.9|317
1632895500000|2021-09-29 06:05:00|19122.3|19118.3|19137.9|19133.9|19141.1|19137.1|19117.6|19113.6|188
1632895800000|2021-09-29 06:10:00|19136.4|19132.4|19148.9|19144.9|19152|19148|19128.6|19124.6|318
1632896100000|2021-09-29 06:15:00|19147.3|19143.3|19147.3|19143.3|19153.6|19149.6|19137.9|19133.9|192
1632896400000|2021-09-29 06:20:00|19150.4|19146.4|19131.7|19127.7|19150.4|19146.4|19128.6|19124.6|277
1632896700000|2021-09-29 06:25:00|19128.6|19124.6|19166.1|19162.1|19166.1|19162.1|19122.3|19118.3|365
1632897000000|2021-09-29 06:30:00|19162.9|19158.9|19191.1|19187.1|19191.1|19187.1|19162.9|19158.9|310
1632897300000|2021-09-29 06:35:00|19187.9|19183.9|19206.7|19202.7|19209.8|19205.8|19184.8|19180.8|299
1632897600000|2021-09-29 06:40:00|19203.6|19199.6|19206.7|19202.7|19212.9|19208.9|19195.8|19191.8|320
1632897900000|2021-09-29 06:45:00|19209.8|19205.8|19222.3|19218.3|19222.3|19218.3|19205.1|19201.1|178
1632898200000|2021-09-29 06:50:00|19225.4|19221.4|19206.7|19202.7|19231.7|19227.7|19200.4|19196.4|294
1632898500000|2021-09-29 06:55:00|19209.8|19205.8|19225.4|19221.4|19228.6|19224.6|19200.4|19196.4|260
1632898800000|2021-09-29 07:00:00|19228.6|19224.6|19241.1|19237.1|19244.2|19240.2|19206.7|19202.7|652
1632899100000|2021-09-29 07:05:00|19239.5|19235.5|19234.8|19230.8|19244.2|19240.2|19222.3|19218.3|475
1632899400000|2021-09-29 07:10:00|19237.9|19233.9|19219.2|19215.2|19237.9|19233.9|19216.1|19212.1|292
1632899700000|2021-09-29 07:15:00|19216.1|19212.1|19216.1|19212.1|19225.4|19221.4|19209.8|19205.8|220
1632900000000|2021-09-29 07:20:00|19214.5|19210.5|19212.9|19208.9|19216.1|19212.1|19200.4|19196.4|234
1632900300000|2021-09-29 07:25:00|19216.1|19212.1|19222.3|19218.3|19228.6|19224.6|19206.7|19202.7|226
1632900600000|2021-09-29 07:30:00|19219.2|19215.2|19209.8|19205.8|19225.4|19221.4|19206.7|19202.7|407
1632900900000|2021-09-29 07:35:00|19206.7|19202.7|19209.8|19205.8|19225.4|19221.4|19206.7|19202.7|218
1632901200000|2021-09-29 07:40:00|19206.7|19202.7|19209.8|19205.8|19212.9|19208.9|19197.3|19193.3|289
1632901500000|2021-09-29 07:45:00|19212.9|19208.9|19209.8|19205.8|19219.2|19215.2|19209.8|19205.8|157
1632901800000|2021-09-29 07:50:00|19206.7|19202.7|19203.6|19199.6|19209.8|19205.8|19194.2|19190.2|203
1632902100000|2021-09-29 07:55:00|19205.1|19201.1|19206.7|19202.7|19209.8|19205.8|19200.4|19196.4|223
1632902400000|2021-09-29 08:00:00|19203.6|19199.6|19194.2|19190.2|19209.8|19205.8|19191.1|19187.1|158
1632902700000|2021-09-29 08:05:00|19197.3|19193.3|19200.4|19196.4|19200.4|19196.4|19187.9|19183.9|276
1632903000000|2021-09-29 08:10:00|19197.3|19193.3|19197.3|19193.3|19203.6|19199.6|19191.1|19187.1|379
1632903300000|2021-09-29 08:15:00|19198.9|19194.9|19222.3|19218.3|19222.3|19218.3|19191.1|19187.1|279
1632903600000|2021-09-29 08:20:00|19225.4|19221.4|19227|19223|19228.6|19224.6|19219.2|19215.2|639
1632903900000|2021-09-29 08:25:00|19225.4|19221.4|19216.1|19212.1|19227|19223|19206.7|19202.7|451
1632904200000|2021-09-29 08:30:00|19219.2|19215.2|19209.8|19205.8|19222.3|19218.3|19206.7|19202.7|286
1632904500000|2021-09-29 08:35:00|19211.4|19207.4|19203.6|19199.6|19212.9|19208.9|19194.2|19190.2|186
1632904800000|2021-09-29 08:40:00|19202|19198|19194.2|19190.2|19202|19198|19187.9|19183.9|277
1632905100000|2021-09-29 08:45:00|19192.6|19188.6|19200.4|19196.4|19203.6|19199.6|19191.1|19187.1|164
1632905400000|2021-09-29 08:50:00|19202|19198|19197.3|19193.3|19206.7|19202.7|19195.8|19191.8|157
1632905700000|2021-09-29 08:55:00|19200.4|19196.4|19203.6|19199.6|19203.6|19199.6|19194.2|19190.2|128
1632906000000|2021-09-29 09:00:00|19200.4|19196.4|19200.4|19196.4|19206.7|19202.7|19187.9|19183.9|186
1632906300000|2021-09-29 09:05:00|19197.3|19193.3|19203.6|19199.6|19206.7|19202.7|19194.2|19190.2|165
1632906600000|2021-09-29 09:10:00|19206.7|19202.7|19219.2|19215.2|19222.3|19218.3|19203.6|19199.6|265
1632906900000|2021-09-29 09:15:00|19222.3|19218.3|19231.7|19227.7|19234.8|19230.8|19219.2|19215.2|268
1632907200000|2021-09-29 09:20:00|19230.1|19226.1|19228.6|19224.6|19231.7|19227.7|19225.4|19221.4|339
1632907500000|2021-09-29 09:25:00|19225.4|19221.4|19225.4|19221.4|19225.4|19221.4|19209.8|19205.8|518
1632907800000|2021-09-29 09:30:00|19222.3|19218.3|19219.2|19215.2|19228.6|19224.6|19216.1|19212.1|212
1632908100000|2021-09-29 09:35:00|19216.1|19212.1|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|97
1632908400000|2021-09-29 09:40:00|19222.3|19218.3|19244.2|19240.2|19247.3|19243.3|19222.3|19218.3|285
1632908700000|2021-09-29 09:45:00|19241.1|19237.1|19259.8|19255.8|19259.8|19255.8|19241.1|19237.1|252
1632909000000|2021-09-29 09:50:00|19256.7|19252.7|19253.6|19249.6|19266.1|19262.1|19253.6|19249.6|414
1632909300000|2021-09-29 09:55:00|19256.7|19252.7|19262.9|19258.9|19266.1|19262.1|19253.6|19249.6|243
1632909600000|2021-09-29 10:00:00|19259.8|19255.8|19266.1|19262.1|19275.4|19271.4|19259.8|19255.8|455
1632909900000|2021-09-29 10:05:00|19269.2|19265.2|19272.3|19268.3|19272.3|19268.3|19262.9|19258.9|207
1632910200000|2021-09-29 10:10:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|301
1632910500000|2021-09-29 10:15:00|19277|19273|19283.3|19279.3|19284.8|19280.8|19275.4|19271.4|168
1632910800000|2021-09-29 10:20:00|19281.7|19277.7|19275.4|19271.4|19284.8|19280.8|19275.4|19271.4|155
1632911100000|2021-09-29 10:25:00|19272.3|19268.3|19256.7|19252.7|19278.6|19274.6|19253.6|19249.6|273
1632911400000|2021-09-29 10:30:00|19253.6|19249.6|19256.7|19252.7|19256.7|19252.7|19250.4|19246.4|169
1632911700000|2021-09-29 10:35:00|19259.8|19255.8|19253.6|19249.6|19259.8|19255.8|19250.4|19246.4|179
1632912000000|2021-09-29 10:40:00|19250.4|19246.4|19244.2|19240.2|19253.6|19249.6|19241.1|19237.1|317
1632912300000|2021-09-29 10:45:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|174
1632912600000|2021-09-29 10:50:00|19241.1|19237.1|19247.3|19243.3|19247.3|19243.3|19234.8|19230.8|118
1632912900000|2021-09-29 10:55:00|19248.9|19244.9|19247.3|19243.3|19250.4|19246.4|19241.1|19237.1|164
1632913200000|2021-09-29 11:00:00|19245.8|19241.8|19231.7|19227.7|19247.3|19243.3|19231.7|19227.7|134
1632913500000|2021-09-29 11:05:00|19228.6|19224.6|19234.8|19230.8|19237.9|19233.9|19228.6|19224.6|198
1632913800000|2021-09-29 11:10:00|19236.4|19232.4|19228.6|19224.6|19237.9|19233.9|19222.3|19218.3|221
1632914100000|2021-09-29 11:15:00|19222.3|19218.3|19216.1|19212.1|19230.1|19226.1|19216.1|19212.1|300
1632914400000|2021-09-29 11:20:00|19219.2|19215.2|19219.2|19215.2|19228.6|19224.6|19219.2|19215.2|308
1632914700000|2021-09-29 11:25:00|19217.6|19213.6|19219.2|19215.2|19225.4|19221.4|19216.1|19212.1|305
1632915000000|2021-09-29 11:30:00|19222.3|19218.3|19234.8|19230.8|19237.9|19233.9|19222.3|19218.3|354
1632915300000|2021-09-29 11:35:00|19236.4|19232.4|19234.8|19230.8|19237.9|19233.9|19216.1|19212.1|402
1632915600000|2021-09-29 11:40:00|19237.9|19233.9|19228.6|19224.6|19237.9|19233.9|19225.4|19221.4|180
1632915900000|2021-09-29 11:45:00|19231.7|19227.7|19234.8|19230.8|19237.9|19233.9|19219.2|19215.2|459
1632916200000|2021-09-29 11:50:00|19231.7|19227.7|19241.1|19237.1|19244.2|19240.2|19225.4|19221.4|567
1632916500000|2021-09-29 11:55:00|19239.5|19235.5|19237.9|19233.9|19239.5|19235.5|19228.6|19224.6|227
1632916800000|2021-09-29 12:00:00|19236.4|19232.4|19234.8|19230.8|19244.2|19240.2|19228.6|19224.6|484
1632917100000|2021-09-29 12:05:00|19231.7|19227.7|19219.2|19215.2|19233.3|19229.3|19219.2|19215.2|412
1632917400000|2021-09-29 12:10:00|19222.3|19218.3|19197.3|19193.3|19223.9|19219.9|19197.3|19193.3|585
1632917700000|2021-09-29 12:15:00|19200.4|19196.4|19178.6|19174.6|19200.4|19196.4|19173.9|19169.9|853
1632918000000|2021-09-29 12:20:00|19175.4|19171.4|19178.6|19174.6|19178.6|19174.6|19159.8|19155.8|1342
1632918300000|2021-09-29 12:25:00|19177|19173|19178.6|19174.6|19187.9|19183.9|19169.2|19165.2|1077
1632918600000|2021-09-29 12:30:00|19175.4|19171.4|19194.2|19190.2|19194.2|19190.2|19169.2|19165.2|410
1632918900000|2021-09-29 12:35:00|19195.8|19191.8|19200.4|19196.4|19206.7|19202.7|19194.2|19190.2|1205
1632919200000|2021-09-29 12:40:00|19197.3|19193.3|19178.6|19174.6|19200.4|19196.4|19175.4|19171.4|363
1632919500000|2021-09-29 12:45:00|19175.4|19171.4|19209.8|19205.8|19209.8|19205.8|19175.4|19171.4|517
1632919800000|2021-09-29 12:50:00|19206.7|19202.7|19194.2|19190.2|19206.7|19202.7|19194.2|19190.2|567
1632920100000|2021-09-29 12:55:00|19197.3|19193.3|19189.5|19185.5|19200.4|19196.4|19184.8|19180.8|294
1632920400000|2021-09-29 13:00:00|19191.1|19187.1|19169.2|19165.2|19194.2|19190.2|19162.9|19158.9|876
1632920700000|2021-09-29 13:05:00|19172.3|19168.3|19187.9|19183.9|19194.2|19190.2|19172.3|19168.3|1122
1632921000000|2021-09-29 13:10:00|19186.4|19182.4|19191.1|19187.1|19197.3|19193.3|19184.8|19180.8|594
1632921300000|2021-09-29 13:15:00|19187.9|19183.9|19216.1|19212.1|19219.2|19215.2|19187.9|19183.9|703
1632921600000|2021-09-29 13:20:00|19212.9|19208.9|19216.1|19212.1|19222.3|19218.3|19200.4|19196.4|971
1632921900000|2021-09-29 13:25:00|19212.9|19208.9|19219.2|19215.2|19219.2|19215.2|19203.6|19199.6|714
1632922200000|2021-09-29 13:30:00|19216.1|19212.1|19231.7|19227.7|19234.8|19230.8|19203.6|19199.6|2045
1632922500000|2021-09-29 13:35:00|19234.8|19230.8|19275.4|19271.4|19278.6|19274.6|19233.3|19229.3|1698
1632922800000|2021-09-29 13:40:00|19272.3|19268.3|19269.2|19265.2|19278.6|19274.6|19256.7|19252.7|1163
1632923100000|2021-09-29 13:45:00|19272.3|19268.3|19281.7|19277.7|19281.7|19277.7|19269.2|19265.2|540
1632923400000|2021-09-29 13:50:00|19284.8|19280.8|19253.6|19249.6|19297.3|19293.3|19253.6|19249.6|1836
1632923700000|2021-09-29 13:55:00|19250.4|19246.4|19241.1|19237.1|19256.7|19252.7|19237.9|19233.9|1422
1632924000000|2021-09-29 14:00:00|19244.2|19240.2|19250.4|19246.4|19255.1|19251.1|19231.7|19227.7|1012
1632924300000|2021-09-29 14:05:00|19248.9|19244.9|19250.4|19246.4|19259.8|19255.8|19244.2|19240.2|827
1632924600000|2021-09-29 14:10:00|19248.9|19244.9|19256.7|19252.7|19259.8|19255.8|19237.9|19233.9|983
1632924900000|2021-09-29 14:15:00|19253.6|19249.6|19253.6|19249.6|19259.8|19255.8|19247.3|19243.3|895
1632925200000|2021-09-29 14:20:00|19250.4|19246.4|19256.7|19252.7|19262.9|19258.9|19247.3|19243.3|1315
1632925500000|2021-09-29 14:25:00|19253.6|19249.6|19256.7|19252.7|19259.8|19255.8|19247.3|19243.3|3191
1632925800000|2021-09-29 14:30:00|19253.6|19249.6|19262.9|19258.9|19269.2|19265.2|19250.4|19246.4|2395
1632926100000|2021-09-29 14:35:00|19259.8|19255.8|19253.6|19249.6|19262.9|19258.9|19244.2|19240.2|1156
1632926400000|2021-09-29 14:40:00|19250.4|19246.4|19247.3|19243.3|19256.7|19252.7|19244.2|19240.2|567
1632926700000|2021-09-29 14:45:00|19244.2|19240.2|19241.1|19237.1|19256.7|19252.7|19234.8|19230.8|794
1632927000000|2021-09-29 14:50:00|19244.2|19240.2|19241.1|19237.1|19247.3|19243.3|19234.8|19230.8|723
1632927300000|2021-09-29 14:55:00|19244.2|19240.2|19228.6|19224.6|19247.3|19243.3|19225.4|19221.4|1073
1632927600000|2021-09-29 15:00:00|19230.1|19226.1|19228.6|19224.6|19234.8|19230.8|19225.4|19221.4|783
1632927900000|2021-09-29 15:05:00|19227|19223|19228.6|19224.6|19244.2|19240.2|19225.4|19221.4|675
1632928200000|2021-09-29 15:10:00|19225.4|19221.4|19216.1|19212.1|19228.6|19224.6|19212.9|19208.9|676
1632928500000|2021-09-29 15:15:00|19209.8|19205.8|19216.1|19212.1|19219.2|19215.2|19197.3|19193.3|655
1632928800000|2021-09-29 15:20:00|19219.2|19215.2|19217.6|19213.6|19222.3|19218.3|19216.1|19212.1|690
1632929100000|2021-09-29 15:25:00|19216.1|19212.1|19225.4|19221.4|19225.4|19221.4|19216.1|19212.1|360
1632929400000|2021-09-29 15:30:00|19222.3|19218.3|19225.4|19221.4|19234.8|19230.8|19222.3|19218.3|633
1632929700000|2021-09-29 15:35:00|19223.9|19219.9|19237.9|19233.9|19237.9|19233.9|19222.3|19218.3|595
1632930000000|2021-09-29 15:40:00|19239.5|19235.5|19231.7|19227.7|19244.2|19240.2|19225.4|19221.4|1345
1632930300000|2021-09-29 15:45:00|19236.4|19232.4|19244.2|19240.2|19250.4|19246.4|19234.8|19230.8|467
1632930600000|2021-09-29 15:50:00|19247.3|19243.3|19231.7|19227.7|19250.4|19246.4|19231.7|19227.7|375
1632930900000|2021-09-29 15:55:00|19233.3|19229.3|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|328
1632931200000|2021-09-29 16:00:00|19239.5|19235.5|19237.9|19233.9|19241.1|19237.1|19230.1|19226.1|277
1632931500000|2021-09-29 16:05:00|19234.8|19230.8|19244.2|19240.2|19244.2|19240.2|19231.7|19227.7|293
1632931800000|2021-09-29 16:10:00|19245.8|19241.8|19234.8|19230.8|19247.3|19243.3|19231.7|19227.7|363
1632932100000|2021-09-29 16:15:00|19237.9|19233.9|19237.9|19233.9|19245.8|19241.8|19237.9|19233.9|253
1632932400000|2021-09-29 16:20:00|19239.5|19235.5|19241.1|19237.1|19247.3|19243.3|19237.9|19233.9|209
1632932700000|2021-09-29 16:25:00|19237.9|19233.9|19222.3|19218.3|19237.9|19233.9|19219.2|19215.2|548
1632933000000|2021-09-29 16:30:00|19225.4|19221.4|19231.7|19227.7|19231.7|19227.7|19219.2|19215.2|296
1632933300000|2021-09-29 16:35:00|19228.6|19224.6|19219.2|19215.2|19231.7|19227.7|19219.2|19215.2|314
1632933600000|2021-09-29 16:40:00|19220.8|19216.8|19209.8|19205.8|19223.9|19219.9|19209.8|19205.8|375
1632933900000|2021-09-29 16:45:00|19212.9|19208.9|19216.1|19212.1|19219.2|19215.2|19209.8|19205.8|238
1632934200000|2021-09-29 16:50:00|19214.5|19210.5|19203.6|19199.6|19216.1|19212.1|19203.6|19199.6|260
1632934500000|2021-09-29 16:55:00|19206.7|19202.7|19187.9|19183.9|19209.8|19205.8|19187.9|19183.9|444
1632934800000|2021-09-29 17:00:00|19186.4|19182.4|19178.6|19174.6|19194.2|19190.2|19178.6|19174.6|572
1632935100000|2021-09-29 17:05:00|19180.1|19176.1|19172.3|19168.3|19181.7|19177.7|19172.3|19168.3|300
1632935400000|2021-09-29 17:10:00|19173.9|19169.9|19172.3|19168.3|19184.8|19180.8|19172.3|19168.3|402
1632935700000|2021-09-29 17:15:00|19169.2|19165.2|19147.3|19143.3|19169.2|19165.2|19141.1|19137.1|847
1632936000000|2021-09-29 17:20:00|19144.2|19140.2|19134.8|19130.8|19144.2|19140.2|19128.6|19124.6|634
1632936300000|2021-09-29 17:25:00|19131.7|19127.7|19112.9|19108.9|19131.7|19127.7|19075.4|19071.4|1717
1632936600000|2021-09-29 17:30:00|19109.8|19105.8|19094.2|19090.2|19122.3|19118.3|19094.2|19090.2|1132
1632936900000|2021-09-29 17:35:00|19097.3|19093.3|19100.4|19096.4|19103.6|19099.6|19091.1|19087.1|411
1632937200000|2021-09-29 17:40:00|19103.6|19099.6|19112.9|19108.9|19125.4|19121.4|19103.6|19099.6|998
1632937500000|2021-09-29 17:45:00|19109.8|19105.8|19125.4|19121.4|19125.4|19121.4|19109.8|19105.8|598
1632937800000|2021-09-29 17:50:00|19122.3|19118.3|19112.9|19108.9|19128.6|19124.6|19112.9|19108.9|364
1632938100000|2021-09-29 17:55:00|19114.5|19110.5|19122.3|19118.3|19122.3|19118.3|19109.8|19105.8|394
1632938400000|2021-09-29 18:00:00|19125.4|19121.4|19134.8|19130.8|19134.8|19130.8|19122.3|19118.3|477
1632938700000|2021-09-29 18:05:00|19131.7|19127.7|19116.1|19112.1|19137.9|19133.9|19116.1|19112.1|304
1632939000000|2021-09-29 18:10:00|19119.2|19115.2|19116.1|19112.1|19123.9|19119.9|19112.9|19108.9|316
1632939300000|2021-09-29 18:15:00|19114.5|19110.5|19109.8|19105.8|19122.3|19118.3|19106.7|19102.7|410
1632939600000|2021-09-29 18:20:00|19106.7|19102.7|19106.7|19102.7|19109.8|19105.8|19094.2|19090.2|326
1632939900000|2021-09-29 18:25:00|19103.6|19099.6|19112.9|19108.9|19112.9|19108.9|19097.3|19093.3|343
1632940200000|2021-09-29 18:30:00|19109.8|19105.8|19109.8|19105.8|19112.9|19108.9|19103.6|19099.6|231
1632940500000|2021-09-29 18:35:00|19106.7|19102.7|19106.7|19102.7|19109.8|19105.8|19100.4|19096.4|374
1632940800000|2021-09-29 18:40:00|19109.8|19105.8|19094.2|19090.2|19112.9|19108.9|19091.1|19087.1|667
1632941100000|2021-09-29 18:45:00|19091.1|19087.1|19103.6|19099.6|19103.6|19099.6|19089.5|19085.5|312
1632941400000|2021-09-29 18:50:00|19100.4|19096.4|19119.2|19115.2|19122.3|19118.3|19100.4|19096.4|703
1632941700000|2021-09-29 18:55:00|19120.8|19116.8|19125.4|19121.4|19128.6|19124.6|19106.7|19102.7|1740
1632942000000|2021-09-29 19:00:00|19128.6|19124.6|19122.3|19118.3|19134.8|19130.8|19119.2|19115.2|467
1632942300000|2021-09-29 19:05:00|19119.2|19115.2|19109.8|19105.8|19119.2|19115.2|19106.7|19102.7|295
1632942600000|2021-09-29 19:10:00|19111.4|19107.4|19125.4|19121.4|19125.4|19121.4|19111.4|19107.4|183
1632942900000|2021-09-29 19:15:00|19122.3|19118.3|19116.1|19112.1|19122.3|19118.3|19116.1|19112.1|299
1632943200000|2021-09-29 19:20:00|19119.2|19115.2|19122.3|19118.3|19125.4|19121.4|19116.1|19112.1|433
1632943500000|2021-09-29 19:25:00|19125.4|19121.4|19119.2|19115.2|19128.6|19124.6|19119.2|19115.2|160
1632943800000|2021-09-29 19:30:00|19122.3|19118.3|19112.9|19108.9|19122.3|19118.3|19106.7|19102.7|347
1632944100000|2021-09-29 19:35:00|19109.8|19105.8|19102|19098|19112.9|19108.9|19094.2|19090.2|318
1632944400000|2021-09-29 19:40:00|19103.6|19099.6|19106.7|19102.7|19109.8|19105.8|19100.4|19096.4|286
1632944700000|2021-09-29 19:45:00|19105.1|19101.1|19112.9|19108.9|19112.9|19108.9|19100.4|19096.4|445
1632945000000|2021-09-29 19:50:00|19116.1|19112.1|19162.9|19158.9|19162.9|19158.9|19116.1|19112.1|1463
1632945300000|2021-09-29 19:55:00|19161.4|19157.4|19169.2|19165.2|19178.6|19174.6|19153.6|19149.6|2413
1632945600000|2021-09-29 20:00:00|19166.1|19162.1|19159.8|19155.8|19178.6|19174.6|19153.6|19149.6|1877
1632945900000|2021-09-29 20:05:00|19156.7|19152.7|19147.3|19143.3|19166.1|19162.1|19144.2|19140.2|1277
1632946200000|2021-09-29 20:10:00|19150.4|19146.4|19162.9|19158.9|19166.1|19162.1|19150.4|19146.4|423
1632946500000|2021-09-29 20:15:00|19166.1|19162.1|19159.8|19155.8|19172.3|19168.3|19159.8|19155.8|178
1632946800000|2021-09-29 20:20:00|19166.1|19162.1|19175.4|19171.4|19175.4|19171.4|19162.9|19158.9|310
1632947100000|2021-09-29 20:25:00|19178.6|19174.6|19178.6|19174.6|19183.3|19179.3|19167.6|19163.6|371
1632947400000|2021-09-29 20:30:00|19180.1|19176.1|19191.1|19187.1|19194.2|19190.2|19178.6|19174.6|330
1632947700000|2021-09-29 20:35:00|19194.2|19190.2|19187.9|19183.9|19194.2|19190.2|19178.6|19174.6|278
1632948000000|2021-09-29 20:40:00|19191.1|19187.1|19187.9|19183.9|19191.1|19187.1|19181.7|19177.7|197
1632948300000|2021-09-29 20:45:00|19184.8|19180.8|19197.3|19193.3|19197.3|19193.3|19184.8|19180.8|265
1632948600000|2021-09-29 20:50:00|19200.4|19196.4|19202|19198|19206.7|19202.7|19197.3|19193.3|304
1632948900000|2021-09-29 20:55:00|19200.4|19196.4|19206.7|19202.7|19209.8|19205.8|19191.1|19187.1|330
1632952800000|2021-09-29 22:00:00|19217.6|19213.6|19216.1|19212.1|19219.2|19215.2|19211.4|19207.4|56
1632953100000|2021-09-29 22:05:00|19217.6|19213.6|19219.2|19215.2|19219.2|19215.2|19214.5|19210.5|32
1632953400000|2021-09-29 22:10:00|19225.4|19221.4|19219.2|19215.2|19225.4|19221.4|19216.1|19212.1|67
1632953700000|2021-09-29 22:15:00|19222.3|19218.3|19222.3|19218.3|19225.4|19221.4|19219.2|19215.2|26
1632954000000|2021-09-29 22:20:00|19220.8|19216.8|19219.2|19215.2|19220.8|19216.8|19219.2|19215.2|55
1632954300000|2021-09-29 22:25:00|19216.1|19212.1|19222.3|19218.3|19222.3|19218.3|19216.1|19212.1|28
1632954600000|2021-09-29 22:30:00|19223.9|19219.9|19225.4|19221.4|19225.4|19221.4|19222.3|19218.3|10
1632954900000|2021-09-29 22:35:00|19222.3|19218.3|19225.4|19221.4|19225.4|19221.4|19222.3|19218.3|17
1632955200000|2021-09-29 22:40:00|19222.3|19218.3|19219.2|19215.2|19223.9|19219.9|19219.2|19215.2|36
1632955500000|2021-09-29 22:45:00|19216.1|19212.1|19216.1|19212.1|19216.1|19212.1|19212.9|19208.9|72
1632955800000|2021-09-29 22:50:00|19214.5|19210.5|19214.5|19210.5|19216.1|19212.1|19212.9|19208.9|3
1632956100000|2021-09-29 22:55:00|19212.9|19208.9|19216.1|19212.1|19216.1|19212.1|19212.9|19208.9|2
1632956400000|2021-09-29 23:00:00|19219.2|19215.2|19222.3|19218.3|19222.3|19218.3|19216.1|19212.1|23
1632956700000|2021-09-29 23:05:00|19223.9|19219.9|19222.3|19218.3|19228.6|19224.6|19222.3|19218.3|55
1632957000000|2021-09-29 23:10:00|||||||||2
1632957300000|2021-09-29 23:15:00|19225.4|19221.4|19228.6|19224.6|19228.6|19224.6|19225.4|19221.4|71
1632957600000|2021-09-29 23:20:00|19231.7|19227.7|19231.7|19227.7|19231.7|19227.7|19228.6|19224.6|49
1632957900000|2021-09-29 23:25:00|19230.1|19226.1|19228.6|19224.6|19230.1|19226.1|19225.4|19221.4|48
1632958200000|2021-09-29 23:30:00|19225.4|19221.4|19241.1|19237.1|19241.1|19237.1|19225.4|19221.4|204
1632958500000|2021-09-29 23:35:00|19237.9|19233.9|19231.7|19227.7|19237.9|19233.9|19231.7|19227.7|140
1632958800000|2021-09-29 23:40:00|19234.8|19230.8|19234.8|19230.8|19237.9|19233.9|19231.7|19227.7|109
1632959100000|2021-09-29 23:45:00|19237.9|19233.9|19244.2|19240.2|19244.2|19240.2|19237.9|19233.9|63
1632959400000|2021-09-29 23:50:00|19241.1|19237.1|19237.9|19233.9|19244.2|19240.2|19237.9|19233.9|74
1632959700000|2021-09-29 23:55:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|49
1632960000000|2021-09-30 00:00:00|19247.3|19243.3|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|124
1632960300000|2021-09-30 00:05:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|65
1632960600000|2021-09-30 00:10:00|19245.8|19241.8|19247.3|19243.3|19250.4|19246.4|19241.1|19237.1|62
1632960900000|2021-09-30 00:15:00|19248.9|19244.9|19234.8|19230.8|19250.4|19246.4|19234.8|19230.8|111
1632961200000|2021-09-30 00:20:00|19237.9|19233.9|19241.1|19237.1|19244.2|19240.2|19237.9|19233.9|36
1632961500000|2021-09-30 00:25:00|19239.5|19235.5|19241.1|19237.1|19241.1|19237.1|19237.9|19233.9|29
1632961800000|2021-09-30 00:30:00|19244.2|19240.2|19241.1|19237.1|19244.2|19240.2|19239.5|19235.5|48
1632962100000|2021-09-30 00:35:00|19242.6|19238.6|19241.1|19237.1|19244.2|19240.2|19241.1|19237.1|26
1632962400000|2021-09-30 00:40:00|19242.6|19238.6|19253.6|19249.6|19253.6|19249.6|19242.6|19238.6|136
1632962700000|2021-09-30 00:45:00|19250.4|19246.4|19242.6|19238.6|19250.4|19246.4|19241.1|19237.1|62
1632963000000|2021-09-30 00:50:00|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|19234.8|19230.8|44
1632963300000|2021-09-30 00:55:00|19244.2|19240.2|19247.3|19243.3|19247.3|19243.3|19241.1|19237.1|53
1632963600000|2021-09-30 01:00:00|19245.8|19241.8|19237.9|19233.9|19245.8|19241.8|19234.8|19230.8|121
1632963900000|2021-09-30 01:05:00|19239.5|19235.5|19237.9|19233.9|19244.2|19240.2|19237.9|19233.9|79
1632964200000|2021-09-30 01:10:00|19234.8|19230.8|19237.9|19233.9|19239.5|19235.5|19234.8|19230.8|83
1632964500000|2021-09-30 01:15:00|19239.5|19235.5|19244.2|19240.2|19244.2|19240.2|19237.9|19233.9|24
1632964800000|2021-09-30 01:20:00|19241.1|19237.1|19259.8|19255.8|19259.8|19255.8|19241.1|19237.1|100
1632965100000|2021-09-30 01:25:00|19258.3|19254.3|19250.4|19246.4|19259.8|19255.8|19250.4|19246.4|57
1632965400000|2021-09-30 01:30:00|19247.3|19243.3|19241.1|19237.1|19247.3|19243.3|19241.1|19237.1|63
1632965700000|2021-09-30 01:35:00|19244.2|19240.2|19248.9|19244.9|19250.4|19246.4|19244.2|19240.2|53
1632966000000|2021-09-30 01:40:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19247.3|19243.3|42
1632966300000|2021-09-30 01:45:00|19244.2|19240.2|19244.2|19240.2|19247.3|19243.3|19244.2|19240.2|40
1632966600000|2021-09-30 01:50:00|19242.6|19238.6|19250.4|19246.4|19253.6|19249.6|19242.6|19238.6|53
1632966900000|2021-09-30 01:55:00|19247.3|19243.3|19245.8|19241.8|19250.4|19246.4|19244.2|19240.2|47
1632967200000|2021-09-30 02:00:00|19247.3|19243.3|19237.9|19233.9|19247.3|19243.3|19237.9|19233.9|29
1632967500000|2021-09-30 02:05:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19237.9|19233.9|37
1632967800000|2021-09-30 02:10:00|19241.1|19237.1|19241.1|19237.1|19242.6|19238.6|19241.1|19237.1|9
1632968100000|2021-09-30 02:15:00|19237.9|19233.9|19239.5|19235.5|19239.5|19235.5|19237.9|19233.9|17
1632968400000|2021-09-30 02:20:00|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|19237.9|19233.9|16
1632968700000|2021-09-30 02:25:00|19239.5|19235.5|19241.1|19237.1|19241.1|19237.1|19237.9|19233.9|9
1632969000000|2021-09-30 02:30:00|19244.2|19240.2|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|16
1632969300000|2021-09-30 02:35:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|64
1632969600000|2021-09-30 02:40:00|19242.6|19238.6|19237.9|19233.9|19244.2|19240.2|19237.9|19233.9|19
1632969900000|2021-09-30 02:45:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19237.9|19233.9|10
1632970200000|2021-09-30 02:50:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|5
1632970500000|2021-09-30 02:55:00|19242.6|19238.6|19237.9|19233.9|19242.6|19238.6|19237.9|19233.9|11
1632970800000|2021-09-30 03:00:00|||||||||10
1632971100000|2021-09-30 03:05:00|||||||||2
1632971400000|2021-09-30 03:10:00|19239.5|19235.5|19237.9|19233.9|19241.1|19237.1|19237.9|19233.9|15
1632971700000|2021-09-30 03:15:00|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|17
1632972000000|2021-09-30 03:20:00|19244.2|19240.2|19241.1|19237.1|19244.2|19240.2|19241.1|19237.1|13
1632972300000|2021-09-30 03:25:00|19244.2|19240.2|19244.2|19240.2|19244.2|19240.2|19244.2|19240.2|21
1632972600000|2021-09-30 03:30:00|||||||||1
1632972900000|2021-09-30 03:35:00|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|11
1632973200000|2021-09-30 03:40:00|19242.6|19238.6|19250.4|19246.4|19250.4|19246.4|19241.1|19237.1|77
1632973500000|2021-09-30 03:45:00|19247.3|19243.3|19241.1|19237.1|19247.3|19243.3|19241.1|19237.1|81
1632973800000|2021-09-30 03:50:00|||||||||4
1632974100000|2021-09-30 03:55:00|19237.9|19233.9|19228.6|19224.6|19237.9|19233.9|19228.6|19224.6|128
1632974400000|2021-09-30 04:00:00|19231.7|19227.7|19231.7|19227.7|19231.7|19227.7|19231.7|19227.7|43
1632974700000|2021-09-30 04:05:00|19228.6|19224.6|19231.7|19227.7|19231.7|19227.7|19228.6|19224.6|40
1632975000000|2021-09-30 04:10:00|19233.3|19229.3|19234.8|19230.8|19234.8|19230.8|19231.7|19227.7|33
1632975300000|2021-09-30 04:15:00|19231.7|19227.7|19222.3|19218.3|19231.7|19227.7|19222.3|19218.3|131
1632975600000|2021-09-30 04:20:00|19223.9|19219.9|19222.3|19218.3|19225.4|19221.4|19219.2|19215.2|92
1632975900000|2021-09-30 04:25:00|19219.2|19215.2|19216.1|19212.1|19219.2|19215.2|19216.1|19212.1|29
1632976200000|2021-09-30 04:30:00|19212.9|19208.9|19206.7|19202.7|19212.9|19208.9|19206.7|19202.7|219
1632976500000|2021-09-30 04:35:00|19203.6|19199.6|19209.8|19205.8|19209.8|19205.8|19200.4|19196.4|77
1632976800000|2021-09-30 04:40:00|19206.7|19202.7|19206.7|19202.7|19209.8|19205.8|19206.7|19202.7|68
1632977100000|2021-09-30 04:45:00|19209.8|19205.8|19212.9|19208.9|19212.9|19208.9|19209.8|19205.8|40
1632977400000|2021-09-30 04:50:00|19216.1|19212.1|19220.8|19216.8|19220.8|19216.8|19216.1|19212.1|106
1632977700000|2021-09-30 04:55:00|19219.2|19215.2|19219.2|19215.2|19219.2|19215.2|19216.1|19212.1|31
1632978000000|2021-09-30 05:00:00|19216.1|19212.1|19212.9|19208.9|19217.6|19213.6|19212.9|19208.9|59
1632978300000|2021-09-30 05:05:00|19211.4|19207.4|19209.8|19205.8|19212.9|19208.9|19209.8|19205.8|47
1632978600000|2021-09-30 05:10:00|19212.9|19208.9|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|43
1632978900000|2021-09-30 05:15:00|19216.1|19212.1|19219.2|19215.2|19219.2|19215.2|19216.1|19212.1|41
1632979200000|2021-09-30 05:20:00|19216.1|19212.1|19216.1|19212.1|19216.1|19212.1|19216.1|19212.1|42
1632979500000|2021-09-30 05:25:00|19219.2|19215.2|19219.2|19215.2|19222.3|19218.3|19217.6|19213.6|47
1632979800000|2021-09-30 05:30:00|19216.1|19212.1|19209.8|19205.8|19219.2|19215.2|19209.8|19205.8|47
1632980100000|2021-09-30 05:35:00|19212.9|19208.9|19216.1|19212.1|19216.1|19212.1|19209.8|19205.8|36
1632980400000|2021-09-30 05:40:00|19212.9|19208.9|19209.8|19205.8|19212.9|19208.9|19209.8|19205.8|71
1632980700000|2021-09-30 05:45:00|19212.9|19208.9|19209.8|19205.8|19212.9|19208.9|19209.8|19205.8|37
1632981000000|2021-09-30 05:50:00|19212.9|19208.9|19223.9|19219.9|19228.6|19224.6|19212.9|19208.9|124
1632981300000|2021-09-30 05:55:00|19222.3|19218.3|19222.3|19218.3|19222.3|19218.3|19219.2|19215.2|59
1632981600000|2021-09-30 06:00:00|19219.2|19215.2|19203.6|19199.6|19219.2|19215.2|19191.1|19187.1|416
1632981900000|2021-09-30 06:05:00|19198.9|19194.9|19187.9|19183.9|19200.4|19196.4|19184.8|19180.8|140
1632982200000|2021-09-30 06:10:00|19184.8|19180.8|19184.8|19180.8|19189.5|19185.5|19178.6|19174.6|196
1632982500000|2021-09-30 06:15:00|19183.3|19179.3|19175.4|19171.4|19184.8|19180.8|19175.4|19171.4|158
1632982800000|2021-09-30 06:20:00|19172.3|19168.3|19169.2|19165.2|19173.9|19169.9|19166.1|19162.1|132
1632983100000|2021-09-30 06:25:00|19172.3|19168.3|19178.6|19174.6|19178.6|19174.6|19172.3|19168.3|132
1632983400000|2021-09-30 06:30:00|19175.4|19171.4|19178.6|19174.6|19184.8|19180.8|19172.3|19168.3|268
1632983700000|2021-09-30 06:35:00|19180.1|19176.1|19169.2|19165.2|19180.1|19176.1|19166.1|19162.1|405
1632984000000|2021-09-30 06:40:00|19172.3|19168.3|19169.2|19165.2|19175.4|19171.4|19162.9|19158.9|635
1632984300000|2021-09-30 06:45:00|19172.3|19168.3|19156.7|19152.7|19172.3|19168.3|19156.7|19152.7|277
1632984600000|2021-09-30 06:50:00|19155.1|19151.1|19156.7|19152.7|19159.8|19155.8|19150.4|19146.4|160
1632984900000|2021-09-30 06:55:00|19153.6|19149.6|19134.8|19130.8|19159.8|19155.8|19134.8|19130.8|305
1632985200000|2021-09-30 07:00:00|19131.7|19127.7|19134.8|19130.8|19144.2|19140.2|19128.6|19124.6|433
1632985500000|2021-09-30 07:05:00|19133.3|19129.3|19137.9|19133.9|19144.2|19140.2|19131.7|19127.7|272
1632985800000|2021-09-30 07:10:00|19139.5|19135.5|19147.3|19143.3|19150.4|19146.4|19134.8|19130.8|348
1632986100000|2021-09-30 07:15:00|19145.8|19141.8|19150.4|19146.4|19153.6|19149.6|19144.2|19140.2|171
1632986400000|2021-09-30 07:20:00|19147.3|19143.3|19147.3|19143.3|19150.4|19146.4|19134.8|19130.8|149
1632986700000|2021-09-30 07:25:00|19150.4|19146.4|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|94
1632987000000|2021-09-30 07:30:00|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|19150.4|19146.4|131
1632987300000|2021-09-30 07:35:00|19156.7|19152.7|19156.7|19152.7|19166.1|19162.1|19153.6|19149.6|199
1632987600000|2021-09-30 07:40:00|19159.8|19155.8|19162.9|19158.9|19166.1|19162.1|19153.6|19149.6|76
1632987900000|2021-09-30 07:45:00|19166.1|19162.1|19142.6|19138.6|19166.1|19162.1|19141.1|19137.1|141
1632988200000|2021-09-30 07:50:00|19141.1|19137.1|19150.4|19146.4|19153.6|19149.6|19137.9|19133.9|174
1632988500000|2021-09-30 07:55:00|19147.3|19143.3|19153.6|19149.6|19155.1|19151.1|19147.3|19143.3|238
1632988800000|2021-09-30 08:00:00|19155.1|19151.1|19187.9|19183.9|19187.9|19183.9|19153.6|19149.6|322
1632989100000|2021-09-30 08:05:00|19184.8|19180.8|19178.6|19174.6|19187.9|19183.9|19175.4|19171.4|95
1632989400000|2021-09-30 08:10:00|19177|19173|19191.1|19187.1|19191.1|19187.1|19177|19173|123
1632989700000|2021-09-30 08:15:00|19189.5|19185.5|19192.6|19188.6|19194.2|19190.2|19187.9|19183.9|110
1632990000000|2021-09-30 08:20:00|19191.1|19187.1|19191.1|19187.1|19197.3|19193.3|19184.8|19180.8|94
1632990300000|2021-09-30 08:25:00|19187.9|19183.9|19194.2|19190.2|19194.2|19190.2|19184.8|19180.8|126
1632990600000|2021-09-30 08:30:00|19197.3|19193.3|19194.2|19190.2|19200.4|19196.4|19187.9|19183.9|171
1632990900000|2021-09-30 08:35:00|19191.1|19187.1|19203.6|19199.6|19203.6|19199.6|19191.1|19187.1|93
1632991200000|2021-09-30 08:40:00|19200.4|19196.4|19203.6|19199.6|19209.8|19205.8|19197.3|19193.3|107
1632991500000|2021-09-30 08:45:00|19200.4|19196.4|19200.4|19196.4|19202|19198|19191.1|19187.1|170
1632991800000|2021-09-30 08:50:00|19197.3|19193.3|19200.4|19196.4|19203.6|19199.6|19197.3|19193.3|119
1632992100000|2021-09-30 08:55:00|19203.6|19199.6|19202|19198|19206.7|19202.7|19197.3|19193.3|153
1632992400000|2021-09-30 09:00:00|19203.6|19199.6|19191.1|19187.1|19206.7|19202.7|19191.1|19187.1|223
1632992700000|2021-09-30 09:05:00|19192.6|19188.6|19191.1|19187.1|19194.2|19190.2|19191.1|19187.1|146
1632993000000|2021-09-30 09:10:00|19187.9|19183.9|19187.9|19183.9|19191.1|19187.1|19186.4|19182.4|124
1632993300000|2021-09-30 09:15:00|19184.8|19180.8|19191.1|19187.1|19191.1|19187.1|19184.8|19180.8|110
1632993600000|2021-09-30 09:20:00|19194.2|19190.2|19209.8|19205.8|19212.9|19208.9|19194.2|19190.2|176
1632993900000|2021-09-30 09:25:00|19206.7|19202.7|19216.1|19212.1|19216.1|19212.1|19206.7|19202.7|149
1632994200000|2021-09-30 09:30:00|19219.2|19215.2|19228.6|19224.6|19228.6|19224.6|19216.1|19212.1|237
1632994500000|2021-09-30 09:35:00|19227|19223|19222.3|19218.3|19231.7|19227.7|19220.8|19216.8|186
1632994800000|2021-09-30 09:40:00|19225.4|19221.4|19231.7|19227.7|19237.9|19233.9|19225.4|19221.4|157
1632995100000|2021-09-30 09:45:00|19234.8|19230.8|19247.3|19243.3|19247.3|19243.3|19231.7|19227.7|350
1632995400000|2021-09-30 09:50:00|19244.2|19240.2|19225.4|19221.4|19244.2|19240.2|19222.3|19218.3|290
1632995700000|2021-09-30 09:55:00|19228.6|19224.6|19228.6|19224.6|19231.7|19227.7|19227|19223|49
1632996000000|2021-09-30 10:00:00|19225.4|19221.4|19219.2|19215.2|19225.4|19221.4|19219.2|19215.2|100
1632996300000|2021-09-30 10:05:00|19220.8|19216.8|19222.3|19218.3|19228.6|19224.6|19219.2|19215.2|122
1632996600000|2021-09-30 10:10:00|19225.4|19221.4|19222.3|19218.3|19225.4|19221.4|19216.1|19212.1|94
1632996900000|2021-09-30 10:15:00|19219.2|19215.2|19228.6|19224.6|19228.6|19224.6|19219.2|19215.2|68
1632997200000|2021-09-30 10:20:00|19230.1|19226.1|19219.2|19215.2|19231.7|19227.7|19219.2|19215.2|108
1632997500000|2021-09-30 10:25:00|19216.1|19212.1|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|180
1632997800000|2021-09-30 10:30:00|19216.1|19212.1|19200.4|19196.4|19216.1|19212.1|19197.3|19193.3|241
1632998100000|2021-09-30 10:35:00|19202|19198|19178.6|19174.6|19203.6|19199.6|19178.6|19174.6|148
1632998400000|2021-09-30 10:40:00|19180.1|19176.1|19178.6|19174.6|19187.9|19183.9|19178.6|19174.6|284
1632998700000|2021-09-30 10:45:00|19181.7|19177.7|19184.8|19180.8|19192.6|19188.6|19180.1|19176.1|249
1632999000000|2021-09-30 10:50:00|19181.7|19177.7|19178.6|19174.6|19187.9|19183.9|19178.6|19174.6|374
1632999300000|2021-09-30 10:55:00|19177|19173|19178.6|19174.6|19181.7|19177.7|19172.3|19168.3|143
1632999600000|2021-09-30 11:00:00|19175.4|19171.4|19172.3|19168.3|19178.6|19174.6|19172.3|19168.3|202
1632999900000|2021-09-30 11:05:00|19175.4|19171.4|19162.9|19158.9|19175.4|19171.4|19159.8|19155.8|242
1633000200000|2021-09-30 11:10:00|19166.1|19162.1|19153.6|19149.6|19166.1|19162.1|19153.6|19149.6|331
1633000500000|2021-09-30 11:15:00|19156.7|19152.7|19166.1|19162.1|19166.1|19162.1|19153.6|19149.6|223
1633000800000|2021-09-30 11:20:00|19169.2|19165.2|19166.1|19162.1|19175.4|19171.4|19166.1|19162.1|159
1633001100000|2021-09-30 11:25:00|19169.2|19165.2|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|184
1633001400000|2021-09-30 11:30:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19159.8|19155.8|215
1633001700000|2021-09-30 11:35:00|19172.3|19168.3|19181.7|19177.7|19186.4|19182.4|19169.2|19165.2|251
1633002000000|2021-09-30 11:40:00|19184.8|19180.8|19197.3|19193.3|19197.3|19193.3|19181.7|19177.7|171
1633002300000|2021-09-30 11:45:00|19194.2|19190.2|19187.9|19183.9|19197.3|19193.3|19187.9|19183.9|169
1633002600000|2021-09-30 11:50:00|19191.1|19187.1|19178.6|19174.6|19191.1|19187.1|19172.3|19168.3|215
1633002900000|2021-09-30 11:55:00|19181.7|19177.7|19175.4|19171.4|19181.7|19177.7|19162.9|19158.9|586
1633003200000|2021-09-30 12:00:00|19181.7|19177.7|19159.8|19155.8|19181.7|19177.7|19159.8|19155.8|404
1633003500000|2021-09-30 12:05:00|19156.7|19152.7|19169.2|19165.2|19172.3|19168.3|19153.6|19149.6|281
1633003800000|2021-09-30 12:10:00|19170.8|19166.8|19147.3|19143.3|19170.8|19166.8|19147.3|19143.3|354
1633004100000|2021-09-30 12:15:00|19150.4|19146.4|19147.3|19143.3|19150.4|19146.4|19136.4|19132.4|638
1633004400000|2021-09-30 12:20:00|19150.4|19146.4|19137.9|19133.9|19150.4|19146.4|19137.9|19133.9|506
1633004700000|2021-09-30 12:25:00|19134.8|19130.8|19137.9|19133.9|19141.1|19137.1|19128.6|19124.6|614
1633005000000|2021-09-30 12:30:00|19136.4|19132.4|19150.4|19146.4|19172.3|19168.3|19134.8|19130.8|887
1633005300000|2021-09-30 12:35:00|19147.3|19143.3|19153.6|19149.6|19159.8|19155.8|19137.9|19133.9|545
1633005600000|2021-09-30 12:40:00|19150.4|19146.4|19155.1|19151.1|19169.2|19165.2|19147.3|19143.3|596
1633005900000|2021-09-30 12:45:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|416
1633006200000|2021-09-30 12:50:00|19150.4|19146.4|19144.2|19140.2|19150.4|19146.4|19128.6|19124.6|437
1633006500000|2021-09-30 12:55:00|19142.6|19138.6|19125.4|19121.4|19144.2|19140.2|19119.2|19115.2|499
1633006800000|2021-09-30 13:00:00|19122.3|19118.3|19094.2|19090.2|19125.4|19121.4|19091.1|19087.1|1264
1633007100000|2021-09-30 13:05:00|19097.3|19093.3|19075.4|19071.4|19097.3|19093.3|19072.3|19068.3|1182
1633007400000|2021-09-30 13:10:00|19073.9|19069.9|19106.7|19102.7|19106.7|19102.7|19072.3|19068.3|887
1633007700000|2021-09-30 13:15:00|19103.6|19099.6|19119.2|19115.2|19125.4|19121.4|19103.6|19099.6|1007
1633008000000|2021-09-30 13:20:00|19116.1|19112.1|19153.6|19149.6|19153.6|19149.6|19112.9|19108.9|966
1633008300000|2021-09-30 13:25:00|19156.7|19152.7|19131.7|19127.7|19156.7|19152.7|19130.1|19126.1|575
1633008600000|2021-09-30 13:30:00|19134.8|19130.8|19134.8|19130.8|19141.1|19137.1|19116.1|19112.1|476
1633008900000|2021-09-30 13:35:00|19133.3|19129.3|19116.1|19112.1|19134.8|19130.8|19106.7|19102.7|881
1633009200000|2021-09-30 13:40:00|19112.9|19108.9|19106.7|19102.7|19116.1|19112.1|19103.6|19099.6|522
1633009500000|2021-09-30 13:45:00|19103.6|19099.6|19122.3|19118.3|19122.3|19118.3|19084.8|19080.8|945
1633009800000|2021-09-30 13:50:00|19119.2|19115.2|19109.8|19105.8|19119.2|19115.2|19091.1|19087.1|773
1633010100000|2021-09-30 13:55:00|19106.7|19102.7|19125.4|19121.4|19131.7|19127.7|19103.6|19099.6|794
1633010400000|2021-09-30 14:00:00|19123.9|19119.9|19125.4|19121.4|19134.8|19130.8|19106.7|19102.7|923
1633010700000|2021-09-30 14:05:00|19123.9|19119.9|19128.6|19124.6|19137.9|19133.9|19122.3|19118.3|818
1633011000000|2021-09-30 14:10:00|19130.1|19126.1|19134.8|19130.8|19141.1|19137.1|19119.2|19115.2|1258
1633011300000|2021-09-30 14:15:00|19131.7|19127.7|19155.1|19151.1|19166.1|19162.1|19128.6|19124.6|1480
1633011600000|2021-09-30 14:20:00|19153.6|19149.6|19156.7|19152.7|19175.4|19171.4|19147.3|19143.3|906
1633011900000|2021-09-30 14:25:00|19153.6|19149.6|19150.4|19146.4|19159.8|19155.8|19141.1|19137.1|642
1633012200000|2021-09-30 14:30:00|19147.3|19143.3|19141.1|19137.1|19156.7|19152.7|19141.1|19137.1|556
1633012500000|2021-09-30 14:35:00|19137.9|19133.9|19131.7|19127.7|19150.4|19146.4|19122.3|19118.3|621
1633012800000|2021-09-30 14:40:00|19134.8|19130.8|19119.2|19115.2|19136.4|19132.4|19116.1|19112.1|678
1633013100000|2021-09-30 14:45:00|19122.3|19118.3|19141.1|19137.1|19141.1|19137.1|19119.2|19115.2|778
1633013400000|2021-09-30 14:50:00|19137.9|19133.9|19134.8|19130.8|19144.2|19140.2|19128.6|19124.6|615
1633013700000|2021-09-30 14:55:00|19137.9|19133.9|19150.4|19146.4|19153.6|19149.6|19137.9|19133.9|888
1633014000000|2021-09-30 15:00:00|19147.3|19143.3|19159.8|19155.8|19159.8|19155.8|19137.9|19133.9|839
1633014300000|2021-09-30 15:05:00|19156.7|19152.7|19137.9|19133.9|19159.8|19155.8|19137.9|19133.9|502
1633014600000|2021-09-30 15:10:00|19134.8|19130.8|19122.3|19118.3|19137.9|19133.9|19119.2|19115.2|637
1633014900000|2021-09-30 15:15:00|19119.2|19115.2|19106.7|19102.7|19131.7|19127.7|19106.7|19102.7|525
1633015200000|2021-09-30 15:20:00|19109.8|19105.8|19087.9|19083.9|19109.8|19105.8|19078.6|19074.6|1109
1633015500000|2021-09-30 15:25:00|19084.8|19080.8|19078.6|19074.6|19084.8|19080.8|19072.3|19068.3|612
1633015800000|2021-09-30 15:30:00|19077|19073|19091.1|19087.1|19091.1|19087.1|19072.3|19068.3|739
1633016100000|2021-09-30 15:35:00|19094.2|19090.2|19106.7|19102.7|19117.6|19113.6|19087.9|19083.9|1059
1633016400000|2021-09-30 15:40:00|19108.3|19104.3|19112.9|19108.9|19119.2|19115.2|19106.7|19102.7|1138
1633016700000|2021-09-30 15:45:00|19116.1|19112.1|19137.9|19133.9|19141.1|19137.1|19116.1|19112.1|727
1633017000000|2021-09-30 15:50:00|19134.8|19130.8|19137.9|19133.9|19144.2|19140.2|19128.6|19124.6|831
1633017300000|2021-09-30 15:55:00|19147.3|19143.3|19144.2|19140.2|19147.3|19143.3|19128.6|19124.6|970
1633017600000|2021-09-30 16:00:00|19145.8|19141.8|19147.3|19143.3|19153.6|19149.6|19141.1|19137.1|817
1633017900000|2021-09-30 16:05:00|19150.4|19146.4|19166.1|19162.1|19169.2|19165.2|19150.4|19146.4|792
1633018200000|2021-09-30 16:10:00|19162.9|19158.9|19159.8|19155.8|19169.2|19165.2|19156.7|19152.7|655
1633018500000|2021-09-30 16:15:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|428
1633018800000|2021-09-30 16:20:00|19153.6|19149.6|19172.3|19168.3|19175.4|19171.4|19150.4|19146.4|723
1633019100000|2021-09-30 16:25:00|19169.2|19165.2|19172.3|19168.3|19175.4|19171.4|19162.9|19158.9|653
1633019400000|2021-09-30 16:30:00|19169.2|19165.2|19162.9|19158.9|19178.6|19174.6|19159.8|19155.8|1148
1633019700000|2021-09-30 16:35:00|19166.1|19162.1|19156.7|19152.7|19166.1|19162.1|19150.4|19146.4|1113
1633020000000|2021-09-30 16:40:00|19158.3|19154.3|19159.8|19155.8|19159.8|19155.8|19153.6|19149.6|411
1633020300000|2021-09-30 16:45:00|19162.9|19158.9|19150.4|19146.4|19162.9|19158.9|19144.2|19140.2|530
1633020600000|2021-09-30 16:50:00|19153.6|19149.6|19150.4|19146.4|19153.6|19149.6|19137.9|19133.9|628
1633020900000|2021-09-30 16:55:00|19153.6|19149.6|19156.7|19152.7|19162.9|19158.9|19153.6|19149.6|473
1633021200000|2021-09-30 17:00:00|19153.6|19149.6|19147.3|19143.3|19156.7|19152.7|19144.2|19140.2|630
1633021500000|2021-09-30 17:05:00|19150.4|19146.4|19137.9|19133.9|19150.4|19146.4|19131.7|19127.7|737
1633021800000|2021-09-30 17:10:00|19141.1|19137.1|19147.3|19143.3|19150.4|19146.4|19141.1|19137.1|667
1633022100000|2021-09-30 17:15:00|19144.2|19140.2|19147.3|19143.3|19153.6|19149.6|19141.1|19137.1|945
1633022400000|2021-09-30 17:20:00|19150.4|19146.4|19147.3|19143.3|19150.4|19146.4|19144.2|19140.2|493
1633022700000|2021-09-30 17:25:00|19145.8|19141.8|19141.1|19137.1|19150.4|19146.4|19141.1|19137.1|785
1633023000000|2021-09-30 17:30:00|19144.2|19140.2|19147.3|19143.3|19150.4|19146.4|19141.1|19137.1|507
1633023300000|2021-09-30 17:35:00|19144.2|19140.2|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|466
1633023600000|2021-09-30 17:40:00|19144.2|19140.2|19147.3|19143.3|19153.6|19149.6|19144.2|19140.2|564
1633023900000|2021-09-30 17:45:00|19144.2|19140.2|19137.9|19133.9|19150.4|19146.4|19137.9|19133.9|455
1633024200000|2021-09-30 17:50:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|544
1633024500000|2021-09-30 17:55:00|19144.2|19140.2|19131.7|19127.7|19144.2|19140.2|19131.7|19127.7|430
1633024800000|2021-09-30 18:00:00|19125.4|19121.4|19116.1|19112.1|19125.4|19121.4|19109.8|19105.8|722
1633025100000|2021-09-30 18:05:00|19119.2|19115.2|19112.9|19108.9|19125.4|19121.4|19112.9|19108.9|453
1633025400000|2021-09-30 18:10:00|19116.1|19112.1|19119.2|19115.2|19125.4|19121.4|19112.9|19108.9|577
1633025700000|2021-09-30 18:15:00|19117.6|19113.6|19128.6|19124.6|19128.6|19124.6|19116.1|19112.1|454
1633026000000|2021-09-30 18:20:00|19131.7|19127.7|19122.3|19118.3|19131.7|19127.7|19119.2|19115.2|603
1633026300000|2021-09-30 18:25:00|19119.2|19115.2|19122.3|19118.3|19125.4|19121.4|19116.1|19112.1|503
1633026600000|2021-09-30 18:30:00|19119.2|19115.2|19109.8|19105.8|19119.2|19115.2|19106.7|19102.7|581
1633026900000|2021-09-30 18:35:00|19106.7|19102.7|19100.4|19096.4|19106.7|19102.7|19097.3|19093.3|661
1633027200000|2021-09-30 18:40:00|19103.6|19099.6|19094.2|19090.2|19106.7|19102.7|19091.1|19087.1|829
1633027500000|2021-09-30 18:45:00|19097.3|19093.3|19106.7|19102.7|19106.7|19102.7|19097.3|19093.3|751
1633027800000|2021-09-30 18:50:00|19103.6|19099.6|19106.7|19102.7|19109.8|19105.8|19100.4|19096.4|1398
1633028100000|2021-09-30 18:55:00|19109.8|19105.8|19109.8|19105.8|19112.9|19108.9|19097.3|19093.3|3397
1633028400000|2021-09-30 19:00:00|19106.7|19102.7|19122.3|19118.3|19125.4|19121.4|19106.7|19102.7|1950
1633028700000|2021-09-30 19:05:00|19125.4|19121.4|19131.7|19127.7|19137.9|19133.9|19122.3|19118.3|959
1633029000000|2021-09-30 19:10:00|19128.6|19124.6|19122.3|19118.3|19131.7|19127.7|19122.3|19118.3|800
1633029300000|2021-09-30 19:15:00|19119.2|19115.2|19128.6|19124.6|19128.6|19124.6|19119.2|19115.2|989
1633029600000|2021-09-30 19:20:00|19125.4|19121.4|19144.2|19140.2|19144.2|19140.2|19125.4|19121.4|816
1633029900000|2021-09-30 19:25:00|19141.1|19137.1|19162.9|19158.9|19166.1|19162.1|19141.1|19137.1|975
1633030200000|2021-09-30 19:30:00|19166.1|19162.1|19166.1|19162.1|19172.3|19168.3|19159.8|19155.8|988
1633030500000|2021-09-30 19:35:00|19164.5|19160.5|19147.3|19143.3|19169.2|19165.2|19147.3|19143.3|1537
1633030800000|2021-09-30 19:40:00|19144.2|19140.2|19147.3|19143.3|19153.6|19149.6|19137.9|19133.9|1928
1633031100000|2021-09-30 19:45:00|19150.4|19146.4|19155.1|19151.1|19169.2|19165.2|19137.9|19133.9|3278
1633031400000|2021-09-30 19:50:00|19153.6|19149.6|19150.4|19146.4|19169.2|19165.2|19144.2|19140.2|4885
1633031700000|2021-09-30 19:55:00|19147.3|19143.3|19162.9|19158.9|19166.1|19162.1|19141.1|19137.1|9736
1633032000000|2021-09-30 20:00:00|19156.7|19152.7|19147.3|19143.3|19162.9|19158.9|19141.1|19137.1|4337
1633032300000|2021-09-30 20:05:00|19150.4|19146.4|19137.9|19133.9|19150.4|19146.4|19134.8|19130.8|1737
1633032600000|2021-09-30 20:10:00|19134.8|19130.8|19162.9|19158.9|19162.9|19158.9|19134.8|19130.8|1066
1633032900000|2021-09-30 20:15:00|19166.1|19162.1|19194.2|19190.2|19194.2|19190.2|19162.9|19158.9|1218
1633033200000|2021-09-30 20:20:00|19197.3|19193.3|19212.9|19208.9|19216.1|19212.1|19197.3|19193.3|1302
1633033500000|2021-09-30 20:25:00|19209.8|19205.8|19225.4|19221.4|19225.4|19221.4|19206.7|19202.7|680
1633033800000|2021-09-30 20:30:00|19222.3|19218.3|19241.1|19237.1|19247.3|19243.3|19222.3|19218.3|1060
1633034100000|2021-09-30 20:35:00|19244.2|19240.2|19262.9|19258.9|19266.1|19262.1|19241.1|19237.1|735
1633034400000|2021-09-30 20:40:00|19261.4|19257.4|19259.8|19255.8|19266.1|19262.1|19256.7|19252.7|405
1633034700000|2021-09-30 20:45:00|19262.9|19258.9|19262.9|19258.9|19269.2|19265.2|19259.8|19255.8|460
1633035000000|2021-09-30 20:50:00|19259.8|19255.8|19273.9|19269.9|19275.4|19271.4|19259.8|19255.8|719
1633035300000|2021-09-30 20:55:00|19272.3|19268.3|19272.3|19268.3|19283.3|19279.3|19266.1|19262.1|764
1633039200000|2021-09-30 22:00:00|19259.8|19255.8|19241.1|19237.1|19261.4|19257.4|19241.1|19237.1|87
1633039500000|2021-09-30 22:05:00|19244.2|19240.2|19244.2|19240.2|19247.3|19243.3|19241.1|19237.1|136
1633039800000|2021-09-30 22:10:00|19241.1|19237.1|19231.7|19227.7|19241.1|19237.1|19228.6|19224.6|124
1633040100000|2021-09-30 22:15:00|19230.1|19226.1|19241.1|19237.1|19244.2|19240.2|19228.6|19224.6|49
1633040400000|2021-09-30 22:20:00|19237.9|19233.9|19234.8|19230.8|19241.1|19237.1|19234.8|19230.8|70
1633040700000|2021-09-30 22:25:00|19236.4|19232.4|19237.9|19233.9|19241.1|19237.1|19234.8|19230.8|67
1633041000000|2021-09-30 22:30:00|19234.8|19230.8|19234.8|19230.8|19237.9|19233.9|19234.8|19230.8|45
1633041300000|2021-09-30 22:35:00|||||||||6
1633041600000|2021-09-30 22:40:00|19231.7|19227.7|19225.4|19221.4|19231.7|19227.7|19225.4|19221.4|69
1633041900000|2021-09-30 22:45:00|19222.3|19218.3|19225.4|19221.4|19225.4|19221.4|19222.3|19218.3|94
1633042200000|2021-09-30 22:50:00|19222.3|19218.3|19225.4|19221.4|19225.4|19221.4|19222.3|19218.3|59
1633042500000|2021-09-30 22:55:00|19222.3|19218.3|19222.3|19218.3|19222.3|19218.3|19222.3|19218.3|17
1633042800000|2021-09-30 23:00:00|||||||||1
1633043100000|2021-09-30 23:05:00|19225.4|19221.4|19222.3|19218.3|19225.4|19221.4|19222.3|19218.3|52
1633043400000|2021-09-30 23:10:00|19220.8|19216.8|19222.3|19218.3|19222.3|19218.3|19219.2|19215.2|27
1633043700000|2021-09-30 23:15:00|19219.2|19215.2|19211.4|19207.4|19219.2|19215.2|19209.8|19205.8|266
1633044000000|2021-09-30 23:20:00|19212.9|19208.9|19216.1|19212.1|19216.1|19212.1|19209.8|19205.8|39
1633044300000|2021-09-30 23:25:00|19217.6|19213.6|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|79
1633044600000|2021-09-30 23:30:00|19222.3|19218.3|19228.6|19224.6|19231.7|19227.7|19219.2|19215.2|83
1633044900000|2021-09-30 23:35:00|19231.7|19227.7|19223.9|19219.9|19231.7|19227.7|19222.3|19218.3|77
1633045200000|2021-09-30 23:40:00|19222.3|19218.3|19219.2|19215.2|19225.4|19221.4|19219.2|19215.2|19
1633045500000|2021-09-30 23:45:00|19222.3|19218.3|19225.4|19221.4|19228.6|19224.6|19222.3|19218.3|95
1633045800000|2021-09-30 23:50:00|19222.3|19218.3|19216.1|19212.1|19222.3|19218.3|19212.9|19208.9|40
1633046100000|2021-09-30 23:55:00|19217.6|19213.6|19216.1|19212.1|19217.6|19213.6|19212.9|19208.9|38
1633046400000|2021-10-01 00:00:00|19219.2|19215.2|19212.9|19208.9|19219.2|19215.2|19212.9|19208.9|67
1633046700000|2021-10-01 00:05:00|19209.8|19205.8|19212.9|19208.9|19216.1|19212.1|19209.8|19205.8|78
1633047000000|2021-10-01 00:10:00|19214.5|19210.5|19212.9|19208.9|19225.4|19221.4|19212.9|19208.9|113
1633047300000|2021-10-01 00:15:00|19211.4|19207.4|19209.8|19205.8|19212.9|19208.9|19206.7|19202.7|176
1633047600000|2021-10-01 00:20:00|19206.7|19202.7|19203.6|19199.6|19211.4|19207.4|19200.4|19196.4|207
1633047900000|2021-10-01 00:25:00|19206.7|19202.7|19209.8|19205.8|19212.9|19208.9|19203.6|19199.6|100
1633048200000|2021-10-01 00:30:00|19206.7|19202.7|19209.8|19205.8|19216.1|19212.1|19206.7|19202.7|74
1633048500000|2021-10-01 00:35:00|19212.9|19208.9|19206.7|19202.7|19212.9|19208.9|19206.7|19202.7|21
1633048800000|2021-10-01 00:40:00|19203.6|19199.6|19197.3|19193.3|19203.6|19199.6|19197.3|19193.3|85
1633049100000|2021-10-01 00:45:00|19200.4|19196.4|19208.3|19204.3|19209.8|19205.8|19198.9|19194.9|100
1633049400000|2021-10-01 00:50:00|19209.8|19205.8|19203.6|19199.6|19219.2|19215.2|19203.6|19199.6|70
1633049700000|2021-10-01 00:55:00|19205.1|19201.1|19209.8|19205.8|19209.8|19205.8|19200.4|19196.4|49
1633050000000|2021-10-01 01:00:00|19206.7|19202.7|19222.3|19218.3|19228.6|19224.6|19206.7|19202.7|192
1633050300000|2021-10-01 01:05:00|19219.2|19215.2|19245.8|19241.8|19250.4|19246.4|19219.2|19215.2|300
1633050600000|2021-10-01 01:10:00|19247.3|19243.3|19259.8|19255.8|19264.5|19260.5|19244.2|19240.2|218
1633050900000|2021-10-01 01:15:00|19262.9|19258.9|19275.4|19271.4|19275.4|19271.4|19259.8|19255.8|291
1633051200000|2021-10-01 01:20:00|19273.9|19269.9|19284.8|19280.8|19284.8|19280.8|19269.2|19265.2|159
1633051500000|2021-10-01 01:25:00|19287.9|19283.9|19306.7|19302.7|19306.7|19302.7|19287.9|19283.9|462
1633051800000|2021-10-01 01:30:00|19309.8|19305.8|19303.6|19299.6|19309.8|19305.8|19291.1|19287.1|199
1633052100000|2021-10-01 01:35:00|19305.1|19301.1|19300.4|19296.4|19309.8|19305.8|19297.3|19293.3|176
1633052400000|2021-10-01 01:40:00|19298.9|19294.9|19295.8|19291.8|19306.7|19302.7|19294.2|19290.2|77
1633052700000|2021-10-01 01:45:00|19297.3|19293.3|19297.3|19293.3|19297.3|19293.3|19291.1|19287.1|69
1633053000000|2021-10-01 01:50:00|19303.6|19299.6|19309.8|19305.8|19309.8|19305.8|19302|19298|90
1633053300000|2021-10-01 01:55:00|19306.7|19302.7|19306.7|19302.7|19309.8|19305.8|19303.6|19299.6|137
1633053600000|2021-10-01 02:00:00|19308.3|19304.3|19309.8|19305.8|19312.9|19308.9|19300.4|19296.4|102
1633053900000|2021-10-01 02:05:00|19308.3|19304.3|19297.3|19293.3|19308.3|19304.3|19292.6|19288.6|83
1633054200000|2021-10-01 02:10:00|19298.9|19294.9|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|77
1633054500000|2021-10-01 02:15:00|19300.4|19296.4|19294.2|19290.2|19300.4|19296.4|19294.2|19290.2|141
1633054800000|2021-10-01 02:20:00|19295.8|19291.8|19294.2|19290.2|19295.8|19291.8|19294.2|19290.2|39
1633055100000|2021-10-01 02:25:00|19297.3|19293.3|19294.2|19290.2|19297.3|19293.3|19291.1|19287.1|51
1633055400000|2021-10-01 02:30:00|19297.3|19293.3|19294.2|19290.2|19297.3|19293.3|19291.1|19287.1|60
1633055700000|2021-10-01 02:35:00|19297.3|19293.3|19291.1|19287.1|19297.3|19293.3|19291.1|19287.1|42
1633056000000|2021-10-01 02:40:00|19294.2|19290.2|19284.8|19280.8|19294.2|19290.2|19284.8|19280.8|32
1633056300000|2021-10-01 02:45:00|19287.9|19283.9|19295.8|19291.8|19297.3|19293.3|19284.8|19280.8|77
1633056600000|2021-10-01 02:50:00|19297.3|19293.3|19284.8|19280.8|19297.3|19293.3|19284.8|19280.8|43
1633056900000|2021-10-01 02:55:00|19283.3|19279.3|19284.8|19280.8|19287.9|19283.9|19281.7|19277.7|33
1633057200000|2021-10-01 03:00:00|19283.3|19279.3|19278.6|19274.6|19283.3|19279.3|19275.4|19271.4|66
1633057500000|2021-10-01 03:05:00|19281.7|19277.7|19281.7|19277.7|19286.4|19282.4|19278.6|19274.6|57
1633057800000|2021-10-01 03:10:00|19284.8|19280.8|19281.7|19277.7|19284.8|19280.8|19278.6|19274.6|18
1633058100000|2021-10-01 03:15:00|19283.3|19279.3|19287.9|19283.9|19287.9|19283.9|19281.7|19277.7|26
1633058400000|2021-10-01 03:20:00|19286.4|19282.4|19284.8|19280.8|19287.9|19283.9|19284.8|19280.8|11
1633058700000|2021-10-01 03:25:00|19286.4|19282.4|19287.9|19283.9|19289.5|19285.5|19284.8|19280.8|31
1633059000000|2021-10-01 03:30:00|19286.4|19282.4|19287.9|19283.9|19287.9|19283.9|19278.6|19274.6|54
1633059300000|2021-10-01 03:35:00|19284.8|19280.8|19287.9|19283.9|19287.9|19283.9|19284.8|19280.8|12
1633059600000|2021-10-01 03:40:00|19286.4|19282.4|19294.2|19290.2|19294.2|19290.2|19284.8|19280.8|86
1633059900000|2021-10-01 03:45:00|19297.3|19293.3|19300.4|19296.4|19303.6|19299.6|19294.2|19290.2|109
1633060200000|2021-10-01 03:50:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|29
1633060500000|2021-10-01 03:55:00|19294.2|19290.2|19303.6|19299.6|19303.6|19299.6|19291.1|19287.1|56
1633060800000|2021-10-01 04:00:00|19300.4|19296.4|19300.4|19296.4|19300.4|19296.4|19297.3|19293.3|38
1633061100000|2021-10-01 04:05:00|19298.9|19294.9|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|27
1633061400000|2021-10-01 04:10:00|19300.4|19296.4|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|66
1633061700000|2021-10-01 04:15:00|19295.8|19291.8|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|51
1633062000000|2021-10-01 04:20:00|19291.1|19287.1|19291.1|19287.1|19294.2|19290.2|19289.5|19285.5|48
1633062300000|2021-10-01 04:25:00|19287.9|19283.9|19294.2|19290.2|19294.2|19290.2|19287.9|19283.9|27
1633062600000|2021-10-01 04:30:00|19292.6|19288.6|19294.2|19290.2|19294.2|19290.2|19291.1|19287.1|16
1633062900000|2021-10-01 04:35:00|19291.1|19287.1|19302|19298|19302|19298|19291.1|19287.1|117
1633063200000|2021-10-01 04:40:00|19300.4|19296.4|19306.7|19302.7|19308.3|19304.3|19300.4|19296.4|94
1633063500000|2021-10-01 04:45:00|19308.3|19304.3|19303.6|19299.6|19308.3|19304.3|19300.4|19296.4|42
1633063800000|2021-10-01 04:50:00|19302|19298|19303.6|19299.6|19303.6|19299.6|19300.4|19296.4|95
1633064100000|2021-10-01 04:55:00|19305.1|19301.1|19303.6|19299.6|19306.7|19302.7|19303.6|19299.6|65
1633064400000|2021-10-01 05:00:00|19306.7|19302.7|19306.7|19302.7|19306.7|19302.7|19303.6|19299.6|33
1633064700000|2021-10-01 05:05:00|19308.3|19304.3|19306.7|19302.7|19309.8|19305.8|19306.7|19302.7|26
1633065000000|2021-10-01 05:10:00|19305.1|19301.1|19306.7|19302.7|19306.7|19302.7|19303.6|19299.6|49
1633065300000|2021-10-01 05:15:00|19303.6|19299.6|19300.4|19296.4|19306.7|19302.7|19297.3|19293.3|30
1633065600000|2021-10-01 05:20:00|19298.9|19294.9|19294.2|19290.2|19300.4|19296.4|19294.2|19290.2|50
1633065900000|2021-10-01 05:25:00|19292.6|19288.6|19291.1|19287.1|19292.6|19288.6|19284.8|19280.8|89
1633066200000|2021-10-01 05:30:00|19294.2|19290.2|19287.9|19283.9|19294.2|19290.2|19284.8|19280.8|61
1633066500000|2021-10-01 05:35:00|19286.4|19282.4|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|196
1633066800000|2021-10-01 05:40:00|19286.4|19282.4|19284.8|19280.8|19287.9|19283.9|19284.8|19280.8|150
1633067100000|2021-10-01 05:45:00|19283.3|19279.3|19278.6|19274.6|19284.8|19280.8|19272.3|19268.3|129
1633067400000|2021-10-01 05:50:00|19277|19273|19284.8|19280.8|19286.4|19282.4|19275.4|19271.4|65
1633067700000|2021-10-01 05:55:00|19286.4|19282.4|19275.4|19271.4|19287.9|19283.9|19275.4|19271.4|65
1633068000000|2021-10-01 06:00:00|19272.3|19268.3|19264.5|19260.5|19278.6|19274.6|19256.7|19252.7|298
1633068300000|2021-10-01 06:05:00|19262.9|19258.9|19269.2|19265.2|19272.3|19268.3|19259.8|19255.8|197
1633068600000|2021-10-01 06:10:00|19272.3|19268.3|19275.4|19271.4|19278.6|19274.6|19266.1|19262.1|117
1633068900000|2021-10-01 06:15:00|19272.3|19268.3|19266.1|19262.1|19278.6|19274.6|19266.1|19262.1|194
1633069200000|2021-10-01 06:20:00|19269.2|19265.2|19287.9|19283.9|19297.3|19293.3|19262.9|19258.9|299
1633069500000|2021-10-01 06:25:00|19289.5|19285.5|19278.6|19274.6|19297.3|19293.3|19278.6|19274.6|353
1633069800000|2021-10-01 06:30:00|19275.4|19271.4|19269.2|19265.2|19281.7|19277.7|19267.6|19263.6|184
1633070100000|2021-10-01 06:35:00|19266.1|19262.1|19272.3|19268.3|19281.7|19277.7|19266.1|19262.1|119
1633070400000|2021-10-01 06:40:00|19270.8|19266.8|19278.6|19274.6|19281.7|19277.7|19262.9|19258.9|184
1633070700000|2021-10-01 06:45:00|19275.4|19271.4|19281.7|19277.7|19284.8|19280.8|19272.3|19268.3|230
1633071000000|2021-10-01 06:50:00|19278.6|19274.6|19287.9|19283.9|19294.2|19290.2|19278.6|19274.6|235
1633071300000|2021-10-01 06:55:00|19289.5|19285.5|19291.1|19287.1|19312.9|19308.9|19286.4|19282.4|349
1633071600000|2021-10-01 07:00:00|19294.2|19290.2|19309.8|19305.8|19312.9|19308.9|19291.1|19287.1|732
1633071900000|2021-10-01 07:05:00|19306.7|19302.7|19294.2|19290.2|19316.1|19312.1|19291.1|19287.1|314
1633072200000|2021-10-01 07:10:00|19295.8|19291.8|19259.8|19255.8|19297.3|19293.3|19256.7|19252.7|611
1633072500000|2021-10-01 07:15:00|19256.7|19252.7|19247.3|19243.3|19272.3|19268.3|19241.1|19237.1|599
1633072800000|2021-10-01 07:20:00|19244.2|19240.2|19244.2|19240.2|19250.4|19246.4|19228.6|19224.6|482
1633073100000|2021-10-01 07:25:00|19242.6|19238.6|19212.9|19208.9|19247.3|19243.3|19209.8|19205.8|600
1633073400000|2021-10-01 07:30:00|19216.1|19212.1|19222.3|19218.3|19228.6|19224.6|19212.9|19208.9|343
1633073700000|2021-10-01 07:35:00|19219.2|19215.2|19222.3|19218.3|19225.4|19221.4|19206.7|19202.7|233
1633074000000|2021-10-01 07:40:00|19220.8|19216.8|19219.2|19215.2|19225.4|19221.4|19208.3|19204.3|132
1633074300000|2021-10-01 07:45:00|19216.1|19212.1|19212.9|19208.9|19236.4|19232.4|19211.4|19207.4|297
1633074600000|2021-10-01 07:50:00|19211.4|19207.4|19178.6|19174.6|19211.4|19207.4|19175.4|19171.4|405
1633074900000|2021-10-01 07:55:00|19177|19173|19187.9|19183.9|19187.9|19183.9|19173.9|19169.9|265
1633075200000|2021-10-01 08:00:00|19184.8|19180.8|19197.3|19193.3|19203.6|19199.6|19178.6|19174.6|449
1633075500000|2021-10-01 08:05:00|19200.4|19196.4|19216.1|19212.1|19219.2|19215.2|19200.4|19196.4|211
1633075800000|2021-10-01 08:10:00|19214.5|19210.5|19212.9|19208.9|19219.2|19215.2|19206.7|19202.7|195
1633076100000|2021-10-01 08:15:00|19214.5|19210.5|19234.8|19230.8|19234.8|19230.8|19212.9|19208.9|230
1633076400000|2021-10-01 08:20:00|19236.4|19232.4|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|171
1633076700000|2021-10-01 08:25:00|19239.5|19235.5|19241.1|19237.1|19247.3|19243.3|19237.9|19233.9|220
1633077000000|2021-10-01 08:30:00|19239.5|19235.5|19234.8|19230.8|19241.1|19237.1|19222.3|19218.3|368
1633077300000|2021-10-01 08:35:00|19231.7|19227.7|19234.8|19230.8|19236.4|19232.4|19219.2|19215.2|306
1633077600000|2021-10-01 08:40:00|19231.7|19227.7|19228.6|19224.6|19237.9|19233.9|19222.3|19218.3|392
1633077900000|2021-10-01 08:45:00|19230.1|19226.1|19234.8|19230.8|19244.2|19240.2|19228.6|19224.6|191
1633078200000|2021-10-01 08:50:00|19237.9|19233.9|19244.2|19240.2|19247.3|19243.3|19234.8|19230.8|222
1633078500000|2021-10-01 08:55:00|19247.3|19243.3|19250.4|19246.4|19259.8|19255.8|19244.2|19240.2|176
1633078800000|2021-10-01 09:00:00|19253.6|19249.6|19250.4|19246.4|19262.9|19258.9|19247.3|19243.3|226
1633079100000|2021-10-01 09:05:00|19253.6|19249.6|19259.8|19255.8|19262.9|19258.9|19253.6|19249.6|207
1633079400000|2021-10-01 09:10:00|19256.7|19252.7|19272.3|19268.3|19272.3|19268.3|19256.7|19252.7|289
1633079700000|2021-10-01 09:15:00|19270.8|19266.8|19269.2|19265.2|19272.3|19268.3|19259.8|19255.8|224
1633080000000|2021-10-01 09:20:00|19267.6|19263.6|19266.1|19262.1|19269.2|19265.2|19259.8|19255.8|137
1633080300000|2021-10-01 09:25:00|19262.9|19258.9|19266.1|19262.1|19272.3|19268.3|19262.9|19258.9|250
1633080600000|2021-10-01 09:30:00|19269.2|19265.2|19269.2|19265.2|19272.3|19268.3|19256.7|19252.7|252
1633080900000|2021-10-01 09:35:00|19266.1|19262.1|19281.7|19277.7|19281.7|19277.7|19266.1|19262.1|419
1633081200000|2021-10-01 09:40:00|19278.6|19274.6|19281.7|19277.7|19287.9|19283.9|19278.6|19274.6|227
1633081500000|2021-10-01 09:45:00|19284.8|19280.8|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|189
1633081800000|2021-10-01 09:50:00|19287.9|19283.9|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|227
1633082100000|2021-10-01 09:55:00|19283.3|19279.3|19291.1|19287.1|19294.2|19290.2|19281.7|19277.7|250
1633082400000|2021-10-01 10:00:00|19289.5|19285.5|19287.9|19283.9|19294.2|19290.2|19284.8|19280.8|255
1633082700000|2021-10-01 10:05:00|19284.8|19280.8|19281.7|19277.7|19284.8|19280.8|19278.6|19274.6|320
1633083000000|2021-10-01 10:10:00|19284.8|19280.8|19275.4|19271.4|19284.8|19280.8|19272.3|19268.3|227
1633083300000|2021-10-01 10:15:00|19272.3|19268.3|19266.1|19262.1|19275.4|19271.4|19266.1|19262.1|173
1633083600000|2021-10-01 10:20:00|19267.6|19263.6|19281.7|19277.7|19281.7|19277.7|19262.9|19258.9|316
1633083900000|2021-10-01 10:25:00|19278.6|19274.6|19269.2|19265.2|19281.7|19277.7|19269.2|19265.2|126
1633084200000|2021-10-01 10:30:00|19272.3|19268.3|19259.8|19255.8|19272.3|19268.3|19256.7|19252.7|156
1633084500000|2021-10-01 10:35:00|19258.3|19254.3|19253.6|19249.6|19262.9|19258.9|19253.6|19249.6|224
1633084800000|2021-10-01 10:40:00|19255.1|19251.1|19262.9|19258.9|19266.1|19262.1|19255.1|19251.1|181
1633085100000|2021-10-01 10:45:00|19266.1|19262.1|19259.8|19255.8|19266.1|19262.1|19259.8|19255.8|108
1633085400000|2021-10-01 10:50:00|19261.4|19257.4|19259.8|19255.8|19269.2|19265.2|19259.8|19255.8|118
1633085700000|2021-10-01 10:55:00|19262.9|19258.9|19259.8|19255.8|19266.1|19262.1|19256.7|19252.7|285
1633086000000|2021-10-01 11:00:00|19261.4|19257.4|19269.2|19265.2|19275.4|19271.4|19259.8|19255.8|372
1633086300000|2021-10-01 11:05:00|19272.3|19268.3|19278.6|19274.6|19278.6|19274.6|19272.3|19268.3|230
1633086600000|2021-10-01 11:10:00|19277|19273|19269.2|19265.2|19278.6|19274.6|19266.1|19262.1|143
1633086900000|2021-10-01 11:15:00|19272.3|19268.3|19266.1|19262.1|19272.3|19268.3|19259.8|19255.8|171
1633087200000|2021-10-01 11:20:00|19262.9|19258.9|19269.2|19265.2|19275.4|19271.4|19262.9|19258.9|169
1633087500000|2021-10-01 11:25:00|19272.3|19268.3|19262.9|19258.9|19272.3|19268.3|19262.9|19258.9|159
1633087800000|2021-10-01 11:30:00|19266.1|19262.1|19250.4|19246.4|19269.2|19265.2|19250.4|19246.4|222
1633088100000|2021-10-01 11:35:00|19253.6|19249.6|19244.2|19240.2|19253.6|19249.6|19241.1|19237.1|567
1633088400000|2021-10-01 11:40:00|19247.3|19243.3|19237.9|19233.9|19247.3|19243.3|19237.9|19233.9|576
1633088700000|2021-10-01 11:45:00|19234.8|19230.8|19237.9|19233.9|19241.1|19237.1|19228.6|19224.6|336
1633089000000|2021-10-01 11:50:00|19241.1|19237.1|19259.8|19255.8|19262.9|19258.9|19237.9|19233.9|229
1633089300000|2021-10-01 11:55:00|19258.3|19254.3|19262.9|19258.9|19269.2|19265.2|19256.7|19252.7|291
1633089600000|2021-10-01 12:00:00|19259.8|19255.8|19241.1|19237.1|19264.5|19260.5|19234.8|19230.8|507
1633089900000|2021-10-01 12:05:00|19237.9|19233.9|19241.1|19237.1|19241.1|19237.1|19237.9|19233.9|231
1633090200000|2021-10-01 12:10:00|19244.2|19240.2|19222.3|19218.3|19244.2|19240.2|19222.3|19218.3|401
1633090500000|2021-10-01 12:15:00|19223.9|19219.9|19234.8|19230.8|19234.8|19230.8|19216.1|19212.1|544
1633090800000|2021-10-01 12:20:00|19231.7|19227.7|19231.7|19227.7|19231.7|19227.7|19214.5|19210.5|913
1633091100000|2021-10-01 12:25:00|19230.1|19226.1|19203.6|19199.6|19231.7|19227.7|19200.4|19196.4|711
1633091400000|2021-10-01 12:30:00|19202|19198|19225.4|19221.4|19228.6|19224.6|19200.4|19196.4|815
1633091700000|2021-10-01 12:35:00|19223.9|19219.9|19231.7|19227.7|19231.7|19227.7|19209.8|19205.8|507
1633092000000|2021-10-01 12:40:00|19230.1|19226.1|19244.2|19240.2|19253.6|19249.6|19223.9|19219.9|729
1633092300000|2021-10-01 12:45:00|19247.3|19243.3|19262.9|19258.9|19269.2|19265.2|19241.1|19237.1|542
1633092600000|2021-10-01 12:50:00|19259.8|19255.8|19272.3|19268.3|19278.6|19274.6|19259.8|19255.8|449
1633092900000|2021-10-01 12:55:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19266.1|19262.1|403
1633093200000|2021-10-01 13:00:00|19278.6|19274.6|19269.2|19265.2|19278.6|19274.6|19247.3|19243.3|1015
1633093500000|2021-10-01 13:05:00|19270.8|19266.8|19259.8|19255.8|19272.3|19268.3|19247.3|19243.3|673
1633093800000|2021-10-01 13:10:00|19258.3|19254.3|19259.8|19255.8|19269.2|19265.2|19253.6|19249.6|361
1633094100000|2021-10-01 13:15:00|19256.7|19252.7|19253.6|19249.6|19266.1|19262.1|19250.4|19246.4|722
1633094400000|2021-10-01 13:20:00|19256.7|19252.7|19241.1|19237.1|19256.7|19252.7|19237.9|19233.9|636
1633094700000|2021-10-01 13:25:00|19239.5|19235.5|19241.1|19237.1|19253.6|19249.6|19237.9|19233.9|722
1633095000000|2021-10-01 13:30:00|19242.6|19238.6|19250.4|19246.4|19256.7|19252.7|19225.4|19221.4|1310
1633095300000|2021-10-01 13:35:00|19253.6|19249.6|19269.2|19265.2|19269.2|19265.2|19234.8|19230.8|925
1633095600000|2021-10-01 13:40:00|19272.3|19268.3|19272.3|19268.3|19281.7|19277.7|19262.9|19258.9|821
1633095900000|2021-10-01 13:45:00|19273.9|19269.9|19259.8|19255.8|19278.6|19274.6|19256.7|19252.7|664
1633096200000|2021-10-01 13:50:00|19262.9|19258.9|19231.7|19227.7|19269.2|19265.2|19231.7|19227.7|1208
1633096500000|2021-10-01 13:55:00|19228.6|19224.6|19231.7|19227.7|19234.8|19230.8|19219.2|19215.2|1202
1633096800000|2021-10-01 14:00:00|19214.5|19210.5|19216.1|19212.1|19222.3|19218.3|19175.4|19171.4|1357
1633097100000|2021-10-01 14:05:00|19219.2|19215.2|19222.3|19218.3|19231.7|19227.7|19216.1|19212.1|942
1633097400000|2021-10-01 14:10:00|19225.4|19221.4|19222.3|19218.3|19245.8|19241.8|19212.9|19208.9|983
1633097700000|2021-10-01 14:15:00|19225.4|19221.4|19237.9|19233.9|19250.4|19246.4|19219.2|19215.2|777
1633098000000|2021-10-01 14:20:00|19234.8|19230.8|19237.9|19233.9|19250.4|19246.4|19225.4|19221.4|751
1633098300000|2021-10-01 14:25:00|19241.1|19237.1|19231.7|19227.7|19250.4|19246.4|19222.3|19218.3|808
1633098600000|2021-10-01 14:30:00|19234.8|19230.8|19241.1|19237.1|19244.2|19240.2|19225.4|19221.4|1142
1633098900000|2021-10-01 14:35:00|19237.9|19233.9|19250.4|19246.4|19253.6|19249.6|19222.3|19218.3|1651
1633099200000|2021-10-01 14:40:00|19247.3|19243.3|19244.2|19240.2|19250.4|19246.4|19231.7|19227.7|1453
1633099500000|2021-10-01 14:45:00|19247.3|19243.3|19236.4|19232.4|19256.7|19252.7|19234.8|19230.8|770
1633099800000|2021-10-01 14:50:00|19234.8|19230.8|19241.1|19237.1|19247.3|19243.3|19233.3|19229.3|1013
1633100100000|2021-10-01 14:55:00|19244.2|19240.2|19247.3|19243.3|19250.4|19246.4|19234.8|19230.8|1188
1633100400000|2021-10-01 15:00:00|19244.2|19240.2|19234.8|19230.8|19247.3|19243.3|19231.7|19227.7|651
1633100700000|2021-10-01 15:05:00|19231.7|19227.7|19222.3|19218.3|19234.8|19230.8|19206.7|19202.7|971
1633101000000|2021-10-01 15:10:00|19219.2|19215.2|19181.7|19177.7|19222.3|19218.3|19178.6|19174.6|1633
1633101300000|2021-10-01 15:15:00|19178.6|19174.6|19169.2|19165.2|19197.3|19193.3|19169.2|19165.2|1324
1633101600000|2021-10-01 15:20:00|19166.1|19162.1|19175.4|19171.4|19175.4|19171.4|19159.8|19155.8|1866
1633101900000|2021-10-01 15:25:00|19173.9|19169.9|19175.4|19171.4|19181.7|19177.7|19169.2|19165.2|927
1633102200000|2021-10-01 15:30:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19159.8|19155.8|1071
1633102500000|2021-10-01 15:35:00|19173.9|19169.9|19175.4|19171.4|19178.6|19174.6|19167.6|19163.6|590
1633102800000|2021-10-01 15:40:00|19173.9|19169.9|19175.4|19171.4|19178.6|19174.6|19162.9|19158.9|794
1633103100000|2021-10-01 15:45:00|19178.6|19174.6|19191.1|19187.1|19191.1|19187.1|19172.3|19168.3|629
1633103400000|2021-10-01 15:50:00|19192.6|19188.6|19203.6|19199.6|19209.8|19205.8|19187.9|19183.9|418
1633103700000|2021-10-01 15:55:00|19206.7|19202.7|19209.8|19205.8|19219.2|19215.2|19206.7|19202.7|442
1633104000000|2021-10-01 16:00:00|19212.9|19208.9|19219.2|19215.2|19222.3|19218.3|19209.8|19205.8|518
1633104300000|2021-10-01 16:05:00|19216.1|19212.1|19219.2|19215.2|19219.2|19215.2|19198.9|19194.9|636
1633104600000|2021-10-01 16:10:00|19217.6|19213.6|19209.8|19205.8|19231.7|19227.7|19209.8|19205.8|850
1633104900000|2021-10-01 16:15:00|19211.4|19207.4|19216.1|19212.1|19222.3|19218.3|19206.7|19202.7|441
1633105200000|2021-10-01 16:20:00|19212.9|19208.9|19203.6|19199.6|19212.9|19208.9|19203.6|19199.6|739
1633105500000|2021-10-01 16:25:00|19206.7|19202.7|19209.8|19205.8|19209.8|19205.8|19200.4|19196.4|540
1633105800000|2021-10-01 16:30:00|19206.7|19202.7|19200.4|19196.4|19206.7|19202.7|19194.2|19190.2|449
1633106100000|2021-10-01 16:35:00|19203.6|19199.6|19197.3|19193.3|19203.6|19199.6|19187.9|19183.9|193
1633106400000|2021-10-01 16:40:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19191.1|19187.1|124
1633106700000|2021-10-01 16:45:00|19191.1|19187.1|19200.4|19196.4|19203.6|19199.6|19187.9|19183.9|246
1633107000000|2021-10-01 16:50:00|19203.6|19199.6|19200.4|19196.4|19206.7|19202.7|19200.4|19196.4|392
1633107300000|2021-10-01 16:55:00|19198.9|19194.9|19203.6|19199.6|19206.7|19202.7|19197.3|19193.3|337
1633107600000|2021-10-01 17:00:00|19205.1|19201.1|19209.8|19205.8|19212.9|19208.9|19203.6|19199.6|181
1633107900000|2021-10-01 17:05:00|19206.7|19202.7|19212.9|19208.9|19219.2|19215.2|19206.7|19202.7|397
1633108200000|2021-10-01 17:10:00|19209.8|19205.8|19216.1|19212.1|19216.1|19212.1|19206.7|19202.7|208
1633108500000|2021-10-01 17:15:00|19219.2|19215.2|19228.6|19224.6|19228.6|19224.6|19216.1|19212.1|245
1633108800000|2021-10-01 17:20:00|19225.4|19221.4|19234.8|19230.8|19241.1|19237.1|19225.4|19221.4|540
1633109100000|2021-10-01 17:25:00|19236.4|19232.4|19237.9|19233.9|19237.9|19233.9|19228.6|19224.6|381
1633109400000|2021-10-01 17:30:00|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|19231.7|19227.7|406
1633109700000|2021-10-01 17:35:00|19244.2|19240.2|19244.2|19240.2|19247.3|19243.3|19241.1|19237.1|300
1633110000000|2021-10-01 17:40:00|19247.3|19243.3|19237.9|19233.9|19247.3|19243.3|19237.9|19233.9|369
1633110300000|2021-10-01 17:45:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|333
1633110600000|2021-10-01 17:50:00|19234.8|19230.8|19225.4|19221.4|19234.8|19230.8|19225.4|19221.4|141
1633110900000|2021-10-01 17:55:00|19228.6|19224.6|19222.3|19218.3|19228.6|19224.6|19219.2|19215.2|165
1633111200000|2021-10-01 18:00:00|19223.9|19219.9|19225.4|19221.4|19225.4|19221.4|19219.2|19215.2|172
1633111500000|2021-10-01 18:05:00|19222.3|19218.3|19219.2|19215.2|19222.3|19218.3|19216.1|19212.1|388
1633111800000|2021-10-01 18:10:00|19222.3|19218.3|19231.7|19227.7|19231.7|19227.7|19222.3|19218.3|110
1633112100000|2021-10-01 18:15:00|19234.8|19230.8|19228.6|19224.6|19234.8|19230.8|19225.4|19221.4|253
1633112400000|2021-10-01 18:20:00|19225.4|19221.4|19228.6|19224.6|19228.6|19224.6|19222.3|19218.3|203
1633112700000|2021-10-01 18:25:00|19231.7|19227.7|19234.8|19230.8|19234.8|19230.8|19228.6|19224.6|179
1633113000000|2021-10-01 18:30:00|19237.9|19233.9|19262.9|19258.9|19262.9|19258.9|19237.9|19233.9|778
1633113300000|2021-10-01 18:35:00|19266.1|19262.1|19262.9|19258.9|19269.2|19265.2|19259.8|19255.8|946
1633113600000|2021-10-01 18:40:00|19266.1|19262.1|19278.6|19274.6|19281.7|19277.7|19266.1|19262.1|797
1633113900000|2021-10-01 18:45:00|19280.1|19276.1|19284.8|19280.8|19284.8|19280.8|19275.4|19271.4|803
1633114200000|2021-10-01 18:50:00|19291.1|19287.1|19297.3|19293.3|19297.3|19293.3|19291.1|19287.1|1039
1633114500000|2021-10-01 18:55:00|19300.4|19296.4|19297.3|19293.3|19312.9|19308.9|19297.3|19293.3|1866
1633114800000|2021-10-01 19:00:00|19294.2|19290.2|19284.8|19280.8|19297.3|19293.3|19284.8|19280.8|827
1633115100000|2021-10-01 19:05:00|19291.1|19287.1|19294.2|19290.2|19294.2|19290.2|19287.9|19283.9|314
1633115400000|2021-10-01 19:10:00|19291.1|19287.1|19281.7|19277.7|19291.1|19287.1|19281.7|19277.7|407
1633115700000|2021-10-01 19:15:00|19278.6|19274.6|19284.8|19280.8|19284.8|19280.8|19278.6|19274.6|284
1633116000000|2021-10-01 19:20:00|19281.7|19277.7|19272.3|19268.3|19284.8|19280.8|19272.3|19268.3|303
1633116300000|2021-10-01 19:25:00|19269.2|19265.2|19278.6|19274.6|19284.8|19280.8|19269.2|19265.2|383
1633116600000|2021-10-01 19:30:00|19280.1|19276.1|19278.6|19274.6|19281.7|19277.7|19275.4|19271.4|120
1633116900000|2021-10-01 19:35:00|19275.4|19271.4|19281.7|19277.7|19281.7|19277.7|19275.4|19271.4|118
1633117200000|2021-10-01 19:40:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|218
1633117500000|2021-10-01 19:45:00|19281.7|19277.7|19281.7|19277.7|19284.8|19280.8|19278.6|19274.6|256
1633117800000|2021-10-01 19:50:00|19284.8|19280.8|19297.3|19293.3|19297.3|19293.3|19284.8|19280.8|531
1633118100000|2021-10-01 19:55:00|19300.4|19296.4|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|2337
1633118400000|2021-10-01 20:00:00|19303.6|19299.6|19306.7|19302.7|19312.9|19308.9|19294.2|19290.2|1089
1633118700000|2021-10-01 20:05:00|19303.6|19299.6|19309.8|19305.8|19312.9|19308.9|19303.6|19299.6|369
1633119000000|2021-10-01 20:10:00|19311.4|19307.4|19309.8|19305.8|19316.1|19312.1|19309.8|19305.8|196
1633119300000|2021-10-01 20:15:00|19308.3|19304.3|19312.9|19308.9|19312.9|19308.9|19306.7|19302.7|79
1633119600000|2021-10-01 20:20:00|19311.4|19307.4|19312.9|19308.9|19316.1|19312.1|19309.8|19305.8|298
1633119900000|2021-10-01 20:25:00|19309.8|19305.8|19316.1|19312.1|19316.1|19312.1|19309.8|19305.8|110
1633120200000|2021-10-01 20:30:00|19319.2|19315.2|19316.1|19312.1|19319.2|19315.2|19312.9|19308.9|180
1633120500000|2021-10-01 20:35:00|19319.2|19315.2|19322.3|19318.3|19322.3|19318.3|19319.2|19315.2|163
1633120800000|2021-10-01 20:40:00|19325.4|19321.4|19319.2|19315.2|19325.4|19321.4|19316.1|19312.1|214
1633121100000|2021-10-01 20:45:00|19325.4|19321.4|19325.4|19321.4|19325.4|19321.4|19319.2|19315.2|303
1633121400000|2021-10-01 20:50:00|19322.3|19318.3|19323.9|19319.9|19325.4|19321.4|19322.3|19318.3|118
1633121700000|2021-10-01 20:55:00|19325.4|19321.4|19328.6|19324.6|19328.6|19324.6|19322.3|19318.3|358
1633298400000|2021-10-03 22:00:00|19316.1|19312.1|19306.7|19302.7|19316.1|19312.1|19295.8|19291.8|149
1633298700000|2021-10-03 22:05:00|19305.1|19301.1|19316.1|19312.1|19316.1|19312.1|19302|19298|191
1633299000000|2021-10-03 22:10:00|19314.5|19310.5|19323.9|19319.9|19325.4|19321.4|19312.9|19308.9|71
1633299300000|2021-10-03 22:15:00|19322.3|19318.3|19322.3|19318.3|19322.3|19318.3|19320.8|19316.8|4
1633299600000|2021-10-03 22:20:00|19320.8|19316.8|19322.3|19318.3|19328.6|19324.6|19319.2|19315.2|136
1633299900000|2021-10-03 22:25:00|19319.2|19315.2|19325.4|19321.4|19328.6|19324.6|19319.2|19315.2|156
1633300200000|2021-10-03 22:30:00|19320.8|19316.8|19316.1|19312.1|19322.3|19318.3|19312.9|19308.9|226
1633300500000|2021-10-03 22:35:00|19317.6|19313.6|19312.9|19308.9|19319.2|19315.2|19312.9|19308.9|49
1633300800000|2021-10-03 22:40:00|19309.8|19305.8|19309.8|19305.8|19312.9|19308.9|19309.8|19305.8|24
1633301100000|2021-10-03 22:45:00|19308.3|19304.3|19309.8|19305.8|19309.8|19305.8|19306.7|19302.7|11
1633301400000|2021-10-03 22:50:00|19308.3|19304.3|19300.4|19296.4|19308.3|19304.3|19300.4|19296.4|32
1633301700000|2021-10-03 22:55:00|19303.6|19299.6|19303.6|19299.6|19303.6|19299.6|19300.4|19296.4|27
1633302000000|2021-10-03 23:00:00|19305.1|19301.1|19309.8|19305.8|19309.8|19305.8|19303.6|19299.6|19
1633302300000|2021-10-03 23:05:00|19308.3|19304.3|19306.7|19302.7|19309.8|19305.8|19306.7|19302.7|5
1633302600000|2021-10-03 23:10:00|19309.8|19305.8|19309.8|19305.8|19309.8|19305.8|19309.8|19305.8|7
1633303200000|2021-10-03 23:20:00|19312.9|19308.9|19312.9|19308.9|19312.9|19308.9|19311.4|19307.4|7
1633303500000|2021-10-03 23:25:00|19316.1|19312.1|19312.9|19308.9|19316.1|19312.1|19312.9|19308.9|20
1633303800000|2021-10-03 23:30:00|19316.1|19312.1|19316.1|19312.1|19317.6|19313.6|19314.5|19310.5|13
1633304100000|2021-10-03 23:35:00|19314.5|19310.5|19322.3|19318.3|19322.3|19318.3|19314.5|19310.5|14
1633304400000|2021-10-03 23:40:00|19320.8|19316.8|19320.8|19316.8|19320.8|19316.8|19319.2|19315.2|11
1633304700000|2021-10-03 23:45:00|19322.3|19318.3|19325.4|19321.4|19325.4|19321.4|19319.2|19315.2|29
1633305000000|2021-10-03 23:50:00|19327|19323|19325.4|19321.4|19327|19323|19325.4|19321.4|42
1633305300000|2021-10-03 23:55:00|19327|19323|19325.4|19321.4|19328.6|19324.6|19325.4|19321.4|95
1633305600000|2021-10-04 00:00:00|19322.3|19318.3|19334.8|19330.8|19337.9|19333.9|19322.3|19318.3|112
1633305900000|2021-10-04 00:05:00|19333.3|19329.3|19331.7|19327.7|19334.8|19330.8|19328.6|19324.6|45
1633306200000|2021-10-04 00:10:00|19334.8|19330.8|19339.5|19335.5|19341.1|19337.1|19334.8|19330.8|69
1633306500000|2021-10-04 00:15:00|19341.1|19337.1|19336.4|19332.4|19350.4|19346.4|19331.7|19327.7|168
1633306800000|2021-10-04 00:20:00|19334.8|19330.8|19334.8|19330.8|19336.4|19332.4|19327|19323|56
1633307100000|2021-10-04 00:25:00|19337.9|19333.9|19344.2|19340.2|19345.8|19341.8|19333.3|19329.3|114
1633307400000|2021-10-04 00:30:00|19342.6|19338.6|19341.1|19337.1|19344.2|19340.2|19334.8|19330.8|47
1633307700000|2021-10-04 00:35:00|19339.5|19335.5|19342.6|19338.6|19347.3|19343.3|19337.9|19333.9|51
1633308000000|2021-10-04 00:40:00|19341.1|19337.1|19348.9|19344.9|19350.4|19346.4|19341.1|19337.1|81
1633308300000|2021-10-04 00:45:00|19347.3|19343.3|19347.3|19343.3|19353.6|19349.6|19347.3|19343.3|133
1633308600000|2021-10-04 00:50:00|19348.9|19344.9|19344.2|19340.2|19353.6|19349.6|19344.2|19340.2|31
1633308900000|2021-10-04 00:55:00|19341.1|19337.1|19337.9|19333.9|19344.2|19340.2|19337.9|19333.9|71
1633309200000|2021-10-04 01:00:00|19339.5|19335.5|19337.9|19333.9|19341.1|19337.1|19330.1|19326.1|53
1633309500000|2021-10-04 01:05:00|19339.5|19335.5|19334.8|19330.8|19344.2|19340.2|19334.8|19330.8|39
1633309800000|2021-10-04 01:10:00|19337.9|19333.9|19342.6|19338.6|19344.2|19340.2|19336.4|19332.4|57
1633310100000|2021-10-04 01:15:00|19341.1|19337.1|19334.8|19330.8|19344.2|19340.2|19334.8|19330.8|50
1633310400000|2021-10-04 01:20:00|19336.4|19332.4|19328.6|19324.6|19337.9|19333.9|19327|19323|44
1633310700000|2021-10-04 01:25:00|19325.4|19321.4|19320.8|19316.8|19325.4|19321.4|19319.2|19315.2|94
1633311000000|2021-10-04 01:30:00|19322.3|19318.3|19322.3|19318.3|19325.4|19321.4|19319.2|19315.2|20
1633311300000|2021-10-04 01:35:00|19323.9|19319.9|19337.9|19333.9|19337.9|19333.9|19322.3|19318.3|65
1633311600000|2021-10-04 01:40:00|19334.8|19330.8|19328.6|19324.6|19337.9|19333.9|19328.6|19324.6|46
1633311900000|2021-10-04 01:45:00|19325.4|19321.4|19322.3|19318.3|19331.7|19327.7|19319.2|19315.2|45
1633312200000|2021-10-04 01:50:00|19325.4|19321.4|19331.7|19327.7|19333.3|19329.3|19325.4|19321.4|51
1633312500000|2021-10-04 01:55:00|19330.1|19326.1|19309.8|19305.8|19330.1|19326.1|19309.8|19305.8|89
1633312800000|2021-10-04 02:00:00|19311.4|19307.4|19316.1|19312.1|19325.4|19321.4|19309.8|19305.8|150
1633313100000|2021-10-04 02:05:00|19317.6|19313.6|19312.9|19308.9|19317.6|19313.6|19306.7|19302.7|97
1633313400000|2021-10-04 02:10:00|19311.4|19307.4|19309.8|19305.8|19312.9|19308.9|19300.4|19296.4|50
1633313700000|2021-10-04 02:15:00|19308.3|19304.3|19297.3|19293.3|19309.8|19305.8|19297.3|19293.3|41
1633314000000|2021-10-04 02:20:00|19298.9|19294.9|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|63
1633314300000|2021-10-04 02:25:00|19302|19298|19294.2|19290.2|19303.6|19299.6|19294.2|19290.2|13
1633314600000|2021-10-04 02:30:00|19291.1|19287.1|19298.9|19294.9|19300.4|19296.4|19287.9|19283.9|92
1633314900000|2021-10-04 02:35:00|19297.3|19293.3|19292.6|19288.6|19297.3|19293.3|19291.1|19287.1|35
1633315200000|2021-10-04 02:40:00|19291.1|19287.1|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|57
1633315500000|2021-10-04 02:45:00|19292.6|19288.6|19291.1|19287.1|19294.2|19290.2|19291.1|19287.1|16
1633315800000|2021-10-04 02:50:00|19287.9|19283.9|19283.3|19279.3|19291.1|19287.1|19278.6|19274.6|111
1633316100000|2021-10-04 02:55:00|19284.8|19280.8|19280.1|19276.1|19284.8|19280.8|19280.1|19276.1|23
1633316400000|2021-10-04 03:00:00|19278.6|19274.6|19275.4|19271.4|19278.6|19274.6|19272.3|19268.3|45
1633316700000|2021-10-04 03:05:00|19273.9|19269.9|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|19
1633317000000|2021-10-04 03:10:00|19278.6|19274.6|19281.7|19277.7|19284.8|19280.8|19278.6|19274.6|40
1633317300000|2021-10-04 03:15:00|19278.6|19274.6|19269.2|19265.2|19278.6|19274.6|19266.1|19262.1|93
1633317600000|2021-10-04 03:20:00|19272.3|19268.3|19272.3|19268.3|19278.6|19274.6|19272.3|19268.3|115
1633317900000|2021-10-04 03:25:00|19269.2|19265.2|19272.3|19268.3|19272.3|19268.3|19269.2|19265.2|41
1633318200000|2021-10-04 03:30:00|19269.2|19265.2|19272.3|19268.3|19275.4|19271.4|19266.1|19262.1|111
1633318500000|2021-10-04 03:35:00|19269.2|19265.2|19269.2|19265.2|19275.4|19271.4|19269.2|19265.2|107
1633318800000|2021-10-04 03:40:00|19267.6|19263.6|19266.1|19262.1|19269.2|19265.2|19262.9|19258.9|143
1633319100000|2021-10-04 03:45:00|19262.9|19258.9|19269.2|19265.2|19270.8|19266.8|19262.9|19258.9|93
1633319400000|2021-10-04 03:50:00|19266.1|19262.1|19269.2|19265.2|19269.2|19265.2|19266.1|19262.1|88
1633319700000|2021-10-04 03:55:00|19267.6|19263.6|19266.1|19262.1|19272.3|19268.3|19262.9|19258.9|47
1633320000000|2021-10-04 04:00:00|19264.5|19260.5|19259.8|19255.8|19266.1|19262.1|19259.8|19255.8|63
1633320300000|2021-10-04 04:05:00|19256.7|19252.7|19262.9|19258.9|19266.1|19262.1|19256.7|19252.7|205
1633320600000|2021-10-04 04:10:00|19259.8|19255.8|19262.9|19258.9|19262.9|19258.9|19259.8|19255.8|59
1633320900000|2021-10-04 04:15:00|19259.8|19255.8|19258.3|19254.3|19259.8|19255.8|19256.7|19252.7|85
1633321200000|2021-10-04 04:20:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|23
1633321500000|2021-10-04 04:25:00|19258.3|19254.3|19262.9|19258.9|19262.9|19258.9|19258.3|19254.3|12
1633321800000|2021-10-04 04:30:00|19266.1|19262.1|19272.3|19268.3|19272.3|19268.3|19262.9|19258.9|91
1633322100000|2021-10-04 04:35:00|19275.4|19271.4|19266.1|19262.1|19275.4|19271.4|19266.1|19262.1|95
1633322400000|2021-10-04 04:40:00|19269.2|19265.2|19266.1|19262.1|19270.8|19266.8|19266.1|19262.1|34
1633322700000|2021-10-04 04:45:00|19264.5|19260.5|19266.1|19262.1|19266.1|19262.1|19261.4|19257.4|72
1633323000000|2021-10-04 04:50:00|19262.9|19258.9|19262.9|19258.9|19266.1|19262.1|19256.7|19252.7|34
1633323300000|2021-10-04 04:55:00|19261.4|19257.4|19262.9|19258.9|19262.9|19258.9|19259.8|19255.8|10
1633323600000|2021-10-04 05:00:00|19264.5|19260.5|19262.9|19258.9|19266.1|19262.1|19253.6|19249.6|101
1633323900000|2021-10-04 05:05:00|19259.8|19255.8|19259.8|19255.8|19266.1|19262.1|19258.3|19254.3|30
1633324200000|2021-10-04 05:10:00|19261.4|19257.4|19262.9|19258.9|19262.9|19258.9|19259.8|19255.8|23
1633324500000|2021-10-04 05:15:00|19259.8|19255.8|19259.8|19255.8|19262.9|19258.9|19256.7|19252.7|61
1633324800000|2021-10-04 05:20:00|19261.4|19257.4|19259.8|19255.8|19262.9|19258.9|19259.8|19255.8|37
1633325100000|2021-10-04 05:25:00|19256.7|19252.7|19262.9|19258.9|19262.9|19258.9|19256.7|19252.7|25
1633325400000|2021-10-04 05:30:00|19264.5|19260.5|19266.1|19262.1|19266.1|19262.1|19262.9|19258.9|40
1633325700000|2021-10-04 05:35:00|19262.9|19258.9|19266.1|19262.1|19266.1|19262.1|19262.9|19258.9|12
1633326000000|2021-10-04 05:40:00|19269.2|19265.2|19269.2|19265.2|19272.3|19268.3|19266.1|19262.1|26
1633326300000|2021-10-04 05:45:00|19266.1|19262.1|19266.1|19262.1|19269.2|19265.2|19266.1|19262.1|20
1633326600000|2021-10-04 05:50:00|19269.2|19265.2|19269.2|19265.2|19269.2|19265.2|19262.9|19258.9|49
1633326900000|2021-10-04 05:55:00|19267.6|19263.6|19275.4|19271.4|19275.4|19271.4|19266.1|19262.1|67
1633327200000|2021-10-04 06:00:00|19273.9|19269.9|19278.6|19274.6|19280.1|19276.1|19267.6|19263.6|224
1633327500000|2021-10-04 06:05:00|19275.4|19271.4|19294.2|19290.2|19297.3|19293.3|19275.4|19271.4|164
1633327800000|2021-10-04 06:10:00|19292.6|19288.6|19309.8|19305.8|19309.8|19305.8|19287.9|19283.9|201
1633328100000|2021-10-04 06:15:00|19312.9|19308.9|19306.7|19302.7|19319.2|19315.2|19303.6|19299.6|239
1633328400000|2021-10-04 06:20:00|19309.8|19305.8|19297.3|19293.3|19312.9|19308.9|19294.2|19290.2|203
1633328700000|2021-10-04 06:25:00|19300.4|19296.4|19289.5|19285.5|19300.4|19296.4|19281.7|19277.7|120
1633329000000|2021-10-04 06:30:00|19287.9|19283.9|19275.4|19271.4|19287.9|19283.9|19269.2|19265.2|131
1633329300000|2021-10-04 06:35:00|19273.9|19269.9|19269.2|19265.2|19275.4|19271.4|19258.3|19254.3|314
1633329600000|2021-10-04 06:40:00|19272.3|19268.3|19266.1|19262.1|19273.9|19269.9|19262.9|19258.9|120
1633329900000|2021-10-04 06:45:00|19267.6|19263.6|19272.3|19268.3|19272.3|19268.3|19262.9|19258.9|148
1633330200000|2021-10-04 06:50:00|19269.2|19265.2|19266.1|19262.1|19272.3|19268.3|19259.8|19255.8|163
1633330500000|2021-10-04 06:55:00|19267.6|19263.6|19284.8|19280.8|19287.9|19283.9|19267.6|19263.6|190
1633330800000|2021-10-04 07:00:00|19281.7|19277.7|19287.9|19283.9|19300.4|19296.4|19281.7|19277.7|450
1633331100000|2021-10-04 07:05:00|19284.8|19280.8|19284.8|19280.8|19294.2|19290.2|19275.4|19271.4|250
1633331400000|2021-10-04 07:10:00|19287.9|19283.9|19262.9|19258.9|19287.9|19283.9|19262.9|19258.9|253
1633331700000|2021-10-04 07:15:00|19266.1|19262.1|19256.7|19252.7|19272.3|19268.3|19256.7|19252.7|208
1633332000000|2021-10-04 07:20:00|19259.8|19255.8|19250.4|19246.4|19261.4|19257.4|19250.4|19246.4|308
1633332300000|2021-10-04 07:25:00|19253.6|19249.6|19250.4|19246.4|19262.9|19258.9|19250.4|19246.4|329
1633332600000|2021-10-04 07:30:00|19253.6|19249.6|19247.3|19243.3|19253.6|19249.6|19244.2|19240.2|229
1633332900000|2021-10-04 07:35:00|19250.4|19246.4|19256.7|19252.7|19256.7|19252.7|19244.2|19240.2|269
1633333200000|2021-10-04 07:40:00|19259.8|19255.8|19275.4|19271.4|19275.4|19271.4|19259.8|19255.8|165
1633333500000|2021-10-04 07:45:00|19278.6|19274.6|19256.7|19252.7|19278.6|19274.6|19253.6|19249.6|178
1633333800000|2021-10-04 07:50:00|19250.4|19246.4|19239.5|19235.5|19256.7|19252.7|19237.9|19233.9|458
1633334100000|2021-10-04 07:55:00|19237.9|19233.9|19241.1|19237.1|19244.2|19240.2|19237.9|19233.9|88
1633334400000|2021-10-04 08:00:00|19237.9|19233.9|19237.9|19233.9|19241.1|19237.1|19225.4|19221.4|216
1633334700000|2021-10-04 08:05:00|19236.4|19232.4|19234.8|19230.8|19237.9|19233.9|19231.7|19227.7|185
1633335000000|2021-10-04 08:10:00|19231.7|19227.7|19237.9|19233.9|19237.9|19233.9|19225.4|19221.4|252
1633335300000|2021-10-04 08:15:00|19241.1|19237.1|19231.7|19227.7|19247.3|19243.3|19231.7|19227.7|190
1633335600000|2021-10-04 08:20:00|19228.6|19224.6|19234.8|19230.8|19237.9|19233.9|19225.4|19221.4|259
1633335900000|2021-10-04 08:25:00|19231.7|19227.7|19237.9|19233.9|19237.9|19233.9|19225.4|19221.4|144
1633336200000|2021-10-04 08:30:00|19239.5|19235.5|19237.9|19233.9|19241.1|19237.1|19234.8|19230.8|165
1633336500000|2021-10-04 08:35:00|19239.5|19235.5|19228.6|19224.6|19244.2|19240.2|19225.4|19221.4|166
1633336800000|2021-10-04 08:40:00|19227|19223|19228.6|19224.6|19231.7|19227.7|19222.3|19218.3|196
1633337100000|2021-10-04 08:45:00|19227|19223|19219.2|19215.2|19228.6|19224.6|19212.9|19208.9|216
1633337400000|2021-10-04 08:50:00|19216.1|19212.1|19209.8|19205.8|19216.1|19212.1|19206.7|19202.7|102
1633337700000|2021-10-04 08:55:00|19212.9|19208.9|19209.8|19205.8|19212.9|19208.9|19200.4|19196.4|189
1633338000000|2021-10-04 09:00:00|19212.9|19208.9|19206.7|19202.7|19212.9|19208.9|19202|19198|179
1633338300000|2021-10-04 09:05:00|19208.3|19204.3|19203.6|19199.6|19209.8|19205.8|19197.3|19193.3|141
1633338600000|2021-10-04 09:10:00|19202|19198|19197.3|19193.3|19206.7|19202.7|19197.3|19193.3|53
1633338900000|2021-10-04 09:15:00|19200.4|19196.4|19200.4|19196.4|19203.6|19199.6|19194.2|19190.2|174
1633339200000|2021-10-04 09:20:00|19197.3|19193.3|19209.8|19205.8|19209.8|19205.8|19197.3|19193.3|207
1633339500000|2021-10-04 09:25:00|19206.7|19202.7|19219.2|19215.2|19219.2|19215.2|19206.7|19202.7|371
1633339800000|2021-10-04 09:30:00|19220.8|19216.8|19222.3|19218.3|19227|19223|19220.8|19216.8|225
1633340100000|2021-10-04 09:35:00|19225.4|19221.4|19214.5|19210.5|19225.4|19221.4|19209.8|19205.8|249
1633340400000|2021-10-04 09:40:00|19212.9|19208.9|19209.8|19205.8|19219.2|19215.2|19209.8|19205.8|168
1633340700000|2021-10-04 09:45:00|19212.9|19208.9|19200.4|19196.4|19212.9|19208.9|19200.4|19196.4|156
1633341000000|2021-10-04 09:50:00|19203.6|19199.6|19200.4|19196.4|19203.6|19199.6|19194.2|19190.2|180
1633341300000|2021-10-04 09:55:00|19198.9|19194.9|19203.6|19199.6|19206.7|19202.7|19197.3|19193.3|108
1633341600000|2021-10-04 10:00:00|19205.1|19201.1|19209.8|19205.8|19212.9|19208.9|19200.4|19196.4|303
1633341900000|2021-10-04 10:05:00|19203.6|19199.6|19197.3|19193.3|19203.6|19199.6|19197.3|19193.3|128
1633342200000|2021-10-04 10:10:00|19198.9|19194.9|19200.4|19196.4|19203.6|19199.6|19197.3|19193.3|113
1633342500000|2021-10-04 10:15:00|19203.6|19199.6|19194.2|19190.2|19206.7|19202.7|19194.2|19190.2|87
1633342800000|2021-10-04 10:20:00|19192.6|19188.6|19200.4|19196.4|19200.4|19196.4|19191.1|19187.1|121
1633343100000|2021-10-04 10:25:00|19197.3|19193.3|19197.3|19193.3|19197.3|19193.3|19191.1|19187.1|188
1633343400000|2021-10-04 10:30:00|19194.2|19190.2|19187.9|19183.9|19197.3|19193.3|19187.9|19183.9|153
1633343700000|2021-10-04 10:35:00|19189.5|19185.5|19194.2|19190.2|19197.3|19193.3|19187.9|19183.9|180
1633344000000|2021-10-04 10:40:00|19197.3|19193.3|19200.4|19196.4|19200.4|19196.4|19194.2|19190.2|143
1633344300000|2021-10-04 10:45:00|19197.3|19193.3|19192.6|19188.6|19197.3|19193.3|19191.1|19187.1|172
1633344600000|2021-10-04 10:50:00|19191.1|19187.1|19178.6|19174.6|19191.1|19187.1|19178.6|19174.6|262
1633344900000|2021-10-04 10:55:00|19181.7|19177.7|19191.1|19187.1|19191.1|19187.1|19178.6|19174.6|187
1633345200000|2021-10-04 11:00:00|19194.2|19190.2|19194.2|19190.2|19194.2|19190.2|19187.9|19183.9|86
1633345500000|2021-10-04 11:05:00|19197.3|19193.3|19200.4|19196.4|19200.4|19196.4|19197.3|19193.3|182
1633345800000|2021-10-04 11:10:00|19197.3|19193.3|19184.8|19180.8|19200.4|19196.4|19184.8|19180.8|170
1633346100000|2021-10-04 11:15:00|19183.3|19179.3|19187.9|19183.9|19191.1|19187.1|19178.6|19174.6|270
1633346400000|2021-10-04 11:20:00|19184.8|19180.8|19178.6|19174.6|19187.9|19183.9|19178.6|19174.6|262
1633346700000|2021-10-04 11:25:00|19175.4|19171.4|19184.8|19180.8|19184.8|19180.8|19172.3|19168.3|268
1633347000000|2021-10-04 11:30:00|19181.7|19177.7|19162.9|19158.9|19181.7|19177.7|19162.9|19158.9|332
1633347300000|2021-10-04 11:35:00|19164.5|19160.5|19191.1|19187.1|19191.1|19187.1|19164.5|19160.5|319
1633347600000|2021-10-04 11:40:00|19187.9|19183.9|19197.3|19193.3|19200.4|19196.4|19187.9|19183.9|309
1633347900000|2021-10-04 11:45:00|19200.4|19196.4|19216.1|19212.1|19216.1|19212.1|19197.3|19193.3|521
1633348200000|2021-10-04 11:50:00|19212.9|19208.9|19216.1|19212.1|19219.2|19215.2|19209.8|19205.8|297
1633348500000|2021-10-04 11:55:00|19212.9|19208.9|19209.8|19205.8|19216.1|19212.1|19203.6|19199.6|365
1633348800000|2021-10-04 12:00:00|19205.1|19201.1|19216.1|19212.1|19216.1|19212.1|19203.6|19199.6|393
1633349100000|2021-10-04 12:05:00|19212.9|19208.9|19206.7|19202.7|19212.9|19208.9|19203.6|19199.6|399
1633349400000|2021-10-04 12:10:00|19209.8|19205.8|19231.7|19227.7|19231.7|19227.7|19206.7|19202.7|312
1633349700000|2021-10-04 12:15:00|19230.1|19226.1|19231.7|19227.7|19236.4|19232.4|19225.4|19221.4|448
1633350000000|2021-10-04 12:20:00|19228.6|19224.6|19228.6|19224.6|19237.9|19233.9|19219.2|19215.2|738
1633350300000|2021-10-04 12:25:00|19231.7|19227.7|19231.7|19227.7|19234.8|19230.8|19222.3|19218.3|602
1633350600000|2021-10-04 12:30:00|19234.8|19230.8|19253.6|19249.6|19253.6|19249.6|19227|19223|933
1633350900000|2021-10-04 12:35:00|19255.1|19251.1|19259.8|19255.8|19259.8|19255.8|19247.3|19243.3|507
1633351200000|2021-10-04 12:40:00|19262.9|19258.9|19253.6|19249.6|19269.2|19265.2|19253.6|19249.6|972
1633351500000|2021-10-04 12:45:00|19250.4|19246.4|19247.3|19243.3|19259.8|19255.8|19245.8|19241.8|406
1633351800000|2021-10-04 12:50:00|19250.4|19246.4|19228.6|19224.6|19250.4|19246.4|19225.4|19221.4|569
1633352100000|2021-10-04 12:55:00|19231.7|19227.7|19212.9|19208.9|19233.3|19229.3|19203.6|19199.6|615
1633352400000|2021-10-04 13:00:00|19209.8|19205.8|19209.8|19205.8|19222.3|19218.3|19197.3|19193.3|678
1633352700000|2021-10-04 13:05:00|19212.9|19208.9|19209.8|19205.8|19212.9|19208.9|19203.6|19199.6|239
1633353000000|2021-10-04 13:10:00|19206.7|19202.7|19206.7|19202.7|19212.9|19208.9|19203.6|19199.6|760
1633353300000|2021-10-04 13:15:00|19209.8|19205.8|19219.2|19215.2|19225.4|19221.4|19206.7|19202.7|383
1633353600000|2021-10-04 13:20:00|19216.1|19212.1|19222.3|19218.3|19222.3|19218.3|19212.9|19208.9|415
1633353900000|2021-10-04 13:25:00|19225.4|19221.4|19212.9|19208.9|19228.6|19224.6|19212.9|19208.9|361
1633354200000|2021-10-04 13:30:00|19216.1|19212.1|19197.3|19193.3|19222.3|19218.3|19191.1|19187.1|522
1633354500000|2021-10-04 13:35:00|19200.4|19196.4|19197.3|19193.3|19206.7|19202.7|19191.1|19187.1|672
1633354800000|2021-10-04 13:40:00|19200.4|19196.4|19194.2|19190.2|19212.9|19208.9|19194.2|19190.2|430
1633355100000|2021-10-04 13:45:00|19195.8|19191.8|19153.6|19149.6|19200.4|19196.4|19150.4|19146.4|1189
1633355400000|2021-10-04 13:50:00|19150.4|19146.4|19156.7|19152.7|19166.1|19162.1|19144.2|19140.2|1326
1633355700000|2021-10-04 13:55:00|19153.6|19149.6|19156.7|19152.7|19166.1|19162.1|19150.4|19146.4|889
1633356000000|2021-10-04 14:00:00|19153.6|19149.6|19191.1|19187.1|19191.1|19187.1|19150.4|19146.4|762
1633356300000|2021-10-04 14:05:00|19187.9|19183.9|19187.9|19183.9|19197.3|19193.3|19177|19173|591
1633356600000|2021-10-04 14:10:00|19184.8|19180.8|19175.4|19171.4|19187.9|19183.9|19175.4|19171.4|721
1633356900000|2021-10-04 14:15:00|19172.3|19168.3|19178.6|19174.6|19181.7|19177.7|19156.7|19152.7|929
1633357200000|2021-10-04 14:20:00|19175.4|19171.4|19197.3|19193.3|19200.4|19196.4|19175.4|19171.4|1113
1633357500000|2021-10-04 14:25:00|19194.2|19190.2|19209.8|19205.8|19209.8|19205.8|19181.7|19177.7|2676
1633357800000|2021-10-04 14:30:00|19203.6|19199.6|19231.7|19227.7|19231.7|19227.7|19200.4|19196.4|2174
1633358100000|2021-10-04 14:35:00|19233.3|19229.3|19303.6|19299.6|19322.3|19318.3|19233.3|19229.3|2896
1633358400000|2021-10-04 14:40:00|19306.7|19302.7|19244.2|19240.2|19306.7|19302.7|19244.2|19240.2|2223
1633358700000|2021-10-04 14:45:00|19245.8|19241.8|19258.3|19254.3|19262.9|19258.9|19245.8|19241.8|1139
1633359000000|2021-10-04 14:50:00|19259.8|19255.8|19294.2|19290.2|19300.4|19296.4|19256.7|19252.7|1022
1633359300000|2021-10-04 14:55:00|19291.1|19287.1|19262.9|19258.9|19306.7|19302.7|19262.9|19258.9|1343
1633359600000|2021-10-04 15:00:00|19266.1|19262.1|19284.8|19280.8|19284.8|19280.8|19262.9|19258.9|766
1633359900000|2021-10-04 15:05:00|19281.7|19277.7|19275.4|19271.4|19294.2|19290.2|19272.3|19268.3|808
1633360200000|2021-10-04 15:10:00|19277|19273|19264.5|19260.5|19280.1|19276.1|19256.7|19252.7|495
1633360500000|2021-10-04 15:15:00|19266.1|19262.1|19275.4|19271.4|19278.6|19274.6|19262.9|19258.9|530
1633360800000|2021-10-04 15:20:00|19273.9|19269.9|19250.4|19246.4|19275.4|19271.4|19247.3|19243.3|383
1633361100000|2021-10-04 15:25:00|19247.3|19243.3|19266.1|19262.1|19266.1|19262.1|19247.3|19243.3|366
1633361400000|2021-10-04 15:30:00|19262.9|19258.9|19275.4|19271.4|19275.4|19271.4|19261.4|19257.4|555
1633361700000|2021-10-04 15:35:00|19272.3|19268.3|19278.6|19274.6|19278.6|19274.6|19266.1|19262.1|366
1633362000000|2021-10-04 15:40:00|19277|19273|19281.7|19277.7|19287.9|19283.9|19272.3|19268.3|780
1633362300000|2021-10-04 15:45:00|19284.8|19280.8|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|566
1633362600000|2021-10-04 15:50:00|19294.2|19290.2|19306.7|19302.7|19309.8|19305.8|19294.2|19290.2|752
1633362900000|2021-10-04 15:55:00|19308.3|19304.3|19287.9|19283.9|19309.8|19305.8|19284.8|19280.8|760
1633363200000|2021-10-04 16:00:00|19291.1|19287.1|19294.2|19290.2|19303.6|19299.6|19287.9|19283.9|674
1633363500000|2021-10-04 16:05:00|19295.8|19291.8|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|366
1633363800000|2021-10-04 16:10:00|19300.4|19296.4|19306.7|19302.7|19309.8|19305.8|19295.8|19291.8|253
1633364100000|2021-10-04 16:15:00|19309.8|19305.8|19300.4|19296.4|19309.8|19305.8|19297.3|19293.3|220
1633364400000|2021-10-04 16:20:00|19303.6|19299.6|19300.4|19296.4|19309.8|19305.8|19297.3|19293.3|109
1633364700000|2021-10-04 16:25:00|19297.3|19293.3|19306.7|19302.7|19306.7|19302.7|19297.3|19293.3|306
1633365000000|2021-10-04 16:30:00|19309.8|19305.8|19309.8|19305.8|19309.8|19305.8|19303.6|19299.6|490
1633365300000|2021-10-04 16:35:00|19306.7|19302.7|19309.8|19305.8|19309.8|19305.8|19303.6|19299.6|250
1633365600000|2021-10-04 16:40:00|19312.9|19308.9|19312.9|19308.9|19322.3|19318.3|19312.9|19308.9|387
1633365900000|2021-10-04 16:45:00|19316.1|19312.1|19300.4|19296.4|19319.2|19315.2|19300.4|19296.4|378
1633366200000|2021-10-04 16:50:00|19297.3|19293.3|19306.7|19302.7|19309.8|19305.8|19297.3|19293.3|491
1633366500000|2021-10-04 16:55:00|19303.6|19299.6|19300.4|19296.4|19303.6|19299.6|19294.2|19290.2|200
1633366800000|2021-10-04 17:00:00|19303.6|19299.6|19312.9|19308.9|19312.9|19308.9|19294.2|19290.2|651
1633367100000|2021-10-04 17:05:00|19309.8|19305.8|19291.1|19287.1|19309.8|19305.8|19291.1|19287.1|269
1633367400000|2021-10-04 17:10:00|19292.6|19288.6|19284.8|19280.8|19294.2|19290.2|19284.8|19280.8|209
1633367700000|2021-10-04 17:15:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19272.3|19268.3|406
1633368000000|2021-10-04 17:20:00|19275.4|19271.4|19284.8|19280.8|19287.9|19283.9|19275.4|19271.4|300
1633368300000|2021-10-04 17:25:00|19281.7|19277.7|19278.6|19274.6|19284.8|19280.8|19278.6|19274.6|196
1633368600000|2021-10-04 17:30:00|19280.1|19276.1|19275.4|19271.4|19281.7|19277.7|19275.4|19271.4|138
1633368900000|2021-10-04 17:35:00|19278.6|19274.6|19275.4|19271.4|19280.1|19276.1|19275.4|19271.4|290
1633369200000|2021-10-04 17:40:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19275.4|19271.4|141
1633369500000|2021-10-04 17:45:00|19275.4|19271.4|19266.1|19262.1|19277|19273|19266.1|19262.1|156
1633369800000|2021-10-04 17:50:00|19269.2|19265.2|19269.2|19265.2|19269.2|19265.2|19266.1|19262.1|472
1633370100000|2021-10-04 17:55:00|19272.3|19268.3|19272.3|19268.3|19272.3|19268.3|19269.2|19265.2|248
1633370400000|2021-10-04 18:00:00|19269.2|19265.2|19272.3|19268.3|19278.6|19274.6|19269.2|19265.2|414
1633370700000|2021-10-04 18:05:00|19269.2|19265.2|19272.3|19268.3|19284.8|19280.8|19269.2|19265.2|483
1633371000000|2021-10-04 18:10:00|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|186
1633371300000|2021-10-04 18:15:00|19272.3|19268.3|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|684
1633371600000|2021-10-04 18:20:00|19262.9|19258.9|19269.2|19265.2|19269.2|19265.2|19262.9|19258.9|631
1633371900000|2021-10-04 18:25:00|19272.3|19268.3|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|271
1633372200000|2021-10-04 18:30:00|19277|19273|19275.4|19271.4|19284.8|19280.8|19272.3|19268.3|343
1633372500000|2021-10-04 18:35:00|19277|19273|19278.6|19274.6|19281.7|19277.7|19275.4|19271.4|260
1633372800000|2021-10-04 18:40:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19272.3|19268.3|475
1633373100000|2021-10-04 18:45:00|19272.3|19268.3|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|286
1633373400000|2021-10-04 18:50:00|19278.6|19274.6|19272.3|19268.3|19281.7|19277.7|19272.3|19268.3|329
1633373700000|2021-10-04 18:55:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|954
1633374000000|2021-10-04 19:00:00|19278.6|19274.6|19269.2|19265.2|19278.6|19274.6|19262.9|19258.9|936
1633374300000|2021-10-04 19:05:00|19266.1|19262.1|19262.9|19258.9|19269.2|19265.2|19256.7|19252.7|484
1633374600000|2021-10-04 19:10:00|19259.8|19255.8|19253.6|19249.6|19259.8|19255.8|19253.6|19249.6|262
1633374900000|2021-10-04 19:15:00|19250.4|19246.4|19262.9|19258.9|19262.9|19258.9|19247.3|19243.3|449
1633375200000|2021-10-04 19:20:00|19266.1|19262.1|19269.2|19265.2|19272.3|19268.3|19262.9|19258.9|309
1633375500000|2021-10-04 19:25:00|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|19262.9|19258.9|512
1633375800000|2021-10-04 19:30:00|19262.9|19258.9|19262.9|19258.9|19269.2|19265.2|19259.8|19255.8|607
1633376100000|2021-10-04 19:35:00|19266.1|19262.1|19281.7|19277.7|19281.7|19277.7|19262.9|19258.9|715
1633376400000|2021-10-04 19:40:00|19278.6|19274.6|19272.3|19268.3|19281.7|19277.7|19269.2|19265.2|819
1633376700000|2021-10-04 19:45:00|19273.9|19269.9|19259.8|19255.8|19275.4|19271.4|19258.3|19254.3|225
1633377000000|2021-10-04 19:50:00|19261.4|19257.4|19259.8|19255.8|19269.2|19265.2|19256.7|19252.7|475
1633377300000|2021-10-04 19:55:00|19256.7|19252.7|19272.3|19268.3|19272.3|19268.3|19253.6|19249.6|1254
1633377600000|2021-10-04 20:00:00|19269.2|19265.2|19262.9|19258.9|19269.2|19265.2|19256.7|19252.7|712
1633377900000|2021-10-04 20:05:00|19266.1|19262.1|19287.9|19283.9|19287.9|19283.9|19262.9|19258.9|828
1633378200000|2021-10-04 20:10:00|19291.1|19287.1|19287.9|19283.9|19291.1|19287.1|19281.7|19277.7|621
1633378500000|2021-10-04 20:15:00|19281.7|19277.7|19278.6|19274.6|19284.8|19280.8|19275.4|19271.4|269
1633378800000|2021-10-04 20:20:00|19281.7|19277.7|19284.8|19280.8|19287.9|19283.9|19281.7|19277.7|329
1633379100000|2021-10-04 20:25:00|19281.7|19277.7|19278.6|19274.6|19284.8|19280.8|19278.6|19274.6|518
1633379400000|2021-10-04 20:30:00|19281.7|19277.7|19278.6|19274.6|19284.8|19280.8|19275.4|19271.4|414
1633379700000|2021-10-04 20:35:00|19281.7|19277.7|19281.7|19277.7|19287.9|19283.9|19278.6|19274.6|103
1633380000000|2021-10-04 20:40:00|19284.8|19280.8|19284.8|19280.8|19287.9|19283.9|19281.7|19277.7|146
1633380300000|2021-10-04 20:45:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19275.4|19271.4|198
1633380600000|2021-10-04 20:50:00|19280.1|19276.1|19281.7|19277.7|19281.7|19277.7|19278.6|19274.6|47
1633380900000|2021-10-04 20:55:00|19278.6|19274.6|19280.1|19276.1|19284.8|19280.8|19278.6|19274.6|298
1633384800000|2021-10-04 22:00:00|19277|19273|19284.8|19280.8|19287.9|19283.9|19275.4|19271.4|100
1633385100000|2021-10-04 22:05:00|19281.7|19277.7|19284.8|19280.8|19284.8|19280.8|19281.7|19277.7|10
1633385400000|2021-10-04 22:10:00|19286.4|19282.4|19286.4|19282.4|19286.4|19282.4|19284.8|19280.8|9
1633385700000|2021-10-04 22:15:00|19284.8|19280.8|19286.4|19282.4|19286.4|19282.4|19284.8|19280.8|3
1633386000000|2021-10-04 22:20:00|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|19281.7|19277.7|8
1633386300000|2021-10-04 22:25:00|19286.4|19282.4|19278.6|19274.6|19286.4|19282.4|19278.6|19274.6|14
1633386600000|2021-10-04 22:30:00|19280.1|19276.1|19275.4|19271.4|19281.7|19277.7|19275.4|19271.4|57
1633386900000|2021-10-04 22:35:00|19273.9|19269.9|19275.4|19271.4|19281.7|19277.7|19269.2|19265.2|74
1633387200000|2021-10-04 22:40:00|19278.6|19274.6|19269.2|19265.2|19278.6|19274.6|19267.6|19263.6|30
1633387500000|2021-10-04 22:45:00|19272.3|19268.3|19272.3|19268.3|19275.4|19271.4|19272.3|19268.3|49
1633387800000|2021-10-04 22:50:00|19275.4|19271.4|19278.6|19274.6|19278.6|19274.6|19273.9|19269.9|15
1633388100000|2021-10-04 22:55:00|19280.1|19276.1|19278.6|19274.6|19280.1|19276.1|19278.6|19274.6|1
1633388400000|2021-10-04 23:00:00|19272.3|19268.3|19278.6|19274.6|19281.7|19277.7|19272.3|19268.3|28
1633388700000|2021-10-04 23:05:00|19280.1|19276.1|19291.1|19287.1|19291.1|19287.1|19280.1|19276.1|22
1633389000000|2021-10-04 23:10:00|19289.5|19285.5|19287.9|19283.9|19291.1|19287.1|19286.4|19282.4|12
1633389300000|2021-10-04 23:15:00|19286.4|19282.4|19291.1|19287.1|19291.1|19287.1|19284.8|19280.8|9
1633389600000|2021-10-04 23:20:00|19287.9|19283.9|19283.3|19279.3|19291.1|19287.1|19281.7|19277.7|25
1633389900000|2021-10-04 23:25:00|19284.8|19280.8|19287.9|19283.9|19287.9|19283.9|19284.8|19280.8|10
1633390200000|2021-10-04 23:30:00|19284.8|19280.8|19287.9|19283.9|19294.2|19290.2|19284.8|19280.8|58
1633390500000|2021-10-04 23:35:00|19286.4|19282.4|19287.9|19283.9|19291.1|19287.1|19284.8|19280.8|26
1633390800000|2021-10-04 23:40:00|19289.5|19285.5|19275.4|19271.4|19297.3|19293.3|19275.4|19271.4|81
1633391100000|2021-10-04 23:45:00|19277|19273|19278.6|19274.6|19281.7|19277.7|19275.4|19271.4|36
1633391400000|2021-10-04 23:50:00|19277|19273|19272.3|19268.3|19277|19273|19272.3|19268.3|33
1633391700000|2021-10-04 23:55:00|19273.9|19269.9|19278.6|19274.6|19281.7|19277.7|19272.3|19268.3|53
1633392000000|2021-10-05 00:00:00|19277|19273|19272.3|19268.3|19280.1|19276.1|19262.9|19258.9|66
1633392300000|2021-10-05 00:05:00|19273.9|19269.9|19272.3|19268.3|19278.6|19274.6|19269.2|19265.2|85
1633392600000|2021-10-05 00:10:00|19273.9|19269.9|19278.6|19274.6|19278.6|19274.6|19272.3|19268.3|41
1633392900000|2021-10-05 00:15:00|19280.1|19276.1|19291.1|19287.1|19294.2|19290.2|19278.6|19274.6|83
1633393200000|2021-10-05 00:20:00|19292.6|19288.6|19284.8|19280.8|19294.2|19290.2|19284.8|19280.8|40
1633393500000|2021-10-05 00:25:00|19286.4|19282.4|19284.8|19280.8|19287.9|19283.9|19278.6|19274.6|39
1633393800000|2021-10-05 00:30:00|19287.9|19283.9|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|58
1633394100000|2021-10-05 00:35:00|19289.5|19285.5|19297.3|19293.3|19300.4|19296.4|19287.9|19283.9|76
1633394400000|2021-10-05 00:40:00|19295.8|19291.8|19294.2|19290.2|19297.3|19293.3|19291.1|19287.1|58
1633394700000|2021-10-05 00:45:00|19297.3|19293.3|19291.1|19287.1|19297.3|19293.3|19291.1|19287.1|24
1633395000000|2021-10-05 00:50:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19287.9|19283.9|19
1633395300000|2021-10-05 00:55:00|19297.3|19293.3|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|134
1633395600000|2021-10-05 01:00:00|19303.6|19299.6|19298.9|19294.9|19303.6|19299.6|19294.2|19290.2|83
1633395900000|2021-10-05 01:05:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19294.2|19290.2|35
1633396200000|2021-10-05 01:10:00|19298.9|19294.9|19300.4|19296.4|19300.4|19296.4|19297.3|19293.3|44
1633396500000|2021-10-05 01:15:00|19298.9|19294.9|19312.9|19308.9|19312.9|19308.9|19297.3|19293.3|58
1633396800000|2021-10-05 01:20:00|19309.8|19305.8|19325.4|19321.4|19325.4|19321.4|19309.8|19305.8|158
1633397100000|2021-10-05 01:25:00|19323.9|19319.9|19319.2|19315.2|19331.7|19327.7|19319.2|19315.2|335
1633397400000|2021-10-05 01:30:00|19320.8|19316.8|19319.2|19315.2|19331.7|19327.7|19319.2|19315.2|74
1633397700000|2021-10-05 01:35:00|19322.3|19318.3|19312.9|19308.9|19322.3|19318.3|19312.9|19308.9|74
1633398000000|2021-10-05 01:40:00|19314.5|19310.5|19312.9|19308.9|19316.1|19312.1|19306.7|19302.7|123
1633398300000|2021-10-05 01:45:00|19309.8|19305.8|19312.9|19308.9|19316.1|19312.1|19309.8|19305.8|53
1633398600000|2021-10-05 01:50:00|19311.4|19307.4|19300.4|19296.4|19311.4|19307.4|19300.4|19296.4|139
1633398900000|2021-10-05 01:55:00|19303.6|19299.6|19309.8|19305.8|19312.9|19308.9|19300.4|19296.4|80
1633399200000|2021-10-05 02:00:00|19312.9|19308.9|19306.7|19302.7|19316.1|19312.1|19306.7|19302.7|45
1633399500000|2021-10-05 02:05:00|19305.1|19301.1|19309.8|19305.8|19309.8|19305.8|19298.9|19294.9|37
1633399800000|2021-10-05 02:10:00|19311.4|19307.4|19309.8|19305.8|19312.9|19308.9|19306.7|19302.7|36
1633400100000|2021-10-05 02:15:00|19306.7|19302.7|19309.8|19305.8|19309.8|19305.8|19306.7|19302.7|35
1633400400000|2021-10-05 02:20:00|19308.3|19304.3|19309.8|19305.8|19312.9|19308.9|19306.7|19302.7|43
1633400700000|2021-10-05 02:25:00|19308.3|19304.3|19306.7|19302.7|19309.8|19305.8|19306.7|19302.7|34
1633401000000|2021-10-05 02:30:00|19308.3|19304.3|19303.6|19299.6|19309.8|19305.8|19302|19298|96
1633401300000|2021-10-05 02:35:00|19297.3|19293.3|19297.3|19293.3|19297.3|19293.3|19297.3|19293.3|9
1633401600000|2021-10-05 02:40:00|19294.2|19290.2|19297.3|19293.3|19297.3|19293.3|19291.1|19287.1|60
1633401900000|2021-10-05 02:45:00|19294.2|19290.2|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|44
1633402200000|2021-10-05 02:50:00|19292.6|19288.6|19291.1|19287.1|19297.3|19293.3|19291.1|19287.1|22
1633402500000|2021-10-05 02:55:00|19294.2|19290.2|19292.6|19288.6|19294.2|19290.2|19291.1|19287.1|26
1633402800000|2021-10-05 03:00:00|19291.1|19287.1|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|10
1633403100000|2021-10-05 03:05:00|19292.6|19288.6|19289.5|19285.5|19292.6|19288.6|19287.9|19283.9|31
1633403400000|2021-10-05 03:10:00|19287.9|19283.9|19284.8|19280.8|19287.9|19283.9|19284.8|19280.8|18
1633403700000|2021-10-05 03:15:00|19283.3|19279.3|19287.9|19283.9|19291.1|19287.1|19281.7|19277.7|25
1633404000000|2021-10-05 03:20:00|19284.8|19280.8|19283.3|19279.3|19287.9|19283.9|19281.7|19277.7|23
1633404300000|2021-10-05 03:25:00|19281.7|19277.7|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|13
1633404600000|2021-10-05 03:30:00|19295.8|19291.8|19300.4|19296.4|19302|19298|19292.6|19288.6|150
1633404900000|2021-10-05 03:35:00|19297.3|19293.3|19287.9|19283.9|19298.9|19294.9|19287.9|19283.9|58
1633405200000|2021-10-05 03:40:00|19291.1|19287.1|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|134
1633405500000|2021-10-05 03:45:00|19281.7|19277.7|19266.1|19262.1|19281.7|19277.7|19262.9|19258.9|254
1633405800000|2021-10-05 03:50:00|19262.9|19258.9|19259.8|19255.8|19266.1|19262.1|19255.1|19251.1|212
1633406100000|2021-10-05 03:55:00|19253.6|19249.6|19253.6|19249.6|19259.8|19255.8|19253.6|19249.6|65
1633406400000|2021-10-05 04:00:00|19255.1|19251.1|19256.7|19252.7|19259.8|19255.8|19253.6|19249.6|78
1633406700000|2021-10-05 04:05:00|19258.3|19254.3|19256.7|19252.7|19259.8|19255.8|19253.6|19249.6|39
1633407000000|2021-10-05 04:10:00|19259.8|19255.8|19269.2|19265.2|19269.2|19265.2|19258.3|19254.3|160
1633407300000|2021-10-05 04:15:00|19267.6|19263.6|19266.1|19262.1|19269.2|19265.2|19262.9|19258.9|26
1633407600000|2021-10-05 04:20:00|19264.5|19260.5|19262.9|19258.9|19266.1|19262.1|19262.9|19258.9|26
1633407900000|2021-10-05 04:25:00|19264.5|19260.5|19264.5|19260.5|19266.1|19262.1|19262.9|19258.9|31
1633408200000|2021-10-05 04:30:00|19266.1|19262.1|19270.8|19266.8|19272.3|19268.3|19266.1|19262.1|28
1633408500000|2021-10-05 04:35:00|19269.2|19265.2|19272.3|19268.3|19272.3|19268.3|19266.1|19262.1|15
1633408800000|2021-10-05 04:40:00|19269.2|19265.2|19266.1|19262.1|19269.2|19265.2|19266.1|19262.1|23
1633409100000|2021-10-05 04:45:00|19264.5|19260.5|19259.8|19255.8|19264.5|19260.5|19253.6|19249.6|82
1633409400000|2021-10-05 04:50:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|21
1633409700000|2021-10-05 04:55:00|19258.3|19254.3|19262.9|19258.9|19262.9|19258.9|19253.6|19249.6|44
1633410000000|2021-10-05 05:00:00|19264.5|19260.5|19266.1|19262.1|19270.8|19266.8|19262.9|19258.9|31
1633410300000|2021-10-05 05:05:00|19267.6|19263.6|19262.9|19258.9|19269.2|19265.2|19262.9|19258.9|7
1633410600000|2021-10-05 05:10:00|19264.5|19260.5|19272.3|19268.3|19272.3|19268.3|19262.9|19258.9|45
1633410900000|2021-10-05 05:15:00|19270.8|19266.8|19266.1|19262.1|19270.8|19266.8|19266.1|19262.1|33
1633411200000|2021-10-05 05:20:00|19262.9|19258.9|19259.8|19255.8|19262.9|19258.9|19259.8|19255.8|17
1633411500000|2021-10-05 05:25:00|19258.3|19254.3|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|22
1633411800000|2021-10-05 05:30:00|19262.9|19258.9|19255.1|19251.1|19262.9|19258.9|19253.6|19249.6|60
1633412100000|2021-10-05 05:35:00|19253.6|19249.6|19250.4|19246.4|19256.7|19252.7|19250.4|19246.4|24
1633412400000|2021-10-05 05:40:00|19253.6|19249.6|19253.6|19249.6|19258.3|19254.3|19253.6|19249.6|112
1633412700000|2021-10-05 05:45:00|19250.4|19246.4|19250.4|19246.4|19256.7|19252.7|19250.4|19246.4|147
1633413000000|2021-10-05 05:50:00|19253.6|19249.6|19259.8|19255.8|19266.1|19262.1|19253.6|19249.6|105
1633413300000|2021-10-05 05:55:00|19262.9|19258.9|19269.2|19265.2|19272.3|19268.3|19262.9|19258.9|70
1633413600000|2021-10-05 06:00:00|19266.1|19262.1|19256.7|19252.7|19269.2|19265.2|19253.6|19249.6|75
1633413900000|2021-10-05 06:05:00|19258.3|19254.3|19269.2|19265.2|19269.2|19265.2|19256.7|19252.7|69
1633414200000|2021-10-05 06:10:00|19272.3|19268.3|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|159
1633414500000|2021-10-05 06:15:00|19273.9|19269.9|19284.8|19280.8|19291.1|19287.1|19269.2|19265.2|135
1633414800000|2021-10-05 06:20:00|19283.3|19279.3|19275.4|19271.4|19284.8|19280.8|19272.3|19268.3|74
1633415100000|2021-10-05 06:25:00|19272.3|19268.3|19266.1|19262.1|19277|19273|19259.8|19255.8|92
1633415400000|2021-10-05 06:30:00|19267.6|19263.6|19256.7|19252.7|19270.8|19266.8|19253.6|19249.6|185
1633415700000|2021-10-05 06:35:00|19258.3|19254.3|19262.9|19258.9|19269.2|19265.2|19252|19248|170
1633416000000|2021-10-05 06:40:00|19261.4|19257.4|19253.6|19249.6|19266.1|19262.1|19253.6|19249.6|105
1633416300000|2021-10-05 06:45:00|19256.7|19252.7|19247.3|19243.3|19256.7|19252.7|19241.1|19237.1|188
1633416600000|2021-10-05 06:50:00|19245.8|19241.8|19247.3|19243.3|19250.4|19246.4|19237.9|19233.9|122
1633416900000|2021-10-05 06:55:00|19250.4|19246.4|19250.4|19246.4|19253.6|19249.6|19242.6|19238.6|119
1633417200000|2021-10-05 07:00:00|19253.6|19249.6|19256.7|19252.7|19269.2|19265.2|19244.2|19240.2|436
1633417500000|2021-10-05 07:05:00|19258.3|19254.3|19250.4|19246.4|19259.8|19255.8|19247.3|19243.3|165
1633417800000|2021-10-05 07:10:00|19252|19248|19247.3|19243.3|19253.6|19249.6|19230.1|19226.1|257
1633418100000|2021-10-05 07:15:00|19248.9|19244.9|19266.1|19262.1|19266.1|19262.1|19244.2|19240.2|167
1633418400000|2021-10-05 07:20:00|19262.9|19258.9|19256.7|19252.7|19267.6|19263.6|19250.4|19246.4|161
1633418700000|2021-10-05 07:25:00|19253.6|19249.6|19262.9|19258.9|19272.3|19268.3|19253.6|19249.6|73
1633419000000|2021-10-05 07:30:00|19264.5|19260.5|19266.1|19262.1|19275.4|19271.4|19259.8|19255.8|80
1633419300000|2021-10-05 07:35:00|19269.2|19265.2|19275.4|19271.4|19278.6|19274.6|19262.9|19258.9|90
1633419600000|2021-10-05 07:40:00|19273.9|19269.9|19287.9|19283.9|19287.9|19283.9|19272.3|19268.3|133
1633419900000|2021-10-05 07:45:00|19291.1|19287.1|19294.2|19290.2|19303.6|19299.6|19287.9|19283.9|238
1633420200000|2021-10-05 07:50:00|19291.1|19287.1|19297.3|19293.3|19300.4|19296.4|19284.8|19280.8|153
1633420500000|2021-10-05 07:55:00|19295.8|19291.8|19300.4|19296.4|19303.6|19299.6|19287.9|19283.9|85
1633420800000|2021-10-05 08:00:00|19302|19298|19294.2|19290.2|19306.7|19302.7|19294.2|19290.2|92
1633421100000|2021-10-05 08:05:00|19297.3|19293.3|19291.1|19287.1|19297.3|19293.3|19287.9|19283.9|79
1633421400000|2021-10-05 08:10:00|19294.2|19290.2|19278.6|19274.6|19300.4|19296.4|19278.6|19274.6|239
1633421700000|2021-10-05 08:15:00|19281.7|19277.7|19272.3|19268.3|19284.8|19280.8|19272.3|19268.3|164
1633422000000|2021-10-05 08:20:00|19270.8|19266.8|19266.1|19262.1|19270.8|19266.8|19262.9|19258.9|115
1633422300000|2021-10-05 08:25:00|19267.6|19263.6|19275.4|19271.4|19278.6|19274.6|19267.6|19263.6|83
1633422600000|2021-10-05 08:30:00|19272.3|19268.3|19262.9|19258.9|19273.9|19269.9|19259.8|19255.8|121
1633422900000|2021-10-05 08:35:00|19266.1|19262.1|19253.6|19249.6|19266.1|19262.1|19253.6|19249.6|187
1633423200000|2021-10-05 08:40:00|19256.7|19252.7|19259.8|19255.8|19262.9|19258.9|19253.6|19249.6|140
1633423500000|2021-10-05 08:45:00|19258.3|19254.3|19262.9|19258.9|19262.9|19258.9|19256.7|19252.7|92
1633423800000|2021-10-05 08:50:00|19259.8|19255.8|19259.8|19255.8|19262.9|19258.9|19256.7|19252.7|70
1633424100000|2021-10-05 08:55:00|19258.3|19254.3|19253.6|19249.6|19259.8|19255.8|19253.6|19249.6|41
1633424400000|2021-10-05 09:00:00|19250.4|19246.4|19256.7|19252.7|19259.8|19255.8|19250.4|19246.4|66
1633424700000|2021-10-05 09:05:00|19253.6|19249.6|19262.9|19258.9|19266.1|19262.1|19253.6|19249.6|103
1633425000000|2021-10-05 09:10:00|19266.1|19262.1|19253.6|19249.6|19272.3|19268.3|19253.6|19249.6|244
1633425300000|2021-10-05 09:15:00|19252|19248|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|156
1633425600000|2021-10-05 09:20:00|19247.3|19243.3|19259.8|19255.8|19259.8|19255.8|19247.3|19243.3|132
1633425900000|2021-10-05 09:25:00|19256.7|19252.7|19253.6|19249.6|19259.8|19255.8|19250.4|19246.4|160
1633426200000|2021-10-05 09:30:00|19256.7|19252.7|19261.4|19257.4|19262.9|19258.9|19256.7|19252.7|119
1633426500000|2021-10-05 09:35:00|19262.9|19258.9|19250.4|19246.4|19262.9|19258.9|19250.4|19246.4|137
1633426800000|2021-10-05 09:40:00|19247.3|19243.3|19250.4|19246.4|19253.6|19249.6|19244.2|19240.2|140
1633427100000|2021-10-05 09:45:00|19247.3|19243.3|19250.4|19246.4|19253.6|19249.6|19247.3|19243.3|120
1633427400000|2021-10-05 09:50:00|19247.3|19243.3|19234.8|19230.8|19247.3|19243.3|19234.8|19230.8|174
1633427700000|2021-10-05 09:55:00|19231.7|19227.7|19228.6|19224.6|19234.8|19230.8|19225.4|19221.4|208
1633428000000|2021-10-05 10:00:00|19231.7|19227.7|19241.1|19237.1|19241.1|19237.1|19230.1|19226.1|138
1633428300000|2021-10-05 10:05:00|19242.6|19238.6|19237.9|19233.9|19244.2|19240.2|19234.8|19230.8|97
1633428600000|2021-10-05 10:10:00|19236.4|19232.4|19237.9|19233.9|19242.6|19238.6|19236.4|19232.4|108
1633428900000|2021-10-05 10:15:00|19234.8|19230.8|19234.8|19230.8|19237.9|19233.9|19234.8|19230.8|51
1633429200000|2021-10-05 10:20:00|19236.4|19232.4|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|203
1633429500000|2021-10-05 10:25:00|19242.6|19238.6|19234.8|19230.8|19244.2|19240.2|19234.8|19230.8|103
1633429800000|2021-10-05 10:30:00|19237.9|19233.9|19244.2|19240.2|19244.2|19240.2|19234.8|19230.8|221
1633430100000|2021-10-05 10:35:00|19242.6|19238.6|19228.6|19224.6|19244.2|19240.2|19228.6|19224.6|291
1633430400000|2021-10-05 10:40:00|19225.4|19221.4|19228.6|19224.6|19231.7|19227.7|19225.4|19221.4|184
1633430700000|2021-10-05 10:45:00|19230.1|19226.1|19228.6|19224.6|19231.7|19227.7|19222.3|19218.3|122
1633431000000|2021-10-05 10:50:00|19230.1|19226.1|19228.6|19224.6|19231.7|19227.7|19225.4|19221.4|95
1633431300000|2021-10-05 10:55:00|19231.7|19227.7|19234.8|19230.8|19237.9|19233.9|19228.6|19224.6|119
1633431600000|2021-10-05 11:00:00|19231.7|19227.7|19234.8|19230.8|19234.8|19230.8|19231.7|19227.7|101
1633431900000|2021-10-05 11:05:00|19237.9|19233.9|19234.8|19230.8|19241.1|19237.1|19234.8|19230.8|52
1633432200000|2021-10-05 11:10:00|19231.7|19227.7|19228.6|19224.6|19231.7|19227.7|19222.3|19218.3|143
1633432500000|2021-10-05 11:15:00|19231.7|19227.7|19222.3|19218.3|19231.7|19227.7|19222.3|19218.3|104
1633432800000|2021-10-05 11:20:00|19219.2|19215.2|19231.7|19227.7|19231.7|19227.7|19216.1|19212.1|343
1633433100000|2021-10-05 11:25:00|19228.6|19224.6|19216.1|19212.1|19231.7|19227.7|19209.8|19205.8|526
1633433400000|2021-10-05 11:30:00|19219.2|19215.2|19228.6|19224.6|19231.7|19227.7|19216.1|19212.1|329
1633433700000|2021-10-05 11:35:00|19231.7|19227.7|19234.8|19230.8|19237.9|19233.9|19231.7|19227.7|240
1633434000000|2021-10-05 11:40:00|19231.7|19227.7|19234.8|19230.8|19237.9|19233.9|19231.7|19227.7|177
1633434300000|2021-10-05 11:45:00|19233.3|19229.3|19228.6|19224.6|19234.8|19230.8|19228.6|19224.6|147
1633434600000|2021-10-05 11:50:00|19231.7|19227.7|19237.9|19233.9|19237.9|19233.9|19231.7|19227.7|120
1633434900000|2021-10-05 11:55:00|19234.8|19230.8|19245.8|19241.8|19247.3|19243.3|19234.8|19230.8|195
1633435200000|2021-10-05 12:00:00|19244.2|19240.2|19253.6|19249.6|19256.7|19252.7|19244.2|19240.2|310
1633435500000|2021-10-05 12:05:00|19250.4|19246.4|19262.9|19258.9|19262.9|19258.9|19250.4|19246.4|308
1633435800000|2021-10-05 12:10:00|19261.4|19257.4|19269.2|19265.2|19278.6|19274.6|19259.8|19255.8|256
1633436100000|2021-10-05 12:15:00|19266.1|19262.1|19262.9|19258.9|19275.4|19271.4|19259.8|19255.8|266
1633436400000|2021-10-05 12:20:00|19266.1|19262.1|19259.8|19255.8|19266.1|19262.1|19256.7|19252.7|388
1633436700000|2021-10-05 12:25:00|19256.7|19252.7|19244.2|19240.2|19256.7|19252.7|19241.1|19237.1|391
1633437000000|2021-10-05 12:30:00|19241.1|19237.1|19228.6|19224.6|19250.4|19246.4|19228.6|19224.6|420
1633437300000|2021-10-05 12:35:00|19231.7|19227.7|19225.4|19221.4|19237.9|19233.9|19222.3|19218.3|489
1633437600000|2021-10-05 12:40:00|19222.3|19218.3|19222.3|19218.3|19228.6|19224.6|19212.9|19208.9|430
1633437900000|2021-10-05 12:45:00|19220.8|19216.8|19231.7|19227.7|19237.9|19233.9|19219.2|19215.2|271
1633438200000|2021-10-05 12:50:00|19233.3|19229.3|19231.7|19227.7|19233.3|19229.3|19220.8|19216.8|314
1633438500000|2021-10-05 12:55:00|19234.8|19230.8|19230.1|19226.1|19237.9|19233.9|19225.4|19221.4|204
1633438800000|2021-10-05 13:00:00|19228.6|19224.6|19219.2|19215.2|19236.4|19232.4|19216.1|19212.1|329
1633439100000|2021-10-05 13:05:00|19216.1|19212.1|19194.2|19190.2|19216.1|19212.1|19191.1|19187.1|720
1633439400000|2021-10-05 13:10:00|19195.8|19191.8|19194.2|19190.2|19200.4|19196.4|19194.2|19190.2|793
1633439700000|2021-10-05 13:15:00|19203.6|19199.6|19225.4|19221.4|19225.4|19221.4|19200.4|19196.4|297
1633440000000|2021-10-05 13:20:00|19222.3|19218.3|19212.9|19208.9|19222.3|19218.3|19209.8|19205.8|516
1633440300000|2021-10-05 13:25:00|19214.5|19210.5|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|324
1633440600000|2021-10-05 13:30:00|19216.1|19212.1|19220.8|19216.8|19228.6|19224.6|19203.6|19199.6|880
1633440900000|2021-10-05 13:35:00|19219.2|19215.2|19212.9|19208.9|19219.2|19215.2|19194.2|19190.2|873
1633441200000|2021-10-05 13:40:00|19216.1|19212.1|19222.3|19218.3|19225.4|19221.4|19209.8|19205.8|555
1633441500000|2021-10-05 13:45:00|19223.9|19219.9|19206.7|19202.7|19225.4|19221.4|19203.6|19199.6|686
1633441800000|2021-10-05 13:50:00|19203.6|19199.6|19181.7|19177.7|19203.6|19199.6|19178.6|19174.6|1114
1633442100000|2021-10-05 13:55:00|19175.4|19171.4|19164.5|19160.5|19181.7|19177.7|19164.5|19160.5|1225
1633442400000|2021-10-05 14:00:00|19153.6|19149.6|19128.6|19124.6|19156.7|19152.7|19128.6|19124.6|1682
1633442700000|2021-10-05 14:05:00|19130.1|19126.1|19147.3|19143.3|19156.7|19152.7|19122.3|19118.3|1523
1633443000000|2021-10-05 14:10:00|19144.2|19140.2|19125.4|19121.4|19150.4|19146.4|19112.9|19108.9|749
1633443300000|2021-10-05 14:15:00|19122.3|19118.3|19147.3|19143.3|19147.3|19143.3|19122.3|19118.3|1145
1633443600000|2021-10-05 14:20:00|19144.2|19140.2|19147.3|19143.3|19153.6|19149.6|19141.1|19137.1|910
1633443900000|2021-10-05 14:25:00|19144.2|19140.2|19134.8|19130.8|19153.6|19149.6|19131.7|19127.7|1056
1633444200000|2021-10-05 14:30:00|19131.7|19127.7|19125.4|19121.4|19134.8|19130.8|19116.1|19112.1|1155
1633444500000|2021-10-05 14:35:00|19122.3|19118.3|19087.9|19083.9|19125.4|19121.4|19084.8|19080.8|1623
1633444800000|2021-10-05 14:40:00|19086.4|19082.4|19078.6|19074.6|19094.2|19090.2|19078.6|19074.6|1070
1633445100000|2021-10-05 14:45:00|19075.4|19071.4|19081.7|19077.7|19094.2|19090.2|19072.3|19068.3|1582
1633445400000|2021-10-05 14:50:00|19084.8|19080.8|19091.1|19087.1|19094.2|19090.2|19081.7|19077.7|770
1633445700000|2021-10-05 14:55:00|19089.5|19085.5|19091.1|19087.1|19103.6|19099.6|19087.9|19083.9|980
1633446000000|2021-10-05 15:00:00|19089.5|19085.5|19087.9|19083.9|19097.3|19093.3|19081.7|19077.7|1187
1633446300000|2021-10-05 15:05:00|19091.1|19087.1|19087.9|19083.9|19094.2|19090.2|19084.8|19080.8|778
1633446600000|2021-10-05 15:10:00|19091.1|19087.1|19081.7|19077.7|19091.1|19087.1|19066.1|19062.1|949
1633446900000|2021-10-05 15:15:00|19083.3|19079.3|19077|19073|19084.8|19080.8|19069.2|19065.2|764
1633447200000|2021-10-05 15:20:00|19078.6|19074.6|19103.6|19099.6|19103.6|19099.6|19075.4|19071.4|977
1633447500000|2021-10-05 15:25:00|19102|19098|19103.6|19099.6|19106.7|19102.7|19094.2|19090.2|592
1633447800000|2021-10-05 15:30:00|19106.7|19102.7|19103.6|19099.6|19109.8|19105.8|19097.3|19093.3|717
1633448100000|2021-10-05 15:35:00|19106.7|19102.7|19119.2|19115.2|19125.4|19121.4|19105.1|19101.1|348
1633448400000|2021-10-05 15:40:00|19122.3|19118.3|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|282
1633448700000|2021-10-05 15:45:00|19116.1|19112.1|19100.4|19096.4|19116.1|19112.1|19100.4|19096.4|533
1633449000000|2021-10-05 15:50:00|19102|19098|19097.3|19093.3|19103.6|19099.6|19091.1|19087.1|419
1633449300000|2021-10-05 15:55:00|19094.2|19090.2|19100.4|19096.4|19100.4|19096.4|19094.2|19090.2|485
1633449600000|2021-10-05 16:00:00|19098.9|19094.9|19094.2|19090.2|19100.4|19096.4|19091.1|19087.1|290
1633449900000|2021-10-05 16:05:00|19097.3|19093.3|19084.8|19080.8|19100.4|19096.4|19084.8|19080.8|170
1633450200000|2021-10-05 16:10:00|19086.4|19082.4|19084.8|19080.8|19087.9|19083.9|19078.6|19074.6|358
1633450500000|2021-10-05 16:15:00|19083.3|19079.3|19106.7|19102.7|19106.7|19102.7|19081.7|19077.7|432
1633450800000|2021-10-05 16:20:00|19108.3|19104.3|19116.1|19112.1|19122.3|19118.3|19108.3|19104.3|377
1633451100000|2021-10-05 16:25:00|19119.2|19115.2|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|96
1633451400000|2021-10-05 16:30:00|19116.1|19112.1|19116.1|19112.1|19119.2|19115.2|19116.1|19112.1|263
1633451700000|2021-10-05 16:35:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19108.3|19104.3|277
1633452000000|2021-10-05 16:40:00|19114.5|19110.5|19103.6|19099.6|19114.5|19110.5|19103.6|19099.6|241
1633452300000|2021-10-05 16:45:00|19106.7|19102.7|19119.2|19115.2|19119.2|19115.2|19105.1|19101.1|296
1633452600000|2021-10-05 16:50:00|19116.1|19112.1|19116.1|19112.1|19116.1|19112.1|19106.7|19102.7|430
1633452900000|2021-10-05 16:55:00|19112.9|19108.9|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|128
1633453200000|2021-10-05 17:00:00|19116.1|19112.1|19114.5|19110.5|19116.1|19112.1|19109.8|19105.8|293
1633453500000|2021-10-05 17:05:00|19116.1|19112.1|19122.3|19118.3|19122.3|19118.3|19112.9|19108.9|358
1633453800000|2021-10-05 17:10:00|19120.8|19116.8|19131.7|19127.7|19131.7|19127.7|19119.2|19115.2|300
1633454100000|2021-10-05 17:15:00|19128.6|19124.6|19125.4|19121.4|19128.6|19124.6|19122.3|19118.3|154
1633454400000|2021-10-05 17:20:00|19123.9|19119.9|19123.9|19119.9|19125.4|19121.4|19122.3|19118.3|154
1633454700000|2021-10-05 17:25:00|19125.4|19121.4|19119.2|19115.2|19125.4|19121.4|19116.1|19112.1|86
1633455000000|2021-10-05 17:30:00|19116.1|19112.1|19119.2|19115.2|19119.2|19115.2|19112.9|19108.9|172
1633455300000|2021-10-05 17:35:00|19122.3|19118.3|19125.4|19121.4|19125.4|19121.4|19119.2|19115.2|179
1633455600000|2021-10-05 17:40:00|19128.6|19124.6|19128.6|19124.6|19134.8|19130.8|19128.6|19124.6|537
1633455900000|2021-10-05 17:45:00|19131.7|19127.7|19131.7|19127.7|19141.1|19137.1|19128.6|19124.6|605
1633456200000|2021-10-05 17:50:00|19128.6|19124.6|19131.7|19127.7|19131.7|19127.7|19128.6|19124.6|93
1633456500000|2021-10-05 17:55:00|19128.6|19124.6|19119.2|19115.2|19128.6|19124.6|19119.2|19115.2|193
1633456800000|2021-10-05 18:00:00|19116.1|19112.1|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|242
1633457100000|2021-10-05 18:05:00|19117.6|19113.6|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|127
1633457400000|2021-10-05 18:10:00|19116.1|19112.1|19112.9|19108.9|19119.2|19115.2|19109.8|19105.8|176
1633457700000|2021-10-05 18:15:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19106.7|19102.7|177
1633458000000|2021-10-05 18:20:00|19116.1|19112.1|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|201
1633458300000|2021-10-05 18:25:00|19109.8|19105.8|19100.4|19096.4|19112.9|19108.9|19100.4|19096.4|331
1633458600000|2021-10-05 18:30:00|19103.6|19099.6|19084.8|19080.8|19103.6|19099.6|19081.7|19077.7|783
1633458900000|2021-10-05 18:35:00|19081.7|19077.7|19094.2|19090.2|19097.3|19093.3|19081.7|19077.7|591
1633459200000|2021-10-05 18:40:00|19097.3|19093.3|19097.3|19093.3|19100.4|19096.4|19091.1|19087.1|633
1633459500000|2021-10-05 18:45:00|19098.9|19094.9|19097.3|19093.3|19103.6|19099.6|19097.3|19093.3|672
1633459800000|2021-10-05 18:50:00|19094.2|19090.2|19106.7|19102.7|19112.9|19108.9|19094.2|19090.2|466
1633460100000|2021-10-05 18:55:00|19103.6|19099.6|19081.7|19077.7|19106.7|19102.7|19081.7|19077.7|942
1633460400000|2021-10-05 19:00:00|19078.6|19074.6|19075.4|19071.4|19084.8|19080.8|19075.4|19071.4|958
1633460700000|2021-10-05 19:05:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19075.4|19071.4|298
1633461000000|2021-10-05 19:10:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|205
1633461300000|2021-10-05 19:15:00|19077|19073|19072.3|19068.3|19078.6|19074.6|19072.3|19068.3|308
1633461600000|2021-10-05 19:20:00|19075.4|19071.4|19081.7|19077.7|19084.8|19080.8|19075.4|19071.4|378
1633461900000|2021-10-05 19:25:00|19080.1|19076.1|19084.8|19080.8|19084.8|19080.8|19080.1|19076.1|89
1633462200000|2021-10-05 19:30:00|19081.7|19077.7|19084.8|19080.8|19087.9|19083.9|19081.7|19077.7|159
1633462500000|2021-10-05 19:35:00|19086.4|19082.4|19084.8|19080.8|19087.9|19083.9|19084.8|19080.8|52
1633462800000|2021-10-05 19:40:00|19081.7|19077.7|19075.4|19071.4|19084.8|19080.8|19075.4|19071.4|225
1633463100000|2021-10-05 19:45:00|19077|19073|19081.7|19077.7|19084.8|19080.8|19075.4|19071.4|641
1633463400000|2021-10-05 19:50:00|19078.6|19074.6|19103.6|19099.6|19103.6|19099.6|19075.4|19071.4|1103
1633463700000|2021-10-05 19:55:00|19102|19098|19087.9|19083.9|19112.9|19108.9|19084.8|19080.8|1911
1633464000000|2021-10-05 20:00:00|19084.8|19080.8|19075.4|19071.4|19094.2|19090.2|19075.4|19071.4|1021
1633464300000|2021-10-05 20:05:00|19072.3|19068.3|19070.8|19066.8|19072.3|19068.3|19066.1|19062.1|347
1633464600000|2021-10-05 20:10:00|19069.2|19065.2|19066.1|19062.1|19075.4|19071.4|19062.9|19058.9|489
1633464900000|2021-10-05 20:15:00|19062.9|19058.9|19062.9|19058.9|19062.9|19058.9|19056.7|19052.7|276
1633465200000|2021-10-05 20:20:00|19066.1|19062.1|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|527
1633465500000|2021-10-05 20:25:00|19072.3|19068.3|19069.2|19065.2|19072.3|19068.3|19069.2|19065.2|259
1633465800000|2021-10-05 20:30:00|19072.3|19068.3|19072.3|19068.3|19078.6|19074.6|19069.2|19065.2|212
1633466100000|2021-10-05 20:35:00|19069.2|19065.2|19081.7|19077.7|19084.8|19080.8|19069.2|19065.2|219
1633466400000|2021-10-05 20:40:00|19078.6|19074.6|19091.1|19087.1|19097.3|19093.3|19078.6|19074.6|425
1633466700000|2021-10-05 20:45:00|19092.6|19088.6|19087.9|19083.9|19092.6|19088.6|19081.7|19077.7|203
1633467000000|2021-10-05 20:50:00|19089.5|19085.5|19087.9|19083.9|19091.1|19087.1|19084.8|19080.8|69
1633467300000|2021-10-05 20:55:00|19089.5|19085.5|19094.2|19090.2|19094.2|19090.2|19087.9|19083.9|247
1633471200000|2021-10-05 22:00:00|19092.6|19088.6|19083.3|19079.3|19094.2|19090.2|19078.6|19074.6|125
1633471500000|2021-10-05 22:05:00|19081.7|19077.7|19081.7|19077.7|19084.8|19080.8|19081.7|19077.7|57
1633471800000|2021-10-05 22:10:00|19080.1|19076.1|19080.1|19076.1|19081.7|19077.7|19078.6|19074.6|43
1633472100000|2021-10-05 22:15:00|19078.6|19074.6|19080.1|19076.1|19081.7|19077.7|19077|19073|43
1633472400000|2021-10-05 22:20:00|19078.6|19074.6|19080.1|19076.1|19081.7|19077.7|19078.6|19074.6|8
1633472700000|2021-10-05 22:25:00|19078.6|19074.6|19078.6|19074.6|19080.1|19076.1|19075.4|19071.4|9
1633473000000|2021-10-05 22:30:00|19077|19073|19077|19073|19078.6|19074.6|19075.4|19071.4|12
1633473300000|2021-10-05 22:35:00|19078.6|19074.6|19069.2|19065.2|19078.6|19074.6|19066.1|19062.1|47
1633473600000|2021-10-05 22:40:00|19067.6|19063.6|19072.3|19068.3|19075.4|19071.4|19066.1|19062.1|97
1633473900000|2021-10-05 22:45:00|19070.8|19066.8|19066.1|19062.1|19072.3|19068.3|19066.1|19062.1|15
1633474200000|2021-10-05 22:50:00|19062.9|19058.9|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|50
1633474500000|2021-10-05 22:55:00|19067.6|19063.6|19070.8|19066.8|19070.8|19066.8|19066.1|19062.1|7
1633474800000|2021-10-05 23:00:00|19069.2|19065.2|19078.6|19074.6|19078.6|19074.6|19069.2|19065.2|20
1633475100000|2021-10-05 23:05:00|19077|19073|19069.2|19065.2|19078.6|19074.6|19069.2|19065.2|33
1633475400000|2021-10-05 23:10:00|19067.6|19063.6|19069.2|19065.2|19069.2|19065.2|19064.5|19060.5|60
1633475700000|2021-10-05 23:15:00|19072.3|19068.3|19073.9|19069.9|19075.4|19071.4|19072.3|19068.3|39
1633476000000|2021-10-05 23:20:00|19075.4|19071.4|19075.4|19071.4|19075.4|19071.4|19072.3|19068.3|0
1633476300000|2021-10-05 23:25:00|||||||||2
1633476600000|2021-10-05 23:30:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19078.6|19074.6|21
1633476900000|2021-10-05 23:35:00|19075.4|19071.4|19069.2|19065.2|19075.4|19071.4|19069.2|19065.2|35
1633477200000|2021-10-05 23:40:00|19072.3|19068.3|19069.2|19065.2|19072.3|19068.3|19069.2|19065.2|20
1633477500000|2021-10-05 23:45:00|19072.3|19068.3|19059.8|19055.8|19072.3|19068.3|19059.8|19055.8|62
1633477800000|2021-10-05 23:50:00|19062.9|19058.9|19066.1|19062.1|19066.1|19062.1|19059.8|19055.8|54
1633478100000|2021-10-05 23:55:00|19070.8|19066.8|19072.3|19068.3|19073.9|19069.9|19070.8|19066.8|26
1633478400000|2021-10-06 00:00:00|19067.6|19063.6|19062.9|19058.9|19067.6|19063.6|19059.8|19055.8|69
1633478700000|2021-10-06 00:05:00|19061.4|19057.4|19053.6|19049.6|19061.4|19057.4|19045.8|19041.8|116
1633479000000|2021-10-06 00:10:00|19055.1|19051.1|19037.9|19033.9|19055.1|19051.1|19037.9|19033.9|149
1633479300000|2021-10-06 00:15:00|19034.8|19030.8|19037.9|19033.9|19041.1|19037.1|19034.8|19030.8|143
1633479600000|2021-10-06 00:20:00|19041.1|19037.1|19034.8|19030.8|19041.1|19037.1|19025.4|19021.4|122
1633479900000|2021-10-06 00:25:00|19036.4|19032.4|19028.6|19024.6|19036.4|19032.4|19025.4|19021.4|60
1633480200000|2021-10-06 00:30:00|19025.4|19021.4|19034.8|19030.8|19034.8|19030.8|19022.3|19018.3|103
1633480500000|2021-10-06 00:35:00|19031.7|19027.7|19031.7|19027.7|19033.3|19029.3|19028.6|19024.6|49
1633480800000|2021-10-06 00:40:00|19030.1|19026.1|19022.3|19018.3|19034.8|19030.8|19022.3|19018.3|83
1633481100000|2021-10-06 00:45:00|19019.2|19015.2|19022.3|19018.3|19022.3|19018.3|19012.9|19008.9|116
1633481400000|2021-10-06 00:50:00|19019.2|19015.2|19025.4|19021.4|19025.4|19021.4|19019.2|19015.2|100
1633481700000|2021-10-06 00:55:00|19023.9|19019.9|19011.4|19007.4|19027|19023|19009.8|19005.8|94
1633482000000|2021-10-06 01:00:00|19012.9|19008.9|19012.9|19008.9|19016.1|19012.1|19003.6|18999.6|336
1633482300000|2021-10-06 01:05:00|19016.1|19012.1|19031.7|19027.7|19031.7|19027.7|19011.4|19007.4|133
1633482600000|2021-10-06 01:10:00|19033.3|19029.3|19031.7|19027.7|19037.9|19033.9|19025.4|19021.4|93
1633482900000|2021-10-06 01:15:00|19033.3|19029.3|19025.4|19021.4|19034.8|19030.8|19025.4|19021.4|46
1633483200000|2021-10-06 01:20:00|19022.3|19018.3|19028.6|19024.6|19030.1|19026.1|19022.3|19018.3|52
1633483500000|2021-10-06 01:25:00|19027|19023|19025.4|19021.4|19031.7|19027.7|19022.3|19018.3|65
1633483800000|2021-10-06 01:30:00|19022.3|19018.3|19022.3|19018.3|19025.4|19021.4|19012.9|19008.9|106
1633484100000|2021-10-06 01:35:00|19023.9|19019.9|19025.4|19021.4|19028.6|19024.6|19022.3|19018.3|45
1633484400000|2021-10-06 01:40:00|19027|19023|19028.6|19024.6|19037.9|19033.9|19025.4|19021.4|61
1633484700000|2021-10-06 01:45:00|19027|19023|19031.7|19027.7|19034.8|19030.8|19025.4|19021.4|68
1633485000000|2021-10-06 01:50:00|19034.8|19030.8|19044.2|19040.2|19044.2|19040.2|19027|19023|202
1633485300000|2021-10-06 01:55:00|19047.3|19043.3|19034.8|19030.8|19047.3|19043.3|19034.8|19030.8|93
1633485600000|2021-10-06 02:00:00|19037.9|19033.9|19034.8|19030.8|19041.1|19037.1|19034.8|19030.8|146
1633485900000|2021-10-06 02:05:00|19036.4|19032.4|19028.6|19024.6|19041.1|19037.1|19028.6|19024.6|61
1633486200000|2021-10-06 02:10:00|19025.4|19021.4|19022.3|19018.3|19025.4|19021.4|19019.2|19015.2|32
1633486500000|2021-10-06 02:15:00|19025.4|19021.4|19022.3|19018.3|19025.4|19021.4|19022.3|19018.3|109
1633486800000|2021-10-06 02:20:00|19023.9|19019.9|19016.1|19012.1|19025.4|19021.4|19016.1|19012.1|68
1633487100000|2021-10-06 02:25:00|19017.6|19013.6|19019.2|19015.2|19019.2|19015.2|19016.1|19012.1|26
1633487400000|2021-10-06 02:30:00|19020.8|19016.8|19022.3|19018.3|19022.3|19018.3|19019.2|19015.2|17
1633487700000|2021-10-06 02:35:00|19025.4|19021.4|19025.4|19021.4|19025.4|19021.4|19025.4|19021.4|34
1633488000000|2021-10-06 02:40:00|19023.9|19019.9|19025.4|19021.4|19028.6|19024.6|19022.3|19018.3|26
1633488300000|2021-10-06 02:45:00|19027|19023|19019.2|19015.2|19031.7|19027.7|19017.6|19013.6|99
1633488600000|2021-10-06 02:50:00|19017.6|19013.6|19009.8|19005.8|19022.3|19018.3|19006.7|19002.7|98
1633488900000|2021-10-06 02:55:00|19012.9|19008.9|19012.9|19008.9|19012.9|19008.9|19006.7|19002.7|63
1633489200000|2021-10-06 03:00:00|19016.1|19012.1|19016.1|19012.1|19017.6|19013.6|19012.9|19008.9|62
1633489500000|2021-10-06 03:05:00|19022.3|19018.3|19022.3|19018.3|19025.4|19021.4|19014.5|19010.5|66
1633489800000|2021-10-06 03:10:00|19023.9|19019.9|19022.3|19018.3|19028.6|19024.6|19022.3|19018.3|63
1633490100000|2021-10-06 03:15:00|19023.9|19019.9|19022.3|19018.3|19025.4|19021.4|19019.2|19015.2|23
1633490400000|2021-10-06 03:20:00|19019.2|19015.2|19019.2|19015.2|19022.3|19018.3|19019.2|19015.2|58
1633490700000|2021-10-06 03:25:00|19009.8|19005.8|19012.9|19008.9|19016.1|19012.1|19009.8|19005.8|61
1633491000000|2021-10-06 03:30:00|19009.8|19005.8|19009.8|19005.8|19014.5|19010.5|19009.8|19005.8|21
1633491300000|2021-10-06 03:35:00|19011.4|19007.4|19009.8|19005.8|19012.9|19008.9|19006.7|19002.7|21
1633491600000|2021-10-06 03:40:00|19008.3|19004.3|19006.7|19002.7|19009.8|19005.8|19006.7|19002.7|4
1633491900000|2021-10-06 03:45:00|19008.3|19004.3|19009.8|19005.8|19009.8|19005.8|19006.7|19002.7|22
1633492200000|2021-10-06 03:50:00|19008.3|19004.3|19006.7|19002.7|19009.8|19005.8|19006.7|19002.7|15
1633492500000|2021-10-06 03:55:00|19008.3|19004.3|19003.6|18999.6|19009.8|19005.8|19003.6|18999.6|32
1633492800000|2021-10-06 04:00:00|18997.3|18993.3|19000.4|18996.4|19000.4|18996.4|18997.3|18993.3|75
1633493100000|2021-10-06 04:05:00|18998.9|18994.9|18966.1|18962.1|18998.9|18994.9|18962.9|18958.9|352
1633493400000|2021-10-06 04:10:00|18969.2|18965.2|18925.4|18921.4|18969.2|18965.2|18925.4|18921.4|455
1633493700000|2021-10-06 04:15:00|18922.3|18918.3|18930.1|18926.1|18931.7|18927.7|18916.1|18912.1|243
1633494000000|2021-10-06 04:20:00|18931.7|18927.7|18934.8|18930.8|18937.9|18933.9|18931.7|18927.7|172
1633494300000|2021-10-06 04:25:00|18931.7|18927.7|18930.1|18926.1|18931.7|18927.7|18928.6|18924.6|77
1633494600000|2021-10-06 04:30:00|18931.7|18927.7|18939.5|18935.5|18941.1|18937.1|18928.6|18924.6|173
1633494900000|2021-10-06 04:35:00|18941.1|18937.1|18936.4|18932.4|18941.1|18937.1|18931.7|18927.7|45
1633495200000|2021-10-06 04:40:00|18937.9|18933.9|18941.1|18937.1|18944.2|18940.2|18934.8|18930.8|63
1633495500000|2021-10-06 04:45:00|18939.5|18935.5|18941.1|18937.1|18941.1|18937.1|18937.9|18933.9|12
1633495800000|2021-10-06 04:50:00|18934.8|18930.8|18937.9|18933.9|18941.1|18937.1|18931.7|18927.7|157
1633496100000|2021-10-06 04:55:00|18934.8|18930.8|18928.6|18924.6|18937.9|18933.9|18928.6|18924.6|74
1633496400000|2021-10-06 05:00:00|18925.4|18921.4|18937.9|18933.9|18937.9|18933.9|18925.4|18921.4|100
1633496700000|2021-10-06 05:05:00|18941.1|18937.1|18944.2|18940.2|18947.3|18943.3|18937.9|18933.9|147
1633497000000|2021-10-06 05:10:00|18942.6|18938.6|18942.6|18938.6|18945.8|18941.8|18941.1|18937.1|83
1633497300000|2021-10-06 05:15:00|18941.1|18937.1|18944.2|18940.2|18950.4|18946.4|18941.1|18937.1|78
1633497600000|2021-10-06 05:20:00|18941.1|18937.1|18934.8|18930.8|18941.1|18937.1|18934.8|18930.8|145
1633497900000|2021-10-06 05:25:00|18933.3|18929.3|18925.4|18921.4|18934.8|18930.8|18923.9|18919.9|222
1633498200000|2021-10-06 05:30:00|18927|18923|18934.8|18930.8|18941.1|18937.1|18925.4|18921.4|83
1633498500000|2021-10-06 05:35:00|18933.3|18929.3|18934.8|18930.8|18937.9|18933.9|18931.7|18927.7|53
1633498800000|2021-10-06 05:40:00|18937.9|18933.9|18944.2|18940.2|18944.2|18940.2|18937.9|18933.9|93
1633499100000|2021-10-06 05:45:00|18941.1|18937.1|18934.8|18930.8|18942.6|18938.6|18931.7|18927.7|70
1633499400000|2021-10-06 05:50:00|18936.4|18932.4|18928.6|18924.6|18936.4|18932.4|18922.3|18918.3|96
1633499700000|2021-10-06 05:55:00|18931.7|18927.7|18937.9|18933.9|18937.9|18933.9|18928.6|18924.6|88
1633500000000|2021-10-06 06:00:00|18934.8|18930.8|18962.9|18958.9|18966.1|18962.1|18931.7|18927.7|279
1633500300000|2021-10-06 06:05:00|18961.4|18957.4|18953.6|18949.6|18972.3|18968.3|18953.6|18949.6|188
1633500600000|2021-10-06 06:10:00|18952|18948|18969.2|18965.2|18969.2|18965.2|18947.3|18943.3|271
1633500900000|2021-10-06 06:15:00|18966.1|18962.1|18975.4|18971.4|18978.6|18974.6|18962.9|18958.9|343
1633501200000|2021-10-06 06:20:00|18977|18973|18947.3|18943.3|18978.6|18974.6|18934.8|18930.8|346
1633501500000|2021-10-06 06:25:00|18950.4|18946.4|18947.3|18943.3|18950.4|18946.4|18937.9|18933.9|156
1633501800000|2021-10-06 06:30:00|18945.8|18941.8|18969.2|18965.2|18970.8|18966.8|18941.1|18937.1|206
1633502100000|2021-10-06 06:35:00|18970.8|18966.8|18972.3|18968.3|18980.1|18976.1|18956.7|18952.7|417
1633502400000|2021-10-06 06:40:00|18975.4|18971.4|18966.1|18962.1|18975.4|18971.4|18959.8|18955.8|233
1633502700000|2021-10-06 06:45:00|18962.9|18958.9|18947.3|18943.3|18966.1|18962.1|18945.8|18941.8|229
1633503000000|2021-10-06 06:50:00|18948.9|18944.9|18953.6|18949.6|18956.7|18952.7|18944.2|18940.2|204
1633503300000|2021-10-06 06:55:00|18950.4|18946.4|18953.6|18949.6|18964.5|18960.5|18947.3|18943.3|293
1633503600000|2021-10-06 07:00:00|18956.7|18952.7|18966.1|18962.1|18972.3|18968.3|18950.4|18946.4|780
1633503900000|2021-10-06 07:05:00|18969.2|18965.2|18944.2|18940.2|18972.3|18968.3|18941.1|18937.1|355
1633504200000|2021-10-06 07:10:00|18942.6|18938.6|18922.3|18918.3|18942.6|18938.6|18922.3|18918.3|331
1633504500000|2021-10-06 07:15:00|18925.4|18921.4|18931.7|18927.7|18937.9|18933.9|18919.2|18915.2|266
1633504800000|2021-10-06 07:20:00|18928.6|18924.6|18969.2|18965.2|18969.2|18965.2|18928.6|18924.6|626
1633505100000|2021-10-06 07:25:00|18967.6|18963.6|18997.3|18993.3|19000.4|18996.4|18966.1|18962.1|480
1633505400000|2021-10-06 07:30:00|18998.9|18994.9|19006.7|19002.7|19016.1|19012.1|18994.2|18990.2|425
1633505700000|2021-10-06 07:35:00|19005.1|19001.1|18984.8|18980.8|19012.9|19008.9|18981.7|18977.7|357
1633506000000|2021-10-06 07:40:00|18981.7|18977.7|18978.6|18974.6|18991.1|18987.1|18975.4|18971.4|283
1633506300000|2021-10-06 07:45:00|18980.1|18976.1|18981.7|18977.7|18984.8|18980.8|18972.3|18968.3|186
1633506600000|2021-10-06 07:50:00|18978.6|18974.6|18975.4|18971.4|18978.6|18974.6|18962.9|18958.9|168
1633506900000|2021-10-06 07:55:00|18977|18973|18966.1|18962.1|18981.7|18977.7|18959.8|18955.8|250
1633507200000|2021-10-06 08:00:00|18967.6|18963.6|18997.3|18993.3|18997.3|18993.3|18959.8|18955.8|200
1633507500000|2021-10-06 08:05:00|18994.2|18990.2|19000.4|18996.4|19012.9|19008.9|18994.2|18990.2|350
1633507800000|2021-10-06 08:10:00|19002|18998|18987.9|18983.9|19006.7|19002.7|18981.7|18977.7|260
1633508100000|2021-10-06 08:15:00|18991.1|18987.1|18969.2|18965.2|18991.1|18987.1|18969.2|18965.2|185
1633508400000|2021-10-06 08:20:00|18966.1|18962.1|18981.7|18977.7|18984.8|18980.8|18962.9|18958.9|395
1633508700000|2021-10-06 08:25:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18975.4|18971.4|234
1633509000000|2021-10-06 08:30:00|18981.7|18977.7|18984.8|18980.8|18987.9|18983.9|18975.4|18971.4|190
1633509300000|2021-10-06 08:35:00|18987.9|18983.9|18987.9|18983.9|18989.5|18985.5|18984.8|18980.8|180
1633509600000|2021-10-06 08:40:00|18989.5|18985.5|19000.4|18996.4|19006.7|19002.7|18989.5|18985.5|377
1633509900000|2021-10-06 08:45:00|18997.3|18993.3|18997.3|18993.3|19000.4|18996.4|18991.1|18987.1|187
1633510200000|2021-10-06 08:50:00|18998.9|18994.9|18987.9|18983.9|19003.6|18999.6|18980.1|18976.1|174
1633510500000|2021-10-06 08:55:00|18991.1|18987.1|18972.3|18968.3|18991.1|18987.1|18969.2|18965.2|189
1633510800000|2021-10-06 09:00:00|18975.4|18971.4|18984.8|18980.8|18991.1|18987.1|18975.4|18971.4|310
1633511100000|2021-10-06 09:05:00|18987.9|18983.9|18984.8|18980.8|18994.2|18990.2|18981.7|18977.7|146
1633511400000|2021-10-06 09:10:00|18983.3|18979.3|19000.4|18996.4|19000.4|18996.4|18981.7|18977.7|148
1633511700000|2021-10-06 09:15:00|19003.6|18999.6|19025.4|19021.4|19025.4|19021.4|19003.6|18999.6|337
1633512000000|2021-10-06 09:20:00|19028.6|19024.6|19022.3|19018.3|19031.7|19027.7|19019.2|19015.2|294
1633512300000|2021-10-06 09:25:00|19020.8|19016.8|19025.4|19021.4|19025.4|19021.4|19016.1|19012.1|91
1633512600000|2021-10-06 09:30:00|19027|19023|19033.3|19029.3|19047.3|19043.3|19025.4|19021.4|287
1633512900000|2021-10-06 09:35:00|19031.7|19027.7|19034.8|19030.8|19044.2|19040.2|19031.7|19027.7|342
1633513200000|2021-10-06 09:40:00|19033.3|19029.3|19028.6|19024.6|19037.9|19033.9|19022.3|19018.3|260
1633513500000|2021-10-06 09:45:00|19027|19023|19031.7|19027.7|19034.8|19030.8|19022.3|19018.3|382
1633513800000|2021-10-06 09:50:00|19030.1|19026.1|19019.2|19015.2|19031.7|19027.7|19016.1|19012.1|277
1633514100000|2021-10-06 09:55:00|19020.8|19016.8|19025.4|19021.4|19028.6|19024.6|19016.1|19012.1|90
1633514400000|2021-10-06 10:00:00|19027|19023|19031.7|19027.7|19031.7|19027.7|19022.3|19018.3|144
1633514700000|2021-10-06 10:05:00|19030.1|19026.1|19037.9|19033.9|19042.6|19038.6|19030.1|19026.1|438
1633515000000|2021-10-06 10:10:00|19034.8|19030.8|19047.3|19043.3|19047.3|19043.3|19034.8|19030.8|264
1633515300000|2021-10-06 10:15:00|19050.4|19046.4|19047.3|19043.3|19056.7|19052.7|19047.3|19043.3|205
1633515600000|2021-10-06 10:20:00|19048.9|19044.9|19053.6|19049.6|19053.6|19049.6|19047.3|19043.3|198
1633515900000|2021-10-06 10:25:00|19050.4|19046.4|19053.6|19049.6|19056.7|19052.7|19047.3|19043.3|212
1633516200000|2021-10-06 10:30:00|19055.1|19051.1|19028.6|19024.6|19056.7|19052.7|19028.6|19024.6|241
1633516500000|2021-10-06 10:35:00|19031.7|19027.7|19034.8|19030.8|19034.8|19030.8|19022.3|19018.3|267
1633516800000|2021-10-06 10:40:00|19037.9|19033.9|19028.6|19024.6|19044.2|19040.2|19025.4|19021.4|468
1633517100000|2021-10-06 10:45:00|19031.7|19027.7|19037.9|19033.9|19037.9|19033.9|19028.6|19024.6|96
1633517400000|2021-10-06 10:50:00|19036.4|19032.4|19028.6|19024.6|19037.9|19033.9|19027|19023|107
1633517700000|2021-10-06 10:55:00|19031.7|19027.7|19031.7|19027.7|19037.9|19033.9|19031.7|19027.7|222
1633518000000|2021-10-06 11:00:00|19028.6|19024.6|19025.4|19021.4|19037.9|19033.9|19019.2|19015.2|245
1633518300000|2021-10-06 11:05:00|19022.3|19018.3|19009.8|19005.8|19025.4|19021.4|19009.8|19005.8|372
1633518600000|2021-10-06 11:10:00|19011.4|19007.4|19005.1|19001.1|19016.1|19012.1|19003.6|18999.6|217
1633518900000|2021-10-06 11:15:00|19006.7|19002.7|19003.6|18999.6|19012.9|19008.9|19003.6|18999.6|159
1633519200000|2021-10-06 11:20:00|19000.4|18996.4|19009.8|19005.8|19012.9|19008.9|19000.4|18996.4|178
1633519500000|2021-10-06 11:25:00|19012.9|19008.9|19006.7|19002.7|19019.2|19015.2|19000.4|18996.4|261
1633519800000|2021-10-06 11:30:00|19009.8|19005.8|19012.9|19008.9|19022.3|19018.3|19003.6|18999.6|294
1633520100000|2021-10-06 11:35:00|19016.1|19012.1|19022.3|19018.3|19022.3|19018.3|19012.9|19008.9|263
1633520400000|2021-10-06 11:40:00|19025.4|19021.4|19037.9|19033.9|19037.9|19033.9|19022.3|19018.3|393
1633520700000|2021-10-06 11:45:00|19041.1|19037.1|19031.7|19027.7|19053.6|19049.6|19031.7|19027.7|321
1633521000000|2021-10-06 11:50:00|19034.8|19030.8|19047.3|19043.3|19047.3|19043.3|19031.7|19027.7|243
1633521300000|2021-10-06 11:55:00|19050.4|19046.4|19059.8|19055.8|19072.3|19068.3|19047.3|19043.3|604
1633521600000|2021-10-06 12:00:00|19062.9|19058.9|19047.3|19043.3|19069.2|19065.2|19047.3|19043.3|520
1633521900000|2021-10-06 12:05:00|19044.2|19040.2|19066.1|19062.1|19072.3|19068.3|19044.2|19040.2|704
1633522200000|2021-10-06 12:10:00|19069.2|19065.2|19048.9|19044.9|19070.8|19066.8|19048.9|19044.9|475
1633522500000|2021-10-06 12:15:00|19047.3|19043.3|19056.7|19052.7|19069.2|19065.2|19017.6|19013.6|838
1633522800000|2021-10-06 12:20:00|19055.1|19051.1|19078.6|19074.6|19081.7|19077.7|19050.4|19046.4|965
1633523100000|2021-10-06 12:25:00|19075.4|19071.4|19075.4|19071.4|19091.1|19087.1|19072.3|19068.3|614
1633523400000|2021-10-06 12:30:00|19078.6|19074.6|19097.3|19093.3|19112.9|19108.9|19075.4|19071.4|1188
1633523700000|2021-10-06 12:35:00|19095.8|19091.8|19087.9|19083.9|19097.3|19093.3|19087.9|19083.9|703
1633524000000|2021-10-06 12:40:00|19091.1|19087.1|19134.8|19130.8|19147.3|19143.3|19087.9|19083.9|1716
1633524300000|2021-10-06 12:45:00|19137.9|19133.9|19141.1|19137.1|19144.2|19140.2|19131.7|19127.7|974
1633524600000|2021-10-06 12:50:00|19144.2|19140.2|19134.8|19130.8|19153.6|19149.6|19131.7|19127.7|1034
1633524900000|2021-10-06 12:55:00|19131.7|19127.7|19150.4|19146.4|19153.6|19149.6|19119.2|19115.2|1213
1633525200000|2021-10-06 13:00:00|19152|19148|19159.8|19155.8|19175.4|19171.4|19147.3|19143.3|1214
1633525500000|2021-10-06 13:05:00|19162.9|19158.9|19147.3|19143.3|19162.9|19158.9|19144.2|19140.2|737
1633525800000|2021-10-06 13:10:00|19150.4|19146.4|19145.8|19141.8|19153.6|19149.6|19141.1|19137.1|546
1633526100000|2021-10-06 13:15:00|19144.2|19140.2|19153.6|19149.6|19164.5|19160.5|19141.1|19137.1|481
1633526400000|2021-10-06 13:20:00|19150.4|19146.4|19153.6|19149.6|19169.2|19165.2|19147.3|19143.3|601
1633526700000|2021-10-06 13:25:00|19150.4|19146.4|19166.1|19162.1|19169.2|19165.2|19150.4|19146.4|1264
1633527000000|2021-10-06 13:30:00|19169.2|19165.2|19150.4|19146.4|19178.6|19174.6|19147.3|19143.3|1077
1633527300000|2021-10-06 13:35:00|19147.3|19143.3|19172.3|19168.3|19178.6|19174.6|19147.3|19143.3|952
1633527600000|2021-10-06 13:40:00|19169.2|19165.2|19162.9|19158.9|19175.4|19171.4|19159.8|19155.8|723
1633527900000|2021-10-06 13:45:00|19166.1|19162.1|19175.4|19171.4|19175.4|19171.4|19159.8|19155.8|516
1633528200000|2021-10-06 13:50:00|19178.6|19174.6|19187.9|19183.9|19187.9|19183.9|19172.3|19168.3|429
1633528500000|2021-10-06 13:55:00|19191.1|19187.1|19194.2|19190.2|19200.4|19196.4|19181.7|19177.7|936
1633528800000|2021-10-06 14:00:00|19197.3|19193.3|19191.1|19187.1|19209.8|19205.8|19191.1|19187.1|887
1633529100000|2021-10-06 14:05:00|19194.2|19190.2|19172.3|19168.3|19197.3|19193.3|19172.3|19168.3|1188
1633529400000|2021-10-06 14:10:00|19173.9|19169.9|19178.6|19174.6|19178.6|19174.6|19169.2|19165.2|892
1633529700000|2021-10-06 14:15:00|19181.7|19177.7|19187.9|19183.9|19194.2|19190.2|19181.7|19177.7|834
1633530000000|2021-10-06 14:20:00|19186.4|19182.4|19175.4|19171.4|19186.4|19182.4|19172.3|19168.3|1016
1633530300000|2021-10-06 14:25:00|19172.3|19168.3|19194.2|19190.2|19194.2|19190.2|19172.3|19168.3|1458
1633530600000|2021-10-06 14:30:00|19191.1|19187.1|19162.9|19158.9|19191.1|19187.1|19153.6|19149.6|1421
1633530900000|2021-10-06 14:35:00|19161.4|19157.4|19169.2|19165.2|19184.8|19180.8|19159.8|19155.8|821
1633531200000|2021-10-06 14:40:00|19166.1|19162.1|19187.9|19183.9|19191.1|19187.1|19166.1|19162.1|683
1633531500000|2021-10-06 14:45:00|19191.1|19187.1|19197.3|19193.3|19206.7|19202.7|19184.8|19180.8|991
1633531800000|2021-10-06 14:50:00|19195.8|19191.8|19184.8|19180.8|19203.6|19199.6|19181.7|19177.7|701
1633532100000|2021-10-06 14:55:00|19181.7|19177.7|19197.3|19193.3|19197.3|19193.3|19181.7|19177.7|719
1633532400000|2021-10-06 15:00:00|19194.2|19190.2|19181.7|19177.7|19203.6|19199.6|19181.7|19177.7|696
1633532700000|2021-10-06 15:05:00|19184.8|19180.8|19162.9|19158.9|19191.1|19187.1|19159.8|19155.8|1113
1633533000000|2021-10-06 15:10:00|19159.8|19155.8|19172.3|19168.3|19187.9|19183.9|19159.8|19155.8|889
1633533300000|2021-10-06 15:15:00|19175.4|19171.4|19184.8|19180.8|19187.9|19183.9|19173.9|19169.9|556
1633533600000|2021-10-06 15:20:00|19187.9|19183.9|19191.1|19187.1|19194.2|19190.2|19178.6|19174.6|444
1633533900000|2021-10-06 15:25:00|19194.2|19190.2|19203.6|19199.6|19209.8|19205.8|19191.1|19187.1|390
1633534200000|2021-10-06 15:30:00|19200.4|19196.4|19203.6|19199.6|19209.8|19205.8|19194.2|19190.2|535
1633534500000|2021-10-06 15:35:00|19206.7|19202.7|19203.6|19199.6|19208.3|19204.3|19197.3|19193.3|302
1633534800000|2021-10-06 15:40:00|19205.1|19201.1|19222.3|19218.3|19222.3|19218.3|19205.1|19201.1|826
1633535100000|2021-10-06 15:45:00|19225.4|19221.4|19212.9|19208.9|19228.6|19224.6|19212.9|19208.9|766
1633535400000|2021-10-06 15:50:00|19216.1|19212.1|19200.4|19196.4|19216.1|19212.1|19197.3|19193.3|514
1633535700000|2021-10-06 15:55:00|19198.9|19194.9|19203.6|19199.6|19212.9|19208.9|19198.9|19194.9|732
1633536000000|2021-10-06 16:00:00|19206.7|19202.7|19191.1|19187.1|19212.9|19208.9|19189.5|19185.5|500
1633536300000|2021-10-06 16:05:00|19194.2|19190.2|19191.1|19187.1|19194.2|19190.2|19184.8|19180.8|439
1633536600000|2021-10-06 16:10:00|19194.2|19190.2|19191.1|19187.1|19194.2|19190.2|19184.8|19180.8|288
1633536900000|2021-10-06 16:15:00|19187.9|19183.9|19183.3|19179.3|19187.9|19183.9|19178.6|19174.6|439
1633537200000|2021-10-06 16:20:00|19181.7|19177.7|19187.9|19183.9|19191.1|19187.1|19181.7|19177.7|128
1633537500000|2021-10-06 16:25:00|19189.5|19185.5|19191.1|19187.1|19194.2|19190.2|19181.7|19177.7|565
1633537800000|2021-10-06 16:30:00|19194.2|19190.2|19200.4|19196.4|19206.7|19202.7|19194.2|19190.2|534
1633538100000|2021-10-06 16:35:00|19197.3|19193.3|19194.2|19190.2|19200.4|19196.4|19191.1|19187.1|269
1633538400000|2021-10-06 16:40:00|19191.1|19187.1|19191.1|19187.1|19197.3|19193.3|19191.1|19187.1|132
1633538700000|2021-10-06 16:45:00|19194.2|19190.2|19194.2|19190.2|19200.4|19196.4|19191.1|19187.1|110
1633539000000|2021-10-06 16:50:00|19192.6|19188.6|19194.2|19190.2|19197.3|19193.3|19191.1|19187.1|92
1633539300000|2021-10-06 16:55:00|19191.1|19187.1|19194.2|19190.2|19197.3|19193.3|19187.9|19183.9|217
1633539600000|2021-10-06 17:00:00|19197.3|19193.3|19206.7|19202.7|19209.8|19205.8|19197.3|19193.3|357
1633539900000|2021-10-06 17:05:00|19209.8|19205.8|19194.2|19190.2|19209.8|19205.8|19194.2|19190.2|149
1633540200000|2021-10-06 17:10:00|19197.3|19193.3|19187.9|19183.9|19197.3|19193.3|19187.9|19183.9|326
1633540500000|2021-10-06 17:15:00|19191.1|19187.1|19184.8|19180.8|19191.1|19187.1|19181.7|19177.7|298
1633540800000|2021-10-06 17:20:00|19187.9|19183.9|19178.6|19174.6|19187.9|19183.9|19178.6|19174.6|185
1633541100000|2021-10-06 17:25:00|19175.4|19171.4|19162.9|19158.9|19175.4|19171.4|19159.8|19155.8|566
1633541400000|2021-10-06 17:30:00|19166.1|19162.1|19156.7|19152.7|19166.1|19162.1|19156.7|19152.7|430
1633541700000|2021-10-06 17:35:00|19158.3|19154.3|19150.4|19146.4|19159.8|19155.8|19144.2|19140.2|557
1633542000000|2021-10-06 17:40:00|19148.9|19144.9|19162.9|19158.9|19162.9|19158.9|19147.3|19143.3|713
1633542300000|2021-10-06 17:45:00|19159.8|19155.8|19156.7|19152.7|19166.1|19162.1|19147.3|19143.3|877
1633542600000|2021-10-06 17:50:00|19158.3|19154.3|19159.8|19155.8|19159.8|19155.8|19156.7|19152.7|230
1633542900000|2021-10-06 17:55:00|19156.7|19152.7|19153.6|19149.6|19159.8|19155.8|19153.6|19149.6|150
1633543200000|2021-10-06 18:00:00|19150.4|19146.4|19153.6|19149.6|19159.8|19155.8|19147.3|19143.3|460
1633543500000|2021-10-06 18:05:00|19156.7|19152.7|19156.7|19152.7|19166.1|19162.1|19153.6|19149.6|273
1633543800000|2021-10-06 18:10:00|19158.3|19154.3|19150.4|19146.4|19162.9|19158.9|19150.4|19146.4|290
1633544100000|2021-10-06 18:15:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19147.3|19143.3|292
1633544400000|2021-10-06 18:20:00|19150.4|19146.4|19156.7|19152.7|19156.7|19152.7|19141.1|19137.1|236
1633544700000|2021-10-06 18:25:00|19153.6|19149.6|19144.2|19140.2|19153.6|19149.6|19144.2|19140.2|295
1633545000000|2021-10-06 18:30:00|19147.3|19143.3|19147.3|19143.3|19155.1|19151.1|19147.3|19143.3|355
1633545300000|2021-10-06 18:35:00|19148.9|19144.9|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|315
1633545600000|2021-10-06 18:40:00|19156.7|19152.7|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|308
1633545900000|2021-10-06 18:45:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|363
1633546200000|2021-10-06 18:50:00|19162.9|19158.9|19175.4|19171.4|19175.4|19171.4|19159.8|19155.8|525
1633546500000|2021-10-06 18:55:00|19172.3|19168.3|19169.2|19165.2|19175.4|19171.4|19166.1|19162.1|1196
1633546800000|2021-10-06 19:00:00|19172.3|19168.3|19184.8|19180.8|19184.8|19180.8|19162.9|19158.9|755
1633547100000|2021-10-06 19:05:00|19183.3|19179.3|19172.3|19168.3|19183.3|19179.3|19172.3|19168.3|300
1633547400000|2021-10-06 19:10:00|19175.4|19171.4|19175.4|19171.4|19178.6|19174.6|19172.3|19168.3|356
1633547700000|2021-10-06 19:15:00|19172.3|19168.3|19178.6|19174.6|19184.8|19180.8|19172.3|19168.3|466
1633548000000|2021-10-06 19:20:00|19177|19173|19169.2|19165.2|19178.6|19174.6|19166.1|19162.1|396
1633548300000|2021-10-06 19:25:00|19167.6|19163.6|19169.2|19165.2|19172.3|19168.3|19166.1|19162.1|207
1633548600000|2021-10-06 19:30:00|19172.3|19168.3|19178.6|19174.6|19178.6|19174.6|19169.2|19165.2|464
1633548900000|2021-10-06 19:35:00|19175.4|19171.4|19184.8|19180.8|19184.8|19180.8|19175.4|19171.4|451
1633549200000|2021-10-06 19:40:00|19181.7|19177.7|19172.3|19168.3|19184.8|19180.8|19172.3|19168.3|203
1633549500000|2021-10-06 19:45:00|19173.9|19169.9|19172.3|19168.3|19175.4|19171.4|19166.1|19162.1|757
1633549800000|2021-10-06 19:50:00|19175.4|19171.4|19172.3|19168.3|19175.4|19171.4|19169.2|19165.2|232
1633550100000|2021-10-06 19:55:00|19169.2|19165.2|19187.9|19183.9|19191.1|19187.1|19166.1|19162.1|2749
1633550400000|2021-10-06 20:00:00|19191.1|19187.1|19172.3|19168.3|19191.1|19187.1|19166.1|19162.1|969
1633550700000|2021-10-06 20:05:00|19169.2|19165.2|19156.7|19152.7|19170.8|19166.8|19156.7|19152.7|293
1633551000000|2021-10-06 20:10:00|19153.6|19149.6|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|604
1633551300000|2021-10-06 20:15:00|19156.7|19152.7|19156.7|19152.7|19162.9|19158.9|19156.7|19152.7|261
1633551600000|2021-10-06 20:20:00|19161.4|19157.4|19159.8|19155.8|19162.9|19158.9|19159.8|19155.8|198
1633551900000|2021-10-06 20:25:00|19162.9|19158.9|19159.8|19155.8|19166.1|19162.1|19156.7|19152.7|291
1633552200000|2021-10-06 20:30:00|19156.7|19152.7|19153.6|19149.6|19166.1|19162.1|19153.6|19149.6|775
1633552500000|2021-10-06 20:35:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19153.6|19149.6|163
1633552800000|2021-10-06 20:40:00|19150.4|19146.4|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|289
1633553100000|2021-10-06 20:45:00|19152|19148|19145.8|19141.8|19153.6|19149.6|19144.2|19140.2|215
1633553400000|2021-10-06 20:50:00|19144.2|19140.2|19150.4|19146.4|19150.4|19146.4|19144.2|19140.2|256
1633553700000|2021-10-06 20:55:00|19147.3|19143.3|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|259
1633557600000|2021-10-06 22:00:00|19147.3|19143.3|19142.6|19138.6|19148.9|19144.9|19141.1|19137.1|145
1633557900000|2021-10-06 22:05:00|19144.2|19140.2|19142.6|19138.6|19144.2|19140.2|19141.1|19137.1|32
1633558200000|2021-10-06 22:10:00|19144.2|19140.2|19144.2|19140.2|19147.3|19143.3|19144.2|19140.2|18
1633558500000|2021-10-06 22:15:00|19142.6|19138.6|19147.3|19143.3|19150.4|19146.4|19142.6|19138.6|54
1633558800000|2021-10-06 22:20:00|19145.8|19141.8|19150.4|19146.4|19150.4|19146.4|19144.2|19140.2|12
1633559100000|2021-10-06 22:25:00|19152|19148|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|8
1633559400000|2021-10-06 22:30:00|19153.6|19149.6|19156.7|19152.7|19159.8|19155.8|19153.6|19149.6|61
1633560000000|2021-10-06 22:40:00|19153.6|19149.6|19153.6|19149.6|19153.6|19149.6|19153.6|19149.6|23
1633560300000|2021-10-06 22:45:00|19152|19148|19148.9|19144.9|19152|19148|19147.3|19143.3|35
1633560600000|2021-10-06 22:50:00|19147.3|19143.3|19144.2|19140.2|19148.9|19144.9|19144.2|19140.2|21
1633560900000|2021-10-06 22:55:00|19145.8|19141.8|19144.2|19140.2|19145.8|19141.8|19144.2|19140.2|3
1633561200000|2021-10-06 23:00:00|19142.6|19138.6|19144.2|19140.2|19147.3|19143.3|19142.6|19138.6|25
1633561500000|2021-10-06 23:05:00|19142.6|19138.6|19144.2|19140.2|19144.2|19140.2|19142.6|19138.6|10
1633561800000|2021-10-06 23:10:00|19147.3|19143.3|19147.3|19143.3|19152|19148|19147.3|19143.3|29
1633562100000|2021-10-06 23:15:00|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|19147.3|19143.3|15
1633562400000|2021-10-06 23:20:00|19148.9|19144.9|19147.3|19143.3|19148.9|19144.9|19147.3|19143.3|9
1633562700000|2021-10-06 23:25:00|||||||||24
1633563000000|2021-10-06 23:30:00|19150.4|19146.4|19153.6|19149.6|19153.6|19149.6|19145.8|19141.8|46
1633563300000|2021-10-06 23:35:00|19152|19148|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|11
1633563600000|2021-10-06 23:40:00|19148.9|19144.9|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|45
1633563900000|2021-10-06 23:45:00|19153.6|19149.6|19156.7|19152.7|19159.8|19155.8|19153.6|19149.6|77
1633564200000|2021-10-06 23:50:00|19153.6|19149.6|19141.1|19137.1|19153.6|19149.6|19141.1|19137.1|51
1633564500000|2021-10-06 23:55:00|19139.5|19135.5|19139.5|19135.5|19144.2|19140.2|19137.9|19133.9|195
1633564800000|2021-10-07 00:00:00|19141.1|19137.1|19144.2|19140.2|19144.2|19140.2|19128.6|19124.6|95
1633565100000|2021-10-07 00:05:00|19141.1|19137.1|19144.2|19140.2|19144.2|19140.2|19136.4|19132.4|77
1633565400000|2021-10-07 00:10:00|19145.8|19141.8|19144.2|19140.2|19152|19148|19144.2|19140.2|73
1633565700000|2021-10-07 00:15:00|19142.6|19138.6|19134.8|19130.8|19148.9|19144.9|19134.8|19130.8|232
1633566000000|2021-10-07 00:20:00|19137.9|19133.9|19137.9|19133.9|19144.2|19140.2|19136.4|19132.4|93
1633566300000|2021-10-07 00:25:00|19139.5|19135.5|19137.9|19133.9|19142.6|19138.6|19137.9|19133.9|74
1633566600000|2021-10-07 00:30:00|19136.4|19132.4|19128.6|19124.6|19136.4|19132.4|19125.4|19121.4|32
1633566900000|2021-10-07 00:35:00|19125.4|19121.4|19122.3|19118.3|19128.6|19124.6|19119.2|19115.2|76
1633567200000|2021-10-07 00:40:00|19120.8|19116.8|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|97
1633567500000|2021-10-07 00:45:00|19120.8|19116.8|19116.1|19112.1|19120.8|19116.8|19112.9|19108.9|217
1633567800000|2021-10-07 00:50:00|19117.6|19113.6|19109.8|19105.8|19119.2|19115.2|19109.8|19105.8|92
1633568100000|2021-10-07 00:55:00|19108.3|19104.3|19112.9|19108.9|19112.9|19108.9|19103.6|19099.6|115
1633568400000|2021-10-07 01:00:00|19111.4|19107.4|19106.7|19102.7|19112.9|19108.9|19103.6|19099.6|115
1633568700000|2021-10-07 01:05:00|19109.8|19105.8|19106.7|19102.7|19109.8|19105.8|19103.6|19099.6|98
1633569000000|2021-10-07 01:10:00|19109.8|19105.8|19103.6|19099.6|19109.8|19105.8|19103.6|19099.6|92
1633569300000|2021-10-07 01:15:00|19102|19098|19109.8|19105.8|19112.9|19108.9|19097.3|19093.3|88
1633569600000|2021-10-07 01:20:00|19108.3|19104.3|19109.8|19105.8|19116.1|19112.1|19106.7|19102.7|45
1633569900000|2021-10-07 01:25:00|19111.4|19107.4|19106.7|19102.7|19112.9|19108.9|19106.7|19102.7|22
1633570200000|2021-10-07 01:30:00|19108.3|19104.3|19100.4|19096.4|19109.8|19105.8|19100.4|19096.4|31
1633570500000|2021-10-07 01:35:00|19103.6|19099.6|19100.4|19096.4|19103.6|19099.6|19098.9|19094.9|46
1633570800000|2021-10-07 01:40:00|19098.9|19094.9|19100.4|19096.4|19103.6|19099.6|19094.2|19090.2|143
1633571100000|2021-10-07 01:45:00|19103.6|19099.6|19103.6|19099.6|19106.7|19102.7|19100.4|19096.4|92
1633571400000|2021-10-07 01:50:00|19105.1|19101.1|19103.6|19099.6|19106.7|19102.7|19102|19098|69
1633571700000|2021-10-07 01:55:00|19105.1|19101.1|19109.8|19105.8|19109.8|19105.8|19105.1|19101.1|96
1633572000000|2021-10-07 02:00:00|19108.3|19104.3|19116.1|19112.1|19116.1|19112.1|19106.7|19102.7|98
1633572300000|2021-10-07 02:05:00|19112.9|19108.9|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|70
1633572600000|2021-10-07 02:10:00|19112.9|19108.9|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|27
1633572900000|2021-10-07 02:15:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|39
1633573200000|2021-10-07 02:20:00|19119.2|19115.2|19116.1|19112.1|19119.2|19115.2|19112.9|19108.9|53
1633573500000|2021-10-07 02:25:00|19112.9|19108.9|19106.7|19102.7|19112.9|19108.9|19106.7|19102.7|30
1633573800000|2021-10-07 02:30:00|19109.8|19105.8|19109.8|19105.8|19112.9|19108.9|19109.8|19105.8|53
1633574100000|2021-10-07 02:35:00|19112.9|19108.9|19112.9|19108.9|19112.9|19108.9|19109.8|19105.8|7
1633574400000|2021-10-07 02:40:00|19116.1|19112.1|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|111
1633574700000|2021-10-07 02:45:00|19111.4|19107.4|19112.9|19108.9|19112.9|19108.9|19109.8|19105.8|26
1633575000000|2021-10-07 02:50:00|19109.8|19105.8|19116.1|19112.1|19116.1|19112.1|19109.8|19105.8|37
1633575300000|2021-10-07 02:55:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19109.8|19105.8|32
1633575600000|2021-10-07 03:00:00|19112.9|19108.9|19122.3|19118.3|19122.3|19118.3|19111.4|19107.4|107
1633575900000|2021-10-07 03:05:00|19125.4|19121.4|19122.3|19118.3|19125.4|19121.4|19122.3|19118.3|54
1633576200000|2021-10-07 03:10:00|19119.2|19115.2|19122.3|19118.3|19122.3|19118.3|19119.2|19115.2|36
1633576500000|2021-10-07 03:15:00|19119.2|19115.2|19119.2|19115.2|19120.8|19116.8|19116.1|19112.1|37
1633576800000|2021-10-07 03:20:00|19122.3|19118.3|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|18
1633577100000|2021-10-07 03:25:00|19116.1|19112.1|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|23
1633577400000|2021-10-07 03:30:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|58
1633577700000|2021-10-07 03:35:00|19119.2|19115.2|19122.3|19118.3|19122.3|19118.3|19119.2|19115.2|51
1633578000000|2021-10-07 03:40:00|19125.4|19121.4|19128.6|19124.6|19130.1|19126.1|19122.3|19118.3|60
1633578300000|2021-10-07 03:45:00|19131.7|19127.7|19127|19123|19131.7|19127.7|19125.4|19121.4|33
1633578600000|2021-10-07 03:50:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|23
1633578900000|2021-10-07 03:55:00|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|19123.9|19119.9|52
1633579200000|2021-10-07 04:00:00|19123.9|19119.9|19125.4|19121.4|19125.4|19121.4|19122.3|19118.3|9
1633579500000|2021-10-07 04:05:00|19123.9|19119.9|19123.9|19119.9|19123.9|19119.9|19122.3|19118.3|5
1633579800000|2021-10-07 04:10:00|19122.3|19118.3|19122.3|19118.3|19123.9|19119.9|19122.3|19118.3|2
1633580100000|2021-10-07 04:15:00|19119.2|19115.2|19103.6|19099.6|19119.2|19115.2|19103.6|19099.6|133
1633580400000|2021-10-07 04:20:00|19105.1|19101.1|19103.6|19099.6|19106.7|19102.7|19100.4|19096.4|64
1633580700000|2021-10-07 04:25:00|19105.1|19101.1|19105.1|19101.1|19106.7|19102.7|19102|19098|14
1633581000000|2021-10-07 04:30:00|19106.7|19102.7|19106.7|19102.7|19106.7|19102.7|19103.6|19099.6|20
1633581300000|2021-10-07 04:35:00|19109.8|19105.8|19106.7|19102.7|19109.8|19105.8|19106.7|19102.7|12
1633581600000|2021-10-07 04:40:00|19105.1|19101.1|19112.9|19108.9|19112.9|19108.9|19105.1|19101.1|37
1633581900000|2021-10-07 04:45:00|19111.4|19107.4|19112.9|19108.9|19119.2|19115.2|19111.4|19107.4|88
1633582200000|2021-10-07 04:50:00|19109.8|19105.8|19111.4|19107.4|19112.9|19108.9|19109.8|19105.8|121
1633582500000|2021-10-07 04:55:00|19109.8|19105.8|19109.8|19105.8|19109.8|19105.8|19109.8|19105.8|2
1633582800000|2021-10-07 05:00:00|19111.4|19107.4|19103.6|19099.6|19112.9|19108.9|19103.6|19099.6|70
1633583100000|2021-10-07 05:05:00|19106.7|19102.7|19116.1|19112.1|19116.1|19112.1|19105.1|19101.1|34
1633583400000|2021-10-07 05:10:00|19114.5|19110.5|19106.7|19102.7|19114.5|19110.5|19106.7|19102.7|65
1633583700000|2021-10-07 05:15:00|19105.1|19101.1|19102|19098|19105.1|19101.1|19100.4|19096.4|49
1633584000000|2021-10-07 05:20:00|19100.4|19096.4|19103.6|19099.6|19103.6|19099.6|19100.4|19096.4|35
1633584300000|2021-10-07 05:25:00|19100.4|19096.4|19100.4|19096.4|19102|19098|19097.3|19093.3|24
1633584600000|2021-10-07 05:30:00|19102|19098|19103.6|19099.6|19106.7|19102.7|19100.4|19096.4|88
1633584900000|2021-10-07 05:35:00|19100.4|19096.4|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|14
1633585200000|2021-10-07 05:40:00|19109.8|19105.8|19103.6|19099.6|19109.8|19105.8|19103.6|19099.6|50
1633585500000|2021-10-07 05:45:00|19102|19098|19094.2|19090.2|19102|19098|19094.2|19090.2|70
1633585800000|2021-10-07 05:50:00|19095.8|19091.8|19094.2|19090.2|19097.3|19093.3|19091.1|19087.1|40
1633586100000|2021-10-07 05:55:00|19092.6|19088.6|19094.2|19090.2|19094.2|19090.2|19091.1|19087.1|49
1633586400000|2021-10-07 06:00:00|19091.1|19087.1|19087.9|19083.9|19094.2|19090.2|19081.7|19077.7|232
1633586700000|2021-10-07 06:05:00|19084.8|19080.8|19089.5|19085.5|19091.1|19087.1|19081.7|19077.7|131
1633587000000|2021-10-07 06:10:00|19091.1|19087.1|19097.3|19093.3|19097.3|19093.3|19084.8|19080.8|108
1633587300000|2021-10-07 06:15:00|19094.2|19090.2|19103.6|19099.6|19103.6|19099.6|19094.2|19090.2|117
1633587600000|2021-10-07 06:20:00|19102|19098|19103.6|19099.6|19103.6|19099.6|19100.4|19096.4|86
1633587900000|2021-10-07 06:25:00|19102|19098|19109.8|19105.8|19109.8|19105.8|19102|19098|95
1633588200000|2021-10-07 06:30:00|19112.9|19108.9|19122.3|19118.3|19127|19123|19109.8|19105.8|110
1633588500000|2021-10-07 06:35:00|19125.4|19121.4|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|96
1633588800000|2021-10-07 06:40:00|19130.1|19126.1|19137.9|19133.9|19137.9|19133.9|19128.6|19124.6|101
1633589100000|2021-10-07 06:45:00|19134.8|19130.8|19150.4|19146.4|19153.6|19149.6|19134.8|19130.8|95
1633589400000|2021-10-07 06:50:00|19148.9|19144.9|19141.1|19137.1|19153.6|19149.6|19137.9|19133.9|94
1633589700000|2021-10-07 06:55:00|19144.2|19140.2|19134.8|19130.8|19144.2|19140.2|19131.7|19127.7|94
1633590000000|2021-10-07 07:00:00|19141.1|19137.1|19127|19123|19150.4|19146.4|19119.2|19115.2|229
1633590300000|2021-10-07 07:05:00|19128.6|19124.6|19144.2|19140.2|19144.2|19140.2|19125.4|19121.4|154
1633590600000|2021-10-07 07:10:00|19141.1|19137.1|19153.6|19149.6|19159.8|19155.8|19141.1|19137.1|294
1633590900000|2021-10-07 07:15:00|19152|19148|19178.6|19174.6|19178.6|19174.6|19147.3|19143.3|361
1633591200000|2021-10-07 07:20:00|19181.7|19177.7|19175.4|19171.4|19184.8|19180.8|19169.2|19165.2|278
1633591500000|2021-10-07 07:25:00|19177|19173|19184.8|19180.8|19197.3|19193.3|19175.4|19171.4|276
1633591800000|2021-10-07 07:30:00|19181.7|19177.7|19184.8|19180.8|19189.5|19185.5|19178.6|19174.6|163
1633592100000|2021-10-07 07:35:00|19181.7|19177.7|19187.9|19183.9|19191.1|19187.1|19178.6|19174.6|108
1633592400000|2021-10-07 07:40:00|19189.5|19185.5|19200.4|19196.4|19203.6|19199.6|19189.5|19185.5|201
1633592700000|2021-10-07 07:45:00|19202|19198|19203.6|19199.6|19209.8|19205.8|19197.3|19193.3|611
1633593000000|2021-10-07 07:50:00|19205.1|19201.1|19209.8|19205.8|19219.2|19215.2|19200.4|19196.4|210
1633593300000|2021-10-07 07:55:00|19208.3|19204.3|19197.3|19193.3|19212.9|19208.9|19195.8|19191.8|162
1633593600000|2021-10-07 08:00:00|19194.2|19190.2|19200.4|19196.4|19203.6|19199.6|19189.5|19185.5|228
1633593900000|2021-10-07 08:05:00|19202|19198|19191.1|19187.1|19209.8|19205.8|19187.9|19183.9|191
1633594200000|2021-10-07 08:10:00|19192.6|19188.6|19197.3|19193.3|19197.3|19193.3|19187.9|19183.9|243
1633594500000|2021-10-07 08:15:00|19194.2|19190.2|19197.3|19193.3|19200.4|19196.4|19194.2|19190.2|134
1633594800000|2021-10-07 08:20:00|19194.2|19190.2|19191.1|19187.1|19194.2|19190.2|19186.4|19182.4|136
1633595100000|2021-10-07 08:25:00|19187.9|19183.9|19184.8|19180.8|19194.2|19190.2|19184.8|19180.8|127
1633595400000|2021-10-07 08:30:00|19186.4|19182.4|19184.8|19180.8|19194.2|19190.2|19181.7|19177.7|189
1633595700000|2021-10-07 08:35:00|19183.3|19179.3|19162.9|19158.9|19184.8|19180.8|19162.9|19158.9|230
1633596000000|2021-10-07 08:40:00|19166.1|19162.1|19147.3|19143.3|19166.1|19162.1|19142.6|19138.6|166
1633596300000|2021-10-07 08:45:00|19148.9|19144.9|19141.1|19137.1|19150.4|19146.4|19134.8|19130.8|223
1633596600000|2021-10-07 08:50:00|19142.6|19138.6|19147.3|19143.3|19150.4|19146.4|19137.9|19133.9|147
1633596900000|2021-10-07 08:55:00|19144.2|19140.2|19144.2|19140.2|19150.4|19146.4|19141.1|19137.1|173
1633597200000|2021-10-07 09:00:00|19147.3|19143.3|19134.8|19130.8|19147.3|19143.3|19131.7|19127.7|158
1633597500000|2021-10-07 09:05:00|19137.9|19133.9|19147.3|19143.3|19147.3|19143.3|19134.8|19130.8|158
1633597800000|2021-10-07 09:10:00|19144.2|19140.2|19150.4|19146.4|19153.6|19149.6|19144.2|19140.2|178
1633598100000|2021-10-07 09:15:00|19147.3|19143.3|19131.7|19127.7|19150.4|19146.4|19125.4|19121.4|390
1633598400000|2021-10-07 09:20:00|19133.3|19129.3|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|181
1633598700000|2021-10-07 09:25:00|19125.4|19121.4|19134.8|19130.8|19137.9|19133.9|19125.4|19121.4|168
1633599000000|2021-10-07 09:30:00|19137.9|19133.9|19134.8|19130.8|19139.5|19135.5|19131.7|19127.7|126
1633599300000|2021-10-07 09:35:00|19137.9|19133.9|19158.3|19154.3|19159.8|19155.8|19134.8|19130.8|188
1633599600000|2021-10-07 09:40:00|19159.8|19155.8|19169.2|19165.2|19172.3|19168.3|19156.7|19152.7|128
1633599900000|2021-10-07 09:45:00|19170.8|19166.8|19169.2|19165.2|19175.4|19171.4|19162.9|19158.9|154
1633600200000|2021-10-07 09:50:00|19172.3|19168.3|19169.2|19165.2|19175.4|19171.4|19166.1|19162.1|99
1633600500000|2021-10-07 09:55:00|19172.3|19168.3|19161.4|19157.4|19175.4|19171.4|19159.8|19155.8|156
1633600800000|2021-10-07 10:00:00|19159.8|19155.8|19159.8|19155.8|19166.1|19162.1|19156.7|19152.7|144
1633601100000|2021-10-07 10:05:00|19161.4|19157.4|19156.7|19152.7|19162.9|19158.9|19156.7|19152.7|82
1633601400000|2021-10-07 10:10:00|19158.3|19154.3|19162.9|19158.9|19162.9|19158.9|19153.6|19149.6|135
1633601700000|2021-10-07 10:15:00|19159.8|19155.8|19159.8|19155.8|19166.1|19162.1|19159.8|19155.8|151
1633602000000|2021-10-07 10:20:00|19162.9|19158.9|19172.3|19168.3|19172.3|19168.3|19162.9|19158.9|71
1633602300000|2021-10-07 10:25:00|19173.9|19169.9|19178.6|19174.6|19181.7|19177.7|19172.3|19168.3|92
1633602600000|2021-10-07 10:30:00|19175.4|19171.4|19172.3|19168.3|19177|19173|19169.2|19165.2|71
1633602900000|2021-10-07 10:35:00|19173.9|19169.9|19175.4|19171.4|19178.6|19174.6|19169.2|19165.2|61
1633603200000|2021-10-07 10:40:00|19172.3|19168.3|19172.3|19168.3|19178.6|19174.6|19172.3|19168.3|51
1633603500000|2021-10-07 10:45:00|19169.2|19165.2|19172.3|19168.3|19175.4|19171.4|19169.2|19165.2|58
1633603800000|2021-10-07 10:50:00|19173.9|19169.9|19175.4|19171.4|19178.6|19174.6|19172.3|19168.3|64
1633604100000|2021-10-07 10:55:00|19178.6|19174.6|19175.4|19171.4|19178.6|19174.6|19172.3|19168.3|89
1633604400000|2021-10-07 11:00:00|19178.6|19174.6|19175.4|19171.4|19178.6|19174.6|19166.1|19162.1|226
1633604700000|2021-10-07 11:05:00|19172.3|19168.3|19178.6|19174.6|19181.7|19177.7|19172.3|19168.3|229
1633605000000|2021-10-07 11:10:00|19177|19173|19167.6|19163.6|19178.6|19174.6|19162.9|19158.9|196
1633605300000|2021-10-07 11:15:00|19166.1|19162.1|19175.4|19171.4|19175.4|19171.4|19162.9|19158.9|65
1633605600000|2021-10-07 11:20:00|19177|19173|19175.4|19171.4|19178.6|19174.6|19169.2|19165.2|160
1633605900000|2021-10-07 11:25:00|19178.6|19174.6|19166.1|19162.1|19178.6|19174.6|19166.1|19162.1|121
1633606200000|2021-10-07 11:30:00|19159.8|19155.8|19162.9|19158.9|19162.9|19158.9|19150.4|19146.4|309
1633606500000|2021-10-07 11:35:00|19159.8|19155.8|19158.3|19154.3|19166.1|19162.1|19153.6|19149.6|258
1633606800000|2021-10-07 11:40:00|19159.8|19155.8|19150.4|19146.4|19159.8|19155.8|19147.3|19143.3|323
1633607100000|2021-10-07 11:45:00|19147.3|19143.3|19131.7|19127.7|19150.4|19146.4|19131.7|19127.7|225
1633607400000|2021-10-07 11:50:00|19128.6|19124.6|19141.1|19137.1|19141.1|19137.1|19128.6|19124.6|270
1633607700000|2021-10-07 11:55:00|19137.9|19133.9|19141.1|19137.1|19147.3|19143.3|19137.9|19133.9|258
1633608000000|2021-10-07 12:00:00|19144.2|19140.2|19150.4|19146.4|19162.9|19158.9|19144.2|19140.2|362
1633608300000|2021-10-07 12:05:00|19147.3|19143.3|19144.2|19140.2|19150.4|19146.4|19134.8|19130.8|200
1633608600000|2021-10-07 12:10:00|19142.6|19138.6|19137.9|19133.9|19147.3|19143.3|19134.8|19130.8|144
1633608900000|2021-10-07 12:15:00|19139.5|19135.5|19134.8|19130.8|19141.1|19137.1|19131.7|19127.7|135
1633609200000|2021-10-07 12:20:00|19133.3|19129.3|19116.1|19112.1|19133.3|19129.3|19106.7|19102.7|939
1633609500000|2021-10-07 12:25:00|19119.2|19115.2|19097.3|19093.3|19119.2|19115.2|19094.2|19090.2|945
1633609800000|2021-10-07 12:30:00|19098.9|19094.9|19084.8|19080.8|19116.1|19112.1|19081.7|19077.7|1101
1633610100000|2021-10-07 12:35:00|19081.7|19077.7|19084.8|19080.8|19100.4|19096.4|19081.7|19077.7|829
1633610400000|2021-10-07 12:40:00|19083.3|19079.3|19094.2|19090.2|19100.4|19096.4|19072.3|19068.3|1103
1633610700000|2021-10-07 12:45:00|19097.3|19093.3|19094.2|19090.2|19109.8|19105.8|19094.2|19090.2|362
1633611000000|2021-10-07 12:50:00|19097.3|19093.3|19091.1|19087.1|19100.4|19096.4|19084.8|19080.8|465
1633611300000|2021-10-07 12:55:00|19092.6|19088.6|19075.4|19071.4|19097.3|19093.3|19075.4|19071.4|470
1633611600000|2021-10-07 13:00:00|19078.6|19074.6|19047.3|19043.3|19081.7|19077.7|19044.2|19040.2|1183
1633611900000|2021-10-07 13:05:00|19041.1|19037.1|19025.4|19021.4|19042.6|19038.6|19019.2|19015.2|1543
1633612200000|2021-10-07 13:10:00|19022.3|19018.3|19037.9|19033.9|19037.9|19033.9|19016.1|19012.1|931
1633612500000|2021-10-07 13:15:00|19034.8|19030.8|19041.1|19037.1|19050.4|19046.4|19028.6|19024.6|671
1633612800000|2021-10-07 13:20:00|19042.6|19038.6|19006.7|19002.7|19042.6|19038.6|19006.7|19002.7|788
1633613100000|2021-10-07 13:25:00|19003.6|18999.6|19028.6|19024.6|19031.7|19027.7|18997.3|18993.3|916
1633613400000|2021-10-07 13:30:00|19025.4|19021.4|19031.7|19027.7|19041.1|19037.1|19019.2|19015.2|822
1633613700000|2021-10-07 13:35:00|19028.6|19024.6|19006.7|19002.7|19037.9|19033.9|19006.7|19002.7|618
1633614000000|2021-10-07 13:40:00|19009.8|19005.8|19034.8|19030.8|19037.9|19033.9|19006.7|19002.7|616
1633614300000|2021-10-07 13:45:00|19031.7|19027.7|19022.3|19018.3|19037.9|19033.9|19022.3|19018.3|369
1633614600000|2021-10-07 13:50:00|19025.4|19021.4|19019.2|19015.2|19025.4|19021.4|19003.6|18999.6|710
1633614900000|2021-10-07 13:55:00|19022.3|19018.3|19025.4|19021.4|19028.6|19024.6|19009.8|19005.8|596
1633615200000|2021-10-07 14:00:00|19022.3|19018.3|19031.7|19027.7|19042.6|19038.6|19022.3|19018.3|802
1633615500000|2021-10-07 14:05:00|19028.6|19024.6|19031.7|19027.7|19041.1|19037.1|19028.6|19024.6|578
1633615800000|2021-10-07 14:10:00|19030.1|19026.1|19041.1|19037.1|19047.3|19043.3|19028.6|19024.6|384
1633616100000|2021-10-07 14:15:00|19044.2|19040.2|19025.4|19021.4|19047.3|19043.3|19025.4|19021.4|681
1633616400000|2021-10-07 14:20:00|19022.3|19018.3|19019.2|19015.2|19028.6|19024.6|19016.1|19012.1|461
1633616700000|2021-10-07 14:25:00|19020.8|19016.8|19019.2|19015.2|19022.3|19018.3|19009.8|19005.8|711
1633617000000|2021-10-07 14:30:00|19016.1|19012.1|19025.4|19021.4|19028.6|19024.6|19006.7|19002.7|468
1633617300000|2021-10-07 14:35:00|19023.9|19019.9|19031.7|19027.7|19031.7|19027.7|19022.3|19018.3|409
1633617600000|2021-10-07 14:40:00|19028.6|19024.6|19031.7|19027.7|19034.8|19030.8|19022.3|19018.3|412
1633617900000|2021-10-07 14:45:00|19028.6|19024.6|19006.7|19002.7|19031.7|19027.7|19006.7|19002.7|542
1633618200000|2021-10-07 14:50:00|19005.1|19001.1|19000.4|18996.4|19009.8|19005.8|19000.4|18996.4|705
1633618500000|2021-10-07 14:55:00|19003.6|18999.6|18997.3|18993.3|19012.9|19008.9|18987.9|18983.9|991
1633618800000|2021-10-07 15:00:00|18995.8|18991.8|19009.8|19005.8|19016.1|19012.1|18994.2|18990.2|668
1633619100000|2021-10-07 15:05:00|19006.7|19002.7|19003.6|18999.6|19012.9|19008.9|19000.4|18996.4|449
1633619400000|2021-10-07 15:10:00|19006.7|19002.7|19019.2|19015.2|19025.4|19021.4|19003.6|18999.6|991
1633619700000|2021-10-07 15:15:00|19020.8|19016.8|19025.4|19021.4|19031.7|19027.7|19020.8|19016.8|438
1633620000000|2021-10-07 15:20:00|19028.6|19024.6|19025.4|19021.4|19028.6|19024.6|19022.3|19018.3|237
1633620300000|2021-10-07 15:25:00|19028.6|19024.6|19012.9|19008.9|19028.6|19024.6|19012.9|19008.9|324
1633620600000|2021-10-07 15:30:00|19016.1|19012.1|19012.9|19008.9|19016.1|19012.1|19012.9|19008.9|167
1633620900000|2021-10-07 15:35:00|19009.8|19005.8|19003.6|18999.6|19016.1|19012.1|19003.6|18999.6|274
1633621200000|2021-10-07 15:40:00|19005.1|19001.1|18981.7|18977.7|19006.7|19002.7|18981.7|18977.7|840
1633621500000|2021-10-07 15:45:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|536
1633621800000|2021-10-07 15:50:00|18987.9|18983.9|18987.9|18983.9|18997.3|18993.3|18987.9|18983.9|277
1633622100000|2021-10-07 15:55:00|18992.6|18988.6|18997.3|18993.3|19000.4|18996.4|18989.5|18985.5|259
1633622400000|2021-10-07 16:00:00|18994.2|18990.2|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|496
1633622700000|2021-10-07 16:05:00|18991.1|18987.1|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|532
1633623000000|2021-10-07 16:10:00|18984.8|18980.8|18991.1|18987.1|18994.2|18990.2|18981.7|18977.7|506
1633623300000|2021-10-07 16:15:00|18987.9|18983.9|18975.4|18971.4|18987.9|18983.9|18969.2|18965.2|473
1633623600000|2021-10-07 16:20:00|18978.6|18974.6|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|233
1633623900000|2021-10-07 16:25:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18972.3|18968.3|183
1633624200000|2021-10-07 16:30:00|18975.4|18971.4|18975.4|18971.4|18978.6|18974.6|18972.3|18968.3|159
1633624500000|2021-10-07 16:35:00|18977|18973|18987.9|18983.9|18991.1|18987.1|18975.4|18971.4|244
1633624800000|2021-10-07 16:40:00|18989.5|18985.5|18984.8|18980.8|18991.1|18987.1|18984.8|18980.8|82
1633625100000|2021-10-07 16:45:00|18987.9|18983.9|18994.2|18990.2|18994.2|18990.2|18987.9|18983.9|186
1633625400000|2021-10-07 16:50:00|18991.1|18987.1|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|378
1633625700000|2021-10-07 16:55:00|18997.3|18993.3|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|499
1633626000000|2021-10-07 17:00:00|18997.3|18993.3|19012.9|19008.9|19016.1|19012.1|18997.3|18993.3|531
1633626300000|2021-10-07 17:05:00|19009.8|19005.8|19012.9|19008.9|19016.1|19012.1|19006.7|19002.7|311
1633626600000|2021-10-07 17:10:00|19009.8|19005.8|19012.9|19008.9|19019.2|19015.2|19009.8|19005.8|189
1633626900000|2021-10-07 17:15:00|19009.8|19005.8|19012.9|19008.9|19016.1|19012.1|19006.7|19002.7|303
1633627200000|2021-10-07 17:20:00|19009.8|19005.8|19016.1|19012.1|19016.1|19012.1|19006.7|19002.7|324
1633627500000|2021-10-07 17:25:00|19012.9|19008.9|19003.6|18999.6|19012.9|19008.9|18997.3|18993.3|370
1633627800000|2021-10-07 17:30:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|93
1633628100000|2021-10-07 17:35:00|18997.3|18993.3|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|225
1633628400000|2021-10-07 17:40:00|18997.3|18993.3|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|325
1633628700000|2021-10-07 17:45:00|18994.2|18990.2|18991.1|18987.1|18997.3|18993.3|18991.1|18987.1|151
1633629000000|2021-10-07 17:50:00|18987.9|18983.9|18984.8|18980.8|18989.5|18985.5|18984.8|18980.8|118
1633629300000|2021-10-07 17:55:00|18981.7|18977.7|18975.4|18971.4|18983.3|18979.3|18975.4|18971.4|250
1633629600000|2021-10-07 18:00:00|18978.6|18974.6|18975.4|18971.4|18978.6|18974.6|18972.3|18968.3|261
1633629900000|2021-10-07 18:05:00|18978.6|18974.6|18981.7|18977.7|18991.1|18987.1|18978.6|18974.6|609
1633630200000|2021-10-07 18:10:00|18978.6|18974.6|18966.1|18962.1|18980.1|18976.1|18966.1|18962.1|533
1633630500000|2021-10-07 18:15:00|18967.6|18963.6|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|361
1633630800000|2021-10-07 18:20:00|18966.1|18962.1|18966.1|18962.1|18966.1|18962.1|18959.8|18955.8|521
1633631100000|2021-10-07 18:25:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18962.9|18958.9|506
1633631400000|2021-10-07 18:30:00|18964.5|18960.5|18966.1|18962.1|18966.1|18962.1|18958.3|18954.3|338
1633631700000|2021-10-07 18:35:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18966.1|18962.1|591
1633632000000|2021-10-07 18:40:00|18969.2|18965.2|18959.8|18955.8|18969.2|18965.2|18956.7|18952.7|689
1633632300000|2021-10-07 18:45:00|18956.7|18952.7|18969.2|18965.2|18972.3|18968.3|18950.4|18946.4|924
1633632600000|2021-10-07 18:50:00|18970.8|18966.8|18978.6|18974.6|18981.7|18977.7|18969.2|18965.2|844
1633632900000|2021-10-07 18:55:00|18975.4|18971.4|18969.2|18965.2|18981.7|18977.7|18966.1|18962.1|1207
1633633200000|2021-10-07 19:00:00|18966.1|18962.1|18966.1|18962.1|18975.4|18971.4|18959.8|18955.8|947
1633633500000|2021-10-07 19:05:00|18969.2|18965.2|18972.3|18968.3|18972.3|18968.3|18966.1|18962.1|207
1633633800000|2021-10-07 19:10:00|18969.2|18965.2|18962.9|18958.9|18972.3|18968.3|18959.8|18955.8|511
1633634100000|2021-10-07 19:15:00|18966.1|18962.1|18966.1|18962.1|18969.2|18965.2|18962.9|18958.9|239
1633634400000|2021-10-07 19:20:00|18962.9|18958.9|18962.9|18958.9|18966.1|18962.1|18962.9|18958.9|139
1633634700000|2021-10-07 19:25:00|18966.1|18962.1|18966.1|18962.1|18966.1|18962.1|18962.9|18958.9|173
1633635000000|2021-10-07 19:30:00|18962.9|18958.9|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|174
1633635300000|2021-10-07 19:35:00|18972.3|18968.3|18969.2|18965.2|18972.3|18968.3|18966.1|18962.1|276
1633635600000|2021-10-07 19:40:00|18966.1|18962.1|18966.1|18962.1|18969.2|18965.2|18959.8|18955.8|590
1633635900000|2021-10-07 19:45:00|18969.2|18965.2|18969.2|18965.2|18969.2|18965.2|18959.8|18955.8|667
1633636200000|2021-10-07 19:50:00|18972.3|18968.3|18987.9|18983.9|19000.4|18996.4|18969.2|18965.2|1480
1633636500000|2021-10-07 19:55:00|18991.1|18987.1|18991.1|18987.1|18992.6|18988.6|18984.8|18980.8|2581
1633636800000|2021-10-07 20:00:00|18989.5|18985.5|18994.2|18990.2|18997.3|18993.3|18981.7|18977.7|1306
1633637100000|2021-10-07 20:05:00|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|18991.1|18987.1|379
1633637400000|2021-10-07 20:10:00|18995.8|18991.8|18991.1|18987.1|18995.8|18991.8|18987.9|18983.9|296
1633637700000|2021-10-07 20:15:00|18987.9|18983.9|18981.7|18977.7|18991.1|18987.1|18981.7|18977.7|467
1633638000000|2021-10-07 20:20:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18975.4|18971.4|394
1633638300000|2021-10-07 20:25:00|18978.6|18974.6|18969.2|18965.2|18978.6|18974.6|18966.1|18962.1|283
1633638600000|2021-10-07 20:30:00|18966.1|18962.1|18966.1|18962.1|18966.1|18962.1|18956.7|18952.7|341
1633638900000|2021-10-07 20:35:00|18969.2|18965.2|18981.7|18977.7|18981.7|18977.7|18966.1|18962.1|503
1633639200000|2021-10-07 20:40:00|18984.8|18980.8|18983.3|18979.3|18984.8|18980.8|18975.4|18971.4|241
1633639500000|2021-10-07 20:45:00|18984.8|18980.8|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|252
1633639800000|2021-10-07 20:50:00|18972.3|18968.3|18966.1|18962.1|18972.3|18968.3|18956.7|18952.7|799
1633640100000|2021-10-07 20:55:00|18964.5|18960.5|18984.8|18980.8|18984.8|18980.8|18964.5|18960.5|558
1633644000000|2021-10-07 22:00:00|18980.1|18976.1|18975.4|18971.4|18980.1|18976.1|18967.6|18963.6|106
1633644300000|2021-10-07 22:05:00|18973.9|18969.9|18972.3|18968.3|18973.9|18969.9|18969.2|18965.2|36
1633644600000|2021-10-07 22:10:00|18973.9|18969.9|18977|18973|18978.6|18974.6|18972.3|18968.3|10
1633644900000|2021-10-07 22:15:00|18975.4|18971.4|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|4
1633645200000|2021-10-07 22:20:00|18977|18973|18969.2|18965.2|18977|18973|18969.2|18965.2|33
1633645500000|2021-10-07 22:25:00|18970.8|18966.8|18972.3|18968.3|18972.3|18968.3|18969.2|18965.2|12
1633645800000|2021-10-07 22:30:00|18973.9|18969.9|18978.6|18974.6|18978.6|18974.6|18973.9|18969.9|17
1633646100000|2021-10-07 22:35:00|18977|18973|18975.4|18971.4|18978.6|18974.6|18975.4|18971.4|12
1633646400000|2021-10-07 22:40:00|18977|18973|18978.6|18974.6|18978.6|18974.6|18977|18973|3
1633646700000|2021-10-07 22:45:00|18977|18973|18978.6|18974.6|18978.6|18974.6|18977|18973|11
1633647000000|2021-10-07 22:50:00|18977|18973|18972.3|18968.3|18978.6|18974.6|18969.2|18965.2|34
1633647300000|2021-10-07 22:55:00|18969.2|18965.2|18959.8|18955.8|18969.2|18965.2|18959.8|18955.8|35
1633647600000|2021-10-07 23:00:00|18958.3|18954.3|18959.8|18955.8|18961.4|18957.4|18956.7|18952.7|48
1633647900000|2021-10-07 23:05:00|18964.5|18960.5|18962.9|18958.9|18964.5|18960.5|18962.9|18958.9|7
1633648200000|2021-10-07 23:10:00|18964.5|18960.5|18962.9|18958.9|18967.6|18963.6|18962.9|18958.9|20
1633648500000|2021-10-07 23:15:00|18964.5|18960.5|18962.9|18958.9|18966.1|18962.1|18962.9|18958.9|48
1633648800000|2021-10-07 23:20:00|||||||||12
1633649100000|2021-10-07 23:25:00|18966.1|18962.1|18966.1|18962.1|18966.1|18962.1|18966.1|18962.1|29
1633649400000|2021-10-07 23:30:00|18962.9|18958.9|18966.1|18962.1|18966.1|18962.1|18958.3|18954.3|101
1633649700000|2021-10-07 23:35:00|18962.9|18958.9|18958.3|18954.3|18962.9|18958.9|18956.7|18952.7|20
1633650000000|2021-10-07 23:40:00|18959.8|18955.8|18956.7|18952.7|18959.8|18955.8|18956.7|18952.7|11
1633650300000|2021-10-07 23:45:00|18955.1|18951.1|18947.3|18943.3|18958.3|18954.3|18944.2|18940.2|94
1633650600000|2021-10-07 23:50:00|18945.8|18941.8|18948.9|18944.9|18950.4|18946.4|18944.2|18940.2|33
1633650900000|2021-10-07 23:55:00|18950.4|18946.4|18956.7|18952.7|18956.7|18952.7|18947.3|18943.3|102
1633651200000|2021-10-08 00:00:00|18953.6|18949.6|18956.7|18952.7|18956.7|18952.7|18953.6|18949.6|66
1633651500000|2021-10-08 00:05:00|18953.6|18949.6|18966.1|18962.1|18969.2|18965.2|18950.4|18946.4|114
1633651800000|2021-10-08 00:10:00|18969.2|18965.2|18956.7|18952.7|18972.3|18968.3|18956.7|18952.7|160
1633652100000|2021-10-08 00:15:00|18955.1|18951.1|18947.3|18943.3|18956.7|18952.7|18947.3|18943.3|121
1633652400000|2021-10-08 00:20:00|18948.9|18944.9|18952|18948|18953.6|18949.6|18947.3|18943.3|44
1633652700000|2021-10-08 00:25:00|18950.4|18946.4|18934.8|18930.8|18953.6|18949.6|18934.8|18930.8|96
1633653000000|2021-10-08 00:30:00|18933.3|18929.3|18934.8|18930.8|18934.8|18930.8|18928.6|18924.6|120
1633653300000|2021-10-08 00:35:00|18937.9|18933.9|18934.8|18930.8|18937.9|18933.9|18931.7|18927.7|72
1633653600000|2021-10-08 00:40:00|18933.3|18929.3|18933.3|18929.3|18934.8|18930.8|18928.6|18924.6|82
1633653900000|2021-10-08 00:45:00|18934.8|18930.8|18941.1|18937.1|18944.2|18940.2|18933.3|18929.3|104
1633654200000|2021-10-08 00:50:00|18942.6|18938.6|18947.3|18943.3|18947.3|18943.3|18942.6|18938.6|113
1633654500000|2021-10-08 00:55:00|18945.8|18941.8|18947.3|18943.3|18947.3|18943.3|18944.2|18940.2|128
1633654800000|2021-10-08 01:00:00|18944.2|18940.2|18953.6|18949.6|18956.7|18952.7|18941.1|18937.1|146
1633655100000|2021-10-08 01:05:00|18956.7|18952.7|18953.6|18949.6|18956.7|18952.7|18953.6|18949.6|51
1633655400000|2021-10-08 01:10:00|18950.4|18946.4|18937.9|18933.9|18950.4|18946.4|18937.9|18933.9|118
1633655700000|2021-10-08 01:15:00|18936.4|18932.4|18941.1|18937.1|18941.1|18937.1|18931.7|18927.7|58
1633656000000|2021-10-08 01:20:00|18937.9|18933.9|18934.8|18930.8|18941.1|18937.1|18934.8|18930.8|71
1633656300000|2021-10-08 01:25:00|18931.7|18927.7|18934.8|18930.8|18934.8|18930.8|18930.1|18926.1|80
1633656600000|2021-10-08 01:30:00|18931.7|18927.7|18931.7|18927.7|18934.8|18930.8|18928.6|18924.6|24
1633656900000|2021-10-08 01:35:00|18928.6|18924.6|18944.2|18940.2|18947.3|18943.3|18928.6|18924.6|67
1633657200000|2021-10-08 01:40:00|18942.6|18938.6|18931.7|18927.7|18942.6|18938.6|18931.7|18927.7|37
1633657500000|2021-10-08 01:45:00|18934.8|18930.8|18928.6|18924.6|18934.8|18930.8|18925.4|18921.4|80
1633657800000|2021-10-08 01:50:00|18931.7|18927.7|18937.9|18933.9|18941.1|18937.1|18931.7|18927.7|59
1633658100000|2021-10-08 01:55:00|18934.8|18930.8|18934.8|18930.8|18937.9|18933.9|18934.8|18930.8|75
1633658400000|2021-10-08 02:00:00|18933.3|18929.3|18928.6|18924.6|18934.8|18930.8|18928.6|18924.6|70
1633658700000|2021-10-08 02:05:00|18930.1|18926.1|18928.6|18924.6|18931.7|18927.7|18928.6|18924.6|55
1633659000000|2021-10-08 02:10:00|18927|18923|18931.7|18927.7|18931.7|18927.7|18925.4|18921.4|12
1633659300000|2021-10-08 02:15:00|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|48
1633659600000|2021-10-08 02:20:00|18933.3|18929.3|18937.9|18933.9|18937.9|18933.9|18933.3|18929.3|20
1633659900000|2021-10-08 02:25:00|18936.4|18932.4|18934.8|18930.8|18937.9|18933.9|18934.8|18930.8|28
1633660200000|2021-10-08 02:30:00|18933.3|18929.3|18937.9|18933.9|18937.9|18933.9|18931.7|18927.7|64
1633660500000|2021-10-08 02:35:00|18936.4|18932.4|18936.4|18932.4|18937.9|18933.9|18934.8|18930.8|30
1633660800000|2021-10-08 02:40:00|18934.8|18930.8|18941.1|18937.1|18944.2|18940.2|18934.8|18930.8|54
1633661100000|2021-10-08 02:45:00|18944.2|18940.2|18944.2|18940.2|18944.2|18940.2|18941.1|18937.1|23
1633661400000|2021-10-08 02:50:00|||||||||6
1633661700000|2021-10-08 02:55:00|18947.3|18943.3|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|12
1633662000000|2021-10-08 03:00:00|||||||||15
1633662300000|2021-10-08 03:05:00|18942.6|18938.6|18931.7|18927.7|18944.2|18940.2|18928.6|18924.6|82
1633662600000|2021-10-08 03:10:00|||||||||5
1633662900000|2021-10-08 03:15:00|18928.6|18924.6|18922.3|18918.3|18928.6|18924.6|18922.3|18918.3|45
1633663200000|2021-10-08 03:20:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|119
1633663500000|2021-10-08 03:25:00|18912.9|18908.9|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|144
1633663800000|2021-10-08 03:30:00|18919.2|18915.2|18931.7|18927.7|18931.7|18927.7|18919.2|18915.2|123
1633664100000|2021-10-08 03:35:00|18934.8|18930.8|18931.7|18927.7|18934.8|18930.8|18928.6|18924.6|31
1633664400000|2021-10-08 03:40:00|18934.8|18930.8|18931.7|18927.7|18937.9|18933.9|18931.7|18927.7|43
1633664700000|2021-10-08 03:45:00|18934.8|18930.8|18941.1|18937.1|18941.1|18937.1|18934.8|18930.8|70
1633665000000|2021-10-08 03:50:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|42
1633665300000|2021-10-08 03:55:00|18945.8|18941.8|18945.8|18941.8|18947.3|18943.3|18944.2|18940.2|21
1633665600000|2021-10-08 04:00:00|18944.2|18940.2|18945.8|18941.8|18950.4|18946.4|18944.2|18940.2|37
1633665900000|2021-10-08 04:05:00|18947.3|18943.3|18939.5|18935.5|18947.3|18943.3|18937.9|18933.9|20
1633666200000|2021-10-08 04:10:00|18937.9|18933.9|18928.6|18924.6|18944.2|18940.2|18925.4|18921.4|145
1633666500000|2021-10-08 04:15:00|18927|18923|18912.9|18908.9|18927|18923|18909.8|18905.8|253
1633666800000|2021-10-08 04:20:00|18916.1|18912.1|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|124
1633667100000|2021-10-08 04:25:00|18919.2|18915.2|18920.8|18916.8|18922.3|18918.3|18919.2|18915.2|81
1633667400000|2021-10-08 04:30:00|18919.2|18915.2|18919.2|18915.2|18919.2|18915.2|18917.6|18913.6|4
1633667700000|2021-10-08 04:35:00|18916.1|18912.1|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|50
1633668000000|2021-10-08 04:40:00|18919.2|18915.2|18922.3|18918.3|18922.3|18918.3|18919.2|18915.2|7
1633668300000|2021-10-08 04:45:00|18920.8|18916.8|18922.3|18918.3|18922.3|18918.3|18919.2|18915.2|16
1633668600000|2021-10-08 04:50:00|||||||||5
1633668900000|2021-10-08 04:55:00|18920.8|18916.8|18925.4|18921.4|18927|18923|18919.2|18915.2|13
1633669200000|2021-10-08 05:00:00|18922.3|18918.3|18919.2|18915.2|18923.9|18919.9|18919.2|18915.2|33
1633669500000|2021-10-08 05:05:00|18920.8|18916.8|18916.1|18912.1|18920.8|18916.8|18912.9|18908.9|92
1633669800000|2021-10-08 05:10:00|18917.6|18913.6|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|15
1633670100000|2021-10-08 05:15:00|18920.8|18916.8|18919.2|18915.2|18922.3|18918.3|18916.1|18912.1|65
1633670400000|2021-10-08 05:20:00|18922.3|18918.3|18916.1|18912.1|18922.3|18918.3|18916.1|18912.1|50
1633670700000|2021-10-08 05:25:00|18919.2|18915.2|18914.5|18910.5|18919.2|18915.2|18906.7|18902.7|88
1633671000000|2021-10-08 05:30:00|18912.9|18908.9|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|37
1633671300000|2021-10-08 05:35:00|18914.5|18910.5|18909.8|18905.8|18914.5|18910.5|18909.8|18905.8|30
1633671600000|2021-10-08 05:40:00|18908.3|18904.3|18891.1|18887.1|18908.3|18904.3|18891.1|18887.1|95
1633671900000|2021-10-08 05:45:00|18892.6|18888.6|18881.7|18877.7|18897.3|18893.3|18878.6|18874.6|214
1633672200000|2021-10-08 05:50:00|18880.1|18876.1|18887.9|18883.9|18887.9|18883.9|18878.6|18874.6|125
1633672500000|2021-10-08 05:55:00|18884.8|18880.8|18883.3|18879.3|18884.8|18880.8|18881.7|18877.7|106
1633672800000|2021-10-08 06:00:00|18881.7|18877.7|18884.8|18880.8|18887.9|18883.9|18875.4|18871.4|163
1633673100000|2021-10-08 06:05:00|18881.7|18877.7|18891.1|18887.1|18891.1|18887.1|18881.7|18877.7|112
1633673400000|2021-10-08 06:10:00|18894.2|18890.2|18906.7|18902.7|18906.7|18902.7|18887.9|18883.9|274
1633673700000|2021-10-08 06:15:00|18905.1|18901.1|18912.9|18908.9|18912.9|18908.9|18903.6|18899.6|215
1633674000000|2021-10-08 06:20:00|18916.1|18912.1|18917.6|18913.6|18925.4|18921.4|18909.8|18905.8|190
1633674300000|2021-10-08 06:25:00|18916.1|18912.1|18919.2|18915.2|18920.8|18916.8|18909.8|18905.8|127
1633674600000|2021-10-08 06:30:00|18920.8|18916.8|18931.7|18927.7|18931.7|18927.7|18916.1|18912.1|99
1633674900000|2021-10-08 06:35:00|18934.8|18930.8|18941.1|18937.1|18944.2|18940.2|18934.8|18930.8|171
1633675200000|2021-10-08 06:40:00|18944.2|18940.2|18937.9|18933.9|18947.3|18943.3|18925.4|18921.4|191
1633675500000|2021-10-08 06:45:00|18939.5|18935.5|18941.1|18937.1|18944.2|18940.2|18930.1|18926.1|93
1633675800000|2021-10-08 06:50:00|18942.6|18938.6|18934.8|18930.8|18944.2|18940.2|18931.7|18927.7|72
1633676100000|2021-10-08 06:55:00|18931.7|18927.7|18941.1|18937.1|18941.1|18937.1|18928.6|18924.6|77
1633676400000|2021-10-08 07:00:00|18937.9|18933.9|18925.4|18921.4|18941.1|18937.1|18916.1|18912.1|355
1633676700000|2021-10-08 07:05:00|18928.6|18924.6|18912.9|18908.9|18928.6|18924.6|18908.3|18904.3|206
1633677000000|2021-10-08 07:10:00|18911.4|18907.4|18887.9|18883.9|18912.9|18908.9|18887.9|18883.9|359
1633677300000|2021-10-08 07:15:00|18886.4|18882.4|18909.8|18905.8|18912.9|18908.9|18884.8|18880.8|380
1633677600000|2021-10-08 07:20:00|18906.7|18902.7|18891.1|18887.1|18906.7|18902.7|18881.7|18877.7|306
1633677900000|2021-10-08 07:25:00|18889.5|18885.5|18884.8|18880.8|18897.3|18893.3|18881.7|18877.7|118
1633678200000|2021-10-08 07:30:00|18886.4|18882.4|18894.2|18890.2|18894.2|18890.2|18881.7|18877.7|287
1633678500000|2021-10-08 07:35:00|18891.1|18887.1|18906.7|18902.7|18906.7|18902.7|18887.9|18883.9|268
1633678800000|2021-10-08 07:40:00|18903.6|18899.6|18922.3|18918.3|18922.3|18918.3|18903.6|18899.6|194
1633679100000|2021-10-08 07:45:00|18920.8|18916.8|18934.8|18930.8|18937.9|18933.9|18912.9|18908.9|210
1633679400000|2021-10-08 07:50:00|18931.7|18927.7|18925.4|18921.4|18934.8|18930.8|18912.9|18908.9|413
1633679700000|2021-10-08 07:55:00|18916.1|18912.1|18916.1|18912.1|18925.4|18921.4|18916.1|18912.1|164
1633680000000|2021-10-08 08:00:00|18919.2|18915.2|18903.6|18899.6|18919.2|18915.2|18900.4|18896.4|225
1633680300000|2021-10-08 08:05:00|18902|18898|18903.6|18899.6|18906.7|18902.7|18894.2|18890.2|175
1633680600000|2021-10-08 08:10:00|18905.1|18901.1|18922.3|18918.3|18922.3|18918.3|18903.6|18899.6|181
1633680900000|2021-10-08 08:15:00|18919.2|18915.2|18916.1|18912.1|18922.3|18918.3|18909.8|18905.8|187
1633681200000|2021-10-08 08:20:00|18914.5|18910.5|18903.6|18899.6|18916.1|18912.1|18900.4|18896.4|136
1633681500000|2021-10-08 08:25:00|18906.7|18902.7|18912.9|18908.9|18917.6|18913.6|18903.6|18899.6|83
1633681800000|2021-10-08 08:30:00|18916.1|18912.1|18906.7|18902.7|18919.2|18915.2|18906.7|18902.7|122
1633682100000|2021-10-08 08:35:00|18905.1|18901.1|18894.2|18890.2|18909.8|18905.8|18887.9|18883.9|184
1633682400000|2021-10-08 08:40:00|18892.6|18888.6|18891.1|18887.1|18897.3|18893.3|18887.9|18883.9|156
1633682700000|2021-10-08 08:45:00|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|18884.8|18880.8|126
1633683000000|2021-10-08 08:50:00|18891.1|18887.1|18897.3|18893.3|18903.6|18899.6|18887.9|18883.9|139
1633683300000|2021-10-08 08:55:00|18894.2|18890.2|18887.9|18883.9|18900.4|18896.4|18887.9|18883.9|98
1633683600000|2021-10-08 09:00:00|18891.1|18887.1|18906.7|18902.7|18909.8|18905.8|18887.9|18883.9|183
1633683900000|2021-10-08 09:05:00|18909.8|18905.8|18906.7|18902.7|18912.9|18908.9|18906.7|18902.7|113
1633684200000|2021-10-08 09:10:00|18908.3|18904.3|18906.7|18902.7|18912.9|18908.9|18903.6|18899.6|71
1633684500000|2021-10-08 09:15:00|18903.6|18899.6|18903.6|18899.6|18909.8|18905.8|18903.6|18899.6|79
1633684800000|2021-10-08 09:20:00|18900.4|18896.4|18905.1|18901.1|18908.3|18904.3|18897.3|18893.3|265
1633685100000|2021-10-08 09:25:00|18903.6|18899.6|18912.9|18908.9|18916.1|18912.1|18900.4|18896.4|137
1633685400000|2021-10-08 09:30:00|18916.1|18912.1|18897.3|18893.3|18916.1|18912.1|18897.3|18893.3|129
1633685700000|2021-10-08 09:35:00|18894.2|18890.2|18903.6|18899.6|18909.8|18905.8|18894.2|18890.2|188
1633686000000|2021-10-08 09:40:00|18905.1|18901.1|18912.9|18908.9|18912.9|18908.9|18903.6|18899.6|157
1633686300000|2021-10-08 09:45:00|18914.5|18910.5|18909.8|18905.8|18914.5|18910.5|18906.7|18902.7|80
1633686600000|2021-10-08 09:50:00|18912.9|18908.9|18909.8|18905.8|18912.9|18908.9|18909.8|18905.8|126
1633686900000|2021-10-08 09:55:00|18906.7|18902.7|18916.1|18912.1|18916.1|18912.1|18906.7|18902.7|79
1633687200000|2021-10-08 10:00:00|18917.6|18913.6|18909.8|18905.8|18919.2|18915.2|18906.7|18902.7|134
1633687500000|2021-10-08 10:05:00|18908.3|18904.3|18906.7|18902.7|18909.8|18905.8|18900.4|18896.4|210
1633687800000|2021-10-08 10:10:00|18903.6|18899.6|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|84
1633688100000|2021-10-08 10:15:00|18905.1|18901.1|18906.7|18902.7|18909.8|18905.8|18903.6|18899.6|41
1633688400000|2021-10-08 10:20:00|18908.3|18904.3|18922.3|18918.3|18925.4|18921.4|18908.3|18904.3|262
1633688700000|2021-10-08 10:25:00|18923.9|18919.9|18928.6|18924.6|18931.7|18927.7|18922.3|18918.3|152
1633689000000|2021-10-08 10:30:00|18930.1|18926.1|18934.8|18930.8|18941.1|18937.1|18928.6|18924.6|334
1633689300000|2021-10-08 10:35:00|18931.7|18927.7|18944.2|18940.2|18947.3|18943.3|18928.6|18924.6|184
1633689600000|2021-10-08 10:40:00|18945.8|18941.8|18939.5|18935.5|18947.3|18943.3|18939.5|18935.5|139
1633689900000|2021-10-08 10:45:00|18937.9|18933.9|18953.6|18949.6|18953.6|18949.6|18937.9|18933.9|118
1633690200000|2021-10-08 10:50:00|18952|18948|18944.2|18940.2|18953.6|18949.6|18944.2|18940.2|87
1633690500000|2021-10-08 10:55:00|18941.1|18937.1|18941.1|18937.1|18953.6|18949.6|18937.9|18933.9|312
1633690800000|2021-10-08 11:00:00|18937.9|18933.9|18941.1|18937.1|18950.4|18946.4|18937.9|18933.9|176
1633691100000|2021-10-08 11:05:00|18942.6|18938.6|18953.6|18949.6|18953.6|18949.6|18941.1|18937.1|179
1633691400000|2021-10-08 11:10:00|18952|18948|18944.2|18940.2|18956.7|18952.7|18944.2|18940.2|173
1633691700000|2021-10-08 11:15:00|18941.1|18937.1|18962.9|18958.9|18962.9|18958.9|18941.1|18937.1|271
1633692000000|2021-10-08 11:20:00|18966.1|18962.1|18966.1|18962.1|18972.3|18968.3|18962.9|18958.9|300
1633692300000|2021-10-08 11:25:00|18969.2|18965.2|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|286
1633692600000|2021-10-08 11:30:00|18972.3|18968.3|18987.9|18983.9|18987.9|18983.9|18969.2|18965.2|573
1633692900000|2021-10-08 11:35:00|18984.8|18980.8|18975.4|18971.4|18987.9|18983.9|18975.4|18971.4|493
1633693200000|2021-10-08 11:40:00|18978.6|18974.6|18991.1|18987.1|18994.2|18990.2|18975.4|18971.4|320
1633693500000|2021-10-08 11:45:00|18994.2|18990.2|18997.3|18993.3|18997.3|18993.3|18991.1|18987.1|374
1633693800000|2021-10-08 11:50:00|18995.8|18991.8|18978.6|18974.6|18995.8|18991.8|18975.4|18971.4|650
1633694100000|2021-10-08 11:55:00|18981.7|18977.7|18962.9|18958.9|18981.7|18977.7|18959.8|18955.8|541
1633694400000|2021-10-08 12:00:00|18959.8|18955.8|18959.8|18955.8|18972.3|18968.3|18956.7|18952.7|444
1633694700000|2021-10-08 12:05:00|18956.7|18952.7|18956.7|18952.7|18962.9|18958.9|18950.4|18946.4|493
1633695000000|2021-10-08 12:10:00|18959.8|18955.8|18975.4|18971.4|18975.4|18971.4|18956.7|18952.7|351
1633695300000|2021-10-08 12:15:00|18973.9|18969.9|18981.7|18977.7|18984.8|18980.8|18962.9|18958.9|619
1633695600000|2021-10-08 12:20:00|18978.6|18974.6|18944.2|18940.2|18978.6|18974.6|18937.9|18933.9|793
1633695900000|2021-10-08 12:25:00|18947.3|18943.3|18936.4|18932.4|18966.1|18962.1|18931.7|18927.7|615
1633696200000|2021-10-08 12:30:00|18934.8|18930.8|18953.6|18949.6|19020.8|19016.8|18909.8|18905.8|2366
1633696500000|2021-10-08 12:35:00|18947.3|18943.3|19003.6|18999.6|19006.7|19002.7|18941.1|18937.1|1883
1633696800000|2021-10-08 12:40:00|19005.1|19001.1|18962.9|18958.9|19005.1|19001.1|18953.6|18949.6|1665
1633697100000|2021-10-08 12:45:00|18959.8|18955.8|18891.1|18887.1|18962.9|18958.9|18887.9|18883.9|2310
1633697400000|2021-10-08 12:50:00|18887.9|18883.9|18912.9|18908.9|18925.4|18921.4|18884.8|18880.8|1608
1633697700000|2021-10-08 12:55:00|18916.1|18912.1|18975.4|18971.4|18981.7|18977.7|18912.9|18908.9|1557
1633698000000|2021-10-08 13:00:00|18977|18973|18959.8|18955.8|18987.9|18983.9|18950.4|18946.4|985
1633698300000|2021-10-08 13:05:00|18958.3|18954.3|18944.2|18940.2|18959.8|18955.8|18916.1|18912.1|1035
1633698600000|2021-10-08 13:10:00|18947.3|18943.3|18956.7|18952.7|18972.3|18968.3|18934.8|18930.8|1197
1633698900000|2021-10-08 13:15:00|18953.6|18949.6|18950.4|18946.4|18972.3|18968.3|18937.9|18933.9|657
1633699200000|2021-10-08 13:20:00|18953.6|18949.6|18961.4|18957.4|18962.9|18958.9|18941.1|18937.1|697
1633699500000|2021-10-08 13:25:00|18962.9|18958.9|18909.8|18905.8|18962.9|18958.9|18906.7|18902.7|1064
1633699800000|2021-10-08 13:30:00|18906.7|18902.7|18909.8|18905.8|18912.9|18908.9|18878.6|18874.6|2175
1633700100000|2021-10-08 13:35:00|18906.7|18902.7|18881.7|18877.7|18922.3|18918.3|18875.4|18871.4|1225
1633700400000|2021-10-08 13:40:00|18878.6|18874.6|18872.3|18868.3|18897.3|18893.3|18869.2|18865.2|1167
1633700700000|2021-10-08 13:45:00|18869.2|18865.2|18872.3|18868.3|18884.8|18880.8|18856.7|18852.7|1482
1633701000000|2021-10-08 13:50:00|18875.4|18871.4|18884.8|18880.8|18900.4|18896.4|18870.8|18866.8|785
1633701300000|2021-10-08 13:55:00|18881.7|18877.7|18872.3|18868.3|18884.8|18880.8|18856.7|18852.7|1168
1633701600000|2021-10-08 14:00:00|18875.4|18871.4|18878.6|18874.6|18884.8|18880.8|18869.2|18865.2|857
1633701900000|2021-10-08 14:05:00|18881.7|18877.7|18862.9|18858.9|18884.8|18880.8|18862.9|18858.9|1048
1633702200000|2021-10-08 14:10:00|18866.1|18862.1|18862.9|18858.9|18866.1|18862.1|18850.4|18846.4|1421
1633702500000|2021-10-08 14:15:00|18859.8|18855.8|18891.1|18887.1|18897.3|18893.3|18859.8|18855.8|1258
1633702800000|2021-10-08 14:20:00|18894.2|18890.2|18878.6|18874.6|18897.3|18893.3|18872.3|18868.3|831
1633703100000|2021-10-08 14:25:00|18877|18873|18869.2|18865.2|18881.7|18877.7|18859.8|18855.8|407
1633703400000|2021-10-08 14:30:00|18866.1|18862.1|18859.8|18855.8|18875.4|18871.4|18856.7|18852.7|649
1633703700000|2021-10-08 14:35:00|18862.9|18858.9|18859.8|18855.8|18862.9|18858.9|18847.3|18843.3|837
1633704000000|2021-10-08 14:40:00|18858.3|18854.3|18872.3|18868.3|18872.3|18868.3|18853.6|18849.6|761
1633704300000|2021-10-08 14:45:00|18869.2|18865.2|18875.4|18871.4|18891.1|18887.1|18869.2|18865.2|905
1633704600000|2021-10-08 14:50:00|18872.3|18868.3|18866.1|18862.1|18872.3|18868.3|18853.6|18849.6|493
1633704900000|2021-10-08 14:55:00|18862.9|18858.9|18853.6|18849.6|18862.9|18858.9|18847.3|18843.3|521
1633705200000|2021-10-08 15:00:00|18856.7|18852.7|18859.8|18855.8|18862.9|18858.9|18853.6|18849.6|344
1633705500000|2021-10-08 15:05:00|18856.7|18852.7|18847.3|18843.3|18861.4|18857.4|18844.2|18840.2|557
1633705800000|2021-10-08 15:10:00|18848.9|18844.9|18850.4|18846.4|18859.8|18855.8|18844.2|18840.2|505
1633706100000|2021-10-08 15:15:00|18848.9|18844.9|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|290
1633706400000|2021-10-08 15:20:00|18845.8|18841.8|18828.6|18824.6|18847.3|18843.3|18825.4|18821.4|692
1633706700000|2021-10-08 15:25:00|18825.4|18821.4|18822.3|18818.3|18828.6|18824.6|18814.5|18810.5|1274
1633707000000|2021-10-08 15:30:00|18819.2|18815.2|18825.4|18821.4|18834.8|18830.8|18819.2|18815.2|1057
1633707300000|2021-10-08 15:35:00|18828.6|18824.6|18825.4|18821.4|18844.2|18840.2|18825.4|18821.4|663
1633707600000|2021-10-08 15:40:00|18828.6|18824.6|18841.1|18837.1|18841.1|18837.1|18828.6|18824.6|446
1633707900000|2021-10-08 15:45:00|18839.5|18835.5|18831.7|18827.7|18841.1|18837.1|18828.6|18824.6|376
1633708200000|2021-10-08 15:50:00|18833.3|18829.3|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|284
1633708500000|2021-10-08 15:55:00|18834.8|18830.8|18853.6|18849.6|18853.6|18849.6|18831.7|18827.7|567
1633708800000|2021-10-08 16:00:00|18850.4|18846.4|18844.2|18840.2|18853.6|18849.6|18841.1|18837.1|588
1633709100000|2021-10-08 16:05:00|18847.3|18843.3|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|274
1633709400000|2021-10-08 16:10:00|18847.3|18843.3|18834.8|18830.8|18847.3|18843.3|18834.8|18830.8|405
1633709700000|2021-10-08 16:15:00|18837.9|18833.9|18834.8|18830.8|18837.9|18833.9|18828.6|18824.6|550
1633710000000|2021-10-08 16:20:00|18831.7|18827.7|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|787
1633710300000|2021-10-08 16:25:00|18822.3|18818.3|18812.9|18808.9|18831.7|18827.7|18812.9|18808.9|624
1633710600000|2021-10-08 16:30:00|18816.1|18812.1|18844.2|18840.2|18847.3|18843.3|18816.1|18812.1|665
1633710900000|2021-10-08 16:35:00|18841.1|18837.1|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|250
1633711200000|2021-10-08 16:40:00|18844.2|18840.2|18844.2|18840.2|18844.2|18840.2|18837.9|18833.9|482
1633711500000|2021-10-08 16:45:00|18841.1|18837.1|18841.1|18837.1|18847.3|18843.3|18837.9|18833.9|247
1633711800000|2021-10-08 16:50:00|18839.5|18835.5|18834.8|18830.8|18841.1|18837.1|18828.6|18824.6|362
1633712100000|2021-10-08 16:55:00|18831.7|18827.7|18841.1|18837.1|18841.1|18837.1|18831.7|18827.7|298
1633712400000|2021-10-08 17:00:00|18837.9|18833.9|18837.9|18833.9|18841.1|18837.1|18828.6|18824.6|374
1633712700000|2021-10-08 17:05:00|18834.8|18830.8|18844.2|18840.2|18847.3|18843.3|18828.6|18824.6|441
1633713000000|2021-10-08 17:10:00|18847.3|18843.3|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|297
1633713300000|2021-10-08 17:15:00|18844.2|18840.2|18841.1|18837.1|18847.3|18843.3|18837.9|18833.9|589
1633713600000|2021-10-08 17:20:00|18837.9|18833.9|18847.3|18843.3|18850.4|18846.4|18834.8|18830.8|576
1633713900000|2021-10-08 17:25:00|18850.4|18846.4|18844.2|18840.2|18850.4|18846.4|18841.1|18837.1|322
1633714200000|2021-10-08 17:30:00|18841.1|18837.1|18859.8|18855.8|18859.8|18855.8|18841.1|18837.1|561
1633714500000|2021-10-08 17:35:00|18862.9|18858.9|18866.1|18862.1|18866.1|18862.1|18856.7|18852.7|687
1633714800000|2021-10-08 17:40:00|18869.2|18865.2|18859.8|18855.8|18869.2|18865.2|18856.7|18852.7|665
1633715100000|2021-10-08 17:45:00|18862.9|18858.9|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|288
1633715400000|2021-10-08 17:50:00|18864.5|18860.5|18872.3|18868.3|18875.4|18871.4|18859.8|18855.8|537
1633715700000|2021-10-08 17:55:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18859.8|18855.8|533
1633716000000|2021-10-08 18:00:00|18875.4|18871.4|18875.4|18871.4|18887.9|18883.9|18873.9|18869.9|591
1633716300000|2021-10-08 18:05:00|18878.6|18874.6|18875.4|18871.4|18878.6|18874.6|18875.4|18871.4|238
1633716600000|2021-10-08 18:10:00|18872.3|18868.3|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|377
1633716900000|2021-10-08 18:15:00|18881.7|18877.7|18881.7|18877.7|18881.7|18877.7|18875.4|18871.4|546
1633717200000|2021-10-08 18:20:00|18884.8|18880.8|18875.4|18871.4|18884.8|18880.8|18875.4|18871.4|370
1633717500000|2021-10-08 18:25:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|402
1633717800000|2021-10-08 18:30:00|18869.2|18865.2|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|260
1633718100000|2021-10-08 18:35:00|18866.1|18862.1|18859.8|18855.8|18866.1|18862.1|18859.8|18855.8|165
1633718400000|2021-10-08 18:40:00|18862.9|18858.9|18856.7|18852.7|18862.9|18858.9|18853.6|18849.6|266
1633718700000|2021-10-08 18:45:00|18859.8|18855.8|18862.9|18858.9|18862.9|18858.9|18853.6|18849.6|212
1633719000000|2021-10-08 18:50:00|18866.1|18862.1|18866.1|18862.1|18869.2|18865.2|18859.8|18855.8|625
1633719300000|2021-10-08 18:55:00|18862.9|18858.9|18869.2|18865.2|18869.2|18865.2|18859.8|18855.8|505
1633719600000|2021-10-08 19:00:00|18866.1|18862.1|18881.7|18877.7|18884.8|18880.8|18866.1|18862.1|525
1633719900000|2021-10-08 19:05:00|18880.1|18876.1|18878.6|18874.6|18881.7|18877.7|18875.4|18871.4|507
1633720200000|2021-10-08 19:10:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|167
1633720500000|2021-10-08 19:15:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|151
1633720800000|2021-10-08 19:20:00|18873.9|18869.9|18869.2|18865.2|18875.4|18871.4|18866.1|18862.1|233
1633721100000|2021-10-08 19:25:00|18872.3|18868.3|18866.1|18862.1|18872.3|18868.3|18866.1|18862.1|194
1633721400000|2021-10-08 19:30:00|18862.9|18858.9|18869.2|18865.2|18872.3|18868.3|18862.9|18858.9|173
1633721700000|2021-10-08 19:35:00|18872.3|18868.3|18872.3|18868.3|18872.3|18868.3|18872.3|18868.3|47
1633722000000|2021-10-08 19:40:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18862.9|18858.9|467
1633722300000|2021-10-08 19:45:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18869.2|18865.2|152
1633722600000|2021-10-08 19:50:00|18869.2|18865.2|18878.6|18874.6|18878.6|18874.6|18867.6|18863.6|564
1633722900000|2021-10-08 19:55:00|18881.7|18877.7|18862.9|18858.9|18884.8|18880.8|18862.9|18858.9|2512
1633723200000|2021-10-08 20:00:00|18866.1|18862.1|18873.9|18869.9|18875.4|18871.4|18866.1|18862.1|773
1633723500000|2021-10-08 20:05:00|18872.3|18868.3|18869.2|18865.2|18872.3|18868.3|18869.2|18865.2|190
1633723800000|2021-10-08 20:10:00|18866.1|18862.1|18866.1|18862.1|18869.2|18865.2|18862.9|18858.9|423
1633724100000|2021-10-08 20:15:00|18862.9|18858.9|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|455
1633724400000|2021-10-08 20:20:00|18859.8|18855.8|18866.1|18862.1|18869.2|18865.2|18859.8|18855.8|292
1633724700000|2021-10-08 20:25:00|18862.9|18858.9|18862.9|18858.9|18862.9|18858.9|18859.8|18855.8|77
1633725000000|2021-10-08 20:30:00|18861.4|18857.4|18847.3|18843.3|18861.4|18857.4|18847.3|18843.3|120
1633725300000|2021-10-08 20:35:00|18850.4|18846.4|18844.2|18840.2|18850.4|18846.4|18841.1|18837.1|199
1633725600000|2021-10-08 20:40:00|18847.3|18843.3|18850.4|18846.4|18856.7|18852.7|18847.3|18843.3|235
1633725900000|2021-10-08 20:45:00|18847.3|18843.3|18853.6|18849.6|18853.6|18849.6|18845.8|18841.8|91
1633726200000|2021-10-08 20:50:00|18850.4|18846.4|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|41
1633726500000|2021-10-08 20:55:00|18844.2|18840.2|18850.4|18846.4|18850.4|18846.4|18841.1|18837.1|235
1633903200000|2021-10-10 22:00:00|18839.5|18835.5|18834.8|18830.8|18845.8|18841.8|18830.1|18826.1|84
1633903500000|2021-10-10 22:05:00|18837.9|18833.9|18834.8|18830.8|18837.9|18833.9|18831.7|18827.7|24
1633903800000|2021-10-10 22:10:00|18833.3|18829.3|18825.4|18821.4|18833.3|18829.3|18822.3|18818.3|42
1633904100000|2021-10-10 22:15:00|18823.9|18819.9|18825.4|18821.4|18825.4|18821.4|18823.9|18819.9|28
1633904400000|2021-10-10 22:20:00|18822.3|18818.3|18831.7|18827.7|18834.8|18830.8|18822.3|18818.3|111
1633904700000|2021-10-10 22:25:00|18834.8|18830.8|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|22
1633905000000|2021-10-10 22:30:00|18830.1|18826.1|18833.3|18829.3|18836.4|18832.4|18830.1|18826.1|20
1633905300000|2021-10-10 22:35:00|18831.7|18827.7|18823.9|18819.9|18831.7|18827.7|18822.3|18818.3|35
1633905600000|2021-10-10 22:40:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|14
1633905900000|2021-10-10 22:45:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|29
1633906200000|2021-10-10 22:50:00|18830.1|18826.1|18836.4|18832.4|18837.9|18833.9|18830.1|18826.1|40
1633906500000|2021-10-10 22:55:00|18837.9|18833.9|18836.4|18832.4|18837.9|18833.9|18834.8|18830.8|15
1633906800000|2021-10-10 23:00:00|18834.8|18830.8|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|8
1633907100000|2021-10-10 23:05:00|18839.5|18835.5|18850.4|18846.4|18853.6|18849.6|18839.5|18835.5|60
1633907400000|2021-10-10 23:10:00|18847.3|18843.3|18841.1|18837.1|18850.4|18846.4|18841.1|18837.1|23
1633907700000|2021-10-10 23:15:00|18842.6|18838.6|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|15
1633908000000|2021-10-10 23:20:00|18839.5|18835.5|18837.9|18833.9|18847.3|18843.3|18837.9|18833.9|6
1633908300000|2021-10-10 23:25:00|18839.5|18835.5|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|6
1633908600000|2021-10-10 23:30:00|18839.5|18835.5|18833.3|18829.3|18841.1|18837.1|18831.7|18827.7|12
1633908900000|2021-10-10 23:35:00|18831.7|18827.7|18844.2|18840.2|18847.3|18843.3|18831.7|18827.7|46
1633909200000|2021-10-10 23:40:00|18847.3|18843.3|18852|18848|18856.7|18852.7|18845.8|18841.8|74
1633909500000|2021-10-10 23:45:00|18853.6|18849.6|18852|18848|18855.1|18851.1|18850.4|18846.4|51
1633909800000|2021-10-10 23:50:00|18853.6|18849.6|18844.2|18840.2|18853.6|18849.6|18841.1|18837.1|16
1633910100000|2021-10-10 23:55:00|18842.6|18838.6|18841.1|18837.1|18842.6|18838.6|18837.9|18833.9|18
1633910400000|2021-10-11 00:00:00|18844.2|18840.2|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|25
1633910700000|2021-10-11 00:05:00|18842.6|18838.6|18841.1|18837.1|18844.2|18840.2|18834.8|18830.8|83
1633911000000|2021-10-11 00:10:00|18842.6|18838.6|18837.9|18833.9|18842.6|18838.6|18837.9|18833.9|6
1633911300000|2021-10-11 00:15:00|18834.8|18830.8|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|27
1633911600000|2021-10-11 00:20:00|18839.5|18835.5|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|11
1633911900000|2021-10-11 00:25:00|18841.1|18837.1|18837.9|18833.9|18844.2|18840.2|18837.9|18833.9|59
1633912200000|2021-10-11 00:30:00|18839.5|18835.5|18825.4|18821.4|18839.5|18835.5|18822.3|18818.3|37
1633912500000|2021-10-11 00:35:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|59
1633912800000|2021-10-11 00:40:00|18823.9|18819.9|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|10
1633913100000|2021-10-11 00:45:00|18828.6|18824.6|18825.4|18821.4|18828.6|18824.6|18825.4|18821.4|22
1633913400000|2021-10-11 00:50:00|18823.9|18819.9|18822.3|18818.3|18828.6|18824.6|18822.3|18818.3|64
1633913700000|2021-10-11 00:55:00|18823.9|18819.9|18823.9|18819.9|18825.4|18821.4|18822.3|18818.3|10
1633914000000|2021-10-11 01:00:00|18822.3|18818.3|18823.9|18819.9|18825.4|18821.4|18822.3|18818.3|27
1633914300000|2021-10-11 01:05:00|18825.4|18821.4|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|69
1633914600000|2021-10-11 01:10:00|18828.6|18824.6|18825.4|18821.4|18828.6|18824.6|18825.4|18821.4|33
1633914900000|2021-10-11 01:15:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|41
1633915200000|2021-10-11 01:20:00|18819.2|18815.2|18820.8|18816.8|18820.8|18816.8|18819.2|18815.2|81
1633915500000|2021-10-11 01:25:00|18822.3|18818.3|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|29
1633915800000|2021-10-11 01:30:00|18820.8|18816.8|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|41
1633916100000|2021-10-11 01:35:00|||||||||51
1633916400000|2021-10-11 01:40:00|18820.8|18816.8|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|106
1633916700000|2021-10-11 01:45:00|18827|18823|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|67
1633917000000|2021-10-11 01:50:00|18830.1|18826.1|18823.9|18819.9|18830.1|18826.1|18822.3|18818.3|49
1633917300000|2021-10-11 01:55:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|18
1633917600000|2021-10-11 02:00:00|18823.9|18819.9|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|17
1633917900000|2021-10-11 02:05:00|18823.9|18819.9|18816.1|18812.1|18823.9|18819.9|18816.1|18812.1|71
1633918200000|2021-10-11 02:10:00|18817.6|18813.6|18822.3|18818.3|18822.3|18818.3|18816.1|18812.1|60
1633918500000|2021-10-11 02:15:00|18819.2|18815.2|18819.2|18815.2|18819.2|18815.2|18819.2|18815.2|19
1633918800000|2021-10-11 02:20:00|18817.6|18813.6|18819.2|18815.2|18819.2|18815.2|18816.1|18812.1|24
1633919100000|2021-10-11 02:25:00|18817.6|18813.6|18812.9|18808.9|18817.6|18813.6|18812.9|18808.9|8
1633919400000|2021-10-11 02:30:00|18814.5|18810.5|18812.9|18808.9|18814.5|18810.5|18809.8|18805.8|17
1633919700000|2021-10-11 02:35:00|18814.5|18810.5|18812.9|18808.9|18814.5|18810.5|18812.9|18808.9|16
1633920000000|2021-10-11 02:40:00|||||||||2
1633920300000|2021-10-11 02:45:00|18814.5|18810.5|18812.9|18808.9|18816.1|18812.1|18812.9|18808.9|11
1633920900000|2021-10-11 02:55:00|18809.8|18805.8|18808.3|18804.3|18812.9|18808.9|18806.7|18802.7|63
1633921200000|2021-10-11 03:00:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|7
1633921500000|2021-10-11 03:05:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|27
1633921800000|2021-10-11 03:10:00|18808.3|18804.3|18808.3|18804.3|18809.8|18805.8|18806.7|18802.7|17
1633922100000|2021-10-11 03:15:00|18809.8|18805.8|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|13
1633922400000|2021-10-11 03:20:00|18806.7|18802.7|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|75
1633922700000|2021-10-11 03:25:00|18800.4|18796.4|18797.3|18793.3|18800.4|18796.4|18797.3|18793.3|62
1633923000000|2021-10-11 03:30:00|18800.4|18796.4|18787.9|18783.9|18800.4|18796.4|18787.9|18783.9|121
1633923300000|2021-10-11 03:35:00|18789.5|18785.5|18781.7|18777.7|18789.5|18785.5|18781.7|18777.7|97
1633923600000|2021-10-11 03:40:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18781.7|18777.7|37
1633923900000|2021-10-11 03:45:00|18781.7|18777.7|18778.6|18774.6|18781.7|18777.7|18772.3|18768.3|99
1633924200000|2021-10-11 03:50:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|43
1633924500000|2021-10-11 03:55:00|18780.1|18776.1|18784.8|18780.8|18784.8|18780.8|18780.1|18776.1|53
1633924800000|2021-10-11 04:00:00|18787.9|18783.9|18787.9|18783.9|18787.9|18783.9|18784.8|18780.8|29
1633925100000|2021-10-11 04:05:00|18791.1|18787.1|18795.8|18791.8|18797.3|18793.3|18791.1|18787.1|117
1633925400000|2021-10-11 04:10:00|18794.2|18790.2|18795.8|18791.8|18797.3|18793.3|18794.2|18790.2|5
1633925700000|2021-10-11 04:15:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|45
1633926000000|2021-10-11 04:20:00|18803.6|18799.6|18803.6|18799.6|18803.6|18799.6|18802|18798|60
1633926300000|2021-10-11 04:25:00|18806.7|18802.7|18806.7|18802.7|18806.7|18802.7|18805.1|18801.1|35
1633926600000|2021-10-11 04:30:00|18805.1|18801.1|18806.7|18802.7|18806.7|18802.7|18803.6|18799.6|90
1633926900000|2021-10-11 04:35:00|18805.1|18801.1|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|49
1633927200000|2021-10-11 04:40:00|18798.9|18794.9|18787.9|18783.9|18798.9|18794.9|18786.4|18782.4|76
1633927500000|2021-10-11 04:45:00|18783.3|18779.3|18781.7|18777.7|18784.8|18780.8|18780.1|18776.1|37
1633927800000|2021-10-11 04:50:00|18783.3|18779.3|18787.9|18783.9|18787.9|18783.9|18783.3|18779.3|68
1633928100000|2021-10-11 04:55:00|18786.4|18782.4|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|49
1633928400000|2021-10-11 05:00:00|18786.4|18782.4|18784.8|18780.8|18791.1|18787.1|18781.7|18777.7|53
1633928700000|2021-10-11 05:05:00|18783.3|18779.3|18784.8|18780.8|18791.1|18787.1|18781.7|18777.7|26
1633929000000|2021-10-11 05:10:00|18783.3|18779.3|18791.1|18787.1|18791.1|18787.1|18783.3|18779.3|88
1633929300000|2021-10-11 05:15:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|86
1633929600000|2021-10-11 05:20:00|18792.6|18788.6|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|66
1633929900000|2021-10-11 05:25:00|18792.6|18788.6|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|66
1633930200000|2021-10-11 05:30:00|18795.8|18791.8|18794.2|18790.2|18797.3|18793.3|18791.1|18787.1|36
1633930500000|2021-10-11 05:35:00|18792.6|18788.6|18791.1|18787.1|18794.2|18790.2|18791.1|18787.1|74
1633930800000|2021-10-11 05:40:00|18792.6|18788.6|18787.9|18783.9|18794.2|18790.2|18787.9|18783.9|126
1633931100000|2021-10-11 05:45:00|18791.1|18787.1|18787.9|18783.9|18791.1|18787.1|18787.9|18783.9|132
1633931400000|2021-10-11 05:50:00|18789.5|18785.5|18797.3|18793.3|18797.3|18793.3|18787.9|18783.9|119
1633931700000|2021-10-11 05:55:00|18795.8|18791.8|18797.3|18793.3|18800.4|18796.4|18795.8|18791.8|54
1633932000000|2021-10-11 06:00:00|18798.9|18794.9|18809.8|18805.8|18812.9|18808.9|18797.3|18793.3|212
1633932300000|2021-10-11 06:05:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18803.6|18799.6|112
1633932600000|2021-10-11 06:10:00|18808.3|18804.3|18816.1|18812.1|18817.6|18813.6|18797.3|18793.3|223
1633932900000|2021-10-11 06:15:00|18814.5|18810.5|18834.8|18830.8|18834.8|18830.8|18811.4|18807.4|234
1633933200000|2021-10-11 06:20:00|18833.3|18829.3|18834.8|18830.8|18844.2|18840.2|18831.7|18827.7|281
1633933500000|2021-10-11 06:25:00|18836.4|18832.4|18816.1|18812.1|18837.9|18833.9|18816.1|18812.1|76
1633933800000|2021-10-11 06:30:00|18814.5|18810.5|18828.6|18824.6|18830.1|18826.1|18809.8|18805.8|101
1633934100000|2021-10-11 06:35:00|18830.1|18826.1|18817.6|18813.6|18831.7|18827.7|18812.9|18808.9|111
1633934400000|2021-10-11 06:40:00|18816.1|18812.1|18812.9|18808.9|18819.2|18815.2|18811.4|18807.4|82
1633934700000|2021-10-11 06:45:00|18816.1|18812.1|18817.6|18813.6|18822.3|18818.3|18809.8|18805.8|170
1633935000000|2021-10-11 06:50:00|18816.1|18812.1|18806.7|18802.7|18817.6|18813.6|18806.7|18802.7|89
1633935300000|2021-10-11 06:55:00|18808.3|18804.3|18819.2|18815.2|18819.2|18815.2|18805.1|18801.1|79
1633935600000|2021-10-11 07:00:00|18817.6|18813.6|18806.7|18802.7|18819.2|18815.2|18794.2|18790.2|170
1633935900000|2021-10-11 07:05:00|18805.1|18801.1|18822.3|18818.3|18822.3|18818.3|18794.2|18790.2|398
1633936200000|2021-10-11 07:10:00|18823.9|18819.9|18820.8|18816.8|18823.9|18819.9|18809.8|18805.8|285
1633936500000|2021-10-11 07:15:00|18822.3|18818.3|18806.7|18802.7|18822.3|18818.3|18803.6|18799.6|172
1633936800000|2021-10-11 07:20:00|18808.3|18804.3|18822.3|18818.3|18825.4|18821.4|18806.7|18802.7|135
1633937100000|2021-10-11 07:25:00|18820.8|18816.8|18791.1|18787.1|18822.3|18818.3|18791.1|18787.1|189
1633937400000|2021-10-11 07:30:00|18792.6|18788.6|18791.1|18787.1|18794.2|18790.2|18787.9|18783.9|268
1633937700000|2021-10-11 07:35:00|18792.6|18788.6|18808.3|18804.3|18816.1|18812.1|18792.6|18788.6|173
1633938000000|2021-10-11 07:40:00|18809.8|18805.8|18805.1|18801.1|18819.2|18815.2|18803.6|18799.6|69
1633938300000|2021-10-11 07:45:00|18806.7|18802.7|18802|18798|18806.7|18802.7|18795.8|18791.8|64
1633938600000|2021-10-11 07:50:00|18800.4|18796.4|18806.7|18802.7|18806.7|18802.7|18797.3|18793.3|94
1633938900000|2021-10-11 07:55:00|18808.3|18804.3|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|71
1633939200000|2021-10-11 08:00:00|18802|18798|18784.8|18780.8|18806.7|18802.7|18784.8|18780.8|111
1633939500000|2021-10-11 08:05:00|18786.4|18782.4|18800.4|18796.4|18800.4|18796.4|18784.8|18780.8|85
1633939800000|2021-10-11 08:10:00|18802|18798|18803.6|18799.6|18806.7|18802.7|18798.9|18794.9|87
1633940100000|2021-10-11 08:15:00|18805.1|18801.1|18814.5|18810.5|18816.1|18812.1|18800.4|18796.4|235
1633940400000|2021-10-11 08:20:00|18816.1|18812.1|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|72
1633940700000|2021-10-11 08:25:00|18820.8|18816.8|18822.3|18818.3|18831.7|18827.7|18820.8|18816.8|113
1633941000000|2021-10-11 08:30:00|18820.8|18816.8|18819.2|18815.2|18822.3|18818.3|18809.8|18805.8|57
1633941300000|2021-10-11 08:35:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18819.2|18815.2|83
1633941600000|2021-10-11 08:40:00|18823.9|18819.9|18830.1|18826.1|18831.7|18827.7|18823.9|18819.9|132
1633941900000|2021-10-11 08:45:00|18828.6|18824.6|18819.2|18815.2|18831.7|18827.7|18819.2|18815.2|55
1633942200000|2021-10-11 08:50:00|18816.1|18812.1|18806.7|18802.7|18819.2|18815.2|18806.7|18802.7|69
1633942500000|2021-10-11 08:55:00|18805.1|18801.1|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|44
1633942800000|2021-10-11 09:00:00|18798.9|18794.9|18800.4|18796.4|18809.8|18805.8|18797.3|18793.3|88
1633943100000|2021-10-11 09:05:00|18802|18798|18812.9|18808.9|18814.5|18810.5|18800.4|18796.4|95
1633943400000|2021-10-11 09:10:00|18814.5|18810.5|18812.9|18808.9|18819.2|18815.2|18809.8|18805.8|86
1633943700000|2021-10-11 09:15:00|18814.5|18810.5|18809.8|18805.8|18819.2|18815.2|18809.8|18805.8|50
1633944000000|2021-10-11 09:20:00|18811.4|18807.4|18808.3|18804.3|18812.9|18808.9|18806.7|18802.7|40
1633944300000|2021-10-11 09:25:00|18806.7|18802.7|18805.1|18801.1|18806.7|18802.7|18797.3|18793.3|66
1633944600000|2021-10-11 09:30:00|18803.6|18799.6|18797.3|18793.3|18806.7|18802.7|18794.2|18790.2|76
1633944900000|2021-10-11 09:35:00|18798.9|18794.9|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|32
1633945200000|2021-10-11 09:40:00|18802|18798|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|31
1633945500000|2021-10-11 09:45:00|18802|18798|18794.2|18790.2|18803.6|18799.6|18794.2|18790.2|31
1633945800000|2021-10-11 09:50:00|18792.6|18788.6|18792.6|18788.6|18794.2|18790.2|18791.1|18787.1|49
1633946100000|2021-10-11 09:55:00|18791.1|18787.1|18791.1|18787.1|18794.2|18790.2|18789.5|18785.5|42
1633946400000|2021-10-11 10:00:00|18787.9|18783.9|18778.6|18774.6|18787.9|18783.9|18778.6|18774.6|147
1633946700000|2021-10-11 10:05:00|18780.1|18776.1|18777|18773|18781.7|18777.7|18775.4|18771.4|101
1633947000000|2021-10-11 10:10:00|18778.6|18774.6|18762.9|18758.9|18778.6|18774.6|18759.8|18755.8|241
1633947300000|2021-10-11 10:15:00|18761.4|18757.4|18775.4|18771.4|18775.4|18771.4|18759.8|18755.8|148
1633947600000|2021-10-11 10:20:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|29
1633947900000|2021-10-11 10:25:00|18783.3|18779.3|18781.7|18777.7|18784.8|18780.8|18781.7|18777.7|37
1633948200000|2021-10-11 10:30:00|18784.8|18780.8|18772.3|18768.3|18784.8|18780.8|18772.3|18768.3|68
1633948500000|2021-10-11 10:35:00|18770.8|18766.8|18756.7|18752.7|18773.9|18769.9|18755.1|18751.1|103
1633948800000|2021-10-11 10:40:00|18755.1|18751.1|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|159
1633949100000|2021-10-11 10:45:00|18755.1|18751.1|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|99
1633949400000|2021-10-11 10:50:00|18752|18748|18770.8|18766.8|18772.3|18768.3|18752|18748|206
1633949700000|2021-10-11 10:55:00|18769.2|18765.2|18775.4|18771.4|18778.6|18774.6|18769.2|18765.2|161
1633950000000|2021-10-11 11:00:00|18777|18773|18781.7|18777.7|18787.9|18783.9|18775.4|18771.4|87
1633950300000|2021-10-11 11:05:00|18778.6|18774.6|18787.9|18783.9|18787.9|18783.9|18778.6|18774.6|85
1633950600000|2021-10-11 11:10:00|18789.5|18785.5|18781.7|18777.7|18791.1|18787.1|18780.1|18776.1|92
1633950900000|2021-10-11 11:15:00|18780.1|18776.1|18784.8|18780.8|18784.8|18780.8|18780.1|18776.1|35
1633951200000|2021-10-11 11:20:00|18786.4|18782.4|18783.3|18779.3|18787.9|18783.9|18780.1|18776.1|47
1633951500000|2021-10-11 11:25:00|18784.8|18780.8|18784.8|18780.8|18791.1|18787.1|18780.1|18776.1|172
1633951800000|2021-10-11 11:30:00|18786.4|18782.4|18792.6|18788.6|18794.2|18790.2|18784.8|18780.8|191
1633952100000|2021-10-11 11:35:00|18791.1|18787.1|18787.9|18783.9|18791.1|18787.1|18784.8|18780.8|132
1633952400000|2021-10-11 11:40:00|18791.1|18787.1|18784.8|18780.8|18791.1|18787.1|18778.6|18774.6|151
1633952700000|2021-10-11 11:45:00|18787.9|18783.9|18791.1|18787.1|18791.1|18787.1|18784.8|18780.8|118
1633953000000|2021-10-11 11:50:00|18794.2|18790.2|18802|18798|18802|18798|18794.2|18790.2|194
1633953300000|2021-10-11 11:55:00|18803.6|18799.6|18809.8|18805.8|18812.9|18808.9|18802|18798|222
1633953600000|2021-10-11 12:00:00|18811.4|18807.4|18812.9|18808.9|18816.1|18812.1|18806.7|18802.7|159
1633953900000|2021-10-11 12:05:00|18816.1|18812.1|18834.8|18830.8|18834.8|18830.8|18809.8|18805.8|234
1633954200000|2021-10-11 12:10:00|18831.7|18827.7|18820.8|18816.8|18837.9|18833.9|18819.2|18815.2|336
1633954500000|2021-10-11 12:15:00|18822.3|18818.3|18812.9|18808.9|18822.3|18818.3|18809.8|18805.8|222
1633954800000|2021-10-11 12:20:00|18809.8|18805.8|18794.2|18790.2|18809.8|18805.8|18780.1|18776.1|380
1633955100000|2021-10-11 12:25:00|18792.6|18788.6|18816.1|18812.1|18816.1|18812.1|18792.6|18788.6|200
1633955400000|2021-10-11 12:30:00|18811.4|18807.4|18802|18798|18819.2|18815.2|18800.4|18796.4|293
1633955700000|2021-10-11 12:35:00|18803.6|18799.6|18806.7|18802.7|18816.1|18812.1|18803.6|18799.6|165
1633956000000|2021-10-11 12:40:00|18808.3|18804.3|18806.7|18802.7|18809.8|18805.8|18800.4|18796.4|151
1633956300000|2021-10-11 12:45:00|18803.6|18799.6|18822.3|18818.3|18827|18823|18803.6|18799.6|145
1633956600000|2021-10-11 12:50:00|18820.8|18816.8|18830.1|18826.1|18831.7|18827.7|18819.2|18815.2|152
1633956900000|2021-10-11 12:55:00|18828.6|18824.6|18834.8|18830.8|18834.8|18830.8|18825.4|18821.4|218
1633957200000|2021-10-11 13:00:00|18837.9|18833.9|18847.3|18843.3|18847.3|18843.3|18837.9|18833.9|355
1633957500000|2021-10-11 13:05:00|18844.2|18840.2|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|293
1633957800000|2021-10-11 13:10:00|18845.8|18841.8|18850.4|18846.4|18850.4|18846.4|18841.1|18837.1|183
1633958100000|2021-10-11 13:15:00|18847.3|18843.3|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|113
1633958400000|2021-10-11 13:20:00|18839.5|18835.5|18825.4|18821.4|18841.1|18837.1|18825.4|18821.4|147
1633958700000|2021-10-11 13:25:00|18828.6|18824.6|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|187
1633959000000|2021-10-11 13:30:00|18822.3|18818.3|18830.1|18826.1|18831.7|18827.7|18806.7|18802.7|495
1633959300000|2021-10-11 13:35:00|18831.7|18827.7|18844.2|18840.2|18847.3|18843.3|18830.1|18826.1|237
1633959600000|2021-10-11 13:40:00|18842.6|18838.6|18850.4|18846.4|18859.8|18855.8|18834.8|18830.8|387
1633959900000|2021-10-11 13:45:00|18847.3|18843.3|18819.2|18815.2|18847.3|18843.3|18819.2|18815.2|296
1633960200000|2021-10-11 13:50:00|18817.6|18813.6|18823.9|18819.9|18830.1|18826.1|18812.9|18808.9|143
1633960500000|2021-10-11 13:55:00|18822.3|18818.3|18847.3|18843.3|18847.3|18843.3|18822.3|18818.3|209
1633960800000|2021-10-11 14:00:00|18844.2|18840.2|18831.7|18827.7|18844.2|18840.2|18828.6|18824.6|246
1633961100000|2021-10-11 14:05:00|18833.3|18829.3|18831.7|18827.7|18833.3|18829.3|18825.4|18821.4|112
1633961400000|2021-10-11 14:10:00|18830.1|18826.1|18847.3|18843.3|18847.3|18843.3|18828.6|18824.6|234
1633961700000|2021-10-11 14:15:00|18844.2|18840.2|18850.4|18846.4|18850.4|18846.4|18842.6|18838.6|99
1633962000000|2021-10-11 14:20:00|18853.6|18849.6|18850.4|18846.4|18856.7|18852.7|18847.3|18843.3|182
1633962300000|2021-10-11 14:25:00|18853.6|18849.6|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|182
1633962600000|2021-10-11 14:30:00|18852|18848|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|112
1633962900000|2021-10-11 14:35:00|18847.3|18843.3|18841.1|18837.1|18850.4|18846.4|18841.1|18837.1|161
1633963200000|2021-10-11 14:40:00|18837.9|18833.9|18816.1|18812.1|18837.9|18833.9|18816.1|18812.1|186
1633963500000|2021-10-11 14:45:00|18814.5|18810.5|18809.8|18805.8|18816.1|18812.1|18809.8|18805.8|236
1633963800000|2021-10-11 14:50:00|18808.3|18804.3|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|163
1633964100000|2021-10-11 14:55:00|18806.7|18802.7|18812.9|18808.9|18812.9|18808.9|18805.1|18801.1|94
1633964400000|2021-10-11 15:00:00|18816.1|18812.1|18825.4|18821.4|18825.4|18821.4|18812.9|18808.9|164
1633964700000|2021-10-11 15:05:00|18822.3|18818.3|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|219
1633965000000|2021-10-11 15:10:00|18822.3|18818.3|18816.1|18812.1|18825.4|18821.4|18816.1|18812.1|76
1633965300000|2021-10-11 15:15:00|18817.6|18813.6|18828.6|18824.6|18828.6|18824.6|18817.6|18813.6|97
1633965600000|2021-10-11 15:20:00|18831.7|18827.7|18841.1|18837.1|18844.2|18840.2|18831.7|18827.7|118
1633965900000|2021-10-11 15:25:00|18839.5|18835.5|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|91
1633966200000|2021-10-11 15:30:00|18836.4|18832.4|18834.8|18830.8|18837.9|18833.9|18834.8|18830.8|71
1633966500000|2021-10-11 15:35:00|18833.3|18829.3|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|55
1633966800000|2021-10-11 15:40:00|18833.3|18829.3|18830.1|18826.1|18834.8|18830.8|18830.1|18826.1|45
1633967100000|2021-10-11 15:45:00|18828.6|18824.6|18834.8|18830.8|18837.9|18833.9|18828.6|18824.6|98
1633967400000|2021-10-11 15:50:00|18833.3|18829.3|18825.4|18821.4|18833.3|18829.3|18825.4|18821.4|84
1633967700000|2021-10-11 15:55:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18822.3|18818.3|103
1633968000000|2021-10-11 16:00:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|110
1633968300000|2021-10-11 16:05:00|18830.1|18826.1|18837.9|18833.9|18841.1|18837.1|18828.6|18824.6|294
1633968600000|2021-10-11 16:10:00|18834.8|18830.8|18841.1|18837.1|18845.8|18841.8|18834.8|18830.8|183
1633968900000|2021-10-11 16:15:00|18842.6|18838.6|18844.2|18840.2|18845.8|18841.8|18842.6|18838.6|70
1633969200000|2021-10-11 16:20:00|18845.8|18841.8|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|82
1633969500000|2021-10-11 16:25:00|18842.6|18838.6|18831.7|18827.7|18844.2|18840.2|18828.6|18824.6|149
1633969800000|2021-10-11 16:30:00|18830.1|18826.1|18831.7|18827.7|18837.9|18833.9|18830.1|18826.1|66
1633970100000|2021-10-11 16:35:00|18834.8|18830.8|18837.9|18833.9|18837.9|18833.9|18831.7|18827.7|36
1633970400000|2021-10-11 16:40:00|18834.8|18830.8|18834.8|18830.8|18836.4|18832.4|18834.8|18830.8|15
1633970700000|2021-10-11 16:45:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|10
1633971000000|2021-10-11 16:50:00|18834.8|18830.8|18827|18823|18834.8|18830.8|18825.4|18821.4|47
1633971300000|2021-10-11 16:55:00|18825.4|18821.4|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|26
1633971600000|2021-10-11 17:00:00|18830.1|18826.1|18834.8|18830.8|18837.9|18833.9|18830.1|18826.1|22
1633971900000|2021-10-11 17:05:00|18836.4|18832.4|18834.8|18830.8|18841.1|18837.1|18834.8|18830.8|60
1633972200000|2021-10-11 17:10:00|||||||||9
1633972500000|2021-10-11 17:15:00|18836.4|18832.4|18831.7|18827.7|18836.4|18832.4|18830.1|18826.1|40
1633972800000|2021-10-11 17:20:00|18833.3|18829.3|18841.1|18837.1|18844.2|18840.2|18831.7|18827.7|48
1633973100000|2021-10-11 17:25:00|18844.2|18840.2|18844.2|18840.2|18848.9|18844.9|18844.2|18840.2|56
1633973400000|2021-10-11 17:30:00|18841.1|18837.1|18841.1|18837.1|18841.1|18837.1|18841.1|18837.1|37
1633973700000|2021-10-11 17:35:00|18837.9|18833.9|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|105
1633974000000|2021-10-11 17:40:00|18839.5|18835.5|18844.2|18840.2|18844.2|18840.2|18837.9|18833.9|97
1633974300000|2021-10-11 17:45:00|18845.8|18841.8|18839.5|18835.5|18847.3|18843.3|18837.9|18833.9|169
1633974600000|2021-10-11 17:50:00|18841.1|18837.1|18834.8|18830.8|18841.1|18837.1|18834.8|18830.8|87
1633974900000|2021-10-11 17:55:00|18831.7|18827.7|18837.9|18833.9|18841.1|18837.1|18831.7|18827.7|132
1633975200000|2021-10-11 18:00:00|18839.5|18835.5|18833.3|18829.3|18841.1|18837.1|18831.7|18827.7|105
1633975500000|2021-10-11 18:05:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|68
1633975800000|2021-10-11 18:10:00|18833.3|18829.3|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|50
1633976100000|2021-10-11 18:15:00|18831.7|18827.7|18834.8|18830.8|18837.9|18833.9|18828.6|18824.6|203
1633976400000|2021-10-11 18:20:00|18836.4|18832.4|18834.8|18830.8|18837.9|18833.9|18834.8|18830.8|65
1633976700000|2021-10-11 18:25:00|18836.4|18832.4|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|55
1633977000000|2021-10-11 18:30:00|||||||||15
1633977300000|2021-10-11 18:35:00|18836.4|18832.4|18834.8|18830.8|18837.9|18833.9|18834.8|18830.8|43
1633977600000|2021-10-11 18:40:00|18837.9|18833.9|18834.8|18830.8|18837.9|18833.9|18834.8|18830.8|46
1633977900000|2021-10-11 18:45:00|18837.9|18833.9|18825.4|18821.4|18837.9|18833.9|18825.4|18821.4|196
1633978200000|2021-10-11 18:50:00|18828.6|18824.6|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|186
1633978500000|2021-10-11 18:55:00|18827|18823|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|160
1633978800000|2021-10-11 19:00:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|91
1633979100000|2021-10-11 19:05:00|18828.6|18824.6|18825.4|18821.4|18828.6|18824.6|18825.4|18821.4|138
1633979400000|2021-10-11 19:10:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|38
1633979700000|2021-10-11 19:15:00|18823.9|18819.9|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|21
1633980000000|2021-10-11 19:20:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18827|18823|8
1633980300000|2021-10-11 19:25:00|18825.4|18821.4|18828.6|18824.6|18828.6|18824.6|18823.9|18819.9|47
1633980600000|2021-10-11 19:30:00|18830.1|18826.1|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|32
1633980900000|2021-10-11 19:35:00|||||||||7
1633981200000|2021-10-11 19:40:00|18831.7|18827.7|18830.1|18826.1|18831.7|18827.7|18830.1|18826.1|73
1633981500000|2021-10-11 19:45:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|57
1633981800000|2021-10-11 19:50:00|18834.8|18830.8|18825.4|18821.4|18834.8|18830.8|18825.4|18821.4|222
1633982100000|2021-10-11 19:55:00|18828.6|18824.6|18809.8|18805.8|18828.6|18824.6|18803.6|18799.6|588
1633982400000|2021-10-11 20:00:00|18812.9|18808.9|18819.2|18815.2|18822.3|18818.3|18812.9|18808.9|94
1633982700000|2021-10-11 20:05:00|18817.6|18813.6|18819.2|18815.2|18819.2|18815.2|18814.5|18810.5|87
1633983000000|2021-10-11 20:10:00|18817.6|18813.6|18816.1|18812.1|18817.6|18813.6|18816.1|18812.1|34
1633983300000|2021-10-11 20:15:00|||||||||16
1633983600000|2021-10-11 20:20:00|||||||||2
1633983900000|2021-10-11 20:25:00|18819.2|18815.2|18819.2|18815.2|18819.2|18815.2|18819.2|18815.2|33
1633984200000|2021-10-11 20:30:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|47
1633984500000|2021-10-11 20:35:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|53
1633984800000|2021-10-11 20:40:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|34
1633985100000|2021-10-11 20:45:00|||||||||19
1633985400000|2021-10-11 20:50:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|36
1633985700000|2021-10-11 20:55:00|18823.9|18819.9|18831.7|18827.7|18831.7|18827.7|18822.3|18818.3|125
1633989600000|2021-10-11 22:00:00|18823.9|18819.9|18820.8|18816.8|18828.6|18824.6|18819.2|18815.2|53
1633989900000|2021-10-11 22:05:00|18819.2|18815.2|18816.1|18812.1|18819.2|18815.2|18816.1|18812.1|94
1633990200000|2021-10-11 22:10:00|18812.9|18808.9|18814.5|18810.5|18816.1|18812.1|18812.9|18808.9|16
1633990500000|2021-10-11 22:15:00|18812.9|18808.9|18816.1|18812.1|18816.1|18812.1|18812.9|18808.9|7
1633990800000|2021-10-11 22:20:00|18814.5|18810.5|18809.8|18805.8|18816.1|18812.1|18809.8|18805.8|13
1633991100000|2021-10-11 22:25:00|18811.4|18807.4|18816.1|18812.1|18816.1|18812.1|18811.4|18807.4|9
1633991400000|2021-10-11 22:30:00|18814.5|18810.5|18816.1|18812.1|18816.1|18812.1|18814.5|18810.5|35
1633991700000|2021-10-11 22:35:00|18814.5|18810.5|18812.9|18808.9|18814.5|18810.5|18806.7|18802.7|18
1633992000000|2021-10-11 22:40:00|18809.8|18805.8|18811.4|18807.4|18812.9|18808.9|18809.8|18805.8|10
1633992300000|2021-10-11 22:45:00|18812.9|18808.9|18809.8|18805.8|18812.9|18808.9|18809.8|18805.8|20
1633992600000|2021-10-11 22:50:00|||||||||4
1633992900000|2021-10-11 22:55:00|18808.3|18804.3|18809.8|18805.8|18809.8|18805.8|18808.3|18804.3|23
1633993200000|2021-10-11 23:00:00|18806.7|18802.7|18812.9|18808.9|18812.9|18808.9|18806.7|18802.7|40
1633993500000|2021-10-11 23:05:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18812.9|18808.9|34
1633993800000|2021-10-11 23:10:00|18814.5|18810.5|18816.1|18812.1|18817.6|18813.6|18814.5|18810.5|17
1633994100000|2021-10-11 23:15:00|18817.6|18813.6|18828.6|18824.6|18828.6|18824.6|18817.6|18813.6|21
1633994400000|2021-10-11 23:20:00|18830.1|18826.1|18825.4|18821.4|18830.1|18826.1|18823.9|18819.9|34
1633994700000|2021-10-11 23:25:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|19
1633995000000|2021-10-11 23:30:00|18830.1|18826.1|18841.1|18837.1|18844.2|18840.2|18828.6|18824.6|161
1633995300000|2021-10-11 23:35:00|18842.6|18838.6|18844.2|18840.2|18844.2|18840.2|18834.8|18830.8|83
1633995600000|2021-10-11 23:40:00|18842.6|18838.6|18834.8|18830.8|18844.2|18840.2|18834.8|18830.8|20
1633995900000|2021-10-11 23:45:00|18836.4|18832.4|18833.3|18829.3|18839.5|18835.5|18831.7|18827.7|35
1633996200000|2021-10-11 23:50:00|18831.7|18827.7|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|63
1633996500000|2021-10-11 23:55:00|18831.7|18827.7|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|57
1633996800000|2021-10-12 00:00:00|18825.4|18821.4|18819.2|18815.2|18825.4|18821.4|18812.9|18808.9|192
1633997100000|2021-10-12 00:05:00|18825.4|18821.4|18844.2|18840.2|18844.2|18840.2|18825.4|18821.4|260
1633997400000|2021-10-12 00:10:00|18842.6|18838.6|18842.6|18838.6|18850.4|18846.4|18841.1|18837.1|200
1633997700000|2021-10-12 00:15:00|18844.2|18840.2|18862.9|18858.9|18866.1|18862.1|18841.1|18837.1|222
1633998000000|2021-10-12 00:20:00|18864.5|18860.5|18856.7|18852.7|18864.5|18860.5|18853.6|18849.6|88
1633998300000|2021-10-12 00:25:00|18855.1|18851.1|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|46
1633998600000|2021-10-12 00:30:00|18850.4|18846.4|18856.7|18852.7|18859.8|18855.8|18850.4|18846.4|63
1633998900000|2021-10-12 00:35:00|18855.1|18851.1|18872.3|18868.3|18872.3|18868.3|18855.1|18851.1|72
1633999200000|2021-10-12 00:40:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18862.9|18858.9|207
1633999500000|2021-10-12 00:45:00|18873.9|18869.9|18869.2|18865.2|18878.6|18874.6|18866.1|18862.1|178
1633999800000|2021-10-12 00:50:00|18872.3|18868.3|18867.6|18863.6|18873.9|18869.9|18866.1|18862.1|89
1634000100000|2021-10-12 00:55:00|18869.2|18865.2|18872.3|18868.3|18878.6|18874.6|18866.1|18862.1|70
1634000400000|2021-10-12 01:00:00|18875.4|18871.4|18866.1|18862.1|18877|18873|18862.9|18858.9|55
1634000700000|2021-10-12 01:05:00|18867.6|18863.6|18878.6|18874.6|18881.7|18877.7|18867.6|18863.6|97
1634001000000|2021-10-12 01:10:00|18881.7|18877.7|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|121
1634001300000|2021-10-12 01:15:00|18877|18873|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|144
1634001600000|2021-10-12 01:20:00|18877|18873|18878.6|18874.6|18881.7|18877.7|18877|18873|64
1634001900000|2021-10-12 01:25:00|18875.4|18871.4|18869.2|18865.2|18875.4|18871.4|18862.9|18858.9|103
1634002200000|2021-10-12 01:30:00|18872.3|18868.3|18880.1|18876.1|18881.7|18877.7|18869.2|18865.2|54
1634002500000|2021-10-12 01:35:00|18881.7|18877.7|18884.8|18880.8|18887.9|18883.9|18878.6|18874.6|142
1634002800000|2021-10-12 01:40:00|18881.7|18877.7|18887.9|18883.9|18891.1|18887.1|18881.7|18877.7|100
1634003100000|2021-10-12 01:45:00|18884.8|18880.8|18881.7|18877.7|18886.4|18882.4|18881.7|18877.7|59
1634003400000|2021-10-12 01:50:00|18883.3|18879.3|18886.4|18882.4|18886.4|18882.4|18881.7|18877.7|33
1634003700000|2021-10-12 01:55:00|18884.8|18880.8|18875.4|18871.4|18887.9|18883.9|18875.4|18871.4|59
1634004000000|2021-10-12 02:00:00|18877|18873|18872.3|18868.3|18877|18873|18872.3|18868.3|20
1634004300000|2021-10-12 02:05:00|18869.2|18865.2|18870.8|18866.8|18872.3|18868.3|18866.1|18862.1|93
1634004600000|2021-10-12 02:10:00|18869.2|18865.2|18869.2|18865.2|18872.3|18868.3|18866.1|18862.1|19
1634004900000|2021-10-12 02:15:00|18872.3|18868.3|18875.4|18871.4|18877|18873|18870.8|18866.8|35
1634005200000|2021-10-12 02:20:00|18872.3|18868.3|18873.9|18869.9|18875.4|18871.4|18869.2|18865.2|31
1634005500000|2021-10-12 02:25:00|18875.4|18871.4|18872.3|18868.3|18878.6|18874.6|18872.3|18868.3|25
1634005800000|2021-10-12 02:30:00|18875.4|18871.4|18875.4|18871.4|18875.4|18871.4|18872.3|18868.3|47
1634006100000|2021-10-12 02:35:00|18872.3|18868.3|18870.8|18866.8|18875.4|18871.4|18870.8|18866.8|41
1634006400000|2021-10-12 02:40:00|18869.2|18865.2|18859.8|18855.8|18872.3|18868.3|18859.8|18855.8|70
1634006700000|2021-10-12 02:45:00|18862.9|18858.9|18862.9|18858.9|18866.1|18862.1|18862.9|18858.9|27
1634007000000|2021-10-12 02:50:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|20
1634007300000|2021-10-12 02:55:00|||||||||9
1634007600000|2021-10-12 03:00:00|18864.5|18860.5|18869.2|18865.2|18869.2|18865.2|18862.9|18858.9|44
1634007900000|2021-10-12 03:05:00|18872.3|18868.3|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|68
1634008200000|2021-10-12 03:10:00|18877|18873|18875.4|18871.4|18877|18873|18872.3|18868.3|37
1634008500000|2021-10-12 03:15:00|18873.9|18869.9|18869.2|18865.2|18875.4|18871.4|18866.1|18862.1|54
1634008800000|2021-10-12 03:20:00|18870.8|18866.8|18866.1|18862.1|18872.3|18868.3|18866.1|18862.1|33
1634009100000|2021-10-12 03:25:00|18869.2|18865.2|18869.2|18865.2|18869.2|18865.2|18866.1|18862.1|22
1634009400000|2021-10-12 03:30:00|18867.6|18863.6|18872.3|18868.3|18872.3|18868.3|18866.1|18862.1|39
1634009700000|2021-10-12 03:35:00|18870.8|18866.8|18867.6|18863.6|18872.3|18868.3|18866.1|18862.1|65
1634010000000|2021-10-12 03:40:00|18866.1|18862.1|18866.1|18862.1|18869.2|18865.2|18866.1|18862.1|18
1634010300000|2021-10-12 03:45:00|18867.6|18863.6|18866.1|18862.1|18867.6|18863.6|18866.1|18862.1|9
1634010600000|2021-10-12 03:50:00|18867.6|18863.6|18869.2|18865.2|18869.2|18865.2|18866.1|18862.1|9
1634010900000|2021-10-12 03:55:00|18867.6|18863.6|18866.1|18862.1|18867.6|18863.6|18866.1|18862.1|14
1634011200000|2021-10-12 04:00:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|19
1634011500000|2021-10-12 04:05:00|18864.5|18860.5|18867.6|18863.6|18869.2|18865.2|18862.9|18858.9|43
1634011800000|2021-10-12 04:10:00|18869.2|18865.2|18869.2|18865.2|18872.3|18868.3|18862.9|18858.9|41
1634012100000|2021-10-12 04:15:00|18872.3|18868.3|18866.1|18862.1|18872.3|18868.3|18866.1|18862.1|15
1634012400000|2021-10-12 04:20:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|8
1634012700000|2021-10-12 04:25:00|||||||||1
1634013000000|2021-10-12 04:30:00|18869.2|18865.2|18866.1|18862.1|18872.3|18868.3|18866.1|18862.1|37
1634013300000|2021-10-12 04:35:00|18867.6|18863.6|18875.4|18871.4|18875.4|18871.4|18867.6|18863.6|76
1634013600000|2021-10-12 04:40:00|18872.3|18868.3|18869.2|18865.2|18875.4|18871.4|18866.1|18862.1|58
1634013900000|2021-10-12 04:45:00|18866.1|18862.1|18869.2|18865.2|18869.2|18865.2|18866.1|18862.1|7
1634014200000|2021-10-12 04:50:00|18866.1|18862.1|18869.2|18865.2|18869.2|18865.2|18866.1|18862.1|4
1634014500000|2021-10-12 04:55:00|18867.6|18863.6|18872.3|18868.3|18872.3|18868.3|18867.6|18863.6|10
1634014800000|2021-10-12 05:00:00|18873.9|18869.9|18872.3|18868.3|18875.4|18871.4|18872.3|18868.3|12
1634015100000|2021-10-12 05:05:00|18873.9|18869.9|18875.4|18871.4|18878.6|18874.6|18872.3|18868.3|73
1634015400000|2021-10-12 05:10:00|18877|18873|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|75
1634015700000|2021-10-12 05:15:00|18877|18873|18869.2|18865.2|18877|18873|18869.2|18865.2|69
1634016000000|2021-10-12 05:20:00|18870.8|18866.8|18866.1|18862.1|18870.8|18866.8|18866.1|18862.1|32
1634016300000|2021-10-12 05:25:00|18862.9|18858.9|18861.4|18857.4|18864.5|18860.5|18859.8|18855.8|53
1634016600000|2021-10-12 05:30:00|18859.8|18855.8|18862.9|18858.9|18862.9|18858.9|18859.8|18855.8|26
1634016900000|2021-10-12 05:35:00|18861.4|18857.4|18862.9|18858.9|18862.9|18858.9|18859.8|18855.8|76
1634017200000|2021-10-12 05:40:00|18861.4|18857.4|18859.8|18855.8|18862.9|18858.9|18859.8|18855.8|13
1634017500000|2021-10-12 05:45:00|18862.9|18858.9|18853.6|18849.6|18862.9|18858.9|18853.6|18849.6|36
1634017800000|2021-10-12 05:50:00|18855.1|18851.1|18856.7|18852.7|18856.7|18852.7|18853.6|18849.6|90
1634018100000|2021-10-12 05:55:00|18855.1|18851.1|18856.7|18852.7|18856.7|18852.7|18853.6|18849.6|55
1634018400000|2021-10-12 06:00:00|18859.8|18855.8|18873.9|18869.9|18875.4|18871.4|18859.8|18855.8|144
1634018700000|2021-10-12 06:05:00|18875.4|18871.4|18875.4|18871.4|18878.6|18874.6|18872.3|18868.3|235
1634019000000|2021-10-12 06:10:00|18873.9|18869.9|18894.2|18890.2|18897.3|18893.3|18869.2|18865.2|239
1634019300000|2021-10-12 06:15:00|18892.6|18888.6|18891.1|18887.1|18897.3|18893.3|18887.9|18883.9|199
1634019600000|2021-10-12 06:20:00|18889.5|18885.5|18884.8|18880.8|18894.2|18890.2|18881.7|18877.7|138
1634019900000|2021-10-12 06:25:00|18886.4|18882.4|18891.1|18887.1|18891.1|18887.1|18881.7|18877.7|104
1634020200000|2021-10-12 06:30:00|18889.5|18885.5|18897.3|18893.3|18897.3|18893.3|18881.7|18877.7|129
1634020500000|2021-10-12 06:35:00|18894.2|18890.2|18884.8|18880.8|18897.3|18893.3|18884.8|18880.8|150
1634020800000|2021-10-12 06:40:00|18881.7|18877.7|18887.9|18883.9|18891.1|18887.1|18881.7|18877.7|64
1634021100000|2021-10-12 06:45:00|18891.1|18887.1|18909.8|18905.8|18909.8|18905.8|18887.9|18883.9|177
1634021400000|2021-10-12 06:50:00|18906.7|18902.7|18925.4|18921.4|18925.4|18921.4|18900.4|18896.4|517
1634021700000|2021-10-12 06:55:00|18928.6|18924.6|18912.9|18908.9|18934.8|18930.8|18909.8|18905.8|386
1634022000000|2021-10-12 07:00:00|18916.1|18912.1|18909.8|18905.8|18916.1|18912.1|18903.6|18899.6|245
1634022300000|2021-10-12 07:05:00|18906.7|18902.7|18903.6|18899.6|18911.4|18907.4|18900.4|18896.4|264
1634022600000|2021-10-12 07:10:00|18902|18898|18884.8|18880.8|18903.6|18899.6|18875.4|18871.4|508
1634022900000|2021-10-12 07:15:00|18883.3|18879.3|18906.7|18902.7|18909.8|18905.8|18881.7|18877.7|295
1634023200000|2021-10-12 07:20:00|18905.1|18901.1|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|179
1634023500000|2021-10-12 07:25:00|18906.7|18902.7|18919.2|18915.2|18922.3|18918.3|18903.6|18899.6|529
1634023800000|2021-10-12 07:30:00|18916.1|18912.1|18912.9|18908.9|18919.2|18915.2|18906.7|18902.7|249
1634024100000|2021-10-12 07:35:00|18914.5|18910.5|18916.1|18912.1|18916.1|18912.1|18906.7|18902.7|243
1634024400000|2021-10-12 07:40:00|18912.9|18908.9|18925.4|18921.4|18928.6|18924.6|18912.9|18908.9|634
1634024700000|2021-10-12 07:45:00|18922.3|18918.3|18916.1|18912.1|18931.7|18927.7|18912.9|18908.9|268
1634025000000|2021-10-12 07:50:00|18912.9|18908.9|18897.3|18893.3|18916.1|18912.1|18894.2|18890.2|363
1634025300000|2021-10-12 07:55:00|18900.4|18896.4|18887.9|18883.9|18900.4|18896.4|18887.9|18883.9|181
1634025600000|2021-10-12 08:00:00|18891.1|18887.1|18887.9|18883.9|18894.2|18890.2|18878.6|18874.6|339
1634025900000|2021-10-12 08:05:00|18891.1|18887.1|18891.1|18887.1|18894.2|18890.2|18884.8|18880.8|144
1634026200000|2021-10-12 08:10:00|18887.9|18883.9|18891.1|18887.1|18894.2|18890.2|18884.8|18880.8|146
1634026500000|2021-10-12 08:15:00|18894.2|18890.2|18887.9|18883.9|18894.2|18890.2|18884.8|18880.8|105
1634026800000|2021-10-12 08:20:00|18891.1|18887.1|18884.8|18880.8|18895.8|18891.8|18884.8|18880.8|293
1634027100000|2021-10-12 08:25:00|18887.9|18883.9|18884.8|18880.8|18887.9|18883.9|18875.4|18871.4|110
1634027400000|2021-10-12 08:30:00|18880.1|18876.1|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|431
1634027700000|2021-10-12 08:35:00|18880.1|18876.1|18875.4|18871.4|18881.7|18877.7|18869.2|18865.2|190
1634028000000|2021-10-12 08:40:00|18878.6|18874.6|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|200
1634028300000|2021-10-12 08:45:00|18877|18873|18881.7|18877.7|18881.7|18877.7|18869.2|18865.2|152
1634028600000|2021-10-12 08:50:00|18880.1|18876.1|18884.8|18880.8|18887.9|18883.9|18878.6|18874.6|209
1634028900000|2021-10-12 08:55:00|18881.7|18877.7|18887.9|18883.9|18887.9|18883.9|18881.7|18877.7|181
1634029200000|2021-10-12 09:00:00|18884.8|18880.8|18884.8|18880.8|18887.9|18883.9|18881.7|18877.7|211
1634029500000|2021-10-12 09:05:00|18887.9|18883.9|18891.1|18887.1|18891.1|18887.1|18878.6|18874.6|117
1634029800000|2021-10-12 09:10:00|18892.6|18888.6|18891.1|18887.1|18894.2|18890.2|18889.5|18885.5|165
1634030100000|2021-10-12 09:15:00|18887.9|18883.9|18906.7|18902.7|18906.7|18902.7|18887.9|18883.9|186
1634030400000|2021-10-12 09:20:00|18903.6|18899.6|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|88
1634030700000|2021-10-12 09:25:00|18906.7|18902.7|18909.8|18905.8|18912.9|18908.9|18906.7|18902.7|72
1634031000000|2021-10-12 09:30:00|18906.7|18902.7|18912.9|18908.9|18914.5|18910.5|18903.6|18899.6|181
1634031300000|2021-10-12 09:35:00|18914.5|18910.5|18928.6|18924.6|18928.6|18924.6|18914.5|18910.5|153
1634031600000|2021-10-12 09:40:00|18925.4|18921.4|18925.4|18921.4|18928.6|18924.6|18922.3|18918.3|89
1634031900000|2021-10-12 09:45:00|18928.6|18924.6|18922.3|18918.3|18928.6|18924.6|18919.2|18915.2|184
1634032200000|2021-10-12 09:50:00|18923.9|18919.9|18916.1|18912.1|18925.4|18921.4|18912.9|18908.9|131
1634032500000|2021-10-12 09:55:00|18914.5|18910.5|18912.9|18908.9|18914.5|18910.5|18909.8|18905.8|74
1634032800000|2021-10-12 10:00:00|18916.1|18912.1|18906.7|18902.7|18916.1|18912.1|18906.7|18902.7|47
1634033100000|2021-10-12 10:05:00|18903.6|18899.6|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|61
1634033400000|2021-10-12 10:10:00|18906.7|18902.7|18916.1|18912.1|18916.1|18912.1|18906.7|18902.7|38
1634033700000|2021-10-12 10:15:00|18914.5|18910.5|18922.3|18918.3|18928.6|18924.6|18912.9|18908.9|163
1634034000000|2021-10-12 10:20:00|18925.4|18921.4|18925.4|18921.4|18928.6|18924.6|18922.3|18918.3|78
1634034300000|2021-10-12 10:25:00|18923.9|18919.9|18931.7|18927.7|18931.7|18927.7|18919.2|18915.2|154
1634034600000|2021-10-12 10:30:00|18934.8|18930.8|18947.3|18943.3|18953.6|18949.6|18931.7|18927.7|377
1634034900000|2021-10-12 10:35:00|18944.2|18940.2|18953.6|18949.6|18956.7|18952.7|18944.2|18940.2|490
1634035200000|2021-10-12 10:40:00|18955.1|18951.1|18962.9|18958.9|18969.2|18965.2|18953.6|18949.6|191
1634035500000|2021-10-12 10:45:00|18959.8|18955.8|18953.6|18949.6|18962.9|18958.9|18950.4|18946.4|344
1634035800000|2021-10-12 10:50:00|18956.7|18952.7|18959.8|18955.8|18966.1|18962.1|18953.6|18949.6|457
1634036100000|2021-10-12 10:55:00|18956.7|18952.7|18959.8|18955.8|18959.8|18955.8|18950.4|18946.4|293
1634036400000|2021-10-12 11:00:00|18962.9|18958.9|18981.7|18977.7|18984.8|18980.8|18959.8|18955.8|400
1634036700000|2021-10-12 11:05:00|18978.6|18974.6|18966.1|18962.1|18978.6|18974.6|18962.9|18958.9|130
1634037000000|2021-10-12 11:10:00|18962.9|18958.9|18959.8|18955.8|18966.1|18962.1|18956.7|18952.7|174
1634037300000|2021-10-12 11:15:00|18962.9|18958.9|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|204
1634037600000|2021-10-12 11:20:00|18959.8|18955.8|18969.2|18965.2|18969.2|18965.2|18956.7|18952.7|222
1634037900000|2021-10-12 11:25:00|18970.8|18966.8|18969.2|18965.2|18981.7|18977.7|18966.1|18962.1|123
1634038200000|2021-10-12 11:30:00|18966.1|18962.1|18944.2|18940.2|18966.1|18962.1|18941.1|18937.1|242
1634038500000|2021-10-12 11:35:00|18942.6|18938.6|18953.6|18949.6|18953.6|18949.6|18937.9|18933.9|526
1634038800000|2021-10-12 11:40:00|18950.4|18946.4|18953.6|18949.6|18953.6|18949.6|18947.3|18943.3|464
1634039100000|2021-10-12 11:45:00|18956.7|18952.7|18952|18948|18966.1|18962.1|18950.4|18946.4|233
1634039400000|2021-10-12 11:50:00|18950.4|18946.4|18937.9|18933.9|18950.4|18946.4|18934.8|18930.8|448
1634039700000|2021-10-12 11:55:00|18944.2|18940.2|18937.9|18933.9|18944.2|18940.2|18931.7|18927.7|274
1634040000000|2021-10-12 12:00:00|18934.8|18930.8|18944.2|18940.2|18953.6|18949.6|18934.8|18930.8|380
1634040300000|2021-10-12 12:05:00|18941.1|18937.1|18931.7|18927.7|18941.1|18937.1|18928.6|18924.6|326
1634040600000|2021-10-12 12:10:00|18928.6|18924.6|18947.3|18943.3|18947.3|18943.3|18928.6|18924.6|330
1634040900000|2021-10-12 12:15:00|18948.9|18944.9|18959.8|18955.8|18962.9|18958.9|18944.2|18940.2|507
1634041200000|2021-10-12 12:20:00|18962.9|18958.9|18953.6|18949.6|18967.6|18963.6|18947.3|18943.3|789
1634041500000|2021-10-12 12:25:00|18952|18948|18947.3|18943.3|18956.7|18952.7|18941.1|18937.1|588
1634041800000|2021-10-12 12:30:00|18944.2|18940.2|18944.2|18940.2|18950.4|18946.4|18937.9|18933.9|582
1634042100000|2021-10-12 12:35:00|18942.6|18938.6|18934.8|18930.8|18944.2|18940.2|18931.7|18927.7|632
1634042400000|2021-10-12 12:40:00|18931.7|18927.7|18947.3|18943.3|18947.3|18943.3|18931.7|18927.7|562
1634042700000|2021-10-12 12:45:00|18944.2|18940.2|18950.4|18946.4|18953.6|18949.6|18944.2|18940.2|386
1634043000000|2021-10-12 12:50:00|18948.9|18944.9|18969.2|18965.2|18969.2|18965.2|18939.5|18935.5|558
1634043300000|2021-10-12 12:55:00|18972.3|18968.3|18969.2|18965.2|18994.2|18990.2|18966.1|18962.1|866
1634043600000|2021-10-12 13:00:00|18966.1|18962.1|18959.8|18955.8|18975.4|18971.4|18959.8|18955.8|580
1634043900000|2021-10-12 13:05:00|18953.6|18949.6|18991.1|18987.1|19000.4|18996.4|18953.6|18949.6|1137
1634044200000|2021-10-12 13:10:00|18987.9|18983.9|18984.8|18980.8|18994.2|18990.2|18981.7|18977.7|501
1634044500000|2021-10-12 13:15:00|18981.7|18977.7|18978.6|18974.6|18987.9|18983.9|18972.3|18968.3|518
1634044800000|2021-10-12 13:20:00|18975.4|18971.4|18966.1|18962.1|18984.8|18980.8|18962.9|18958.9|472
1634045100000|2021-10-12 13:25:00|18962.9|18958.9|18959.8|18955.8|18969.2|18965.2|18953.6|18949.6|684
1634045400000|2021-10-12 13:30:00|18956.7|18952.7|18959.8|18955.8|18966.1|18962.1|18941.1|18937.1|1212
1634045700000|2021-10-12 13:35:00|18958.3|18954.3|18972.3|18968.3|18972.3|18968.3|18953.6|18949.6|920
1634046000000|2021-10-12 13:40:00|18969.2|18965.2|18972.3|18968.3|18981.7|18977.7|18962.9|18958.9|919
1634046300000|2021-10-12 13:45:00|18975.4|18971.4|19003.6|18999.6|19009.8|19005.8|18972.3|18968.3|1359
1634046600000|2021-10-12 13:50:00|19002|18998|18987.9|18983.9|19003.6|18999.6|18978.6|18974.6|714
1634046900000|2021-10-12 13:55:00|18991.1|18987.1|19000.4|18996.4|19006.7|19002.7|18975.4|18971.4|801
1634047200000|2021-10-12 14:00:00|18994.2|18990.2|19031.7|19027.7|19031.7|19027.7|18991.1|18987.1|1354
1634047500000|2021-10-12 14:05:00|19030.1|19026.1|19034.8|19030.8|19034.8|19030.8|19019.2|19015.2|1063
1634047800000|2021-10-12 14:10:00|19031.7|19027.7|19022.3|19018.3|19034.8|19030.8|19019.2|19015.2|838
1634048100000|2021-10-12 14:15:00|19025.4|19021.4|19012.9|19008.9|19025.4|19021.4|19012.9|19008.9|857
1634048400000|2021-10-12 14:20:00|19016.1|19012.1|19006.7|19002.7|19019.2|19015.2|18997.3|18993.3|706
1634048700000|2021-10-12 14:25:00|19009.8|19005.8|19009.8|19005.8|19016.1|19012.1|19003.6|18999.6|773
1634049000000|2021-10-12 14:30:00|19006.7|19002.7|18997.3|18993.3|19009.8|19005.8|18997.3|18993.3|951
1634049300000|2021-10-12 14:35:00|18994.2|18990.2|18991.1|18987.1|18997.3|18993.3|18984.8|18980.8|543
1634049600000|2021-10-12 14:40:00|18994.2|18990.2|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|403
1634049900000|2021-10-12 14:45:00|18992.6|18988.6|18987.9|18983.9|19000.4|18996.4|18987.9|18983.9|646
1634050200000|2021-10-12 14:50:00|18984.8|18980.8|18972.3|18968.3|18991.1|18987.1|18969.2|18965.2|645
1634050500000|2021-10-12 14:55:00|18975.4|18971.4|18969.2|18965.2|18978.6|18974.6|18962.9|18958.9|1145
1634050800000|2021-10-12 15:00:00|18966.1|18962.1|18966.1|18962.1|18970.8|18966.8|18962.9|18958.9|795
1634051100000|2021-10-12 15:05:00|18962.9|18958.9|18981.7|18977.7|18981.7|18977.7|18959.8|18955.8|635
1634051400000|2021-10-12 15:10:00|18978.6|18974.6|18984.8|18980.8|18984.8|18980.8|18975.4|18971.4|938
1634051700000|2021-10-12 15:15:00|18981.7|18977.7|18975.4|18971.4|18984.8|18980.8|18972.3|18968.3|1303
1634052000000|2021-10-12 15:20:00|18978.6|18974.6|18994.2|18990.2|18997.3|18993.3|18973.9|18969.9|453
1634052300000|2021-10-12 15:25:00|18997.3|18993.3|18981.7|18977.7|19003.6|18999.6|18978.6|18974.6|683
1634052600000|2021-10-12 15:30:00|18978.6|18974.6|18980.1|18976.1|18992.6|18988.6|18978.6|18974.6|643
1634052900000|2021-10-12 15:35:00|18978.6|18974.6|18991.1|18987.1|18991.1|18987.1|18969.2|18965.2|581
1634053200000|2021-10-12 15:40:00|18989.5|18985.5|18994.2|18990.2|18997.3|18993.3|18989.5|18985.5|544
1634053500000|2021-10-12 15:45:00|18991.1|18987.1|18994.2|18990.2|19000.4|18996.4|18987.9|18983.9|446
1634053800000|2021-10-12 15:50:00|18991.1|18987.1|18984.8|18980.8|18994.2|18990.2|18984.8|18980.8|488
1634054100000|2021-10-12 15:55:00|18981.7|18977.7|18981.7|18977.7|18984.8|18980.8|18975.4|18971.4|384
1634054400000|2021-10-12 16:00:00|18980.1|18976.1|18991.1|18987.1|18991.1|18987.1|18978.6|18974.6|351
1634054700000|2021-10-12 16:05:00|18994.2|18990.2|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|321
1634055000000|2021-10-12 16:10:00|18997.3|18993.3|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|561
1634055300000|2021-10-12 16:15:00|18997.3|18993.3|19003.6|18999.6|19003.6|18999.6|18997.3|18993.3|796
1634055600000|2021-10-12 16:20:00|19000.4|18996.4|19009.8|19005.8|19009.8|19005.8|18997.3|18993.3|347
1634055900000|2021-10-12 16:25:00|19012.9|19008.9|19012.9|19008.9|19016.1|19012.1|19009.8|19005.8|647
1634056200000|2021-10-12 16:30:00|19016.1|19012.1|19022.3|19018.3|19025.4|19021.4|19016.1|19012.1|480
1634056500000|2021-10-12 16:35:00|19025.4|19021.4|19034.8|19030.8|19037.9|19033.9|19025.4|19021.4|398
1634056800000|2021-10-12 16:40:00|19037.9|19033.9|19034.8|19030.8|19037.9|19033.9|19031.7|19027.7|307
1634057100000|2021-10-12 16:45:00|19037.9|19033.9|19028.6|19024.6|19037.9|19033.9|19028.6|19024.6|475
1634057400000|2021-10-12 16:50:00|19025.4|19021.4|19025.4|19021.4|19028.6|19024.6|19019.2|19015.2|511
1634057700000|2021-10-12 16:55:00|19028.6|19024.6|19031.7|19027.7|19033.3|19029.3|19025.4|19021.4|376
1634058000000|2021-10-12 17:00:00|19034.8|19030.8|19059.8|19055.8|19066.1|19062.1|19034.8|19030.8|1175
1634058300000|2021-10-12 17:05:00|19062.9|19058.9|19050.4|19046.4|19066.1|19062.1|19044.2|19040.2|851
1634058600000|2021-10-12 17:10:00|19053.6|19049.6|19044.2|19040.2|19056.7|19052.7|19041.1|19037.1|614
1634058900000|2021-10-12 17:15:00|19041.1|19037.1|19053.6|19049.6|19056.7|19052.7|19041.1|19037.1|303
1634059200000|2021-10-12 17:20:00|19050.4|19046.4|19069.2|19065.2|19075.4|19071.4|19050.4|19046.4|651
1634059500000|2021-10-12 17:25:00|19072.3|19068.3|19062.9|19058.9|19072.3|19068.3|19055.1|19051.1|533
1634059800000|2021-10-12 17:30:00|19059.8|19055.8|19066.1|19062.1|19069.2|19065.2|19059.8|19055.8|308
1634060100000|2021-10-12 17:35:00|19069.2|19065.2|19062.9|19058.9|19069.2|19065.2|19062.9|19058.9|266
1634060400000|2021-10-12 17:40:00|19066.1|19062.1|19059.8|19055.8|19069.2|19065.2|19059.8|19055.8|601
1634060700000|2021-10-12 17:45:00|19062.9|19058.9|19072.3|19068.3|19078.6|19074.6|19061.4|19057.4|375
1634061000000|2021-10-12 17:50:00|19069.2|19065.2|19075.4|19071.4|19075.4|19071.4|19066.1|19062.1|636
1634061300000|2021-10-12 17:55:00|19072.3|19068.3|19066.1|19062.1|19072.3|19068.3|19066.1|19062.1|350
1634061600000|2021-10-12 18:00:00|19062.9|19058.9|19066.1|19062.1|19069.2|19065.2|19062.9|19058.9|456
1634061900000|2021-10-12 18:05:00|19069.2|19065.2|19062.9|19058.9|19069.2|19065.2|19062.9|19058.9|212
1634062200000|2021-10-12 18:10:00|19059.8|19055.8|19066.1|19062.1|19066.1|19062.1|19059.8|19055.8|343
1634062500000|2021-10-12 18:15:00|19062.9|19058.9|19062.9|19058.9|19069.2|19065.2|19059.8|19055.8|327
1634062800000|2021-10-12 18:20:00|19059.8|19055.8|19056.7|19052.7|19059.8|19055.8|19050.4|19046.4|638
1634063100000|2021-10-12 18:25:00|19053.6|19049.6|19056.7|19052.7|19059.8|19055.8|19053.6|19049.6|217
1634063400000|2021-10-12 18:30:00|19059.8|19055.8|19050.4|19046.4|19059.8|19055.8|19050.4|19046.4|254
1634063700000|2021-10-12 18:35:00|19047.3|19043.3|19053.6|19049.6|19053.6|19049.6|19047.3|19043.3|411
1634064000000|2021-10-12 18:40:00|19056.7|19052.7|19050.4|19046.4|19059.8|19055.8|19047.3|19043.3|319
1634064300000|2021-10-12 18:45:00|19053.6|19049.6|19050.4|19046.4|19056.7|19052.7|19050.4|19046.4|298
1634064600000|2021-10-12 18:50:00|19047.3|19043.3|19053.6|19049.6|19053.6|19049.6|19047.3|19043.3|354
1634064900000|2021-10-12 18:55:00|19050.4|19046.4|19056.7|19052.7|19059.8|19055.8|19047.3|19043.3|1312
1634065200000|2021-10-12 19:00:00|19059.8|19055.8|19053.6|19049.6|19062.9|19058.9|19053.6|19049.6|1000
1634065500000|2021-10-12 19:05:00|19056.7|19052.7|19059.8|19055.8|19059.8|19055.8|19053.6|19049.6|353
1634065800000|2021-10-12 19:10:00|19056.7|19052.7|19056.7|19052.7|19059.8|19055.8|19053.6|19049.6|160
1634066100000|2021-10-12 19:15:00|19053.6|19049.6|19066.1|19062.1|19066.1|19062.1|19050.4|19046.4|296
1634066400000|2021-10-12 19:20:00|19069.2|19065.2|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|143
1634066700000|2021-10-12 19:25:00|19067.6|19063.6|19069.2|19065.2|19069.2|19065.2|19066.1|19062.1|163
1634067000000|2021-10-12 19:30:00|19072.3|19068.3|19069.2|19065.2|19072.3|19068.3|19069.2|19065.2|177
1634067300000|2021-10-12 19:35:00|19072.3|19068.3|19078.6|19074.6|19081.7|19077.7|19069.2|19065.2|349
1634067600000|2021-10-12 19:40:00|19081.7|19077.7|19103.6|19099.6|19103.6|19099.6|19081.7|19077.7|621
1634067900000|2021-10-12 19:45:00|19100.4|19096.4|19097.3|19093.3|19100.4|19096.4|19094.2|19090.2|542
1634068200000|2021-10-12 19:50:00|19100.4|19096.4|19125.4|19121.4|19125.4|19121.4|19100.4|19096.4|1512
1634068500000|2021-10-12 19:55:00|19122.3|19118.3|19125.4|19121.4|19137.9|19133.9|19122.3|19118.3|2549
1634068800000|2021-10-12 20:00:00|19122.3|19118.3|19122.3|19118.3|19131.7|19127.7|19116.1|19112.1|1329
1634069100000|2021-10-12 20:05:00|19125.4|19121.4|19134.8|19130.8|19134.8|19130.8|19122.3|19118.3|494
1634069400000|2021-10-12 20:10:00|19131.7|19127.7|19112.9|19108.9|19134.8|19130.8|19112.9|19108.9|559
1634069700000|2021-10-12 20:15:00|19109.8|19105.8|19112.9|19108.9|19116.1|19112.1|19106.7|19102.7|338
1634070000000|2021-10-12 20:20:00|19116.1|19112.1|19097.3|19093.3|19116.1|19112.1|19097.3|19093.3|411
1634070300000|2021-10-12 20:25:00|19094.2|19090.2|19097.3|19093.3|19100.4|19096.4|19094.2|19090.2|563
1634070600000|2021-10-12 20:30:00|19094.2|19090.2|19094.2|19090.2|19100.4|19096.4|19094.2|19090.2|558
1634070900000|2021-10-12 20:35:00|19097.3|19093.3|19106.7|19102.7|19106.7|19102.7|19084.8|19080.8|806
1634071200000|2021-10-12 20:40:00|19111.4|19107.4|19112.9|19108.9|19116.1|19112.1|19106.7|19102.7|780
1634071500000|2021-10-12 20:45:00|19116.1|19112.1|19122.3|19118.3|19122.3|19118.3|19112.9|19108.9|429
1634071800000|2021-10-12 20:50:00|19119.2|19115.2|19094.2|19090.2|19119.2|19115.2|19094.2|19090.2|661
1634072100000|2021-10-12 20:55:00|19091.1|19087.1|19081.7|19077.7|19094.2|19090.2|19081.7|19077.7|516
1634076000000|2021-10-12 22:00:00|19083.3|19079.3|19087.9|19083.9|19087.9|19083.9|19081.7|19077.7|58
1634076300000|2021-10-12 22:05:00|19091.1|19087.1|19094.2|19090.2|19094.2|19090.2|19091.1|19087.1|4
1634076600000|2021-10-12 22:10:00|19095.8|19091.8|19094.2|19090.2|19095.8|19091.8|19094.2|19090.2|16
1634076900000|2021-10-12 22:15:00|19095.8|19091.8|19095.8|19091.8|19095.8|19091.8|19094.2|19090.2|10
1634077200000|2021-10-12 22:20:00|19094.2|19090.2|19097.3|19093.3|19097.3|19093.3|19091.1|19087.1|27
1634077500000|2021-10-12 22:25:00|||||||||38
1634077800000|2021-10-12 22:30:00|19100.4|19096.4|19097.3|19093.3|19103.6|19099.6|19097.3|19093.3|96
1634078100000|2021-10-12 22:35:00|19094.2|19090.2|19097.3|19093.3|19097.3|19093.3|19094.2|19090.2|57
1634078400000|2021-10-12 22:40:00|||||||||4
1634078700000|2021-10-12 22:45:00|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|47
1634079000000|2021-10-12 22:50:00|19100.4|19096.4|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|27
1634079300000|2021-10-12 22:55:00|19098.9|19094.9|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|21
1634079600000|2021-10-12 23:00:00|19103.6|19099.6|19106.7|19102.7|19109.8|19105.8|19103.6|19099.6|97
1634079900000|2021-10-12 23:05:00|19109.8|19105.8|19109.8|19105.8|19109.8|19105.8|19109.8|19105.8|2
1634080200000|2021-10-12 23:10:00|19112.9|19108.9|19112.9|19108.9|19112.9|19108.9|19112.9|19108.9|7
1634080500000|2021-10-12 23:15:00|||||||||1
1634080800000|2021-10-12 23:20:00|19116.1|19112.1|19116.1|19112.1|19116.1|19112.1|19116.1|19112.1|16
1634081100000|2021-10-12 23:25:00|19112.9|19108.9|19112.9|19108.9|19112.9|19108.9|19112.9|19108.9|14
1634081400000|2021-10-12 23:30:00|19116.1|19112.1|19114.5|19110.5|19116.1|19112.1|19112.9|19108.9|20
1634081700000|2021-10-12 23:35:00|19112.9|19108.9|19117.6|19113.6|19119.2|19115.2|19106.7|19102.7|121
1634082000000|2021-10-12 23:40:00|19116.1|19112.1|19112.9|19108.9|19117.6|19113.6|19112.9|19108.9|54
1634082300000|2021-10-12 23:45:00|19109.8|19105.8|19119.2|19115.2|19122.3|19118.3|19106.7|19102.7|176
1634082600000|2021-10-12 23:50:00|19120.8|19116.8|19120.8|19116.8|19122.3|19118.3|19117.6|19113.6|36
1634082900000|2021-10-12 23:55:00|19119.2|19115.2|19128.6|19124.6|19131.7|19127.7|19119.2|19115.2|70
1634083200000|2021-10-13 00:00:00|19125.4|19121.4|19134.8|19130.8|19137.9|19133.9|19123.9|19119.9|394
1634083500000|2021-10-13 00:05:00|19137.9|19133.9|19119.2|19115.2|19137.9|19133.9|19119.2|19115.2|142
1634083800000|2021-10-13 00:10:00|19120.8|19116.8|19119.2|19115.2|19122.3|19118.3|19119.2|19115.2|36
1634084100000|2021-10-13 00:15:00|19120.8|19116.8|19134.8|19130.8|19136.4|19132.4|19119.2|19115.2|72
1634084400000|2021-10-13 00:20:00|19133.3|19129.3|19128.6|19124.6|19134.8|19130.8|19123.9|19119.9|97
1634084700000|2021-10-13 00:25:00|19127|19123|19134.8|19130.8|19134.8|19130.8|19125.4|19121.4|105
1634085000000|2021-10-13 00:30:00|19133.3|19129.3|19127|19123|19137.9|19133.9|19125.4|19121.4|134
1634085300000|2021-10-13 00:35:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19122.3|19118.3|85
1634085600000|2021-10-13 00:40:00|19127|19123|19116.1|19112.1|19127|19123|19112.9|19108.9|57
1634085900000|2021-10-13 00:45:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19106.7|19102.7|102
1634086200000|2021-10-13 00:50:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19109.8|19105.8|56
1634086500000|2021-10-13 00:55:00|19117.6|19113.6|19117.6|19113.6|19119.2|19115.2|19112.9|19108.9|53
1634086800000|2021-10-13 01:00:00|19119.2|19115.2|19116.1|19112.1|19125.4|19121.4|19116.1|19112.1|41
1634087100000|2021-10-13 01:05:00|19119.2|19115.2|19131.7|19127.7|19131.7|19127.7|19119.2|19115.2|96
1634087400000|2021-10-13 01:10:00|19134.8|19130.8|19131.7|19127.7|19134.8|19130.8|19128.6|19124.6|32
1634087700000|2021-10-13 01:15:00|19134.8|19130.8|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|100
1634088000000|2021-10-13 01:20:00|19131.7|19127.7|19128.6|19124.6|19131.7|19127.7|19128.6|19124.6|17
1634088300000|2021-10-13 01:25:00|19130.1|19126.1|19117.6|19113.6|19130.1|19126.1|19117.6|19113.6|43
1634088600000|2021-10-13 01:30:00|19119.2|19115.2|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|56
1634088900000|2021-10-13 01:35:00|19116.1|19112.1|19112.9|19108.9|19117.6|19113.6|19112.9|19108.9|30
1634089200000|2021-10-13 01:40:00|19109.8|19105.8|19106.7|19102.7|19109.8|19105.8|19105.1|19101.1|68
1634089500000|2021-10-13 01:45:00|19105.1|19101.1|19091.1|19087.1|19105.1|19101.1|19091.1|19087.1|122
1634089800000|2021-10-13 01:50:00|19087.9|19083.9|19091.1|19087.1|19094.2|19090.2|19087.9|19083.9|53
1634090100000|2021-10-13 01:55:00|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|19092.6|19088.6|8
1634090400000|2021-10-13 02:00:00|19092.6|19088.6|19092.6|19088.6|19103.6|19099.6|19091.1|19087.1|193
1634090700000|2021-10-13 02:05:00|19094.2|19090.2|19078.6|19074.6|19094.2|19090.2|19078.6|19074.6|179
1634091000000|2021-10-13 02:10:00|19075.4|19071.4|19078.6|19074.6|19080.1|19076.1|19075.4|19071.4|108
1634091300000|2021-10-13 02:15:00|19080.1|19076.1|19078.6|19074.6|19083.3|19079.3|19075.4|19071.4|189
1634091600000|2021-10-13 02:20:00|19075.4|19071.4|19062.9|19058.9|19075.4|19071.4|19062.9|19058.9|301
1634091900000|2021-10-13 02:25:00|19066.1|19062.1|19075.4|19071.4|19075.4|19071.4|19066.1|19062.1|130
1634092200000|2021-10-13 02:30:00|19073.9|19069.9|19064.5|19060.5|19073.9|19069.9|19062.9|19058.9|140
1634092500000|2021-10-13 02:35:00|19062.9|19058.9|19069.2|19065.2|19072.3|19068.3|19062.9|19058.9|55
1634092800000|2021-10-13 02:40:00|19072.3|19068.3|19075.4|19071.4|19078.6|19074.6|19069.2|19065.2|145
1634093100000|2021-10-13 02:45:00|19077|19073|19069.2|19065.2|19078.6|19074.6|19069.2|19065.2|45
1634093400000|2021-10-13 02:50:00|19070.8|19066.8|19072.3|19068.3|19072.3|19068.3|19069.2|19065.2|12
1634093700000|2021-10-13 02:55:00|19075.4|19071.4|19069.2|19065.2|19075.4|19071.4|19069.2|19065.2|36
1634094000000|2021-10-13 03:00:00|19067.6|19063.6|19069.2|19065.2|19069.2|19065.2|19066.1|19062.1|75
1634094300000|2021-10-13 03:05:00|19066.1|19062.1|19066.1|19062.1|19067.6|19063.6|19062.9|19058.9|37
1634094600000|2021-10-13 03:10:00|19064.5|19060.5|19059.8|19055.8|19064.5|19060.5|19059.8|19055.8|7
1634094900000|2021-10-13 03:15:00|19058.3|19054.3|19066.1|19062.1|19066.1|19062.1|19053.6|19049.6|115
1634095200000|2021-10-13 03:20:00|19064.5|19060.5|19062.9|19058.9|19067.6|19063.6|19062.9|19058.9|9
1634095500000|2021-10-13 03:25:00|19064.5|19060.5|19062.9|19058.9|19066.1|19062.1|19059.8|19055.8|4
1634095800000|2021-10-13 03:30:00|19059.8|19055.8|19072.3|19068.3|19072.3|19068.3|19059.8|19055.8|45
1634096100000|2021-10-13 03:35:00|19073.9|19069.9|19084.8|19080.8|19084.8|19080.8|19072.3|19068.3|122
1634096400000|2021-10-13 03:40:00|19081.7|19077.7|19084.8|19080.8|19084.8|19080.8|19078.6|19074.6|172
1634096700000|2021-10-13 03:45:00|19087.9|19083.9|19091.1|19087.1|19097.3|19093.3|19087.9|19083.9|108
1634097000000|2021-10-13 03:50:00|19094.2|19090.2|19097.3|19093.3|19100.4|19096.4|19094.2|19090.2|92
1634097300000|2021-10-13 03:55:00|19095.8|19091.8|19098.9|19094.9|19100.4|19096.4|19087.9|19083.9|85
1634097600000|2021-10-13 04:00:00|19097.3|19093.3|19098.9|19094.9|19100.4|19096.4|19097.3|19093.3|75
1634097900000|2021-10-13 04:05:00|19097.3|19093.3|19092.6|19088.6|19098.9|19094.9|19091.1|19087.1|34
1634098200000|2021-10-13 04:10:00|19094.2|19090.2|19100.4|19096.4|19103.6|19099.6|19092.6|19088.6|94
1634098500000|2021-10-13 04:15:00|19097.3|19093.3|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|9
1634098800000|2021-10-13 04:20:00|19097.3|19093.3|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|8
1634099100000|2021-10-13 04:25:00|19098.9|19094.9|19097.3|19093.3|19098.9|19094.9|19097.3|19093.3|31
1634099400000|2021-10-13 04:30:00|19094.2|19090.2|19097.3|19093.3|19100.4|19096.4|19094.2|19090.2|18
1634099700000|2021-10-13 04:35:00|19098.9|19094.9|19100.4|19096.4|19100.4|19096.4|19095.8|19091.8|14
1634100000000|2021-10-13 04:40:00|19098.9|19094.9|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|38
1634100300000|2021-10-13 04:45:00|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|19092.6|19088.6|5
1634100600000|2021-10-13 04:50:00|19097.3|19093.3|19094.2|19090.2|19097.3|19093.3|19094.2|19090.2|16
1634100900000|2021-10-13 04:55:00|19095.8|19091.8|19087.9|19083.9|19095.8|19091.8|19087.9|19083.9|57
1634101200000|2021-10-13 05:00:00|19086.4|19082.4|19091.1|19087.1|19091.1|19087.1|19084.8|19080.8|19
1634101500000|2021-10-13 05:05:00|19089.5|19085.5|19084.8|19080.8|19091.1|19087.1|19081.7|19077.7|52
1634101800000|2021-10-13 05:10:00|19083.3|19079.3|19084.8|19080.8|19084.8|19080.8|19081.7|19077.7|22
1634102100000|2021-10-13 05:15:00|19083.3|19079.3|19087.9|19083.9|19087.9|19083.9|19083.3|19079.3|41
1634102400000|2021-10-13 05:20:00|19086.4|19082.4|19084.8|19080.8|19087.9|19083.9|19084.8|19080.8|5
1634102700000|2021-10-13 05:25:00|19083.3|19079.3|19081.7|19077.7|19084.8|19080.8|19078.6|19074.6|45
1634103000000|2021-10-13 05:30:00|19083.3|19079.3|19084.8|19080.8|19086.4|19082.4|19081.7|19077.7|22
1634103300000|2021-10-13 05:35:00|19081.7|19077.7|19078.6|19074.6|19087.9|19083.9|19078.6|19074.6|85
1634103600000|2021-10-13 05:40:00|19081.7|19077.7|19086.4|19082.4|19086.4|19082.4|19081.7|19077.7|36
1634103900000|2021-10-13 05:45:00|19087.9|19083.9|19091.1|19087.1|19094.2|19090.2|19087.9|19083.9|50
1634104200000|2021-10-13 05:50:00|19089.5|19085.5|19091.1|19087.1|19091.1|19087.1|19084.8|19080.8|53
1634104500000|2021-10-13 05:55:00|19089.5|19085.5|19084.8|19080.8|19091.1|19087.1|19084.8|19080.8|60
1634104800000|2021-10-13 06:00:00|19086.4|19082.4|19098.9|19094.9|19103.6|19099.6|19084.8|19080.8|167
1634105100000|2021-10-13 06:05:00|19100.4|19096.4|19103.6|19099.6|19109.8|19105.8|19094.2|19090.2|127
1634105400000|2021-10-13 06:10:00|19102|19098|19122.3|19118.3|19122.3|19118.3|19100.4|19096.4|153
1634105700000|2021-10-13 06:15:00|19125.4|19121.4|19128.6|19124.6|19134.8|19130.8|19119.2|19115.2|411
1634106000000|2021-10-13 06:20:00|19125.4|19121.4|19130.1|19126.1|19134.8|19130.8|19125.4|19121.4|194
1634106300000|2021-10-13 06:25:00|19131.7|19127.7|19112.9|19108.9|19131.7|19127.7|19103.6|19099.6|179
1634106600000|2021-10-13 06:30:00|19116.1|19112.1|19112.9|19108.9|19116.1|19112.1|19109.8|19105.8|107
1634106900000|2021-10-13 06:35:00|19111.4|19107.4|19112.9|19108.9|19119.2|19115.2|19106.7|19102.7|165
1634107200000|2021-10-13 06:40:00|19114.5|19110.5|19131.7|19127.7|19131.7|19127.7|19114.5|19110.5|230
1634107500000|2021-10-13 06:45:00|19130.1|19126.1|19131.7|19127.7|19131.7|19127.7|19122.3|19118.3|186
1634107800000|2021-10-13 06:50:00|19133.3|19129.3|19147.3|19143.3|19153.6|19149.6|19133.3|19129.3|243
1634108100000|2021-10-13 06:55:00|19150.4|19146.4|19134.8|19130.8|19153.6|19149.6|19133.3|19129.3|147
1634108400000|2021-10-13 07:00:00|19131.7|19127.7|19122.3|19118.3|19134.8|19130.8|19116.1|19112.1|248
1634108700000|2021-10-13 07:05:00|19120.8|19116.8|19106.7|19102.7|19122.3|19118.3|19098.9|19094.9|391
1634109000000|2021-10-13 07:10:00|19105.1|19101.1|19078.6|19074.6|19106.7|19102.7|19078.6|19074.6|472
1634109300000|2021-10-13 07:15:00|19081.7|19077.7|19062.9|19058.9|19081.7|19077.7|19059.8|19055.8|468
1634109600000|2021-10-13 07:20:00|19059.8|19055.8|19072.3|19068.3|19078.6|19074.6|19059.8|19055.8|473
1634109900000|2021-10-13 07:25:00|19075.4|19071.4|19084.8|19080.8|19091.1|19087.1|19075.4|19071.4|338
1634110200000|2021-10-13 07:30:00|19086.4|19082.4|19109.8|19105.8|19109.8|19105.8|19084.8|19080.8|221
1634110500000|2021-10-13 07:35:00|19106.7|19102.7|19109.8|19105.8|19116.1|19112.1|19097.3|19093.3|354
1634110800000|2021-10-13 07:40:00|19111.4|19107.4|19109.8|19105.8|19116.1|19112.1|19103.6|19099.6|350
1634111100000|2021-10-13 07:45:00|19106.7|19102.7|19119.2|19115.2|19119.2|19115.2|19103.6|19099.6|152
1634111400000|2021-10-13 07:50:00|19120.8|19116.8|19109.8|19105.8|19122.3|19118.3|19106.7|19102.7|256
1634111700000|2021-10-13 07:55:00|19106.7|19102.7|19131.7|19127.7|19134.8|19130.8|19106.7|19102.7|288
1634112000000|2021-10-13 08:00:00|19133.3|19129.3|19159.8|19155.8|19162.9|19158.9|19131.7|19127.7|355
1634112300000|2021-10-13 08:05:00|19156.7|19152.7|19169.2|19165.2|19178.6|19174.6|19156.7|19152.7|364
1634112600000|2021-10-13 08:10:00|19167.6|19163.6|19169.2|19165.2|19172.3|19168.3|19156.7|19152.7|352
1634112900000|2021-10-13 08:15:00|19167.6|19163.6|19178.6|19174.6|19187.9|19183.9|19167.6|19163.6|374
1634113200000|2021-10-13 08:20:00|19175.4|19171.4|19178.6|19174.6|19181.7|19177.7|19169.2|19165.2|291
1634113500000|2021-10-13 08:25:00|19180.1|19176.1|19191.1|19187.1|19200.4|19196.4|19178.6|19174.6|410
1634113800000|2021-10-13 08:30:00|19189.5|19185.5|19191.1|19187.1|19197.3|19193.3|19186.4|19182.4|359
1634114100000|2021-10-13 08:35:00|19187.9|19183.9|19175.4|19171.4|19187.9|19183.9|19175.4|19171.4|692
1634114400000|2021-10-13 08:40:00|19172.3|19168.3|19175.4|19171.4|19178.6|19174.6|19169.2|19165.2|307
1634114700000|2021-10-13 08:45:00|19177|19173|19184.8|19180.8|19187.9|19183.9|19175.4|19171.4|240
1634115000000|2021-10-13 08:50:00|19186.4|19182.4|19191.1|19187.1|19191.1|19187.1|19178.6|19174.6|274
1634115300000|2021-10-13 08:55:00|19192.6|19188.6|19191.1|19187.1|19200.4|19196.4|19187.9|19183.9|654
1634115600000|2021-10-13 09:00:00|19187.9|19183.9|19191.1|19187.1|19192.6|19188.6|19181.7|19177.7|421
1634115900000|2021-10-13 09:05:00|19187.9|19183.9|19197.3|19193.3|19200.4|19196.4|19181.7|19177.7|145
1634116200000|2021-10-13 09:10:00|19200.4|19196.4|19206.7|19202.7|19206.7|19202.7|19197.3|19193.3|124
1634116500000|2021-10-13 09:15:00|19209.8|19205.8|19212.9|19208.9|19212.9|19208.9|19206.7|19202.7|588
1634116800000|2021-10-13 09:20:00|19216.1|19212.1|19225.4|19221.4|19228.6|19224.6|19216.1|19212.1|704
1634117100000|2021-10-13 09:25:00|19223.9|19219.9|19206.7|19202.7|19225.4|19221.4|19206.7|19202.7|462
1634117400000|2021-10-13 09:30:00|19208.3|19204.3|19244.2|19240.2|19244.2|19240.2|19208.3|19204.3|700
1634117700000|2021-10-13 09:35:00|19241.1|19237.1|19228.6|19224.6|19244.2|19240.2|19227|19223|338
1634118000000|2021-10-13 09:40:00|19225.4|19221.4|19219.2|19215.2|19234.8|19230.8|19216.1|19212.1|390
1634118300000|2021-10-13 09:45:00|19222.3|19218.3|19197.3|19193.3|19222.3|19218.3|19197.3|19193.3|447
1634118600000|2021-10-13 09:50:00|19195.8|19191.8|19200.4|19196.4|19200.4|19196.4|19191.1|19187.1|377
1634118900000|2021-10-13 09:55:00|19197.3|19193.3|19191.1|19187.1|19200.4|19196.4|19187.9|19183.9|127
1634119200000|2021-10-13 10:00:00|19192.6|19188.6|19184.8|19180.8|19194.2|19190.2|19181.7|19177.7|274
1634119500000|2021-10-13 10:05:00|19181.7|19177.7|19181.7|19177.7|19187.9|19183.9|19181.7|19177.7|184
1634119800000|2021-10-13 10:10:00|19184.8|19180.8|19181.7|19177.7|19184.8|19180.8|19181.7|19177.7|205
1634120100000|2021-10-13 10:15:00|19183.3|19179.3|19194.2|19190.2|19194.2|19190.2|19181.7|19177.7|295
1634120400000|2021-10-13 10:20:00|19191.1|19187.1|19184.8|19180.8|19194.2|19190.2|19181.7|19177.7|210
1634120700000|2021-10-13 10:25:00|19181.7|19177.7|19191.1|19187.1|19194.2|19190.2|19181.7|19177.7|211
1634121000000|2021-10-13 10:30:00|19189.5|19185.5|19187.9|19183.9|19191.1|19187.1|19181.7|19177.7|125
1634121300000|2021-10-13 10:35:00|19191.1|19187.1|19191.1|19187.1|19192.6|19188.6|19184.8|19180.8|101
1634121600000|2021-10-13 10:40:00|19192.6|19188.6|19197.3|19193.3|19197.3|19193.3|19191.1|19187.1|156
1634121900000|2021-10-13 10:45:00|19200.4|19196.4|19200.4|19196.4|19203.6|19199.6|19198.9|19194.9|113
1634122200000|2021-10-13 10:50:00|19197.3|19193.3|19197.3|19193.3|19197.3|19193.3|19187.9|19183.9|169
1634122500000|2021-10-13 10:55:00|19194.2|19190.2|19197.3|19193.3|19200.4|19196.4|19194.2|19190.2|93
1634122800000|2021-10-13 11:00:00|19194.2|19190.2|19197.3|19193.3|19203.6|19199.6|19194.2|19190.2|99
1634123100000|2021-10-13 11:05:00|19191.1|19187.1|19181.7|19177.7|19194.2|19190.2|19178.6|19174.6|425
1634123400000|2021-10-13 11:10:00|19178.6|19174.6|19166.1|19162.1|19178.6|19174.6|19166.1|19162.1|358
1634123700000|2021-10-13 11:15:00|19162.9|19158.9|19162.9|19158.9|19169.2|19165.2|19159.8|19155.8|264
1634124000000|2021-10-13 11:20:00|19159.8|19155.8|19169.2|19165.2|19172.3|19168.3|19159.8|19155.8|374
1634124300000|2021-10-13 11:25:00|19170.8|19166.8|19166.1|19162.1|19172.3|19168.3|19159.8|19155.8|407
1634124600000|2021-10-13 11:30:00|19162.9|19158.9|19166.1|19162.1|19172.3|19168.3|19159.8|19155.8|382
1634124900000|2021-10-13 11:35:00|19162.9|19158.9|19172.3|19168.3|19172.3|19168.3|19162.9|19158.9|177
1634125200000|2021-10-13 11:40:00|19175.4|19171.4|19166.1|19162.1|19175.4|19171.4|19162.9|19158.9|348
1634125500000|2021-10-13 11:45:00|19169.2|19165.2|19166.1|19162.1|19181.7|19177.7|19166.1|19162.1|210
1634125800000|2021-10-13 11:50:00|19169.2|19165.2|19173.9|19169.9|19175.4|19171.4|19166.1|19162.1|341
1634126100000|2021-10-13 11:55:00|19175.4|19171.4|19172.3|19168.3|19178.6|19174.6|19169.2|19165.2|291
1634126400000|2021-10-13 12:00:00|19170.8|19166.8|19178.6|19174.6|19184.8|19180.8|19170.8|19166.8|528
1634126700000|2021-10-13 12:05:00|19175.4|19171.4|19194.2|19190.2|19198.9|19194.9|19175.4|19171.4|987
1634127000000|2021-10-13 12:10:00|19191.1|19187.1|19191.1|19187.1|19209.8|19205.8|19191.1|19187.1|969
1634127300000|2021-10-13 12:15:00|19194.2|19190.2|19194.2|19190.2|19206.7|19202.7|19191.1|19187.1|555
1634127600000|2021-10-13 12:20:00|19197.3|19193.3|19178.6|19174.6|19197.3|19193.3|19169.2|19165.2|903
1634127900000|2021-10-13 12:25:00|19181.7|19177.7|19177|19173|19184.8|19180.8|19172.3|19168.3|686
1634128200000|2021-10-13 12:30:00|19175.4|19171.4|19166.1|19162.1|19191.1|19187.1|19147.3|19143.3|2036
1634128500000|2021-10-13 12:35:00|19169.2|19165.2|19127|19123|19172.3|19168.3|19125.4|19121.4|2300
1634128800000|2021-10-13 12:40:00|19128.6|19124.6|19119.2|19115.2|19131.7|19127.7|19103.6|19099.6|1755
1634129100000|2021-10-13 12:45:00|19117.6|19113.6|19156.7|19152.7|19156.7|19152.7|19116.1|19112.1|1262
1634129400000|2021-10-13 12:50:00|19153.6|19149.6|19172.3|19168.3|19177|19173|19147.3|19143.3|1435
1634129700000|2021-10-13 12:55:00|19169.2|19165.2|19141.1|19137.1|19172.3|19168.3|19125.4|19121.4|1155
1634130000000|2021-10-13 13:00:00|19139.5|19135.5|19125.4|19121.4|19144.2|19140.2|19119.2|19115.2|1337
1634130300000|2021-10-13 13:05:00|19128.6|19124.6|19116.1|19112.1|19128.6|19124.6|19103.6|19099.6|1940
1634130600000|2021-10-13 13:10:00|19119.2|19115.2|19156.7|19152.7|19156.7|19152.7|19119.2|19115.2|1325
1634130900000|2021-10-13 13:15:00|19159.8|19155.8|19169.2|19165.2|19178.6|19174.6|19150.4|19146.4|1136
1634131200000|2021-10-13 13:20:00|19172.3|19168.3|19191.1|19187.1|19194.2|19190.2|19166.1|19162.1|1070
1634131500000|2021-10-13 13:25:00|19194.2|19190.2|19216.1|19212.1|19222.3|19218.3|19187.9|19183.9|1185
1634131800000|2021-10-13 13:30:00|19219.2|19215.2|19237.9|19233.9|19259.8|19255.8|19219.2|19215.2|2173
1634132100000|2021-10-13 13:35:00|19241.1|19237.1|19259.8|19255.8|19262.9|19258.9|19231.7|19227.7|1286
1634132400000|2021-10-13 13:40:00|19256.7|19252.7|19247.3|19243.3|19259.8|19255.8|19241.1|19237.1|1868
1634132700000|2021-10-13 13:45:00|19248.9|19244.9|19253.6|19249.6|19266.1|19262.1|19244.2|19240.2|1176
1634133000000|2021-10-13 13:50:00|19250.4|19246.4|19247.3|19243.3|19250.4|19246.4|19234.8|19230.8|1674
1634133300000|2021-10-13 13:55:00|19250.4|19246.4|19294.2|19290.2|19300.4|19296.4|19250.4|19246.4|1606
1634133600000|2021-10-13 14:00:00|19297.3|19293.3|19272.3|19268.3|19300.4|19296.4|19269.2|19265.2|1545
1634133900000|2021-10-13 14:05:00|19275.4|19271.4|19300.4|19296.4|19300.4|19296.4|19272.3|19268.3|1231
1634134200000|2021-10-13 14:10:00|19297.3|19293.3|19294.2|19290.2|19328.6|19324.6|19294.2|19290.2|2230
1634134500000|2021-10-13 14:15:00|19297.3|19293.3|19284.8|19280.8|19306.7|19302.7|19281.7|19277.7|1157
1634134800000|2021-10-13 14:20:00|19281.7|19277.7|19284.8|19280.8|19297.3|19293.3|19281.7|19277.7|1258
1634135100000|2021-10-13 14:25:00|19287.9|19283.9|19291.1|19287.1|19294.2|19290.2|19275.4|19271.4|1000
1634135400000|2021-10-13 14:30:00|19287.9|19283.9|19278.6|19274.6|19297.3|19293.3|19269.2|19265.2|1035
1634135700000|2021-10-13 14:35:00|19275.4|19271.4|19287.9|19283.9|19294.2|19290.2|19269.2|19265.2|1292
1634136000000|2021-10-13 14:40:00|19289.5|19285.5|19300.4|19296.4|19300.4|19296.4|19281.7|19277.7|682
1634136300000|2021-10-13 14:45:00|19303.6|19299.6|19294.2|19290.2|19303.6|19299.6|19291.1|19287.1|917
1634136600000|2021-10-13 14:50:00|19297.3|19293.3|19281.7|19277.7|19312.9|19308.9|19281.7|19277.7|1172
1634136900000|2021-10-13 14:55:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19266.1|19262.1|984
1634137200000|2021-10-13 15:00:00|19275.4|19271.4|19256.7|19252.7|19278.6|19274.6|19256.7|19252.7|1192
1634137500000|2021-10-13 15:05:00|19253.6|19249.6|19250.4|19246.4|19253.6|19249.6|19241.1|19237.1|912
1634137800000|2021-10-13 15:10:00|19248.9|19244.9|19234.8|19230.8|19253.6|19249.6|19234.8|19230.8|842
1634138100000|2021-10-13 15:15:00|19236.4|19232.4|19241.1|19237.1|19241.1|19237.1|19225.4|19221.4|645
1634138400000|2021-10-13 15:20:00|19237.9|19233.9|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|812
1634138700000|2021-10-13 15:25:00|19237.9|19233.9|19234.8|19230.8|19247.3|19243.3|19231.7|19227.7|689
1634139000000|2021-10-13 15:30:00|19237.9|19233.9|19231.7|19227.7|19244.2|19240.2|19231.7|19227.7|1012
1634139300000|2021-10-13 15:35:00|19228.6|19224.6|19231.7|19227.7|19234.8|19230.8|19228.6|19224.6|661
1634139600000|2021-10-13 15:40:00|19230.1|19226.1|19241.1|19237.1|19247.3|19243.3|19230.1|19226.1|921
1634139900000|2021-10-13 15:45:00|19244.2|19240.2|19244.2|19240.2|19244.2|19240.2|19231.7|19227.7|398
1634140200000|2021-10-13 15:50:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|323
1634140500000|2021-10-13 15:55:00|19241.1|19237.1|19241.1|19237.1|19247.3|19243.3|19234.8|19230.8|776
1634140800000|2021-10-13 16:00:00|19237.9|19233.9|19234.8|19230.8|19241.1|19237.1|19228.6|19224.6|906
1634141100000|2021-10-13 16:05:00|19237.9|19233.9|19228.6|19224.6|19237.9|19233.9|19225.4|19221.4|455
1634141400000|2021-10-13 16:10:00|19225.4|19221.4|19241.1|19237.1|19244.2|19240.2|19225.4|19221.4|645
1634141700000|2021-10-13 16:15:00|19237.9|19233.9|19244.2|19240.2|19247.3|19243.3|19237.9|19233.9|660
1634142000000|2021-10-13 16:20:00|19241.1|19237.1|19250.4|19246.4|19250.4|19246.4|19241.1|19237.1|865
1634142300000|2021-10-13 16:25:00|19253.6|19249.6|19247.3|19243.3|19262.9|19258.9|19247.3|19243.3|721
1634142600000|2021-10-13 16:30:00|19250.4|19246.4|19256.7|19252.7|19262.9|19258.9|19247.3|19243.3|819
1634142900000|2021-10-13 16:35:00|19259.8|19255.8|19259.8|19255.8|19259.8|19255.8|19253.6|19249.6|754
1634143200000|2021-10-13 16:40:00|19262.9|19258.9|19247.3|19243.3|19262.9|19258.9|19247.3|19243.3|1241
1634143500000|2021-10-13 16:45:00|19244.2|19240.2|19247.3|19243.3|19253.6|19249.6|19244.2|19240.2|1452
1634143800000|2021-10-13 16:50:00|19244.2|19240.2|19228.6|19224.6|19247.3|19243.3|19225.4|19221.4|960
1634144100000|2021-10-13 16:55:00|19225.4|19221.4|19216.1|19212.1|19228.6|19224.6|19206.7|19202.7|1550
1634144400000|2021-10-13 17:00:00|19219.2|19215.2|19262.9|19258.9|19278.6|19274.6|19219.2|19215.2|1893
1634144700000|2021-10-13 17:05:00|19264.5|19260.5|19287.9|19283.9|19303.6|19299.6|19262.9|19258.9|1833
1634145000000|2021-10-13 17:10:00|19294.2|19290.2|19319.2|19315.2|19322.3|19318.3|19294.2|19290.2|1065
1634145300000|2021-10-13 17:15:00|19316.1|19312.1|19319.2|19315.2|19325.4|19321.4|19312.9|19308.9|739
1634145600000|2021-10-13 17:20:00|19316.1|19312.1|19316.1|19312.1|19319.2|19315.2|19306.7|19302.7|582
1634145900000|2021-10-13 17:25:00|19312.9|19308.9|19312.9|19308.9|19325.4|19321.4|19309.8|19305.8|658
1634146200000|2021-10-13 17:30:00|19309.8|19305.8|19287.9|19283.9|19312.9|19308.9|19287.9|19283.9|511
1634146500000|2021-10-13 17:35:00|19291.1|19287.1|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|633
1634146800000|2021-10-13 17:40:00|19286.4|19282.4|19272.3|19268.3|19291.1|19287.1|19269.2|19265.2|517
1634147100000|2021-10-13 17:45:00|19275.4|19271.4|19275.4|19271.4|19281.7|19277.7|19266.1|19262.1|998
1634147400000|2021-10-13 17:50:00|19272.3|19268.3|19278.6|19274.6|19281.7|19277.7|19272.3|19268.3|346
1634147700000|2021-10-13 17:55:00|19281.7|19277.7|19295.8|19291.8|19300.4|19296.4|19281.7|19277.7|564
1634148000000|2021-10-13 18:00:00|19297.3|19293.3|19291.1|19287.1|19297.3|19293.3|19269.2|19265.2|847
1634148300000|2021-10-13 18:05:00|19294.2|19290.2|19287.9|19283.9|19302|19298|19281.7|19277.7|754
1634148600000|2021-10-13 18:10:00|19291.1|19287.1|19284.8|19280.8|19294.2|19290.2|19281.7|19277.7|606
1634148900000|2021-10-13 18:15:00|19287.9|19283.9|19297.3|19293.3|19303.6|19299.6|19284.8|19280.8|713
1634149200000|2021-10-13 18:20:00|19300.4|19296.4|19284.8|19280.8|19303.6|19299.6|19284.8|19280.8|669
1634149500000|2021-10-13 18:25:00|19287.9|19283.9|19284.8|19280.8|19291.1|19287.1|19278.6|19274.6|837
1634149800000|2021-10-13 18:30:00|19281.7|19277.7|19278.6|19274.6|19284.8|19280.8|19272.3|19268.3|524
1634150100000|2021-10-13 18:35:00|19277|19273|19281.7|19277.7|19291.1|19287.1|19275.4|19271.4|591
1634150400000|2021-10-13 18:40:00|19278.6|19274.6|19294.2|19290.2|19294.2|19290.2|19278.6|19274.6|883
1634150700000|2021-10-13 18:45:00|19295.8|19291.8|19281.7|19277.7|19297.3|19293.3|19275.4|19271.4|476
1634151000000|2021-10-13 18:50:00|19283.3|19279.3|19284.8|19280.8|19287.9|19283.9|19281.7|19277.7|429
1634151300000|2021-10-13 18:55:00|19283.3|19279.3|19287.9|19283.9|19287.9|19283.9|19275.4|19271.4|1245
1634151600000|2021-10-13 19:00:00|19284.8|19280.8|19266.1|19262.1|19284.8|19280.8|19262.9|19258.9|948
1634151900000|2021-10-13 19:05:00|19269.2|19265.2|19269.2|19265.2|19272.3|19268.3|19262.9|19258.9|525
1634152200000|2021-10-13 19:10:00|19266.1|19262.1|19269.2|19265.2|19269.2|19265.2|19262.9|19258.9|323
1634152500000|2021-10-13 19:15:00|19266.1|19262.1|19281.7|19277.7|19281.7|19277.7|19266.1|19262.1|779
1634152800000|2021-10-13 19:20:00|19280.1|19276.1|19275.4|19271.4|19280.1|19276.1|19269.2|19265.2|679
1634153100000|2021-10-13 19:25:00|19278.6|19274.6|19284.8|19280.8|19284.8|19280.8|19275.4|19271.4|598
1634153400000|2021-10-13 19:30:00|19287.9|19283.9|19297.3|19293.3|19297.3|19293.3|19284.8|19280.8|555
1634153700000|2021-10-13 19:35:00|19295.8|19291.8|19297.3|19293.3|19300.4|19296.4|19294.2|19290.2|230
1634154000000|2021-10-13 19:40:00|19298.9|19294.9|19306.7|19302.7|19306.7|19302.7|19294.2|19290.2|453
1634154300000|2021-10-13 19:45:00|19308.3|19304.3|19306.7|19302.7|19309.8|19305.8|19300.4|19296.4|688
1634154600000|2021-10-13 19:50:00|19305.1|19301.1|19306.7|19302.7|19309.8|19305.8|19303.6|19299.6|802
1634154900000|2021-10-13 19:55:00|19309.8|19305.8|19303.6|19299.6|19325.4|19321.4|19303.6|19299.6|2140
1634155200000|2021-10-13 20:00:00|19300.4|19296.4|19278.6|19274.6|19309.8|19305.8|19278.6|19274.6|1307
1634155500000|2021-10-13 20:05:00|19280.1|19276.1|19300.4|19296.4|19300.4|19296.4|19278.6|19274.6|417
1634155800000|2021-10-13 20:10:00|19297.3|19293.3|19306.7|19302.7|19306.7|19302.7|19297.3|19293.3|332
1634156100000|2021-10-13 20:15:00|19309.8|19305.8|19312.9|19308.9|19312.9|19308.9|19306.7|19302.7|244
1634156400000|2021-10-13 20:20:00|19316.1|19312.1|19309.8|19305.8|19319.2|19315.2|19297.3|19293.3|743
1634156700000|2021-10-13 20:25:00|19312.9|19308.9|19316.1|19312.1|19319.2|19315.2|19312.9|19308.9|360
1634157000000|2021-10-13 20:30:00|19312.9|19308.9|19312.9|19308.9|19319.2|19315.2|19312.9|19308.9|219
1634157300000|2021-10-13 20:35:00|19316.1|19312.1|19316.1|19312.1|19319.2|19315.2|19316.1|19312.1|284
1634157600000|2021-10-13 20:40:00|19312.9|19308.9|19316.1|19312.1|19319.2|19315.2|19309.8|19305.8|320
1634157900000|2021-10-13 20:45:00|19317.6|19313.6|19328.6|19324.6|19328.6|19324.6|19316.1|19312.1|412
1634158200000|2021-10-13 20:50:00|19327|19323|19331.7|19327.7|19334.8|19330.8|19327|19323|261
1634158500000|2021-10-13 20:55:00|19328.6|19324.6|19327|19323|19328.6|19324.6|19319.2|19315.2|294
1634162400000|2021-10-13 22:00:00|19325.4|19321.4|19330.1|19326.1|19331.7|19327.7|19322.3|19318.3|41
1634162700000|2021-10-13 22:05:00|19328.6|19324.6|19325.4|19321.4|19328.6|19324.6|19323.9|19319.9|33
1634163000000|2021-10-13 22:10:00|19323.9|19319.9|19323.9|19319.9|19325.4|19321.4|19323.9|19319.9|9
1634163300000|2021-10-13 22:15:00|19325.4|19321.4|19323.9|19319.9|19325.4|19321.4|19322.3|19318.3|5
1634163600000|2021-10-13 22:20:00|19322.3|19318.3|19317.6|19313.6|19327|19323|19316.1|19312.1|41
1634163900000|2021-10-13 22:25:00|19319.2|19315.2|19312.9|19308.9|19319.2|19315.2|19309.8|19305.8|37
1634164200000|2021-10-13 22:30:00|19311.4|19307.4|19312.9|19308.9|19312.9|19308.9|19311.4|19307.4|7
1634164500000|2021-10-13 22:35:00|19311.4|19307.4|19312.9|19308.9|19312.9|19308.9|19309.8|19305.8|14
1634164800000|2021-10-13 22:40:00|19317.6|19313.6|19312.9|19308.9|19317.6|19313.6|19312.9|19308.9|16
1634165100000|2021-10-13 22:45:00|19311.4|19307.4|19312.9|19308.9|19312.9|19308.9|19309.8|19305.8|35
1634165400000|2021-10-13 22:50:00|19317.6|19313.6|19316.1|19312.1|19317.6|19313.6|19316.1|19312.1|12
1634165700000|2021-10-13 22:55:00|19311.4|19307.4|19311.4|19307.4|19312.9|19308.9|19306.7|19302.7|21
1634166000000|2021-10-13 23:00:00|19309.8|19305.8|19316.1|19312.1|19316.1|19312.1|19309.8|19305.8|19
1634166300000|2021-10-13 23:05:00|19312.9|19308.9|19312.9|19308.9|19319.2|19315.2|19312.9|19308.9|34
1634166600000|2021-10-13 23:10:00|||||||||5
1634166900000|2021-10-13 23:15:00|19314.5|19310.5|19311.4|19307.4|19316.1|19312.1|19311.4|19307.4|16
1634167200000|2021-10-13 23:20:00|19312.9|19308.9|19309.8|19305.8|19312.9|19308.9|19309.8|19305.8|2
1634167500000|2021-10-13 23:25:00|19306.7|19302.7|19306.7|19302.7|19306.7|19302.7|19306.7|19302.7|17
1634167800000|2021-10-13 23:30:00|19305.1|19301.1|19295.8|19291.8|19306.7|19302.7|19294.2|19290.2|96
1634168100000|2021-10-13 23:35:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19294.2|19290.2|45
1634168400000|2021-10-13 23:40:00|19300.4|19296.4|19287.9|19283.9|19300.4|19296.4|19287.9|19283.9|67
1634168700000|2021-10-13 23:45:00|19289.5|19285.5|19291.1|19287.1|19291.1|19287.1|19284.8|19280.8|87
1634169000000|2021-10-13 23:50:00|19294.2|19290.2|19297.3|19293.3|19297.3|19293.3|19294.2|19290.2|34
1634169300000|2021-10-13 23:55:00|19295.8|19291.8|19291.1|19287.1|19295.8|19291.8|19291.1|19287.1|62
1634169600000|2021-10-14 00:00:00|19294.2|19290.2|19291.1|19287.1|19294.2|19290.2|19284.8|19280.8|100
1634169900000|2021-10-14 00:05:00|19292.6|19288.6|19291.1|19287.1|19292.6|19288.6|19287.9|19283.9|60
1634170200000|2021-10-14 00:10:00|19289.5|19285.5|19297.3|19293.3|19300.4|19296.4|19287.9|19283.9|108
1634170500000|2021-10-14 00:15:00|19294.2|19290.2|19278.6|19274.6|19294.2|19290.2|19278.6|19274.6|162
1634170800000|2021-10-14 00:20:00|19280.1|19276.1|19270.8|19266.8|19280.1|19276.1|19269.2|19265.2|196
1634171100000|2021-10-14 00:25:00|19272.3|19268.3|19272.3|19268.3|19272.3|19268.3|19266.1|19262.1|174
1634171400000|2021-10-14 00:30:00|19275.4|19271.4|19266.1|19262.1|19278.6|19274.6|19266.1|19262.1|149
1634171700000|2021-10-14 00:35:00|19262.9|19258.9|19256.7|19252.7|19262.9|19258.9|19255.1|19251.1|320
1634172000000|2021-10-14 00:40:00|19259.8|19255.8|19259.8|19255.8|19266.1|19262.1|19259.8|19255.8|85
1634172300000|2021-10-14 00:45:00|19261.4|19257.4|19262.9|19258.9|19262.9|19258.9|19255.1|19251.1|110
1634172600000|2021-10-14 00:50:00|19264.5|19260.5|19272.3|19268.3|19273.9|19269.9|19264.5|19260.5|771
1634172900000|2021-10-14 00:55:00|19275.4|19271.4|19272.3|19268.3|19275.4|19271.4|19272.3|19268.3|47
1634173200000|2021-10-14 01:00:00|19273.9|19269.9|19269.2|19265.2|19273.9|19269.9|19266.1|19262.1|84
1634173500000|2021-10-14 01:05:00|19267.6|19263.6|19253.6|19249.6|19267.6|19263.6|19253.6|19249.6|117
1634173800000|2021-10-14 01:10:00|19250.4|19246.4|19250.4|19246.4|19259.8|19255.8|19247.3|19243.3|275
1634174100000|2021-10-14 01:15:00|19253.6|19249.6|19253.6|19249.6|19256.7|19252.7|19247.3|19243.3|156
1634174400000|2021-10-14 01:20:00|19250.4|19246.4|19250.4|19246.4|19250.4|19246.4|19250.4|19246.4|27
1634174700000|2021-10-14 01:25:00|19252|19248|19241.1|19237.1|19252|19248|19241.1|19237.1|133
1634175000000|2021-10-14 01:30:00|19239.5|19235.5|19244.2|19240.2|19247.3|19243.3|19237.9|19233.9|191
1634175300000|2021-10-14 01:35:00|19247.3|19243.3|19250.4|19246.4|19250.4|19246.4|19247.3|19243.3|41
1634175600000|2021-10-14 01:40:00|19253.6|19249.6|19237.9|19233.9|19256.7|19252.7|19234.8|19230.8|176
1634175900000|2021-10-14 01:45:00|19236.4|19232.4|19237.9|19233.9|19244.2|19240.2|19234.8|19230.8|117
1634176200000|2021-10-14 01:50:00|19241.1|19237.1|19230.1|19226.1|19241.1|19237.1|19228.6|19224.6|59
1634176500000|2021-10-14 01:55:00|19231.7|19227.7|19231.7|19227.7|19234.8|19230.8|19228.6|19224.6|99
1634176800000|2021-10-14 02:00:00|19234.8|19230.8|19237.9|19233.9|19237.9|19233.9|19231.7|19227.7|31
1634177100000|2021-10-14 02:05:00|19236.4|19232.4|19237.9|19233.9|19237.9|19233.9|19231.7|19227.7|80
1634177400000|2021-10-14 02:10:00|19236.4|19232.4|19230.1|19226.1|19236.4|19232.4|19228.6|19224.6|66
1634177700000|2021-10-14 02:15:00|19231.7|19227.7|19228.6|19224.6|19231.7|19227.7|19228.6|19224.6|39
1634178000000|2021-10-14 02:20:00|19230.1|19226.1|19227|19223|19234.8|19230.8|19225.4|19221.4|92
1634178300000|2021-10-14 02:25:00|19228.6|19224.6|19230.1|19226.1|19231.7|19227.7|19228.6|19224.6|46
1634178600000|2021-10-14 02:30:00|19231.7|19227.7|19231.7|19227.7|19231.7|19227.7|19228.6|19224.6|71
1634178900000|2021-10-14 02:35:00|19228.6|19224.6|19228.6|19224.6|19228.6|19224.6|19225.4|19221.4|58
1634179200000|2021-10-14 02:40:00|19227|19223|19228.6|19224.6|19228.6|19224.6|19225.4|19221.4|24
1634179500000|2021-10-14 02:45:00|19225.4|19221.4|19228.6|19224.6|19228.6|19224.6|19225.4|19221.4|29
1634179800000|2021-10-14 02:50:00|19222.3|19218.3|19219.2|19215.2|19223.9|19219.9|19216.1|19212.1|63
1634180100000|2021-10-14 02:55:00|19217.6|19213.6|19219.2|19215.2|19219.2|19215.2|19216.1|19212.1|88
1634180400000|2021-10-14 03:00:00|19220.8|19216.8|19219.2|19215.2|19220.8|19216.8|19219.2|19215.2|12
1634180700000|2021-10-14 03:05:00|19217.6|19213.6|19219.2|19215.2|19219.2|19215.2|19216.1|19212.1|49
1634181000000|2021-10-14 03:10:00|19216.1|19212.1|19216.1|19212.1|19219.2|19215.2|19216.1|19212.1|13
1634181300000|2021-10-14 03:15:00|19217.6|19213.6|19219.2|19215.2|19219.2|19215.2|19216.1|19212.1|14
1634181600000|2021-10-14 03:20:00|||||||||6
1634181900000|2021-10-14 03:25:00|19216.1|19212.1|19216.1|19212.1|19219.2|19215.2|19216.1|19212.1|35
1634182200000|2021-10-14 03:30:00|19219.2|19215.2|19219.2|19215.2|19219.2|19215.2|19217.6|19213.6|16
1634182500000|2021-10-14 03:35:00|19216.1|19212.1|19216.1|19212.1|19217.6|19213.6|19216.1|19212.1|14
1634182800000|2021-10-14 03:40:00|||||||||2
1634183100000|2021-10-14 03:45:00|19214.5|19210.5|19209.8|19205.8|19216.1|19212.1|19209.8|19205.8|65
1634183400000|2021-10-14 03:50:00|19206.7|19202.7|19209.8|19205.8|19209.8|19205.8|19206.7|19202.7|54
1634183700000|2021-10-14 03:55:00|19206.7|19202.7|19209.8|19205.8|19209.8|19205.8|19206.7|19202.7|14
1634184000000|2021-10-14 04:00:00|19212.9|19208.9|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|58
1634184300000|2021-10-14 04:05:00|19220.8|19216.8|19219.2|19215.2|19222.3|19218.3|19219.2|19215.2|36
1634184600000|2021-10-14 04:10:00|19220.8|19216.8|19222.3|19218.3|19222.3|19218.3|19219.2|19215.2|18
1634184900000|2021-10-14 04:15:00|19219.2|19215.2|19219.2|19215.2|19222.3|19218.3|19216.1|19212.1|78
1634185200000|2021-10-14 04:20:00|||||||||6
1634185500000|2021-10-14 04:25:00|19217.6|19213.6|19219.2|19215.2|19219.2|19215.2|19217.6|19213.6|21
1634185800000|2021-10-14 04:30:00|19216.1|19212.1|19216.1|19212.1|19219.2|19215.2|19212.9|19208.9|49
1634186100000|2021-10-14 04:35:00|19217.6|19213.6|19217.6|19213.6|19217.6|19213.6|19216.1|19212.1|9
1634186400000|2021-10-14 04:40:00|19216.1|19212.1|19219.2|19215.2|19219.2|19215.2|19216.1|19212.1|22
1634186700000|2021-10-14 04:45:00|19220.8|19216.8|19225.4|19221.4|19225.4|19221.4|19219.2|19215.2|46
1634187000000|2021-10-14 04:50:00|19223.9|19219.9|19227|19223|19227|19223|19222.3|19218.3|25
1634187300000|2021-10-14 04:55:00|19225.4|19221.4|19225.4|19221.4|19225.4|19221.4|19225.4|19221.4|6
1634187600000|2021-10-14 05:00:00|19228.6|19224.6|19228.6|19224.6|19228.6|19224.6|19225.4|19221.4|63
1634187900000|2021-10-14 05:05:00|19231.7|19227.7|19231.7|19227.7|19234.8|19230.8|19231.7|19227.7|118
1634188200000|2021-10-14 05:10:00|19230.1|19226.1|19225.4|19221.4|19231.7|19227.7|19225.4|19221.4|24
1634188500000|2021-10-14 05:15:00|19223.9|19219.9|19223.9|19219.9|19225.4|19221.4|19223.9|19219.9|35
1634188800000|2021-10-14 05:20:00|19225.4|19221.4|19228.6|19224.6|19231.7|19227.7|19225.4|19221.4|21
1634189100000|2021-10-14 05:25:00|19231.7|19227.7|19228.6|19224.6|19231.7|19227.7|19228.6|19224.6|36
1634189400000|2021-10-14 05:30:00|19230.1|19226.1|19227|19223|19231.7|19227.7|19225.4|19221.4|23
1634189700000|2021-10-14 05:35:00|19225.4|19221.4|19225.4|19221.4|19227|19223|19222.3|19218.3|40
1634190000000|2021-10-14 05:40:00|19223.9|19219.9|19222.3|19218.3|19223.9|19219.9|19220.8|19216.8|41
1634190300000|2021-10-14 05:45:00|19220.8|19216.8|19222.3|19218.3|19222.3|19218.3|19220.8|19216.8|18
1634190600000|2021-10-14 05:50:00|19225.4|19221.4|19219.2|19215.2|19228.6|19224.6|19219.2|19215.2|131
1634190900000|2021-10-14 05:55:00|19220.8|19216.8|19219.2|19215.2|19222.3|19218.3|19219.2|19215.2|23
1634191200000|2021-10-14 06:00:00|19222.3|19218.3|19222.3|19218.3|19227|19223|19206.7|19202.7|298
1634191500000|2021-10-14 06:05:00|19219.2|19215.2|19234.8|19230.8|19234.8|19230.8|19219.2|19215.2|59
1634191800000|2021-10-14 06:10:00|19231.7|19227.7|19228.6|19224.6|19234.8|19230.8|19225.4|19221.4|52
1634192100000|2021-10-14 06:15:00|19227|19223|19209.8|19205.8|19228.6|19224.6|19206.7|19202.7|203
1634192400000|2021-10-14 06:20:00|19208.3|19204.3|19197.3|19193.3|19209.8|19205.8|19192.6|19188.6|291
1634192700000|2021-10-14 06:25:00|19194.2|19190.2|19181.7|19177.7|19197.3|19193.3|19181.7|19177.7|227
1634193000000|2021-10-14 06:30:00|19178.6|19174.6|19175.4|19171.4|19178.6|19174.6|19166.1|19162.1|281
1634193300000|2021-10-14 06:35:00|19178.6|19174.6|19187.9|19183.9|19187.9|19183.9|19175.4|19171.4|425
1634193600000|2021-10-14 06:40:00|19184.8|19180.8|19191.1|19187.1|19194.2|19190.2|19181.7|19177.7|220
1634193900000|2021-10-14 06:45:00|19189.5|19185.5|19184.8|19180.8|19198.9|19194.9|19181.7|19177.7|176
1634194200000|2021-10-14 06:50:00|19181.7|19177.7|19187.9|19183.9|19194.2|19190.2|19175.4|19171.4|427
1634194500000|2021-10-14 06:55:00|19191.1|19187.1|19183.3|19179.3|19197.3|19193.3|19181.7|19177.7|368
1634194800000|2021-10-14 07:00:00|19181.7|19177.7|19187.9|19183.9|19195.8|19191.8|19175.4|19171.4|483
1634195100000|2021-10-14 07:05:00|19186.4|19182.4|19194.2|19190.2|19194.2|19190.2|19184.8|19180.8|2895
1634195400000|2021-10-14 07:10:00|19192.6|19188.6|19184.8|19180.8|19194.2|19190.2|19178.6|19174.6|325
1634195700000|2021-10-14 07:15:00|19183.3|19179.3|19206.7|19202.7|19206.7|19202.7|19181.7|19177.7|458
1634196000000|2021-10-14 07:20:00|19203.6|19199.6|19212.9|19208.9|19212.9|19208.9|19194.2|19190.2|510
1634196300000|2021-10-14 07:25:00|19211.4|19207.4|19216.1|19212.1|19220.8|19216.8|19209.8|19205.8|571
1634196600000|2021-10-14 07:30:00|19217.6|19213.6|19203.6|19199.6|19219.2|19215.2|19200.4|19196.4|303
1634196900000|2021-10-14 07:35:00|19200.4|19196.4|19234.8|19230.8|19237.9|19233.9|19200.4|19196.4|362
1634197200000|2021-10-14 07:40:00|19231.7|19227.7|19252|19248|19253.6|19249.6|19228.6|19224.6|232
1634197500000|2021-10-14 07:45:00|19250.4|19246.4|19247.3|19243.3|19256.7|19252.7|19241.1|19237.1|221
1634197800000|2021-10-14 07:50:00|19241.1|19237.1|19244.2|19240.2|19250.4|19246.4|19237.9|19233.9|300
1634198100000|2021-10-14 07:55:00|19241.1|19237.1|19259.8|19255.8|19259.8|19255.8|19237.9|19233.9|241
1634198400000|2021-10-14 08:00:00|19256.7|19252.7|19272.3|19268.3|19272.3|19268.3|19247.3|19243.3|338
1634198700000|2021-10-14 08:05:00|19269.2|19265.2|19273.9|19269.9|19275.4|19271.4|19255.1|19251.1|408
1634199000000|2021-10-14 08:10:00|19272.3|19268.3|19281.7|19277.7|19281.7|19277.7|19272.3|19268.3|343
1634199300000|2021-10-14 08:15:00|19278.6|19274.6|19269.2|19265.2|19281.7|19277.7|19269.2|19265.2|282
1634199600000|2021-10-14 08:20:00|19272.3|19268.3|19262.9|19258.9|19278.6|19274.6|19259.8|19255.8|251
1634199900000|2021-10-14 08:25:00|19264.5|19260.5|19272.3|19268.3|19272.3|19268.3|19262.9|19258.9|298
1634200200000|2021-10-14 08:30:00|19275.4|19271.4|19297.3|19293.3|19300.4|19296.4|19272.3|19268.3|414
1634200500000|2021-10-14 08:35:00|19300.4|19296.4|19278.6|19274.6|19300.4|19296.4|19275.4|19271.4|341
1634200800000|2021-10-14 08:40:00|19281.7|19277.7|19275.4|19271.4|19284.8|19280.8|19275.4|19271.4|214
1634201100000|2021-10-14 08:45:00|19272.3|19268.3|19275.4|19271.4|19284.8|19280.8|19272.3|19268.3|438
1634201400000|2021-10-14 08:50:00|19273.9|19269.9|19278.6|19274.6|19281.7|19277.7|19272.3|19268.3|281
1634201700000|2021-10-14 08:55:00|19280.1|19276.1|19275.4|19271.4|19281.7|19277.7|19272.3|19268.3|396
1634202000000|2021-10-14 09:00:00|19273.9|19269.9|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|298
1634202300000|2021-10-14 09:05:00|19278.6|19274.6|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|141
1634202600000|2021-10-14 09:10:00|19277|19273|19272.3|19268.3|19278.6|19274.6|19262.9|19258.9|332
1634202900000|2021-10-14 09:15:00|19269.2|19265.2|19269.2|19265.2|19275.4|19271.4|19266.1|19262.1|80
1634203200000|2021-10-14 09:20:00|19267.6|19263.6|19272.3|19268.3|19275.4|19271.4|19266.1|19262.1|86
1634203500000|2021-10-14 09:25:00|19275.4|19271.4|19266.1|19262.1|19277|19273|19266.1|19262.1|147
1634203800000|2021-10-14 09:30:00|19262.9|19258.9|19262.9|19258.9|19269.2|19265.2|19262.9|19258.9|378
1634204100000|2021-10-14 09:35:00|19266.1|19262.1|19253.6|19249.6|19269.2|19265.2|19250.4|19246.4|261
1634204400000|2021-10-14 09:40:00|19256.7|19252.7|19256.7|19252.7|19262.9|19258.9|19253.6|19249.6|220
1634204700000|2021-10-14 09:45:00|19255.1|19251.1|19253.6|19249.6|19259.8|19255.8|19253.6|19249.6|105
1634205000000|2021-10-14 09:50:00|19250.4|19246.4|19256.7|19252.7|19256.7|19252.7|19250.4|19246.4|179
1634205300000|2021-10-14 09:55:00|19250.4|19246.4|19259.8|19255.8|19262.9|19258.9|19250.4|19246.4|283
1634205600000|2021-10-14 10:00:00|19261.4|19257.4|19272.3|19268.3|19272.3|19268.3|19259.8|19255.8|142
1634205900000|2021-10-14 10:05:00|19269.2|19265.2|19272.3|19268.3|19275.4|19271.4|19269.2|19265.2|127
1634206200000|2021-10-14 10:10:00|19270.8|19266.8|19262.9|19258.9|19272.3|19268.3|19261.4|19257.4|77
1634206500000|2021-10-14 10:15:00|19259.8|19255.8|19261.4|19257.4|19262.9|19258.9|19258.3|19254.3|65
1634206800000|2021-10-14 10:20:00|19259.8|19255.8|19275.4|19271.4|19275.4|19271.4|19259.8|19255.8|339
1634207100000|2021-10-14 10:25:00|19273.9|19269.9|19262.9|19258.9|19275.4|19271.4|19262.9|19258.9|105
1634207400000|2021-10-14 10:30:00|19264.5|19260.5|19272.3|19268.3|19278.6|19274.6|19264.5|19260.5|188
1634207700000|2021-10-14 10:35:00|19275.4|19271.4|19284.8|19280.8|19287.9|19283.9|19275.4|19271.4|121
1634208000000|2021-10-14 10:40:00|19289.5|19285.5|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|107
1634208300000|2021-10-14 10:45:00|19286.4|19282.4|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|258
1634208600000|2021-10-14 10:50:00|19283.3|19279.3|19284.8|19280.8|19287.9|19283.9|19281.7|19277.7|102
1634208900000|2021-10-14 10:55:00|19281.7|19277.7|19294.2|19290.2|19294.2|19290.2|19281.7|19277.7|174
1634209200000|2021-10-14 11:00:00|19297.3|19293.3|19305.1|19301.1|19309.8|19305.8|19287.9|19283.9|476
1634209500000|2021-10-14 11:05:00|19306.7|19302.7|19309.8|19305.8|19319.2|19315.2|19303.6|19299.6|410
1634209800000|2021-10-14 11:10:00|19306.7|19302.7|19337.9|19333.9|19337.9|19333.9|19303.6|19299.6|530
1634210100000|2021-10-14 11:15:00|19341.1|19337.1|19331.7|19327.7|19341.1|19337.1|19328.6|19324.6|475
1634210400000|2021-10-14 11:20:00|19334.8|19330.8|19331.7|19327.7|19334.8|19330.8|19328.6|19324.6|369
1634210700000|2021-10-14 11:25:00|19328.6|19324.6|19319.2|19315.2|19331.7|19327.7|19319.2|19315.2|326
1634211000000|2021-10-14 11:30:00|19322.3|19318.3|19316.1|19312.1|19322.3|19318.3|19312.9|19308.9|209
1634211300000|2021-10-14 11:35:00|19312.9|19308.9|19319.2|19315.2|19322.3|19318.3|19309.8|19305.8|463
1634211600000|2021-10-14 11:40:00|19317.6|19313.6|19303.6|19299.6|19317.6|19313.6|19300.4|19296.4|254
1634211900000|2021-10-14 11:45:00|19300.4|19296.4|19322.3|19318.3|19322.3|19318.3|19300.4|19296.4|287
1634212200000|2021-10-14 11:50:00|19319.2|19315.2|19319.2|19315.2|19322.3|19318.3|19316.1|19312.1|392
1634212500000|2021-10-14 11:55:00|19322.3|19318.3|19309.8|19305.8|19328.6|19324.6|19309.8|19305.8|234
1634212800000|2021-10-14 12:00:00|19311.4|19307.4|19316.1|19312.1|19319.2|19315.2|19308.3|19304.3|290
1634213100000|2021-10-14 12:05:00|19312.9|19308.9|19322.3|19318.3|19322.3|19318.3|19309.8|19305.8|545
1634213400000|2021-10-14 12:10:00|19323.9|19319.9|19317.6|19313.6|19331.7|19327.7|19309.8|19305.8|370
1634213700000|2021-10-14 12:15:00|19319.2|19315.2|19298.9|19294.9|19319.2|19315.2|19297.3|19293.3|872
1634214000000|2021-10-14 12:20:00|19297.3|19293.3|19291.1|19287.1|19297.3|19293.3|19275.4|19271.4|1192
1634214300000|2021-10-14 12:25:00|19292.6|19288.6|19284.8|19280.8|19302|19298|19281.7|19277.7|845
1634214600000|2021-10-14 12:30:00|19291.1|19287.1|19262.9|19258.9|19306.7|19302.7|19262.9|19258.9|1544
1634214900000|2021-10-14 12:35:00|19266.1|19262.1|19244.2|19240.2|19266.1|19262.1|19231.7|19227.7|1571
1634215200000|2021-10-14 12:40:00|19245.8|19241.8|19256.7|19252.7|19259.8|19255.8|19234.8|19230.8|804
1634215500000|2021-10-14 12:45:00|19258.3|19254.3|19259.8|19255.8|19270.8|19266.8|19253.6|19249.6|694
1634215800000|2021-10-14 12:50:00|19261.4|19257.4|19237.9|19233.9|19262.9|19258.9|19234.8|19230.8|1052
1634216100000|2021-10-14 12:55:00|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|19222.3|19218.3|869
1634216400000|2021-10-14 13:00:00|19244.2|19240.2|19241.1|19237.1|19256.7|19252.7|19234.8|19230.8|704
1634216700000|2021-10-14 13:05:00|19242.6|19238.6|19275.4|19271.4|19275.4|19271.4|19241.1|19237.1|658
1634217000000|2021-10-14 13:10:00|19278.6|19274.6|19287.9|19283.9|19294.2|19290.2|19275.4|19271.4|629
1634217300000|2021-10-14 13:15:00|19284.8|19280.8|19297.3|19293.3|19303.6|19299.6|19280.1|19276.1|663
1634217600000|2021-10-14 13:20:00|19298.9|19294.9|19316.1|19312.1|19319.2|19315.2|19294.2|19290.2|455
1634217900000|2021-10-14 13:25:00|19319.2|19315.2|19311.4|19307.4|19319.2|19315.2|19303.6|19299.6|782
1634218200000|2021-10-14 13:30:00|19309.8|19305.8|19291.1|19287.1|19319.2|19315.2|19287.9|19283.9|1082
1634218500000|2021-10-14 13:35:00|19294.2|19290.2|19281.7|19277.7|19300.4|19296.4|19272.3|19268.3|580
1634218800000|2021-10-14 13:40:00|19284.8|19280.8|19259.8|19255.8|19291.1|19287.1|19256.7|19252.7|785
1634219100000|2021-10-14 13:45:00|19262.9|19258.9|19281.7|19277.7|19287.9|19283.9|19262.9|19258.9|541
1634219400000|2021-10-14 13:50:00|19280.1|19276.1|19291.1|19287.1|19291.1|19287.1|19264.5|19260.5|967
1634219700000|2021-10-14 13:55:00|19289.5|19285.5|19297.3|19293.3|19297.3|19293.3|19278.6|19274.6|494
1634220000000|2021-10-14 14:00:00|19294.2|19290.2|19309.8|19305.8|19312.9|19308.9|19287.9|19283.9|508
1634220300000|2021-10-14 14:05:00|19312.9|19308.9|19303.6|19299.6|19312.9|19308.9|19300.4|19296.4|748
1634220600000|2021-10-14 14:10:00|19300.4|19296.4|19312.9|19308.9|19316.1|19312.1|19300.4|19296.4|987
1634220900000|2021-10-14 14:15:00|19311.4|19307.4|19309.8|19305.8|19316.1|19312.1|19303.6|19299.6|992
1634221200000|2021-10-14 14:20:00|19312.9|19308.9|19314.5|19310.5|19319.2|19315.2|19309.8|19305.8|642
1634221500000|2021-10-14 14:25:00|19312.9|19308.9|19331.7|19327.7|19334.8|19330.8|19312.9|19308.9|2262
1634221800000|2021-10-14 14:30:00|19328.6|19324.6|19337.9|19333.9|19341.1|19337.1|19309.8|19305.8|2020
1634222100000|2021-10-14 14:35:00|19336.4|19332.4|19334.8|19330.8|19341.1|19337.1|19328.6|19324.6|962
1634222400000|2021-10-14 14:40:00|19337.9|19333.9|19331.7|19327.7|19337.9|19333.9|19322.3|19318.3|750
1634222700000|2021-10-14 14:45:00|19330.1|19326.1|19319.2|19315.2|19331.7|19327.7|19316.1|19312.1|891
1634223000000|2021-10-14 14:50:00|19322.3|19318.3|19319.2|19315.2|19325.4|19321.4|19316.1|19312.1|485
1634223300000|2021-10-14 14:55:00|19317.6|19313.6|19319.2|19315.2|19319.2|19315.2|19309.8|19305.8|1085
1634223600000|2021-10-14 15:00:00|19316.1|19312.1|19319.2|19315.2|19322.3|19318.3|19316.1|19312.1|600
1634223900000|2021-10-14 15:05:00|19316.1|19312.1|19325.4|19321.4|19331.7|19327.7|19316.1|19312.1|485
1634224200000|2021-10-14 15:10:00|19322.3|19318.3|19334.8|19330.8|19337.9|19333.9|19319.2|19315.2|1210
1634224500000|2021-10-14 15:15:00|19331.7|19327.7|19325.4|19321.4|19334.8|19330.8|19322.3|19318.3|927
1634224800000|2021-10-14 15:20:00|19328.6|19324.6|19328.6|19324.6|19331.7|19327.7|19322.3|19318.3|321
1634225100000|2021-10-14 15:25:00|19331.7|19327.7|19331.7|19327.7|19331.7|19327.7|19322.3|19318.3|288
1634225400000|2021-10-14 15:30:00|19328.6|19324.6|19334.8|19330.8|19337.9|19333.9|19328.6|19324.6|325
1634225700000|2021-10-14 15:35:00|19337.9|19333.9|19341.1|19337.1|19341.1|19337.1|19334.8|19330.8|249
1634226000000|2021-10-14 15:40:00|19337.9|19333.9|19350.4|19346.4|19350.4|19346.4|19334.8|19330.8|791
1634226300000|2021-10-14 15:45:00|19353.6|19349.6|19369.2|19365.2|19372.3|19368.3|19353.6|19349.6|927
1634226600000|2021-10-14 15:50:00|19366.1|19362.1|19362.9|19358.9|19369.2|19365.2|19359.8|19355.8|753
1634226900000|2021-10-14 15:55:00|19366.1|19362.1|19369.2|19365.2|19369.2|19365.2|19356.7|19352.7|398
1634227200000|2021-10-14 16:00:00|19366.1|19362.1|19366.1|19362.1|19369.2|19365.2|19356.7|19352.7|539
1634227500000|2021-10-14 16:05:00|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|19362.9|19358.9|538
1634227800000|2021-10-14 16:10:00|19372.3|19368.3|19369.2|19365.2|19372.3|19368.3|19366.1|19362.1|425
1634228100000|2021-10-14 16:15:00|19366.1|19362.1|19384.8|19380.8|19384.8|19380.8|19366.1|19362.1|978
1634228400000|2021-10-14 16:20:00|19381.7|19377.7|19372.3|19368.3|19384.8|19380.8|19372.3|19368.3|310
1634228700000|2021-10-14 16:25:00|19369.2|19365.2|19372.3|19368.3|19375.4|19371.4|19369.2|19365.2|544
1634229000000|2021-10-14 16:30:00|19373.9|19369.9|19384.8|19380.8|19384.8|19380.8|19372.3|19368.3|407
1634229300000|2021-10-14 16:35:00|19381.7|19377.7|19372.3|19368.3|19381.7|19377.7|19372.3|19368.3|314
1634229600000|2021-10-14 16:40:00|19369.2|19365.2|19372.3|19368.3|19372.3|19368.3|19366.1|19362.1|511
1634229900000|2021-10-14 16:45:00|19369.2|19365.2|19369.2|19365.2|19372.3|19368.3|19362.9|19358.9|464
1634230200000|2021-10-14 16:50:00|19366.1|19362.1|19366.1|19362.1|19369.2|19365.2|19362.9|19358.9|284
1634230500000|2021-10-14 16:55:00|19369.2|19365.2|19366.1|19362.1|19369.2|19365.2|19362.9|19358.9|267
1634230800000|2021-10-14 17:00:00|19362.9|19358.9|19356.7|19352.7|19366.1|19362.1|19353.6|19349.6|706
1634231100000|2021-10-14 17:05:00|19355.1|19351.1|19359.8|19355.8|19359.8|19355.8|19353.6|19349.6|336
1634231400000|2021-10-14 17:10:00|19356.7|19352.7|19353.6|19349.6|19359.8|19355.8|19350.4|19346.4|283
1634231700000|2021-10-14 17:15:00|19352|19348|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|274
1634232000000|2021-10-14 17:20:00|19353.6|19349.6|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|421
1634232300000|2021-10-14 17:25:00|19353.6|19349.6|19341.1|19337.1|19356.7|19352.7|19341.1|19337.1|874
1634232600000|2021-10-14 17:30:00|19337.9|19333.9|19344.2|19340.2|19347.3|19343.3|19337.9|19333.9|302
1634232900000|2021-10-14 17:35:00|19341.1|19337.1|19356.7|19352.7|19356.7|19352.7|19341.1|19337.1|283
1634233200000|2021-10-14 17:40:00|19353.6|19349.6|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|150
1634233500000|2021-10-14 17:45:00|19358.3|19354.3|19347.3|19343.3|19358.3|19354.3|19347.3|19343.3|279
1634233800000|2021-10-14 17:50:00|19344.2|19340.2|19347.3|19343.3|19350.4|19346.4|19344.2|19340.2|220
1634234100000|2021-10-14 17:55:00|19350.4|19346.4|19347.3|19343.3|19350.4|19346.4|19347.3|19343.3|183
1634234400000|2021-10-14 18:00:00|19350.4|19346.4|19353.6|19349.6|19356.7|19352.7|19347.3|19343.3|354
1634234700000|2021-10-14 18:05:00|19350.4|19346.4|19347.3|19343.3|19350.4|19346.4|19344.2|19340.2|179
1634235000000|2021-10-14 18:10:00|19350.4|19346.4|19347.3|19343.3|19350.4|19346.4|19344.2|19340.2|185
1634235300000|2021-10-14 18:15:00|19348.9|19344.9|19353.6|19349.6|19361.4|19357.4|19348.9|19344.9|323
1634235600000|2021-10-14 18:20:00|19355.1|19351.1|19353.6|19349.6|19356.7|19352.7|19347.3|19343.3|413
1634235900000|2021-10-14 18:25:00|19350.4|19346.4|19358.3|19354.3|19359.8|19355.8|19350.4|19346.4|416
1634236200000|2021-10-14 18:30:00|19356.7|19352.7|19356.7|19352.7|19356.7|19352.7|19350.4|19346.4|249
1634236500000|2021-10-14 18:35:00|19353.6|19349.6|19353.6|19349.6|19359.8|19355.8|19350.4|19346.4|202
1634236800000|2021-10-14 18:40:00|19355.1|19351.1|19353.6|19349.6|19356.7|19352.7|19353.6|19349.6|252
1634237100000|2021-10-14 18:45:00|19355.1|19351.1|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|168
1634237400000|2021-10-14 18:50:00|19359.8|19355.8|19362.9|19358.9|19364.5|19360.5|19359.8|19355.8|138
1634237700000|2021-10-14 18:55:00|19366.1|19362.1|19353.6|19349.6|19366.1|19362.1|19350.4|19346.4|671
1634238000000|2021-10-14 19:00:00|19350.4|19346.4|19356.7|19352.7|19359.8|19355.8|19350.4|19346.4|383
1634238300000|2021-10-14 19:05:00|19353.6|19349.6|19362.9|19358.9|19362.9|19358.9|19353.6|19349.6|242
1634238600000|2021-10-14 19:10:00|19364.5|19360.5|19372.3|19368.3|19375.4|19371.4|19359.8|19355.8|353
1634238900000|2021-10-14 19:15:00|19370.8|19366.8|19362.9|19358.9|19372.3|19368.3|19362.9|19358.9|415
1634239200000|2021-10-14 19:20:00|19364.5|19360.5|19369.2|19365.2|19369.2|19365.2|19364.5|19360.5|170
1634239500000|2021-10-14 19:25:00|19372.3|19368.3|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|112
1634239800000|2021-10-14 19:30:00|19372.3|19368.3|19378.6|19374.6|19381.7|19377.7|19372.3|19368.3|160
1634240100000|2021-10-14 19:35:00|19380.1|19376.1|19378.6|19374.6|19380.1|19376.1|19378.6|19374.6|74
1634240400000|2021-10-14 19:40:00|19380.1|19376.1|19378.6|19374.6|19380.1|19376.1|19375.4|19371.4|329
1634240700000|2021-10-14 19:45:00|19381.7|19377.7|19384.8|19380.8|19384.8|19380.8|19380.1|19376.1|318
1634241000000|2021-10-14 19:50:00|19381.7|19377.7|19378.6|19374.6|19384.8|19380.8|19372.3|19368.3|987
1634241300000|2021-10-14 19:55:00|19375.4|19371.4|19381.7|19377.7|19387.9|19383.9|19375.4|19371.4|1201
1634241600000|2021-10-14 20:00:00|19380.1|19376.1|19378.6|19374.6|19381.7|19377.7|19375.4|19371.4|689
1634241900000|2021-10-14 20:05:00|19375.4|19371.4|19375.4|19371.4|19378.6|19374.6|19369.2|19365.2|488
1634242200000|2021-10-14 20:10:00|19378.6|19374.6|19378.6|19374.6|19378.6|19374.6|19372.3|19368.3|184
1634242500000|2021-10-14 20:15:00|19377|19373|19378.6|19374.6|19381.7|19377.7|19375.4|19371.4|167
1634242800000|2021-10-14 20:20:00|19381.7|19377.7|19381.7|19377.7|19384.8|19380.8|19381.7|19377.7|255
1634243100000|2021-10-14 20:25:00|19384.8|19380.8|19391.1|19387.1|19394.2|19390.2|19384.8|19380.8|368
1634243400000|2021-10-14 20:30:00|19387.9|19383.9|19384.8|19380.8|19387.9|19383.9|19383.3|19379.3|347
1634243700000|2021-10-14 20:35:00|19381.7|19377.7|19378.6|19374.6|19384.8|19380.8|19378.6|19374.6|113
1634244000000|2021-10-14 20:40:00|19375.4|19371.4|19370.8|19366.8|19378.6|19374.6|19366.1|19362.1|154
1634244300000|2021-10-14 20:45:00|19369.2|19365.2|19372.3|19368.3|19372.3|19368.3|19366.1|19362.1|186
1634244600000|2021-10-14 20:50:00|19375.4|19371.4|19381.7|19377.7|19381.7|19377.7|19375.4|19371.4|102
1634244900000|2021-10-14 20:55:00|19378.6|19374.6|19381.7|19377.7|19384.8|19380.8|19378.6|19374.6|160
1634248800000|2021-10-14 22:00:00|19370.8|19366.8|19370.8|19366.8|19372.3|19368.3|19361.4|19357.4|27
1634249100000|2021-10-14 22:05:00|19369.2|19365.2|19370.8|19366.8|19372.3|19368.3|19369.2|19365.2|10
1634249400000|2021-10-14 22:10:00|19369.2|19365.2|19378.6|19374.6|19378.6|19374.6|19369.2|19365.2|36
1634249700000|2021-10-14 22:15:00|19373.9|19369.9|19372.3|19368.3|19373.9|19369.9|19372.3|19368.3|4
1634250000000|2021-10-14 22:20:00|19370.8|19366.8|19370.8|19366.8|19370.8|19366.8|19369.2|19365.2|3
1634250300000|2021-10-14 22:25:00|19372.3|19368.3|19370.8|19366.8|19372.3|19368.3|19369.2|19365.2|0
1634250600000|2021-10-14 22:30:00|19372.3|19368.3|19370.8|19366.8|19372.3|19368.3|19366.1|19362.1|20
1634250900000|2021-10-14 22:35:00|19369.2|19365.2|19372.3|19368.3|19372.3|19368.3|19369.2|19365.2|1
1634251200000|2021-10-14 22:40:00|19370.8|19366.8|19369.2|19365.2|19370.8|19366.8|19367.6|19363.6|6
1634251500000|2021-10-14 22:45:00|19367.6|19363.6|19367.6|19363.6|19367.6|19363.6|19367.6|19363.6|6
1634251800000|2021-10-14 22:50:00|19366.1|19362.1|19364.5|19360.5|19367.6|19363.6|19362.9|19358.9|35
1634252100000|2021-10-14 22:55:00|19366.1|19362.1|19367.6|19363.6|19370.8|19366.8|19366.1|19362.1|21
1634252400000|2021-10-14 23:00:00|19366.1|19362.1|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|2
1634252700000|2021-10-14 23:05:00|19361.4|19357.4|19362.9|19358.9|19362.9|19358.9|19359.8|19355.8|5
1634253300000|2021-10-14 23:15:00|19361.4|19357.4|19359.8|19355.8|19361.4|19357.4|19359.8|19355.8|15
1634253600000|2021-10-14 23:20:00|19362.9|19358.9|19359.8|19355.8|19362.9|19358.9|19359.8|19355.8|9
1634253900000|2021-10-14 23:25:00|19356.7|19352.7|19359.8|19355.8|19359.8|19355.8|19356.7|19352.7|37
1634254200000|2021-10-14 23:30:00|19356.7|19352.7|19361.4|19357.4|19362.9|19358.9|19356.7|19352.7|39
1634254500000|2021-10-14 23:35:00|19362.9|19358.9|19369.2|19365.2|19369.2|19365.2|19359.8|19355.8|11
1634254800000|2021-10-14 23:40:00|19366.1|19362.1|19359.8|19355.8|19366.1|19362.1|19358.3|19354.3|52
1634255100000|2021-10-14 23:45:00|19358.3|19354.3|19362.9|19358.9|19364.5|19360.5|19358.3|19354.3|29
1634255400000|2021-10-14 23:50:00|19366.1|19362.1|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|7
1634255700000|2021-10-14 23:55:00|19364.5|19360.5|19362.9|19358.9|19364.5|19360.5|19362.9|19358.9|6
1634256000000|2021-10-15 00:00:00|19366.1|19362.1|19372.3|19368.3|19372.3|19368.3|19362.9|19358.9|84
1634256300000|2021-10-15 00:05:00|19370.8|19366.8|19366.1|19362.1|19372.3|19368.3|19366.1|19362.1|63
1634256600000|2021-10-15 00:10:00|19364.5|19360.5|19350.4|19346.4|19364.5|19360.5|19350.4|19346.4|113
1634256900000|2021-10-15 00:15:00|19352|19348|19348.9|19344.9|19353.6|19349.6|19347.3|19343.3|110
1634257200000|2021-10-15 00:20:00|19350.4|19346.4|19356.7|19352.7|19359.8|19355.8|19347.3|19343.3|122
1634257500000|2021-10-15 00:25:00|19359.8|19355.8|19362.9|19358.9|19362.9|19358.9|19356.7|19352.7|63
1634257800000|2021-10-15 00:30:00|19361.4|19357.4|19358.3|19354.3|19362.9|19358.9|19355.1|19351.1|38
1634258100000|2021-10-15 00:35:00|19356.7|19352.7|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|30
1634258400000|2021-10-15 00:40:00|19347.3|19343.3|19342.6|19338.6|19347.3|19343.3|19341.1|19337.1|147
1634258700000|2021-10-15 00:45:00|19344.2|19340.2|19341.1|19337.1|19344.2|19340.2|19337.9|19333.9|78
1634259000000|2021-10-15 00:50:00|19337.9|19333.9|19334.8|19330.8|19341.1|19337.1|19331.7|19327.7|94
1634259300000|2021-10-15 00:55:00|19333.3|19329.3|19328.6|19324.6|19334.8|19330.8|19323.9|19319.9|54
1634259600000|2021-10-15 01:00:00|19330.1|19326.1|19330.1|19326.1|19331.7|19327.7|19325.4|19321.4|40
1634259900000|2021-10-15 01:05:00|19331.7|19327.7|19336.4|19332.4|19341.1|19337.1|19330.1|19326.1|58
1634260200000|2021-10-15 01:10:00|19337.9|19333.9|19330.1|19326.1|19337.9|19333.9|19328.6|19324.6|29
1634260500000|2021-10-15 01:15:00|19328.6|19324.6|19328.6|19324.6|19331.7|19327.7|19325.4|19321.4|40
1634260800000|2021-10-15 01:20:00|19331.7|19327.7|19334.8|19330.8|19334.8|19330.8|19331.7|19327.7|34
1634261100000|2021-10-15 01:25:00|19337.9|19333.9|19341.1|19337.1|19341.1|19337.1|19337.9|19333.9|37
1634261400000|2021-10-15 01:30:00|19344.2|19340.2|19347.3|19343.3|19352|19348|19344.2|19340.2|58
1634261700000|2021-10-15 01:35:00|19345.8|19341.8|19347.3|19343.3|19347.3|19343.3|19344.2|19340.2|12
1634262000000|2021-10-15 01:40:00|19345.8|19341.8|19347.3|19343.3|19347.3|19343.3|19345.8|19341.8|5
1634262300000|2021-10-15 01:45:00|19344.2|19340.2|19344.2|19340.2|19345.8|19341.8|19344.2|19340.2|4
1634262600000|2021-10-15 01:50:00|19341.1|19337.1|19341.1|19337.1|19344.2|19340.2|19341.1|19337.1|18
1634262900000|2021-10-15 01:55:00|||||||||3
1634263200000|2021-10-15 02:00:00|19342.6|19338.6|19347.3|19343.3|19347.3|19343.3|19342.6|19338.6|43
1634263500000|2021-10-15 02:05:00|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|20
1634263800000|2021-10-15 02:10:00|19347.3|19343.3|19353.6|19349.6|19353.6|19349.6|19347.3|19343.3|69
1634264100000|2021-10-15 02:15:00|19352|19348|19344.2|19340.2|19352|19348|19341.1|19337.1|26
1634264400000|2021-10-15 02:20:00|19342.6|19338.6|19337.9|19333.9|19344.2|19340.2|19337.9|19333.9|29
1634264700000|2021-10-15 02:25:00|19341.1|19337.1|19347.3|19343.3|19347.3|19343.3|19341.1|19337.1|34
1634265000000|2021-10-15 02:30:00|19344.2|19340.2|19344.2|19340.2|19344.2|19340.2|19344.2|19340.2|7
1634265300000|2021-10-15 02:35:00|19341.1|19337.1|19341.1|19337.1|19344.2|19340.2|19341.1|19337.1|34
1634265600000|2021-10-15 02:40:00|19344.2|19340.2|19342.6|19338.6|19344.2|19340.2|19341.1|19337.1|19
1634265900000|2021-10-15 02:45:00|19344.2|19340.2|19328.6|19324.6|19344.2|19340.2|19328.6|19324.6|36
1634266200000|2021-10-15 02:50:00|19330.1|19326.1|19328.6|19324.6|19331.7|19327.7|19325.4|19321.4|40
1634266500000|2021-10-15 02:55:00|19327|19323|19328.6|19324.6|19328.6|19324.6|19320.8|19316.8|106
1634266800000|2021-10-15 03:00:00|19327|19323|19328.6|19324.6|19328.6|19324.6|19323.9|19319.9|86
1634267100000|2021-10-15 03:05:00|19331.7|19327.7|19323.9|19319.9|19331.7|19327.7|19322.3|19318.3|50
1634267400000|2021-10-15 03:10:00|19322.3|19318.3|19322.3|19318.3|19323.9|19319.9|19319.2|19315.2|54
1634267700000|2021-10-15 03:15:00|19323.9|19319.9|19319.2|19315.2|19323.9|19319.9|19316.1|19312.1|59
1634268000000|2021-10-15 03:20:00|19316.1|19312.1|19316.1|19312.1|19319.2|19315.2|19316.1|19312.1|26
1634268300000|2021-10-15 03:25:00|19317.6|19313.6|19317.6|19313.6|19319.2|19315.2|19316.1|19312.1|51
1634268600000|2021-10-15 03:30:00|19316.1|19312.1|19312.9|19308.9|19317.6|19313.6|19309.8|19305.8|158
1634268900000|2021-10-15 03:35:00|19316.1|19312.1|19319.2|19315.2|19319.2|19315.2|19316.1|19312.1|27
1634269200000|2021-10-15 03:40:00|19320.8|19316.8|19322.3|19318.3|19325.4|19321.4|19319.2|19315.2|74
1634269500000|2021-10-15 03:45:00|19323.9|19319.9|19319.2|19315.2|19325.4|19321.4|19319.2|19315.2|42
1634269800000|2021-10-15 03:50:00|19316.1|19312.1|19319.2|19315.2|19322.3|19318.3|19316.1|19312.1|67
1634270100000|2021-10-15 03:55:00|19320.8|19316.8|19322.3|19318.3|19322.3|19318.3|19319.2|19315.2|13
1634270400000|2021-10-15 04:00:00|19320.8|19316.8|19325.4|19321.4|19325.4|19321.4|19319.2|19315.2|23
1634270700000|2021-10-15 04:05:00|19322.3|19318.3|19328.6|19324.6|19331.7|19327.7|19322.3|19318.3|29
1634271000000|2021-10-15 04:10:00|19327|19323|19325.4|19321.4|19328.6|19324.6|19325.4|19321.4|21
1634271300000|2021-10-15 04:15:00|19323.9|19319.9|19325.4|19321.4|19325.4|19321.4|19322.3|19318.3|58
1634271600000|2021-10-15 04:20:00|19327|19323|19328.6|19324.6|19328.6|19324.6|19323.9|19319.9|19
1634271900000|2021-10-15 04:25:00|19325.4|19321.4|19328.6|19324.6|19328.6|19324.6|19325.4|19321.4|5
1634272200000|2021-10-15 04:30:00|19331.7|19327.7|19328.6|19324.6|19331.7|19327.7|19328.6|19324.6|25
1634272500000|2021-10-15 04:35:00|19331.7|19327.7|19336.4|19332.4|19336.4|19332.4|19331.7|19327.7|15
1634272800000|2021-10-15 04:40:00|19337.9|19333.9|19334.8|19330.8|19337.9|19333.9|19334.8|19330.8|19
1634273100000|2021-10-15 04:45:00|19336.4|19332.4|19336.4|19332.4|19337.9|19333.9|19336.4|19332.4|4
1634273400000|2021-10-15 04:50:00|19334.8|19330.8|19331.7|19327.7|19334.8|19330.8|19328.6|19324.6|81
1634273700000|2021-10-15 04:55:00|19328.6|19324.6|19331.7|19327.7|19331.7|19327.7|19328.6|19324.6|22
1634274000000|2021-10-15 05:00:00|19330.1|19326.1|19333.3|19329.3|19334.8|19330.8|19328.6|19324.6|14
1634274300000|2021-10-15 05:05:00|19331.7|19327.7|19331.7|19327.7|19334.8|19330.8|19331.7|19327.7|6
1634274600000|2021-10-15 05:10:00|19328.6|19324.6|19330.1|19326.1|19331.7|19327.7|19328.6|19324.6|62
1634274900000|2021-10-15 05:15:00|19331.7|19327.7|19322.3|19318.3|19331.7|19327.7|19322.3|19318.3|59
1634275200000|2021-10-15 05:20:00|19323.9|19319.9|19328.6|19324.6|19331.7|19327.7|19322.3|19318.3|157
1634275500000|2021-10-15 05:25:00|19327|19323|19325.4|19321.4|19328.6|19324.6|19325.4|19321.4|6
1634275800000|2021-10-15 05:30:00|19323.9|19319.9|19325.4|19321.4|19325.4|19321.4|19322.3|19318.3|33
1634276100000|2021-10-15 05:35:00|19327|19323|19325.4|19321.4|19327|19323|19325.4|19321.4|21
1634276400000|2021-10-15 05:40:00|19328.6|19324.6|19327|19323|19328.6|19324.6|19325.4|19321.4|19
1634276700000|2021-10-15 05:45:00|19328.6|19324.6|19331.7|19327.7|19331.7|19327.7|19328.6|19324.6|32
1634277000000|2021-10-15 05:50:00|19330.1|19326.1|19328.6|19324.6|19330.1|19326.1|19325.4|19321.4|37
1634277300000|2021-10-15 05:55:00|19325.4|19321.4|19325.4|19321.4|19327|19323|19325.4|19321.4|13
1634277600000|2021-10-15 06:00:00|19328.6|19324.6|19319.2|19315.2|19331.7|19327.7|19319.2|19315.2|124
1634277900000|2021-10-15 06:05:00|19320.8|19316.8|19316.1|19312.1|19322.3|19318.3|19312.9|19308.9|79
1634278200000|2021-10-15 06:10:00|19314.5|19310.5|19328.6|19324.6|19331.7|19327.7|19312.9|19308.9|249
1634278500000|2021-10-15 06:15:00|19325.4|19321.4|19322.3|19318.3|19334.8|19330.8|19322.3|19318.3|114
1634278800000|2021-10-15 06:20:00|19323.9|19319.9|19331.7|19327.7|19333.3|19329.3|19322.3|19318.3|47
1634279100000|2021-10-15 06:25:00|19333.3|19329.3|19319.2|19315.2|19334.8|19330.8|19319.2|19315.2|86
1634279400000|2021-10-15 06:30:00|19322.3|19318.3|19322.3|19318.3|19325.4|19321.4|19316.1|19312.1|120
1634279700000|2021-10-15 06:35:00|19319.2|19315.2|19322.3|19318.3|19325.4|19321.4|19319.2|19315.2|46
1634280000000|2021-10-15 06:40:00|19319.2|19315.2|19309.8|19305.8|19319.2|19315.2|19309.8|19305.8|105
1634280300000|2021-10-15 06:45:00|19308.3|19304.3|19303.6|19299.6|19312.9|19308.9|19303.6|19299.6|291
1634280600000|2021-10-15 06:50:00|19305.1|19301.1|19297.3|19293.3|19305.1|19301.1|19297.3|19293.3|132
1634280900000|2021-10-15 06:55:00|19294.2|19290.2|19303.6|19299.6|19305.1|19301.1|19294.2|19290.2|220
1634281200000|2021-10-15 07:00:00|19305.1|19301.1|19309.8|19305.8|19314.5|19310.5|19300.4|19296.4|219
1634281500000|2021-10-15 07:05:00|19312.9|19308.9|19305.1|19301.1|19312.9|19308.9|19303.6|19299.6|219
1634281800000|2021-10-15 07:10:00|19306.7|19302.7|19294.2|19290.2|19306.7|19302.7|19291.1|19287.1|286
1634282100000|2021-10-15 07:15:00|19291.1|19287.1|19284.8|19280.8|19291.1|19287.1|19278.6|19274.6|430
1634282400000|2021-10-15 07:20:00|19287.9|19283.9|19287.9|19283.9|19297.3|19293.3|19287.9|19283.9|204
1634282700000|2021-10-15 07:25:00|19291.1|19287.1|19283.3|19279.3|19294.2|19290.2|19283.3|19279.3|325
1634283000000|2021-10-15 07:30:00|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|19275.4|19271.4|313
1634283300000|2021-10-15 07:35:00|19283.3|19279.3|19287.9|19283.9|19291.1|19287.1|19281.7|19277.7|118
1634283600000|2021-10-15 07:40:00|19291.1|19287.1|19272.3|19268.3|19291.1|19287.1|19266.1|19262.1|262
1634283900000|2021-10-15 07:45:00|19269.2|19265.2|19269.2|19265.2|19278.6|19274.6|19262.9|19258.9|306
1634284200000|2021-10-15 07:50:00|19267.6|19263.6|19275.4|19271.4|19275.4|19271.4|19262.9|19258.9|138
1634284500000|2021-10-15 07:55:00|19272.3|19268.3|19280.1|19276.1|19284.8|19280.8|19269.2|19265.2|176
1634284800000|2021-10-15 08:00:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19275.4|19271.4|143
1634285100000|2021-10-15 08:05:00|19281.7|19277.7|19277|19273|19287.9|19283.9|19277|19273|268
1634285400000|2021-10-15 08:10:00|19278.6|19274.6|19287.9|19283.9|19291.1|19287.1|19275.4|19271.4|213
1634285700000|2021-10-15 08:15:00|19289.5|19285.5|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|85
1634286000000|2021-10-15 08:20:00|19287.9|19283.9|19278.6|19274.6|19287.9|19283.9|19275.4|19271.4|95
1634286300000|2021-10-15 08:25:00|19277|19273|19275.4|19271.4|19281.7|19277.7|19272.3|19268.3|151
1634286600000|2021-10-15 08:30:00|19277|19273|19284.8|19280.8|19287.9|19283.9|19275.4|19271.4|195
1634286900000|2021-10-15 08:35:00|19287.9|19283.9|19278.6|19274.6|19287.9|19283.9|19275.4|19271.4|101
1634287200000|2021-10-15 08:40:00|19277|19273|19272.3|19268.3|19278.6|19274.6|19269.2|19265.2|91
1634287500000|2021-10-15 08:45:00|19273.9|19269.9|19278.6|19274.6|19278.6|19274.6|19269.2|19265.2|169
1634287800000|2021-10-15 08:50:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|44
1634288100000|2021-10-15 08:55:00|19273.9|19269.9|19275.4|19271.4|19278.6|19274.6|19272.3|19268.3|42
1634288400000|2021-10-15 09:00:00|19277|19273|19272.3|19268.3|19278.6|19274.6|19270.8|19266.8|59
1634288700000|2021-10-15 09:05:00|19275.4|19271.4|19272.3|19268.3|19275.4|19271.4|19267.6|19263.6|150
1634289000000|2021-10-15 09:10:00|19273.9|19269.9|19262.9|19258.9|19273.9|19269.9|19259.8|19255.8|128
1634289300000|2021-10-15 09:15:00|19266.1|19262.1|19266.1|19262.1|19269.2|19265.2|19259.8|19255.8|254
1634289600000|2021-10-15 09:20:00|19262.9|19258.9|19262.9|19258.9|19267.6|19263.6|19259.8|19255.8|152
1634289900000|2021-10-15 09:25:00|19261.4|19257.4|19262.9|19258.9|19266.1|19262.1|19261.4|19257.4|68
1634290200000|2021-10-15 09:30:00|19259.8|19255.8|19247.3|19243.3|19259.8|19255.8|19244.2|19240.2|235
1634290500000|2021-10-15 09:35:00|19244.2|19240.2|19244.2|19240.2|19247.3|19243.3|19234.8|19230.8|250
1634290800000|2021-10-15 09:40:00|19241.1|19237.1|19244.2|19240.2|19247.3|19243.3|19239.5|19235.5|332
1634291100000|2021-10-15 09:45:00|19241.1|19237.1|19234.8|19230.8|19244.2|19240.2|19231.7|19227.7|341
1634291400000|2021-10-15 09:50:00|19231.7|19227.7|19244.2|19240.2|19247.3|19243.3|19231.7|19227.7|399
1634291700000|2021-10-15 09:55:00|19242.6|19238.6|19247.3|19243.3|19250.4|19246.4|19242.6|19238.6|127
1634292000000|2021-10-15 10:00:00|19244.2|19240.2|19244.2|19240.2|19250.4|19246.4|19244.2|19240.2|132
1634292300000|2021-10-15 10:05:00|19247.3|19243.3|19250.4|19246.4|19253.6|19249.6|19247.3|19243.3|72
1634292600000|2021-10-15 10:10:00|19253.6|19249.6|19259.8|19255.8|19259.8|19255.8|19247.3|19243.3|216
1634292900000|2021-10-15 10:15:00|19256.7|19252.7|19253.6|19249.6|19256.7|19252.7|19250.4|19246.4|68
1634293200000|2021-10-15 10:20:00|19250.4|19246.4|19250.4|19246.4|19253.6|19249.6|19248.9|19244.9|68
1634293500000|2021-10-15 10:25:00|19252|19248|19259.8|19255.8|19259.8|19255.8|19250.4|19246.4|144
1634293800000|2021-10-15 10:30:00|19258.3|19254.3|19259.8|19255.8|19262.9|19258.9|19256.7|19252.7|109
1634294100000|2021-10-15 10:35:00|19262.9|19258.9|19256.7|19252.7|19262.9|19258.9|19250.4|19246.4|183
1634294400000|2021-10-15 10:40:00|19255.1|19251.1|19259.8|19255.8|19261.4|19257.4|19252|19248|117
1634294700000|2021-10-15 10:45:00|19262.9|19258.9|19262.9|19258.9|19266.1|19262.1|19259.8|19255.8|132
1634295000000|2021-10-15 10:50:00|19264.5|19260.5|19269.2|19265.2|19269.2|19265.2|19262.9|19258.9|123
1634295300000|2021-10-15 10:55:00|19272.3|19268.3|19269.2|19265.2|19278.6|19274.6|19269.2|19265.2|182
1634295600000|2021-10-15 11:00:00|19266.1|19262.1|19253.6|19249.6|19266.1|19262.1|19253.6|19249.6|205
1634295900000|2021-10-15 11:05:00|19255.1|19251.1|19253.6|19249.6|19256.7|19252.7|19252|19248|127
1634296200000|2021-10-15 11:10:00|19255.1|19251.1|19262.9|19258.9|19262.9|19258.9|19253.6|19249.6|144
1634296500000|2021-10-15 11:15:00|19261.4|19257.4|19269.2|19265.2|19272.3|19268.3|19261.4|19257.4|101
1634296800000|2021-10-15 11:20:00|19272.3|19268.3|19278.6|19274.6|19278.6|19274.6|19266.1|19262.1|348
1634297100000|2021-10-15 11:25:00|19277|19273|19272.3|19268.3|19278.6|19274.6|19272.3|19268.3|236
1634297400000|2021-10-15 11:30:00|19273.9|19269.9|19266.1|19262.1|19281.7|19277.7|19266.1|19262.1|183
1634297700000|2021-10-15 11:35:00|19267.6|19263.6|19269.2|19265.2|19269.2|19265.2|19266.1|19262.1|262
1634298000000|2021-10-15 11:40:00|19266.1|19262.1|19272.3|19268.3|19272.3|19268.3|19264.5|19260.5|182
1634298300000|2021-10-15 11:45:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19266.1|19262.1|166
1634298600000|2021-10-15 11:50:00|19278.6|19274.6|19278.6|19274.6|19278.6|19274.6|19272.3|19268.3|141
1634298900000|2021-10-15 11:55:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|126
1634299200000|2021-10-15 12:00:00|19278.6|19274.6|19281.7|19277.7|19284.8|19280.8|19275.4|19271.4|105
1634299500000|2021-10-15 12:05:00|19280.1|19276.1|19272.3|19268.3|19280.1|19276.1|19269.2|19265.2|120
1634299800000|2021-10-15 12:10:00|19269.2|19265.2|19269.2|19265.2|19269.2|19265.2|19266.1|19262.1|239
1634300100000|2021-10-15 12:15:00|19272.3|19268.3|19266.1|19262.1|19278.6|19274.6|19262.9|19258.9|430
1634300400000|2021-10-15 12:20:00|19269.2|19265.2|19266.1|19262.1|19269.2|19265.2|19259.8|19255.8|685
1634300700000|2021-10-15 12:25:00|19269.2|19265.2|19284.8|19280.8|19297.3|19293.3|19269.2|19265.2|794
1634301000000|2021-10-15 12:30:00|19270.8|19266.8|19262.9|19258.9|19284.8|19280.8|19250.4|19246.4|1490
1634301300000|2021-10-15 12:35:00|19259.8|19255.8|19309.8|19305.8|19316.1|19312.1|19256.7|19252.7|1535
1634301600000|2021-10-15 12:40:00|19306.7|19302.7|19284.8|19280.8|19312.9|19308.9|19275.4|19271.4|937
1634301900000|2021-10-15 12:45:00|19287.9|19283.9|19262.9|19258.9|19291.1|19287.1|19256.7|19252.7|962
1634302200000|2021-10-15 12:50:00|19259.8|19255.8|19278.6|19274.6|19278.6|19274.6|19250.4|19246.4|914
1634302500000|2021-10-15 12:55:00|19275.4|19271.4|19269.2|19265.2|19287.9|19283.9|19266.1|19262.1|1219
1634302800000|2021-10-15 13:00:00|19272.3|19268.3|19262.9|19258.9|19272.3|19268.3|19250.4|19246.4|1045
1634303100000|2021-10-15 13:05:00|19264.5|19260.5|19266.1|19262.1|19272.3|19268.3|19256.7|19252.7|614
1634303400000|2021-10-15 13:10:00|19269.2|19265.2|19241.1|19237.1|19272.3|19268.3|19241.1|19237.1|658
1634303700000|2021-10-15 13:15:00|19244.2|19240.2|19231.7|19227.7|19244.2|19240.2|19228.6|19224.6|997
1634304000000|2021-10-15 13:20:00|19233.3|19229.3|19256.7|19252.7|19256.7|19252.7|19231.7|19227.7|668
1634304300000|2021-10-15 13:25:00|19253.6|19249.6|19269.2|19265.2|19269.2|19265.2|19252|19248|482
1634304600000|2021-10-15 13:30:00|19267.6|19263.6|19219.2|19215.2|19269.2|19265.2|19219.2|19215.2|1024
1634304900000|2021-10-15 13:35:00|19216.1|19212.1|19206.7|19202.7|19217.6|19213.6|19197.3|19193.3|1304
1634305200000|2021-10-15 13:40:00|19203.6|19199.6|19219.2|19215.2|19222.3|19218.3|19200.4|19196.4|946
1634305500000|2021-10-15 13:45:00|19217.6|19213.6|19228.6|19224.6|19234.8|19230.8|19217.6|19213.6|852
1634305800000|2021-10-15 13:50:00|19225.4|19221.4|19219.2|19215.2|19225.4|19221.4|19202|19198|656
1634306100000|2021-10-15 13:55:00|19222.3|19218.3|19223.9|19219.9|19225.4|19221.4|19212.9|19208.9|754
1634306400000|2021-10-15 14:00:00|19231.7|19227.7|19259.8|19255.8|19259.8|19255.8|19228.6|19224.6|1346
1634306700000|2021-10-15 14:05:00|19256.7|19252.7|19241.1|19237.1|19256.7|19252.7|19228.6|19224.6|748
1634307000000|2021-10-15 14:10:00|19237.9|19233.9|19234.8|19230.8|19241.1|19237.1|19231.7|19227.7|387
1634307300000|2021-10-15 14:15:00|19231.7|19227.7|19256.7|19252.7|19259.8|19255.8|19225.4|19221.4|677
1634307600000|2021-10-15 14:20:00|19255.1|19251.1|19253.6|19249.6|19256.7|19252.7|19247.3|19243.3|344
1634307900000|2021-10-15 14:25:00|19252|19248|19244.2|19240.2|19259.8|19255.8|19241.1|19237.1|682
1634308200000|2021-10-15 14:30:00|19245.8|19241.8|19250.4|19246.4|19253.6|19249.6|19234.8|19230.8|491
1634308500000|2021-10-15 14:35:00|19252|19248|19237.9|19233.9|19253.6|19249.6|19237.9|19233.9|659
1634308800000|2021-10-15 14:40:00|19234.8|19230.8|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|361
1634309100000|2021-10-15 14:45:00|19244.2|19240.2|19250.4|19246.4|19253.6|19249.6|19237.9|19233.9|638
1634309400000|2021-10-15 14:50:00|19253.6|19249.6|19247.3|19243.3|19256.7|19252.7|19247.3|19243.3|393
1634309700000|2021-10-15 14:55:00|19248.9|19244.9|19253.6|19249.6|19253.6|19249.6|19244.2|19240.2|413
1634310000000|2021-10-15 15:00:00|19252|19248|19241.1|19237.1|19256.7|19252.7|19241.1|19237.1|816
1634310300000|2021-10-15 15:05:00|19244.2|19240.2|19234.8|19230.8|19244.2|19240.2|19231.7|19227.7|347
1634310600000|2021-10-15 15:10:00|19241.1|19237.1|19234.8|19230.8|19244.2|19240.2|19234.8|19230.8|426
1634310900000|2021-10-15 15:15:00|19237.9|19233.9|19231.7|19227.7|19241.1|19237.1|19222.3|19218.3|550
1634311200000|2021-10-15 15:20:00|19233.3|19229.3|19241.1|19237.1|19241.1|19237.1|19228.6|19224.6|249
1634311500000|2021-10-15 15:25:00|19237.9|19233.9|19247.3|19243.3|19256.7|19252.7|19237.9|19233.9|450
1634311800000|2021-10-15 15:30:00|19244.2|19240.2|19241.1|19237.1|19247.3|19243.3|19237.9|19233.9|278
1634312100000|2021-10-15 15:35:00|19242.6|19238.6|19234.8|19230.8|19247.3|19243.3|19234.8|19230.8|237
1634312400000|2021-10-15 15:40:00|19237.9|19233.9|19231.7|19227.7|19237.9|19233.9|19231.7|19227.7|423
1634312700000|2021-10-15 15:45:00|19228.6|19224.6|19222.3|19218.3|19231.7|19227.7|19217.6|19213.6|903
1634313000000|2021-10-15 15:50:00|19219.2|19215.2|19206.7|19202.7|19222.3|19218.3|19197.3|19193.3|1084
1634313300000|2021-10-15 15:55:00|19203.6|19199.6|19216.1|19212.1|19216.1|19212.1|19203.6|19199.6|1108
1634313600000|2021-10-15 16:00:00|19212.9|19208.9|19216.1|19212.1|19216.1|19212.1|19209.8|19205.8|600
1634313900000|2021-10-15 16:05:00|19212.9|19208.9|19212.9|19208.9|19219.2|19215.2|19212.9|19208.9|584
1634314200000|2021-10-15 16:10:00|19216.1|19212.1|19219.2|19215.2|19222.3|19218.3|19216.1|19212.1|292
1634314500000|2021-10-15 16:15:00|19216.1|19212.1|19219.2|19215.2|19222.3|19218.3|19209.8|19205.8|499
1634314800000|2021-10-15 16:20:00|19222.3|19218.3|19231.7|19227.7|19234.8|19230.8|19219.2|19215.2|483
1634315100000|2021-10-15 16:25:00|19234.8|19230.8|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|408
1634315400000|2021-10-15 16:30:00|19237.9|19233.9|19250.4|19246.4|19250.4|19246.4|19237.9|19233.9|422
1634315700000|2021-10-15 16:35:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|391
1634316000000|2021-10-15 16:40:00|19250.4|19246.4|19253.6|19249.6|19253.6|19249.6|19244.2|19240.2|201
1634316300000|2021-10-15 16:45:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19253.6|19249.6|367
1634316600000|2021-10-15 16:50:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19253.6|19249.6|258
1634316900000|2021-10-15 16:55:00|19262.9|19258.9|19262.9|19258.9|19262.9|19258.9|19259.8|19255.8|125
1634317200000|2021-10-15 17:00:00|19259.8|19255.8|19256.7|19252.7|19262.9|19258.9|19253.6|19249.6|595
1634317500000|2021-10-15 17:05:00|19255.1|19251.1|19259.8|19255.8|19262.9|19258.9|19255.1|19251.1|509
1634317800000|2021-10-15 17:10:00|19256.7|19252.7|19253.6|19249.6|19259.8|19255.8|19253.6|19249.6|227
1634318100000|2021-10-15 17:15:00|19256.7|19252.7|19256.7|19252.7|19256.7|19252.7|19253.6|19249.6|142
1634318400000|2021-10-15 17:20:00|19259.8|19255.8|19256.7|19252.7|19259.8|19255.8|19256.7|19252.7|276
1634318700000|2021-10-15 17:25:00|19253.6|19249.6|19253.6|19249.6|19259.8|19255.8|19253.6|19249.6|264
1634319000000|2021-10-15 17:30:00|19250.4|19246.4|19250.4|19246.4|19253.6|19249.6|19247.3|19243.3|330
1634319300000|2021-10-15 17:35:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|229
1634319600000|2021-10-15 17:40:00|19244.2|19240.2|19241.1|19237.1|19244.2|19240.2|19241.1|19237.1|340
1634319900000|2021-10-15 17:45:00|19244.2|19240.2|19236.4|19232.4|19244.2|19240.2|19234.8|19230.8|300
1634320200000|2021-10-15 17:50:00|19234.8|19230.8|19234.8|19230.8|19241.1|19237.1|19231.7|19227.7|416
1634320500000|2021-10-15 17:55:00|19233.3|19229.3|19234.8|19230.8|19234.8|19230.8|19225.4|19221.4|320
1634320800000|2021-10-15 18:00:00|19237.9|19233.9|19241.1|19237.1|19241.1|19237.1|19234.8|19230.8|230
1634321100000|2021-10-15 18:05:00|19239.5|19235.5|19241.1|19237.1|19244.2|19240.2|19237.9|19233.9|187
1634321400000|2021-10-15 18:10:00|19237.9|19233.9|19250.4|19246.4|19250.4|19246.4|19237.9|19233.9|475
1634321700000|2021-10-15 18:15:00|19247.3|19243.3|19241.1|19237.1|19250.4|19246.4|19237.9|19233.9|385
1634322000000|2021-10-15 18:20:00|19244.2|19240.2|19237.9|19233.9|19244.2|19240.2|19234.8|19230.8|267
1634322300000|2021-10-15 18:25:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|124
1634322600000|2021-10-15 18:30:00|19245.8|19241.8|19234.8|19230.8|19247.3|19243.3|19234.8|19230.8|625
1634322900000|2021-10-15 18:35:00|19236.4|19232.4|19247.3|19243.3|19247.3|19243.3|19236.4|19232.4|243
1634323200000|2021-10-15 18:40:00|19244.2|19240.2|19247.3|19243.3|19253.6|19249.6|19241.1|19237.1|413
1634323500000|2021-10-15 18:45:00|19248.9|19244.9|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|562
1634323800000|2021-10-15 18:50:00|19253.6|19249.6|19272.3|19268.3|19275.4|19271.4|19252|19248|1152
1634324100000|2021-10-15 18:55:00|19269.2|19265.2|19256.7|19252.7|19269.2|19265.2|19256.7|19252.7|1177
1634324400000|2021-10-15 19:00:00|19253.6|19249.6|19256.7|19252.7|19259.8|19255.8|19250.4|19246.4|525
1634324700000|2021-10-15 19:05:00|19259.8|19255.8|19266.1|19262.1|19266.1|19262.1|19259.8|19255.8|453
1634325000000|2021-10-15 19:10:00|19262.9|19258.9|19262.9|19258.9|19266.1|19262.1|19259.8|19255.8|293
1634325300000|2021-10-15 19:15:00|19261.4|19257.4|19262.9|19258.9|19262.9|19258.9|19259.8|19255.8|189
1634325600000|2021-10-15 19:20:00|19266.1|19262.1|19259.8|19255.8|19266.1|19262.1|19259.8|19255.8|265
1634325900000|2021-10-15 19:25:00|19262.9|19258.9|19259.8|19255.8|19262.9|19258.9|19259.8|19255.8|221
1634326200000|2021-10-15 19:30:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19253.6|19249.6|248
1634326500000|2021-10-15 19:35:00|19262.9|19258.9|19259.8|19255.8|19262.9|19258.9|19259.8|19255.8|762
1634326800000|2021-10-15 19:40:00|19262.9|19258.9|19262.9|19258.9|19266.1|19262.1|19259.8|19255.8|944
1634327100000|2021-10-15 19:45:00|19266.1|19262.1|19275.4|19271.4|19275.4|19271.4|19262.9|19258.9|727
1634327400000|2021-10-15 19:50:00|19273.9|19269.9|19278.6|19274.6|19278.6|19274.6|19272.3|19268.3|287
1634327700000|2021-10-15 19:55:00|19281.7|19277.7|19272.3|19268.3|19281.7|19277.7|19266.1|19262.1|1047
1634328000000|2021-10-15 20:00:00|19269.2|19265.2|19272.3|19268.3|19278.6|19274.6|19269.2|19265.2|683
1634328300000|2021-10-15 20:05:00|19270.8|19266.8|19269.2|19265.2|19272.3|19268.3|19262.9|19258.9|275
1634328600000|2021-10-15 20:10:00|19267.6|19263.6|19269.2|19265.2|19275.4|19271.4|19267.6|19263.6|201
1634328900000|2021-10-15 20:15:00|19272.3|19268.3|19269.2|19265.2|19275.4|19271.4|19266.1|19262.1|287
1634329200000|2021-10-15 20:20:00|19266.1|19262.1|19269.2|19265.2|19269.2|19265.2|19266.1|19262.1|164
1634329500000|2021-10-15 20:25:00|19267.6|19263.6|19266.1|19262.1|19269.2|19265.2|19266.1|19262.1|71
1634329800000|2021-10-15 20:30:00|19269.2|19265.2|19266.1|19262.1|19273.9|19269.9|19262.9|19258.9|195
1634330100000|2021-10-15 20:35:00|19264.5|19260.5|19262.9|19258.9|19266.1|19262.1|19262.9|19258.9|52
1634330400000|2021-10-15 20:40:00|19264.5|19260.5|19272.3|19268.3|19275.4|19271.4|19262.9|19258.9|182
1634330700000|2021-10-15 20:45:00|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|117
1634331000000|2021-10-15 20:50:00|19272.3|19268.3|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|168
1634331300000|2021-10-15 20:55:00|19277|19273|19283.3|19279.3|19284.8|19280.8|19275.4|19271.4|174
1634508000000|2021-10-17 22:00:00|19269.2|19265.2|19233.3|19229.3|19269.2|19265.2|19231.7|19227.7|216
1634508300000|2021-10-17 22:05:00|19231.7|19227.7|19236.4|19232.4|19237.9|19233.9|19231.7|19227.7|48
1634508600000|2021-10-17 22:10:00|19234.8|19230.8|19216.1|19212.1|19236.4|19232.4|19216.1|19212.1|109
1634508900000|2021-10-17 22:15:00|19214.5|19210.5|19231.7|19227.7|19231.7|19227.7|19214.5|19210.5|82
1634509200000|2021-10-17 22:20:00|19225.4|19221.4|19216.1|19212.1|19227|19223|19214.5|19210.5|79
1634509500000|2021-10-17 22:25:00|19217.6|19213.6|19212.9|19208.9|19219.2|19215.2|19212.9|19208.9|46
1634509800000|2021-10-17 22:30:00|19214.5|19210.5|19225.4|19221.4|19228.6|19224.6|19212.9|19208.9|66
1634510100000|2021-10-17 22:35:00|19227|19223|19225.4|19221.4|19228.6|19224.6|19225.4|19221.4|16
1634510400000|2021-10-17 22:40:00|19222.3|19218.3|19225.4|19221.4|19225.4|19221.4|19219.2|19215.2|43
1634510700000|2021-10-17 22:45:00|19223.9|19219.9|19241.1|19237.1|19241.1|19237.1|19223.9|19219.9|110
1634511000000|2021-10-17 22:50:00|19244.2|19240.2|19252|19248|19253.6|19249.6|19244.2|19240.2|160
1634511300000|2021-10-17 22:55:00|19250.4|19246.4|19241.1|19237.1|19250.4|19246.4|19239.5|19235.5|54
1634511600000|2021-10-17 23:00:00|19242.6|19238.6|19237.9|19233.9|19247.3|19243.3|19237.9|19233.9|58
1634511900000|2021-10-17 23:05:00|19234.8|19230.8|19241.1|19237.1|19241.1|19237.1|19234.8|19230.8|34
1634512200000|2021-10-17 23:10:00|19239.5|19235.5|19237.9|19233.9|19241.1|19237.1|19237.9|19233.9|34
1634512500000|2021-10-17 23:15:00|19239.5|19235.5|19241.1|19237.1|19241.1|19237.1|19237.9|19233.9|11
1634512800000|2021-10-17 23:20:00|19239.5|19235.5|19227|19223|19239.5|19235.5|19225.4|19221.4|45
1634513100000|2021-10-17 23:25:00|19225.4|19221.4|19231.7|19227.7|19234.8|19230.8|19223.9|19219.9|41
1634513400000|2021-10-17 23:30:00|19237.9|19233.9|19237.9|19233.9|19244.2|19240.2|19236.4|19232.4|221
1634513700000|2021-10-17 23:35:00|19241.1|19237.1|19234.8|19230.8|19241.1|19237.1|19234.8|19230.8|64
1634514000000|2021-10-17 23:40:00|19231.7|19227.7|19219.2|19215.2|19231.7|19227.7|19219.2|19215.2|135
1634514300000|2021-10-17 23:45:00|19222.3|19218.3|19228.6|19224.6|19234.8|19230.8|19216.1|19212.1|130
1634514600000|2021-10-17 23:50:00|19230.1|19226.1|19231.7|19227.7|19233.3|19229.3|19228.6|19224.6|104
1634514900000|2021-10-17 23:55:00|19230.1|19226.1|19225.4|19221.4|19230.1|19226.1|19219.2|19215.2|55
1634515200000|2021-10-18 00:00:00|19228.6|19224.6|19216.1|19212.1|19237.9|19233.9|19216.1|19212.1|231
1634515500000|2021-10-18 00:05:00|19219.2|19215.2|19219.2|19215.2|19222.3|19218.3|19219.2|19215.2|127
1634515800000|2021-10-18 00:10:00|19217.6|19213.6|19234.8|19230.8|19234.8|19230.8|19216.1|19212.1|141
1634516100000|2021-10-18 00:15:00|19231.7|19227.7|19225.4|19221.4|19234.8|19230.8|19225.4|19221.4|205
1634516400000|2021-10-18 00:20:00|19227|19223|19222.3|19218.3|19228.6|19224.6|19216.1|19212.1|94
1634516700000|2021-10-18 00:25:00|19225.4|19221.4|19225.4|19221.4|19228.6|19224.6|19222.3|19218.3|40
1634517000000|2021-10-18 00:30:00|19228.6|19224.6|19234.8|19230.8|19241.1|19237.1|19227|19223|77
1634517300000|2021-10-18 00:35:00|19231.7|19227.7|19239.5|19235.5|19241.1|19237.1|19228.6|19224.6|108
1634517600000|2021-10-18 00:40:00|19237.9|19233.9|19256.7|19252.7|19259.8|19255.8|19237.9|19233.9|97
1634517900000|2021-10-18 00:45:00|19259.8|19255.8|19259.8|19255.8|19269.2|19265.2|19258.3|19254.3|217
1634518200000|2021-10-18 00:50:00|19256.7|19252.7|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|81
1634518500000|2021-10-18 00:55:00|19252|19248|19250.4|19246.4|19252|19248|19244.2|19240.2|66
1634518800000|2021-10-18 01:00:00|19253.6|19249.6|19247.3|19243.3|19256.7|19252.7|19242.6|19238.6|145
1634519100000|2021-10-18 01:05:00|19245.8|19241.8|19248.9|19244.9|19253.6|19249.6|19241.1|19237.1|109
1634519400000|2021-10-18 01:10:00|19247.3|19243.3|19250.4|19246.4|19256.7|19252.7|19244.2|19240.2|72
1634519700000|2021-10-18 01:15:00|19253.6|19249.6|19247.3|19243.3|19253.6|19249.6|19245.8|19241.8|49
1634520000000|2021-10-18 01:20:00|19250.4|19246.4|19259.8|19255.8|19259.8|19255.8|19247.3|19243.3|86
1634520300000|2021-10-18 01:25:00|19261.4|19257.4|19259.8|19255.8|19262.9|19258.9|19258.3|19254.3|67
1634520600000|2021-10-18 01:30:00|19261.4|19257.4|19266.1|19262.1|19269.2|19265.2|19261.4|19257.4|169
1634520900000|2021-10-18 01:35:00|19269.2|19265.2|19269.2|19265.2|19269.2|19265.2|19264.5|19260.5|78
1634521200000|2021-10-18 01:40:00|19267.6|19263.6|19261.4|19257.4|19269.2|19265.2|19256.7|19252.7|67
1634521500000|2021-10-18 01:45:00|19262.9|19258.9|19259.8|19255.8|19269.2|19265.2|19256.7|19252.7|110
1634521800000|2021-10-18 01:50:00|19258.3|19254.3|19256.7|19252.7|19262.9|19258.9|19253.6|19249.6|118
1634522100000|2021-10-18 01:55:00|19253.6|19249.6|19244.2|19240.2|19256.7|19252.7|19239.5|19235.5|67
1634522400000|2021-10-18 02:00:00|19245.8|19241.8|19244.2|19240.2|19250.4|19246.4|19244.2|19240.2|57
1634522700000|2021-10-18 02:05:00|19241.1|19237.1|19241.1|19237.1|19247.3|19243.3|19241.1|19237.1|86
1634523000000|2021-10-18 02:10:00|19244.2|19240.2|19237.9|19233.9|19247.3|19243.3|19237.9|19233.9|49
1634523300000|2021-10-18 02:15:00|19239.5|19235.5|19242.6|19238.6|19244.2|19240.2|19237.9|19233.9|31
1634523600000|2021-10-18 02:20:00|19244.2|19240.2|19241.1|19237.1|19247.3|19243.3|19241.1|19237.1|21
1634523900000|2021-10-18 02:25:00|19242.6|19238.6|19241.1|19237.1|19244.2|19240.2|19241.1|19237.1|92
1634524200000|2021-10-18 02:30:00|19239.5|19235.5|19244.2|19240.2|19250.4|19246.4|19237.9|19233.9|71
1634524500000|2021-10-18 02:35:00|19242.6|19238.6|19234.8|19230.8|19244.2|19240.2|19234.8|19230.8|32
1634524800000|2021-10-18 02:40:00|19237.9|19233.9|19237.9|19233.9|19237.9|19233.9|19234.8|19230.8|27
1634525100000|2021-10-18 02:45:00|19236.4|19232.4|19228.6|19224.6|19237.9|19233.9|19228.6|19224.6|38
1634525400000|2021-10-18 02:50:00|19225.4|19221.4|19222.3|19218.3|19228.6|19224.6|19222.3|19218.3|219
1634525700000|2021-10-18 02:55:00|19219.2|19215.2|19212.9|19208.9|19222.3|19218.3|19212.9|19208.9|224
1634526000000|2021-10-18 03:00:00|19216.1|19212.1|19200.4|19196.4|19216.1|19212.1|19200.4|19196.4|370
1634526300000|2021-10-18 03:05:00|19203.6|19199.6|19200.4|19196.4|19206.7|19202.7|19200.4|19196.4|144
1634526600000|2021-10-18 03:10:00|19197.3|19193.3|19194.2|19190.2|19197.3|19193.3|19194.2|19190.2|73
1634526900000|2021-10-18 03:15:00|19195.8|19191.8|19194.2|19190.2|19197.3|19193.3|19194.2|19190.2|51
1634527200000|2021-10-18 03:20:00|19195.8|19191.8|19200.4|19196.4|19200.4|19196.4|19195.8|19191.8|79
1634527500000|2021-10-18 03:25:00|19202|19198|19187.9|19183.9|19203.6|19199.6|19187.9|19183.9|168
1634527800000|2021-10-18 03:30:00|19184.8|19180.8|19180.1|19176.1|19187.9|19183.9|19180.1|19176.1|161
1634528100000|2021-10-18 03:35:00|19181.7|19177.7|19181.7|19177.7|19184.8|19180.8|19178.6|19174.6|94
1634528400000|2021-10-18 03:40:00|19180.1|19176.1|19181.7|19177.7|19184.8|19180.8|19178.6|19174.6|54
1634528700000|2021-10-18 03:45:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19175.4|19171.4|150
1634529000000|2021-10-18 03:50:00|19175.4|19171.4|19177|19173|19178.6|19174.6|19175.4|19171.4|73
1634529300000|2021-10-18 03:55:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19175.4|19171.4|59
1634529600000|2021-10-18 04:00:00|19175.4|19171.4|19162.9|19158.9|19175.4|19171.4|19162.9|19158.9|107
1634529900000|2021-10-18 04:05:00|19161.4|19157.4|19156.7|19152.7|19161.4|19157.4|19156.7|19152.7|75
1634530200000|2021-10-18 04:10:00|19155.1|19151.1|19156.7|19152.7|19156.7|19152.7|19153.6|19149.6|90
1634530500000|2021-10-18 04:15:00|19159.8|19155.8|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|143
1634530800000|2021-10-18 04:20:00|19166.1|19162.1|19186.4|19182.4|19187.9|19183.9|19166.1|19162.1|173
1634531100000|2021-10-18 04:25:00|19184.8|19180.8|19181.7|19177.7|19184.8|19180.8|19181.7|19177.7|25
1634531400000|2021-10-18 04:30:00|19184.8|19180.8|19197.3|19193.3|19197.3|19193.3|19184.8|19180.8|173
1634531700000|2021-10-18 04:35:00|19194.2|19190.2|19191.1|19187.1|19197.3|19193.3|19191.1|19187.1|44
1634532000000|2021-10-18 04:40:00|19187.9|19183.9|19194.2|19190.2|19200.4|19196.4|19187.9|19183.9|95
1634532300000|2021-10-18 04:45:00|19192.6|19188.6|19197.3|19193.3|19203.6|19199.6|19192.6|19188.6|74
1634532600000|2021-10-18 04:50:00|19195.8|19191.8|19200.4|19196.4|19200.4|19196.4|19191.1|19187.1|40
1634532900000|2021-10-18 04:55:00|19197.3|19193.3|19203.6|19199.6|19203.6|19199.6|19195.8|19191.8|47
1634533200000|2021-10-18 05:00:00|19202|19198|19203.6|19199.6|19203.6|19199.6|19197.3|19193.3|41
1634533500000|2021-10-18 05:05:00|19202|19198|19206.7|19202.7|19206.7|19202.7|19197.3|19193.3|66
1634533800000|2021-10-18 05:10:00|19208.3|19204.3|19208.3|19204.3|19216.1|19212.1|19206.7|19202.7|80
1634534100000|2021-10-18 05:15:00|19206.7|19202.7|19203.6|19199.6|19211.4|19207.4|19203.6|19199.6|25
1634534400000|2021-10-18 05:20:00|19200.4|19196.4|19205.1|19201.1|19206.7|19202.7|19200.4|19196.4|34
1634534700000|2021-10-18 05:25:00|19203.6|19199.6|19198.9|19194.9|19203.6|19199.6|19197.3|19193.3|142
1634535000000|2021-10-18 05:30:00|19200.4|19196.4|19192.6|19188.6|19200.4|19196.4|19191.1|19187.1|57
1634535300000|2021-10-18 05:35:00|19191.1|19187.1|19194.2|19190.2|19194.2|19190.2|19187.9|19183.9|31
1634535600000|2021-10-18 05:40:00|19191.1|19187.1|19191.1|19187.1|19192.6|19188.6|19191.1|19187.1|30
1634535900000|2021-10-18 05:45:00|19187.9|19183.9|19181.7|19177.7|19187.9|19183.9|19181.7|19177.7|42
1634536200000|2021-10-18 05:50:00|19178.6|19174.6|19191.1|19187.1|19191.1|19187.1|19178.6|19174.6|167
1634536500000|2021-10-18 05:55:00|19194.2|19190.2|19200.4|19196.4|19205.1|19201.1|19194.2|19190.2|193
1634536800000|2021-10-18 06:00:00|19197.3|19193.3|19222.3|19218.3|19222.3|19218.3|19197.3|19193.3|206
1634537100000|2021-10-18 06:05:00|19225.4|19221.4|19220.8|19216.8|19234.8|19230.8|19219.2|19215.2|138
1634537400000|2021-10-18 06:10:00|19222.3|19218.3|19205.1|19201.1|19222.3|19218.3|19203.6|19199.6|252
1634537700000|2021-10-18 06:15:00|19206.7|19202.7|19212.9|19208.9|19216.1|19212.1|19206.7|19202.7|204
1634538000000|2021-10-18 06:20:00|19214.5|19210.5|19219.2|19215.2|19219.2|19215.2|19203.6|19199.6|121
1634538300000|2021-10-18 06:25:00|19217.6|19213.6|19222.3|19218.3|19225.4|19221.4|19216.1|19212.1|160
1634538600000|2021-10-18 06:30:00|19223.9|19219.9|19230.1|19226.1|19234.8|19230.8|19219.2|19215.2|118
1634538900000|2021-10-18 06:35:00|19231.7|19227.7|19237.9|19233.9|19241.1|19237.1|19222.3|19218.3|69
1634539200000|2021-10-18 06:40:00|19241.1|19237.1|19234.8|19230.8|19244.2|19240.2|19231.7|19227.7|158
1634539500000|2021-10-18 06:45:00|19237.9|19233.9|19228.6|19224.6|19237.9|19233.9|19222.3|19218.3|110
1634539800000|2021-10-18 06:50:00|19227|19223|19216.1|19212.1|19228.6|19224.6|19209.8|19205.8|145
1634540100000|2021-10-18 06:55:00|19214.5|19210.5|19225.4|19221.4|19225.4|19221.4|19212.9|19208.9|133
1634540400000|2021-10-18 07:00:00|19222.3|19218.3|19194.2|19190.2|19228.6|19224.6|19194.2|19190.2|565
1634540700000|2021-10-18 07:05:00|19197.3|19193.3|19212.9|19208.9|19225.4|19221.4|19197.3|19193.3|303
1634541000000|2021-10-18 07:10:00|19214.5|19210.5|19206.7|19202.7|19222.3|19218.3|19200.4|19196.4|507
1634541300000|2021-10-18 07:15:00|19209.8|19205.8|19175.4|19171.4|19209.8|19205.8|19172.3|19168.3|561
1634541600000|2021-10-18 07:20:00|19177|19173|19200.4|19196.4|19203.6|19199.6|19175.4|19171.4|265
1634541900000|2021-10-18 07:25:00|19197.3|19193.3|19203.6|19199.6|19212.9|19208.9|19194.2|19190.2|324
1634542200000|2021-10-18 07:30:00|19200.4|19196.4|19219.2|19215.2|19225.4|19221.4|19200.4|19196.4|324
1634542500000|2021-10-18 07:35:00|19216.1|19212.1|19219.2|19215.2|19225.4|19221.4|19212.9|19208.9|175
1634542800000|2021-10-18 07:40:00|19220.8|19216.8|19222.3|19218.3|19231.7|19227.7|19216.1|19212.1|320
1634543100000|2021-10-18 07:45:00|19225.4|19221.4|19219.2|19215.2|19237.9|19233.9|19206.7|19202.7|599
1634543400000|2021-10-18 07:50:00|19216.1|19212.1|19216.1|19212.1|19219.2|19215.2|19209.8|19205.8|271
1634543700000|2021-10-18 07:55:00|19219.2|19215.2|19216.1|19212.1|19225.4|19221.4|19209.8|19205.8|411
1634544000000|2021-10-18 08:00:00|19212.9|19208.9|19234.8|19230.8|19234.8|19230.8|19212.9|19208.9|145
1634544300000|2021-10-18 08:05:00|19239.5|19235.5|19241.1|19237.1|19244.2|19240.2|19228.6|19224.6|288
1634544600000|2021-10-18 08:10:00|19237.9|19233.9|19259.8|19255.8|19266.1|19262.1|19237.9|19233.9|281
1634544900000|2021-10-18 08:15:00|19261.4|19257.4|19244.2|19240.2|19262.9|19258.9|19237.9|19233.9|275
1634545200000|2021-10-18 08:20:00|19241.1|19237.1|19228.6|19224.6|19247.3|19243.3|19228.6|19224.6|369
1634545500000|2021-10-18 08:25:00|19225.4|19221.4|19219.2|19215.2|19228.6|19224.6|19216.1|19212.1|433
1634545800000|2021-10-18 08:30:00|19222.3|19218.3|19237.9|19233.9|19241.1|19237.1|19216.1|19212.1|660
1634546100000|2021-10-18 08:35:00|19234.8|19230.8|19244.2|19240.2|19247.3|19243.3|19228.6|19224.6|319
1634546400000|2021-10-18 08:40:00|19241.1|19237.1|19253.6|19249.6|19256.7|19252.7|19241.1|19237.1|397
1634546700000|2021-10-18 08:45:00|19250.4|19246.4|19272.3|19268.3|19275.4|19271.4|19250.4|19246.4|564
1634547000000|2021-10-18 08:50:00|19270.8|19266.8|19256.7|19252.7|19275.4|19271.4|19256.7|19252.7|178
1634547300000|2021-10-18 08:55:00|19258.3|19254.3|19244.2|19240.2|19259.8|19255.8|19244.2|19240.2|93
1634547600000|2021-10-18 09:00:00|19247.3|19243.3|19253.6|19249.6|19256.7|19252.7|19241.1|19237.1|196
1634547900000|2021-10-18 09:05:00|19250.4|19246.4|19253.6|19249.6|19256.7|19252.7|19250.4|19246.4|185
1634548200000|2021-10-18 09:10:00|19255.1|19251.1|19237.9|19233.9|19256.7|19252.7|19237.9|19233.9|175
1634548500000|2021-10-18 09:15:00|19239.5|19235.5|19231.7|19227.7|19247.3|19243.3|19228.6|19224.6|276
1634548800000|2021-10-18 09:20:00|19234.8|19230.8|19234.8|19230.8|19237.9|19233.9|19228.6|19224.6|210
1634549100000|2021-10-18 09:25:00|19233.3|19229.3|19225.4|19221.4|19237.9|19233.9|19222.3|19218.3|118
1634549400000|2021-10-18 09:30:00|19228.6|19224.6|19219.2|19215.2|19228.6|19224.6|19216.1|19212.1|136
1634549700000|2021-10-18 09:35:00|19216.1|19212.1|19225.4|19221.4|19231.7|19227.7|19216.1|19212.1|207
1634550000000|2021-10-18 09:40:00|19227|19223|19216.1|19212.1|19234.8|19230.8|19212.9|19208.9|167
1634550300000|2021-10-18 09:45:00|19219.2|19215.2|19222.3|19218.3|19222.3|19218.3|19216.1|19212.1|161
1634550600000|2021-10-18 09:50:00|19219.2|19215.2|19225.4|19221.4|19228.6|19224.6|19219.2|19215.2|217
1634550900000|2021-10-18 09:55:00|19227|19223|19219.2|19215.2|19228.6|19224.6|19216.1|19212.1|122
1634551200000|2021-10-18 10:00:00|19220.8|19216.8|19219.2|19215.2|19228.6|19224.6|19216.1|19212.1|194
1634551500000|2021-10-18 10:05:00|19217.6|19213.6|19212.9|19208.9|19222.3|19218.3|19212.9|19208.9|308
1634551800000|2021-10-18 10:10:00|19211.4|19207.4|19197.3|19193.3|19211.4|19207.4|19194.2|19190.2|386
1634552100000|2021-10-18 10:15:00|19200.4|19196.4|19212.9|19208.9|19212.9|19208.9|19198.9|19194.9|323
1634552400000|2021-10-18 10:20:00|19214.5|19210.5|19209.8|19205.8|19216.1|19212.1|19203.6|19199.6|237
1634552700000|2021-10-18 10:25:00|19208.3|19204.3|19206.7|19202.7|19209.8|19205.8|19203.6|19199.6|183
1634553000000|2021-10-18 10:30:00|19209.8|19205.8|19206.7|19202.7|19212.9|19208.9|19197.3|19193.3|251
1634553300000|2021-10-18 10:35:00|19209.8|19205.8|19200.4|19196.4|19212.9|19208.9|19197.3|19193.3|438
1634553600000|2021-10-18 10:40:00|19202|19198|19222.3|19218.3|19222.3|19218.3|19200.4|19196.4|572
1634553900000|2021-10-18 10:45:00|19225.4|19221.4|19231.7|19227.7|19234.8|19230.8|19222.3|19218.3|247
1634554200000|2021-10-18 10:50:00|19234.8|19230.8|19237.9|19233.9|19241.1|19237.1|19228.6|19224.6|424
1634554500000|2021-10-18 10:55:00|19241.1|19237.1|19241.1|19237.1|19244.2|19240.2|19231.7|19227.7|336
1634554800000|2021-10-18 11:00:00|19242.6|19238.6|19253.6|19249.6|19259.8|19255.8|19241.1|19237.1|478
1634555100000|2021-10-18 11:05:00|19250.4|19246.4|19259.8|19255.8|19269.2|19265.2|19250.4|19246.4|270
1634555400000|2021-10-18 11:10:00|19262.9|19258.9|19292.6|19288.6|19292.6|19288.6|19259.8|19255.8|398
1634555700000|2021-10-18 11:15:00|19291.1|19287.1|19291.1|19287.1|19292.6|19288.6|19281.7|19277.7|572
1634556000000|2021-10-18 11:20:00|19287.9|19283.9|19284.8|19280.8|19300.4|19296.4|19284.8|19280.8|378
1634556300000|2021-10-18 11:25:00|19286.4|19282.4|19294.2|19290.2|19294.2|19290.2|19284.8|19280.8|226
1634556600000|2021-10-18 11:30:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19291.1|19287.1|341
1634556900000|2021-10-18 11:35:00|19300.4|19296.4|19303.6|19299.6|19325.4|19321.4|19297.3|19293.3|999
1634557200000|2021-10-18 11:40:00|19300.4|19296.4|19297.3|19293.3|19302|19298|19287.9|19283.9|495
1634557500000|2021-10-18 11:45:00|19300.4|19296.4|19298.9|19294.9|19306.7|19302.7|19294.2|19290.2|639
1634557800000|2021-10-18 11:50:00|19300.4|19296.4|19303.6|19299.6|19309.8|19305.8|19291.1|19287.1|400
1634558100000|2021-10-18 11:55:00|19300.4|19296.4|19312.9|19308.9|19312.9|19308.9|19297.3|19293.3|474
1634558400000|2021-10-18 12:00:00|19316.1|19312.1|19322.3|19318.3|19325.4|19321.4|19297.3|19293.3|561
1634558700000|2021-10-18 12:05:00|19325.4|19321.4|19344.2|19340.2|19347.3|19343.3|19322.3|19318.3|944
1634559000000|2021-10-18 12:10:00|19341.1|19337.1|19331.7|19327.7|19350.4|19346.4|19316.1|19312.1|730
1634559300000|2021-10-18 12:15:00|19330.1|19326.1|19312.9|19308.9|19339.5|19335.5|19312.9|19308.9|495
1634559600000|2021-10-18 12:20:00|19309.8|19305.8|19303.6|19299.6|19322.3|19318.3|19294.2|19290.2|952
1634559900000|2021-10-18 12:25:00|19300.4|19296.4|19294.2|19290.2|19303.6|19299.6|19284.8|19280.8|765
1634560200000|2021-10-18 12:30:00|19297.3|19293.3|19303.6|19299.6|19319.2|19315.2|19294.2|19290.2|782
1634560500000|2021-10-18 12:35:00|19300.4|19296.4|19287.9|19283.9|19300.4|19296.4|19278.6|19274.6|902
1634560800000|2021-10-18 12:40:00|19284.8|19280.8|19270.8|19266.8|19284.8|19280.8|19256.7|19252.7|910
1634561100000|2021-10-18 12:45:00|19269.2|19265.2|19225.4|19221.4|19270.8|19266.8|19225.4|19221.4|1383
1634561400000|2021-10-18 12:50:00|19227|19223|19219.2|19215.2|19244.2|19240.2|19216.1|19212.1|1068
1634561700000|2021-10-18 12:55:00|19222.3|19218.3|19241.1|19237.1|19250.4|19246.4|19219.2|19215.2|906
1634562000000|2021-10-18 13:00:00|19244.2|19240.2|19241.1|19237.1|19256.7|19252.7|19241.1|19237.1|627
1634562300000|2021-10-18 13:05:00|19244.2|19240.2|19244.2|19240.2|19250.4|19246.4|19228.6|19224.6|719
1634562600000|2021-10-18 13:10:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19222.3|19218.3|624
1634562900000|2021-10-18 13:15:00|19241.1|19237.1|19241.1|19237.1|19256.7|19252.7|19237.9|19233.9|1024
1634563200000|2021-10-18 13:20:00|19244.2|19240.2|19225.4|19221.4|19253.6|19249.6|19222.3|19218.3|724
1634563500000|2021-10-18 13:25:00|19227|19223|19262.9|19258.9|19262.9|19258.9|19225.4|19221.4|766
1634563800000|2021-10-18 13:30:00|19259.8|19255.8|19269.2|19265.2|19281.7|19277.7|19250.4|19246.4|1259
1634564100000|2021-10-18 13:35:00|19266.1|19262.1|19266.1|19262.1|19269.2|19265.2|19247.3|19243.3|1063
1634564400000|2021-10-18 13:40:00|19267.6|19263.6|19225.4|19221.4|19267.6|19263.6|19219.2|19215.2|1258
1634564700000|2021-10-18 13:45:00|19228.6|19224.6|19231.7|19227.7|19231.7|19227.7|19203.6|19199.6|1079
1634565000000|2021-10-18 13:50:00|19237.9|19233.9|19250.4|19246.4|19250.4|19246.4|19228.6|19224.6|756
1634565300000|2021-10-18 13:55:00|19248.9|19244.9|19275.4|19271.4|19278.6|19274.6|19247.3|19243.3|712
1634565600000|2021-10-18 14:00:00|19278.6|19274.6|19284.8|19280.8|19294.2|19290.2|19262.9|19258.9|1246
1634565900000|2021-10-18 14:05:00|19286.4|19282.4|19300.4|19296.4|19303.6|19299.6|19281.7|19277.7|725
1634566200000|2021-10-18 14:10:00|19303.6|19299.6|19300.4|19296.4|19306.7|19302.7|19294.2|19290.2|658
1634566500000|2021-10-18 14:15:00|19303.6|19299.6|19306.7|19302.7|19309.8|19305.8|19294.2|19290.2|871
1634566800000|2021-10-18 14:20:00|19309.8|19305.8|19306.7|19302.7|19322.3|19318.3|19306.7|19302.7|737
1634567100000|2021-10-18 14:25:00|19309.8|19305.8|19337.9|19333.9|19337.9|19333.9|19306.7|19302.7|2999
1634567400000|2021-10-18 14:30:00|19341.1|19337.1|19344.2|19340.2|19359.8|19355.8|19334.8|19330.8|1979
1634567700000|2021-10-18 14:35:00|19342.6|19338.6|19341.1|19337.1|19350.4|19346.4|19337.9|19333.9|662
1634568000000|2021-10-18 14:40:00|19342.6|19338.6|19331.7|19327.7|19350.4|19346.4|19331.7|19327.7|710
1634568300000|2021-10-18 14:45:00|19333.3|19329.3|19334.8|19330.8|19341.1|19337.1|19325.4|19321.4|695
1634568600000|2021-10-18 14:50:00|19337.9|19333.9|19331.7|19327.7|19341.1|19337.1|19328.6|19324.6|567
1634568900000|2021-10-18 14:55:00|19334.8|19330.8|19325.4|19321.4|19341.1|19337.1|19325.4|19321.4|705
1634569200000|2021-10-18 15:00:00|19328.6|19324.6|19328.6|19324.6|19344.2|19340.2|19325.4|19321.4|655
1634569500000|2021-10-18 15:05:00|19325.4|19321.4|19325.4|19321.4|19334.8|19330.8|19322.3|19318.3|548
1634569800000|2021-10-18 15:10:00|19328.6|19324.6|19316.1|19312.1|19331.7|19327.7|19309.8|19305.8|677
1634570100000|2021-10-18 15:15:00|19312.9|19308.9|19303.6|19299.6|19312.9|19308.9|19303.6|19299.6|336
1634570400000|2021-10-18 15:20:00|19305.1|19301.1|19312.9|19308.9|19316.1|19312.1|19303.6|19299.6|506
1634570700000|2021-10-18 15:25:00|19316.1|19312.1|19328.6|19324.6|19331.7|19327.7|19309.8|19305.8|453
1634571000000|2021-10-18 15:30:00|19331.7|19327.7|19319.2|19315.2|19337.9|19333.9|19319.2|19315.2|394
1634571300000|2021-10-18 15:35:00|19316.1|19312.1|19320.8|19316.8|19322.3|19318.3|19309.8|19305.8|467
1634571600000|2021-10-18 15:40:00|19319.2|19315.2|19319.2|19315.2|19325.4|19321.4|19319.2|19315.2|324
1634571900000|2021-10-18 15:45:00|19322.3|19318.3|19319.2|19315.2|19325.4|19321.4|19316.1|19312.1|327
1634572200000|2021-10-18 15:50:00|19316.1|19312.1|19316.1|19312.1|19320.8|19316.8|19312.9|19308.9|496
1634572500000|2021-10-18 15:55:00|19312.9|19308.9|19316.1|19312.1|19319.2|19315.2|19309.8|19305.8|264
1634572800000|2021-10-18 16:00:00|19312.9|19308.9|19309.8|19305.8|19316.1|19312.1|19306.7|19302.7|378
1634573100000|2021-10-18 16:05:00|19312.9|19308.9|19316.1|19312.1|19316.1|19312.1|19306.7|19302.7|408
1634573400000|2021-10-18 16:10:00|19312.9|19308.9|19312.9|19308.9|19316.1|19312.1|19309.8|19305.8|377
1634573700000|2021-10-18 16:15:00|19309.8|19305.8|19312.9|19308.9|19316.1|19312.1|19309.8|19305.8|261
1634574000000|2021-10-18 16:20:00|19316.1|19312.1|19306.7|19302.7|19316.1|19312.1|19306.7|19302.7|283
1634574300000|2021-10-18 16:25:00|19309.8|19305.8|19300.4|19296.4|19309.8|19305.8|19297.3|19293.3|428
1634574600000|2021-10-18 16:30:00|19303.6|19299.6|19297.3|19293.3|19303.6|19299.6|19294.2|19290.2|563
1634574900000|2021-10-18 16:35:00|19294.2|19290.2|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|455
1634575200000|2021-10-18 16:40:00|19291.1|19287.1|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|206
1634575500000|2021-10-18 16:45:00|19287.9|19283.9|19294.2|19290.2|19294.2|19290.2|19287.9|19283.9|240
1634575800000|2021-10-18 16:50:00|19292.6|19288.6|19297.3|19293.3|19297.3|19293.3|19292.6|19288.6|78
1634576100000|2021-10-18 16:55:00|19300.4|19296.4|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|259
1634576400000|2021-10-18 17:00:00|19297.3|19293.3|19284.8|19280.8|19300.4|19296.4|19284.8|19280.8|315
1634576700000|2021-10-18 17:05:00|19287.9|19283.9|19294.2|19290.2|19294.2|19290.2|19287.9|19283.9|226
1634577000000|2021-10-18 17:10:00|19297.3|19293.3|19300.4|19296.4|19300.4|19296.4|19291.1|19287.1|658
1634577300000|2021-10-18 17:15:00|19297.3|19293.3|19297.3|19293.3|19297.3|19293.3|19297.3|19293.3|56
1634577600000|2021-10-18 17:20:00|19294.2|19290.2|19300.4|19296.4|19303.6|19299.6|19291.1|19287.1|160
1634577900000|2021-10-18 17:25:00|19303.6|19299.6|19312.9|19308.9|19312.9|19308.9|19300.4|19296.4|175
1634578200000|2021-10-18 17:30:00|19316.1|19312.1|19322.3|19318.3|19322.3|19318.3|19312.9|19308.9|322
1634578500000|2021-10-18 17:35:00|19319.2|19315.2|19331.7|19327.7|19331.7|19327.7|19319.2|19315.2|342
1634578800000|2021-10-18 17:40:00|19334.8|19330.8|19344.2|19340.2|19344.2|19340.2|19331.7|19327.7|145
1634579100000|2021-10-18 17:45:00|19347.3|19343.3|19356.7|19352.7|19356.7|19352.7|19347.3|19343.3|524
1634579400000|2021-10-18 17:50:00|19359.8|19355.8|19381.7|19377.7|19381.7|19377.7|19359.8|19355.8|844
1634579700000|2021-10-18 17:55:00|19384.8|19380.8|19381.7|19377.7|19387.9|19383.9|19377|19373|594
1634580000000|2021-10-18 18:00:00|19378.6|19374.6|19375.4|19371.4|19381.7|19377.7|19372.3|19368.3|302
1634580300000|2021-10-18 18:05:00|19378.6|19374.6|19369.2|19365.2|19378.6|19374.6|19366.1|19362.1|294
1634580600000|2021-10-18 18:10:00|19366.1|19362.1|19356.7|19352.7|19369.2|19365.2|19356.7|19352.7|472
1634580900000|2021-10-18 18:15:00|19359.8|19355.8|19372.3|19368.3|19375.4|19371.4|19358.3|19354.3|559
1634581200000|2021-10-18 18:20:00|19375.4|19371.4|19375.4|19371.4|19381.7|19377.7|19372.3|19368.3|791
1634581500000|2021-10-18 18:25:00|19378.6|19374.6|19378.6|19374.6|19378.6|19374.6|19375.4|19371.4|210
1634581800000|2021-10-18 18:30:00|19375.4|19371.4|19369.2|19365.2|19378.6|19374.6|19362.9|19358.9|382
1634582100000|2021-10-18 18:35:00|19366.1|19362.1|19364.5|19360.5|19369.2|19365.2|19362.9|19358.9|175
1634582400000|2021-10-18 18:40:00|19362.9|19358.9|19362.9|19358.9|19366.1|19362.1|19359.8|19355.8|209
1634582700000|2021-10-18 18:45:00|19359.8|19355.8|19359.8|19355.8|19366.1|19362.1|19356.7|19352.7|448
1634583000000|2021-10-18 18:50:00|19362.9|19358.9|19362.9|19358.9|19369.2|19365.2|19359.8|19355.8|227
1634583300000|2021-10-18 18:55:00|19361.4|19357.4|19362.9|19358.9|19369.2|19365.2|19356.7|19352.7|1040
1634583600000|2021-10-18 19:00:00|19359.8|19355.8|19362.9|19358.9|19362.9|19358.9|19353.6|19349.6|599
1634583900000|2021-10-18 19:05:00|19364.5|19360.5|19372.3|19368.3|19372.3|19368.3|19362.9|19358.9|238
1634584200000|2021-10-18 19:10:00|19370.8|19366.8|19378.6|19374.6|19384.8|19380.8|19369.2|19365.2|285
1634584500000|2021-10-18 19:15:00|19380.1|19376.1|19381.7|19377.7|19387.9|19383.9|19378.6|19374.6|308
1634584800000|2021-10-18 19:20:00|19378.6|19374.6|19378.6|19374.6|19384.8|19380.8|19372.3|19368.3|469
1634585100000|2021-10-18 19:25:00|19381.7|19377.7|19383.3|19379.3|19387.9|19383.9|19378.6|19374.6|550
1634585400000|2021-10-18 19:30:00|19381.7|19377.7|19375.4|19371.4|19384.8|19380.8|19372.3|19368.3|368
1634585700000|2021-10-18 19:35:00|19373.9|19369.9|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|181
1634586000000|2021-10-18 19:40:00|19378.6|19374.6|19375.4|19371.4|19378.6|19374.6|19375.4|19371.4|238
1634586300000|2021-10-18 19:45:00|19372.3|19368.3|19359.8|19355.8|19375.4|19371.4|19353.6|19349.6|473
1634586600000|2021-10-18 19:50:00|19356.7|19352.7|19350.4|19346.4|19359.8|19355.8|19350.4|19346.4|384
1634586900000|2021-10-18 19:55:00|19353.6|19349.6|19347.3|19343.3|19356.7|19352.7|19341.1|19337.1|1069
1634587200000|2021-10-18 20:00:00|19345.8|19341.8|19328.6|19324.6|19345.8|19341.8|19316.1|19312.1|1347
1634587500000|2021-10-18 20:05:00|19331.7|19327.7|19334.8|19330.8|19337.9|19333.9|19328.6|19324.6|255
1634587800000|2021-10-18 20:10:00|19331.7|19327.7|19328.6|19324.6|19337.9|19333.9|19328.6|19324.6|582
1634588100000|2021-10-18 20:15:00|19331.7|19327.7|19331.7|19327.7|19334.8|19330.8|19328.6|19324.6|242
1634588400000|2021-10-18 20:20:00|19334.8|19330.8|19334.8|19330.8|19334.8|19330.8|19331.7|19327.7|295
1634588700000|2021-10-18 20:25:00|19331.7|19327.7|19328.6|19324.6|19331.7|19327.7|19319.2|19315.2|342
1634589000000|2021-10-18 20:30:00|19331.7|19327.7|19330.1|19326.1|19337.9|19333.9|19320.8|19316.8|546
1634589300000|2021-10-18 20:35:00|19331.7|19327.7|19334.8|19330.8|19334.8|19330.8|19328.6|19324.6|94
1634589600000|2021-10-18 20:40:00|19337.9|19333.9|19331.7|19327.7|19341.1|19337.1|19331.7|19327.7|147
1634589900000|2021-10-18 20:45:00|19334.8|19330.8|19319.2|19315.2|19334.8|19330.8|19319.2|19315.2|144
1634590200000|2021-10-18 20:50:00|19317.6|19313.6|19311.4|19307.4|19317.6|19313.6|19306.7|19302.7|264
1634590500000|2021-10-18 20:55:00|19312.9|19308.9|19294.2|19290.2|19312.9|19308.9|19294.2|19290.2|320
1634594400000|2021-10-18 22:00:00|19300.4|19296.4|19309.8|19305.8|19309.8|19305.8|19295.8|19291.8|81
1634594700000|2021-10-18 22:05:00|19312.9|19308.9|19303.6|19299.6|19312.9|19308.9|19302|19298|108
1634595000000|2021-10-18 22:10:00|19306.7|19302.7|19316.1|19312.1|19317.6|19313.6|19306.7|19302.7|47
1634595300000|2021-10-18 22:15:00|19314.5|19310.5|19316.1|19312.1|19316.1|19312.1|19314.5|19310.5|5
1634595600000|2021-10-18 22:20:00|19314.5|19310.5|19316.1|19312.1|19316.1|19312.1|19314.5|19310.5|0
1634595900000|2021-10-18 22:25:00|19319.2|19315.2|19316.1|19312.1|19322.3|19318.3|19314.5|19310.5|18
1634596200000|2021-10-18 22:30:00|19319.2|19315.2|19319.2|19315.2|19319.2|19315.2|19319.2|19315.2|25
1634596500000|2021-10-18 22:35:00|19325.4|19321.4|19320.8|19316.8|19325.4|19321.4|19319.2|19315.2|74
1634596800000|2021-10-18 22:40:00|19319.2|19315.2|19320.8|19316.8|19322.3|19318.3|19317.6|19313.6|13
1634597100000|2021-10-18 22:45:00|19319.2|19315.2|19323.9|19319.9|19323.9|19319.9|19319.2|19315.2|9
1634597400000|2021-10-18 22:50:00|19325.4|19321.4|19320.8|19316.8|19325.4|19321.4|19319.2|19315.2|14
1634597700000|2021-10-18 22:55:00|19319.2|19315.2|19320.8|19316.8|19320.8|19316.8|19319.2|19315.2|6
1634598000000|2021-10-18 23:00:00|19319.2|19315.2|19316.1|19312.1|19319.2|19315.2|19309.8|19305.8|33
1634598300000|2021-10-18 23:05:00|19319.2|19315.2|19322.3|19318.3|19322.3|19318.3|19319.2|19315.2|9
1634598600000|2021-10-18 23:10:00|19320.8|19316.8|19322.3|19318.3|19322.3|19318.3|19320.8|19316.8|0
1634598900000|2021-10-18 23:15:00|19319.2|19315.2|19319.2|19315.2|19322.3|19318.3|19316.1|19312.1|20
1634599200000|2021-10-18 23:20:00|19320.8|19316.8|19319.2|19315.2|19322.3|19318.3|19319.2|19315.2|25
1634599500000|2021-10-18 23:25:00|19322.3|19318.3|19328.6|19324.6|19328.6|19324.6|19319.2|19315.2|31
1634599800000|2021-10-18 23:30:00|19327|19323|19319.2|19315.2|19328.6|19324.6|19319.2|19315.2|105
1634600100000|2021-10-18 23:35:00|19320.8|19316.8|19331.7|19327.7|19334.8|19330.8|19319.2|19315.2|55
1634600400000|2021-10-18 23:40:00|19330.1|19326.1|19328.6|19324.6|19334.8|19330.8|19328.6|19324.6|37
1634600700000|2021-10-18 23:45:00|19327|19323|19328.6|19324.6|19334.8|19330.8|19327|19323|26
1634601000000|2021-10-18 23:50:00|19331.7|19327.7|19331.7|19327.7|19337.9|19333.9|19328.6|19324.6|50
1634601300000|2021-10-18 23:55:00|19328.6|19324.6|19333.3|19329.3|19334.8|19330.8|19328.6|19324.6|50
1634601600000|2021-10-19 00:00:00|19334.8|19330.8|19334.8|19330.8|19334.8|19330.8|19328.6|19324.6|38
1634601900000|2021-10-19 00:05:00|19333.3|19329.3|19341.1|19337.1|19341.1|19337.1|19331.7|19327.7|27
1634602200000|2021-10-19 00:10:00|19342.6|19338.6|19341.1|19337.1|19347.3|19343.3|19341.1|19337.1|53
1634602500000|2021-10-19 00:15:00|19344.2|19340.2|19348.9|19344.9|19348.9|19344.9|19339.5|19335.5|76
1634602800000|2021-10-19 00:20:00|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|19347.3|19343.3|32
1634603100000|2021-10-19 00:25:00|19352|19348|19350.4|19346.4|19353.6|19349.6|19347.3|19343.3|50
1634603400000|2021-10-19 00:30:00|19347.3|19343.3|19350.4|19346.4|19353.6|19349.6|19347.3|19343.3|44
1634603700000|2021-10-19 00:35:00|19352|19348|19359.8|19355.8|19362.9|19358.9|19350.4|19346.4|108
1634604000000|2021-10-19 00:40:00|19358.3|19354.3|19353.6|19349.6|19359.8|19355.8|19350.4|19346.4|70
1634604300000|2021-10-19 00:45:00|19352|19348|19355.1|19351.1|19356.7|19352.7|19352|19348|78
1634604600000|2021-10-19 00:50:00|19353.6|19349.6|19366.1|19362.1|19366.1|19362.1|19353.6|19349.6|32
1634604900000|2021-10-19 00:55:00|19369.2|19365.2|19372.3|19368.3|19375.4|19371.4|19366.1|19362.1|118
1634605200000|2021-10-19 01:00:00|19375.4|19371.4|19375.4|19371.4|19378.6|19374.6|19372.3|19368.3|80
1634605500000|2021-10-19 01:05:00|19377|19373|19375.4|19371.4|19378.6|19374.6|19369.2|19365.2|73
1634605800000|2021-10-19 01:10:00|19378.6|19374.6|19381.7|19377.7|19384.8|19380.8|19378.6|19374.6|84
1634606100000|2021-10-19 01:15:00|19380.1|19376.1|19372.3|19368.3|19381.7|19377.7|19372.3|19368.3|77
1634606400000|2021-10-19 01:20:00|19375.4|19371.4|19375.4|19371.4|19375.4|19371.4|19369.2|19365.2|67
1634606700000|2021-10-19 01:25:00|19378.6|19374.6|19378.6|19374.6|19384.8|19380.8|19378.6|19374.6|54
1634607000000|2021-10-19 01:30:00|19377|19373|19377|19373|19378.6|19374.6|19375.4|19371.4|33
1634607300000|2021-10-19 01:35:00|19378.6|19374.6|19378.6|19374.6|19380.1|19376.1|19375.4|19371.4|31
1634607600000|2021-10-19 01:40:00|19375.4|19371.4|19378.6|19374.6|19378.6|19374.6|19375.4|19371.4|30
1634607900000|2021-10-19 01:45:00|19375.4|19371.4|19369.2|19365.2|19375.4|19371.4|19362.9|19358.9|140
1634608200000|2021-10-19 01:50:00|19367.6|19363.6|19356.7|19352.7|19369.2|19365.2|19356.7|19352.7|97
1634608500000|2021-10-19 01:55:00|19353.6|19349.6|19347.3|19343.3|19356.7|19352.7|19347.3|19343.3|78
1634608800000|2021-10-19 02:00:00|19344.2|19340.2|19350.4|19346.4|19353.6|19349.6|19344.2|19340.2|65
1634609100000|2021-10-19 02:05:00|19352|19348|19353.6|19349.6|19353.6|19349.6|19352|19348|24
1634609400000|2021-10-19 02:10:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19356.7|19352.7|51
1634609700000|2021-10-19 02:15:00|19353.6|19349.6|19350.4|19346.4|19353.6|19349.6|19350.4|19346.4|38
1634610000000|2021-10-19 02:20:00|19352|19348|19345.8|19341.8|19352|19348|19344.2|19340.2|75
1634610300000|2021-10-19 02:25:00|19347.3|19343.3|19347.3|19343.3|19350.4|19346.4|19347.3|19343.3|26
1634610600000|2021-10-19 02:30:00|19344.2|19340.2|19350.4|19346.4|19350.4|19346.4|19344.2|19340.2|40
1634610900000|2021-10-19 02:35:00|19352|19348|19350.4|19346.4|19353.6|19349.6|19350.4|19346.4|10
1634611200000|2021-10-19 02:40:00|19353.6|19349.6|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|52
1634611500000|2021-10-19 02:45:00|19352|19348|19344.2|19340.2|19353.6|19349.6|19341.1|19337.1|70
1634611800000|2021-10-19 02:50:00|19347.3|19343.3|19342.6|19338.6|19350.4|19346.4|19341.1|19337.1|69
1634612100000|2021-10-19 02:55:00|19344.2|19340.2|19347.3|19343.3|19347.3|19343.3|19344.2|19340.2|54
1634612400000|2021-10-19 03:00:00|19344.2|19340.2|19359.8|19355.8|19359.8|19355.8|19344.2|19340.2|68
1634612700000|2021-10-19 03:05:00|19356.7|19352.7|19359.8|19355.8|19362.9|19358.9|19356.7|19352.7|153
1634613000000|2021-10-19 03:10:00|19362.9|19358.9|19369.2|19365.2|19369.2|19365.2|19362.9|19358.9|42
1634613300000|2021-10-19 03:15:00|19372.3|19368.3|19372.3|19368.3|19375.4|19371.4|19372.3|19368.3|98
1634613600000|2021-10-19 03:20:00|19375.4|19371.4|19372.3|19368.3|19375.4|19371.4|19372.3|19368.3|46
1634613900000|2021-10-19 03:25:00|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|17
1634614200000|2021-10-19 03:30:00|19367.6|19363.6|19373.9|19369.9|19375.4|19371.4|19366.1|19362.1|76
1634614500000|2021-10-19 03:35:00|19372.3|19368.3|19381.7|19377.7|19381.7|19377.7|19369.2|19365.2|62
1634614800000|2021-10-19 03:40:00|19378.6|19374.6|19370.8|19366.8|19378.6|19374.6|19370.8|19366.8|72
1634615100000|2021-10-19 03:45:00|19369.2|19365.2|19375.4|19371.4|19375.4|19371.4|19369.2|19365.2|35
1634615400000|2021-10-19 03:50:00|19378.6|19374.6|19384.8|19380.8|19384.8|19380.8|19378.6|19374.6|98
1634615700000|2021-10-19 03:55:00|19386.4|19382.4|19387.9|19383.9|19389.5|19385.5|19384.8|19380.8|65
1634616000000|2021-10-19 04:00:00|19386.4|19382.4|19387.9|19383.9|19391.1|19387.1|19384.8|19380.8|55
1634616300000|2021-10-19 04:05:00|19384.8|19380.8|19391.1|19387.1|19391.1|19387.1|19384.8|19380.8|38
1634616600000|2021-10-19 04:10:00|19387.9|19383.9|19381.7|19377.7|19387.9|19383.9|19381.7|19377.7|18
1634616900000|2021-10-19 04:15:00|19384.8|19380.8|19381.7|19377.7|19384.8|19380.8|19381.7|19377.7|33
1634617200000|2021-10-19 04:20:00|19383.3|19379.3|19381.7|19377.7|19384.8|19380.8|19378.6|19374.6|31
1634617500000|2021-10-19 04:25:00|19378.6|19374.6|19378.6|19374.6|19378.6|19374.6|19378.6|19374.6|35
1634617800000|2021-10-19 04:30:00|19380.1|19376.1|19381.7|19377.7|19384.8|19380.8|19378.6|19374.6|121
1634618100000|2021-10-19 04:35:00|19384.8|19380.8|19387.9|19383.9|19387.9|19383.9|19381.7|19377.7|43
1634618400000|2021-10-19 04:40:00|19384.8|19380.8|19370.8|19366.8|19387.9|19383.9|19369.2|19365.2|130
1634618700000|2021-10-19 04:45:00|19369.2|19365.2|19369.2|19365.2|19375.4|19371.4|19369.2|19365.2|39
1634619000000|2021-10-19 04:50:00|19370.8|19366.8|19364.5|19360.5|19372.3|19368.3|19362.9|19358.9|44
1634619300000|2021-10-19 04:55:00|19362.9|19358.9|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|21
1634619600000|2021-10-19 05:00:00|19364.5|19360.5|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|9
1634619900000|2021-10-19 05:05:00|19364.5|19360.5|19355.1|19351.1|19364.5|19360.5|19353.6|19349.6|74
1634620200000|2021-10-19 05:10:00|19353.6|19349.6|19355.1|19351.1|19356.7|19352.7|19353.6|19349.6|38
1634620500000|2021-10-19 05:15:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19355.1|19351.1|43
1634620800000|2021-10-19 05:20:00|19359.8|19355.8|19362.9|19358.9|19362.9|19358.9|19356.7|19352.7|40
1634621100000|2021-10-19 05:25:00|19361.4|19357.4|19366.1|19362.1|19366.1|19362.1|19359.8|19355.8|89
1634621400000|2021-10-19 05:30:00|19362.9|19358.9|19366.1|19362.1|19366.1|19362.1|19362.9|19358.9|43
1634621700000|2021-10-19 05:35:00|19362.9|19358.9|19369.2|19365.2|19372.3|19368.3|19362.9|19358.9|63
1634622000000|2021-10-19 05:40:00|19372.3|19368.3|19372.3|19368.3|19375.4|19371.4|19370.8|19366.8|52
1634622300000|2021-10-19 05:45:00|19373.9|19369.9|19375.4|19371.4|19377|19373|19372.3|19368.3|92
1634622600000|2021-10-19 05:50:00|19373.9|19369.9|19372.3|19368.3|19375.4|19371.4|19372.3|19368.3|37
1634622900000|2021-10-19 05:55:00|19369.2|19365.2|19362.9|19358.9|19372.3|19368.3|19359.8|19355.8|82
1634623200000|2021-10-19 06:00:00|19364.5|19360.5|19347.3|19343.3|19366.1|19362.1|19342.6|19338.6|134
1634623500000|2021-10-19 06:05:00|19344.2|19340.2|19341.1|19337.1|19345.8|19341.8|19337.9|19333.9|116
1634623800000|2021-10-19 06:10:00|19344.2|19340.2|19353.6|19349.6|19353.6|19349.6|19344.2|19340.2|114
1634624100000|2021-10-19 06:15:00|19352|19348|19341.1|19337.1|19356.7|19352.7|19334.8|19330.8|137
1634624400000|2021-10-19 06:20:00|19339.5|19335.5|19334.8|19330.8|19339.5|19335.5|19328.6|19324.6|75
1634624700000|2021-10-19 06:25:00|19333.3|19329.3|19347.3|19343.3|19347.3|19343.3|19331.7|19327.7|35
1634625000000|2021-10-19 06:30:00|19348.9|19344.9|19356.7|19352.7|19372.3|19368.3|19348.9|19344.9|156
1634625300000|2021-10-19 06:35:00|19358.3|19354.3|19345.8|19341.8|19358.3|19354.3|19337.9|19333.9|301
1634625600000|2021-10-19 06:40:00|19347.3|19343.3|19350.4|19346.4|19356.7|19352.7|19337.9|19333.9|191
1634625900000|2021-10-19 06:45:00|19347.3|19343.3|19350.4|19346.4|19362.9|19358.9|19347.3|19343.3|266
1634626200000|2021-10-19 06:50:00|19352|19348|19364.5|19360.5|19366.1|19362.1|19350.4|19346.4|269
1634626500000|2021-10-19 06:55:00|19366.1|19362.1|19375.4|19371.4|19375.4|19371.4|19359.8|19355.8|151
1634626800000|2021-10-19 07:00:00|19372.3|19368.3|19353.6|19349.6|19381.7|19377.7|19350.4|19346.4|400
1634627100000|2021-10-19 07:05:00|19355.1|19351.1|19333.3|19329.3|19355.1|19351.1|19331.7|19327.7|367
1634627400000|2021-10-19 07:10:00|19334.8|19330.8|19289.5|19285.5|19334.8|19330.8|19289.5|19285.5|411
1634627700000|2021-10-19 07:15:00|19287.9|19283.9|19300.4|19296.4|19303.6|19299.6|19275.4|19271.4|719
1634628000000|2021-10-19 07:20:00|19297.3|19293.3|19325.4|19321.4|19328.6|19324.6|19291.1|19287.1|322
1634628300000|2021-10-19 07:25:00|19327|19323|19316.1|19312.1|19337.9|19333.9|19312.9|19308.9|386
1634628600000|2021-10-19 07:30:00|19312.9|19308.9|19316.1|19312.1|19328.6|19324.6|19309.8|19305.8|384
1634628900000|2021-10-19 07:35:00|19319.2|19315.2|19287.9|19283.9|19319.2|19315.2|19284.8|19280.8|532
1634629200000|2021-10-19 07:40:00|19291.1|19287.1|19291.1|19287.1|19297.3|19293.3|19284.8|19280.8|220
1634629500000|2021-10-19 07:45:00|19294.2|19290.2|19278.6|19274.6|19294.2|19290.2|19275.4|19271.4|313
1634629800000|2021-10-19 07:50:00|19280.1|19276.1|19287.9|19283.9|19297.3|19293.3|19280.1|19276.1|160
1634630100000|2021-10-19 07:55:00|19286.4|19282.4|19291.1|19287.1|19306.7|19302.7|19286.4|19282.4|246
1634630400000|2021-10-19 08:00:00|19287.9|19283.9|19294.2|19290.2|19294.2|19290.2|19281.7|19277.7|269
1634630700000|2021-10-19 08:05:00|19291.1|19287.1|19294.2|19290.2|19294.2|19290.2|19284.8|19280.8|174
1634631000000|2021-10-19 08:10:00|19297.3|19293.3|19300.4|19296.4|19303.6|19299.6|19294.2|19290.2|312
1634631300000|2021-10-19 08:15:00|19298.9|19294.9|19300.4|19296.4|19300.4|19296.4|19284.8|19280.8|149
1634631600000|2021-10-19 08:20:00|19298.9|19294.9|19297.3|19293.3|19300.4|19296.4|19294.2|19290.2|173
1634631900000|2021-10-19 08:25:00|19300.4|19296.4|19303.6|19299.6|19309.8|19305.8|19297.3|19293.3|247
1634632200000|2021-10-19 08:30:00|19300.4|19296.4|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|132
1634632500000|2021-10-19 08:35:00|19300.4|19296.4|19300.4|19296.4|19300.4|19296.4|19294.2|19290.2|104
1634632800000|2021-10-19 08:40:00|19297.3|19293.3|19300.4|19296.4|19300.4|19296.4|19297.3|19293.3|138
1634633100000|2021-10-19 08:45:00|19303.6|19299.6|19297.3|19293.3|19303.6|19299.6|19294.2|19290.2|136
1634633400000|2021-10-19 08:50:00|19294.2|19290.2|19300.4|19296.4|19300.4|19296.4|19289.5|19285.5|159
1634633700000|2021-10-19 08:55:00|19298.9|19294.9|19294.2|19290.2|19300.4|19296.4|19294.2|19290.2|90
1634634000000|2021-10-19 09:00:00|19295.8|19291.8|19306.7|19302.7|19309.8|19305.8|19294.2|19290.2|158
1634634300000|2021-10-19 09:05:00|19303.6|19299.6|19284.8|19280.8|19306.7|19302.7|19284.8|19280.8|167
1634634600000|2021-10-19 09:10:00|19286.4|19282.4|19291.1|19287.1|19294.2|19290.2|19284.8|19280.8|234
1634634900000|2021-10-19 09:15:00|19294.2|19290.2|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|149
1634635200000|2021-10-19 09:20:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19291.1|19287.1|117
1634635500000|2021-10-19 09:25:00|19294.2|19290.2|19287.9|19283.9|19297.3|19293.3|19284.8|19280.8|362
1634635800000|2021-10-19 09:30:00|19284.8|19280.8|19281.7|19277.7|19291.1|19287.1|19278.6|19274.6|418
1634636100000|2021-10-19 09:35:00|19284.8|19280.8|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|148
1634636400000|2021-10-19 09:40:00|19287.9|19283.9|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|133
1634636700000|2021-10-19 09:45:00|19292.6|19288.6|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|74
1634637000000|2021-10-19 09:50:00|19287.9|19283.9|19281.7|19277.7|19291.1|19287.1|19275.4|19271.4|221
1634637300000|2021-10-19 09:55:00|19280.1|19276.1|19287.9|19283.9|19287.9|19283.9|19275.4|19271.4|238
1634637600000|2021-10-19 10:00:00|19284.8|19280.8|19278.6|19274.6|19287.9|19283.9|19278.6|19274.6|124
1634637900000|2021-10-19 10:05:00|19277|19273|19284.8|19280.8|19284.8|19280.8|19275.4|19271.4|108
1634638200000|2021-10-19 10:10:00|19287.9|19283.9|19278.6|19274.6|19287.9|19283.9|19275.4|19271.4|207
1634638500000|2021-10-19 10:15:00|19275.4|19271.4|19289.5|19285.5|19289.5|19285.5|19275.4|19271.4|126
1634638800000|2021-10-19 10:20:00|19287.9|19283.9|19281.7|19277.7|19294.2|19290.2|19281.7|19277.7|232
1634639100000|2021-10-19 10:25:00|19284.8|19280.8|19281.7|19277.7|19284.8|19280.8|19278.6|19274.6|53
1634639400000|2021-10-19 10:30:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19269.2|19265.2|195
1634639700000|2021-10-19 10:35:00|19275.4|19271.4|19269.2|19265.2|19278.6|19274.6|19269.2|19265.2|114
1634640000000|2021-10-19 10:40:00|19272.3|19268.3|19266.1|19262.1|19272.3|19268.3|19262.9|19258.9|162
1634640300000|2021-10-19 10:45:00|19269.2|19265.2|19259.8|19255.8|19270.8|19266.8|19256.7|19252.7|210
1634640600000|2021-10-19 10:50:00|19258.3|19254.3|19247.3|19243.3|19262.9|19258.9|19247.3|19243.3|191
1634640900000|2021-10-19 10:55:00|19248.9|19244.9|19253.6|19249.6|19258.3|19254.3|19241.1|19237.1|515
1634641200000|2021-10-19 11:00:00|19256.7|19252.7|19253.6|19249.6|19259.8|19255.8|19244.2|19240.2|305
1634641500000|2021-10-19 11:05:00|19250.4|19246.4|19250.4|19246.4|19253.6|19249.6|19244.2|19240.2|238
1634641800000|2021-10-19 11:10:00|19253.6|19249.6|19256.7|19252.7|19262.9|19258.9|19244.2|19240.2|298
1634642100000|2021-10-19 11:15:00|19255.1|19251.1|19262.9|19258.9|19262.9|19258.9|19250.4|19246.4|166
1634642400000|2021-10-19 11:20:00|19266.1|19262.1|19262.9|19258.9|19269.2|19265.2|19262.9|19258.9|109
1634642700000|2021-10-19 11:25:00|19266.1|19262.1|19262.9|19258.9|19266.1|19262.1|19253.6|19249.6|174
1634643000000|2021-10-19 11:30:00|19266.1|19262.1|19275.4|19271.4|19278.6|19274.6|19266.1|19262.1|200
1634643300000|2021-10-19 11:35:00|19277|19273|19269.2|19265.2|19281.7|19277.7|19269.2|19265.2|179
1634643600000|2021-10-19 11:40:00|19267.6|19263.6|19259.8|19255.8|19269.2|19265.2|19259.8|19255.8|176
1634643900000|2021-10-19 11:45:00|19258.3|19254.3|19247.3|19243.3|19258.3|19254.3|19244.2|19240.2|200
1634644200000|2021-10-19 11:50:00|19250.4|19246.4|19259.8|19255.8|19259.8|19255.8|19247.3|19243.3|230
1634644500000|2021-10-19 11:55:00|19258.3|19254.3|19259.8|19255.8|19269.2|19265.2|19256.7|19252.7|280
1634644800000|2021-10-19 12:00:00|19258.3|19254.3|19264.5|19260.5|19269.2|19265.2|19253.6|19249.6|428
1634645100000|2021-10-19 12:05:00|19262.9|19258.9|19237.9|19233.9|19266.1|19262.1|19234.8|19230.8|625
1634645400000|2021-10-19 12:10:00|19234.8|19230.8|19237.9|19233.9|19241.1|19237.1|19225.4|19221.4|747
1634645700000|2021-10-19 12:15:00|19234.8|19230.8|19231.7|19227.7|19247.3|19243.3|19225.4|19221.4|911
1634646000000|2021-10-19 12:20:00|19228.6|19224.6|19200.4|19196.4|19228.6|19224.6|19187.9|19183.9|1688
1634646300000|2021-10-19 12:25:00|19202|19198|19184.8|19180.8|19203.6|19199.6|19184.8|19180.8|687
1634646600000|2021-10-19 12:30:00|19187.9|19183.9|19212.9|19208.9|19212.9|19208.9|19178.6|19174.6|1125
1634646900000|2021-10-19 12:35:00|19216.1|19212.1|19212.9|19208.9|19222.3|19218.3|19206.7|19202.7|641
1634647200000|2021-10-19 12:40:00|19216.1|19212.1|19212.9|19208.9|19222.3|19218.3|19203.6|19199.6|616
1634647500000|2021-10-19 12:45:00|19216.1|19212.1|19212.9|19208.9|19225.4|19221.4|19212.9|19208.9|494
1634647800000|2021-10-19 12:50:00|19214.5|19210.5|19203.6|19199.6|19216.1|19212.1|19203.6|19199.6|526
1634648100000|2021-10-19 12:55:00|19206.7|19202.7|19184.8|19180.8|19209.8|19205.8|19181.7|19177.7|609
1634648400000|2021-10-19 13:00:00|19181.7|19177.7|19175.4|19171.4|19191.1|19187.1|19175.4|19171.4|686
1634648700000|2021-10-19 13:05:00|19177|19173|19187.9|19183.9|19191.1|19187.1|19172.3|19168.3|776
1634649000000|2021-10-19 13:10:00|19191.1|19187.1|19197.3|19193.3|19206.7|19202.7|19191.1|19187.1|609
1634649300000|2021-10-19 13:15:00|19194.2|19190.2|19219.2|19215.2|19222.3|19218.3|19192.6|19188.6|727
1634649600000|2021-10-19 13:20:00|19214.5|19210.5|19200.4|19196.4|19216.1|19212.1|19197.3|19193.3|456
1634649900000|2021-10-19 13:25:00|19202|19198|19212.9|19208.9|19212.9|19208.9|19197.3|19193.3|436
1634650200000|2021-10-19 13:30:00|19209.8|19205.8|19187.9|19183.9|19212.9|19208.9|19187.9|19183.9|671
1634650500000|2021-10-19 13:35:00|19186.4|19182.4|19181.7|19177.7|19191.1|19187.1|19172.3|19168.3|806
1634650800000|2021-10-19 13:40:00|19184.8|19180.8|19184.8|19180.8|19191.1|19187.1|19172.3|19168.3|619
1634651100000|2021-10-19 13:45:00|19187.9|19183.9|19209.8|19205.8|19212.9|19208.9|19184.8|19180.8|454
1634651400000|2021-10-19 13:50:00|19208.3|19204.3|19209.8|19205.8|19222.3|19218.3|19206.7|19202.7|368
1634651700000|2021-10-19 13:55:00|19206.7|19202.7|19197.3|19193.3|19209.8|19205.8|19178.6|19174.6|509
1634652000000|2021-10-19 14:00:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19184.8|19180.8|425
1634652300000|2021-10-19 14:05:00|19195.8|19191.8|19203.6|19199.6|19203.6|19199.6|19191.1|19187.1|472
1634652600000|2021-10-19 14:10:00|19202|19198|19194.2|19190.2|19206.7|19202.7|19191.1|19187.1|476
1634652900000|2021-10-19 14:15:00|19191.1|19187.1|19166.1|19162.1|19194.2|19190.2|19166.1|19162.1|761
1634653200000|2021-10-19 14:20:00|19169.2|19165.2|19178.6|19174.6|19184.8|19180.8|19166.1|19162.1|668
1634653500000|2021-10-19 14:25:00|19175.4|19171.4|19181.7|19177.7|19181.7|19177.7|19166.1|19162.1|439
1634653800000|2021-10-19 14:30:00|19184.8|19180.8|19166.1|19162.1|19184.8|19180.8|19162.9|19158.9|632
1634654100000|2021-10-19 14:35:00|19162.9|19158.9|19169.2|19165.2|19172.3|19168.3|19152|19148|667
1634654400000|2021-10-19 14:40:00|19170.8|19166.8|19150.4|19146.4|19172.3|19168.3|19150.4|19146.4|497
1634654700000|2021-10-19 14:45:00|19153.6|19149.6|19150.4|19146.4|19153.6|19149.6|19141.1|19137.1|1171
1634655000000|2021-10-19 14:50:00|19147.3|19143.3|19153.6|19149.6|19159.8|19155.8|19134.8|19130.8|1053
1634655300000|2021-10-19 14:55:00|19156.7|19152.7|19178.6|19174.6|19178.6|19174.6|19156.7|19152.7|1042
1634655600000|2021-10-19 15:00:00|19175.4|19171.4|19181.7|19177.7|19181.7|19177.7|19166.1|19162.1|609
1634655900000|2021-10-19 15:05:00|19180.1|19176.1|19175.4|19171.4|19181.7|19177.7|19172.3|19168.3|434
1634656200000|2021-10-19 15:10:00|19173.9|19169.9|19166.1|19162.1|19184.8|19180.8|19159.8|19155.8|711
1634656500000|2021-10-19 15:15:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|311
1634656800000|2021-10-19 15:20:00|19156.7|19152.7|19150.4|19146.4|19159.8|19155.8|19147.3|19143.3|414
1634657100000|2021-10-19 15:25:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19144.2|19140.2|550
1634657400000|2021-10-19 15:30:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19150.4|19146.4|543
1634657700000|2021-10-19 15:35:00|19150.4|19146.4|19131.7|19127.7|19153.6|19149.6|19131.7|19127.7|698
1634658000000|2021-10-19 15:40:00|19134.8|19130.8|19112.9|19108.9|19134.8|19130.8|19109.8|19105.8|847
1634658300000|2021-10-19 15:45:00|19109.8|19105.8|19112.9|19108.9|19116.1|19112.1|19106.7|19102.7|639
1634658600000|2021-10-19 15:50:00|19109.8|19105.8|19125.4|19121.4|19128.6|19124.6|19109.8|19105.8|463
1634658900000|2021-10-19 15:55:00|19122.3|19118.3|19125.4|19121.4|19125.4|19121.4|19119.2|19115.2|424
1634659200000|2021-10-19 16:00:00|19127|19123|19137.9|19133.9|19141.1|19137.1|19125.4|19121.4|377
1634659500000|2021-10-19 16:05:00|19136.4|19132.4|19128.6|19124.6|19139.5|19135.5|19128.6|19124.6|249
1634659800000|2021-10-19 16:10:00|19131.7|19127.7|19116.1|19112.1|19131.7|19127.7|19116.1|19112.1|341
1634660100000|2021-10-19 16:15:00|19112.9|19108.9|19112.9|19108.9|19116.1|19112.1|19109.8|19105.8|517
1634660400000|2021-10-19 16:20:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19106.7|19102.7|498
1634660700000|2021-10-19 16:25:00|19116.1|19112.1|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|418
1634661000000|2021-10-19 16:30:00|19116.1|19112.1|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|484
1634661300000|2021-10-19 16:35:00|19111.4|19107.4|19116.1|19112.1|19116.1|19112.1|19109.8|19105.8|337
1634661600000|2021-10-19 16:40:00|19112.9|19108.9|19122.3|19118.3|19125.4|19121.4|19112.9|19108.9|388
1634661900000|2021-10-19 16:45:00|19123.9|19119.9|19119.2|19115.2|19123.9|19119.9|19119.2|19115.2|261
1634662200000|2021-10-19 16:50:00|19122.3|19118.3|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|114
1634662500000|2021-10-19 16:55:00|19122.3|19118.3|19119.2|19115.2|19122.3|19118.3|19119.2|19115.2|252
1634662800000|2021-10-19 17:00:00|19116.1|19112.1|19112.9|19108.9|19119.2|19115.2|19109.8|19105.8|387
1634663100000|2021-10-19 17:05:00|19116.1|19112.1|19116.1|19112.1|19119.2|19115.2|19109.8|19105.8|450
1634663400000|2021-10-19 17:10:00|19117.6|19113.6|19131.7|19127.7|19134.8|19130.8|19116.1|19112.1|496
1634663700000|2021-10-19 17:15:00|19128.6|19124.6|19128.6|19124.6|19134.8|19130.8|19128.6|19124.6|139
1634664000000|2021-10-19 17:20:00|19131.7|19127.7|19134.8|19130.8|19134.8|19130.8|19131.7|19127.7|224
1634664300000|2021-10-19 17:25:00|19137.9|19133.9|19134.8|19130.8|19137.9|19133.9|19134.8|19130.8|199
1634664600000|2021-10-19 17:30:00|19136.4|19132.4|19137.9|19133.9|19139.5|19135.5|19134.8|19130.8|161
1634664900000|2021-10-19 17:35:00|19134.8|19130.8|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|218
1634665200000|2021-10-19 17:40:00|||||||||62
1634665500000|2021-10-19 17:45:00|19137.9|19133.9|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|166
1634665800000|2021-10-19 17:50:00|19133.3|19129.3|19122.3|19118.3|19134.8|19130.8|19122.3|19118.3|322
1634666100000|2021-10-19 17:55:00|19123.9|19119.9|19119.2|19115.2|19123.9|19119.9|19116.1|19112.1|283
1634666400000|2021-10-19 18:00:00|19116.1|19112.1|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|331
1634666700000|2021-10-19 18:05:00|19116.1|19112.1|19116.1|19112.1|19119.2|19115.2|19116.1|19112.1|132
1634667000000|2021-10-19 18:10:00|19112.9|19108.9|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|150
1634667300000|2021-10-19 18:15:00|19122.3|19118.3|19119.2|19115.2|19122.3|19118.3|19119.2|19115.2|139
1634667600000|2021-10-19 18:20:00|19116.1|19112.1|19119.2|19115.2|19119.2|19115.2|19112.9|19108.9|510
1634667900000|2021-10-19 18:25:00|19116.1|19112.1|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|367
1634668200000|2021-10-19 18:30:00|19117.6|19113.6|19119.2|19115.2|19122.3|19118.3|19117.6|19113.6|253
1634668500000|2021-10-19 18:35:00|19122.3|19118.3|19119.2|19115.2|19123.9|19119.9|19116.1|19112.1|125
1634668800000|2021-10-19 18:40:00|19116.1|19112.1|19116.1|19112.1|19119.2|19115.2|19111.4|19107.4|624
1634669100000|2021-10-19 18:45:00|19112.9|19108.9|19116.1|19112.1|19122.3|19118.3|19112.9|19108.9|390
1634669400000|2021-10-19 18:50:00|19114.5|19110.5|19116.1|19112.1|19119.2|19115.2|19112.9|19108.9|291
1634669700000|2021-10-19 18:55:00|19109.8|19105.8|19106.7|19102.7|19109.8|19105.8|19103.6|19099.6|1119
1634670000000|2021-10-19 19:00:00|19109.8|19105.8|19103.6|19099.6|19109.8|19105.8|19103.6|19099.6|685
1634670300000|2021-10-19 19:05:00|19106.7|19102.7|19094.2|19090.2|19106.7|19102.7|19091.1|19087.1|1108
1634670600000|2021-10-19 19:10:00|19097.3|19093.3|19097.3|19093.3|19106.7|19102.7|19095.8|19091.8|742
1634670900000|2021-10-19 19:15:00|19098.9|19094.9|19094.2|19090.2|19100.4|19096.4|19094.2|19090.2|334
1634671200000|2021-10-19 19:20:00|19095.8|19091.8|19095.8|19091.8|19097.3|19093.3|19091.1|19087.1|358
1634671500000|2021-10-19 19:25:00|19097.3|19093.3|19097.3|19093.3|19097.3|19093.3|19091.1|19087.1|301
1634671800000|2021-10-19 19:30:00|19094.2|19090.2|19087.9|19083.9|19094.2|19090.2|19084.8|19080.8|593
1634672100000|2021-10-19 19:35:00|19091.1|19087.1|19106.7|19102.7|19106.7|19102.7|19091.1|19087.1|677
1634672400000|2021-10-19 19:40:00|19109.8|19105.8|19109.8|19105.8|19109.8|19105.8|19106.7|19102.7|799
1634672700000|2021-10-19 19:45:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19103.6|19099.6|1176
1634673000000|2021-10-19 19:50:00|19112.9|19108.9|19122.3|19118.3|19122.3|19118.3|19112.9|19108.9|1196
1634673300000|2021-10-19 19:55:00|19119.2|19115.2|19097.3|19093.3|19119.2|19115.2|19087.9|19083.9|3056
1634673600000|2021-10-19 20:00:00|19094.2|19090.2|19109.8|19105.8|19112.9|19108.9|19091.1|19087.1|1906
1634673900000|2021-10-19 20:05:00|19112.9|19108.9|19112.9|19108.9|19116.1|19112.1|19109.8|19105.8|266
1634674200000|2021-10-19 20:10:00|19116.1|19112.1|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|294
1634674500000|2021-10-19 20:15:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|272
1634674800000|2021-10-19 20:20:00|19116.1|19112.1|19094.2|19090.2|19116.1|19112.1|19094.2|19090.2|537
1634675100000|2021-10-19 20:25:00|19097.3|19093.3|19097.3|19093.3|19097.3|19093.3|19091.1|19087.1|446
1634675400000|2021-10-19 20:30:00|19094.2|19090.2|19100.4|19096.4|19100.4|19096.4|19094.2|19090.2|137
1634675700000|2021-10-19 20:35:00|19097.3|19093.3|19100.4|19096.4|19103.6|19099.6|19094.2|19090.2|379
1634676000000|2021-10-19 20:40:00|19102|19098|19095.8|19091.8|19103.6|19099.6|19095.8|19091.8|217
1634676300000|2021-10-19 20:45:00|19097.3|19093.3|19087.9|19083.9|19100.4|19096.4|19087.9|19083.9|219
1634676600000|2021-10-19 20:50:00|19084.8|19080.8|19091.1|19087.1|19094.2|19090.2|19078.6|19074.6|506
1634676900000|2021-10-19 20:55:00|19092.6|19088.6|19114.5|19110.5|19116.1|19112.1|19092.6|19088.6|374
1634680800000|2021-10-19 22:00:00|19117.6|19113.6|19109.8|19105.8|19122.3|19118.3|19108.3|19104.3|144
1634681100000|2021-10-19 22:05:00|19112.9|19108.9|19106.7|19102.7|19117.6|19113.6|19106.7|19102.7|75
1634681400000|2021-10-19 22:10:00|19103.6|19099.6|19105.1|19101.1|19106.7|19102.7|19103.6|19099.6|55
1634681700000|2021-10-19 22:15:00|19106.7|19102.7|19103.6|19099.6|19106.7|19102.7|19100.4|19096.4|35
1634682000000|2021-10-19 22:20:00|19102|19098|19097.3|19093.3|19103.6|19099.6|19097.3|19093.3|37
1634682300000|2021-10-19 22:25:00|19100.4|19096.4|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|16
1634682600000|2021-10-19 22:30:00|19094.2|19090.2|19094.2|19090.2|19097.3|19093.3|19091.1|19087.1|56
1634682900000|2021-10-19 22:35:00|19092.6|19088.6|19091.1|19087.1|19092.6|19088.6|19091.1|19087.1|13
1634683200000|2021-10-19 22:40:00|19092.6|19088.6|19092.6|19088.6|19094.2|19090.2|19091.1|19087.1|10
1634683500000|2021-10-19 22:45:00|19094.2|19090.2|19087.9|19083.9|19094.2|19090.2|19084.8|19080.8|42
1634683800000|2021-10-19 22:50:00|19089.5|19085.5|19083.3|19079.3|19091.1|19087.1|19081.7|19077.7|29
1634684100000|2021-10-19 22:55:00|19084.8|19080.8|19080.1|19076.1|19084.8|19080.8|19080.1|19076.1|48
1634684400000|2021-10-19 23:00:00|19081.7|19077.7|19087.9|19083.9|19087.9|19083.9|19078.6|19074.6|44
1634684700000|2021-10-19 23:05:00|19089.5|19085.5|19094.2|19090.2|19095.8|19091.8|19089.5|19085.5|24
1634685000000|2021-10-19 23:10:00|19091.1|19087.1|19087.9|19083.9|19091.1|19087.1|19087.9|19083.9|63
1634685300000|2021-10-19 23:15:00|19084.8|19080.8|19083.3|19079.3|19087.9|19083.9|19081.7|19077.7|68
1634685600000|2021-10-19 23:20:00|19084.8|19080.8|19078.6|19074.6|19084.8|19080.8|19078.6|19074.6|83
1634685900000|2021-10-19 23:25:00|19080.1|19076.1|19084.8|19080.8|19087.9|19083.9|19080.1|19076.1|41
1634686200000|2021-10-19 23:30:00|19081.7|19077.7|19078.6|19074.6|19081.7|19077.7|19078.6|19074.6|34
1634686500000|2021-10-19 23:35:00|19075.4|19071.4|19069.2|19065.2|19075.4|19071.4|19066.1|19062.1|101
1634686800000|2021-10-19 23:40:00|19067.6|19063.6|19062.9|19058.9|19069.2|19065.2|19062.9|19058.9|57
1634687100000|2021-10-19 23:45:00|19066.1|19062.1|19062.9|19058.9|19069.2|19065.2|19062.9|19058.9|37
1634687400000|2021-10-19 23:50:00|19061.4|19057.4|19052|19048|19062.9|19058.9|19050.4|19046.4|116
1634687700000|2021-10-19 23:55:00|19050.4|19046.4|19062.9|19058.9|19066.1|19062.1|19050.4|19046.4|94
1634688000000|2021-10-20 00:00:00|19061.4|19057.4|19044.2|19040.2|19062.9|19058.9|19042.6|19038.6|121
1634688300000|2021-10-20 00:05:00|19042.6|19038.6|19047.3|19043.3|19050.4|19046.4|19041.1|19037.1|117
1634688600000|2021-10-20 00:10:00|19048.9|19044.9|19056.7|19052.7|19056.7|19052.7|19047.3|19043.3|124
1634688900000|2021-10-20 00:15:00|19053.6|19049.6|19056.7|19052.7|19056.7|19052.7|19050.4|19046.4|86
1634689200000|2021-10-20 00:20:00|19055.1|19051.1|19022.3|19018.3|19059.8|19055.8|19012.9|19008.9|386
1634689500000|2021-10-20 00:25:00|19023.9|19019.9|19016.1|19012.1|19028.6|19024.6|19016.1|19012.1|233
1634689800000|2021-10-20 00:30:00|19019.2|19015.2|19016.1|19012.1|19025.4|19021.4|19014.5|19010.5|153
1634690100000|2021-10-20 00:35:00|19019.2|19015.2|19016.1|19012.1|19022.3|19018.3|19012.9|19008.9|126
1634690400000|2021-10-20 00:40:00|19017.6|19013.6|19019.2|19015.2|19022.3|19018.3|19006.7|19002.7|192
1634690700000|2021-10-20 00:45:00|19020.8|19016.8|19009.8|19005.8|19022.3|19018.3|19009.8|19005.8|262
1634691000000|2021-10-20 00:50:00|19003.6|18999.6|18997.3|18993.3|19006.7|19002.7|18997.3|18993.3|220
1634691300000|2021-10-20 00:55:00|19000.4|18996.4|19009.8|19005.8|19009.8|19005.8|18998.9|18994.9|137
1634691600000|2021-10-20 01:00:00|19008.3|19004.3|19019.2|19015.2|19019.2|19015.2|19003.6|18999.6|351
1634691900000|2021-10-20 01:05:00|19023.9|19019.9|19025.4|19021.4|19025.4|19021.4|19016.1|19012.1|166
1634692200000|2021-10-20 01:10:00|19028.6|19024.6|19016.1|19012.1|19028.6|19024.6|19012.9|19008.9|69
1634692500000|2021-10-20 01:15:00|19017.6|19013.6|19025.4|19021.4|19031.7|19027.7|19017.6|19013.6|113
1634692800000|2021-10-20 01:20:00|19023.9|19019.9|19009.8|19005.8|19025.4|19021.4|19009.8|19005.8|71
1634693100000|2021-10-20 01:25:00|19012.9|19008.9|19006.7|19002.7|19016.1|19012.1|19003.6|18999.6|78
1634693400000|2021-10-20 01:30:00|19009.8|19005.8|19028.6|19024.6|19028.6|19024.6|19003.6|18999.6|205
1634693700000|2021-10-20 01:35:00|19025.4|19021.4|19025.4|19021.4|19028.6|19024.6|19022.3|19018.3|126
1634694000000|2021-10-20 01:40:00|19023.9|19019.9|19019.2|19015.2|19025.4|19021.4|19019.2|19015.2|78
1634694300000|2021-10-20 01:45:00|19020.8|19016.8|19016.1|19012.1|19020.8|19016.8|19016.1|19012.1|37
1634694600000|2021-10-20 01:50:00|19017.6|19013.6|19012.9|19008.9|19017.6|19013.6|19009.8|19005.8|65
1634694900000|2021-10-20 01:55:00|19009.8|19005.8|19003.6|18999.6|19012.9|19008.9|18998.9|18994.9|92
1634695200000|2021-10-20 02:00:00|19005.1|19001.1|18994.2|18990.2|19006.7|19002.7|18994.2|18990.2|139
1634695500000|2021-10-20 02:05:00|18995.8|18991.8|19003.6|18999.6|19006.7|19002.7|18995.8|18991.8|67
1634695800000|2021-10-20 02:10:00|19006.7|19002.7|19000.4|18996.4|19006.7|19002.7|18997.3|18993.3|93
1634696100000|2021-10-20 02:15:00|19002|18998|19000.4|18996.4|19005.1|19001.1|19000.4|18996.4|44
1634696400000|2021-10-20 02:20:00|19002|18998|19009.8|19005.8|19012.9|19008.9|19002|18998|75
1634696700000|2021-10-20 02:25:00|19011.4|19007.4|19008.3|19004.3|19016.1|19012.1|19006.7|19002.7|122
1634697000000|2021-10-20 02:30:00|19006.7|19002.7|19028.6|19024.6|19028.6|19024.6|19006.7|19002.7|136
1634697300000|2021-10-20 02:35:00|19027|19023|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|133
1634697600000|2021-10-20 02:40:00|19027|19023|19037.9|19033.9|19037.9|19033.9|19025.4|19021.4|135
1634697900000|2021-10-20 02:45:00|19039.5|19035.5|19052|19048|19053.6|19049.6|19039.5|19035.5|267
1634698200000|2021-10-20 02:50:00|19053.6|19049.6|19056.7|19052.7|19059.8|19055.8|19050.4|19046.4|69
1634698500000|2021-10-20 02:55:00|19055.1|19051.1|19053.6|19049.6|19066.1|19062.1|19053.6|19049.6|217
1634698800000|2021-10-20 03:00:00|19056.7|19052.7|19037.9|19033.9|19056.7|19052.7|19034.8|19030.8|199
1634699100000|2021-10-20 03:05:00|19041.1|19037.1|19039.5|19035.5|19041.1|19037.1|19037.9|19033.9|50
1634699400000|2021-10-20 03:10:00|19037.9|19033.9|19048.9|19044.9|19052|19048|19037.9|19033.9|81
1634699700000|2021-10-20 03:15:00|19050.4|19046.4|19047.3|19043.3|19050.4|19046.4|19044.2|19040.2|21
1634700000000|2021-10-20 03:20:00|19044.2|19040.2|19050.4|19046.4|19050.4|19046.4|19044.2|19040.2|26
1634700300000|2021-10-20 03:25:00|19052|19048|19050.4|19046.4|19056.7|19052.7|19050.4|19046.4|49
1634700600000|2021-10-20 03:30:00|19047.3|19043.3|19050.4|19046.4|19050.4|19046.4|19047.3|19043.3|18
1634700900000|2021-10-20 03:35:00|19052|19048|19056.7|19052.7|19056.7|19052.7|19050.4|19046.4|15
1634701200000|2021-10-20 03:40:00|19058.3|19054.3|19059.8|19055.8|19059.8|19055.8|19056.7|19052.7|40
1634701500000|2021-10-20 03:45:00|19058.3|19054.3|19056.7|19052.7|19059.8|19055.8|19056.7|19052.7|19
1634701800000|2021-10-20 03:50:00|19058.3|19054.3|19056.7|19052.7|19061.4|19057.4|19056.7|19052.7|148
1634702100000|2021-10-20 03:55:00|19053.6|19049.6|19053.6|19049.6|19056.7|19052.7|19052|19048|72
1634702400000|2021-10-20 04:00:00|19056.7|19052.7|19050.4|19046.4|19056.7|19052.7|19050.4|19046.4|27
1634702700000|2021-10-20 04:05:00|19053.6|19049.6|19056.7|19052.7|19056.7|19052.7|19053.6|19049.6|56
1634703000000|2021-10-20 04:10:00|19053.6|19049.6|19050.4|19046.4|19053.6|19049.6|19050.4|19046.4|14
1634703300000|2021-10-20 04:15:00|19053.6|19049.6|19056.7|19052.7|19056.7|19052.7|19053.6|19049.6|10
1634703600000|2021-10-20 04:20:00|19053.6|19049.6|19052|19048|19055.1|19051.1|19052|19048|10
1634703900000|2021-10-20 04:25:00|19053.6|19049.6|19053.6|19049.6|19053.6|19049.6|19050.4|19046.4|36
1634704200000|2021-10-20 04:30:00|19052|19048|19050.4|19046.4|19052|19048|19047.3|19043.3|26
1634704500000|2021-10-20 04:35:00|19048.9|19044.9|19053.6|19049.6|19053.6|19049.6|19047.3|19043.3|23
1634704800000|2021-10-20 04:40:00|19050.4|19046.4|19050.4|19046.4|19050.4|19046.4|19048.9|19044.9|11
1634705100000|2021-10-20 04:45:00|19048.9|19044.9|19050.4|19046.4|19050.4|19046.4|19047.3|19043.3|43
1634705400000|2021-10-20 04:50:00|19048.9|19044.9|19053.6|19049.6|19056.7|19052.7|19048.9|19044.9|75
1634705700000|2021-10-20 04:55:00|19055.1|19051.1|19053.6|19049.6|19055.1|19051.1|19053.6|19049.6|4
1634706000000|2021-10-20 05:00:00|19052|19048|19050.4|19046.4|19053.6|19049.6|19050.4|19046.4|53
1634706300000|2021-10-20 05:05:00|19052|19048|19053.6|19049.6|19053.6|19049.6|19050.4|19046.4|17
1634706600000|2021-10-20 05:10:00|19056.7|19052.7|19059.8|19055.8|19066.1|19062.1|19055.1|19051.1|83
1634706900000|2021-10-20 05:15:00|19058.3|19054.3|19061.4|19057.4|19062.9|19058.9|19056.7|19052.7|118
1634707200000|2021-10-20 05:20:00|19059.8|19055.8|19062.9|19058.9|19062.9|19058.9|19056.7|19052.7|56
1634707500000|2021-10-20 05:25:00|19061.4|19057.4|19055.1|19051.1|19066.1|19062.1|19053.6|19049.6|112
1634707800000|2021-10-20 05:30:00|19056.7|19052.7|19050.4|19046.4|19058.3|19054.3|19047.3|19043.3|38
1634708100000|2021-10-20 05:35:00|19048.9|19044.9|19050.4|19046.4|19052|19048|19047.3|19043.3|40
1634708400000|2021-10-20 05:40:00|19052|19048|19052|19048|19053.6|19049.6|19050.4|19046.4|22
1634708700000|2021-10-20 05:45:00|19050.4|19046.4|19056.7|19052.7|19056.7|19052.7|19050.4|19046.4|35
1634709000000|2021-10-20 05:50:00|19061.4|19057.4|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|106
1634709300000|2021-10-20 05:55:00|19061.4|19057.4|19062.9|19058.9|19069.2|19065.2|19058.3|19054.3|82
1634709600000|2021-10-20 06:00:00|19067.6|19063.6|19083.3|19079.3|19084.8|19080.8|19062.9|19058.9|146
1634709900000|2021-10-20 06:05:00|19084.8|19080.8|19084.8|19080.8|19087.9|19083.9|19081.7|19077.7|102
1634710200000|2021-10-20 06:10:00|19081.7|19077.7|19072.3|19068.3|19084.8|19080.8|19066.1|19062.1|174
1634710500000|2021-10-20 06:15:00|19075.4|19071.4|19056.7|19052.7|19075.4|19071.4|19050.4|19046.4|141
1634710800000|2021-10-20 06:20:00|19059.8|19055.8|19062.9|19058.9|19069.2|19065.2|19059.8|19055.8|131
1634711100000|2021-10-20 06:25:00|19059.8|19055.8|19072.3|19068.3|19073.9|19069.9|19053.6|19049.6|107
1634711400000|2021-10-20 06:30:00|19075.4|19071.4|19069.2|19065.2|19075.4|19071.4|19069.2|19065.2|99
1634711700000|2021-10-20 06:35:00|19070.8|19066.8|19059.8|19055.8|19075.4|19071.4|19056.7|19052.7|193
1634712000000|2021-10-20 06:40:00|19058.3|19054.3|19056.7|19052.7|19061.4|19057.4|19050.4|19046.4|135
1634712300000|2021-10-20 06:45:00|19053.6|19049.6|19047.3|19043.3|19066.1|19062.1|19047.3|19043.3|208
1634712600000|2021-10-20 06:50:00|19044.2|19040.2|19031.7|19027.7|19044.2|19040.2|19025.4|19021.4|250
1634712900000|2021-10-20 06:55:00|19034.8|19030.8|19044.2|19040.2|19044.2|19040.2|19028.6|19024.6|159
1634713200000|2021-10-20 07:00:00|19041.1|19037.1|19050.4|19046.4|19056.7|19052.7|19037.9|19033.9|397
1634713500000|2021-10-20 07:05:00|19047.3|19043.3|19041.1|19037.1|19048.9|19044.9|19031.7|19027.7|267
1634713800000|2021-10-20 07:10:00|19044.2|19040.2|19025.4|19021.4|19047.3|19043.3|19025.4|19021.4|219
1634714100000|2021-10-20 07:15:00|19022.3|19018.3|19028.6|19024.6|19037.9|19033.9|19022.3|19018.3|306
1634714400000|2021-10-20 07:20:00|19025.4|19021.4|19034.8|19030.8|19047.3|19043.3|19025.4|19021.4|350
1634714700000|2021-10-20 07:25:00|19033.3|19029.3|19047.3|19043.3|19047.3|19043.3|19033.3|19029.3|94
1634715000000|2021-10-20 07:30:00|19050.4|19046.4|19050.4|19046.4|19059.8|19055.8|19050.4|19046.4|247
1634715300000|2021-10-20 07:35:00|19052|19048|19059.8|19055.8|19059.8|19055.8|19050.4|19046.4|370
1634715600000|2021-10-20 07:40:00|19061.4|19057.4|19059.8|19055.8|19069.2|19065.2|19059.8|19055.8|217
1634715900000|2021-10-20 07:45:00|19058.3|19054.3|19056.7|19052.7|19066.1|19062.1|19056.7|19052.7|161
1634716200000|2021-10-20 07:50:00|19053.6|19049.6|19075.4|19071.4|19075.4|19071.4|19053.6|19049.6|357
1634716500000|2021-10-20 07:55:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19069.2|19065.2|204
1634716800000|2021-10-20 08:00:00|19077|19073|19077|19073|19084.8|19080.8|19072.3|19068.3|246
1634717100000|2021-10-20 08:05:00|19075.4|19071.4|19069.2|19065.2|19078.6|19074.6|19066.1|19062.1|131
1634717400000|2021-10-20 08:10:00|19066.1|19062.1|19066.1|19062.1|19069.2|19065.2|19056.7|19052.7|125
1634717700000|2021-10-20 08:15:00|19062.9|19058.9|19072.3|19068.3|19075.4|19071.4|19062.9|19058.9|195
1634718000000|2021-10-20 08:20:00|19069.2|19065.2|19062.9|19058.9|19073.9|19069.9|19059.8|19055.8|158
1634718300000|2021-10-20 08:25:00|19061.4|19057.4|19053.6|19049.6|19062.9|19058.9|19053.6|19049.6|463
1634718600000|2021-10-20 08:30:00|19056.7|19052.7|19053.6|19049.6|19056.7|19052.7|19050.4|19046.4|262
1634718900000|2021-10-20 08:35:00|19056.7|19052.7|19075.4|19071.4|19075.4|19071.4|19056.7|19052.7|124
1634719200000|2021-10-20 08:40:00|19072.3|19068.3|19075.4|19071.4|19078.6|19074.6|19069.2|19065.2|218
1634719500000|2021-10-20 08:45:00|19078.6|19074.6|19080.1|19076.1|19081.7|19077.7|19072.3|19068.3|246
1634719800000|2021-10-20 08:50:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19075.4|19071.4|127
1634720100000|2021-10-20 08:55:00|19081.7|19077.7|19081.7|19077.7|19081.7|19077.7|19078.6|19074.6|97
1634720400000|2021-10-20 09:00:00|19078.6|19074.6|19066.1|19062.1|19078.6|19074.6|19062.9|19058.9|200
1634720700000|2021-10-20 09:05:00|19062.9|19058.9|19078.6|19074.6|19078.6|19074.6|19062.9|19058.9|219
1634721000000|2021-10-20 09:10:00|19081.7|19077.7|19084.8|19080.8|19086.4|19082.4|19078.6|19074.6|103
1634721300000|2021-10-20 09:15:00|19087.9|19083.9|19078.6|19074.6|19087.9|19083.9|19075.4|19071.4|145
1634721600000|2021-10-20 09:20:00|19077|19073|19069.2|19065.2|19077|19073|19062.9|19058.9|293
1634721900000|2021-10-20 09:25:00|19067.6|19063.6|19059.8|19055.8|19069.2|19065.2|19056.7|19052.7|115
1634722200000|2021-10-20 09:30:00|19061.4|19057.4|19069.2|19065.2|19072.3|19068.3|19059.8|19055.8|109
1634722500000|2021-10-20 09:35:00|19072.3|19068.3|19069.2|19065.2|19078.6|19074.6|19069.2|19065.2|204
1634722800000|2021-10-20 09:40:00|19070.8|19066.8|19072.3|19068.3|19075.4|19071.4|19069.2|19065.2|237
1634723100000|2021-10-20 09:45:00|19075.4|19071.4|19078.6|19074.6|19078.6|19074.6|19072.3|19068.3|131
1634723400000|2021-10-20 09:50:00|19075.4|19071.4|19072.3|19068.3|19078.6|19074.6|19072.3|19068.3|106
1634723700000|2021-10-20 09:55:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19072.3|19068.3|65
1634724000000|2021-10-20 10:00:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19072.3|19068.3|62
1634724300000|2021-10-20 10:05:00|19081.7|19077.7|19084.8|19080.8|19084.8|19080.8|19078.6|19074.6|80
1634724600000|2021-10-20 10:10:00|19083.3|19079.3|19087.9|19083.9|19091.1|19087.1|19083.3|19079.3|143
1634724900000|2021-10-20 10:15:00|19084.8|19080.8|19100.4|19096.4|19103.6|19099.6|19084.8|19080.8|242
1634725200000|2021-10-20 10:20:00|19097.3|19093.3|19100.4|19096.4|19109.8|19105.8|19097.3|19093.3|172
1634725500000|2021-10-20 10:25:00|19097.3|19093.3|19091.1|19087.1|19100.4|19096.4|19087.9|19083.9|221
1634725800000|2021-10-20 10:30:00|19089.5|19085.5|19084.8|19080.8|19091.1|19087.1|19084.8|19080.8|152
1634726100000|2021-10-20 10:35:00|19087.9|19083.9|19078.6|19074.6|19087.9|19083.9|19075.4|19071.4|150
1634726400000|2021-10-20 10:40:00|19075.4|19071.4|19072.3|19068.3|19078.6|19074.6|19072.3|19068.3|106
1634726700000|2021-10-20 10:45:00|19073.9|19069.9|19069.2|19065.2|19075.4|19071.4|19066.1|19062.1|109
1634727000000|2021-10-20 10:50:00|19072.3|19068.3|19072.3|19068.3|19072.3|19068.3|19066.1|19062.1|76
1634727300000|2021-10-20 10:55:00|19070.8|19066.8|19078.6|19074.6|19081.7|19077.7|19069.2|19065.2|135
1634727600000|2021-10-20 11:00:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|97
1634727900000|2021-10-20 11:05:00|19078.6|19074.6|19081.7|19077.7|19081.7|19077.7|19075.4|19071.4|149
1634728200000|2021-10-20 11:10:00|19084.8|19080.8|19081.7|19077.7|19087.9|19083.9|19081.7|19077.7|189
1634728500000|2021-10-20 11:15:00|19078.6|19074.6|19081.7|19077.7|19087.9|19083.9|19078.6|19074.6|110
1634728800000|2021-10-20 11:20:00|19083.3|19079.3|19070.8|19066.8|19084.8|19080.8|19069.2|19065.2|196
1634729100000|2021-10-20 11:25:00|19069.2|19065.2|19072.3|19068.3|19075.4|19071.4|19066.1|19062.1|160
1634729400000|2021-10-20 11:30:00|19070.8|19066.8|19069.2|19065.2|19075.4|19071.4|19066.1|19062.1|279
1634729700000|2021-10-20 11:35:00|19072.3|19068.3|19066.1|19062.1|19072.3|19068.3|19062.9|19058.9|164
1634730000000|2021-10-20 11:40:00|19062.9|19058.9|19059.8|19055.8|19062.9|19058.9|19053.6|19049.6|197
1634730300000|2021-10-20 11:45:00|19062.9|19058.9|19066.1|19062.1|19066.1|19062.1|19062.9|19058.9|178
1634730600000|2021-10-20 11:50:00|19069.2|19065.2|19072.3|19068.3|19075.4|19071.4|19069.2|19065.2|247
1634730900000|2021-10-20 11:55:00|19073.9|19069.9|19075.4|19071.4|19078.6|19074.6|19062.9|19058.9|276
1634731200000|2021-10-20 12:00:00|19078.6|19074.6|19086.4|19082.4|19094.2|19090.2|19072.3|19068.3|485
1634731500000|2021-10-20 12:05:00|19087.9|19083.9|19103.6|19099.6|19112.9|19108.9|19087.9|19083.9|566
1634731800000|2021-10-20 12:10:00|19106.7|19102.7|19119.2|19115.2|19125.4|19121.4|19106.7|19102.7|776
1634732100000|2021-10-20 12:15:00|19120.8|19116.8|19134.8|19130.8|19137.9|19133.9|19119.2|19115.2|602
1634732400000|2021-10-20 12:20:00|19128.6|19124.6|19134.8|19130.8|19141.1|19137.1|19119.2|19115.2|1011
1634732700000|2021-10-20 12:25:00|19131.7|19127.7|19122.3|19118.3|19134.8|19130.8|19119.2|19115.2|601
1634733000000|2021-10-20 12:30:00|19119.2|19115.2|19131.7|19127.7|19134.8|19130.8|19116.1|19112.1|405
1634733300000|2021-10-20 12:35:00|19134.8|19130.8|19127|19123|19137.9|19133.9|19116.1|19112.1|450
1634733600000|2021-10-20 12:40:00|19128.6|19124.6|19131.7|19127.7|19141.1|19137.1|19125.4|19121.4|430
1634733900000|2021-10-20 12:45:00|19133.3|19129.3|19119.2|19115.2|19144.2|19140.2|19119.2|19115.2|1255
1634734200000|2021-10-20 12:50:00|19122.3|19118.3|19103.6|19099.6|19125.4|19121.4|19103.6|19099.6|839
1634734500000|2021-10-20 12:55:00|19105.1|19101.1|19084.8|19080.8|19106.7|19102.7|19081.7|19077.7|944
1634734800000|2021-10-20 13:00:00|19081.7|19077.7|19075.4|19071.4|19091.1|19087.1|19075.4|19071.4|1149
1634735100000|2021-10-20 13:05:00|19078.6|19074.6|19081.7|19077.7|19087.9|19083.9|19062.9|19058.9|942
1634735400000|2021-10-20 13:10:00|19084.8|19080.8|19084.8|19080.8|19091.1|19087.1|19081.7|19077.7|355
1634735700000|2021-10-20 13:15:00|19086.4|19082.4|19072.3|19068.3|19086.4|19082.4|19066.1|19062.1|783
1634736000000|2021-10-20 13:20:00|19075.4|19071.4|19069.2|19065.2|19075.4|19071.4|19044.2|19040.2|1152
1634736300000|2021-10-20 13:25:00|19066.1|19062.1|19034.8|19030.8|19075.4|19071.4|19031.7|19027.7|1065
1634736600000|2021-10-20 13:30:00|19033.3|19029.3|19034.8|19030.8|19053.6|19049.6|19025.4|19021.4|1596
1634736900000|2021-10-20 13:35:00|19037.9|19033.9|19044.2|19040.2|19047.3|19043.3|19022.3|19018.3|972
1634737200000|2021-10-20 13:40:00|19041.1|19037.1|19059.8|19055.8|19059.8|19055.8|19037.9|19033.9|798
1634737500000|2021-10-20 13:45:00|19056.7|19052.7|19050.4|19046.4|19069.2|19065.2|19037.9|19033.9|1197
1634737800000|2021-10-20 13:50:00|19047.3|19043.3|19044.2|19040.2|19050.4|19046.4|19025.4|19021.4|1033
1634738100000|2021-10-20 13:55:00|19041.1|19037.1|19044.2|19040.2|19053.6|19049.6|19041.1|19037.1|554
1634738400000|2021-10-20 14:00:00|19041.1|19037.1|19050.4|19046.4|19053.6|19049.6|19041.1|19037.1|725
1634738700000|2021-10-20 14:05:00|19047.3|19043.3|19034.8|19030.8|19053.6|19049.6|19034.8|19030.8|969
1634739000000|2021-10-20 14:10:00|19031.7|19027.7|19037.9|19033.9|19037.9|19033.9|19028.6|19024.6|952
1634739300000|2021-10-20 14:15:00|19034.8|19030.8|19047.3|19043.3|19050.4|19046.4|19034.8|19030.8|597
1634739600000|2021-10-20 14:20:00|19050.4|19046.4|19047.3|19043.3|19050.4|19046.4|19044.2|19040.2|644
1634739900000|2021-10-20 14:25:00|19044.2|19040.2|19056.7|19052.7|19056.7|19052.7|19041.1|19037.1|1063
1634740200000|2021-10-20 14:30:00|19053.6|19049.6|19066.1|19062.1|19066.1|19062.1|19047.3|19043.3|650
1634740500000|2021-10-20 14:35:00|19069.2|19065.2|19041.1|19037.1|19069.2|19065.2|19028.6|19024.6|1048
1634740800000|2021-10-20 14:40:00|19037.9|19033.9|19037.9|19033.9|19041.1|19037.1|19031.7|19027.7|458
1634741100000|2021-10-20 14:45:00|19034.8|19030.8|19037.9|19033.9|19037.9|19033.9|19028.6|19024.6|347
1634741400000|2021-10-20 14:50:00|19036.4|19032.4|19037.9|19033.9|19037.9|19033.9|19031.7|19027.7|404
1634741700000|2021-10-20 14:55:00|19036.4|19032.4|19019.2|19015.2|19037.9|19033.9|19009.8|19005.8|730
1634742000000|2021-10-20 15:00:00|19017.6|19013.6|19009.8|19005.8|19019.2|19015.2|19003.6|18999.6|748
1634742300000|2021-10-20 15:05:00|19008.3|19004.3|19012.9|19008.9|19016.1|19012.1|19006.7|19002.7|828
1634742600000|2021-10-20 15:10:00|19009.8|19005.8|19034.8|19030.8|19037.9|19033.9|19009.8|19005.8|648
1634742900000|2021-10-20 15:15:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19025.4|19021.4|417
1634743200000|2021-10-20 15:20:00|19034.8|19030.8|19025.4|19021.4|19037.9|19033.9|19016.1|19012.1|895
1634743500000|2021-10-20 15:25:00|19022.3|19018.3|19037.9|19033.9|19041.1|19037.1|19022.3|19018.3|285
1634743800000|2021-10-20 15:30:00|19041.1|19037.1|19056.7|19052.7|19059.8|19055.8|19041.1|19037.1|570
1634744100000|2021-10-20 15:35:00|19053.6|19049.6|19053.6|19049.6|19059.8|19055.8|19050.4|19046.4|605
1634744400000|2021-10-20 15:40:00|19055.1|19051.1|19053.6|19049.6|19059.8|19055.8|19053.6|19049.6|601
1634744700000|2021-10-20 15:45:00|19050.4|19046.4|19056.7|19052.7|19056.7|19052.7|19044.2|19040.2|650
1634745000000|2021-10-20 15:50:00|19059.8|19055.8|19050.4|19046.4|19059.8|19055.8|19047.3|19043.3|460
1634745300000|2021-10-20 15:55:00|19053.6|19049.6|19053.6|19049.6|19056.7|19052.7|19053.6|19049.6|446
1634745600000|2021-10-20 16:00:00|19056.7|19052.7|19053.6|19049.6|19059.8|19055.8|19044.2|19040.2|921
1634745900000|2021-10-20 16:05:00|19050.4|19046.4|19034.8|19030.8|19050.4|19046.4|19034.8|19030.8|707
1634746200000|2021-10-20 16:10:00|19031.7|19027.7|19028.6|19024.6|19037.9|19033.9|19025.4|19021.4|1397
1634746500000|2021-10-20 16:15:00|19027|19023|19022.3|19018.3|19028.6|19024.6|19016.1|19012.1|803
1634746800000|2021-10-20 16:20:00|19023.9|19019.9|19025.4|19021.4|19028.6|19024.6|19022.3|19018.3|354
1634747100000|2021-10-20 16:25:00|19022.3|19018.3|19022.3|19018.3|19022.3|19018.3|19019.2|19015.2|520
1634747400000|2021-10-20 16:30:00|19019.2|19015.2|19028.6|19024.6|19034.8|19030.8|19019.2|19015.2|608
1634747700000|2021-10-20 16:35:00|19031.7|19027.7|19037.9|19033.9|19041.1|19037.1|19028.6|19024.6|529
1634748000000|2021-10-20 16:40:00|19041.1|19037.1|19031.7|19027.7|19041.1|19037.1|19031.7|19027.7|874
1634748300000|2021-10-20 16:45:00|19028.6|19024.6|19044.2|19040.2|19044.2|19040.2|19028.6|19024.6|627
1634748600000|2021-10-20 16:50:00|19047.3|19043.3|19053.6|19049.6|19056.7|19052.7|19044.2|19040.2|956
1634748900000|2021-10-20 16:55:00|19050.4|19046.4|19066.1|19062.1|19066.1|19062.1|19044.2|19040.2|845
1634749200000|2021-10-20 17:00:00|19062.9|19058.9|18966.1|18962.1|19087.9|19083.9|18956.7|18952.7|2435
1634749500000|2021-10-20 17:05:00|18962.9|18958.9|18959.8|18955.8|18981.7|18977.7|18953.6|18949.6|1508
1634749800000|2021-10-20 17:10:00|18961.4|18957.4|18956.7|18952.7|18962.9|18958.9|18937.9|18933.9|1809
1634750100000|2021-10-20 17:15:00|18959.8|18955.8|18991.1|18987.1|18992.6|18988.6|18958.3|18954.3|971
1634750400000|2021-10-20 17:20:00|18989.5|18985.5|18975.4|18971.4|18991.1|18987.1|18972.3|18968.3|771
1634750700000|2021-10-20 17:25:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18969.2|18965.2|770
1634751000000|2021-10-20 17:30:00|18972.3|18968.3|18972.3|18968.3|18981.7|18977.7|18969.2|18965.2|562
1634751300000|2021-10-20 17:35:00|18969.2|18965.2|18994.2|18990.2|18994.2|18990.2|18966.1|18962.1|709
1634751600000|2021-10-20 17:40:00|18991.1|18987.1|18987.9|18983.9|18994.2|18990.2|18981.7|18977.7|358
1634751900000|2021-10-20 17:45:00|18991.1|18987.1|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|493
1634752200000|2021-10-20 17:50:00|18989.5|18985.5|18994.2|18990.2|18994.2|18990.2|18984.8|18980.8|273
1634752500000|2021-10-20 17:55:00|18987.9|18983.9|18995.8|18991.8|18997.3|18993.3|18987.9|18983.9|550
1634752800000|2021-10-20 18:00:00|18994.2|18990.2|19000.4|18996.4|19003.6|18999.6|18991.1|18987.1|599
1634753100000|2021-10-20 18:05:00|18997.3|18993.3|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|188
1634753400000|2021-10-20 18:10:00|19003.6|18999.6|19000.4|18996.4|19003.6|18999.6|18994.2|18990.2|307
1634753700000|2021-10-20 18:15:00|19003.6|18999.6|19016.1|19012.1|19016.1|19012.1|19000.4|18996.4|508
1634754000000|2021-10-20 18:20:00|19012.9|19008.9|19019.2|19015.2|19028.6|19024.6|19012.9|19008.9|607
1634754300000|2021-10-20 18:25:00|19016.1|19012.1|19016.1|19012.1|19016.1|19012.1|19009.8|19005.8|435
1634754600000|2021-10-20 18:30:00|19012.9|19008.9|19022.3|19018.3|19025.4|19021.4|19012.9|19008.9|584
1634754900000|2021-10-20 18:35:00|19020.8|19016.8|19022.3|19018.3|19028.6|19024.6|19019.2|19015.2|282
1634755200000|2021-10-20 18:40:00|19025.4|19021.4|19025.4|19021.4|19028.6|19024.6|19022.3|19018.3|212
1634755500000|2021-10-20 18:45:00|19028.6|19024.6|19031.7|19027.7|19037.9|19033.9|19028.6|19024.6|238
1634755800000|2021-10-20 18:50:00|19028.6|19024.6|19037.9|19033.9|19041.1|19037.1|19028.6|19024.6|603
1634756100000|2021-10-20 18:55:00|19034.8|19030.8|19031.7|19027.7|19037.9|19033.9|19025.4|19021.4|1563
1634756400000|2021-10-20 19:00:00|19028.6|19024.6|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|967
1634756700000|2021-10-20 19:05:00|19031.7|19027.7|19019.2|19015.2|19031.7|19027.7|19006.7|19002.7|569
1634757000000|2021-10-20 19:10:00|19016.1|19012.1|19012.9|19008.9|19022.3|19018.3|19012.9|19008.9|319
1634757300000|2021-10-20 19:15:00|19016.1|19012.1|19009.8|19005.8|19016.1|19012.1|19009.8|19005.8|601
1634757600000|2021-10-20 19:20:00|19006.7|19002.7|19006.7|19002.7|19009.8|19005.8|19000.4|18996.4|365
1634757900000|2021-10-20 19:25:00|19003.6|18999.6|18984.8|18980.8|19006.7|19002.7|18984.8|18980.8|610
1634758200000|2021-10-20 19:30:00|18986.4|18982.4|18987.9|18983.9|18994.2|18990.2|18981.7|18977.7|697
1634758500000|2021-10-20 19:35:00|18989.5|18985.5|18975.4|18971.4|18991.1|18987.1|18969.2|18965.2|609
1634758800000|2021-10-20 19:40:00|18978.6|18974.6|18969.2|18965.2|18978.6|18974.6|18959.8|18955.8|789
1634759100000|2021-10-20 19:45:00|18967.6|18963.6|18962.9|18958.9|18972.3|18968.3|18959.8|18955.8|653
1634759400000|2021-10-20 19:50:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18950.4|18946.4|1564
1634759700000|2021-10-20 19:55:00|18956.7|18952.7|18972.3|18968.3|18984.8|18980.8|18956.7|18952.7|2084
1634760000000|2021-10-20 20:00:00|18969.2|18965.2|18984.8|18980.8|18984.8|18980.8|18966.1|18962.1|1171
1634760300000|2021-10-20 20:05:00|18983.3|18979.3|18975.4|18971.4|18984.8|18980.8|18975.4|18971.4|437
1634760600000|2021-10-20 20:10:00|18978.6|18974.6|18966.1|18962.1|18978.6|18974.6|18959.8|18955.8|696
1634760900000|2021-10-20 20:15:00|18962.9|18958.9|18962.9|18958.9|18966.1|18962.1|18959.8|18955.8|420
1634761200000|2021-10-20 20:20:00|18966.1|18962.1|18959.8|18955.8|18969.2|18965.2|18956.7|18952.7|614
1634761500000|2021-10-20 20:25:00|18962.9|18958.9|18966.1|18962.1|18969.2|18965.2|18959.8|18955.8|323
1634761800000|2021-10-20 20:30:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18966.1|18962.1|420
1634762100000|2021-10-20 20:35:00|18969.2|18965.2|18953.6|18949.6|18969.2|18965.2|18950.4|18946.4|666
1634762400000|2021-10-20 20:40:00|18952|18948|18947.3|18943.3|18956.7|18952.7|18944.2|18940.2|428
1634762700000|2021-10-20 20:45:00|18948.9|18944.9|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|394
1634763000000|2021-10-20 20:50:00|18953.6|18949.6|18956.7|18952.7|18956.7|18952.7|18953.6|18949.6|286
1634763300000|2021-10-20 20:55:00|18955.1|18951.1|18952|18948|18959.8|18955.8|18947.3|18943.3|423
1634767200000|2021-10-20 22:00:00|18953.6|18949.6|18966.1|18962.1|18966.1|18962.1|18953.6|18949.6|80
1634767500000|2021-10-20 22:05:00|18969.2|18965.2|18969.2|18965.2|18969.2|18965.2|18969.2|18965.2|6
1634767800000|2021-10-20 22:10:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18966.1|18962.1|11
1634768100000|2021-10-20 22:15:00|18966.1|18962.1|18967.6|18963.6|18969.2|18965.2|18966.1|18962.1|42
1634768400000|2021-10-20 22:20:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18962.9|18958.9|11
1634768700000|2021-10-20 22:25:00|18961.4|18957.4|18962.9|18958.9|18962.9|18958.9|18959.8|18955.8|7
1634769000000|2021-10-20 22:30:00|||||||||3
1634769300000|2021-10-20 22:35:00|18961.4|18957.4|18961.4|18957.4|18962.9|18958.9|18959.8|18955.8|4
1634769600000|2021-10-20 22:40:00|18962.9|18958.9|18961.4|18957.4|18962.9|18958.9|18956.7|18952.7|42
1634769900000|2021-10-20 22:45:00|18959.8|18955.8|18956.7|18952.7|18959.8|18955.8|18956.7|18952.7|9
1634770200000|2021-10-20 22:50:00|18955.1|18951.1|18953.6|18949.6|18955.1|18951.1|18950.4|18946.4|24
1634770500000|2021-10-20 22:55:00|||||||||4
1634770800000|2021-10-20 23:00:00|18952|18948|18950.4|18946.4|18953.6|18949.6|18950.4|18946.4|37
1634771400000|2021-10-20 23:10:00|18948.9|18944.9|18941.1|18937.1|18948.9|18944.9|18939.5|18935.5|18
1634771700000|2021-10-20 23:15:00|18939.5|18935.5|18925.4|18921.4|18941.1|18937.1|18925.4|18921.4|79
1634772000000|2021-10-20 23:20:00|18927|18923|18922.3|18918.3|18928.6|18924.6|18919.2|18915.2|124
1634772300000|2021-10-20 23:25:00|18925.4|18921.4|18912.9|18908.9|18925.4|18921.4|18912.9|18908.9|128
1634772600000|2021-10-20 23:30:00|18914.5|18910.5|18920.8|18916.8|18920.8|18916.8|18912.9|18908.9|125
1634772900000|2021-10-20 23:35:00|18922.3|18918.3|18931.7|18927.7|18934.8|18930.8|18922.3|18918.3|38
1634773200000|2021-10-20 23:40:00|18933.3|18929.3|18934.8|18930.8|18937.9|18933.9|18931.7|18927.7|67
1634773500000|2021-10-20 23:45:00|18933.3|18929.3|18925.4|18921.4|18933.3|18929.3|18925.4|18921.4|27
1634773800000|2021-10-20 23:50:00|18928.6|18924.6|18925.4|18921.4|18934.8|18930.8|18925.4|18921.4|40
1634774100000|2021-10-20 23:55:00|18922.3|18918.3|18919.2|18915.2|18923.9|18919.9|18916.1|18912.1|30
1634774400000|2021-10-21 00:00:00|18922.3|18918.3|18922.3|18918.3|18928.6|18924.6|18919.2|18915.2|45
1634774700000|2021-10-21 00:05:00|18920.8|18916.8|18925.4|18921.4|18928.6|18924.6|18919.2|18915.2|25
1634775000000|2021-10-21 00:10:00|18927|18923|18925.4|18921.4|18931.7|18927.7|18925.4|18921.4|34
1634775300000|2021-10-21 00:15:00|18923.9|18919.9|18922.3|18918.3|18925.4|18921.4|18916.1|18912.1|83
1634775600000|2021-10-21 00:20:00|18923.9|18919.9|18934.8|18930.8|18934.8|18930.8|18923.9|18919.9|73
1634775900000|2021-10-21 00:25:00|18933.3|18929.3|18928.6|18924.6|18941.1|18937.1|18928.6|18924.6|37
1634776200000|2021-10-21 00:30:00|18925.4|18921.4|18931.7|18927.7|18934.8|18930.8|18925.4|18921.4|75
1634776500000|2021-10-21 00:35:00|18934.8|18930.8|18928.6|18924.6|18939.5|18935.5|18928.6|18924.6|92
1634776800000|2021-10-21 00:40:00|18927|18923|18937.9|18933.9|18941.1|18937.1|18925.4|18921.4|53
1634777100000|2021-10-21 00:45:00|18939.5|18935.5|18931.7|18927.7|18941.1|18937.1|18931.7|18927.7|20
1634777400000|2021-10-21 00:50:00|18927|18923|18920.8|18916.8|18928.6|18924.6|18920.8|18916.8|74
1634777700000|2021-10-21 00:55:00|18919.2|18915.2|18909.8|18905.8|18920.8|18916.8|18909.8|18905.8|67
1634778000000|2021-10-21 01:00:00|18906.7|18902.7|18897.3|18893.3|18909.8|18905.8|18894.2|18890.2|211
1634778300000|2021-10-21 01:05:00|18898.9|18894.9|18881.7|18877.7|18898.9|18894.9|18875.4|18871.4|364
1634778600000|2021-10-21 01:10:00|18884.8|18880.8|18887.9|18883.9|18891.1|18887.1|18881.7|18877.7|133
1634778900000|2021-10-21 01:15:00|18886.4|18882.4|18887.9|18883.9|18887.9|18883.9|18881.7|18877.7|64
1634779200000|2021-10-21 01:20:00|18889.5|18885.5|18891.1|18887.1|18897.3|18893.3|18887.9|18883.9|226
1634779500000|2021-10-21 01:25:00|18892.6|18888.6|18897.3|18893.3|18897.3|18893.3|18891.1|18887.1|48
1634779800000|2021-10-21 01:30:00|18900.4|18896.4|18912.9|18908.9|18912.9|18908.9|18898.9|18894.9|106
1634780100000|2021-10-21 01:35:00|18909.8|18905.8|18912.9|18908.9|18916.1|18912.1|18909.8|18905.8|85
1634780400000|2021-10-21 01:40:00|18909.8|18905.8|18912.9|18908.9|18912.9|18908.9|18909.8|18905.8|60
1634780700000|2021-10-21 01:45:00|18916.1|18912.1|18922.3|18918.3|18922.3|18918.3|18912.9|18908.9|43
1634781000000|2021-10-21 01:50:00|18919.2|18915.2|18916.1|18912.1|18920.8|18916.8|18916.1|18912.1|53
1634781300000|2021-10-21 01:55:00|18917.6|18913.6|18922.3|18918.3|18922.3|18918.3|18917.6|18913.6|25
1634781600000|2021-10-21 02:00:00|18920.8|18916.8|18909.8|18905.8|18920.8|18916.8|18906.7|18902.7|63
1634781900000|2021-10-21 02:05:00|18911.4|18907.4|18914.5|18910.5|18916.1|18912.1|18911.4|18907.4|56
1634782200000|2021-10-21 02:10:00|18912.9|18908.9|18906.7|18902.7|18912.9|18908.9|18906.7|18902.7|26
1634782500000|2021-10-21 02:15:00|18903.6|18899.6|18898.9|18894.9|18903.6|18899.6|18897.3|18893.3|28
1634782800000|2021-10-21 02:20:00|18900.4|18896.4|18908.3|18904.3|18909.8|18905.8|18897.3|18893.3|59
1634783100000|2021-10-21 02:25:00|18909.8|18905.8|18906.7|18902.7|18911.4|18907.4|18906.7|18902.7|20
1634783400000|2021-10-21 02:30:00|18908.3|18904.3|18909.8|18905.8|18909.8|18905.8|18906.7|18902.7|21
1634783700000|2021-10-21 02:35:00|18912.9|18908.9|18919.2|18915.2|18919.2|18915.2|18912.9|18908.9|47
1634784000000|2021-10-21 02:40:00|18917.6|18913.6|18912.9|18908.9|18917.6|18913.6|18911.4|18907.4|43
1634784300000|2021-10-21 02:45:00|18911.4|18907.4|18905.1|18901.1|18912.9|18908.9|18900.4|18896.4|52
1634784600000|2021-10-21 02:50:00|18906.7|18902.7|18897.3|18893.3|18906.7|18902.7|18897.3|18893.3|45
1634784900000|2021-10-21 02:55:00|18895.8|18891.8|18895.8|18891.8|18900.4|18896.4|18894.2|18890.2|79
1634785200000|2021-10-21 03:00:00|18897.3|18893.3|18906.7|18902.7|18906.7|18902.7|18897.3|18893.3|67
1634785500000|2021-10-21 03:05:00|18909.8|18905.8|18905.1|18901.1|18916.1|18912.1|18905.1|18901.1|222
1634785800000|2021-10-21 03:10:00|18903.6|18899.6|18891.1|18887.1|18906.7|18902.7|18891.1|18887.1|53
1634786100000|2021-10-21 03:15:00|18894.2|18890.2|18895.8|18891.8|18895.8|18891.8|18892.6|18888.6|50
1634786400000|2021-10-21 03:20:00|18894.2|18890.2|18903.6|18899.6|18903.6|18899.6|18894.2|18890.2|32
1634786700000|2021-10-21 03:25:00|18905.1|18901.1|18911.4|18907.4|18911.4|18907.4|18903.6|18899.6|16
1634787000000|2021-10-21 03:30:00|18912.9|18908.9|18903.6|18899.6|18912.9|18908.9|18900.4|18896.4|87
1634787300000|2021-10-21 03:35:00|18902|18898|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|16
1634787600000|2021-10-21 03:40:00|18905.1|18901.1|18906.7|18902.7|18906.7|18902.7|18900.4|18896.4|52
1634787900000|2021-10-21 03:45:00|18905.1|18901.1|18909.8|18905.8|18912.9|18908.9|18905.1|18901.1|21
1634788200000|2021-10-21 03:50:00|18911.4|18907.4|18912.9|18908.9|18916.1|18912.1|18909.8|18905.8|42
1634788500000|2021-10-21 03:55:00|18914.5|18910.5|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|63
1634788800000|2021-10-21 04:00:00|18914.5|18910.5|18925.4|18921.4|18925.4|18921.4|18914.5|18910.5|33
1634789100000|2021-10-21 04:05:00|18928.6|18924.6|18931.7|18927.7|18934.8|18930.8|18925.4|18921.4|124
1634789400000|2021-10-21 04:10:00|18933.3|18929.3|18945.8|18941.8|18947.3|18943.3|18933.3|18929.3|136
1634789700000|2021-10-21 04:15:00|18947.3|18943.3|18952|18948|18953.6|18949.6|18944.2|18940.2|61
1634790000000|2021-10-21 04:20:00|18953.6|18949.6|18956.7|18952.7|18956.7|18952.7|18947.3|18943.3|48
1634790300000|2021-10-21 04:25:00|18955.1|18951.1|18950.4|18946.4|18956.7|18952.7|18944.2|18940.2|86
1634790600000|2021-10-21 04:30:00|18952|18948|18955.1|18951.1|18956.7|18952.7|18952|18948|42
1634790900000|2021-10-21 04:35:00|18953.6|18949.6|18947.3|18943.3|18953.6|18949.6|18947.3|18943.3|30
1634791200000|2021-10-21 04:40:00|18945.8|18941.8|18944.2|18940.2|18950.4|18946.4|18944.2|18940.2|23
1634791500000|2021-10-21 04:45:00|18945.8|18941.8|18953.6|18949.6|18953.6|18949.6|18945.8|18941.8|21
1634791800000|2021-10-21 04:50:00|18952|18948|18952|18948|18953.6|18949.6|18947.3|18943.3|11
1634792100000|2021-10-21 04:55:00|18953.6|18949.6|18945.8|18941.8|18953.6|18949.6|18945.8|18941.8|43
1634792400000|2021-10-21 05:00:00|18947.3|18943.3|18941.1|18937.1|18947.3|18943.3|18937.9|18933.9|24
1634792700000|2021-10-21 05:05:00|18944.2|18940.2|18947.3|18943.3|18948.9|18944.9|18941.1|18937.1|60
1634793000000|2021-10-21 05:10:00|18945.8|18941.8|18947.3|18943.3|18950.4|18946.4|18944.2|18940.2|37
1634793300000|2021-10-21 05:15:00|18948.9|18944.9|18953.6|18949.6|18955.1|18951.1|18948.9|18944.9|76
1634793600000|2021-10-21 05:20:00|18956.7|18952.7|18953.6|18949.6|18959.8|18955.8|18953.6|18949.6|55
1634793900000|2021-10-21 05:25:00|18952|18948|18959.8|18955.8|18959.8|18955.8|18950.4|18946.4|83
1634794200000|2021-10-21 05:30:00|18962.9|18958.9|18959.8|18955.8|18962.9|18958.9|18956.7|18952.7|70
1634794500000|2021-10-21 05:35:00|18958.3|18954.3|18969.2|18965.2|18972.3|18968.3|18958.3|18954.3|58
1634794800000|2021-10-21 05:40:00|18970.8|18966.8|18978.6|18974.6|18978.6|18974.6|18966.1|18962.1|133
1634795100000|2021-10-21 05:45:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|174
1634795400000|2021-10-21 05:50:00|18977|18973|18975.4|18971.4|18977|18973|18972.3|18968.3|68
1634795700000|2021-10-21 05:55:00|18977|18973|18981.7|18977.7|18981.7|18977.7|18975.4|18971.4|37
1634796000000|2021-10-21 06:00:00|18978.6|18974.6|18989.5|18985.5|18991.1|18987.1|18972.3|18968.3|155
1634796300000|2021-10-21 06:05:00|18987.9|18983.9|18984.8|18980.8|18995.8|18991.8|18981.7|18977.7|123
1634796600000|2021-10-21 06:10:00|18983.3|18979.3|18987.9|18983.9|18994.2|18990.2|18981.7|18977.7|134
1634796900000|2021-10-21 06:15:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|93
1634797200000|2021-10-21 06:20:00|18981.7|18977.7|18991.1|18987.1|18995.8|18991.8|18981.7|18977.7|65
1634797500000|2021-10-21 06:25:00|18994.2|18990.2|18994.2|18990.2|19000.4|18996.4|18994.2|18990.2|88
1634797800000|2021-10-21 06:30:00|18995.8|18991.8|19016.1|19012.1|19016.1|19012.1|18994.2|18990.2|325
1634798100000|2021-10-21 06:35:00|19019.2|19015.2|19031.7|19027.7|19034.8|19030.8|19016.1|19012.1|474
1634798400000|2021-10-21 06:40:00|19033.3|19029.3|19031.7|19027.7|19041.1|19037.1|19025.4|19021.4|312
1634798700000|2021-10-21 06:45:00|19034.8|19030.8|19028.6|19024.6|19037.9|19033.9|19028.6|19024.6|251
1634799000000|2021-10-21 06:50:00|19031.7|19027.7|19034.8|19030.8|19034.8|19030.8|19022.3|19018.3|209
1634799300000|2021-10-21 06:55:00|19031.7|19027.7|19016.1|19012.1|19034.8|19030.8|19012.9|19008.9|220
1634799600000|2021-10-21 07:00:00|19012.9|19008.9|19003.6|18999.6|19019.2|19015.2|19000.4|18996.4|382
1634799900000|2021-10-21 07:05:00|19006.7|19002.7|18997.3|18993.3|19016.1|19012.1|18994.2|18990.2|363
1634800200000|2021-10-21 07:10:00|19000.4|18996.4|19000.4|18996.4|19012.9|19008.9|18994.2|18990.2|285
1634800500000|2021-10-21 07:15:00|19003.6|18999.6|18994.2|18990.2|19012.9|19008.9|18987.9|18983.9|474
1634800800000|2021-10-21 07:20:00|18997.3|18993.3|18994.2|18990.2|18997.3|18993.3|18984.8|18980.8|154
1634801100000|2021-10-21 07:25:00|18997.3|18993.3|18994.2|18990.2|19003.6|18999.6|18987.9|18983.9|165
1634801400000|2021-10-21 07:30:00|18991.1|18987.1|19000.4|18996.4|19003.6|18999.6|18987.9|18983.9|184
1634801700000|2021-10-21 07:35:00|19002|18998|19003.6|18999.6|19006.7|19002.7|18997.3|18993.3|116
1634802000000|2021-10-21 07:40:00|19005.1|19001.1|19012.9|19008.9|19014.5|19010.5|19003.6|18999.6|166
1634802300000|2021-10-21 07:45:00|19014.5|19010.5|19006.7|19002.7|19016.1|19012.1|19003.6|18999.6|101
1634802600000|2021-10-21 07:50:00|19012.9|19008.9|19006.7|19002.7|19012.9|19008.9|19003.6|18999.6|243
1634802900000|2021-10-21 07:55:00|19008.3|19004.3|18991.1|18987.1|19008.3|19004.3|18987.9|18983.9|213
1634803200000|2021-10-21 08:00:00|18984.8|18980.8|18991.1|18987.1|18991.1|18987.1|18972.3|18968.3|469
1634803500000|2021-10-21 08:05:00|18994.2|18990.2|19003.6|18999.6|19009.8|19005.8|18994.2|18990.2|335
1634803800000|2021-10-21 08:10:00|19002|18998|19003.6|18999.6|19016.1|19012.1|18997.3|18993.3|391
1634804100000|2021-10-21 08:15:00|19006.7|19002.7|19012.9|19008.9|19012.9|19008.9|19006.7|19002.7|95
1634804400000|2021-10-21 08:20:00|19009.8|19005.8|19009.8|19005.8|19019.2|19015.2|19009.8|19005.8|161
1634804700000|2021-10-21 08:25:00|19012.9|19008.9|19016.1|19012.1|19019.2|19015.2|19009.8|19005.8|167
1634805000000|2021-10-21 08:30:00|19019.2|19015.2|19022.3|19018.3|19025.4|19021.4|19016.1|19012.1|139
1634805300000|2021-10-21 08:35:00|19023.9|19019.9|19028.6|19024.6|19028.6|19024.6|19022.3|19018.3|115
1634805600000|2021-10-21 08:40:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19028.6|19024.6|137
1634805900000|2021-10-21 08:45:00|19030.1|19026.1|19034.8|19030.8|19034.8|19030.8|19028.6|19024.6|87
1634806200000|2021-10-21 08:50:00|19037.9|19033.9|19034.8|19030.8|19041.1|19037.1|19028.6|19024.6|329
1634806500000|2021-10-21 08:55:00|19036.4|19032.4|19044.2|19040.2|19047.3|19043.3|19034.8|19030.8|263
1634806800000|2021-10-21 09:00:00|19047.3|19043.3|19034.8|19030.8|19047.3|19043.3|19034.8|19030.8|191
1634807100000|2021-10-21 09:05:00|19037.9|19033.9|19031.7|19027.7|19037.9|19033.9|19031.7|19027.7|111
1634807400000|2021-10-21 09:10:00|19034.8|19030.8|19037.9|19033.9|19041.1|19037.1|19034.8|19030.8|278
1634807700000|2021-10-21 09:15:00|19034.8|19030.8|19041.1|19037.1|19041.1|19037.1|19034.8|19030.8|128
1634808000000|2021-10-21 09:20:00|19039.5|19035.5|19047.3|19043.3|19047.3|19043.3|19037.9|19033.9|298
1634808300000|2021-10-21 09:25:00|19050.4|19046.4|19044.2|19040.2|19053.6|19049.6|19041.1|19037.1|204
1634808600000|2021-10-21 09:30:00|19047.3|19043.3|19034.8|19030.8|19047.3|19043.3|19031.7|19027.7|123
1634808900000|2021-10-21 09:35:00|19033.3|19029.3|19028.6|19024.6|19036.4|19032.4|19028.6|19024.6|117
1634809200000|2021-10-21 09:40:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19028.6|19024.6|116
1634809500000|2021-10-21 09:45:00|19030.1|19026.1|19027|19023|19031.7|19027.7|19025.4|19021.4|131
1634809800000|2021-10-21 09:50:00|19028.6|19024.6|19031.7|19027.7|19037.9|19033.9|19025.4|19021.4|106
1634810100000|2021-10-21 09:55:00|19030.1|19026.1|19028.6|19024.6|19031.7|19027.7|19022.3|19018.3|156
1634810400000|2021-10-21 10:00:00|19027|19023|19034.8|19030.8|19037.9|19033.9|19025.4|19021.4|259
1634810700000|2021-10-21 10:05:00|19037.9|19033.9|19025.4|19021.4|19037.9|19033.9|19025.4|19021.4|157
1634811000000|2021-10-21 10:10:00|19027|19023|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|94
1634811300000|2021-10-21 10:15:00|19027|19023|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|47
1634811600000|2021-10-21 10:20:00|19031.7|19027.7|19019.2|19015.2|19031.7|19027.7|19019.2|19015.2|70
1634811900000|2021-10-21 10:25:00|19020.8|19016.8|19025.4|19021.4|19025.4|19021.4|19019.2|19015.2|190
1634812200000|2021-10-21 10:30:00|19028.6|19024.6|19022.3|19018.3|19028.6|19024.6|19022.3|19018.3|118
1634812500000|2021-10-21 10:35:00|19019.2|19015.2|19012.9|19008.9|19019.2|19015.2|19011.4|19007.4|178
1634812800000|2021-10-21 10:40:00|19014.5|19010.5|19009.8|19005.8|19016.1|19012.1|19009.8|19005.8|403
1634813100000|2021-10-21 10:45:00|19008.3|19004.3|18997.3|18993.3|19009.8|19005.8|18997.3|18993.3|207
1634813400000|2021-10-21 10:50:00|19000.4|18996.4|18981.7|18977.7|19000.4|18996.4|18978.6|18974.6|265
1634813700000|2021-10-21 10:55:00|18983.3|18979.3|18972.3|18968.3|18984.8|18980.8|18969.2|18965.2|286
1634814000000|2021-10-21 11:00:00|18975.4|18971.4|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|328
1634814300000|2021-10-21 11:05:00|18969.2|18965.2|18966.1|18962.1|18975.4|18971.4|18966.1|18962.1|231
1634814600000|2021-10-21 11:10:00|18969.2|18965.2|18962.9|18958.9|18969.2|18965.2|18962.9|18958.9|114
1634814900000|2021-10-21 11:15:00|18959.8|18955.8|18966.1|18962.1|18966.1|18962.1|18959.8|18955.8|196
1634815200000|2021-10-21 11:20:00|18967.6|18963.6|18947.3|18943.3|18972.3|18968.3|18944.2|18940.2|645
1634815500000|2021-10-21 11:25:00|18948.9|18944.9|18931.7|18927.7|18953.6|18949.6|18928.6|18924.6|428
1634815800000|2021-10-21 11:30:00|18930.1|18926.1|18937.9|18933.9|18953.6|18949.6|18922.3|18918.3|892
1634816100000|2021-10-21 11:35:00|18941.1|18937.1|18937.9|18933.9|18955.1|18951.1|18934.8|18930.8|595
1634816400000|2021-10-21 11:40:00|18934.8|18930.8|18916.1|18912.1|18934.8|18930.8|18916.1|18912.1|378
1634816700000|2021-10-21 11:45:00|18912.9|18908.9|18897.3|18893.3|18916.1|18912.1|18894.2|18890.2|782
1634817000000|2021-10-21 11:50:00|18900.4|18896.4|18884.8|18880.8|18900.4|18896.4|18881.7|18877.7|1263
1634817300000|2021-10-21 11:55:00|18887.9|18883.9|18875.4|18871.4|18894.2|18890.2|18862.9|18858.9|981
1634817600000|2021-10-21 12:00:00|18877|18873|18891.1|18887.1|18903.6|18899.6|18875.4|18871.4|932
1634817900000|2021-10-21 12:05:00|18887.9|18883.9|18891.1|18887.1|18897.3|18893.3|18881.7|18877.7|383
1634818200000|2021-10-21 12:10:00|18887.9|18883.9|18894.2|18890.2|18897.3|18893.3|18878.6|18874.6|344
1634818500000|2021-10-21 12:15:00|18895.8|18891.8|18897.3|18893.3|18900.4|18896.4|18878.6|18874.6|602
1634818800000|2021-10-21 12:20:00|18898.9|18894.9|18925.4|18921.4|18925.4|18921.4|18897.3|18893.3|777
1634819100000|2021-10-21 12:25:00|18922.3|18918.3|18922.3|18918.3|18931.7|18927.7|18919.2|18915.2|643
1634819400000|2021-10-21 12:30:00|18919.2|18915.2|18934.8|18930.8|18944.2|18940.2|18919.2|18915.2|1046
1634819700000|2021-10-21 12:35:00|18931.7|18927.7|18959.8|18955.8|18959.8|18955.8|18931.7|18927.7|1084
1634820000000|2021-10-21 12:40:00|18962.9|18958.9|19009.8|19005.8|19012.9|19008.9|18962.9|18958.9|1994
1634820300000|2021-10-21 12:45:00|19006.7|19002.7|18981.7|18977.7|19012.9|19008.9|18975.4|18971.4|1408
1634820600000|2021-10-21 12:50:00|18984.8|18980.8|19019.2|19015.2|19037.9|19033.9|18981.7|18977.7|1631
1634820900000|2021-10-21 12:55:00|19016.1|19012.1|18919.2|18915.2|19016.1|19012.1|18916.1|18912.1|2546
1634821200000|2021-10-21 13:00:00|18914.5|18910.5|18969.2|18965.2|19003.6|18999.6|18912.9|18908.9|2016
1634821500000|2021-10-21 13:05:00|18970.8|18966.8|18975.4|18971.4|18984.8|18980.8|18959.8|18955.8|921
1634821800000|2021-10-21 13:10:00|18981.7|18977.7|18997.3|18993.3|19003.6|18999.6|18977|18973|956
1634822100000|2021-10-21 13:15:00|18994.2|18990.2|18997.3|18993.3|19016.1|19012.1|18991.1|18987.1|1132
1634822400000|2021-10-21 13:20:00|18998.9|18994.9|19003.6|18999.6|19009.8|19005.8|18994.2|18990.2|721
1634822700000|2021-10-21 13:25:00|19000.4|18996.4|19006.7|19002.7|19022.3|19018.3|18994.2|18990.2|708
1634823000000|2021-10-21 13:30:00|19009.8|19005.8|19006.7|19002.7|19025.4|19021.4|19000.4|18996.4|1152
1634823300000|2021-10-21 13:35:00|19009.8|19005.8|18975.4|18971.4|19012.9|19008.9|18975.4|18971.4|1068
1634823600000|2021-10-21 13:40:00|18972.3|18968.3|18994.2|18990.2|19006.7|19002.7|18970.8|18966.8|640
1634823900000|2021-10-21 13:45:00|18991.1|18987.1|18981.7|18977.7|19003.6|18999.6|18978.6|18974.6|610
1634824200000|2021-10-21 13:50:00|18984.8|18980.8|18950.4|18946.4|18984.8|18980.8|18944.2|18940.2|1503
1634824500000|2021-10-21 13:55:00|18947.3|18943.3|18909.8|18905.8|18953.6|18949.6|18909.8|18905.8|1985
1634824800000|2021-10-21 14:00:00|18906.7|18902.7|18922.3|18918.3|18944.2|18940.2|18906.7|18902.7|1454
1634825100000|2021-10-21 14:05:00|18925.4|18921.4|18934.8|18930.8|18937.9|18933.9|18919.2|18915.2|865
1634825400000|2021-10-21 14:10:00|18933.3|18929.3|18937.9|18933.9|18937.9|18933.9|18919.2|18915.2|652
1634825700000|2021-10-21 14:15:00|18934.8|18930.8|18919.2|18915.2|18937.9|18933.9|18909.8|18905.8|1047
1634826000000|2021-10-21 14:20:00|18920.8|18916.8|18925.4|18921.4|18931.7|18927.7|18906.7|18902.7|1273
1634826300000|2021-10-21 14:25:00|18922.3|18918.3|18947.3|18943.3|18950.4|18946.4|18922.3|18918.3|890
1634826600000|2021-10-21 14:30:00|18948.9|18944.9|18934.8|18930.8|18961.4|18957.4|18934.8|18930.8|933
1634826900000|2021-10-21 14:35:00|18931.7|18927.7|18944.2|18940.2|18950.4|18946.4|18931.7|18927.7|352
1634827200000|2021-10-21 14:40:00|18941.1|18937.1|18947.3|18943.3|18947.3|18943.3|18937.9|18933.9|704
1634827500000|2021-10-21 14:45:00|18950.4|18946.4|18944.2|18940.2|18953.6|18949.6|18944.2|18940.2|811
1634827800000|2021-10-21 14:50:00|18947.3|18943.3|18928.6|18924.6|18947.3|18943.3|18925.4|18921.4|1013
1634828100000|2021-10-21 14:55:00|18931.7|18927.7|18922.3|18918.3|18944.2|18940.2|18922.3|18918.3|1083
1634828400000|2021-10-21 15:00:00|18919.2|18915.2|18931.7|18927.7|18934.8|18930.8|18919.2|18915.2|760
1634828700000|2021-10-21 15:05:00|18934.8|18930.8|18934.8|18930.8|18937.9|18933.9|18925.4|18921.4|674
1634829000000|2021-10-21 15:10:00|18937.9|18933.9|18937.9|18933.9|18941.1|18937.1|18928.6|18924.6|860
1634829300000|2021-10-21 15:15:00|18936.4|18932.4|18959.8|18955.8|18962.9|18958.9|18931.7|18927.7|1426
1634829600000|2021-10-21 15:20:00|18956.7|18952.7|18972.3|18968.3|18980.1|18976.1|18956.7|18952.7|869
1634829900000|2021-10-21 15:25:00|18973.9|18969.9|18966.1|18962.1|18973.9|18969.9|18959.8|18955.8|417
1634830200000|2021-10-21 15:30:00|18969.2|18965.2|18969.2|18965.2|18978.6|18974.6|18966.1|18962.1|685
1634830500000|2021-10-21 15:35:00|18972.3|18968.3|18972.3|18968.3|18978.6|18974.6|18966.1|18962.1|616
1634830800000|2021-10-21 15:40:00|18975.4|18971.4|18975.4|18971.4|18978.6|18974.6|18966.1|18962.1|310
1634831100000|2021-10-21 15:45:00|18972.3|18968.3|18984.8|18980.8|18987.9|18983.9|18972.3|18968.3|574
1634831400000|2021-10-21 15:50:00|18983.3|18979.3|18975.4|18971.4|18984.8|18980.8|18972.3|18968.3|401
1634831700000|2021-10-21 15:55:00|18973.9|18969.9|18978.6|18974.6|18978.6|18974.6|18972.3|18968.3|275
1634832000000|2021-10-21 16:00:00|18981.7|18977.7|18975.4|18971.4|18987.9|18983.9|18975.4|18971.4|263
1634832300000|2021-10-21 16:05:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18975.4|18971.4|177
1634832600000|2021-10-21 16:10:00|18978.6|18974.6|18978.6|18974.6|18984.8|18980.8|18972.3|18968.3|393
1634832900000|2021-10-21 16:15:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|308
1634833200000|2021-10-21 16:20:00|18975.4|18971.4|18972.3|18968.3|18981.7|18977.7|18972.3|18968.3|712
1634833500000|2021-10-21 16:25:00|18969.2|18965.2|18972.3|18968.3|18972.3|18968.3|18966.1|18962.1|454
1634833800000|2021-10-21 16:30:00|18969.2|18965.2|18969.2|18965.2|18972.3|18968.3|18966.1|18962.1|712
1634834100000|2021-10-21 16:35:00|18970.8|18966.8|18978.6|18974.6|18978.6|18974.6|18969.2|18965.2|381
1634834400000|2021-10-21 16:40:00|18975.4|18971.4|18969.2|18965.2|18978.6|18974.6|18969.2|18965.2|221
1634834700000|2021-10-21 16:45:00|18972.3|18968.3|18981.7|18977.7|18981.7|18977.7|18972.3|18968.3|282
1634835000000|2021-10-21 16:50:00|18980.1|18976.1|18975.4|18971.4|18984.8|18980.8|18975.4|18971.4|274
1634835300000|2021-10-21 16:55:00|18972.3|18968.3|18972.3|18968.3|18972.3|18968.3|18966.1|18962.1|256
1634835600000|2021-10-21 17:00:00|18969.2|18965.2|18959.8|18955.8|18969.2|18965.2|18959.8|18955.8|240
1634835900000|2021-10-21 17:05:00|18962.9|18958.9|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|207
1634836200000|2021-10-21 17:10:00|18972.3|18968.3|18962.9|18958.9|18975.4|18971.4|18962.9|18958.9|262
1634836500000|2021-10-21 17:15:00|18959.8|18955.8|18959.8|18955.8|18962.9|18958.9|18959.8|18955.8|126
1634836800000|2021-10-21 17:20:00|18961.4|18957.4|18962.9|18958.9|18962.9|18958.9|18956.7|18952.7|203
1634837100000|2021-10-21 17:25:00|18959.8|18955.8|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|294
1634837400000|2021-10-21 17:30:00|18964.5|18960.5|18959.8|18955.8|18964.5|18960.5|18959.8|18955.8|110
1634837700000|2021-10-21 17:35:00|18956.7|18952.7|18937.9|18933.9|18959.8|18955.8|18937.9|18933.9|425
1634838000000|2021-10-21 17:40:00|18941.1|18937.1|18944.2|18940.2|18947.3|18943.3|18937.9|18933.9|500
1634838300000|2021-10-21 17:45:00|18947.3|18943.3|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|194
1634838600000|2021-10-21 17:50:00|18947.3|18943.3|18956.7|18952.7|18959.8|18955.8|18947.3|18943.3|360
1634838900000|2021-10-21 17:55:00|18959.8|18955.8|18956.7|18952.7|18962.9|18958.9|18947.3|18943.3|989
1634839200000|2021-10-21 18:00:00|18958.3|18954.3|18962.9|18958.9|18962.9|18958.9|18958.3|18954.3|386
1634839500000|2021-10-21 18:05:00|18956.7|18952.7|18947.3|18943.3|18956.7|18952.7|18947.3|18943.3|503
1634839800000|2021-10-21 18:10:00|18944.2|18940.2|18947.3|18943.3|18950.4|18946.4|18941.1|18937.1|413
1634840100000|2021-10-21 18:15:00|18948.9|18944.9|18952|18948|18953.6|18949.6|18947.3|18943.3|245
1634840400000|2021-10-21 18:20:00|18953.6|18949.6|18956.7|18952.7|18959.8|18955.8|18953.6|18949.6|368
1634840700000|2021-10-21 18:25:00|18955.1|18951.1|18953.6|18949.6|18956.7|18952.7|18947.3|18943.3|254
1634841000000|2021-10-21 18:30:00|18956.7|18952.7|18956.7|18952.7|18956.7|18952.7|18952|18948|253
1634841300000|2021-10-21 18:35:00|18959.8|18955.8|18956.7|18952.7|18959.8|18955.8|18953.6|18949.6|314
1634841600000|2021-10-21 18:40:00|18959.8|18955.8|18962.9|18958.9|18962.9|18958.9|18959.8|18955.8|202
1634841900000|2021-10-21 18:45:00|18959.8|18955.8|18969.2|18965.2|18969.2|18965.2|18959.8|18955.8|532
1634842200000|2021-10-21 18:50:00|18970.8|18966.8|18978.6|18974.6|18978.6|18974.6|18962.9|18958.9|431
1634842500000|2021-10-21 18:55:00|18977|18973|18975.4|18971.4|18978.6|18974.6|18972.3|18968.3|614
1634842800000|2021-10-21 19:00:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18969.2|18965.2|1238
1634843100000|2021-10-21 19:05:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18972.3|18968.3|355
1634843400000|2021-10-21 19:10:00|18975.4|18971.4|18975.4|18971.4|18978.6|18974.6|18975.4|18971.4|245
1634843700000|2021-10-21 19:15:00|18978.6|18974.6|18987.9|18983.9|18987.9|18983.9|18975.4|18971.4|323
1634844000000|2021-10-21 19:20:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18984.8|18980.8|435
1634844300000|2021-10-21 19:25:00|18981.7|18977.7|18981.7|18977.7|18984.8|18980.8|18973.9|18969.9|614
1634844600000|2021-10-21 19:30:00|18980.1|18976.1|18978.6|18974.6|18981.7|18977.7|18978.6|18974.6|531
1634844900000|2021-10-21 19:35:00|18981.7|18977.7|18959.8|18955.8|18981.7|18977.7|18959.8|18955.8|566
1634845200000|2021-10-21 19:40:00|18962.9|18958.9|18959.8|18955.8|18962.9|18958.9|18956.7|18952.7|448
1634845500000|2021-10-21 19:45:00|18962.9|18958.9|18962.9|18958.9|18962.9|18958.9|18959.8|18955.8|175
1634845800000|2021-10-21 19:50:00|18966.1|18962.1|18953.6|18949.6|18966.1|18962.1|18953.6|18949.6|398
1634846100000|2021-10-21 19:55:00|18952|18948|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|1200
1634846400000|2021-10-21 20:00:00|18948.9|18944.9|18953.6|18949.6|18956.7|18952.7|18947.3|18943.3|546
1634846700000|2021-10-21 20:05:00|18950.4|18946.4|18953.6|18949.6|18956.7|18952.7|18947.3|18943.3|173
1634847000000|2021-10-21 20:10:00|18950.4|18946.4|18934.8|18930.8|18950.4|18946.4|18934.8|18930.8|320
1634847300000|2021-10-21 20:15:00|18933.3|18929.3|18928.6|18924.6|18934.8|18930.8|18928.6|18924.6|353
1634847600000|2021-10-21 20:20:00|18931.7|18927.7|18941.1|18937.1|18941.1|18937.1|18931.7|18927.7|337
1634847900000|2021-10-21 20:25:00|18937.9|18933.9|18944.2|18940.2|18955.1|18951.1|18934.8|18930.8|717
1634848200000|2021-10-21 20:30:00|18947.3|18943.3|18931.7|18927.7|18947.3|18943.3|18928.6|18924.6|477
1634848500000|2021-10-21 20:35:00|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|18925.4|18921.4|399
1634848800000|2021-10-21 20:40:00|18931.7|18927.7|18919.2|18915.2|18931.7|18927.7|18919.2|18915.2|232
1634849100000|2021-10-21 20:45:00|18920.8|18916.8|18909.8|18905.8|18923.9|18919.9|18906.7|18902.7|291
1634849400000|2021-10-21 20:50:00|18912.9|18908.9|18909.8|18905.8|18912.9|18908.9|18906.7|18902.7|241
1634849700000|2021-10-21 20:55:00|18912.9|18908.9|18903.6|18899.6|18916.1|18912.1|18903.6|18899.6|419
1634853600000|2021-10-21 22:00:00|18919.2|18915.2|18925.4|18921.4|18934.8|18930.8|18919.2|18915.2|168
1634853900000|2021-10-21 22:05:00|18927|18923|18917.6|18913.6|18928.6|18924.6|18916.1|18912.1|80
1634854200000|2021-10-21 22:10:00|18916.1|18912.1|18911.4|18907.4|18919.2|18915.2|18906.7|18902.7|112
1634854500000|2021-10-21 22:15:00|18909.8|18905.8|18909.8|18905.8|18912.9|18908.9|18903.6|18899.6|86
1634854800000|2021-10-21 22:20:00|18911.4|18907.4|18912.9|18908.9|18912.9|18908.9|18911.4|18907.4|2
1634855100000|2021-10-21 22:25:00|18916.1|18912.1|18919.2|18915.2|18919.2|18915.2|18914.5|18910.5|36
1634855400000|2021-10-21 22:30:00|18920.8|18916.8|18922.3|18918.3|18922.3|18918.3|18919.2|18915.2|19
1634855700000|2021-10-21 22:35:00|18925.4|18921.4|18919.2|18915.2|18925.4|18921.4|18919.2|18915.2|14
1634856000000|2021-10-21 22:40:00|18920.8|18916.8|18920.8|18916.8|18925.4|18921.4|18920.8|18916.8|33
1634856300000|2021-10-21 22:45:00|18919.2|18915.2|18914.5|18910.5|18919.2|18915.2|18909.8|18905.8|48
1634856600000|2021-10-21 22:50:00|18912.9|18908.9|18919.2|18915.2|18919.2|18915.2|18912.9|18908.9|16
1634856900000|2021-10-21 22:55:00|18920.8|18916.8|18923.9|18919.9|18927|18923|18920.8|18916.8|9
1634857200000|2021-10-21 23:00:00|18925.4|18921.4|18925.4|18921.4|18925.4|18921.4|18922.3|18918.3|7
1634857500000|2021-10-21 23:05:00|18928.6|18924.6|18931.7|18927.7|18931.7|18927.7|18928.6|18924.6|11
1634857800000|2021-10-21 23:10:00|18928.6|18924.6|18931.7|18927.7|18931.7|18927.7|18928.6|18924.6|16
1634858100000|2021-10-21 23:15:00|18933.3|18929.3|18941.1|18937.1|18941.1|18937.1|18933.3|18929.3|22
1634858400000|2021-10-21 23:20:00|18934.8|18930.8|18934.8|18930.8|18936.4|18932.4|18934.8|18930.8|12
1634858700000|2021-10-21 23:25:00|18936.4|18932.4|18939.5|18935.5|18942.6|18938.6|18936.4|18932.4|42
1634859000000|2021-10-21 23:30:00|18937.9|18933.9|18941.1|18937.1|18941.1|18937.1|18937.9|18933.9|49
1634859300000|2021-10-21 23:35:00|18939.5|18935.5|18934.8|18930.8|18947.3|18943.3|18933.3|18929.3|34
1634859600000|2021-10-21 23:40:00|18933.3|18929.3|18931.7|18927.7|18934.8|18930.8|18928.6|18924.6|69
1634859900000|2021-10-21 23:45:00|18928.6|18924.6|18936.4|18932.4|18937.9|18933.9|18928.6|18924.6|47
1634860200000|2021-10-21 23:50:00|18934.8|18930.8|18937.9|18933.9|18945.8|18941.8|18933.3|18929.3|99
1634860500000|2021-10-21 23:55:00|18939.5|18935.5|18944.2|18940.2|18947.3|18943.3|18937.9|18933.9|15
1634860800000|2021-10-22 00:00:00|18945.8|18941.8|18937.9|18933.9|18950.4|18946.4|18934.8|18930.8|91
1634861100000|2021-10-22 00:05:00|18934.8|18930.8|18931.7|18927.7|18941.1|18937.1|18928.6|18924.6|89
1634861400000|2021-10-22 00:10:00|18930.1|18926.1|18934.8|18930.8|18934.8|18930.8|18925.4|18921.4|63
1634861700000|2021-10-22 00:15:00|18936.4|18932.4|18944.2|18940.2|18945.8|18941.8|18934.8|18930.8|115
1634862000000|2021-10-22 00:20:00|18947.3|18943.3|18947.3|18943.3|18950.4|18946.4|18941.1|18937.1|51
1634862300000|2021-10-22 00:25:00|18945.8|18941.8|18947.3|18943.3|18950.4|18946.4|18941.1|18937.1|107
1634862600000|2021-10-22 00:30:00|18950.4|18946.4|18955.1|18951.1|18956.7|18952.7|18944.2|18940.2|115
1634862900000|2021-10-22 00:35:00|18956.7|18952.7|18955.1|18951.1|18956.7|18952.7|18948.9|18944.9|58
1634863200000|2021-10-22 00:40:00|18953.6|18949.6|18959.8|18955.8|18959.8|18955.8|18953.6|18949.6|171
1634863500000|2021-10-22 00:45:00|18962.9|18958.9|18956.7|18952.7|18962.9|18958.9|18956.7|18952.7|135
1634863800000|2021-10-22 00:50:00|18953.6|18949.6|18947.3|18943.3|18956.7|18952.7|18947.3|18943.3|59
1634864100000|2021-10-22 00:55:00|18945.8|18941.8|18927|18923|18947.3|18943.3|18925.4|18921.4|91
1634864400000|2021-10-22 01:00:00|18928.6|18924.6|18931.7|18927.7|18934.8|18930.8|18925.4|18921.4|66
1634864700000|2021-10-22 01:05:00|18930.1|18926.1|18922.3|18918.3|18937.9|18933.9|18919.2|18915.2|76
1634865000000|2021-10-22 01:10:00|18923.9|18919.9|18916.1|18912.1|18925.4|18921.4|18909.8|18905.8|53
1634865300000|2021-10-22 01:15:00|18917.6|18913.6|18922.3|18918.3|18925.4|18921.4|18916.1|18912.1|28
1634865600000|2021-10-22 01:20:00|18925.4|18921.4|18920.8|18916.8|18925.4|18921.4|18916.1|18912.1|14
1634865900000|2021-10-22 01:25:00|18919.2|18915.2|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|26
1634866200000|2021-10-22 01:30:00|18919.2|18915.2|18925.4|18921.4|18933.3|18929.3|18919.2|18915.2|109
1634866500000|2021-10-22 01:35:00|18928.6|18924.6|18931.7|18927.7|18931.7|18927.7|18925.4|18921.4|33
1634866800000|2021-10-22 01:40:00|18930.1|18926.1|18931.7|18927.7|18931.7|18927.7|18928.6|18924.6|37
1634867100000|2021-10-22 01:45:00|18928.6|18924.6|18931.7|18927.7|18934.8|18930.8|18928.6|18924.6|42
1634867400000|2021-10-22 01:50:00|18930.1|18926.1|18931.7|18927.7|18934.8|18930.8|18928.6|18924.6|24
1634867700000|2021-10-22 01:55:00|18930.1|18926.1|18927|18923|18931.7|18927.7|18925.4|18921.4|44
1634868000000|2021-10-22 02:00:00|18925.4|18921.4|18931.7|18927.7|18934.8|18930.8|18925.4|18921.4|39
1634868300000|2021-10-22 02:05:00|||||||||29
1634868600000|2021-10-22 02:10:00|18925.4|18921.4|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|71
1634868900000|2021-10-22 02:15:00|18922.3|18918.3|18925.4|18921.4|18928.6|18924.6|18919.2|18915.2|37
1634869200000|2021-10-22 02:20:00|18928.6|18924.6|18931.7|18927.7|18934.8|18930.8|18925.4|18921.4|39
1634869500000|2021-10-22 02:25:00|18930.1|18926.1|18937.9|18933.9|18941.1|18937.1|18928.6|18924.6|61
1634869800000|2021-10-22 02:30:00|18941.1|18937.1|18950.4|18946.4|18953.6|18949.6|18941.1|18937.1|35
1634870100000|2021-10-22 02:35:00|18948.9|18944.9|18952|18948|18953.6|18949.6|18947.3|18943.3|31
1634870400000|2021-10-22 02:40:00|18953.6|18949.6|18966.1|18962.1|18969.2|18965.2|18953.6|18949.6|67
1634870700000|2021-10-22 02:45:00|18969.2|18965.2|18975.4|18971.4|18978.6|18974.6|18966.1|18962.1|85
1634871000000|2021-10-22 02:50:00|18972.3|18968.3|18972.3|18968.3|18978.6|18974.6|18969.2|18965.2|84
1634871300000|2021-10-22 02:55:00|18970.8|18966.8|18986.4|18982.4|18989.5|18985.5|18969.2|18965.2|248
1634871600000|2021-10-22 03:00:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|86
1634871900000|2021-10-22 03:05:00|18987.9|18983.9|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|64
1634872200000|2021-10-22 03:10:00|18991.1|18987.1|18984.8|18980.8|18991.1|18987.1|18978.6|18974.6|50
1634872500000|2021-10-22 03:15:00|18987.9|18983.9|18984.8|18980.8|18991.1|18987.1|18984.8|18980.8|26
1634872800000|2021-10-22 03:20:00|18987.9|18983.9|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|49
1634873100000|2021-10-22 03:25:00|18987.9|18983.9|18986.4|18982.4|18987.9|18983.9|18981.7|18977.7|98
1634873400000|2021-10-22 03:30:00|18987.9|18983.9|18987.9|18983.9|18989.5|18985.5|18981.7|18977.7|89
1634873700000|2021-10-22 03:35:00|18986.4|18982.4|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|39
1634874000000|2021-10-22 03:40:00|18991.1|18987.1|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|21
1634874300000|2021-10-22 03:45:00|18989.5|18985.5|18994.2|18990.2|18997.3|18993.3|18989.5|18985.5|48
1634874600000|2021-10-22 03:50:00|18991.1|18987.1|18991.1|18987.1|18994.2|18990.2|18989.5|18985.5|15
1634874900000|2021-10-22 03:55:00|18994.2|18990.2|18994.2|18990.2|18994.2|18990.2|18994.2|18990.2|10
1634875200000|2021-10-22 04:00:00|18991.1|18987.1|18994.2|18990.2|18994.2|18990.2|18991.1|18987.1|61
1634875500000|2021-10-22 04:05:00|18997.3|18993.3|18991.1|18987.1|18997.3|18993.3|18991.1|18987.1|54
1634875800000|2021-10-22 04:10:00|18994.2|18990.2|18994.2|18990.2|18994.2|18990.2|18991.1|18987.1|63
1634876100000|2021-10-22 04:15:00|18992.6|18988.6|18992.6|18988.6|18992.6|18988.6|18991.1|18987.1|27
1634876400000|2021-10-22 04:20:00|18994.2|18990.2|18986.4|18982.4|18994.2|18990.2|18986.4|18982.4|14
1634876700000|2021-10-22 04:25:00|18984.8|18980.8|18981.7|18977.7|18984.8|18980.8|18978.6|18974.6|73
1634877000000|2021-10-22 04:30:00|18980.1|18976.1|18969.2|18965.2|18980.1|18976.1|18966.1|18962.1|38
1634877300000|2021-10-22 04:35:00|18967.6|18963.6|18970.8|18966.8|18972.3|18968.3|18967.6|18963.6|42
1634877600000|2021-10-22 04:40:00|18969.2|18965.2|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|51
1634877900000|2021-10-22 04:45:00|18973.9|18969.9|18972.3|18968.3|18975.4|18971.4|18972.3|18968.3|21
1634878200000|2021-10-22 04:50:00|18973.9|18969.9|18972.3|18968.3|18975.4|18971.4|18970.8|18966.8|11
1634878500000|2021-10-22 04:55:00|18970.8|18966.8|18975.4|18971.4|18975.4|18971.4|18970.8|18966.8|82
1634878800000|2021-10-22 05:00:00|18973.9|18969.9|18984.8|18980.8|18984.8|18980.8|18973.9|18969.9|32
1634879100000|2021-10-22 05:05:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|49
1634879400000|2021-10-22 05:10:00|18977|18973|18981.7|18977.7|18984.8|18980.8|18975.4|18971.4|53
1634879700000|2021-10-22 05:15:00|18978.6|18974.6|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|58
1634880000000|2021-10-22 05:20:00|18984.8|18980.8|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|20
1634880300000|2021-10-22 05:25:00|18984.8|18980.8|18986.4|18982.4|18987.9|18983.9|18981.7|18977.7|27
1634880600000|2021-10-22 05:30:00|18984.8|18980.8|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|7
1634880900000|2021-10-22 05:35:00|18989.5|18985.5|18994.2|18990.2|18997.3|18993.3|18989.5|18985.5|37
1634881200000|2021-10-22 05:40:00|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|18994.2|18990.2|12
1634881500000|2021-10-22 05:45:00|18994.2|18990.2|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|78
1634881800000|2021-10-22 05:50:00|19000.4|18996.4|19000.4|18996.4|19002|18998|18997.3|18993.3|68
1634882100000|2021-10-22 05:55:00|19002|18998|19000.4|18996.4|19003.6|18999.6|19000.4|18996.4|55
1634882400000|2021-10-22 06:00:00|18998.9|18994.9|19003.6|18999.6|19009.8|19005.8|18998.9|18994.9|215
1634882700000|2021-10-22 06:05:00|19005.1|19001.1|19009.8|19005.8|19019.2|19015.2|19003.6|18999.6|297
1634883000000|2021-10-22 06:10:00|19012.9|19008.9|19009.8|19005.8|19019.2|19015.2|19008.3|19004.3|108
1634883300000|2021-10-22 06:15:00|19011.4|19007.4|18994.2|18990.2|19012.9|19008.9|18992.6|18988.6|114
1634883600000|2021-10-22 06:20:00|18992.6|18988.6|19006.7|19002.7|19009.8|19005.8|18992.6|18988.6|101
1634883900000|2021-10-22 06:25:00|19005.1|19001.1|19003.6|18999.6|19016.1|19012.1|18997.3|18993.3|394
1634884200000|2021-10-22 06:30:00|19005.1|19001.1|19000.4|18996.4|19009.8|19005.8|18997.3|18993.3|379
1634884500000|2021-10-22 06:35:00|18997.3|18993.3|19003.6|18999.6|19009.8|19005.8|18994.2|18990.2|134
1634884800000|2021-10-22 06:40:00|19006.7|19002.7|19022.3|19018.3|19025.4|19021.4|19003.6|18999.6|248
1634885100000|2021-10-22 06:45:00|19025.4|19021.4|19019.2|19015.2|19025.4|19021.4|19016.1|19012.1|89
1634885400000|2021-10-22 06:50:00|19020.8|19016.8|19034.8|19030.8|19037.9|19033.9|19003.6|18999.6|239
1634885700000|2021-10-22 06:55:00|19037.9|19033.9|19047.3|19043.3|19050.4|19046.4|19037.9|19033.9|179
1634886000000|2021-10-22 07:00:00|19053.6|19049.6|19034.8|19030.8|19053.6|19049.6|19025.4|19021.4|453
1634886300000|2021-10-22 07:05:00|19031.7|19027.7|19003.6|18999.6|19037.9|19033.9|18997.3|18993.3|2060
1634886600000|2021-10-22 07:10:00|19005.1|19001.1|19006.7|19002.7|19012.9|19008.9|18994.2|18990.2|547
1634886900000|2021-10-22 07:15:00|19000.4|18996.4|19019.2|19015.2|19025.4|19021.4|18994.2|18990.2|426
1634887200000|2021-10-22 07:20:00|19016.1|19012.1|19023.9|19019.9|19025.4|19021.4|19009.8|19005.8|201
1634887500000|2021-10-22 07:25:00|19022.3|19018.3|19025.4|19021.4|19034.8|19030.8|19022.3|19018.3|287
1634887800000|2021-10-22 07:30:00|19019.2|19015.2|18998.9|18994.9|19031.7|19027.7|18997.3|18993.3|506
1634888100000|2021-10-22 07:35:00|18997.3|18993.3|19014.5|19010.5|19016.1|19012.1|18997.3|18993.3|320
1634888400000|2021-10-22 07:40:00|19016.1|19012.1|18994.2|18990.2|19016.1|19012.1|18991.1|18987.1|259
1634888700000|2021-10-22 07:45:00|18997.3|18993.3|19000.4|18996.4|19000.4|18996.4|18987.9|18983.9|233
1634889000000|2021-10-22 07:50:00|18997.3|18993.3|19000.4|18996.4|19009.8|19005.8|18994.2|18990.2|173
1634889300000|2021-10-22 07:55:00|19003.6|18999.6|19019.2|19015.2|19019.2|19015.2|19000.4|18996.4|180
1634889600000|2021-10-22 08:00:00|19016.1|19012.1|19009.8|19005.8|19019.2|19015.2|19006.7|19002.7|232
1634889900000|2021-10-22 08:05:00|19012.9|19008.9|19006.7|19002.7|19016.1|19012.1|19000.4|18996.4|202
1634890200000|2021-10-22 08:10:00|19003.6|18999.6|19000.4|18996.4|19009.8|19005.8|18997.3|18993.3|170
1634890500000|2021-10-22 08:15:00|18997.3|18993.3|18984.8|18980.8|18998.9|18994.9|18978.6|18974.6|397
1634890800000|2021-10-22 08:20:00|18981.7|18977.7|18987.9|18983.9|18994.2|18990.2|18980.1|18976.1|325
1634891100000|2021-10-22 08:25:00|18986.4|18982.4|18994.2|18990.2|18994.2|18990.2|18984.8|18980.8|69
1634891400000|2021-10-22 08:30:00|18991.1|18987.1|18994.2|18990.2|18997.3|18993.3|18984.8|18980.8|506
1634891700000|2021-10-22 08:35:00|18997.3|18993.3|18987.9|18983.9|19003.6|18999.6|18987.9|18983.9|450
1634892000000|2021-10-22 08:40:00|18989.5|18985.5|18991.1|18987.1|18997.3|18993.3|18984.8|18980.8|397
1634892300000|2021-10-22 08:45:00|18989.5|18985.5|18984.8|18980.8|18997.3|18993.3|18984.8|18980.8|403
1634892600000|2021-10-22 08:50:00|18987.9|18983.9|18991.1|18987.1|18997.3|18993.3|18987.9|18983.9|512
1634892900000|2021-10-22 08:55:00|18987.9|18983.9|18987.9|18983.9|18994.2|18990.2|18984.8|18980.8|316
1634893200000|2021-10-22 09:00:00|18984.8|18980.8|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|259
1634893500000|2021-10-22 09:05:00|18991.1|18987.1|19006.7|19002.7|19009.8|19005.8|18991.1|18987.1|235
1634893800000|2021-10-22 09:10:00|19009.8|19005.8|19006.7|19002.7|19012.9|19008.9|19003.6|18999.6|130
1634894100000|2021-10-22 09:15:00|19003.6|18999.6|19006.7|19002.7|19009.8|19005.8|19003.6|18999.6|52
1634894400000|2021-10-22 09:20:00|19003.6|18999.6|18997.3|18993.3|19003.6|18999.6|18995.8|18991.8|81
1634894700000|2021-10-22 09:25:00|18995.8|18991.8|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|79
1634895000000|2021-10-22 09:30:00|18995.8|18991.8|18991.1|18987.1|18995.8|18991.8|18986.4|18982.4|187
1634895300000|2021-10-22 09:35:00|18992.6|18988.6|18975.4|18971.4|18994.2|18990.2|18969.2|18965.2|191
1634895600000|2021-10-22 09:40:00|18978.6|18974.6|18978.6|18974.6|18981.7|18977.7|18972.3|18968.3|132
1634895900000|2021-10-22 09:45:00|18981.7|18977.7|18981.7|18977.7|18981.7|18977.7|18975.4|18971.4|121
1634896200000|2021-10-22 09:50:00|18984.8|18980.8|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|63
1634896500000|2021-10-22 09:55:00|18989.5|18985.5|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|104
1634896800000|2021-10-22 10:00:00|18994.2|18990.2|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|94
1634897100000|2021-10-22 10:05:00|18994.2|18990.2|18997.3|18993.3|19000.4|18996.4|18991.1|18987.1|160
1634897400000|2021-10-22 10:10:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|19000.4|18996.4|92
1634897700000|2021-10-22 10:15:00|18998.9|18994.9|19002|18998|19009.8|19005.8|18997.3|18993.3|205
1634898000000|2021-10-22 10:20:00|19003.6|18999.6|19003.6|18999.6|19006.7|19002.7|19000.4|18996.4|44
1634898300000|2021-10-22 10:25:00|19006.7|19002.7|19000.4|18996.4|19009.8|19005.8|19000.4|18996.4|140
1634898600000|2021-10-22 10:30:00|19003.6|18999.6|18997.3|18993.3|19003.6|18999.6|18989.5|18985.5|188
1634898900000|2021-10-22 10:35:00|18995.8|18991.8|18991.1|18987.1|19000.4|18996.4|18987.9|18983.9|193
1634899200000|2021-10-22 10:40:00|18987.9|18983.9|18981.7|18977.7|18987.9|18983.9|18981.7|18977.7|123
1634899500000|2021-10-22 10:45:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18975.4|18971.4|264
1634899800000|2021-10-22 10:50:00|18978.6|18974.6|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|111
1634900100000|2021-10-22 10:55:00|18984.8|18980.8|18991.1|18987.1|18994.2|18990.2|18980.1|18976.1|137
1634900400000|2021-10-22 11:00:00|18992.6|18988.6|18991.1|18987.1|18997.3|18993.3|18987.9|18983.9|272
1634900700000|2021-10-22 11:05:00|18987.9|18983.9|18997.3|18993.3|18997.3|18993.3|18984.8|18980.8|168
1634901000000|2021-10-22 11:10:00|19000.4|18996.4|18994.2|18990.2|19000.4|18996.4|18994.2|18990.2|181
1634901300000|2021-10-22 11:15:00|18997.3|18993.3|18994.2|18990.2|18997.3|18993.3|18984.8|18980.8|275
1634901600000|2021-10-22 11:20:00|18995.8|18991.8|19009.8|19005.8|19012.9|19008.9|18994.2|18990.2|269
1634901900000|2021-10-22 11:25:00|19006.7|19002.7|19006.7|19002.7|19012.9|19008.9|19003.6|18999.6|168
1634902200000|2021-10-22 11:30:00|19009.8|19005.8|19009.8|19005.8|19012.9|19008.9|19006.7|19002.7|326
1634902500000|2021-10-22 11:35:00|19006.7|19002.7|19003.6|18999.6|19009.8|19005.8|19003.6|18999.6|390
1634902800000|2021-10-22 11:40:00|19000.4|18996.4|19000.4|18996.4|19006.7|19002.7|18997.3|18993.3|225
1634903100000|2021-10-22 11:45:00|18997.3|18993.3|18987.9|18983.9|18997.3|18993.3|18987.9|18983.9|593
1634903400000|2021-10-22 11:50:00|18984.8|18980.8|18972.3|18968.3|18984.8|18980.8|18972.3|18968.3|316
1634903700000|2021-10-22 11:55:00|18970.8|18966.8|18966.1|18962.1|18972.3|18968.3|18959.8|18955.8|576
1634904000000|2021-10-22 12:00:00|18959.8|18955.8|18953.6|18949.6|18962.9|18958.9|18950.4|18946.4|725
1634904300000|2021-10-22 12:05:00|18956.7|18952.7|18962.9|18958.9|18966.1|18962.1|18952|18948|774
1634904600000|2021-10-22 12:10:00|18966.1|18962.1|18972.3|18968.3|18975.4|18971.4|18959.8|18955.8|403
1634904900000|2021-10-22 12:15:00|18975.4|18971.4|18977|18973|18981.7|18977.7|18972.3|18968.3|469
1634905200000|2021-10-22 12:20:00|18975.4|18971.4|18987.9|18983.9|18994.2|18990.2|18959.8|18955.8|859
1634905500000|2021-10-22 12:25:00|18991.1|18987.1|18991.1|18987.1|19006.7|19002.7|18984.8|18980.8|696
1634905800000|2021-10-22 12:30:00|18987.9|18983.9|18997.3|18993.3|19017.6|19013.6|18987.9|18983.9|811
1634906100000|2021-10-22 12:35:00|19000.4|18996.4|19000.4|18996.4|19009.8|19005.8|18991.1|18987.1|346
1634906400000|2021-10-22 12:40:00|19003.6|18999.6|19016.1|19012.1|19019.2|19015.2|19000.4|18996.4|378
1634906700000|2021-10-22 12:45:00|19012.9|19008.9|19012.9|19008.9|19022.3|19018.3|19012.9|19008.9|610
1634907000000|2021-10-22 12:50:00|19011.4|19007.4|19019.2|19015.2|19028.6|19024.6|19006.7|19002.7|378
1634907300000|2021-10-22 12:55:00|19016.1|19012.1|19022.3|19018.3|19022.3|19018.3|19016.1|19012.1|422
1634907600000|2021-10-22 13:00:00|19019.2|19015.2|19034.8|19030.8|19034.8|19030.8|19012.9|19008.9|517
1634907900000|2021-10-22 13:05:00|19031.7|19027.7|19041.1|19037.1|19041.1|19037.1|19019.2|19015.2|570
1634908200000|2021-10-22 13:10:00|19037.9|19033.9|19041.1|19037.1|19044.2|19040.2|19031.7|19027.7|272
1634908500000|2021-10-22 13:15:00|19042.6|19038.6|19031.7|19027.7|19044.2|19040.2|19025.4|19021.4|713
1634908800000|2021-10-22 13:20:00|19028.6|19024.6|19037.9|19033.9|19041.1|19037.1|19027|19023|533
1634909100000|2021-10-22 13:25:00|19041.1|19037.1|19066.1|19062.1|19069.2|19065.2|19037.9|19033.9|536
1634909400000|2021-10-22 13:30:00|19069.2|19065.2|19056.7|19052.7|19072.3|19068.3|19047.3|19043.3|855
1634909700000|2021-10-22 13:35:00|19053.6|19049.6|19041.1|19037.1|19056.7|19052.7|19037.9|19033.9|806
1634910000000|2021-10-22 13:40:00|19044.2|19040.2|19047.3|19043.3|19050.4|19046.4|19041.1|19037.1|502
1634910300000|2021-10-22 13:45:00|19041.1|19037.1|19037.9|19033.9|19050.4|19046.4|19034.8|19030.8|796
1634910600000|2021-10-22 13:50:00|19034.8|19030.8|19053.6|19049.6|19053.6|19049.6|19031.7|19027.7|1121
1634910900000|2021-10-22 13:55:00|19050.4|19046.4|19075.4|19071.4|19075.4|19071.4|19050.4|19046.4|852
1634911200000|2021-10-22 14:00:00|19072.3|19068.3|19094.2|19090.2|19097.3|19093.3|19072.3|19068.3|1283
1634911500000|2021-10-22 14:05:00|19097.3|19093.3|19097.3|19093.3|19112.9|19108.9|19091.1|19087.1|968
1634911800000|2021-10-22 14:10:00|19094.2|19090.2|19106.7|19102.7|19106.7|19102.7|19084.8|19080.8|1214
1634912100000|2021-10-22 14:15:00|19103.6|19099.6|19081.7|19077.7|19109.8|19105.8|19081.7|19077.7|898
1634912400000|2021-10-22 14:20:00|19084.8|19080.8|19100.4|19096.4|19103.6|19099.6|19078.6|19074.6|783
1634912700000|2021-10-22 14:25:00|19103.6|19099.6|19106.7|19102.7|19112.9|19108.9|19097.3|19093.3|1016
1634913000000|2021-10-22 14:30:00|19103.6|19099.6|19100.4|19096.4|19112.9|19108.9|19087.9|19083.9|738
1634913300000|2021-10-22 14:35:00|19103.6|19099.6|19100.4|19096.4|19112.9|19108.9|19100.4|19096.4|835
1634913600000|2021-10-22 14:40:00|19097.3|19093.3|19122.3|19118.3|19125.4|19121.4|19097.3|19093.3|972
1634913900000|2021-10-22 14:45:00|19120.8|19116.8|19144.2|19140.2|19147.3|19143.3|19120.8|19116.8|1146
1634914200000|2021-10-22 14:50:00|19147.3|19143.3|19122.3|19118.3|19153.6|19149.6|19117.6|19113.6|1599
1634914500000|2021-10-22 14:55:00|19119.2|19115.2|19125.4|19121.4|19125.4|19121.4|19116.1|19112.1|727
1634914800000|2021-10-22 15:00:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19122.3|19118.3|621
1634915100000|2021-10-22 15:05:00|19131.7|19127.7|19119.2|19115.2|19134.8|19130.8|19119.2|19115.2|822
1634915400000|2021-10-22 15:10:00|19122.3|19118.3|19106.7|19102.7|19122.3|19118.3|19106.7|19102.7|1067
1634915700000|2021-10-22 15:15:00|19109.8|19105.8|19078.6|19074.6|19109.8|19105.8|19075.4|19071.4|1275
1634916000000|2021-10-22 15:20:00|19081.7|19077.7|19094.2|19090.2|19097.3|19093.3|19078.6|19074.6|1567
1634916300000|2021-10-22 15:25:00|19097.3|19093.3|19100.4|19096.4|19106.7|19102.7|19081.7|19077.7|1205
1634916600000|2021-10-22 15:30:00|19103.6|19099.6|19091.1|19087.1|19105.1|19101.1|19091.1|19087.1|591
1634916900000|2021-10-22 15:35:00|19094.2|19090.2|19112.9|19108.9|19116.1|19112.1|19091.1|19087.1|765
1634917200000|2021-10-22 15:40:00|19109.8|19105.8|19153.6|19149.6|19159.8|19155.8|19109.8|19105.8|1491
1634917500000|2021-10-22 15:45:00|19150.4|19146.4|19187.9|19183.9|19187.9|19183.9|19147.3|19143.3|1863
1634917800000|2021-10-22 15:50:00|19184.8|19180.8|19175.4|19171.4|19187.9|19183.9|19169.2|19165.2|1142
1634918100000|2021-10-22 15:55:00|19177|19173|19169.2|19165.2|19181.7|19177.7|19159.8|19155.8|1029
1634918400000|2021-10-22 16:00:00|19167.6|19163.6|19159.8|19155.8|19169.2|19165.2|19153.6|19149.6|1052
1634918700000|2021-10-22 16:05:00|19158.3|19154.3|19166.1|19162.1|19169.2|19165.2|19156.7|19152.7|606
1634919000000|2021-10-22 16:10:00|19162.9|19158.9|19153.6|19149.6|19166.1|19162.1|19153.6|19149.6|595
1634919300000|2021-10-22 16:15:00|19156.7|19152.7|19162.9|19158.9|19166.1|19162.1|19153.6|19149.6|382
1634919600000|2021-10-22 16:20:00|19159.8|19155.8|19162.9|19158.9|19162.9|19158.9|19156.7|19152.7|178
1634919900000|2021-10-22 16:25:00|19166.1|19162.1|19169.2|19165.2|19172.3|19168.3|19162.9|19158.9|480
1634920200000|2021-10-22 16:30:00|19170.8|19166.8|19162.9|19158.9|19172.3|19168.3|19162.9|19158.9|445
1634920500000|2021-10-22 16:35:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|458
1634920800000|2021-10-22 16:40:00|19166.1|19162.1|19142.6|19138.6|19166.1|19162.1|19142.6|19138.6|1012
1634921100000|2021-10-22 16:45:00|19144.2|19140.2|19150.4|19146.4|19150.4|19146.4|19141.1|19137.1|382
1634921400000|2021-10-22 16:50:00|19147.3|19143.3|19144.2|19140.2|19156.7|19152.7|19144.2|19140.2|437
1634921700000|2021-10-22 16:55:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|249
1634922000000|2021-10-22 17:00:00|19153.6|19149.6|19137.9|19133.9|19153.6|19149.6|19137.9|19133.9|478
1634922300000|2021-10-22 17:05:00|19134.8|19130.8|19131.7|19127.7|19137.9|19133.9|19128.6|19124.6|647
1634922600000|2021-10-22 17:10:00|19134.8|19130.8|19122.3|19118.3|19134.8|19130.8|19122.3|19118.3|473
1634922900000|2021-10-22 17:15:00|19123.9|19119.9|19128.6|19124.6|19131.7|19127.7|19123.9|19119.9|234
1634923200000|2021-10-22 17:20:00|19125.4|19121.4|19131.7|19127.7|19134.8|19130.8|19125.4|19121.4|239
1634923500000|2021-10-22 17:25:00|19128.6|19124.6|19122.3|19118.3|19128.6|19124.6|19122.3|19118.3|235
1634923800000|2021-10-22 17:30:00|19119.2|19115.2|19122.3|19118.3|19125.4|19121.4|19116.1|19112.1|434
1634924100000|2021-10-22 17:35:00|19119.2|19115.2|19100.4|19096.4|19119.2|19115.2|19100.4|19096.4|898
1634924400000|2021-10-22 17:40:00|19103.6|19099.6|19103.6|19099.6|19106.7|19102.7|19094.2|19090.2|552
1634924700000|2021-10-22 17:45:00|19100.4|19096.4|19116.1|19112.1|19116.1|19112.1|19100.4|19096.4|300
1634925000000|2021-10-22 17:50:00|19112.9|19108.9|19109.8|19105.8|19119.2|19115.2|19109.8|19105.8|201
1634925300000|2021-10-22 17:55:00|19106.7|19102.7|19103.6|19099.6|19109.8|19105.8|19100.4|19096.4|195
1634925600000|2021-10-22 18:00:00|19102|19098|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|183
1634925900000|2021-10-22 18:05:00|19097.3|19093.3|19103.6|19099.6|19103.6|19099.6|19097.3|19093.3|333
1634926200000|2021-10-22 18:10:00|19100.4|19096.4|19106.7|19102.7|19109.8|19105.8|19097.3|19093.3|392
1634926500000|2021-10-22 18:15:00|19103.6|19099.6|19103.6|19099.6|19112.9|19108.9|19100.4|19096.4|564
1634926800000|2021-10-22 18:20:00|19100.4|19096.4|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|312
1634927100000|2021-10-22 18:25:00|19103.6|19099.6|19100.4|19096.4|19106.7|19102.7|19098.9|19094.9|165
1634927400000|2021-10-22 18:30:00|19103.6|19099.6|19106.7|19102.7|19106.7|19102.7|19097.3|19093.3|232
1634927700000|2021-10-22 18:35:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19103.6|19099.6|220
1634928000000|2021-10-22 18:40:00|19109.8|19105.8|19112.9|19108.9|19116.1|19112.1|19109.8|19105.8|308
1634928300000|2021-10-22 18:45:00|19116.1|19112.1|19109.8|19105.8|19116.1|19112.1|19109.8|19105.8|329
1634928600000|2021-10-22 18:50:00|19112.9|19108.9|19116.1|19112.1|19116.1|19112.1|19109.8|19105.8|440
1634928900000|2021-10-22 18:55:00|19112.9|19108.9|19109.8|19105.8|19116.1|19112.1|19109.8|19105.8|1505
1634929200000|2021-10-22 19:00:00|19112.9|19108.9|19112.9|19108.9|19112.9|19108.9|19106.7|19102.7|775
1634929500000|2021-10-22 19:05:00|19109.8|19105.8|19119.2|19115.2|19119.2|19115.2|19109.8|19105.8|331
1634929800000|2021-10-22 19:10:00|19116.1|19112.1|19122.3|19118.3|19122.3|19118.3|19116.1|19112.1|355
1634930100000|2021-10-22 19:15:00|19119.2|19115.2|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|213
1634930400000|2021-10-22 19:20:00|19116.1|19112.1|19125.4|19121.4|19125.4|19121.4|19116.1|19112.1|217
1634930700000|2021-10-22 19:25:00|19128.6|19124.6|19139.5|19135.5|19141.1|19137.1|19128.6|19124.6|637
1634931000000|2021-10-22 19:30:00|19141.1|19137.1|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|378
1634931300000|2021-10-22 19:35:00|19141.1|19137.1|19131.7|19127.7|19147.3|19143.3|19131.7|19127.7|658
1634931600000|2021-10-22 19:40:00|19130.1|19126.1|19137.9|19133.9|19137.9|19133.9|19128.6|19124.6|465
1634931900000|2021-10-22 19:45:00|19134.8|19130.8|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|447
1634932200000|2021-10-22 19:50:00|19131.7|19127.7|19131.7|19127.7|19134.8|19130.8|19125.4|19121.4|432
1634932500000|2021-10-22 19:55:00|19134.8|19130.8|19153.6|19149.6|19153.6|19149.6|19131.7|19127.7|1357
1634932800000|2021-10-22 20:00:00|19156.7|19152.7|19162.9|19158.9|19172.3|19168.3|19153.6|19149.6|1625
1634933100000|2021-10-22 20:05:00|19166.1|19162.1|19166.1|19162.1|19172.3|19168.3|19166.1|19162.1|394
1634933400000|2021-10-22 20:10:00|19169.2|19165.2|19162.9|19158.9|19172.3|19168.3|19162.9|19158.9|360
1634933700000|2021-10-22 20:15:00|19159.8|19155.8|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|223
1634934000000|2021-10-22 20:20:00|19156.7|19152.7|19162.9|19158.9|19166.1|19162.1|19156.7|19152.7|261
1634934300000|2021-10-22 20:25:00|19159.8|19155.8|19162.9|19158.9|19162.9|19158.9|19156.7|19152.7|179
1634934600000|2021-10-22 20:30:00|19166.1|19162.1|19162.9|19158.9|19166.1|19162.1|19159.8|19155.8|171
1634934900000|2021-10-22 20:35:00|19161.4|19157.4|19166.1|19162.1|19166.1|19162.1|19159.8|19155.8|221
1634935200000|2021-10-22 20:40:00|19172.3|19168.3|19175.4|19171.4|19175.4|19171.4|19169.2|19165.2|180
1634935500000|2021-10-22 20:45:00|19172.3|19168.3|19187.9|19183.9|19191.1|19187.1|19172.3|19168.3|229
1634935800000|2021-10-22 20:50:00|19184.8|19180.8|19184.8|19180.8|19191.1|19187.1|19181.7|19177.7|148
1634936100000|2021-10-22 20:55:00|19183.3|19179.3|19177|19173|19183.3|19179.3|19172.3|19168.3|154
1635112800000|2021-10-24 22:00:00|19161.4|19157.4|19180.1|19176.1|19184.8|19180.8|19144.2|19140.2|179
1635113100000|2021-10-24 22:05:00|19178.6|19174.6|19162.9|19158.9|19180.1|19176.1|19162.9|19158.9|40
1635113400000|2021-10-24 22:10:00|19161.4|19157.4|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|80
1635113700000|2021-10-24 22:15:00|19166.1|19162.1|19161.4|19157.4|19169.2|19165.2|19159.8|19155.8|30
1635114000000|2021-10-24 22:20:00|19159.8|19155.8|19158.3|19154.3|19162.9|19158.9|19156.7|19152.7|23
1635114300000|2021-10-24 22:25:00|19156.7|19152.7|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|9
1635114600000|2021-10-24 22:30:00|19158.3|19154.3|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|26
1635114900000|2021-10-24 22:35:00|19159.8|19155.8|19159.8|19155.8|19161.4|19157.4|19159.8|19155.8|6
1635115200000|2021-10-24 22:40:00|19158.3|19154.3|19153.6|19149.6|19158.3|19154.3|19150.4|19146.4|46
1635115500000|2021-10-24 22:45:00|19155.1|19151.1|19150.4|19146.4|19156.7|19152.7|19150.4|19146.4|7
1635115800000|2021-10-24 22:50:00|19148.9|19144.9|19148.9|19144.9|19153.6|19149.6|19147.3|19143.3|26
1635116100000|2021-10-24 22:55:00|19147.3|19143.3|19150.4|19146.4|19150.4|19146.4|19145.8|19141.8|40
1635116400000|2021-10-24 23:00:00|19147.3|19143.3|19148.9|19144.9|19150.4|19146.4|19144.2|19140.2|23
1635116700000|2021-10-24 23:05:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19147.3|19143.3|3
1635117000000|2021-10-24 23:10:00|19150.4|19146.4|19153.6|19149.6|19153.6|19149.6|19147.3|19143.3|16
1635117300000|2021-10-24 23:15:00|19152|19148|19153.6|19149.6|19155.1|19151.1|19150.4|19146.4|25
1635117600000|2021-10-24 23:20:00|19155.1|19151.1|19153.6|19149.6|19155.1|19151.1|19150.4|19146.4|14
1635117900000|2021-10-24 23:25:00|19152|19148|19134.8|19130.8|19153.6|19149.6|19134.8|19130.8|80
1635118200000|2021-10-24 23:30:00|19131.7|19127.7|19142.6|19138.6|19145.8|19141.8|19131.7|19127.7|61
1635118500000|2021-10-24 23:35:00|19141.1|19137.1|19136.4|19132.4|19142.6|19138.6|19134.8|19130.8|13
1635118800000|2021-10-24 23:40:00|19137.9|19133.9|19128.6|19124.6|19141.1|19137.1|19128.6|19124.6|27
1635119100000|2021-10-24 23:45:00|19131.7|19127.7|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|46
1635119400000|2021-10-24 23:50:00|19130.1|19126.1|19134.8|19130.8|19134.8|19130.8|19128.6|19124.6|37
1635119700000|2021-10-24 23:55:00|19136.4|19132.4|19128.6|19124.6|19139.5|19135.5|19128.6|19124.6|28
1635120000000|2021-10-25 00:00:00|19125.4|19121.4|19141.1|19137.1|19141.1|19137.1|19122.3|19118.3|77
1635120300000|2021-10-25 00:05:00|19139.5|19135.5|19134.8|19130.8|19141.1|19137.1|19128.6|19124.6|71
1635120600000|2021-10-25 00:10:00|19133.3|19129.3|19122.3|19118.3|19134.8|19130.8|19120.8|19116.8|32
1635120900000|2021-10-25 00:15:00|19119.2|19115.2|19130.1|19126.1|19130.1|19126.1|19116.1|19112.1|121
1635121200000|2021-10-25 00:20:00|19131.7|19127.7|19136.4|19132.4|19137.9|19133.9|19127|19123|38
1635121500000|2021-10-25 00:25:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19131.7|19127.7|47
1635121800000|2021-10-25 00:30:00|19144.2|19140.2|19144.2|19140.2|19150.4|19146.4|19141.1|19137.1|98
1635122100000|2021-10-25 00:35:00|19147.3|19143.3|19148.9|19144.9|19150.4|19146.4|19144.2|19140.2|31
1635122400000|2021-10-25 00:40:00|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|19142.6|19138.6|23
1635122700000|2021-10-25 00:45:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|43
1635123000000|2021-10-25 00:50:00|19158.3|19154.3|19175.4|19171.4|19178.6|19174.6|19156.7|19152.7|130
1635123300000|2021-10-25 00:55:00|19173.9|19169.9|19172.3|19168.3|19178.6|19174.6|19172.3|19168.3|66
1635123600000|2021-10-25 01:00:00|19169.2|19165.2|19162.9|19158.9|19172.3|19168.3|19162.9|19158.9|62
1635123900000|2021-10-25 01:05:00|19164.5|19160.5|19155.1|19151.1|19166.1|19162.1|19153.6|19149.6|67
1635124200000|2021-10-25 01:10:00|19153.6|19149.6|19141.1|19137.1|19156.7|19152.7|19141.1|19137.1|182
1635124500000|2021-10-25 01:15:00|19137.9|19133.9|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|59
1635124800000|2021-10-25 01:20:00|19134.8|19130.8|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|43
1635125100000|2021-10-25 01:25:00|19139.5|19135.5|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|13
1635125400000|2021-10-25 01:30:00|19139.5|19135.5|19131.7|19127.7|19139.5|19135.5|19131.7|19127.7|22
1635125700000|2021-10-25 01:35:00|19128.6|19124.6|19133.3|19129.3|19134.8|19130.8|19128.6|19124.6|111
1635126000000|2021-10-25 01:40:00|19134.8|19130.8|19134.8|19130.8|19134.8|19130.8|19131.7|19127.7|16
1635126300000|2021-10-25 01:45:00|19136.4|19132.4|19137.9|19133.9|19139.5|19135.5|19134.8|19130.8|20
1635126600000|2021-10-25 01:50:00|19139.5|19135.5|19141.1|19137.1|19141.1|19137.1|19134.8|19130.8|23
1635126900000|2021-10-25 01:55:00|19147.3|19143.3|19137.9|19133.9|19147.3|19143.3|19137.9|19133.9|74
1635127200000|2021-10-25 02:00:00|19136.4|19132.4|19131.7|19127.7|19137.9|19133.9|19128.6|19124.6|95
1635127500000|2021-10-25 02:05:00|19128.6|19124.6|19122.3|19118.3|19130.1|19126.1|19122.3|19118.3|71
1635127800000|2021-10-25 02:10:00|19125.4|19121.4|19131.7|19127.7|19131.7|19127.7|19122.3|19118.3|40
1635128100000|2021-10-25 02:15:00|19133.3|19129.3|19128.6|19124.6|19134.8|19130.8|19128.6|19124.6|24
1635128400000|2021-10-25 02:20:00|19127|19123|19128.6|19124.6|19128.6|19124.6|19122.3|19118.3|37
1635128700000|2021-10-25 02:25:00|19127|19123|19122.3|19118.3|19128.6|19124.6|19122.3|19118.3|46
1635129000000|2021-10-25 02:30:00|19125.4|19121.4|19122.3|19118.3|19125.4|19121.4|19122.3|19118.3|17
1635129300000|2021-10-25 02:35:00|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|4
1635129600000|2021-10-25 02:40:00|19122.3|19118.3|19125.4|19121.4|19125.4|19121.4|19122.3|19118.3|16
1635129900000|2021-10-25 02:45:00|19128.6|19124.6|19127|19123|19128.6|19124.6|19125.4|19121.4|25
1635130200000|2021-10-25 02:50:00|19128.6|19124.6|19134.8|19130.8|19137.9|19133.9|19128.6|19124.6|30
1635130500000|2021-10-25 02:55:00|19133.3|19129.3|19128.6|19124.6|19134.8|19130.8|19127|19123|22
1635130800000|2021-10-25 03:00:00|19127|19123|19131.7|19127.7|19136.4|19132.4|19125.4|19121.4|35
1635131100000|2021-10-25 03:05:00|19130.1|19126.1|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|12
1635131400000|2021-10-25 03:10:00|19127|19123|19125.4|19121.4|19127|19123|19119.2|19115.2|59
1635131700000|2021-10-25 03:15:00|19123.9|19119.9|19131.7|19127.7|19134.8|19130.8|19122.3|19118.3|53
1635132000000|2021-10-25 03:20:00|19130.1|19126.1|19137.9|19133.9|19137.9|19133.9|19128.6|19124.6|34
1635132300000|2021-10-25 03:25:00|19136.4|19132.4|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|31
1635132600000|2021-10-25 03:30:00|19142.6|19138.6|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|27
1635132900000|2021-10-25 03:35:00|19144.2|19140.2|19141.1|19137.1|19144.2|19140.2|19141.1|19137.1|24
1635133200000|2021-10-25 03:40:00|19142.6|19138.6|19141.1|19137.1|19144.2|19140.2|19141.1|19137.1|19
1635133500000|2021-10-25 03:45:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|27
1635133800000|2021-10-25 03:50:00|19144.2|19140.2|19141.1|19137.1|19144.2|19140.2|19141.1|19137.1|25
1635134100000|2021-10-25 03:55:00|19144.2|19140.2|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|54
1635134400000|2021-10-25 04:00:00|19141.1|19137.1|19142.6|19138.6|19144.2|19140.2|19141.1|19137.1|18
1635134700000|2021-10-25 04:05:00|19141.1|19137.1|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|17
1635135000000|2021-10-25 04:10:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|18
1635135300000|2021-10-25 04:15:00|19142.6|19138.6|19144.2|19140.2|19144.2|19140.2|19141.1|19137.1|36
1635135600000|2021-10-25 04:20:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19134.8|19130.8|81
1635135900000|2021-10-25 04:25:00|19137.9|19133.9|19137.9|19133.9|19137.9|19133.9|19134.8|19130.8|32
1635136200000|2021-10-25 04:30:00|19134.8|19130.8|19131.7|19127.7|19137.9|19133.9|19128.6|19124.6|26
1635136500000|2021-10-25 04:35:00|19133.3|19129.3|19131.7|19127.7|19134.8|19130.8|19131.7|19127.7|21
1635136800000|2021-10-25 04:40:00|19130.1|19126.1|19128.6|19124.6|19131.7|19127.7|19128.6|19124.6|28
1635137100000|2021-10-25 04:45:00|19130.1|19126.1|19125.4|19121.4|19131.7|19127.7|19122.3|19118.3|16
1635137400000|2021-10-25 04:50:00|19123.9|19119.9|19128.6|19124.6|19128.6|19124.6|19123.9|19119.9|13
1635137700000|2021-10-25 04:55:00|19127|19123|19131.7|19127.7|19131.7|19127.7|19125.4|19121.4|29
1635138000000|2021-10-25 05:00:00|19134.8|19130.8|19125.4|19121.4|19134.8|19130.8|19125.4|19121.4|33
1635138300000|2021-10-25 05:05:00|19123.9|19119.9|19122.3|19118.3|19125.4|19121.4|19119.2|19115.2|90
1635138600000|2021-10-25 05:10:00|19119.2|19115.2|19117.6|19113.6|19122.3|19118.3|19116.1|19112.1|66
1635138900000|2021-10-25 05:15:00|19119.2|19115.2|19116.1|19112.1|19119.2|19115.2|19112.9|19108.9|137
1635139200000|2021-10-25 05:20:00|19114.5|19110.5|19117.6|19113.6|19119.2|19115.2|19112.9|19108.9|118
1635139500000|2021-10-25 05:25:00|19116.1|19112.1|19119.2|19115.2|19119.2|19115.2|19116.1|19112.1|37
1635139800000|2021-10-25 05:30:00|19117.6|19113.6|19125.4|19121.4|19125.4|19121.4|19116.1|19112.1|172
1635140100000|2021-10-25 05:35:00|19122.3|19118.3|19122.3|19118.3|19125.4|19121.4|19122.3|19118.3|51
1635140400000|2021-10-25 05:40:00|19125.4|19121.4|19131.7|19127.7|19131.7|19127.7|19125.4|19121.4|83
1635140700000|2021-10-25 05:45:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19128.6|19124.6|28
1635141000000|2021-10-25 05:50:00|19130.1|19126.1|19128.6|19124.6|19131.7|19127.7|19128.6|19124.6|112
1635141300000|2021-10-25 05:55:00|19127|19123|19122.3|19118.3|19128.6|19124.6|19122.3|19118.3|124
1635141600000|2021-10-25 06:00:00|19128.6|19124.6|19119.2|19115.2|19128.6|19124.6|19112.9|19108.9|331
1635141900000|2021-10-25 06:05:00|19116.1|19112.1|19131.7|19127.7|19131.7|19127.7|19116.1|19112.1|186
1635142200000|2021-10-25 06:10:00|19137.9|19133.9|19134.8|19130.8|19141.1|19137.1|19134.8|19130.8|164
1635142500000|2021-10-25 06:15:00|19136.4|19132.4|19141.1|19137.1|19147.3|19143.3|19128.6|19124.6|142
1635142800000|2021-10-25 06:20:00|19137.9|19133.9|19130.1|19126.1|19141.1|19137.1|19130.1|19126.1|92
1635143100000|2021-10-25 06:25:00|19128.6|19124.6|19103.6|19099.6|19131.7|19127.7|19103.6|19099.6|182
1635143400000|2021-10-25 06:30:00|19102|19098|19097.3|19093.3|19109.8|19105.8|19097.3|19093.3|183
1635143700000|2021-10-25 06:35:00|19098.9|19094.9|19097.3|19093.3|19103.6|19099.6|19094.2|19090.2|135
1635144000000|2021-10-25 06:40:00|19098.9|19094.9|19084.8|19080.8|19102|19098|19081.7|19077.7|124
1635144300000|2021-10-25 06:45:00|19086.4|19082.4|19094.2|19090.2|19100.4|19096.4|19086.4|19082.4|214
1635144600000|2021-10-25 06:50:00|19097.3|19093.3|19091.1|19087.1|19100.4|19096.4|19091.1|19087.1|101
1635144900000|2021-10-25 06:55:00|19092.6|19088.6|19097.3|19093.3|19097.3|19093.3|19084.8|19080.8|157
1635145200000|2021-10-25 07:00:00|19094.2|19090.2|19084.8|19080.8|19097.3|19093.3|19081.7|19077.7|249
1635145500000|2021-10-25 07:05:00|19086.4|19082.4|19073.9|19069.9|19087.9|19083.9|19072.3|19068.3|222
1635145800000|2021-10-25 07:10:00|19075.4|19071.4|19072.3|19068.3|19078.6|19074.6|19062.9|19058.9|605
1635146100000|2021-10-25 07:15:00|19073.9|19069.9|19062.9|19058.9|19075.4|19071.4|19059.8|19055.8|186
1635146400000|2021-10-25 07:20:00|19059.8|19055.8|19053.6|19049.6|19062.9|19058.9|19053.6|19049.6|195
1635146700000|2021-10-25 07:25:00|19047.3|19043.3|19062.9|19058.9|19062.9|19058.9|19047.3|19043.3|172
1635147000000|2021-10-25 07:30:00|19059.8|19055.8|19053.6|19049.6|19066.1|19062.1|19053.6|19049.6|217
1635147300000|2021-10-25 07:35:00|19050.4|19046.4|19053.6|19049.6|19053.6|19049.6|19041.1|19037.1|200
1635147600000|2021-10-25 07:40:00|19052|19048|19041.1|19037.1|19059.8|19055.8|19037.9|19033.9|303
1635147900000|2021-10-25 07:45:00|19039.5|19035.5|19062.9|19058.9|19062.9|19058.9|19037.9|19033.9|184
1635148200000|2021-10-25 07:50:00|19066.1|19062.1|19072.3|19068.3|19072.3|19068.3|19066.1|19062.1|200
1635148500000|2021-10-25 07:55:00|19073.9|19069.9|19075.4|19071.4|19075.4|19071.4|19062.9|19058.9|182
1635148800000|2021-10-25 08:00:00|19078.6|19074.6|19078.6|19074.6|19078.6|19074.6|19072.3|19068.3|196
1635149100000|2021-10-25 08:05:00|19075.4|19071.4|19072.3|19068.3|19078.6|19074.6|19069.2|19065.2|93
1635149400000|2021-10-25 08:10:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19069.2|19065.2|133
1635149700000|2021-10-25 08:15:00|19073.9|19069.9|19078.6|19074.6|19078.6|19074.6|19066.1|19062.1|173
1635150000000|2021-10-25 08:20:00|19075.4|19071.4|19084.8|19080.8|19084.8|19080.8|19072.3|19068.3|144
1635150300000|2021-10-25 08:25:00|19083.3|19079.3|19075.4|19071.4|19087.9|19083.9|19072.3|19068.3|155
1635150600000|2021-10-25 08:30:00|19072.3|19068.3|19062.9|19058.9|19072.3|19068.3|19059.8|19055.8|587
1635150900000|2021-10-25 08:35:00|19064.5|19060.5|19053.6|19049.6|19066.1|19062.1|19047.3|19043.3|130
1635151200000|2021-10-25 08:40:00|19056.7|19052.7|19053.6|19049.6|19059.8|19055.8|19053.6|19049.6|80
1635151500000|2021-10-25 08:45:00|19056.7|19052.7|19062.9|19058.9|19064.5|19060.5|19053.6|19049.6|262
1635151800000|2021-10-25 08:50:00|19061.4|19057.4|19061.4|19057.4|19066.1|19062.1|19059.8|19055.8|47
1635152100000|2021-10-25 08:55:00|19059.8|19055.8|19062.9|19058.9|19069.2|19065.2|19059.8|19055.8|122
1635152400000|2021-10-25 09:00:00|19066.1|19062.1|19075.4|19071.4|19075.4|19071.4|19062.9|19058.9|255
1635152700000|2021-10-25 09:05:00|19072.3|19068.3|19069.2|19065.2|19075.4|19071.4|19069.2|19065.2|140
1635153000000|2021-10-25 09:10:00|19066.1|19062.1|19069.2|19065.2|19069.2|19065.2|19066.1|19062.1|63
1635153300000|2021-10-25 09:15:00|19070.8|19066.8|19072.3|19068.3|19072.3|19068.3|19062.9|19058.9|111
1635153600000|2021-10-25 09:20:00|19075.4|19071.4|19084.8|19080.8|19084.8|19080.8|19075.4|19071.4|84
1635153900000|2021-10-25 09:25:00|19081.7|19077.7|19075.4|19071.4|19084.8|19080.8|19072.3|19068.3|96
1635154200000|2021-10-25 09:30:00|19073.9|19069.9|19072.3|19068.3|19075.4|19071.4|19069.2|19065.2|99
1635154500000|2021-10-25 09:35:00|19075.4|19071.4|19075.4|19071.4|19075.4|19071.4|19072.3|19068.3|49
1635154800000|2021-10-25 09:40:00|19072.3|19068.3|19072.3|19068.3|19072.3|19068.3|19066.1|19062.1|314
1635155100000|2021-10-25 09:45:00|19069.2|19065.2|19075.4|19071.4|19077|19073|19069.2|19065.2|76
1635155400000|2021-10-25 09:50:00|19078.6|19074.6|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|11
1635155700000|2021-10-25 09:55:00|19072.3|19068.3|19075.4|19071.4|19075.4|19071.4|19069.2|19065.2|156
1635156000000|2021-10-25 10:00:00|19078.6|19074.6|19081.7|19077.7|19084.8|19080.8|19078.6|19074.6|77
1635156300000|2021-10-25 10:05:00|19078.6|19074.6|19080.1|19076.1|19084.8|19080.8|19078.6|19074.6|102
1635156600000|2021-10-25 10:10:00|19078.6|19074.6|19091.1|19087.1|19091.1|19087.1|19078.6|19074.6|140
1635156900000|2021-10-25 10:15:00|19087.9|19083.9|19081.7|19077.7|19087.9|19083.9|19081.7|19077.7|51
1635157200000|2021-10-25 10:20:00|19084.8|19080.8|19078.6|19074.6|19084.8|19080.8|19078.6|19074.6|38
1635157500000|2021-10-25 10:25:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19072.3|19068.3|168
1635157800000|2021-10-25 10:30:00|19072.3|19068.3|19081.7|19077.7|19084.8|19080.8|19072.3|19068.3|70
1635158100000|2021-10-25 10:35:00|19078.6|19074.6|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|29
1635158400000|2021-10-25 10:40:00|19078.6|19074.6|19078.6|19074.6|19078.6|19074.6|19075.4|19071.4|45
1635158700000|2021-10-25 10:45:00|19075.4|19071.4|19078.6|19074.6|19081.7|19077.7|19072.3|19068.3|102
1635159000000|2021-10-25 10:50:00|19077|19073|19072.3|19068.3|19078.6|19074.6|19069.2|19065.2|72
1635159300000|2021-10-25 10:55:00|19073.9|19069.9|19066.1|19062.1|19075.4|19071.4|19059.8|19055.8|142
1635159600000|2021-10-25 11:00:00|19062.9|19058.9|19066.1|19062.1|19072.3|19068.3|19062.9|19058.9|173
1635159900000|2021-10-25 11:05:00|19062.9|19058.9|19062.9|19058.9|19066.1|19062.1|19059.8|19055.8|325
1635160200000|2021-10-25 11:10:00|19059.8|19055.8|19066.1|19062.1|19066.1|19062.1|19059.8|19055.8|190
1635160500000|2021-10-25 11:15:00|19062.9|19058.9|19066.1|19062.1|19066.1|19062.1|19056.7|19052.7|98
1635160800000|2021-10-25 11:20:00|19062.9|19058.9|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|74
1635161100000|2021-10-25 11:25:00|19062.9|19058.9|19069.2|19065.2|19072.3|19068.3|19061.4|19057.4|102
1635161400000|2021-10-25 11:30:00|19066.1|19062.1|19062.9|19058.9|19066.1|19062.1|19062.9|19058.9|145
1635161700000|2021-10-25 11:35:00|19066.1|19062.1|19069.2|19065.2|19081.7|19077.7|19066.1|19062.1|338
1635162000000|2021-10-25 11:40:00|19072.3|19068.3|19069.2|19065.2|19072.3|19068.3|19066.1|19062.1|307
1635162300000|2021-10-25 11:45:00|19066.1|19062.1|19075.4|19071.4|19081.7|19077.7|19066.1|19062.1|225
1635162600000|2021-10-25 11:50:00|19078.6|19074.6|19075.4|19071.4|19078.6|19074.6|19072.3|19068.3|302
1635162900000|2021-10-25 11:55:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19072.3|19068.3|463
1635163200000|2021-10-25 12:00:00|19075.4|19071.4|19066.1|19062.1|19075.4|19071.4|19062.9|19058.9|601
1635163500000|2021-10-25 12:05:00|19064.5|19060.5|19066.1|19062.1|19069.2|19065.2|19056.7|19052.7|499
1635163800000|2021-10-25 12:10:00|19069.2|19065.2|19069.2|19065.2|19072.3|19068.3|19066.1|19062.1|316
1635164100000|2021-10-25 12:15:00|19067.6|19063.6|19087.9|19083.9|19094.2|19090.2|19066.1|19062.1|988
1635164400000|2021-10-25 12:20:00|19084.8|19080.8|19037.9|19033.9|19084.8|19080.8|19034.8|19030.8|1148
1635164700000|2021-10-25 12:25:00|19034.8|19030.8|19025.4|19021.4|19041.1|19037.1|19025.4|19021.4|947
1635165000000|2021-10-25 12:30:00|19028.6|19024.6|19025.4|19021.4|19041.1|19037.1|19022.3|19018.3|1044
1635165300000|2021-10-25 12:35:00|19023.9|19019.9|19025.4|19021.4|19037.9|19033.9|19022.3|19018.3|801
1635165600000|2021-10-25 12:40:00|19022.3|19018.3|19016.1|19012.1|19025.4|19021.4|19012.9|19008.9|734
1635165900000|2021-10-25 12:45:00|19012.9|19008.9|19012.9|19008.9|19022.3|19018.3|19012.9|19008.9|473
1635166200000|2021-10-25 12:50:00|19011.4|19007.4|19016.1|19012.1|19019.2|19015.2|19009.8|19005.8|431
1635166500000|2021-10-25 12:55:00|19014.5|19010.5|19003.6|18999.6|19019.2|19015.2|18994.2|18990.2|1002
1635166800000|2021-10-25 13:00:00|19002|18998|19003.6|18999.6|19011.4|19007.4|18997.3|18993.3|621
1635167100000|2021-10-25 13:05:00|19005.1|19001.1|19009.8|19005.8|19016.1|19012.1|19005.1|19001.1|407
1635167400000|2021-10-25 13:10:00|19006.7|19002.7|19034.8|19030.8|19034.8|19030.8|19006.7|19002.7|734
1635167700000|2021-10-25 13:15:00|19031.7|19027.7|19062.9|19058.9|19066.1|19062.1|19031.7|19027.7|1012
1635168000000|2021-10-25 13:20:00|19061.4|19057.4|19075.4|19071.4|19081.7|19077.7|19059.8|19055.8|594
1635168300000|2021-10-25 13:25:00|19078.6|19074.6|19087.9|19083.9|19091.1|19087.1|19075.4|19071.4|601
1635168600000|2021-10-25 13:30:00|19084.8|19080.8|19106.7|19102.7|19116.1|19112.1|19084.8|19080.8|1200
1635168900000|2021-10-25 13:35:00|19109.8|19105.8|19131.7|19127.7|19137.9|19133.9|19100.4|19096.4|1177
1635169200000|2021-10-25 13:40:00|19128.6|19124.6|19144.2|19140.2|19144.2|19140.2|19125.4|19121.4|731
1635169500000|2021-10-25 13:45:00|19141.1|19137.1|19134.8|19130.8|19144.2|19140.2|19119.2|19115.2|886
1635169800000|2021-10-25 13:50:00|19137.9|19133.9|19141.1|19137.1|19145.8|19141.8|19122.3|19118.3|940
1635170100000|2021-10-25 13:55:00|19144.2|19140.2|19116.1|19112.1|19144.2|19140.2|19109.8|19105.8|587
1635170400000|2021-10-25 14:00:00|19111.4|19107.4|19100.4|19096.4|19112.9|19108.9|19094.2|19090.2|850
1635170700000|2021-10-25 14:05:00|19097.3|19093.3|19103.6|19099.6|19109.8|19105.8|19097.3|19093.3|507
1635171000000|2021-10-25 14:10:00|19106.7|19102.7|19103.6|19099.6|19112.9|19108.9|19103.6|19099.6|738
1635171300000|2021-10-25 14:15:00|19106.7|19102.7|19116.1|19112.1|19116.1|19112.1|19103.6|19099.6|592
1635171600000|2021-10-25 14:20:00|19112.9|19108.9|19122.3|19118.3|19128.6|19124.6|19109.8|19105.8|887
1635171900000|2021-10-25 14:25:00|19125.4|19121.4|19169.2|19165.2|19169.2|19165.2|19125.4|19121.4|3917
1635172200000|2021-10-25 14:30:00|19162.9|19158.9|19153.6|19149.6|19169.2|19165.2|19150.4|19146.4|2609
1635172500000|2021-10-25 14:35:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19153.6|19149.6|588
1635172800000|2021-10-25 14:40:00|19155.1|19151.1|19159.8|19155.8|19172.3|19168.3|19153.6|19149.6|761
1635173100000|2021-10-25 14:45:00|19162.9|19158.9|19141.1|19137.1|19169.2|19165.2|19141.1|19137.1|866
1635173400000|2021-10-25 14:50:00|19144.2|19140.2|19145.8|19141.8|19150.4|19146.4|19144.2|19140.2|743
1635173700000|2021-10-25 14:55:00|19144.2|19140.2|19144.2|19140.2|19147.3|19143.3|19141.1|19137.1|278
1635174000000|2021-10-25 15:00:00|19142.6|19138.6|19131.7|19127.7|19142.6|19138.6|19125.4|19121.4|670
1635174300000|2021-10-25 15:05:00|19134.8|19130.8|19144.2|19140.2|19147.3|19143.3|19131.7|19127.7|495
1635174600000|2021-10-25 15:10:00|19141.1|19137.1|19150.4|19146.4|19159.8|19155.8|19141.1|19137.1|417
1635174900000|2021-10-25 15:15:00|19147.3|19143.3|19137.9|19133.9|19150.4|19146.4|19137.9|19133.9|298
1635175200000|2021-10-25 15:20:00|19134.8|19130.8|19134.8|19130.8|19137.9|19133.9|19119.2|19115.2|791
1635175500000|2021-10-25 15:25:00|19137.9|19133.9|19128.6|19124.6|19137.9|19133.9|19125.4|19121.4|264
1635175800000|2021-10-25 15:30:00|19127|19123|19137.9|19133.9|19137.9|19133.9|19125.4|19121.4|234
1635176100000|2021-10-25 15:35:00|19134.8|19130.8|19137.9|19133.9|19144.2|19140.2|19134.8|19130.8|284
1635176400000|2021-10-25 15:40:00|19141.1|19137.1|19131.7|19127.7|19141.1|19137.1|19128.6|19124.6|235
1635176700000|2021-10-25 15:45:00|19134.8|19130.8|19141.1|19137.1|19141.1|19137.1|19133.3|19129.3|183
1635177000000|2021-10-25 15:50:00|19144.2|19140.2|19134.8|19130.8|19144.2|19140.2|19134.8|19130.8|329
1635177300000|2021-10-25 15:55:00|19131.7|19127.7|19134.8|19130.8|19134.8|19130.8|19128.6|19124.6|265
1635177600000|2021-10-25 16:00:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|517
1635177900000|2021-10-25 16:05:00|19139.5|19135.5|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|161
1635178200000|2021-10-25 16:10:00|19139.5|19135.5|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|165
1635178500000|2021-10-25 16:15:00|19136.4|19132.4|19131.7|19127.7|19136.4|19132.4|19128.6|19124.6|159
1635178800000|2021-10-25 16:20:00|19134.8|19130.8|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|126
1635179100000|2021-10-25 16:25:00|19131.7|19127.7|19144.2|19140.2|19144.2|19140.2|19131.7|19127.7|250
1635179400000|2021-10-25 16:30:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19137.9|19133.9|303
1635179700000|2021-10-25 16:35:00|19155.1|19151.1|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|309
1635180000000|2021-10-25 16:40:00|19159.8|19155.8|19153.6|19149.6|19161.4|19157.4|19150.4|19146.4|398
1635180300000|2021-10-25 16:45:00|19156.7|19152.7|19147.3|19143.3|19156.7|19152.7|19147.3|19143.3|244
1635180600000|2021-10-25 16:50:00|19150.4|19146.4|19144.2|19140.2|19150.4|19146.4|19141.1|19137.1|303
1635180900000|2021-10-25 16:55:00|19142.6|19138.6|19147.3|19143.3|19148.9|19144.9|19141.1|19137.1|217
1635181200000|2021-10-25 17:00:00|19148.9|19144.9|19144.2|19140.2|19148.9|19144.9|19144.2|19140.2|98
1635181500000|2021-10-25 17:05:00|19147.3|19143.3|19137.9|19133.9|19147.3|19143.3|19134.8|19130.8|222
1635181800000|2021-10-25 17:10:00|19134.8|19130.8|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|219
1635182100000|2021-10-25 17:15:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|127
1635182400000|2021-10-25 17:20:00|19141.1|19137.1|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|91
1635182700000|2021-10-25 17:25:00|19134.8|19130.8|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|146
1635183000000|2021-10-25 17:30:00|19130.1|19126.1|19134.8|19130.8|19137.9|19133.9|19128.6|19124.6|131
1635183300000|2021-10-25 17:35:00|19131.7|19127.7|19131.7|19127.7|19137.9|19133.9|19131.7|19127.7|184
1635183600000|2021-10-25 17:40:00|19133.3|19129.3|19131.7|19127.7|19134.8|19130.8|19131.7|19127.7|62
1635183900000|2021-10-25 17:45:00|19128.6|19124.6|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|375
1635184200000|2021-10-25 17:50:00|19125.4|19121.4|19125.4|19121.4|19128.6|19124.6|19125.4|19121.4|8
1635184500000|2021-10-25 17:55:00|19128.6|19124.6|19119.2|19115.2|19128.6|19124.6|19119.2|19115.2|201
1635184800000|2021-10-25 18:00:00|19125.4|19121.4|19125.4|19121.4|19127|19123|19125.4|19121.4|197
1635185100000|2021-10-25 18:05:00|19122.3|19118.3|19122.3|19118.3|19122.3|19118.3|19119.2|19115.2|229
1635185400000|2021-10-25 18:10:00|19125.4|19121.4|19125.4|19121.4|19128.6|19124.6|19122.3|19118.3|108
1635185700000|2021-10-25 18:15:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|104
1635186000000|2021-10-25 18:20:00|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|19122.3|19118.3|219
1635186300000|2021-10-25 18:25:00|19123.9|19119.9|19125.4|19121.4|19125.4|19121.4|19116.1|19112.1|229
1635186600000|2021-10-25 18:30:00|19122.3|19118.3|19131.7|19127.7|19134.8|19130.8|19122.3|19118.3|329
1635186900000|2021-10-25 18:35:00|19134.8|19130.8|19134.8|19130.8|19141.1|19137.1|19133.3|19129.3|244
1635187200000|2021-10-25 18:40:00|19131.7|19127.7|19131.7|19127.7|19131.7|19127.7|19125.4|19121.4|101
1635187500000|2021-10-25 18:45:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|256
1635187800000|2021-10-25 18:50:00|19125.4|19121.4|19131.7|19127.7|19131.7|19127.7|19125.4|19121.4|356
1635188100000|2021-10-25 18:55:00|19134.8|19130.8|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|767
1635188400000|2021-10-25 19:00:00|19131.7|19127.7|19133.3|19129.3|19134.8|19130.8|19131.7|19127.7|251
1635188700000|2021-10-25 19:05:00|19131.7|19127.7|19119.2|19115.2|19131.7|19127.7|19119.2|19115.2|250
1635189000000|2021-10-25 19:10:00|19122.3|19118.3|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|318
1635189300000|2021-10-25 19:15:00|19117.6|19113.6|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|217
1635189600000|2021-10-25 19:20:00|19109.8|19105.8|19106.7|19102.7|19109.8|19105.8|19103.6|19099.6|307
1635189900000|2021-10-25 19:25:00|19109.8|19105.8|19122.3|19118.3|19122.3|19118.3|19106.7|19102.7|396
1635190200000|2021-10-25 19:30:00|19119.2|19115.2|19112.9|19108.9|19119.2|19115.2|19109.8|19105.8|381
1635190500000|2021-10-25 19:35:00|19116.1|19112.1|19112.9|19108.9|19119.2|19115.2|19109.8|19105.8|406
1635190800000|2021-10-25 19:40:00|19111.4|19107.4|19112.9|19108.9|19112.9|19108.9|19109.8|19105.8|220
1635191100000|2021-10-25 19:45:00|19109.8|19105.8|19109.8|19105.8|19112.9|19108.9|19106.7|19102.7|139
1635191400000|2021-10-25 19:50:00|19111.4|19107.4|19106.7|19102.7|19112.9|19108.9|19106.7|19102.7|367
1635191700000|2021-10-25 19:55:00|19103.6|19099.6|19122.3|19118.3|19128.6|19124.6|19103.6|19099.6|2317
1635192000000|2021-10-25 20:00:00|19119.2|19115.2|19119.2|19115.2|19128.6|19124.6|19112.9|19108.9|922
1635192300000|2021-10-25 20:05:00|19116.1|19112.1|19128.6|19124.6|19128.6|19124.6|19116.1|19112.1|285
1635192600000|2021-10-25 20:10:00|19125.4|19121.4|19119.2|19115.2|19125.4|19121.4|19119.2|19115.2|80
1635192900000|2021-10-25 20:15:00|19120.8|19116.8|19122.3|19118.3|19122.3|19118.3|19119.2|19115.2|81
1635193200000|2021-10-25 20:20:00|19119.2|19115.2|19128.6|19124.6|19131.7|19127.7|19119.2|19115.2|281
1635193500000|2021-10-25 20:25:00|19125.4|19121.4|19125.4|19121.4|19128.6|19124.6|19122.3|19118.3|403
1635193800000|2021-10-25 20:30:00|19128.6|19124.6|19134.8|19130.8|19137.9|19133.9|19125.4|19121.4|294
1635194100000|2021-10-25 20:35:00|19137.9|19133.9|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|132
1635194400000|2021-10-25 20:40:00|19142.6|19138.6|19134.8|19130.8|19142.6|19138.6|19134.8|19130.8|153
1635194700000|2021-10-25 20:45:00|19137.9|19133.9|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|363
1635195000000|2021-10-25 20:50:00|19137.9|19133.9|19131.7|19127.7|19141.1|19137.1|19131.7|19127.7|158
1635195300000|2021-10-25 20:55:00|19128.6|19124.6|19136.4|19132.4|19137.9|19133.9|19128.6|19124.6|189
1635199200000|2021-10-25 22:00:00|19139.5|19135.5|19133.3|19129.3|19139.5|19135.5|19130.1|19126.1|43
1635199500000|2021-10-25 22:05:00|19134.8|19130.8|19136.4|19132.4|19137.9|19133.9|19131.7|19127.7|19
1635199800000|2021-10-25 22:10:00|19137.9|19133.9|19134.8|19130.8|19137.9|19133.9|19134.8|19130.8|19
1635200400000|2021-10-25 22:20:00|||||||||2
1635201000000|2021-10-25 22:30:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|34
1635201300000|2021-10-25 22:35:00|19137.9|19133.9|19139.5|19135.5|19141.1|19137.1|19137.9|19133.9|25
1635201600000|2021-10-25 22:40:00|19137.9|19133.9|19134.8|19130.8|19137.9|19133.9|19134.8|19130.8|2
1635201900000|2021-10-25 22:45:00|||||||||7
1635202200000|2021-10-25 22:50:00|19133.3|19129.3|19131.7|19127.7|19133.3|19129.3|19130.1|19126.1|10
1635202500000|2021-10-25 22:55:00|19130.1|19126.1|19131.7|19127.7|19131.7|19127.7|19127|19123|16
1635202800000|2021-10-25 23:00:00|19130.1|19126.1|19130.1|19126.1|19131.7|19127.7|19128.6|19124.6|15
1635203100000|2021-10-25 23:05:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|1
1635203400000|2021-10-25 23:10:00|||||||||5
1635203700000|2021-10-25 23:15:00|||||||||1
1635204000000|2021-10-25 23:20:00|||||||||1
1635204600000|2021-10-25 23:30:00|19125.4|19121.4|19119.2|19115.2|19127|19123|19119.2|19115.2|85
1635205200000|2021-10-25 23:40:00|19122.3|19118.3|19125.4|19121.4|19125.4|19121.4|19122.3|19118.3|45
1635205500000|2021-10-25 23:45:00|19123.9|19119.9|19120.8|19116.8|19123.9|19119.9|19119.2|19115.2|39
1635205800000|2021-10-25 23:50:00|19122.3|19118.3|19117.6|19113.6|19122.3|19118.3|19116.1|19112.1|12
1635206100000|2021-10-25 23:55:00|19119.2|19115.2|19122.3|19118.3|19122.3|19118.3|19119.2|19115.2|15
1635206400000|2021-10-26 00:00:00|19120.8|19116.8|19119.2|19115.2|19120.8|19116.8|19116.1|19112.1|30
1635206700000|2021-10-26 00:05:00|19117.6|19113.6|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|40
1635207000000|2021-10-26 00:10:00|19116.1|19112.1|19117.6|19113.6|19117.6|19113.6|19112.9|19108.9|33
1635207300000|2021-10-26 00:15:00|19116.1|19112.1|19105.1|19101.1|19117.6|19113.6|19103.6|19099.6|122
1635207600000|2021-10-26 00:20:00|19103.6|19099.6|19116.1|19112.1|19116.1|19112.1|19103.6|19099.6|70
1635207900000|2021-10-26 00:25:00|19119.2|19115.2|19116.1|19112.1|19119.2|19115.2|19112.9|19108.9|20
1635208200000|2021-10-26 00:30:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|14
1635208500000|2021-10-26 00:35:00|19109.8|19105.8|19114.5|19110.5|19116.1|19112.1|19109.8|19105.8|14
1635208800000|2021-10-26 00:40:00|19116.1|19112.1|19112.9|19108.9|19117.6|19113.6|19112.9|19108.9|12
1635209100000|2021-10-26 00:45:00|19109.8|19105.8|19103.6|19099.6|19109.8|19105.8|19103.6|19099.6|24
1635209400000|2021-10-26 00:50:00|19106.7|19102.7|19109.8|19105.8|19109.8|19105.8|19103.6|19099.6|31
1635209700000|2021-10-26 00:55:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19109.8|19105.8|18
1635210000000|2021-10-26 01:00:00|19111.4|19107.4|19109.8|19105.8|19112.9|19108.9|19109.8|19105.8|2
1635210300000|2021-10-26 01:05:00|19108.3|19104.3|19103.6|19099.6|19108.3|19104.3|19103.6|19099.6|10
1635210600000|2021-10-26 01:10:00|19105.1|19101.1|19087.9|19083.9|19105.1|19101.1|19087.9|19083.9|96
1635210900000|2021-10-26 01:15:00|19091.1|19087.1|19103.6|19099.6|19103.6|19099.6|19087.9|19083.9|49
1635211200000|2021-10-26 01:20:00|19102|19098|19106.7|19102.7|19109.8|19105.8|19100.4|19096.4|36
1635211500000|2021-10-26 01:25:00|19103.6|19099.6|19097.3|19093.3|19106.7|19102.7|19095.8|19091.8|35
1635211800000|2021-10-26 01:30:00|19098.9|19094.9|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|36
1635212100000|2021-10-26 01:35:00|19098.9|19094.9|19097.3|19093.3|19098.9|19094.9|19094.2|19090.2|12
1635212400000|2021-10-26 01:40:00|19100.4|19096.4|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|45
1635212700000|2021-10-26 01:45:00|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|19100.4|19096.4|29
1635213000000|2021-10-26 01:50:00|19102|19098|19109.8|19105.8|19109.8|19105.8|19100.4|19096.4|57
1635213300000|2021-10-26 01:55:00|19111.4|19107.4|19109.8|19105.8|19112.9|19108.9|19106.7|19102.7|50
1635213600000|2021-10-26 02:00:00|19112.9|19108.9|19114.5|19110.5|19119.2|19115.2|19112.9|19108.9|60
1635213900000|2021-10-26 02:05:00|19112.9|19108.9|19117.6|19113.6|19117.6|19113.6|19112.9|19108.9|55
1635214200000|2021-10-26 02:10:00|19119.2|19115.2|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|18
1635214500000|2021-10-26 02:15:00|19111.4|19107.4|19111.4|19107.4|19112.9|19108.9|19109.8|19105.8|23
1635214800000|2021-10-26 02:20:00|19109.8|19105.8|19116.1|19112.1|19119.2|19115.2|19109.8|19105.8|62
1635215100000|2021-10-26 02:25:00|19119.2|19115.2|19117.6|19113.6|19119.2|19115.2|19116.1|19112.1|20
1635215400000|2021-10-26 02:30:00|19116.1|19112.1|19117.6|19113.6|19119.2|19115.2|19116.1|19112.1|35
1635215700000|2021-10-26 02:35:00|19119.2|19115.2|19116.1|19112.1|19119.2|19115.2|19114.5|19110.5|2
1635216000000|2021-10-26 02:40:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|19
1635216300000|2021-10-26 02:45:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19111.4|19107.4|24
1635216600000|2021-10-26 02:50:00|19114.5|19110.5|19114.5|19110.5|19116.1|19112.1|19112.9|19108.9|27
1635216900000|2021-10-26 02:55:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19109.8|19105.8|9
1635217500000|2021-10-26 03:05:00|19106.7|19102.7|19103.6|19099.6|19106.7|19102.7|19103.6|19099.6|18
1635217800000|2021-10-26 03:10:00|||||||||2
1635218100000|2021-10-26 03:15:00|19109.8|19105.8|19117.6|19113.6|19119.2|19115.2|19109.8|19105.8|48
1635218400000|2021-10-26 03:20:00|19119.2|19115.2|19122.3|19118.3|19122.3|19118.3|19117.6|19113.6|11
1635218700000|2021-10-26 03:25:00|19120.8|19116.8|19120.8|19116.8|19122.3|19118.3|19119.2|19115.2|27
1635219000000|2021-10-26 03:30:00|19122.3|19118.3|19122.3|19118.3|19122.3|19118.3|19119.2|19115.2|16
1635219300000|2021-10-26 03:35:00|19123.9|19119.9|19112.9|19108.9|19123.9|19119.9|19112.9|19108.9|35
1635219600000|2021-10-26 03:40:00|19109.8|19105.8|19111.4|19107.4|19112.9|19108.9|19109.8|19105.8|12
1635219900000|2021-10-26 03:45:00|19112.9|19108.9|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|12
1635220200000|2021-10-26 03:50:00|19119.2|19115.2|19116.1|19112.1|19119.2|19115.2|19116.1|19112.1|17
1635220500000|2021-10-26 03:55:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|14
1635220800000|2021-10-26 04:00:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19114.5|19110.5|3
1635221100000|2021-10-26 04:05:00|19112.9|19108.9|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|5
1635221400000|2021-10-26 04:10:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|2
1635221700000|2021-10-26 04:15:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|3
1635222000000|2021-10-26 04:20:00|19111.4|19107.4|19108.3|19104.3|19111.4|19107.4|19106.7|19102.7|25
1635222300000|2021-10-26 04:25:00|19106.7|19102.7|19109.8|19105.8|19111.4|19107.4|19106.7|19102.7|14
1635222600000|2021-10-26 04:30:00|19112.9|19108.9|19106.7|19102.7|19112.9|19108.9|19106.7|19102.7|76
1635222900000|2021-10-26 04:35:00|19105.1|19101.1|19103.6|19099.6|19106.7|19102.7|19103.6|19099.6|36
1635223200000|2021-10-26 04:40:00|19100.4|19096.4|19100.4|19096.4|19100.4|19096.4|19100.4|19096.4|3
1635223500000|2021-10-26 04:45:00|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|19100.4|19096.4|22
1635223800000|2021-10-26 04:50:00|19102|19098|19103.6|19099.6|19103.6|19099.6|19100.4|19096.4|0
1635224100000|2021-10-26 04:55:00|19100.4|19096.4|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|30
1635224400000|2021-10-26 05:00:00|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|14
1635224700000|2021-10-26 05:05:00|19100.4|19096.4|19100.4|19096.4|19102|19098|19100.4|19096.4|12
1635225000000|2021-10-26 05:10:00|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|19100.4|19096.4|50
1635225300000|2021-10-26 05:15:00|19105.1|19101.1|19108.3|19104.3|19108.3|19104.3|19103.6|19099.6|36
1635225600000|2021-10-26 05:20:00|19109.8|19105.8|19112.9|19108.9|19114.5|19110.5|19109.8|19105.8|13
1635225900000|2021-10-26 05:25:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19109.8|19105.8|11
1635226200000|2021-10-26 05:30:00|19111.4|19107.4|19114.5|19110.5|19116.1|19112.1|19109.8|19105.8|24
1635226500000|2021-10-26 05:35:00|19112.9|19108.9|19111.4|19107.4|19116.1|19112.1|19109.8|19105.8|14
1635226800000|2021-10-26 05:40:00|19112.9|19108.9|19111.4|19107.4|19112.9|19108.9|19109.8|19105.8|10
1635227100000|2021-10-26 05:45:00|19109.8|19105.8|19109.8|19105.8|19112.9|19108.9|19109.8|19105.8|10
1635227400000|2021-10-26 05:50:00|19106.7|19102.7|19109.8|19105.8|19109.8|19105.8|19106.7|19102.7|20
1635227700000|2021-10-26 05:55:00|19106.7|19102.7|19106.7|19102.7|19106.7|19102.7|19103.6|19099.6|34
1635228000000|2021-10-26 06:00:00|19109.8|19105.8|19127|19123|19128.6|19124.6|19106.7|19102.7|132
1635228300000|2021-10-26 06:05:00|19128.6|19124.6|19144.2|19140.2|19148.9|19144.9|19127|19123|109
1635228600000|2021-10-26 06:10:00|19145.8|19141.8|19141.1|19137.1|19150.4|19146.4|19137.9|19133.9|226
1635228900000|2021-10-26 06:15:00|19144.2|19140.2|19144.2|19140.2|19152|19148|19141.1|19137.1|121
1635229200000|2021-10-26 06:20:00|19142.6|19138.6|19144.2|19140.2|19147.3|19143.3|19137.9|19133.9|80
1635229500000|2021-10-26 06:25:00|19142.6|19138.6|19144.2|19140.2|19147.3|19143.3|19137.9|19133.9|72
1635229800000|2021-10-26 06:30:00|19141.1|19137.1|19144.2|19140.2|19150.4|19146.4|19139.5|19135.5|53
1635230100000|2021-10-26 06:35:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19144.2|19140.2|125
1635230400000|2021-10-26 06:40:00|19153.6|19149.6|19156.7|19152.7|19158.3|19154.3|19150.4|19146.4|101
1635230700000|2021-10-26 06:45:00|19153.6|19149.6|19137.9|19133.9|19153.6|19149.6|19134.8|19130.8|196
1635231000000|2021-10-26 06:50:00|19141.1|19137.1|19131.7|19127.7|19144.2|19140.2|19131.7|19127.7|72
1635231300000|2021-10-26 06:55:00|19134.8|19130.8|19139.5|19135.5|19139.5|19135.5|19131.7|19127.7|77
1635231600000|2021-10-26 07:00:00|19141.1|19137.1|19116.1|19112.1|19147.3|19143.3|19116.1|19112.1|217
1635231900000|2021-10-26 07:05:00|19117.6|19113.6|19131.7|19127.7|19131.7|19127.7|19105.1|19101.1|379
1635232200000|2021-10-26 07:10:00|19128.6|19124.6|19125.4|19121.4|19134.8|19130.8|19119.2|19115.2|175
1635232500000|2021-10-26 07:15:00|19128.6|19124.6|19131.7|19127.7|19137.9|19133.9|19125.4|19121.4|235
1635232800000|2021-10-26 07:20:00|19134.8|19130.8|19131.7|19127.7|19134.8|19130.8|19128.6|19124.6|77
1635233100000|2021-10-26 07:25:00|19134.8|19130.8|19131.7|19127.7|19134.8|19130.8|19131.7|19127.7|143
1635233400000|2021-10-26 07:30:00|19134.8|19130.8|19141.1|19137.1|19147.3|19143.3|19131.7|19127.7|86
1635233700000|2021-10-26 07:35:00|19142.6|19138.6|19128.6|19124.6|19144.2|19140.2|19128.6|19124.6|147
1635234000000|2021-10-26 07:40:00|19131.7|19127.7|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|96
1635234300000|2021-10-26 07:45:00|19141.1|19137.1|19131.7|19127.7|19141.1|19137.1|19128.6|19124.6|216
1635234600000|2021-10-26 07:50:00|19134.8|19130.8|19137.9|19133.9|19144.2|19140.2|19134.8|19130.8|182
1635234900000|2021-10-26 07:55:00|19134.8|19130.8|19122.3|19118.3|19144.2|19140.2|19119.2|19115.2|234
1635235200000|2021-10-26 08:00:00|19119.2|19115.2|19125.4|19121.4|19125.4|19121.4|19119.2|19115.2|135
1635235500000|2021-10-26 08:05:00|19122.3|19118.3|19134.8|19130.8|19134.8|19130.8|19122.3|19118.3|116
1635235800000|2021-10-26 08:10:00|19133.3|19129.3|19137.9|19133.9|19137.9|19133.9|19131.7|19127.7|208
1635236100000|2021-10-26 08:15:00|19139.5|19135.5|19150.4|19146.4|19153.6|19149.6|19137.9|19133.9|317
1635236400000|2021-10-26 08:20:00|19153.6|19149.6|19156.7|19152.7|19159.8|19155.8|19153.6|19149.6|200
1635236700000|2021-10-26 08:25:00|19159.8|19155.8|19156.7|19152.7|19162.9|19158.9|19152|19148|192
1635237000000|2021-10-26 08:30:00|19153.6|19149.6|19162.9|19158.9|19166.1|19162.1|19153.6|19149.6|269
1635237300000|2021-10-26 08:35:00|19166.1|19162.1|19169.2|19165.2|19175.4|19171.4|19162.9|19158.9|244
1635237600000|2021-10-26 08:40:00|19175.4|19171.4|19178.6|19174.6|19181.7|19177.7|19172.3|19168.3|189
1635237900000|2021-10-26 08:45:00|19181.7|19177.7|19194.2|19190.2|19194.2|19190.2|19181.7|19177.7|406
1635238200000|2021-10-26 08:50:00|19191.1|19187.1|19187.9|19183.9|19197.3|19193.3|19184.8|19180.8|252
1635238500000|2021-10-26 08:55:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19189.5|19185.5|247
1635238800000|2021-10-26 09:00:00|19191.1|19187.1|19191.1|19187.1|19191.1|19187.1|19184.8|19180.8|154
1635239100000|2021-10-26 09:05:00|19189.5|19185.5|19191.1|19187.1|19191.1|19187.1|19184.8|19180.8|95
1635239400000|2021-10-26 09:10:00|19187.9|19183.9|19197.3|19193.3|19197.3|19193.3|19187.9|19183.9|166
1635239700000|2021-10-26 09:15:00|19198.9|19194.9|19200.4|19196.4|19206.7|19202.7|19197.3|19193.3|343
1635240000000|2021-10-26 09:20:00|19203.6|19199.6|19194.2|19190.2|19203.6|19199.6|19194.2|19190.2|146
1635240300000|2021-10-26 09:25:00|19195.8|19191.8|19197.3|19193.3|19203.6|19199.6|19191.1|19187.1|213
1635240600000|2021-10-26 09:30:00|19194.2|19190.2|19191.1|19187.1|19195.8|19191.8|19191.1|19187.1|84
1635240900000|2021-10-26 09:35:00|19194.2|19190.2|19198.9|19194.9|19200.4|19196.4|19191.1|19187.1|184
1635241200000|2021-10-26 09:40:00|19200.4|19196.4|19197.3|19193.3|19200.4|19196.4|19197.3|19193.3|170
1635241500000|2021-10-26 09:45:00|19194.2|19190.2|19184.8|19180.8|19194.2|19190.2|19184.8|19180.8|93
1635241800000|2021-10-26 09:50:00|19187.9|19183.9|19183.3|19179.3|19187.9|19183.9|19183.3|19179.3|148
1635242100000|2021-10-26 09:55:00|19184.8|19180.8|19181.7|19177.7|19187.9|19183.9|19178.6|19174.6|218
1635242400000|2021-10-26 10:00:00|19178.6|19174.6|19181.7|19177.7|19184.8|19180.8|19178.6|19174.6|111
1635242700000|2021-10-26 10:05:00|19178.6|19174.6|19184.8|19180.8|19187.9|19183.9|19178.6|19174.6|61
1635243000000|2021-10-26 10:10:00|19181.7|19177.7|19178.6|19174.6|19184.8|19180.8|19178.6|19174.6|142
1635243300000|2021-10-26 10:15:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19178.6|19174.6|91
1635243600000|2021-10-26 10:20:00|19178.6|19174.6|19184.8|19180.8|19186.4|19182.4|19178.6|19174.6|56
1635243900000|2021-10-26 10:25:00|19186.4|19182.4|19175.4|19171.4|19187.9|19183.9|19175.4|19171.4|118
1635244200000|2021-10-26 10:30:00|19178.6|19174.6|19181.7|19177.7|19184.8|19180.8|19175.4|19171.4|198
1635244500000|2021-10-26 10:35:00|19183.3|19179.3|19184.8|19180.8|19187.9|19183.9|19181.7|19177.7|137
1635244800000|2021-10-26 10:40:00|19186.4|19182.4|19181.7|19177.7|19187.9|19183.9|19181.7|19177.7|67
1635245100000|2021-10-26 10:45:00|19180.1|19176.1|19175.4|19171.4|19181.7|19177.7|19172.3|19168.3|168
1635245400000|2021-10-26 10:50:00|19178.6|19174.6|19175.4|19171.4|19178.6|19174.6|19175.4|19171.4|137
1635245700000|2021-10-26 10:55:00|19173.9|19169.9|19175.4|19171.4|19178.6|19174.6|19173.9|19169.9|54
1635246000000|2021-10-26 11:00:00|19178.6|19174.6|19184.8|19180.8|19184.8|19180.8|19175.4|19171.4|189
1635246300000|2021-10-26 11:05:00|19181.7|19177.7|19191.1|19187.1|19191.1|19187.1|19181.7|19177.7|274
1635246600000|2021-10-26 11:10:00|19189.5|19185.5|19200.4|19196.4|19203.6|19199.6|19187.9|19183.9|190
1635246900000|2021-10-26 11:15:00|19197.3|19193.3|19197.3|19193.3|19200.4|19196.4|19191.1|19187.1|129
1635247200000|2021-10-26 11:20:00|19200.4|19196.4|19194.2|19190.2|19203.6|19199.6|19191.1|19187.1|161
1635247500000|2021-10-26 11:25:00|19191.1|19187.1|19200.4|19196.4|19200.4|19196.4|19187.9|19183.9|139
1635247800000|2021-10-26 11:30:00|19197.3|19193.3|19206.7|19202.7|19212.9|19208.9|19197.3|19193.3|231
1635248100000|2021-10-26 11:35:00|19209.8|19205.8|19212.9|19208.9|19212.9|19208.9|19203.6|19199.6|268
1635248400000|2021-10-26 11:40:00|19216.1|19212.1|19225.4|19221.4|19228.6|19224.6|19209.8|19205.8|341
1635248700000|2021-10-26 11:45:00|19228.6|19224.6|19212.9|19208.9|19228.6|19224.6|19212.9|19208.9|225
1635249000000|2021-10-26 11:50:00|19216.1|19212.1|19212.9|19208.9|19219.2|19215.2|19212.9|19208.9|253
1635249300000|2021-10-26 11:55:00|19209.8|19205.8|19206.7|19202.7|19212.9|19208.9|19206.7|19202.7|144
1635249600000|2021-10-26 12:00:00|19203.6|19199.6|19200.4|19196.4|19203.6|19199.6|19194.2|19190.2|261
1635249900000|2021-10-26 12:05:00|19197.3|19193.3|19194.2|19190.2|19203.6|19199.6|19187.9|19183.9|323
1635250200000|2021-10-26 12:10:00|19197.3|19193.3|19187.9|19183.9|19197.3|19193.3|19184.8|19180.8|245
1635250500000|2021-10-26 12:15:00|19184.8|19180.8|19200.4|19196.4|19203.6|19199.6|19184.8|19180.8|385
1635250800000|2021-10-26 12:20:00|19198.9|19194.9|19169.2|19165.2|19198.9|19194.9|19166.1|19162.1|929
1635251100000|2021-10-26 12:25:00|19167.6|19163.6|19175.4|19171.4|19181.7|19177.7|19159.8|19155.8|792
1635251400000|2021-10-26 12:30:00|19173.9|19169.9|19178.6|19174.6|19184.8|19180.8|19173.9|19169.9|450
1635251700000|2021-10-26 12:35:00|19181.7|19177.7|19156.7|19152.7|19181.7|19177.7|19156.7|19152.7|702
1635252000000|2021-10-26 12:40:00|19153.6|19149.6|19156.7|19152.7|19169.2|19165.2|19150.4|19146.4|883
1635252300000|2021-10-26 12:45:00|19159.8|19155.8|19172.3|19168.3|19172.3|19168.3|19150.4|19146.4|753
1635252600000|2021-10-26 12:50:00|19169.2|19165.2|19184.8|19180.8|19184.8|19180.8|19169.2|19165.2|541
1635252900000|2021-10-26 12:55:00|19181.7|19177.7|19187.9|19183.9|19187.9|19183.9|19175.4|19171.4|681
1635253200000|2021-10-26 13:00:00|19186.4|19182.4|19209.8|19205.8|19212.9|19208.9|19184.8|19180.8|699
1635253500000|2021-10-26 13:05:00|19208.3|19204.3|19200.4|19196.4|19209.8|19205.8|19197.3|19193.3|436
1635253800000|2021-10-26 13:10:00|19197.3|19193.3|19203.6|19199.6|19206.7|19202.7|19191.1|19187.1|423
1635254100000|2021-10-26 13:15:00|19205.1|19201.1|19216.1|19212.1|19222.3|19218.3|19203.6|19199.6|684
1635254400000|2021-10-26 13:20:00|19219.2|19215.2|19212.9|19208.9|19219.2|19215.2|19209.8|19205.8|936
1635254700000|2021-10-26 13:25:00|19209.8|19205.8|19216.1|19212.1|19216.1|19212.1|19200.4|19196.4|572
1635255000000|2021-10-26 13:30:00|19212.9|19208.9|19203.6|19199.6|19212.9|19208.9|19200.4|19196.4|875
1635255300000|2021-10-26 13:35:00|19200.4|19196.4|19191.1|19187.1|19200.4|19196.4|19184.8|19180.8|540
1635255600000|2021-10-26 13:40:00|19187.9|19183.9|19184.8|19180.8|19191.1|19187.1|19181.7|19177.7|562
1635255900000|2021-10-26 13:45:00|19183.3|19179.3|19187.9|19183.9|19200.4|19196.4|19175.4|19171.4|944
1635256200000|2021-10-26 13:50:00|19191.1|19187.1|19181.7|19177.7|19200.4|19196.4|19181.7|19177.7|736
1635256500000|2021-10-26 13:55:00|19183.3|19179.3|19195.8|19191.8|19200.4|19196.4|19178.6|19174.6|564
1635256800000|2021-10-26 14:00:00|19194.2|19190.2|19178.6|19174.6|19200.4|19196.4|19175.4|19171.4|885
1635257100000|2021-10-26 14:05:00|19181.7|19177.7|19178.6|19174.6|19189.5|19185.5|19175.4|19171.4|609
1635257400000|2021-10-26 14:10:00|19175.4|19171.4|19159.8|19155.8|19178.6|19174.6|19150.4|19146.4|1282
1635257700000|2021-10-26 14:15:00|19158.3|19154.3|19134.8|19130.8|19159.8|19155.8|19134.8|19130.8|922
1635258000000|2021-10-26 14:20:00|19136.4|19132.4|19109.8|19105.8|19137.9|19133.9|19106.7|19102.7|923
1635258300000|2021-10-26 14:25:00|19106.7|19102.7|19109.8|19105.8|19122.3|19118.3|19100.4|19096.4|1445
1635258600000|2021-10-26 14:30:00|19106.7|19102.7|19131.7|19127.7|19141.1|19137.1|19106.7|19102.7|863
1635258900000|2021-10-26 14:35:00|19134.8|19130.8|19153.6|19149.6|19153.6|19149.6|19131.7|19127.7|1086
1635259200000|2021-10-26 14:40:00|19156.7|19152.7|19156.7|19152.7|19166.1|19162.1|19153.6|19149.6|525
1635259500000|2021-10-26 14:45:00|19153.6|19149.6|19156.7|19152.7|19162.9|19158.9|19152|19148|368
1635259800000|2021-10-26 14:50:00|19159.8|19155.8|19153.6|19149.6|19159.8|19155.8|19150.4|19146.4|381
1635260100000|2021-10-26 14:55:00|19156.7|19152.7|19150.4|19146.4|19159.8|19155.8|19150.4|19146.4|512
1635260400000|2021-10-26 15:00:00|19147.3|19143.3|19156.7|19152.7|19156.7|19152.7|19144.2|19140.2|631
1635260700000|2021-10-26 15:05:00|19153.6|19149.6|19144.2|19140.2|19161.4|19157.4|19144.2|19140.2|693
1635261000000|2021-10-26 15:10:00|19147.3|19143.3|19166.1|19162.1|19169.2|19165.2|19147.3|19143.3|667
1635261300000|2021-10-26 15:15:00|19162.9|19158.9|19162.9|19158.9|19166.1|19162.1|19159.8|19155.8|575
1635261600000|2021-10-26 15:20:00|19159.8|19155.8|19169.2|19165.2|19169.2|19165.2|19159.8|19155.8|284
1635261900000|2021-10-26 15:25:00|19172.3|19168.3|19162.9|19158.9|19175.4|19171.4|19156.7|19152.7|641
1635262200000|2021-10-26 15:30:00|19166.1|19162.1|19175.4|19171.4|19175.4|19171.4|19162.9|19158.9|206
1635262500000|2021-10-26 15:35:00|19178.6|19174.6|19191.1|19187.1|19191.1|19187.1|19175.4|19171.4|215
1635262800000|2021-10-26 15:40:00|19194.2|19190.2|19191.1|19187.1|19194.2|19190.2|19184.8|19180.8|263
1635263100000|2021-10-26 15:45:00|19194.2|19190.2|19178.6|19174.6|19197.3|19193.3|19178.6|19174.6|445
1635263400000|2021-10-26 15:50:00|19181.7|19177.7|19172.3|19168.3|19181.7|19177.7|19169.2|19165.2|339
1635263700000|2021-10-26 15:55:00|19173.9|19169.9|19181.7|19177.7|19187.9|19183.9|19173.9|19169.9|356
1635264000000|2021-10-26 16:00:00|19180.1|19176.1|19184.8|19180.8|19187.9|19183.9|19178.6|19174.6|353
1635264300000|2021-10-26 16:05:00|19181.7|19177.7|19191.1|19187.1|19194.2|19190.2|19181.7|19177.7|295
1635264600000|2021-10-26 16:10:00|19194.2|19190.2|19187.9|19183.9|19197.3|19193.3|19187.9|19183.9|349
1635264900000|2021-10-26 16:15:00|19191.1|19187.1|19187.9|19183.9|19191.1|19187.1|19184.8|19180.8|285
1635265200000|2021-10-26 16:20:00|19191.1|19187.1|19200.4|19196.4|19206.7|19202.7|19187.9|19183.9|872
1635265500000|2021-10-26 16:25:00|19197.3|19193.3|19200.4|19196.4|19203.6|19199.6|19197.3|19193.3|314
1635265800000|2021-10-26 16:30:00|19198.9|19194.9|19197.3|19193.3|19200.4|19196.4|19191.1|19187.1|164
1635266100000|2021-10-26 16:35:00|19200.4|19196.4|19206.7|19202.7|19206.7|19202.7|19200.4|19196.4|270
1635266400000|2021-10-26 16:40:00|19203.6|19199.6|19209.8|19205.8|19209.8|19205.8|19203.6|19199.6|349
1635266700000|2021-10-26 16:45:00|19212.9|19208.9|19222.3|19218.3|19222.3|19218.3|19212.9|19208.9|620
1635267000000|2021-10-26 16:50:00|19225.4|19221.4|19222.3|19218.3|19228.6|19224.6|19219.2|19215.2|656
1635267300000|2021-10-26 16:55:00|19225.4|19221.4|19228.6|19224.6|19228.6|19224.6|19222.3|19218.3|207
1635267600000|2021-10-26 17:00:00|19230.1|19226.1|19234.8|19230.8|19237.9|19233.9|19228.6|19224.6|525
1635267900000|2021-10-26 17:05:00|19231.7|19227.7|19244.2|19240.2|19244.2|19240.2|19231.7|19227.7|1151
1635268200000|2021-10-26 17:10:00|19241.1|19237.1|19253.6|19249.6|19256.7|19252.7|19241.1|19237.1|887
1635268500000|2021-10-26 17:15:00|19256.7|19252.7|19242.6|19238.6|19259.8|19255.8|19237.9|19233.9|1224
1635268800000|2021-10-26 17:20:00|19244.2|19240.2|19244.2|19240.2|19247.3|19243.3|19241.1|19237.1|377
1635269100000|2021-10-26 17:25:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|316
1635269400000|2021-10-26 17:30:00|19250.4|19246.4|19241.1|19237.1|19250.4|19246.4|19237.9|19233.9|295
1635269700000|2021-10-26 17:35:00|19244.2|19240.2|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|165
1635270000000|2021-10-26 17:40:00|19247.3|19243.3|19234.8|19230.8|19247.3|19243.3|19233.3|19229.3|303
1635270300000|2021-10-26 17:45:00|19231.7|19227.7|19234.8|19230.8|19241.1|19237.1|19225.4|19221.4|835
1635270600000|2021-10-26 17:50:00|19231.7|19227.7|19237.9|19233.9|19237.9|19233.9|19231.7|19227.7|621
1635270900000|2021-10-26 17:55:00|19236.4|19232.4|19228.6|19224.6|19237.9|19233.9|19228.6|19224.6|306
1635271200000|2021-10-26 18:00:00|19231.7|19227.7|19234.8|19230.8|19234.8|19230.8|19231.7|19227.7|290
1635271500000|2021-10-26 18:05:00|19231.7|19227.7|19228.6|19224.6|19234.8|19230.8|19225.4|19221.4|213
1635271800000|2021-10-26 18:10:00|19225.4|19221.4|19225.4|19221.4|19225.4|19221.4|19219.2|19215.2|528
1635272100000|2021-10-26 18:15:00|19228.6|19224.6|19228.6|19224.6|19228.6|19224.6|19225.4|19221.4|223
1635272400000|2021-10-26 18:20:00|19225.4|19221.4|19228.6|19224.6|19228.6|19224.6|19222.3|19218.3|172
1635272700000|2021-10-26 18:25:00|19231.7|19227.7|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|267
1635273000000|2021-10-26 18:30:00|19234.8|19230.8|19234.8|19230.8|19234.8|19230.8|19234.8|19230.8|61
1635273300000|2021-10-26 18:35:00|19237.9|19233.9|19247.3|19243.3|19247.3|19243.3|19237.9|19233.9|495
1635273600000|2021-10-26 18:40:00|19245.8|19241.8|19256.7|19252.7|19256.7|19252.7|19244.2|19240.2|481
1635273900000|2021-10-26 18:45:00|19255.1|19251.1|19247.3|19243.3|19256.7|19252.7|19247.3|19243.3|315
1635274200000|2021-10-26 18:50:00|19244.2|19240.2|19247.3|19243.3|19252|19248|19244.2|19240.2|257
1635274500000|2021-10-26 18:55:00|19244.2|19240.2|19244.2|19240.2|19247.3|19243.3|19244.2|19240.2|980
1635274800000|2021-10-26 19:00:00|19247.3|19243.3|19250.4|19246.4|19253.6|19249.6|19247.3|19243.3|477
1635275100000|2021-10-26 19:05:00|19247.3|19243.3|19250.4|19246.4|19253.6|19249.6|19247.3|19243.3|239
1635275400000|2021-10-26 19:10:00|19252|19248|19247.3|19243.3|19253.6|19249.6|19247.3|19243.3|204
1635275700000|2021-10-26 19:15:00|19248.9|19244.9|19242.6|19238.6|19250.4|19246.4|19241.1|19237.1|233
1635276000000|2021-10-26 19:20:00|19241.1|19237.1|19247.3|19243.3|19247.3|19243.3|19241.1|19237.1|355
1635276300000|2021-10-26 19:25:00|19245.8|19241.8|19244.2|19240.2|19245.8|19241.8|19244.2|19240.2|116
1635276600000|2021-10-26 19:30:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19237.9|19233.9|192
1635276900000|2021-10-26 19:35:00|19247.3|19243.3|19253.6|19249.6|19256.7|19252.7|19244.2|19240.2|278
1635277200000|2021-10-26 19:40:00|19256.7|19252.7|19247.3|19243.3|19259.8|19255.8|19244.2|19240.2|387
1635277500000|2021-10-26 19:45:00|19250.4|19246.4|19253.6|19249.6|19256.7|19252.7|19250.4|19246.4|433
1635277800000|2021-10-26 19:50:00|19252|19248|19262.9|19258.9|19266.1|19262.1|19250.4|19246.4|891
1635278100000|2021-10-26 19:55:00|19266.1|19262.1|19275.4|19271.4|19275.4|19271.4|19266.1|19262.1|1743
1635278400000|2021-10-26 20:00:00|19272.3|19268.3|19281.7|19277.7|19281.7|19277.7|19269.2|19265.2|752
1635278700000|2021-10-26 20:05:00|19280.1|19276.1|19272.3|19268.3|19280.1|19276.1|19269.2|19265.2|368
1635279000000|2021-10-26 20:10:00|19269.2|19265.2|19281.7|19277.7|19284.8|19280.8|19269.2|19265.2|436
1635279300000|2021-10-26 20:15:00|19280.1|19276.1|19281.7|19277.7|19281.7|19277.7|19278.6|19274.6|287
1635279600000|2021-10-26 20:20:00|19278.6|19274.6|19272.3|19268.3|19278.6|19274.6|19269.2|19265.2|234
1635279900000|2021-10-26 20:25:00|19275.4|19271.4|19278.6|19274.6|19278.6|19274.6|19272.3|19268.3|184
1635280200000|2021-10-26 20:30:00|19275.4|19271.4|19284.8|19280.8|19284.8|19280.8|19275.4|19271.4|225
1635280500000|2021-10-26 20:35:00|19283.3|19279.3|19275.4|19271.4|19284.8|19280.8|19275.4|19271.4|187
1635280800000|2021-10-26 20:40:00|19272.3|19268.3|19286.4|19282.4|19286.4|19282.4|19272.3|19268.3|352
1635281100000|2021-10-26 20:45:00|19284.8|19280.8|19287.9|19283.9|19287.9|19283.9|19278.6|19274.6|285
1635281400000|2021-10-26 20:50:00|19284.8|19280.8|19278.6|19274.6|19286.4|19282.4|19278.6|19274.6|400
1635281700000|2021-10-26 20:55:00|19275.4|19271.4|19273.9|19269.9|19278.6|19274.6|19272.3|19268.3|249
1635285600000|2021-10-26 22:00:00|19266.1|19262.1|19259.8|19255.8|19266.1|19262.1|19253.6|19249.6|186
1635285900000|2021-10-26 22:05:00|19261.4|19257.4|19261.4|19257.4|19262.9|19258.9|19259.8|19255.8|10
1635286200000|2021-10-26 22:10:00|19259.8|19255.8|19256.7|19252.7|19262.9|19258.9|19256.7|19252.7|14
1635286500000|2021-10-26 22:15:00|19258.3|19254.3|19256.7|19252.7|19259.8|19255.8|19256.7|19252.7|27
1635286800000|2021-10-26 22:20:00|19253.6|19249.6|19262.9|19258.9|19266.1|19262.1|19253.6|19249.6|81
1635287100000|2021-10-26 22:25:00|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|2
1635287400000|2021-10-26 22:30:00|19262.9|19258.9|19266.1|19262.1|19269.2|19265.2|19262.9|19258.9|24
1635287700000|2021-10-26 22:35:00|19264.5|19260.5|19259.8|19255.8|19264.5|19260.5|19259.8|19255.8|23
1635288000000|2021-10-26 22:40:00|19258.3|19254.3|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|23
1635288300000|2021-10-26 22:45:00|19258.3|19254.3|19259.8|19255.8|19259.8|19255.8|19258.3|19254.3|13
1635288600000|2021-10-26 22:50:00|19261.4|19257.4|19261.4|19257.4|19262.9|19258.9|19261.4|19257.4|18
1635288900000|2021-10-26 22:55:00|19262.9|19258.9|19262.9|19258.9|19262.9|19258.9|19261.4|19257.4|1
1635289200000|2021-10-26 23:00:00|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|19262.9|19258.9|39
1635289500000|2021-10-26 23:05:00|19262.9|19258.9|19262.9|19258.9|19262.9|19258.9|19262.9|19258.9|12
1635289800000|2021-10-26 23:10:00|19264.5|19260.5|19262.9|19258.9|19266.1|19262.1|19262.9|19258.9|8
1635290100000|2021-10-26 23:15:00|19261.4|19257.4|19259.8|19255.8|19262.9|19258.9|19259.8|19255.8|8
1635290400000|2021-10-26 23:20:00|19261.4|19257.4|19259.8|19255.8|19261.4|19257.4|19259.8|19255.8|5
1635290700000|2021-10-26 23:25:00|19258.3|19254.3|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|6
1635291000000|2021-10-26 23:30:00|19255.1|19251.1|19259.8|19255.8|19259.8|19255.8|19253.6|19249.6|98
1635291300000|2021-10-26 23:35:00|19258.3|19254.3|19259.8|19255.8|19259.8|19255.8|19253.6|19249.6|17
1635291600000|2021-10-26 23:40:00|19262.9|19258.9|19267.6|19263.6|19269.2|19265.2|19259.8|19255.8|20
1635291900000|2021-10-26 23:45:00|19266.1|19262.1|19256.7|19252.7|19266.1|19262.1|19256.7|19252.7|38
1635292200000|2021-10-26 23:50:00|19259.8|19255.8|19264.5|19260.5|19266.1|19262.1|19259.8|19255.8|48
1635292500000|2021-10-26 23:55:00|19266.1|19262.1|19266.1|19262.1|19267.6|19263.6|19264.5|19260.5|17
1635292800000|2021-10-27 00:00:00|19262.9|19258.9|19250.4|19246.4|19266.1|19262.1|19250.4|19246.4|70
1635293100000|2021-10-27 00:05:00|19247.3|19243.3|19252|19248|19253.6|19249.6|19245.8|19241.8|69
1635293400000|2021-10-27 00:10:00|19253.6|19249.6|19253.6|19249.6|19256.7|19252.7|19247.3|19243.3|34
1635293700000|2021-10-27 00:15:00|19255.1|19251.1|19253.6|19249.6|19255.1|19251.1|19250.4|19246.4|43
1635294000000|2021-10-27 00:20:00|19255.1|19251.1|19256.7|19252.7|19256.7|19252.7|19250.4|19246.4|61
1635294300000|2021-10-27 00:25:00|19258.3|19254.3|19264.5|19260.5|19269.2|19265.2|19256.7|19252.7|84
1635294600000|2021-10-27 00:30:00|19266.1|19262.1|19250.4|19246.4|19266.1|19262.1|19250.4|19246.4|151
1635294900000|2021-10-27 00:35:00|19247.3|19243.3|19239.5|19235.5|19250.4|19246.4|19236.4|19232.4|119
1635295200000|2021-10-27 00:40:00|19237.9|19233.9|19237.9|19233.9|19244.2|19240.2|19236.4|19232.4|98
1635295500000|2021-10-27 00:45:00|19239.5|19235.5|19227|19223|19241.1|19237.1|19222.3|19218.3|220
1635295800000|2021-10-27 00:50:00|19225.4|19221.4|19231.7|19227.7|19237.9|19233.9|19225.4|19221.4|130
1635296100000|2021-10-27 00:55:00|19233.3|19229.3|19222.3|19218.3|19234.8|19230.8|19219.2|19215.2|276
1635296400000|2021-10-27 01:00:00|19220.8|19216.8|19219.2|19215.2|19225.4|19221.4|19212.9|19208.9|343
1635296700000|2021-10-27 01:05:00|19222.3|19218.3|19231.7|19227.7|19231.7|19227.7|19222.3|19218.3|236
1635297000000|2021-10-27 01:10:00|19228.6|19224.6|19228.6|19224.6|19231.7|19227.7|19225.4|19221.4|85
1635297300000|2021-10-27 01:15:00|19230.1|19226.1|19237.9|19233.9|19241.1|19237.1|19230.1|19226.1|154
1635297600000|2021-10-27 01:20:00|19241.1|19237.1|19250.4|19246.4|19250.4|19246.4|19237.9|19233.9|126
1635297900000|2021-10-27 01:25:00|19248.9|19244.9|19253.6|19249.6|19256.7|19252.7|19247.3|19243.3|86
1635298200000|2021-10-27 01:30:00|19255.1|19251.1|19253.6|19249.6|19256.7|19252.7|19250.4|19246.4|121
1635298500000|2021-10-27 01:35:00|19250.4|19246.4|19245.8|19241.8|19253.6|19249.6|19244.2|19240.2|37
1635298800000|2021-10-27 01:40:00|19247.3|19243.3|19250.4|19246.4|19250.4|19246.4|19241.1|19237.1|106
1635299100000|2021-10-27 01:45:00|19252|19248|19247.3|19243.3|19255.1|19251.1|19245.8|19241.8|30
1635299400000|2021-10-27 01:50:00|19244.2|19240.2|19234.8|19230.8|19247.3|19243.3|19234.8|19230.8|170
1635299700000|2021-10-27 01:55:00|19233.3|19229.3|19241.1|19237.1|19242.6|19238.6|19225.4|19221.4|117
1635300000000|2021-10-27 02:00:00|19242.6|19238.6|19236.4|19232.4|19247.3|19243.3|19234.8|19230.8|128
1635300300000|2021-10-27 02:05:00|19237.9|19233.9|19244.2|19240.2|19244.2|19240.2|19234.8|19230.8|80
1635300600000|2021-10-27 02:10:00|19242.6|19238.6|19231.7|19227.7|19244.2|19240.2|19231.7|19227.7|46
1635300900000|2021-10-27 02:15:00|19233.3|19229.3|19234.8|19230.8|19237.9|19233.9|19231.7|19227.7|79
1635301200000|2021-10-27 02:20:00|19237.9|19233.9|19231.7|19227.7|19237.9|19233.9|19231.7|19227.7|48
1635301500000|2021-10-27 02:25:00|19233.3|19229.3|19237.9|19233.9|19237.9|19233.9|19231.7|19227.7|22
1635301800000|2021-10-27 02:30:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19237.9|19233.9|26
1635302100000|2021-10-27 02:35:00|19234.8|19230.8|19225.4|19221.4|19234.8|19230.8|19225.4|19221.4|73
1635302400000|2021-10-27 02:40:00|19223.9|19219.9|19228.6|19224.6|19228.6|19224.6|19222.3|19218.3|26
1635302700000|2021-10-27 02:45:00|19230.1|19226.1|19231.7|19227.7|19237.9|19233.9|19230.1|19226.1|72
1635303000000|2021-10-27 02:50:00|19228.6|19224.6|19237.9|19233.9|19237.9|19233.9|19228.6|19224.6|39
1635303300000|2021-10-27 02:55:00|19234.8|19230.8|19230.1|19226.1|19236.4|19232.4|19227|19223|64
1635303600000|2021-10-27 03:00:00|19231.7|19227.7|19236.4|19232.4|19237.9|19233.9|19228.6|19224.6|65
1635303900000|2021-10-27 03:05:00|19234.8|19230.8|19244.2|19240.2|19244.2|19240.2|19234.8|19230.8|46
1635304200000|2021-10-27 03:10:00|||||||||53
1635304500000|2021-10-27 03:15:00|19245.8|19241.8|19244.2|19240.2|19247.3|19243.3|19244.2|19240.2|18
1635304800000|2021-10-27 03:20:00|19242.6|19238.6|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|22
1635305100000|2021-10-27 03:25:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19237.9|19233.9|13
1635305400000|2021-10-27 03:30:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19237.9|19233.9|21
1635305700000|2021-10-27 03:35:00|19247.3|19243.3|19253.6|19249.6|19253.6|19249.6|19247.3|19243.3|86
1635306000000|2021-10-27 03:40:00|19252|19248|19253.6|19249.6|19253.6|19249.6|19250.4|19246.4|11
1635306300000|2021-10-27 03:45:00|19256.7|19252.7|19256.7|19252.7|19256.7|19252.7|19253.6|19249.6|28
1635306600000|2021-10-27 03:50:00|19255.1|19251.1|19253.6|19249.6|19256.7|19252.7|19253.6|19249.6|20
1635306900000|2021-10-27 03:55:00|19256.7|19252.7|19253.6|19249.6|19256.7|19252.7|19253.6|19249.6|20
1635307200000|2021-10-27 04:00:00|19252|19248|19253.6|19249.6|19256.7|19252.7|19250.4|19246.4|24
1635307500000|2021-10-27 04:05:00|19255.1|19251.1|19256.7|19252.7|19262.9|19258.9|19253.6|19249.6|40
1635307800000|2021-10-27 04:10:00|19253.6|19249.6|19256.7|19252.7|19258.3|19254.3|19253.6|19249.6|39
1635308100000|2021-10-27 04:15:00|19258.3|19254.3|19258.3|19254.3|19259.8|19255.8|19256.7|19252.7|3
1635308400000|2021-10-27 04:20:00|19259.8|19255.8|19258.3|19254.3|19259.8|19255.8|19256.7|19252.7|2
1635308700000|2021-10-27 04:25:00|19259.8|19255.8|19258.3|19254.3|19262.9|19258.9|19258.3|19254.3|107
1635309000000|2021-10-27 04:30:00|19256.7|19252.7|19256.7|19252.7|19259.8|19255.8|19253.6|19249.6|44
1635309300000|2021-10-27 04:35:00|19255.1|19251.1|19258.3|19254.3|19258.3|19254.3|19252|19248|68
1635309600000|2021-10-27 04:40:00|19256.7|19252.7|19253.6|19249.6|19256.7|19252.7|19253.6|19249.6|49
1635309900000|2021-10-27 04:45:00|19252|19248|19250.4|19246.4|19253.6|19249.6|19248.9|19244.9|86
1635310200000|2021-10-27 04:50:00|19253.6|19249.6|19256.7|19252.7|19258.3|19254.3|19253.6|19249.6|74
1635310500000|2021-10-27 04:55:00|19258.3|19254.3|19253.6|19249.6|19259.8|19255.8|19253.6|19249.6|82
1635310800000|2021-10-27 05:00:00|19252|19248|19247.3|19243.3|19253.6|19249.6|19247.3|19243.3|59
1635311100000|2021-10-27 05:05:00|19245.8|19241.8|19244.2|19240.2|19247.3|19243.3|19241.1|19237.1|43
1635311400000|2021-10-27 05:10:00|19241.1|19237.1|19247.3|19243.3|19250.4|19246.4|19241.1|19237.1|113
1635311700000|2021-10-27 05:15:00|19248.9|19244.9|19244.2|19240.2|19253.6|19249.6|19244.2|19240.2|118
1635312000000|2021-10-27 05:20:00|19247.3|19243.3|19250.4|19246.4|19250.4|19246.4|19244.2|19240.2|34
1635312300000|2021-10-27 05:25:00|19252|19248|19259.8|19255.8|19262.9|19258.9|19252|19248|70
1635312600000|2021-10-27 05:30:00|19262.9|19258.9|19266.1|19262.1|19266.1|19262.1|19259.8|19255.8|123
1635312900000|2021-10-27 05:35:00|19267.6|19263.6|19259.8|19255.8|19267.6|19263.6|19259.8|19255.8|77
1635313200000|2021-10-27 05:40:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|65
1635313500000|2021-10-27 05:45:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|17
1635313800000|2021-10-27 05:50:00|19256.7|19252.7|19261.4|19257.4|19262.9|19258.9|19253.6|19249.6|44
1635314100000|2021-10-27 05:55:00|19259.8|19255.8|19259.8|19255.8|19262.9|19258.9|19259.8|19255.8|39
1635314400000|2021-10-27 06:00:00|19258.3|19254.3|19266.1|19262.1|19269.2|19265.2|19256.7|19252.7|113
1635314700000|2021-10-27 06:05:00|19264.5|19260.5|19267.6|19263.6|19273.9|19269.9|19264.5|19260.5|88
1635315000000|2021-10-27 06:10:00|19266.1|19262.1|19272.3|19268.3|19275.4|19271.4|19266.1|19262.1|126
1635315300000|2021-10-27 06:15:00|19269.2|19265.2|19284.8|19280.8|19284.8|19280.8|19266.1|19262.1|249
1635315600000|2021-10-27 06:20:00|19287.9|19283.9|19284.8|19280.8|19291.1|19287.1|19278.6|19274.6|327
1635315900000|2021-10-27 06:25:00|19286.4|19282.4|19287.9|19283.9|19287.9|19283.9|19281.7|19277.7|110
1635316200000|2021-10-27 06:30:00|19291.1|19287.1|19287.9|19283.9|19294.2|19290.2|19281.7|19277.7|201
1635316500000|2021-10-27 06:35:00|19289.5|19285.5|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|177
1635316800000|2021-10-27 06:40:00|19286.4|19282.4|19284.8|19280.8|19287.9|19283.9|19284.8|19280.8|33
1635317100000|2021-10-27 06:45:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|92
1635317400000|2021-10-27 06:50:00|19292.6|19288.6|19303.6|19299.6|19303.6|19299.6|19291.1|19287.1|225
1635317700000|2021-10-27 06:55:00|19302|19298|19292.6|19288.6|19309.8|19305.8|19291.1|19287.1|162
1635318000000|2021-10-27 07:00:00|19294.2|19290.2|19284.8|19280.8|19294.2|19290.2|19281.7|19277.7|295
1635318300000|2021-10-27 07:05:00|19283.3|19279.3|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|252
1635318600000|2021-10-27 07:10:00|19286.4|19282.4|19291.1|19287.1|19297.3|19293.3|19281.7|19277.7|204
1635318900000|2021-10-27 07:15:00|19287.9|19283.9|19297.3|19293.3|19300.4|19296.4|19284.8|19280.8|239
1635319200000|2021-10-27 07:20:00|19298.9|19294.9|19284.8|19280.8|19298.9|19294.9|19281.7|19277.7|362
1635319500000|2021-10-27 07:25:00|19286.4|19282.4|19306.7|19302.7|19309.8|19305.8|19286.4|19282.4|371
1635319800000|2021-10-27 07:30:00|19309.8|19305.8|19297.3|19293.3|19319.2|19315.2|19297.3|19293.3|298
1635320100000|2021-10-27 07:35:00|19300.4|19296.4|19284.8|19280.8|19303.6|19299.6|19278.6|19274.6|227
1635320400000|2021-10-27 07:40:00|19281.7|19277.7|19284.8|19280.8|19291.1|19287.1|19278.6|19274.6|283
1635320700000|2021-10-27 07:45:00|19287.9|19283.9|19306.7|19302.7|19306.7|19302.7|19284.8|19280.8|487
1635321000000|2021-10-27 07:50:00|19303.6|19299.6|19303.6|19299.6|19306.7|19302.7|19298.9|19294.9|490
1635321300000|2021-10-27 07:55:00|19306.7|19302.7|19303.6|19299.6|19312.9|19308.9|19303.6|19299.6|532
1635321600000|2021-10-27 08:00:00|19305.1|19301.1|19303.6|19299.6|19306.7|19302.7|19294.2|19290.2|186
1635321900000|2021-10-27 08:05:00|19306.7|19302.7|19297.3|19293.3|19306.7|19302.7|19297.3|19293.3|195
1635322200000|2021-10-27 08:10:00|19298.9|19294.9|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|68
1635322500000|2021-10-27 08:15:00|19302|19298|19319.2|19315.2|19320.8|19316.8|19300.4|19296.4|217
1635322800000|2021-10-27 08:20:00|19317.6|19313.6|19312.9|19308.9|19319.2|19315.2|19309.8|19305.8|250
1635323100000|2021-10-27 08:25:00|19314.5|19310.5|19319.2|19315.2|19322.3|19318.3|19312.9|19308.9|274
1635323400000|2021-10-27 08:30:00|19316.1|19312.1|19325.4|19321.4|19325.4|19321.4|19316.1|19312.1|228
1635323700000|2021-10-27 08:35:00|19328.6|19324.6|19334.8|19330.8|19334.8|19330.8|19325.4|19321.4|359
1635324000000|2021-10-27 08:40:00|19331.7|19327.7|19352|19348|19356.7|19352.7|19331.7|19327.7|702
1635324300000|2021-10-27 08:45:00|19353.6|19349.6|19347.3|19343.3|19359.8|19355.8|19347.3|19343.3|431
1635324600000|2021-10-27 08:50:00|19350.4|19346.4|19356.7|19352.7|19356.7|19352.7|19347.3|19343.3|286
1635324900000|2021-10-27 08:55:00|19355.1|19351.1|19347.3|19343.3|19356.7|19352.7|19341.1|19337.1|319
1635325200000|2021-10-27 09:00:00|19348.9|19344.9|19359.8|19355.8|19369.2|19365.2|19348.9|19344.9|508
1635325500000|2021-10-27 09:05:00|19362.9|19358.9|19356.7|19352.7|19366.1|19362.1|19353.6|19349.6|331
1635325800000|2021-10-27 09:10:00|19359.8|19355.8|19356.7|19352.7|19362.9|19358.9|19353.6|19349.6|245
1635326100000|2021-10-27 09:15:00|19359.8|19355.8|19372.3|19368.3|19372.3|19368.3|19356.7|19352.7|421
1635326400000|2021-10-27 09:20:00|19373.9|19369.9|19353.6|19349.6|19375.4|19371.4|19353.6|19349.6|428
1635326700000|2021-10-27 09:25:00|19350.4|19346.4|19356.7|19352.7|19359.8|19355.8|19350.4|19346.4|220
1635327000000|2021-10-27 09:30:00|19355.1|19351.1|19359.8|19355.8|19359.8|19355.8|19350.4|19346.4|283
1635327300000|2021-10-27 09:35:00|19361.4|19357.4|19359.8|19355.8|19366.1|19362.1|19359.8|19355.8|124
1635327600000|2021-10-27 09:40:00|19362.9|19358.9|19359.8|19355.8|19362.9|19358.9|19356.7|19352.7|87
1635327900000|2021-10-27 09:45:00|19356.7|19352.7|19347.3|19343.3|19359.8|19355.8|19344.2|19340.2|275
1635328200000|2021-10-27 09:50:00|19350.4|19346.4|19353.6|19349.6|19356.7|19352.7|19347.3|19343.3|101
1635328500000|2021-10-27 09:55:00|19356.7|19352.7|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|153
1635328800000|2021-10-27 10:00:00|19352|19348|19350.4|19346.4|19355.1|19351.1|19347.3|19343.3|272
1635329100000|2021-10-27 10:05:00|19347.3|19343.3|19341.1|19337.1|19350.4|19346.4|19337.9|19333.9|196
1635329400000|2021-10-27 10:10:00|19344.2|19340.2|19336.4|19332.4|19344.2|19340.2|19334.8|19330.8|186
1635329700000|2021-10-27 10:15:00|19334.8|19330.8|19341.1|19337.1|19341.1|19337.1|19334.8|19330.8|71
1635330000000|2021-10-27 10:20:00|19337.9|19333.9|19341.1|19337.1|19341.1|19337.1|19337.9|19333.9|87
1635330300000|2021-10-27 10:25:00|19337.9|19333.9|19344.2|19340.2|19344.2|19340.2|19337.9|19333.9|48
1635330600000|2021-10-27 10:30:00|19345.8|19341.8|19359.8|19355.8|19359.8|19355.8|19344.2|19340.2|115
1635330900000|2021-10-27 10:35:00|19356.7|19352.7|19369.2|19365.2|19369.2|19365.2|19356.7|19352.7|286
1635331200000|2021-10-27 10:40:00|19366.1|19362.1|19366.1|19362.1|19369.2|19365.2|19359.8|19355.8|238
1635331500000|2021-10-27 10:45:00|19367.6|19363.6|19369.2|19365.2|19372.3|19368.3|19366.1|19362.1|217
1635331800000|2021-10-27 10:50:00|19370.8|19366.8|19375.4|19371.4|19384.8|19380.8|19369.2|19365.2|310
1635332100000|2021-10-27 10:55:00|19372.3|19368.3|19364.5|19360.5|19375.4|19371.4|19364.5|19360.5|278
1635332400000|2021-10-27 11:00:00|19366.1|19362.1|19356.7|19352.7|19366.1|19362.1|19353.6|19349.6|288
1635332700000|2021-10-27 11:05:00|19355.1|19351.1|19353.6|19349.6|19359.8|19355.8|19353.6|19349.6|157
1635333000000|2021-10-27 11:10:00|19356.7|19352.7|19359.8|19355.8|19359.8|19355.8|19347.3|19343.3|201
1635333300000|2021-10-27 11:15:00|19362.9|19358.9|19356.7|19352.7|19362.9|19358.9|19356.7|19352.7|232
1635333600000|2021-10-27 11:20:00|19358.3|19354.3|19356.7|19352.7|19359.8|19355.8|19350.4|19346.4|198
1635333900000|2021-10-27 11:25:00|19359.8|19355.8|19369.2|19365.2|19369.2|19365.2|19356.7|19352.7|125
1635334200000|2021-10-27 11:30:00|19366.1|19362.1|19369.2|19365.2|19369.2|19365.2|19362.9|19358.9|134
1635334500000|2021-10-27 11:35:00|19370.8|19366.8|19375.4|19371.4|19384.8|19380.8|19369.2|19365.2|345
1635334800000|2021-10-27 11:40:00|19378.6|19374.6|19372.3|19368.3|19381.7|19377.7|19366.1|19362.1|597
1635335100000|2021-10-27 11:45:00|19375.4|19371.4|19381.7|19377.7|19384.8|19380.8|19375.4|19371.4|194
1635335400000|2021-10-27 11:50:00|19384.8|19380.8|19384.8|19380.8|19386.4|19382.4|19383.3|19379.3|188
1635335700000|2021-10-27 11:55:00|19380.1|19376.1|19372.3|19368.3|19380.1|19376.1|19366.1|19362.1|603
1635336000000|2021-10-27 12:00:00|19370.8|19366.8|19369.2|19365.2|19378.6|19374.6|19366.1|19362.1|316
1635336300000|2021-10-27 12:05:00|19372.3|19368.3|19397.3|19393.3|19397.3|19393.3|19372.3|19368.3|630
1635336600000|2021-10-27 12:10:00|19400.4|19396.4|19412.9|19408.9|19412.9|19408.9|19397.3|19393.3|1329
1635336900000|2021-10-27 12:15:00|19416.1|19412.1|19397.3|19393.3|19416.1|19412.1|19394.2|19390.2|890
1635337200000|2021-10-27 12:20:00|19400.4|19396.4|19409.8|19405.8|19422.3|19418.3|19394.2|19390.2|2178
1635337500000|2021-10-27 12:25:00|19408.3|19404.3|19383.3|19379.3|19419.2|19415.2|19381.7|19377.7|1125
1635337800000|2021-10-27 12:30:00|19384.8|19380.8|19391.1|19387.1|19397.3|19393.3|19372.3|19368.3|798
1635338100000|2021-10-27 12:35:00|19387.9|19383.9|19400.4|19396.4|19403.6|19399.6|19384.8|19380.8|626
1635338400000|2021-10-27 12:40:00|19402|19398|19403.6|19399.6|19412.9|19408.9|19394.2|19390.2|874
1635338700000|2021-10-27 12:45:00|19405.1|19401.1|19406.7|19402.7|19409.8|19405.8|19397.3|19393.3|809
1635339000000|2021-10-27 12:50:00|19409.8|19405.8|19417.6|19413.6|19419.2|19415.2|19400.4|19396.4|716
1635339300000|2021-10-27 12:55:00|19419.2|19415.2|19422.3|19418.3|19425.4|19421.4|19412.9|19408.9|852
1635339600000|2021-10-27 13:00:00|19419.2|19415.2|19447.3|19443.3|19450.4|19446.4|19419.2|19415.2|1288
1635339900000|2021-10-27 13:05:00|19450.4|19446.4|19450.4|19446.4|19459.8|19455.8|19444.2|19440.2|1286
1635340200000|2021-10-27 13:10:00|19452|19448|19466.1|19462.1|19466.1|19462.1|19450.4|19446.4|959
1635340500000|2021-10-27 13:15:00|19462.9|19458.9|19466.1|19462.1|19467.6|19463.6|19459.8|19455.8|609
1635340800000|2021-10-27 13:20:00|19462.9|19458.9|19450.4|19446.4|19462.9|19458.9|19447.3|19443.3|790
1635341100000|2021-10-27 13:25:00|19447.3|19443.3|19444.2|19440.2|19459.8|19455.8|19444.2|19440.2|709
1635341400000|2021-10-27 13:30:00|19447.3|19443.3|19475.4|19471.4|19475.4|19471.4|19444.2|19440.2|896
1635341700000|2021-10-27 13:35:00|19472.3|19468.3|19481.7|19477.7|19487.9|19483.9|19472.3|19468.3|1195
1635342000000|2021-10-27 13:40:00|19478.6|19474.6|19481.7|19477.7|19487.9|19483.9|19472.3|19468.3|704
1635342300000|2021-10-27 13:45:00|19484.8|19480.8|19469.2|19465.2|19489.5|19485.5|19462.9|19458.9|1129
1635342600000|2021-10-27 13:50:00|19470.8|19466.8|19459.8|19455.8|19478.6|19474.6|19459.8|19455.8|1105
1635342900000|2021-10-27 13:55:00|19461.4|19457.4|19453.6|19449.6|19462.9|19458.9|19450.4|19446.4|856
1635343200000|2021-10-27 14:00:00|19450.4|19446.4|19441.1|19437.1|19450.4|19446.4|19422.3|19418.3|2215
1635343500000|2021-10-27 14:05:00|19444.2|19440.2|19419.2|19415.2|19444.2|19440.2|19416.1|19412.1|1516
1635343800000|2021-10-27 14:10:00|19417.6|19413.6|19419.2|19415.2|19419.2|19415.2|19394.2|19390.2|1886
1635344100000|2021-10-27 14:15:00|19422.3|19418.3|19409.8|19405.8|19422.3|19418.3|19384.8|19380.8|3032
1635344400000|2021-10-27 14:20:00|19412.9|19408.9|19447.3|19443.3|19447.3|19443.3|19406.7|19402.7|2209
1635344700000|2021-10-27 14:25:00|19444.2|19440.2|19478.6|19474.6|19478.6|19474.6|19437.9|19433.9|2614
1635345000000|2021-10-27 14:30:00|19481.7|19477.7|19462.9|19458.9|19491.1|19487.1|19444.2|19440.2|2207
1635345300000|2021-10-27 14:35:00|19459.8|19455.8|19487.9|19483.9|19491.1|19487.1|19456.7|19452.7|2130
1635345600000|2021-10-27 14:40:00|19491.1|19487.1|19516.1|19512.1|19519.2|19515.2|19487.9|19483.9|2234
1635345900000|2021-10-27 14:45:00|19512.9|19508.9|19537.9|19533.9|19541.1|19537.1|19509.8|19505.8|2471
1635346200000|2021-10-27 14:50:00|19541.1|19537.1|19541.1|19537.1|19547.3|19543.3|19531.7|19527.7|1502
1635346500000|2021-10-27 14:55:00|19537.9|19533.9|19503.6|19499.6|19537.9|19533.9|19503.6|19499.6|1916
1635346800000|2021-10-27 15:00:00|19506.7|19502.7|19497.3|19493.3|19519.2|19515.2|19497.3|19493.3|1125
1635347100000|2021-10-27 15:05:00|19500.4|19496.4|19481.7|19477.7|19503.6|19499.6|19478.6|19474.6|1568
1635347400000|2021-10-27 15:10:00|19484.8|19480.8|19475.4|19471.4|19487.9|19483.9|19459.8|19455.8|1019
1635347700000|2021-10-27 15:15:00|19478.6|19474.6|19469.2|19465.2|19478.6|19474.6|19462.9|19458.9|621
1635348000000|2021-10-27 15:20:00|19472.3|19468.3|19497.3|19493.3|19497.3|19493.3|19469.2|19465.2|745
1635348300000|2021-10-27 15:25:00|19500.4|19496.4|19497.3|19493.3|19500.4|19496.4|19487.9|19483.9|432
1635348600000|2021-10-27 15:30:00|19500.4|19496.4|19481.7|19477.7|19503.6|19499.6|19481.7|19477.7|499
1635348900000|2021-10-27 15:35:00|19484.8|19480.8|19503.6|19499.6|19506.7|19502.7|19484.8|19480.8|539
1635349200000|2021-10-27 15:40:00|19500.4|19496.4|19519.2|19515.2|19519.2|19515.2|19494.2|19490.2|854
1635349500000|2021-10-27 15:45:00|19522.3|19518.3|19531.7|19527.7|19541.1|19537.1|19519.2|19515.2|860
1635349800000|2021-10-27 15:50:00|19528.6|19524.6|19531.7|19527.7|19544.2|19540.2|19522.3|19518.3|972
1635350100000|2021-10-27 15:55:00|19534.8|19530.8|19525.4|19521.4|19537.9|19533.9|19525.4|19521.4|555
1635350400000|2021-10-27 16:00:00|19528.6|19524.6|19581.7|19577.7|19581.7|19577.7|19525.4|19521.4|1387
1635350700000|2021-10-27 16:05:00|19580.1|19576.1|19584.8|19580.8|19591.1|19587.1|19569.2|19565.2|1299
1635351000000|2021-10-27 16:10:00|19586.4|19582.4|19600.4|19596.4|19609.8|19605.8|19578.6|19574.6|1493
1635351300000|2021-10-27 16:15:00|19597.3|19593.3|19583.3|19579.3|19597.3|19593.3|19581.7|19577.7|862
1635351600000|2021-10-27 16:20:00|19581.7|19577.7|19587.9|19583.9|19597.3|19593.3|19581.7|19577.7|1011
1635351900000|2021-10-27 16:25:00|19591.1|19587.1|19566.1|19562.1|19591.1|19587.1|19566.1|19562.1|1432
1635352200000|2021-10-27 16:30:00|19569.2|19565.2|19575.4|19571.4|19575.4|19571.4|19566.1|19562.1|657
1635352500000|2021-10-27 16:35:00|19578.6|19574.6|19594.2|19590.2|19594.2|19590.2|19569.2|19565.2|624
1635352800000|2021-10-27 16:40:00|19597.3|19593.3|19612.9|19608.9|19612.9|19608.9|19594.2|19590.2|754
1635353100000|2021-10-27 16:45:00|19614.5|19610.5|19616.1|19612.1|19619.2|19615.2|19600.4|19596.4|772
1635353400000|2021-10-27 16:50:00|19612.9|19608.9|19591.1|19587.1|19612.9|19608.9|19578.6|19574.6|899
1635353700000|2021-10-27 16:55:00|19592.6|19588.6|19573.9|19569.9|19594.2|19590.2|19569.2|19565.2|1198
1635354000000|2021-10-27 17:00:00|19572.3|19568.3|19597.3|19593.3|19611.4|19607.4|19569.2|19565.2|1353
1635354300000|2021-10-27 17:05:00|19598.9|19594.9|19581.7|19577.7|19608.3|19604.3|19578.6|19574.6|1650
1635354600000|2021-10-27 17:10:00|19583.3|19579.3|19594.2|19590.2|19594.2|19590.2|19572.3|19568.3|1212
1635354900000|2021-10-27 17:15:00|19591.1|19587.1|19587.9|19583.9|19603.6|19599.6|19587.9|19583.9|640
1635355200000|2021-10-27 17:20:00|19589.5|19585.5|19606.7|19602.7|19612.9|19608.9|19584.8|19580.8|1159
1635355500000|2021-10-27 17:25:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19597.3|19593.3|744
1635355800000|2021-10-27 17:30:00|19608.3|19604.3|19603.6|19599.6|19612.9|19608.9|19597.3|19593.3|864
1635356100000|2021-10-27 17:35:00|19600.4|19596.4|19606.7|19602.7|19609.8|19605.8|19594.2|19590.2|1138
1635356400000|2021-10-27 17:40:00|19603.6|19599.6|19616.1|19612.1|19616.1|19612.1|19603.6|19599.6|484
1635356700000|2021-10-27 17:45:00|19619.2|19615.2|19622.3|19618.3|19622.3|19618.3|19609.8|19605.8|815
1635357000000|2021-10-27 17:50:00|19625.4|19621.4|19634.8|19630.8|19634.8|19630.8|19622.3|19618.3|1197
1635357300000|2021-10-27 17:55:00|19637.9|19633.9|19628.6|19624.6|19650.4|19646.4|19628.6|19624.6|1699
1635357600000|2021-10-27 18:00:00|19625.4|19621.4|19628.6|19624.6|19631.7|19627.7|19616.1|19612.1|912
1635357900000|2021-10-27 18:05:00|19631.7|19627.7|19631.7|19627.7|19634.8|19630.8|19622.3|19618.3|1019
1635358200000|2021-10-27 18:10:00|19628.6|19624.6|19637.9|19633.9|19641.1|19637.1|19628.6|19624.6|773
1635358500000|2021-10-27 18:15:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19625.4|19621.4|963
1635358800000|2021-10-27 18:20:00|19636.4|19632.4|19641.1|19637.1|19650.4|19646.4|19634.8|19630.8|955
1635359100000|2021-10-27 18:25:00|19644.2|19640.2|19666.1|19662.1|19672.3|19668.3|19641.1|19637.1|1402
1635359400000|2021-10-27 18:30:00|19669.2|19665.2|19659.8|19655.8|19669.2|19665.2|19656.7|19652.7|983
1635359700000|2021-10-27 18:35:00|19656.7|19652.7|19672.3|19668.3|19675.4|19671.4|19656.7|19652.7|927
1635360000000|2021-10-27 18:40:00|19669.2|19665.2|19656.7|19652.7|19672.3|19668.3|19656.7|19652.7|898
1635360300000|2021-10-27 18:45:00|19659.8|19655.8|19650.4|19646.4|19659.8|19655.8|19647.3|19643.3|1249
1635360600000|2021-10-27 18:50:00|19647.3|19643.3|19641.1|19637.1|19659.8|19655.8|19641.1|19637.1|1470
1635360900000|2021-10-27 18:55:00|19644.2|19640.2|19641.1|19637.1|19647.3|19643.3|19628.6|19624.6|1518
1635361200000|2021-10-27 19:00:00|19637.9|19633.9|19606.7|19602.7|19637.9|19633.9|19606.7|19602.7|3491
1635361500000|2021-10-27 19:05:00|19609.8|19605.8|19622.3|19618.3|19628.6|19624.6|19609.8|19605.8|1468
1635361800000|2021-10-27 19:10:00|19625.4|19621.4|19622.3|19618.3|19641.1|19637.1|19622.3|19618.3|978
1635362100000|2021-10-27 19:15:00|19619.2|19615.2|19622.3|19618.3|19628.6|19624.6|19616.1|19612.1|1086
1635362400000|2021-10-27 19:20:00|19625.4|19621.4|19628.6|19624.6|19634.8|19630.8|19622.3|19618.3|830
1635362700000|2021-10-27 19:25:00|19631.7|19627.7|19631.7|19627.7|19637.9|19633.9|19619.2|19615.2|933
1635363000000|2021-10-27 19:30:00|19628.6|19624.6|19619.2|19615.2|19631.7|19627.7|19619.2|19615.2|678
1635363300000|2021-10-27 19:35:00|19622.3|19618.3|19600.4|19596.4|19622.3|19618.3|19591.1|19587.1|1472
1635363600000|2021-10-27 19:40:00|19603.6|19599.6|19600.4|19596.4|19603.6|19599.6|19597.3|19593.3|604
1635363900000|2021-10-27 19:45:00|19603.6|19599.6|19612.9|19608.9|19619.2|19615.2|19603.6|19599.6|1042
1635364200000|2021-10-27 19:50:00|19616.1|19612.1|19631.7|19627.7|19634.8|19630.8|19612.9|19608.9|752
1635364500000|2021-10-27 19:55:00|19628.6|19624.6|19616.1|19612.1|19634.8|19630.8|19609.8|19605.8|1802
1635364800000|2021-10-27 20:00:00|19612.9|19608.9|19631.7|19627.7|19634.8|19630.8|19606.7|19602.7|2129
1635365100000|2021-10-27 20:05:00|19630.1|19626.1|19634.8|19630.8|19637.9|19633.9|19628.6|19624.6|554
1635365400000|2021-10-27 20:10:00|19633.3|19629.3|19622.3|19618.3|19634.8|19630.8|19619.2|19615.2|816
1635365700000|2021-10-27 20:15:00|19623.9|19619.9|19623.9|19619.9|19625.4|19621.4|19616.1|19612.1|258
1635366000000|2021-10-27 20:20:00|19625.4|19621.4|19616.1|19612.1|19625.4|19621.4|19609.8|19605.8|505
1635366300000|2021-10-27 20:25:00|19612.9|19608.9|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|449
1635366600000|2021-10-27 20:30:00|19619.2|19615.2|19609.8|19605.8|19622.3|19618.3|19609.8|19605.8|319
1635366900000|2021-10-27 20:35:00|19606.7|19602.7|19575.4|19571.4|19606.7|19602.7|19575.4|19571.4|470
1635367200000|2021-10-27 20:40:00|19578.6|19574.6|19572.3|19568.3|19581.7|19577.7|19572.3|19568.3|473
1635367500000|2021-10-27 20:45:00|19575.4|19571.4|19562.9|19558.9|19575.4|19571.4|19556.7|19552.7|894
1635367800000|2021-10-27 20:50:00|19566.1|19562.1|19584.8|19580.8|19584.8|19580.8|19564.5|19560.5|456
1635368100000|2021-10-27 20:55:00|19587.9|19583.9|19603.6|19599.6|19606.7|19602.7|19586.4|19582.4|400
1635372000000|2021-10-27 22:00:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19572.3|19568.3|107
1635372300000|2021-10-27 22:05:00|19589.5|19585.5|19583.3|19579.3|19589.5|19585.5|19581.7|19577.7|11
1635372600000|2021-10-27 22:10:00|19581.7|19577.7|19584.8|19580.8|19589.5|19585.5|19578.6|19574.6|46
1635372900000|2021-10-27 22:15:00|19583.3|19579.3|19584.8|19580.8|19584.8|19580.8|19578.6|19574.6|20
1635373200000|2021-10-27 22:20:00|19586.4|19582.4|19584.8|19580.8|19587.9|19583.9|19583.3|19579.3|30
1635373500000|2021-10-27 22:25:00|19586.4|19582.4|19587.9|19583.9|19594.2|19590.2|19581.7|19577.7|64
1635373800000|2021-10-27 22:30:00|19589.5|19585.5|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|8
1635374100000|2021-10-27 22:35:00|19589.5|19585.5|19592.6|19588.6|19592.6|19588.6|19589.5|19585.5|4
1635374400000|2021-10-27 22:40:00|19591.1|19587.1|19591.1|19587.1|19594.2|19590.2|19591.1|19587.1|10
1635374700000|2021-10-27 22:45:00|19589.5|19585.5|19586.4|19582.4|19589.5|19585.5|19584.8|19580.8|8
1635375000000|2021-10-27 22:50:00|19584.8|19580.8|19584.8|19580.8|19586.4|19582.4|19584.8|19580.8|7
1635375300000|2021-10-27 22:55:00|19586.4|19582.4|19581.7|19577.7|19587.9|19583.9|19578.6|19574.6|53
1635375600000|2021-10-27 23:00:00|19580.1|19576.1|19589.5|19585.5|19591.1|19587.1|19578.6|19574.6|10
1635375900000|2021-10-27 23:05:00|19587.9|19583.9|19594.2|19590.2|19594.2|19590.2|19587.9|19583.9|10
1635376200000|2021-10-27 23:10:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19591.1|19587.1|24
1635376500000|2021-10-27 23:15:00|19598.9|19594.9|19591.1|19587.1|19598.9|19594.9|19591.1|19587.1|39
1635376800000|2021-10-27 23:20:00|19592.6|19588.6|19603.6|19599.6|19603.6|19599.6|19591.1|19587.1|48
1635377100000|2021-10-27 23:25:00|19606.7|19602.7|19612.9|19608.9|19616.1|19612.1|19603.6|19599.6|127
1635377400000|2021-10-27 23:30:00|19611.4|19607.4|19617.6|19613.6|19617.6|19613.6|19609.8|19605.8|39
1635377700000|2021-10-27 23:35:00|19616.1|19612.1|19606.7|19602.7|19616.1|19612.1|19606.7|19602.7|16
1635378000000|2021-10-27 23:40:00|19608.3|19604.3|19600.4|19596.4|19608.3|19604.3|19600.4|19596.4|54
1635378300000|2021-10-27 23:45:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19603.6|19599.6|47
1635378600000|2021-10-27 23:50:00|19608.3|19604.3|19616.1|19612.1|19616.1|19612.1|19603.6|19599.6|63
1635378900000|2021-10-27 23:55:00|19617.6|19613.6|19625.4|19621.4|19628.6|19624.6|19617.6|19613.6|131
1635379200000|2021-10-28 00:00:00|19623.9|19619.9|19616.1|19612.1|19628.6|19624.6|19616.1|19612.1|165
1635379500000|2021-10-28 00:05:00|19617.6|19613.6|19609.8|19605.8|19622.3|19618.3|19600.4|19596.4|139
1635379800000|2021-10-28 00:10:00|19611.4|19607.4|19594.2|19590.2|19612.9|19608.9|19584.8|19580.8|159
1635380100000|2021-10-28 00:15:00|19591.1|19587.1|19581.7|19577.7|19591.1|19587.1|19578.6|19574.6|145
1635380400000|2021-10-28 00:20:00|19578.6|19574.6|19598.9|19594.9|19600.4|19596.4|19578.6|19574.6|131
1635380700000|2021-10-28 00:25:00|19597.3|19593.3|19592.6|19588.6|19600.4|19596.4|19592.6|19588.6|38
1635381000000|2021-10-28 00:30:00|19594.2|19590.2|19597.3|19593.3|19600.4|19596.4|19589.5|19585.5|78
1635381300000|2021-10-28 00:35:00|19595.8|19591.8|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|37
1635381600000|2021-10-28 00:40:00|19598.9|19594.9|19591.1|19587.1|19603.6|19599.6|19591.1|19587.1|74
1635381900000|2021-10-28 00:45:00|19594.2|19590.2|19592.6|19588.6|19594.2|19590.2|19578.6|19574.6|209
1635382200000|2021-10-28 00:50:00|19594.2|19590.2|19594.2|19590.2|19597.3|19593.3|19591.1|19587.1|26
1635382500000|2021-10-28 00:55:00|19595.8|19591.8|19587.9|19583.9|19597.3|19593.3|19587.9|19583.9|52
1635382800000|2021-10-28 01:00:00|19589.5|19585.5|19594.2|19590.2|19594.2|19590.2|19587.9|19583.9|30
1635383100000|2021-10-28 01:05:00|19587.9|19583.9|19587.9|19583.9|19587.9|19583.9|19581.7|19577.7|53
1635383400000|2021-10-28 01:10:00|19586.4|19582.4|19597.3|19593.3|19600.4|19596.4|19584.8|19580.8|66
1635383700000|2021-10-28 01:15:00|19594.2|19590.2|19581.7|19577.7|19594.2|19590.2|19575.4|19571.4|125
1635384000000|2021-10-28 01:20:00|19583.3|19579.3|19583.3|19579.3|19587.9|19583.9|19575.4|19571.4|95
1635384300000|2021-10-28 01:25:00|19581.7|19577.7|19587.9|19583.9|19587.9|19583.9|19581.7|19577.7|58
1635384600000|2021-10-28 01:30:00|19586.4|19582.4|19587.9|19583.9|19594.2|19590.2|19581.7|19577.7|119
1635384900000|2021-10-28 01:35:00|19584.8|19580.8|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|57
1635385200000|2021-10-28 01:40:00|19586.4|19582.4|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|55
1635385500000|2021-10-28 01:45:00|19591.1|19587.1|19603.6|19599.6|19603.6|19599.6|19591.1|19587.1|46
1635385800000|2021-10-28 01:50:00|19600.4|19596.4|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|104
1635386100000|2021-10-28 01:55:00|19598.9|19594.9|19605.1|19601.1|19606.7|19602.7|19598.9|19594.9|124
1635386400000|2021-10-28 02:00:00|19606.7|19602.7|19614.5|19610.5|19616.1|19612.1|19603.6|19599.6|66
1635386700000|2021-10-28 02:05:00|19616.1|19612.1|19611.4|19607.4|19616.1|19612.1|19606.7|19602.7|87
1635387000000|2021-10-28 02:10:00|19612.9|19608.9|19594.2|19590.2|19612.9|19608.9|19591.1|19587.1|72
1635387300000|2021-10-28 02:15:00|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|19586.4|19582.4|86
1635387600000|2021-10-28 02:20:00|19598.9|19594.9|19603.6|19599.6|19606.7|19602.7|19598.9|19594.9|35
1635387900000|2021-10-28 02:25:00|19600.4|19596.4|19594.2|19590.2|19603.6|19599.6|19594.2|19590.2|55
1635388200000|2021-10-28 02:30:00|19595.8|19591.8|19587.9|19583.9|19597.3|19593.3|19581.7|19577.7|145
1635388500000|2021-10-28 02:35:00|19584.8|19580.8|19594.2|19590.2|19595.8|19591.8|19584.8|19580.8|65
1635388800000|2021-10-28 02:40:00|19595.8|19591.8|19587.9|19583.9|19595.8|19591.8|19584.8|19580.8|76
1635389100000|2021-10-28 02:45:00|19586.4|19582.4|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|181
1635389400000|2021-10-28 02:50:00|19586.4|19582.4|19581.7|19577.7|19587.9|19583.9|19578.6|19574.6|77
1635389700000|2021-10-28 02:55:00|19580.1|19576.1|19578.6|19574.6|19581.7|19577.7|19569.2|19565.2|85
1635390000000|2021-10-28 03:00:00|19577|19573|19573.9|19569.9|19581.7|19577.7|19572.3|19568.3|130
1635390300000|2021-10-28 03:05:00|19572.3|19568.3|19577|19573|19578.6|19574.6|19572.3|19568.3|32
1635390600000|2021-10-28 03:10:00|19578.6|19574.6|19578.6|19574.6|19580.1|19576.1|19578.6|19574.6|13
1635390900000|2021-10-28 03:15:00|19581.7|19577.7|19591.1|19587.1|19591.1|19587.1|19578.6|19574.6|124
1635391200000|2021-10-28 03:20:00|19587.9|19583.9|19591.1|19587.1|19594.2|19590.2|19587.9|19583.9|86
1635391500000|2021-10-28 03:25:00|19594.2|19590.2|19592.6|19588.6|19594.2|19590.2|19591.1|19587.1|50
1635391800000|2021-10-28 03:30:00|19591.1|19587.1|19589.5|19585.5|19591.1|19587.1|19587.9|19583.9|31
1635392100000|2021-10-28 03:35:00|19591.1|19587.1|19594.2|19590.2|19595.8|19591.8|19587.9|19583.9|38
1635392400000|2021-10-28 03:40:00|19591.1|19587.1|19581.7|19577.7|19594.2|19590.2|19578.6|19574.6|137
1635392700000|2021-10-28 03:45:00|19580.1|19576.1|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|119
1635393000000|2021-10-28 03:50:00|19584.8|19580.8|19587.9|19583.9|19591.1|19587.1|19583.3|19579.3|69
1635393300000|2021-10-28 03:55:00|19591.1|19587.1|19594.2|19590.2|19595.8|19591.8|19591.1|19587.1|53
1635393600000|2021-10-28 04:00:00|19591.1|19587.1|19584.8|19580.8|19591.1|19587.1|19584.8|19580.8|112
1635393900000|2021-10-28 04:05:00|19583.3|19579.3|19595.8|19591.8|19595.8|19591.8|19581.7|19577.7|108
1635394200000|2021-10-28 04:10:00|19594.2|19590.2|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|127
1635394500000|2021-10-28 04:15:00|19587.9|19583.9|19587.9|19583.9|19594.2|19590.2|19587.9|19583.9|95
1635394800000|2021-10-28 04:20:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|52
1635395100000|2021-10-28 04:25:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|28
1635395400000|2021-10-28 04:30:00|19591.1|19587.1|19600.4|19596.4|19600.4|19596.4|19591.1|19587.1|58
1635395700000|2021-10-28 04:35:00|19598.9|19594.9|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|54
1635396000000|2021-10-28 04:40:00|19598.9|19594.9|19598.9|19594.9|19600.4|19596.4|19597.3|19593.3|39
1635396300000|2021-10-28 04:45:00|19600.4|19596.4|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|56
1635396600000|2021-10-28 04:50:00|19600.4|19596.4|19598.9|19594.9|19603.6|19599.6|19597.3|19593.3|25
1635396900000|2021-10-28 04:55:00|19600.4|19596.4|19600.4|19596.4|19603.6|19599.6|19598.9|19594.9|11
1635397200000|2021-10-28 05:00:00|19602|19598|19602|19598|19603.6|19599.6|19600.4|19596.4|24
1635397500000|2021-10-28 05:05:00|19603.6|19599.6|19591.1|19587.1|19603.6|19599.6|19587.9|19583.9|68
1635397800000|2021-10-28 05:10:00|19589.5|19585.5|19603.6|19599.6|19603.6|19599.6|19587.9|19583.9|55
1635398100000|2021-10-28 05:15:00|19602|19598|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|60
1635398400000|2021-10-28 05:20:00|19602|19598|19597.3|19593.3|19602|19598|19597.3|19593.3|30
1635398700000|2021-10-28 05:25:00|19594.2|19590.2|19600.4|19596.4|19600.4|19596.4|19591.1|19587.1|47
1635399000000|2021-10-28 05:30:00|19603.6|19599.6|19603.6|19599.6|19603.6|19599.6|19600.4|19596.4|50
1635399300000|2021-10-28 05:35:00|19606.7|19602.7|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|57
1635399600000|2021-10-28 05:40:00|19598.9|19594.9|19592.6|19588.6|19598.9|19594.9|19592.6|19588.6|44
1635399900000|2021-10-28 05:45:00|19591.1|19587.1|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|44
1635400200000|2021-10-28 05:50:00|19598.9|19594.9|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|64
1635400500000|2021-10-28 05:55:00|19600.4|19596.4|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|62
1635400800000|2021-10-28 06:00:00|19603.6|19599.6|19586.4|19582.4|19603.6|19599.6|19581.7|19577.7|275
1635401100000|2021-10-28 06:05:00|19587.9|19583.9|19600.4|19596.4|19600.4|19596.4|19584.8|19580.8|174
1635401400000|2021-10-28 06:10:00|19603.6|19599.6|19597.3|19593.3|19606.7|19602.7|19594.2|19590.2|339
1635401700000|2021-10-28 06:15:00|19594.2|19590.2|19603.6|19599.6|19605.1|19601.1|19587.9|19583.9|180
1635402000000|2021-10-28 06:20:00|19600.4|19596.4|19597.3|19593.3|19600.4|19596.4|19584.8|19580.8|292
1635402300000|2021-10-28 06:25:00|19598.9|19594.9|19612.9|19608.9|19614.5|19610.5|19597.3|19593.3|260
1635402600000|2021-10-28 06:30:00|19614.5|19610.5|19612.9|19608.9|19627|19623|19612.9|19608.9|264
1635402900000|2021-10-28 06:35:00|19611.4|19607.4|19616.1|19612.1|19622.3|19618.3|19609.8|19605.8|224
1635403200000|2021-10-28 06:40:00|19612.9|19608.9|19608.3|19604.3|19619.2|19615.2|19606.7|19602.7|299
1635403500000|2021-10-28 06:45:00|19609.8|19605.8|19600.4|19596.4|19609.8|19605.8|19594.2|19590.2|239
1635403800000|2021-10-28 06:50:00|19603.6|19599.6|19587.9|19583.9|19606.7|19602.7|19587.9|19583.9|189
1635404100000|2021-10-28 06:55:00|19586.4|19582.4|19575.4|19571.4|19591.1|19587.1|19575.4|19571.4|354
1635404400000|2021-10-28 07:00:00|19578.6|19574.6|19559.8|19555.8|19578.6|19574.6|19553.6|19549.6|675
1635404700000|2021-10-28 07:05:00|19562.9|19558.9|19587.9|19583.9|19587.9|19583.9|19562.9|19558.9|376
1635405000000|2021-10-28 07:10:00|19581.7|19577.7|19562.9|19558.9|19581.7|19577.7|19556.7|19552.7|238
1635405300000|2021-10-28 07:15:00|19564.5|19560.5|19578.6|19574.6|19587.9|19583.9|19559.8|19555.8|314
1635405600000|2021-10-28 07:20:00|19580.1|19576.1|19591.1|19587.1|19603.6|19599.6|19575.4|19571.4|262
1635405900000|2021-10-28 07:25:00|19587.9|19583.9|19566.1|19562.1|19594.2|19590.2|19562.9|19558.9|220
1635406200000|2021-10-28 07:30:00|19569.2|19565.2|19575.4|19571.4|19578.6|19574.6|19559.8|19555.8|591
1635406500000|2021-10-28 07:35:00|19578.6|19574.6|19578.6|19574.6|19584.8|19580.8|19575.4|19571.4|246
1635406800000|2021-10-28 07:40:00|19580.1|19576.1|19572.3|19568.3|19584.8|19580.8|19569.2|19565.2|248
1635407100000|2021-10-28 07:45:00|19573.9|19569.9|19587.9|19583.9|19591.1|19587.1|19572.3|19568.3|369
1635407400000|2021-10-28 07:50:00|19591.1|19587.1|19578.6|19574.6|19591.1|19587.1|19578.6|19574.6|333
1635407700000|2021-10-28 07:55:00|19581.7|19577.7|19597.3|19593.3|19600.4|19596.4|19575.4|19571.4|223
1635408000000|2021-10-28 08:00:00|19595.8|19591.8|19591.1|19587.1|19606.7|19602.7|19591.1|19587.1|424
1635408300000|2021-10-28 08:05:00|19594.2|19590.2|19603.6|19599.6|19625.4|19621.4|19591.1|19587.1|720
1635408600000|2021-10-28 08:10:00|19600.4|19596.4|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|203
1635408900000|2021-10-28 08:15:00|19609.8|19605.8|19647.3|19643.3|19647.3|19643.3|19606.7|19602.7|518
1635409200000|2021-10-28 08:20:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19628.6|19624.6|586
1635409500000|2021-10-28 08:25:00|19641.1|19637.1|19616.1|19612.1|19641.1|19637.1|19612.9|19608.9|319
1635409800000|2021-10-28 08:30:00|19612.9|19608.9|19622.3|19618.3|19623.9|19619.9|19606.7|19602.7|234
1635410100000|2021-10-28 08:35:00|19619.2|19615.2|19647.3|19643.3|19650.4|19646.4|19619.2|19615.2|515
1635410400000|2021-10-28 08:40:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19631.7|19627.7|609
1635410700000|2021-10-28 08:45:00|19644.2|19640.2|19647.3|19643.3|19653.6|19649.6|19644.2|19640.2|233
1635411000000|2021-10-28 08:50:00|19650.4|19646.4|19659.8|19655.8|19659.8|19655.8|19641.1|19637.1|452
1635411300000|2021-10-28 08:55:00|19656.7|19652.7|19648.9|19644.9|19666.1|19662.1|19645.8|19641.8|484
1635411600000|2021-10-28 09:00:00|19647.3|19643.3|19631.7|19627.7|19647.3|19643.3|19631.7|19627.7|217
1635411900000|2021-10-28 09:05:00|19634.8|19630.8|19641.1|19637.1|19642.6|19638.6|19628.6|19624.6|141
1635412200000|2021-10-28 09:10:00|19644.2|19640.2|19637.9|19633.9|19647.3|19643.3|19634.8|19630.8|189
1635412500000|2021-10-28 09:15:00|19639.5|19635.5|19628.6|19624.6|19644.2|19640.2|19628.6|19624.6|125
1635412800000|2021-10-28 09:20:00|19625.4|19621.4|19622.3|19618.3|19628.6|19624.6|19619.2|19615.2|274
1635413100000|2021-10-28 09:25:00|19623.9|19619.9|19612.9|19608.9|19625.4|19621.4|19609.8|19605.8|193
1635413400000|2021-10-28 09:30:00|19611.4|19607.4|19619.2|19615.2|19625.4|19621.4|19609.8|19605.8|386
1635413700000|2021-10-28 09:35:00|19622.3|19618.3|19628.6|19624.6|19631.7|19627.7|19619.2|19615.2|334
1635414000000|2021-10-28 09:40:00|19625.4|19621.4|19631.7|19627.7|19634.8|19630.8|19622.3|19618.3|185
1635414300000|2021-10-28 09:45:00|19628.6|19624.6|19619.2|19615.2|19637.9|19633.9|19612.9|19608.9|347
1635414600000|2021-10-28 09:50:00|19617.6|19613.6|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|251
1635414900000|2021-10-28 09:55:00|19614.5|19610.5|19600.4|19596.4|19616.1|19612.1|19600.4|19596.4|358
1635415200000|2021-10-28 10:00:00|19597.3|19593.3|19606.7|19602.7|19609.8|19605.8|19597.3|19593.3|152
1635415500000|2021-10-28 10:05:00|19609.8|19605.8|19600.4|19596.4|19609.8|19605.8|19597.3|19593.3|212
1635415800000|2021-10-28 10:10:00|19603.6|19599.6|19612.9|19608.9|19612.9|19608.9|19602|19598|127
1635416100000|2021-10-28 10:15:00|19609.8|19605.8|19619.2|19615.2|19619.2|19615.2|19606.7|19602.7|192
1635416400000|2021-10-28 10:20:00|19617.6|19613.6|19622.3|19618.3|19625.4|19621.4|19616.1|19612.1|197
1635416700000|2021-10-28 10:25:00|19619.2|19615.2|19619.2|19615.2|19631.7|19627.7|19612.9|19608.9|539
1635417000000|2021-10-28 10:30:00|19622.3|19618.3|19634.8|19630.8|19634.8|19630.8|19619.2|19615.2|439
1635417300000|2021-10-28 10:35:00|19633.3|19629.3|19641.1|19637.1|19650.4|19646.4|19631.7|19627.7|220
1635417600000|2021-10-28 10:40:00|19644.2|19640.2|19656.7|19652.7|19662.9|19658.9|19644.2|19640.2|183
1635417900000|2021-10-28 10:45:00|19653.6|19649.6|19669.2|19665.2|19681.7|19677.7|19653.6|19649.6|382
1635418200000|2021-10-28 10:50:00|19667.6|19663.6|19672.3|19668.3|19678.6|19674.6|19666.1|19662.1|734
1635418500000|2021-10-28 10:55:00|19669.2|19665.2|19678.6|19674.6|19681.7|19677.7|19656.7|19652.7|705
1635418800000|2021-10-28 11:00:00|19680.1|19676.1|19687.9|19683.9|19697.3|19693.3|19678.6|19674.6|594
1635419100000|2021-10-28 11:05:00|19684.8|19680.8|19691.1|19687.1|19700.4|19696.4|19684.8|19680.8|635
1635419400000|2021-10-28 11:10:00|19687.9|19683.9|19684.8|19680.8|19691.1|19687.1|19684.8|19680.8|201
1635419700000|2021-10-28 11:15:00|19683.3|19679.3|19666.1|19662.1|19691.1|19687.1|19662.9|19658.9|335
1635420000000|2021-10-28 11:20:00|19669.2|19665.2|19661.4|19657.4|19669.2|19665.2|19659.8|19655.8|200
1635420300000|2021-10-28 11:25:00|19659.8|19655.8|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|327
1635420600000|2021-10-28 11:30:00|19669.2|19665.2|19675.4|19671.4|19681.7|19677.7|19666.1|19662.1|423
1635420900000|2021-10-28 11:35:00|19678.6|19674.6|19678.6|19674.6|19681.7|19677.7|19672.3|19668.3|476
1635421200000|2021-10-28 11:40:00|19680.1|19676.1|19675.4|19671.4|19686.4|19682.4|19669.2|19665.2|514
1635421500000|2021-10-28 11:45:00|19681.7|19677.7|19672.3|19668.3|19689.5|19685.5|19666.1|19662.1|612
1635421800000|2021-10-28 11:50:00|19675.4|19671.4|19619.2|19615.2|19675.4|19671.4|19616.1|19612.1|713
1635422100000|2021-10-28 11:55:00|19620.8|19616.8|19603.6|19599.6|19634.8|19630.8|19600.4|19596.4|613
1635422400000|2021-10-28 12:00:00|19600.4|19596.4|19612.9|19608.9|19612.9|19608.9|19591.1|19587.1|794
1635422700000|2021-10-28 12:05:00|19614.5|19610.5|19622.3|19618.3|19625.4|19621.4|19603.6|19599.6|1216
1635423000000|2021-10-28 12:10:00|19625.4|19621.4|19628.6|19624.6|19650.4|19646.4|19625.4|19621.4|786
1635423300000|2021-10-28 12:15:00|19625.4|19621.4|19631.7|19627.7|19631.7|19627.7|19616.1|19612.1|682
1635423600000|2021-10-28 12:20:00|19637.9|19633.9|19616.1|19612.1|19662.9|19658.9|19609.8|19605.8|1839
1635423900000|2021-10-28 12:25:00|19619.2|19615.2|19644.2|19640.2|19650.4|19646.4|19612.9|19608.9|918
1635424200000|2021-10-28 12:30:00|19647.3|19643.3|19644.2|19640.2|19658.3|19654.3|19622.3|19618.3|1627
1635424500000|2021-10-28 12:35:00|19641.1|19637.1|19656.7|19652.7|19662.9|19658.9|19634.8|19630.8|1355
1635424800000|2021-10-28 12:40:00|19653.6|19649.6|19609.8|19605.8|19653.6|19649.6|19600.4|19596.4|1997
1635425100000|2021-10-28 12:45:00|19606.7|19602.7|19587.9|19583.9|19631.7|19627.7|19587.9|19583.9|1993
1635425400000|2021-10-28 12:50:00|19591.1|19587.1|19584.8|19580.8|19600.4|19596.4|19562.9|19558.9|1955
1635425700000|2021-10-28 12:55:00|19581.7|19577.7|19572.3|19568.3|19597.3|19593.3|19544.2|19540.2|1719
1635426000000|2021-10-28 13:00:00|19570.8|19566.8|19581.7|19577.7|19584.8|19580.8|19556.7|19552.7|1591
1635426300000|2021-10-28 13:05:00|19584.8|19580.8|19570.8|19566.8|19600.4|19596.4|19562.9|19558.9|1460
1635426600000|2021-10-28 13:10:00|19569.2|19565.2|19606.7|19602.7|19609.8|19605.8|19562.9|19558.9|1275
1635426900000|2021-10-28 13:15:00|19603.6|19599.6|19572.3|19568.3|19622.3|19618.3|19569.2|19565.2|1544
1635427200000|2021-10-28 13:20:00|19569.2|19565.2|19606.7|19602.7|19606.7|19602.7|19566.1|19562.1|997
1635427500000|2021-10-28 13:25:00|19609.8|19605.8|19637.9|19633.9|19637.9|19633.9|19575.4|19571.4|1830
1635427800000|2021-10-28 13:30:00|19644.2|19640.2|19695.8|19691.8|19697.3|19693.3|19625.4|19621.4|2753
1635428100000|2021-10-28 13:35:00|19694.2|19690.2|19637.9|19633.9|19709.8|19705.8|19637.9|19633.9|3118
1635428400000|2021-10-28 13:40:00|19634.8|19630.8|19622.3|19618.3|19650.4|19646.4|19609.8|19605.8|1981
1635428700000|2021-10-28 13:45:00|19620.8|19616.8|19584.8|19580.8|19647.3|19643.3|19581.7|19577.7|1734
1635429000000|2021-10-28 13:50:00|19581.7|19577.7|19575.4|19571.4|19594.2|19590.2|19569.2|19565.2|1603
1635429300000|2021-10-28 13:55:00|19577|19573|19581.7|19577.7|19591.1|19587.1|19547.3|19543.3|1656
1635429600000|2021-10-28 14:00:00|19584.8|19580.8|19591.1|19587.1|19616.1|19612.1|19572.3|19568.3|2191
1635429900000|2021-10-28 14:05:00|19587.9|19583.9|19603.6|19599.6|19625.4|19621.4|19575.4|19571.4|1760
1635430200000|2021-10-28 14:10:00|19600.4|19596.4|19562.9|19558.9|19603.6|19599.6|19559.8|19555.8|1777
1635430500000|2021-10-28 14:15:00|19559.8|19555.8|19556.7|19552.7|19559.8|19555.8|19531.7|19527.7|1675
1635430800000|2021-10-28 14:20:00|19559.8|19555.8|19559.8|19555.8|19572.3|19568.3|19544.2|19540.2|1391
1635431100000|2021-10-28 14:25:00|19556.7|19552.7|19525.4|19521.4|19559.8|19555.8|19522.3|19518.3|1397
1635431400000|2021-10-28 14:30:00|19522.3|19518.3|19534.8|19530.8|19544.2|19540.2|19512.9|19508.9|1302
1635431700000|2021-10-28 14:35:00|19531.7|19527.7|19537.9|19533.9|19556.7|19552.7|19525.4|19521.4|1894
1635432000000|2021-10-28 14:40:00|19534.8|19530.8|19556.7|19552.7|19556.7|19552.7|19519.2|19515.2|1080
1635432300000|2021-10-28 14:45:00|19555.1|19551.1|19566.1|19562.1|19569.2|19565.2|19545.8|19541.8|1298
1635432600000|2021-10-28 14:50:00|19567.6|19563.6|19531.7|19527.7|19572.3|19568.3|19528.6|19524.6|1468
1635432900000|2021-10-28 14:55:00|19534.8|19530.8|19541.1|19537.1|19544.2|19540.2|19534.8|19530.8|1139
1635433200000|2021-10-28 15:00:00|19537.9|19533.9|19534.8|19530.8|19553.6|19549.6|19528.6|19524.6|1052
1635433500000|2021-10-28 15:05:00|19537.9|19533.9|19544.2|19540.2|19553.6|19549.6|19537.9|19533.9|544
1635433800000|2021-10-28 15:10:00|19545.8|19541.8|19555.1|19551.1|19569.2|19565.2|19537.9|19533.9|666
1635434100000|2021-10-28 15:15:00|19553.6|19549.6|19578.6|19574.6|19578.6|19574.6|19553.6|19549.6|990
1635434400000|2021-10-28 15:20:00|19575.4|19571.4|19569.2|19565.2|19581.7|19577.7|19547.3|19543.3|1242
1635434700000|2021-10-28 15:25:00|19572.3|19568.3|19587.9|19583.9|19591.1|19587.1|19566.1|19562.1|618
1635435000000|2021-10-28 15:30:00|19581.7|19577.7|19572.3|19568.3|19581.7|19577.7|19566.1|19562.1|1267
1635435300000|2021-10-28 15:35:00|19570.8|19566.8|19562.9|19558.9|19575.4|19571.4|19562.9|19558.9|548
1635435600000|2021-10-28 15:40:00|19561.4|19557.4|19537.9|19533.9|19562.9|19558.9|19537.9|19533.9|821
1635435900000|2021-10-28 15:45:00|19534.8|19530.8|19547.3|19543.3|19550.4|19546.4|19534.8|19530.8|890
1635436200000|2021-10-28 15:50:00|19544.2|19540.2|19531.7|19527.7|19544.2|19540.2|19528.6|19524.6|683
1635436500000|2021-10-28 15:55:00|19534.8|19530.8|19522.3|19518.3|19547.3|19543.3|19522.3|19518.3|729
1635436800000|2021-10-28 16:00:00|19525.4|19521.4|19528.6|19524.6|19531.7|19527.7|19516.1|19512.1|625
1635437100000|2021-10-28 16:05:00|19525.4|19521.4|19528.6|19524.6|19531.7|19527.7|19519.2|19515.2|810
1635437400000|2021-10-28 16:10:00|19525.4|19521.4|19531.7|19527.7|19531.7|19527.7|19512.9|19508.9|704
1635437700000|2021-10-28 16:15:00|19528.6|19524.6|19544.2|19540.2|19550.4|19546.4|19525.4|19521.4|497
1635438000000|2021-10-28 16:20:00|19545.8|19541.8|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|507
1635438300000|2021-10-28 16:25:00|19544.2|19540.2|19556.7|19552.7|19559.8|19555.8|19541.1|19537.1|739
1635438600000|2021-10-28 16:30:00|19553.6|19549.6|19556.7|19552.7|19556.7|19552.7|19550.4|19546.4|431
1635438900000|2021-10-28 16:35:00|19553.6|19549.6|19553.6|19549.6|19559.8|19555.8|19553.6|19549.6|301
1635439200000|2021-10-28 16:40:00|19555.1|19551.1|19550.4|19546.4|19562.9|19558.9|19547.3|19543.3|623
1635439500000|2021-10-28 16:45:00|19547.3|19543.3|19547.3|19543.3|19550.4|19546.4|19541.1|19537.1|1006
1635439800000|2021-10-28 16:50:00|19544.2|19540.2|19553.6|19549.6|19553.6|19549.6|19541.1|19537.1|588
1635440100000|2021-10-28 16:55:00|19556.7|19552.7|19553.6|19549.6|19556.7|19552.7|19541.1|19537.1|657
1635440400000|2021-10-28 17:00:00|19550.4|19546.4|19541.1|19537.1|19561.4|19557.4|19534.8|19530.8|902
1635440700000|2021-10-28 17:05:00|19544.2|19540.2|19531.7|19527.7|19544.2|19540.2|19520.8|19516.8|628
1635441000000|2021-10-28 17:10:00|19533.3|19529.3|19537.9|19533.9|19544.2|19540.2|19525.4|19521.4|535
1635441300000|2021-10-28 17:15:00|19541.1|19537.1|19556.7|19552.7|19559.8|19555.8|19537.9|19533.9|604
1635441600000|2021-10-28 17:20:00|19558.3|19554.3|19550.4|19546.4|19566.1|19562.1|19544.2|19540.2|948
1635441900000|2021-10-28 17:25:00|19547.3|19543.3|19562.9|19558.9|19562.9|19558.9|19544.2|19540.2|568
1635442200000|2021-10-28 17:30:00|19556.7|19552.7|19562.9|19558.9|19562.9|19558.9|19553.6|19549.6|392
1635442500000|2021-10-28 17:35:00|19559.8|19555.8|19566.1|19562.1|19569.2|19565.2|19556.7|19552.7|552
1635442800000|2021-10-28 17:40:00|19562.9|19558.9|19556.7|19552.7|19569.2|19565.2|19550.4|19546.4|694
1635443100000|2021-10-28 17:45:00|19553.6|19549.6|19556.7|19552.7|19559.8|19555.8|19553.6|19549.6|374
1635443400000|2021-10-28 17:50:00|19559.8|19555.8|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|506
1635443700000|2021-10-28 17:55:00|19561.4|19557.4|19569.2|19565.2|19578.6|19574.6|19559.8|19555.8|453
1635444000000|2021-10-28 18:00:00|19572.3|19568.3|19581.7|19577.7|19581.7|19577.7|19569.2|19565.2|297
1635444300000|2021-10-28 18:05:00|19578.6|19574.6|19578.6|19574.6|19584.8|19580.8|19572.3|19568.3|667
1635444600000|2021-10-28 18:10:00|19581.7|19577.7|19575.4|19571.4|19581.7|19577.7|19572.3|19568.3|408
1635444900000|2021-10-28 18:15:00|19572.3|19568.3|19556.7|19552.7|19575.4|19571.4|19555.1|19551.1|359
1635445200000|2021-10-28 18:20:00|19553.6|19549.6|19553.6|19549.6|19553.6|19549.6|19547.3|19543.3|640
1635445500000|2021-10-28 18:25:00|19556.7|19552.7|19566.1|19562.1|19569.2|19565.2|19556.7|19552.7|679
1635445800000|2021-10-28 18:30:00|19562.9|19558.9|19566.1|19562.1|19569.2|19565.2|19562.9|19558.9|478
1635446100000|2021-10-28 18:35:00|19569.2|19565.2|19569.2|19565.2|19575.4|19571.4|19566.1|19562.1|338
1635446400000|2021-10-28 18:40:00|19566.1|19562.1|19569.2|19565.2|19578.6|19574.6|19566.1|19562.1|850
1635446700000|2021-10-28 18:45:00|19566.1|19562.1|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|630
1635447000000|2021-10-28 18:50:00|19569.2|19565.2|19562.9|19558.9|19570.8|19566.8|19556.7|19552.7|484
1635447300000|2021-10-28 18:55:00|19566.1|19562.1|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|842
1635447600000|2021-10-28 19:00:00|19572.3|19568.3|19578.6|19574.6|19581.7|19577.7|19572.3|19568.3|900
1635447900000|2021-10-28 19:05:00|19580.1|19576.1|19581.7|19577.7|19581.7|19577.7|19572.3|19568.3|304
1635448200000|2021-10-28 19:10:00|19578.6|19574.6|19575.4|19571.4|19584.8|19580.8|19575.4|19571.4|614
1635448500000|2021-10-28 19:15:00|19572.3|19568.3|19572.3|19568.3|19572.3|19568.3|19569.2|19565.2|202
1635448800000|2021-10-28 19:20:00|19575.4|19571.4|19581.7|19577.7|19581.7|19577.7|19575.4|19571.4|419
1635449100000|2021-10-28 19:25:00|19578.6|19574.6|19578.6|19574.6|19583.3|19579.3|19575.4|19571.4|335
1635449400000|2021-10-28 19:30:00|19577|19573|19569.2|19565.2|19577|19573|19566.1|19562.1|758
1635449700000|2021-10-28 19:35:00|19572.3|19568.3|19566.1|19562.1|19575.4|19571.4|19562.9|19558.9|501
1635450000000|2021-10-28 19:40:00|19562.9|19558.9|19575.4|19571.4|19575.4|19571.4|19562.9|19558.9|591
1635450300000|2021-10-28 19:45:00|19578.6|19574.6|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|687
1635450600000|2021-10-28 19:50:00|19578.6|19574.6|19572.3|19568.3|19578.6|19574.6|19562.9|19558.9|1218
1635450900000|2021-10-28 19:55:00|19569.2|19565.2|19569.2|19565.2|19578.6|19574.6|19566.1|19562.1|1587
1635451200000|2021-10-28 20:00:00|19566.1|19562.1|19537.9|19533.9|19569.2|19565.2|19537.9|19533.9|1613
1635451500000|2021-10-28 20:05:00|19541.1|19537.1|19544.2|19540.2|19556.7|19552.7|19541.1|19537.1|777
1635451800000|2021-10-28 20:10:00|19541.1|19537.1|19531.7|19527.7|19541.1|19537.1|19531.7|19527.7|499
1635452100000|2021-10-28 20:15:00|19528.6|19524.6|19550.4|19546.4|19550.4|19546.4|19528.6|19524.6|332
1635452400000|2021-10-28 20:20:00|19553.6|19549.6|19544.2|19540.2|19553.6|19549.6|19541.1|19537.1|559
1635452700000|2021-10-28 20:25:00|19547.3|19543.3|19525.4|19521.4|19550.4|19546.4|19522.3|19518.3|688
1635453000000|2021-10-28 20:30:00|19522.3|19518.3|19512.9|19508.9|19541.1|19537.1|19506.7|19502.7|1673
1635453300000|2021-10-28 20:35:00|19509.8|19505.8|19512.9|19508.9|19516.1|19512.1|19503.6|19499.6|751
1635453600000|2021-10-28 20:40:00|19511.4|19507.4|19511.4|19507.4|19517.6|19513.6|19494.2|19490.2|601
1635453900000|2021-10-28 20:45:00|19512.9|19508.9|19516.1|19512.1|19531.7|19527.7|19509.8|19505.8|890
1635454200000|2021-10-28 20:50:00|19517.6|19513.6|19503.6|19499.6|19525.4|19521.4|19500.4|19496.4|637
1635454500000|2021-10-28 20:55:00|19505.1|19501.1|19497.3|19493.3|19506.7|19502.7|19494.2|19490.2|404
1635458400000|2021-10-28 22:00:00|19520.8|19516.8|19516.1|19512.1|19539.5|19535.5|19516.1|19512.1|252
1635458700000|2021-10-28 22:05:00|19512.9|19508.9|19512.9|19508.9|19519.2|19515.2|19509.8|19505.8|82
1635459000000|2021-10-28 22:10:00|19522.3|19518.3|19512.9|19508.9|19525.4|19521.4|19512.9|19508.9|127
1635459300000|2021-10-28 22:15:00|19514.5|19510.5|19525.4|19521.4|19525.4|19521.4|19512.9|19508.9|79
1635459600000|2021-10-28 22:20:00|19522.3|19518.3|19522.3|19518.3|19525.4|19521.4|19512.9|19508.9|43
1635459900000|2021-10-28 22:25:00|19525.4|19521.4|19516.1|19512.1|19525.4|19521.4|19514.5|19510.5|10
1635460200000|2021-10-28 22:30:00|19517.6|19513.6|19525.4|19521.4|19525.4|19521.4|19517.6|19513.6|37
1635460500000|2021-10-28 22:35:00|19528.6|19524.6|19528.6|19524.6|19531.7|19527.7|19522.3|19518.3|84
1635460800000|2021-10-28 22:40:00|19531.7|19527.7|19528.6|19524.6|19534.8|19530.8|19525.4|19521.4|45
1635461100000|2021-10-28 22:45:00|19525.4|19521.4|19523.9|19519.9|19528.6|19524.6|19522.3|19518.3|20
1635461400000|2021-10-28 22:50:00|19522.3|19518.3|19525.4|19521.4|19527|19523|19522.3|19518.3|8
1635461700000|2021-10-28 22:55:00|19527|19523|19522.3|19518.3|19528.6|19524.6|19519.2|19515.2|10
1635462000000|2021-10-28 23:00:00|19525.4|19521.4|19528.6|19524.6|19528.6|19524.6|19522.3|19518.3|13
1635462300000|2021-10-28 23:05:00|19531.7|19527.7|19530.1|19526.1|19531.7|19527.7|19523.9|19519.9|30
1635462600000|2021-10-28 23:10:00|19528.6|19524.6|19528.6|19524.6|19531.7|19527.7|19527|19523|8
1635462900000|2021-10-28 23:15:00|19530.1|19526.1|19537.9|19533.9|19537.9|19533.9|19528.6|19524.6|23
1635463200000|2021-10-28 23:20:00|19539.5|19535.5|19531.7|19527.7|19539.5|19535.5|19528.6|19524.6|102
1635463500000|2021-10-28 23:25:00|19534.8|19530.8|19536.4|19532.4|19541.1|19537.1|19528.6|19524.6|57
1635463800000|2021-10-28 23:30:00|19534.8|19530.8|19531.7|19527.7|19537.9|19533.9|19531.7|19527.7|15
1635464100000|2021-10-28 23:35:00|19528.6|19524.6|19528.6|19524.6|19534.8|19530.8|19525.4|19521.4|25
1635464400000|2021-10-28 23:40:00|19523.9|19519.9|19528.6|19524.6|19531.7|19527.7|19522.3|19518.3|105
1635464700000|2021-10-28 23:45:00|19530.1|19526.1|19531.7|19527.7|19531.7|19527.7|19525.4|19521.4|67
1635465000000|2021-10-28 23:50:00|19528.6|19524.6|19530.1|19526.1|19531.7|19527.7|19528.6|19524.6|34
1635465300000|2021-10-28 23:55:00|19531.7|19527.7|19539.5|19535.5|19541.1|19537.1|19527|19523|44
1635465600000|2021-10-29 00:00:00|19541.1|19537.1|19519.2|19515.2|19541.1|19537.1|19509.8|19505.8|133
1635465900000|2021-10-29 00:05:00|19522.3|19518.3|19517.6|19513.6|19528.6|19524.6|19512.9|19508.9|91
1635466200000|2021-10-29 00:10:00|19519.2|19515.2|19512.9|19508.9|19525.4|19521.4|19512.9|19508.9|128
1635466500000|2021-10-29 00:15:00|19514.5|19510.5|19523.9|19519.9|19523.9|19519.9|19500.4|19496.4|425
1635466800000|2021-10-29 00:20:00|19525.4|19521.4|19545.8|19541.8|19545.8|19541.8|19525.4|19521.4|165
1635467100000|2021-10-29 00:25:00|19544.2|19540.2|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|114
1635467400000|2021-10-29 00:30:00|19537.9|19533.9|19552|19548|19555.1|19551.1|19531.7|19527.7|150
1635467700000|2021-10-29 00:35:00|19550.4|19546.4|19547.3|19543.3|19553.6|19549.6|19544.2|19540.2|47
1635468000000|2021-10-29 00:40:00|19544.2|19540.2|19547.3|19543.3|19550.4|19546.4|19537.9|19533.9|125
1635468300000|2021-10-29 00:45:00|19545.8|19541.8|19544.2|19540.2|19553.6|19549.6|19542.6|19538.6|56
1635468600000|2021-10-29 00:50:00|19545.8|19541.8|19544.2|19540.2|19550.4|19546.4|19537.9|19533.9|45
1635468900000|2021-10-29 00:55:00|19545.8|19541.8|19553.6|19549.6|19553.6|19549.6|19544.2|19540.2|18
1635469200000|2021-10-29 01:00:00|19555.1|19551.1|19572.3|19568.3|19575.4|19571.4|19555.1|19551.1|192
1635469500000|2021-10-29 01:05:00|19575.4|19571.4|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|145
1635469800000|2021-10-29 01:10:00|19562.9|19558.9|19566.1|19562.1|19569.2|19565.2|19559.8|19555.8|69
1635470100000|2021-10-29 01:15:00|19567.6|19563.6|19566.1|19562.1|19570.8|19566.8|19553.6|19549.6|130
1635470400000|2021-10-29 01:20:00|19564.5|19560.5|19569.2|19565.2|19569.2|19565.2|19562.9|19558.9|37
1635470700000|2021-10-29 01:25:00|19572.3|19568.3|19553.6|19549.6|19572.3|19568.3|19553.6|19549.6|71
1635471000000|2021-10-29 01:30:00|19555.1|19551.1|19544.2|19540.2|19556.7|19552.7|19541.1|19537.1|156
1635471300000|2021-10-29 01:35:00|19545.8|19541.8|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|166
1635471600000|2021-10-29 01:40:00|19542.6|19538.6|19534.8|19530.8|19544.2|19540.2|19534.8|19530.8|107
1635471900000|2021-10-29 01:45:00|19537.9|19533.9|19544.2|19540.2|19544.2|19540.2|19534.8|19530.8|165
1635472200000|2021-10-29 01:50:00|19541.1|19537.1|19531.7|19527.7|19541.1|19537.1|19531.7|19527.7|206
1635472500000|2021-10-29 01:55:00|19534.8|19530.8|19525.4|19521.4|19534.8|19530.8|19519.2|19515.2|64
1635472800000|2021-10-29 02:00:00|19522.3|19518.3|19519.2|19515.2|19528.6|19524.6|19516.1|19512.1|143
1635473100000|2021-10-29 02:05:00|19522.3|19518.3|19512.9|19508.9|19522.3|19518.3|19509.8|19505.8|139
1635473400000|2021-10-29 02:10:00|19517.6|19513.6|19506.7|19502.7|19519.2|19515.2|19505.1|19501.1|106
1635473700000|2021-10-29 02:15:00|19508.3|19504.3|19514.5|19510.5|19516.1|19512.1|19506.7|19502.7|129
1635474000000|2021-10-29 02:20:00|19516.1|19512.1|19525.4|19521.4|19525.4|19521.4|19512.9|19508.9|137
1635474300000|2021-10-29 02:25:00|19523.9|19519.9|19517.6|19513.6|19525.4|19521.4|19516.1|19512.1|66
1635474600000|2021-10-29 02:30:00|19519.2|19515.2|19522.3|19518.3|19525.4|19521.4|19517.6|19513.6|86
1635474900000|2021-10-29 02:35:00|19520.8|19516.8|19522.3|19518.3|19525.4|19521.4|19516.1|19512.1|45
1635475200000|2021-10-29 02:40:00|19520.8|19516.8|19519.2|19515.2|19520.8|19516.8|19516.1|19512.1|28
1635475500000|2021-10-29 02:45:00|19516.1|19512.1|19517.6|19513.6|19519.2|19515.2|19516.1|19512.1|64
1635475800000|2021-10-29 02:50:00|19519.2|19515.2|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|36
1635476100000|2021-10-29 02:55:00|19520.8|19516.8|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|88
1635476400000|2021-10-29 03:00:00|19519.2|19515.2|19519.2|19515.2|19522.3|19518.3|19517.6|19513.6|21
1635476700000|2021-10-29 03:05:00|19517.6|19513.6|19516.1|19512.1|19519.2|19515.2|19512.9|19508.9|43
1635477000000|2021-10-29 03:10:00|19514.5|19510.5|19506.7|19502.7|19514.5|19510.5|19506.7|19502.7|55
1635477300000|2021-10-29 03:15:00|19512.9|19508.9|19512.9|19508.9|19517.6|19513.6|19509.8|19505.8|77
1635477600000|2021-10-29 03:20:00|19511.4|19507.4|19505.1|19501.1|19511.4|19507.4|19497.3|19493.3|103
1635477900000|2021-10-29 03:25:00|19506.7|19502.7|19497.3|19493.3|19506.7|19502.7|19495.8|19491.8|96
1635478200000|2021-10-29 03:30:00|19500.4|19496.4|19500.4|19496.4|19506.7|19502.7|19498.9|19494.9|95
1635478500000|2021-10-29 03:35:00|19497.3|19493.3|19503.6|19499.6|19505.1|19501.1|19497.3|19493.3|46
1635478800000|2021-10-29 03:40:00|19500.4|19496.4|19503.6|19499.6|19506.7|19502.7|19498.9|19494.9|83
1635479100000|2021-10-29 03:45:00|19502|19498|19509.8|19505.8|19509.8|19505.8|19500.4|19496.4|117
1635479400000|2021-10-29 03:50:00|19512.9|19508.9|19503.6|19499.6|19512.9|19508.9|19503.6|19499.6|54
1635479700000|2021-10-29 03:55:00|19502|19498|19503.6|19499.6|19503.6|19499.6|19500.4|19496.4|13
1635480000000|2021-10-29 04:00:00|19500.4|19496.4|19487.9|19483.9|19500.4|19496.4|19484.8|19480.8|84
1635480300000|2021-10-29 04:05:00|19486.4|19482.4|19487.9|19483.9|19487.9|19483.9|19481.7|19477.7|90
1635480600000|2021-10-29 04:10:00|19484.8|19480.8|19481.7|19477.7|19487.9|19483.9|19472.3|19468.3|94
1635480900000|2021-10-29 04:15:00|19480.1|19476.1|19470.8|19466.8|19480.1|19476.1|19469.2|19465.2|50
1635481200000|2021-10-29 04:20:00|19469.2|19465.2|19469.2|19465.2|19472.3|19468.3|19469.2|19465.2|54
1635481500000|2021-10-29 04:25:00|19466.1|19462.1|19453.6|19449.6|19467.6|19463.6|19453.6|19449.6|309
1635481800000|2021-10-29 04:30:00|19456.7|19452.7|19434.8|19430.8|19456.7|19452.7|19434.8|19430.8|217
1635482100000|2021-10-29 04:35:00|19436.4|19432.4|19434.8|19430.8|19437.9|19433.9|19428.6|19424.6|225
1635482400000|2021-10-29 04:40:00|19431.7|19427.7|19403.6|19399.6|19431.7|19427.7|19403.6|19399.6|292
1635482700000|2021-10-29 04:45:00|19400.4|19396.4|19384.8|19380.8|19400.4|19396.4|19378.6|19374.6|265
1635483000000|2021-10-29 04:50:00|19387.9|19383.9|19406.7|19402.7|19408.3|19404.3|19384.8|19380.8|237
1635483300000|2021-10-29 04:55:00|19408.3|19404.3|19423.9|19419.9|19428.6|19424.6|19406.7|19402.7|363
1635483600000|2021-10-29 05:00:00|19425.4|19421.4|19397.3|19393.3|19431.7|19427.7|19394.2|19390.2|186
1635483900000|2021-10-29 05:05:00|19395.8|19391.8|19416.1|19412.1|19419.2|19415.2|19394.2|19390.2|168
1635484200000|2021-10-29 05:10:00|19414.5|19410.5|19412.9|19408.9|19416.1|19412.1|19403.6|19399.6|119
1635484500000|2021-10-29 05:15:00|19409.8|19405.8|19422.3|19418.3|19422.3|19418.3|19409.8|19405.8|153
1635484800000|2021-10-29 05:20:00|19423.9|19419.9|19416.1|19412.1|19425.4|19421.4|19416.1|19412.1|151
1635485100000|2021-10-29 05:25:00|19414.5|19410.5|19389.5|19385.5|19414.5|19410.5|19386.4|19382.4|164
1635485400000|2021-10-29 05:30:00|19387.9|19383.9|19392.6|19388.6|19394.2|19390.2|19384.8|19380.8|72
1635485700000|2021-10-29 05:35:00|19394.2|19390.2|19400.4|19396.4|19400.4|19396.4|19387.9|19383.9|168
1635486000000|2021-10-29 05:40:00|19403.6|19399.6|19408.3|19404.3|19411.4|19407.4|19402|19398|95
1635486300000|2021-10-29 05:45:00|19406.7|19402.7|19408.3|19404.3|19416.1|19412.1|19403.6|19399.6|120
1635486600000|2021-10-29 05:50:00|19409.8|19405.8|19406.7|19402.7|19414.5|19410.5|19403.6|19399.6|95
1635486900000|2021-10-29 05:55:00|19408.3|19404.3|19409.8|19405.8|19412.9|19408.9|19400.4|19396.4|71
1635487200000|2021-10-29 06:00:00|19411.4|19407.4|19416.1|19412.1|19425.4|19421.4|19406.7|19402.7|361
1635487500000|2021-10-29 06:05:00|19417.6|19413.6|19434.8|19430.8|19447.3|19443.3|19412.9|19408.9|260
1635487800000|2021-10-29 06:10:00|19431.7|19427.7|19425.4|19421.4|19437.9|19433.9|19416.1|19412.1|280
1635488100000|2021-10-29 06:15:00|19422.3|19418.3|19425.4|19421.4|19425.4|19421.4|19406.7|19402.7|298
1635488400000|2021-10-29 06:20:00|19422.3|19418.3|19428.6|19424.6|19431.7|19427.7|19417.6|19413.6|297
1635488700000|2021-10-29 06:25:00|19430.1|19426.1|19456.7|19452.7|19456.7|19452.7|19430.1|19426.1|319
1635489000000|2021-10-29 06:30:00|19453.6|19449.6|19469.2|19465.2|19469.2|19465.2|19450.4|19446.4|239
1635489300000|2021-10-29 06:35:00|19470.8|19466.8|19456.7|19452.7|19473.9|19469.9|19456.7|19452.7|313
1635489600000|2021-10-29 06:40:00|19458.3|19454.3|19462.9|19458.9|19466.1|19462.1|19456.7|19452.7|162
1635489900000|2021-10-29 06:45:00|19459.8|19455.8|19431.7|19427.7|19459.8|19455.8|19428.6|19424.6|365
1635490200000|2021-10-29 06:50:00|19428.6|19424.6|19437.9|19433.9|19441.1|19437.1|19428.6|19424.6|251
1635490500000|2021-10-29 06:55:00|19436.4|19432.4|19428.6|19424.6|19437.9|19433.9|19425.4|19421.4|308
1635490800000|2021-10-29 07:00:00|19430.1|19426.1|19416.1|19412.1|19441.1|19437.1|19412.9|19408.9|460
1635491100000|2021-10-29 07:05:00|19419.2|19415.2|19428.6|19424.6|19441.1|19437.1|19406.7|19402.7|321
1635491400000|2021-10-29 07:10:00|19427|19423|19456.7|19452.7|19459.8|19455.8|19422.3|19418.3|299
1635491700000|2021-10-29 07:15:00|19453.6|19449.6|19450.4|19446.4|19456.7|19452.7|19437.9|19433.9|147
1635492000000|2021-10-29 07:20:00|19448.9|19444.9|19450.4|19446.4|19459.8|19455.8|19444.2|19440.2|334
1635492300000|2021-10-29 07:25:00|19452|19448|19434.8|19430.8|19453.6|19449.6|19434.8|19430.8|265
1635492600000|2021-10-29 07:30:00|19431.7|19427.7|19403.6|19399.6|19431.7|19427.7|19384.8|19380.8|441
1635492900000|2021-10-29 07:35:00|19406.7|19402.7|19422.3|19418.3|19428.6|19424.6|19406.7|19402.7|364
1635493200000|2021-10-29 07:40:00|19420.8|19416.8|19419.2|19415.2|19431.7|19427.7|19412.9|19408.9|324
1635493500000|2021-10-29 07:45:00|19420.8|19416.8|19397.3|19393.3|19420.8|19416.8|19392.6|19388.6|325
1635493800000|2021-10-29 07:50:00|19394.2|19390.2|19406.7|19402.7|19416.1|19412.1|19394.2|19390.2|363
1635494100000|2021-10-29 07:55:00|19403.6|19399.6|19406.7|19402.7|19416.1|19412.1|19400.4|19396.4|346
1635494400000|2021-10-29 08:00:00|19403.6|19399.6|19403.6|19399.6|19412.9|19408.9|19400.4|19396.4|166
1635494700000|2021-10-29 08:05:00|19406.7|19402.7|19416.1|19412.1|19416.1|19412.1|19403.6|19399.6|367
1635495000000|2021-10-29 08:10:00|19412.9|19408.9|19403.6|19399.6|19425.4|19421.4|19400.4|19396.4|247
1635495300000|2021-10-29 08:15:00|19402|19398|19403.6|19399.6|19412.9|19408.9|19400.4|19396.4|177
1635495600000|2021-10-29 08:20:00|19400.4|19396.4|19394.2|19390.2|19409.8|19405.8|19394.2|19390.2|181
1635495900000|2021-10-29 08:25:00|19391.1|19387.1|19380.1|19376.1|19391.1|19387.1|19378.6|19374.6|346
1635496200000|2021-10-29 08:30:00|19381.7|19377.7|19375.4|19371.4|19384.8|19380.8|19362.9|19358.9|473
1635496500000|2021-10-29 08:35:00|19377|19373|19387.9|19383.9|19394.2|19390.2|19375.4|19371.4|386
1635496800000|2021-10-29 08:40:00|19386.4|19382.4|19378.6|19374.6|19394.2|19390.2|19375.4|19371.4|255
1635497100000|2021-10-29 08:45:00|19381.7|19377.7|19387.9|19383.9|19391.1|19387.1|19378.6|19374.6|393
1635497400000|2021-10-29 08:50:00|19384.8|19380.8|19397.3|19393.3|19403.6|19399.6|19384.8|19380.8|273
1635497700000|2021-10-29 08:55:00|19394.2|19390.2|19400.4|19396.4|19403.6|19399.6|19391.1|19387.1|180
1635498000000|2021-10-29 09:00:00|19391.1|19387.1|19403.6|19399.6|19403.6|19399.6|19387.9|19383.9|229
1635498300000|2021-10-29 09:05:00|19406.7|19402.7|19406.7|19402.7|19409.8|19405.8|19400.4|19396.4|217
1635498600000|2021-10-29 09:10:00|19405.1|19401.1|19416.1|19412.1|19416.1|19412.1|19403.6|19399.6|186
1635498900000|2021-10-29 09:15:00|19414.5|19410.5|19409.8|19405.8|19425.4|19421.4|19409.8|19405.8|402
1635499200000|2021-10-29 09:20:00|19408.3|19404.3|19400.4|19396.4|19408.3|19404.3|19394.2|19390.2|464
1635499500000|2021-10-29 09:25:00|19397.3|19393.3|19394.2|19390.2|19400.4|19396.4|19394.2|19390.2|212
1635499800000|2021-10-29 09:30:00|19391.1|19387.1|19391.1|19387.1|19397.3|19393.3|19381.7|19377.7|148
1635500100000|2021-10-29 09:35:00|19394.2|19390.2|19403.6|19399.6|19403.6|19399.6|19391.1|19387.1|158
1635500400000|2021-10-29 09:40:00|19405.1|19401.1|19406.7|19402.7|19409.8|19405.8|19400.4|19396.4|261
1635500700000|2021-10-29 09:45:00|19408.3|19404.3|19397.3|19393.3|19416.1|19412.1|19397.3|19393.3|191
1635501000000|2021-10-29 09:50:00|19398.9|19394.9|19397.3|19393.3|19400.4|19396.4|19394.2|19390.2|112
1635501300000|2021-10-29 09:55:00|19400.4|19396.4|19400.4|19396.4|19422.3|19418.3|19397.3|19393.3|384
1635501600000|2021-10-29 10:00:00|19402|19398|19394.2|19390.2|19406.7|19402.7|19391.1|19387.1|154
1635501900000|2021-10-29 10:05:00|19392.6|19388.6|19381.7|19377.7|19394.2|19390.2|19381.7|19377.7|138
1635502200000|2021-10-29 10:10:00|19380.1|19376.1|19375.4|19371.4|19381.7|19377.7|19369.2|19365.2|221
1635502500000|2021-10-29 10:15:00|19378.6|19374.6|19359.8|19355.8|19381.7|19377.7|19359.8|19355.8|311
1635502800000|2021-10-29 10:20:00|19361.4|19357.4|19350.4|19346.4|19362.9|19358.9|19341.1|19337.1|545
1635503100000|2021-10-29 10:25:00|19347.3|19343.3|19350.4|19346.4|19353.6|19349.6|19344.2|19340.2|389
1635503400000|2021-10-29 10:30:00|19353.6|19349.6|19369.2|19365.2|19370.8|19366.8|19347.3|19343.3|4212
1635503700000|2021-10-29 10:35:00|19372.3|19368.3|19381.7|19377.7|19384.8|19380.8|19369.2|19365.2|283
1635504000000|2021-10-29 10:40:00|19384.8|19380.8|19375.4|19371.4|19384.8|19380.8|19375.4|19371.4|233
1635504300000|2021-10-29 10:45:00|19377|19373|19375.4|19371.4|19384.8|19380.8|19372.3|19368.3|222
1635504600000|2021-10-29 10:50:00|19378.6|19374.6|19391.1|19387.1|19394.2|19390.2|19375.4|19371.4|325
1635504900000|2021-10-29 10:55:00|19387.9|19383.9|19387.9|19383.9|19397.3|19393.3|19384.8|19380.8|469
1635505200000|2021-10-29 11:00:00|19391.1|19387.1|19389.5|19385.5|19394.2|19390.2|19378.6|19374.6|277
1635505500000|2021-10-29 11:05:00|19387.9|19383.9|19394.2|19390.2|19397.3|19393.3|19387.9|19383.9|323
1635505800000|2021-10-29 11:10:00|19391.1|19387.1|19397.3|19393.3|19400.4|19396.4|19391.1|19387.1|313
1635506100000|2021-10-29 11:15:00|19394.2|19390.2|19394.2|19390.2|19397.3|19393.3|19391.1|19387.1|233
1635506400000|2021-10-29 11:20:00|19391.1|19387.1|19406.7|19402.7|19412.9|19408.9|19391.1|19387.1|338
1635506700000|2021-10-29 11:25:00|19405.1|19401.1|19391.1|19387.1|19406.7|19402.7|19391.1|19387.1|264
1635507000000|2021-10-29 11:30:00|19387.9|19383.9|19394.2|19390.2|19394.2|19390.2|19375.4|19371.4|483
1635507300000|2021-10-29 11:35:00|19395.8|19391.8|19409.8|19405.8|19412.9|19408.9|19394.2|19390.2|542
1635507600000|2021-10-29 11:40:00|19406.7|19402.7|19416.1|19412.1|19416.1|19412.1|19400.4|19396.4|897
1635507900000|2021-10-29 11:45:00|19412.9|19408.9|19416.1|19412.1|19416.1|19412.1|19406.7|19402.7|364
1635508200000|2021-10-29 11:50:00|19412.9|19408.9|19419.2|19415.2|19422.3|19418.3|19412.9|19408.9|639
1635508500000|2021-10-29 11:55:00|19416.1|19412.1|19402|19398|19419.2|19415.2|19400.4|19396.4|536
1635508800000|2021-10-29 12:00:00|19400.4|19396.4|19416.1|19412.1|19419.2|19415.2|19400.4|19396.4|392
1635509100000|2021-10-29 12:05:00|19414.5|19410.5|19416.1|19412.1|19422.3|19418.3|19403.6|19399.6|539
1635509400000|2021-10-29 12:10:00|19419.2|19415.2|19431.7|19427.7|19434.8|19430.8|19406.7|19402.7|1079
1635509700000|2021-10-29 12:15:00|19434.8|19430.8|19419.2|19415.2|19441.1|19437.1|19419.2|19415.2|625
1635510000000|2021-10-29 12:20:00|19422.3|19418.3|19444.2|19440.2|19447.3|19443.3|19422.3|19418.3|1384
1635510300000|2021-10-29 12:25:00|19441.1|19437.1|19430.1|19426.1|19444.2|19440.2|19422.3|19418.3|514
1635510600000|2021-10-29 12:30:00|19431.7|19427.7|19441.1|19437.1|19456.7|19452.7|19411.4|19407.4|1585
1635510900000|2021-10-29 12:35:00|19444.2|19440.2|19434.8|19430.8|19466.1|19462.1|19431.7|19427.7|1375
1635511200000|2021-10-29 12:40:00|19431.7|19427.7|19425.4|19421.4|19453.6|19449.6|19416.1|19412.1|1474
1635511500000|2021-10-29 12:45:00|19428.6|19424.6|19434.8|19430.8|19441.1|19437.1|19409.8|19405.8|1235
1635511800000|2021-10-29 12:50:00|19437.9|19433.9|19441.1|19437.1|19441.1|19437.1|19412.9|19408.9|1122
1635512100000|2021-10-29 12:55:00|19444.2|19440.2|19462.9|19458.9|19466.1|19462.1|19441.1|19437.1|1234
1635512400000|2021-10-29 13:00:00|19464.5|19460.5|19505.1|19501.1|19505.1|19501.1|19450.4|19446.4|1403
1635512700000|2021-10-29 13:05:00|19506.7|19502.7|19531.7|19527.7|19544.2|19540.2|19503.6|19499.6|1895
1635513000000|2021-10-29 13:10:00|19528.6|19524.6|19498.9|19494.9|19528.6|19524.6|19481.7|19477.7|1335
1635513300000|2021-10-29 13:15:00|19497.3|19493.3|19497.3|19493.3|19522.3|19518.3|19494.2|19490.2|859
1635513600000|2021-10-29 13:20:00|19498.9|19494.9|19472.3|19468.3|19500.4|19496.4|19459.8|19455.8|791
1635513900000|2021-10-29 13:25:00|19473.9|19469.9|19484.8|19480.8|19484.8|19480.8|19458.3|19454.3|712
1635514200000|2021-10-29 13:30:00|19487.9|19483.9|19487.9|19483.9|19522.3|19518.3|19475.4|19471.4|1469
1635514500000|2021-10-29 13:35:00|19491.1|19487.1|19494.2|19490.2|19497.3|19493.3|19466.1|19462.1|1261
1635514800000|2021-10-29 13:40:00|19495.8|19491.8|19512.9|19508.9|19512.9|19508.9|19494.2|19490.2|956
1635515100000|2021-10-29 13:45:00|19509.8|19505.8|19484.8|19480.8|19512.9|19508.9|19481.7|19477.7|936
1635515400000|2021-10-29 13:50:00|19481.7|19477.7|19531.7|19527.7|19534.8|19530.8|19481.7|19477.7|1272
1635515700000|2021-10-29 13:55:00|19530.1|19526.1|19547.3|19543.3|19550.4|19546.4|19519.2|19515.2|1192
1635516000000|2021-10-29 14:00:00|19541.1|19537.1|19597.3|19593.3|19603.6|19599.6|19531.7|19527.7|1877
1635516300000|2021-10-29 14:05:00|19595.8|19591.8|19619.2|19615.2|19631.7|19627.7|19594.2|19590.2|1928
1635516600000|2021-10-29 14:10:00|19622.3|19618.3|19603.6|19599.6|19634.8|19630.8|19603.6|19599.6|1699
1635516900000|2021-10-29 14:15:00|19605.1|19601.1|19609.8|19605.8|19622.3|19618.3|19597.3|19593.3|2097
1635517200000|2021-10-29 14:20:00|19612.9|19608.9|19650.4|19646.4|19659.8|19655.8|19609.8|19605.8|1854
1635517500000|2021-10-29 14:25:00|19652|19648|19656.7|19652.7|19659.8|19655.8|19641.1|19637.1|3147
1635517800000|2021-10-29 14:30:00|19653.6|19649.6|19684.8|19680.8|19684.8|19680.8|19631.7|19627.7|2725
1635518100000|2021-10-29 14:35:00|19681.7|19677.7|19675.4|19671.4|19687.9|19683.9|19659.8|19655.8|1701
1635518400000|2021-10-29 14:40:00|19672.3|19668.3|19666.1|19662.1|19677|19673|19656.7|19652.7|1550
1635518700000|2021-10-29 14:45:00|19667.6|19663.6|19628.6|19624.6|19669.2|19665.2|19625.4|19621.4|1584
1635519000000|2021-10-29 14:50:00|19625.4|19621.4|19634.8|19630.8|19647.3|19643.3|19622.3|19618.3|1254
1635519300000|2021-10-29 14:55:00|19637.9|19633.9|19650.4|19646.4|19650.4|19646.4|19625.4|19621.4|965
1635519600000|2021-10-29 15:00:00|19653.6|19649.6|19641.1|19637.1|19662.9|19658.9|19634.8|19630.8|1652
1635519900000|2021-10-29 15:05:00|19637.9|19633.9|19616.1|19612.1|19641.1|19637.1|19600.4|19596.4|2410
1635520200000|2021-10-29 15:10:00|19619.2|19615.2|19622.3|19618.3|19637.9|19633.9|19616.1|19612.1|1161
1635520500000|2021-10-29 15:15:00|19619.2|19615.2|19634.8|19630.8|19637.9|19633.9|19612.9|19608.9|915
1635520800000|2021-10-29 15:20:00|19637.9|19633.9|19675.4|19671.4|19675.4|19671.4|19634.8|19630.8|1160
1635521100000|2021-10-29 15:25:00|19672.3|19668.3|19666.1|19662.1|19684.8|19680.8|19659.8|19655.8|1388
1635521400000|2021-10-29 15:30:00|19662.9|19658.9|19647.3|19643.3|19666.1|19662.1|19641.1|19637.1|847
1635521700000|2021-10-29 15:35:00|19644.2|19640.2|19622.3|19618.3|19650.4|19646.4|19619.2|19615.2|916
1635522000000|2021-10-29 15:40:00|19625.4|19621.4|19644.2|19640.2|19647.3|19643.3|19619.2|19615.2|888
1635522300000|2021-10-29 15:45:00|19641.1|19637.1|19628.6|19624.6|19641.1|19637.1|19625.4|19621.4|1205
1635522600000|2021-10-29 15:50:00|19631.7|19627.7|19644.2|19640.2|19644.2|19640.2|19628.6|19624.6|808
1635522900000|2021-10-29 15:55:00|19642.6|19638.6|19644.2|19640.2|19647.3|19643.3|19634.8|19630.8|724
1635523200000|2021-10-29 16:00:00|19647.3|19643.3|19647.3|19643.3|19653.6|19649.6|19644.2|19640.2|643
1635523500000|2021-10-29 16:05:00|19645.8|19641.8|19647.3|19643.3|19648.9|19644.9|19637.9|19633.9|638
1635523800000|2021-10-29 16:10:00|19641.1|19637.1|19622.3|19618.3|19641.1|19637.1|19619.2|19615.2|711
1635524100000|2021-10-29 16:15:00|19623.9|19619.9|19628.6|19624.6|19631.7|19627.7|19619.2|19615.2|725
1635524400000|2021-10-29 16:20:00|19631.7|19627.7|19619.2|19615.2|19631.7|19627.7|19619.2|19615.2|853
1635524700000|2021-10-29 16:25:00|19616.1|19612.1|19622.3|19618.3|19628.6|19624.6|19616.1|19612.1|698
1635525000000|2021-10-29 16:30:00|19619.2|19615.2|19622.3|19618.3|19625.4|19621.4|19609.8|19605.8|952
1635525300000|2021-10-29 16:35:00|19620.8|19616.8|19603.6|19599.6|19622.3|19618.3|19603.6|19599.6|625
1635525600000|2021-10-29 16:40:00|19600.4|19596.4|19597.3|19593.3|19606.7|19602.7|19594.2|19590.2|933
1635525900000|2021-10-29 16:45:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|708
1635526200000|2021-10-29 16:50:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19597.3|19593.3|835
1635526500000|2021-10-29 16:55:00|19606.7|19602.7|19587.9|19583.9|19612.9|19608.9|19586.4|19582.4|1137
1635526800000|2021-10-29 17:00:00|19591.1|19587.1|19597.3|19593.3|19600.4|19596.4|19587.9|19583.9|903
1635527100000|2021-10-29 17:05:00|19598.9|19594.9|19612.9|19608.9|19616.1|19612.1|19597.3|19593.3|1094
1635527400000|2021-10-29 17:10:00|19609.8|19605.8|19619.2|19615.2|19625.4|19621.4|19609.8|19605.8|785
1635527700000|2021-10-29 17:15:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19611.4|19607.4|712
1635528000000|2021-10-29 17:20:00|19620.8|19616.8|19625.4|19621.4|19628.6|19624.6|19619.2|19615.2|533
1635528300000|2021-10-29 17:25:00|19628.6|19624.6|19602|19598|19631.7|19627.7|19597.3|19593.3|914
1635528600000|2021-10-29 17:30:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19600.4|19596.4|650
1635528900000|2021-10-29 17:35:00|19608.3|19604.3|19603.6|19599.6|19609.8|19605.8|19597.3|19593.3|829
1635529200000|2021-10-29 17:40:00|19606.7|19602.7|19603.6|19599.6|19612.9|19608.9|19600.4|19596.4|734
1635529500000|2021-10-29 17:45:00|19600.4|19596.4|19603.6|19599.6|19616.1|19612.1|19597.3|19593.3|1174
1635529800000|2021-10-29 17:50:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19600.4|19596.4|569
1635530100000|2021-10-29 17:55:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|368
1635530400000|2021-10-29 18:00:00|19606.7|19602.7|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|415
1635530700000|2021-10-29 18:05:00|19603.6|19599.6|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|590
1635531000000|2021-10-29 18:10:00|19606.7|19602.7|19622.3|19618.3|19622.3|19618.3|19606.7|19602.7|843
1635531300000|2021-10-29 18:15:00|19625.4|19621.4|19619.2|19615.2|19637.9|19633.9|19616.1|19612.1|1828
1635531600000|2021-10-29 18:20:00|19622.3|19618.3|19603.6|19599.6|19622.3|19618.3|19603.6|19599.6|1299
1635531900000|2021-10-29 18:25:00|19602|19598|19600.4|19596.4|19609.8|19605.8|19594.2|19590.2|1090
1635532200000|2021-10-29 18:30:00|19603.6|19599.6|19628.6|19624.6|19631.7|19627.7|19603.6|19599.6|1253
1635532500000|2021-10-29 18:35:00|19631.7|19627.7|19637.9|19633.9|19637.9|19633.9|19625.4|19621.4|1228
1635532800000|2021-10-29 18:40:00|19641.1|19637.1|19628.6|19624.6|19641.1|19637.1|19619.2|19615.2|1748
1635533100000|2021-10-29 18:45:00|19625.4|19621.4|19637.9|19633.9|19644.2|19640.2|19625.4|19621.4|1309
1635533400000|2021-10-29 18:50:00|19641.1|19637.1|19653.6|19649.6|19659.8|19655.8|19634.8|19630.8|1980
1635533700000|2021-10-29 18:55:00|19656.7|19652.7|19650.4|19646.4|19659.8|19655.8|19631.7|19627.7|3546
1635534000000|2021-10-29 19:00:00|19647.3|19643.3|19659.8|19655.8|19666.1|19662.1|19641.1|19637.1|1660
1635534300000|2021-10-29 19:05:00|19662.9|19658.9|19666.1|19662.1|19669.2|19665.2|19653.6|19649.6|1611
1635534600000|2021-10-29 19:10:00|19662.9|19658.9|19666.1|19662.1|19678.6|19674.6|19659.8|19655.8|1328
1635534900000|2021-10-29 19:15:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19656.7|19652.7|846
1635535200000|2021-10-29 19:20:00|19662.9|19658.9|19678.6|19674.6|19678.6|19674.6|19662.9|19658.9|1421
1635535500000|2021-10-29 19:25:00|19675.4|19671.4|19669.2|19665.2|19681.7|19677.7|19662.9|19658.9|1338
1635535800000|2021-10-29 19:30:00|19666.1|19662.1|19678.6|19674.6|19681.7|19677.7|19666.1|19662.1|1629
1635536100000|2021-10-29 19:35:00|19681.7|19677.7|19678.6|19674.6|19697.3|19693.3|19672.3|19668.3|2046
1635536400000|2021-10-29 19:40:00|19681.7|19677.7|19681.7|19677.7|19684.8|19680.8|19672.3|19668.3|1768
1635536700000|2021-10-29 19:45:00|19678.6|19674.6|19666.1|19662.1|19691.1|19687.1|19659.8|19655.8|2440
1635537000000|2021-10-29 19:50:00|19662.9|19658.9|19641.1|19637.1|19666.1|19662.1|19641.1|19637.1|2910
1635537300000|2021-10-29 19:55:00|19637.9|19633.9|19659.8|19655.8|19659.8|19655.8|19616.1|19612.1|8625
1635537600000|2021-10-29 20:00:00|19662.9|19658.9|19634.8|19630.8|19669.2|19665.2|19622.3|19618.3|5522
1635537900000|2021-10-29 20:05:00|19637.9|19633.9|19628.6|19624.6|19650.4|19646.4|19622.3|19618.3|1755
1635538200000|2021-10-29 20:10:00|19625.4|19621.4|19603.6|19599.6|19625.4|19621.4|19600.4|19596.4|1452
1635538500000|2021-10-29 20:15:00|19600.4|19596.4|19612.9|19608.9|19616.1|19612.1|19594.2|19590.2|1277
1635538800000|2021-10-29 20:20:00|19609.8|19605.8|19603.6|19599.6|19619.2|19615.2|19600.4|19596.4|819
1635539100000|2021-10-29 20:25:00|19606.7|19602.7|19616.1|19612.1|19616.1|19612.1|19603.6|19599.6|618
1635539400000|2021-10-29 20:30:00|19619.2|19615.2|19606.7|19602.7|19622.3|19618.3|19603.6|19599.6|974
1635539700000|2021-10-29 20:35:00|19603.6|19599.6|19619.2|19615.2|19619.2|19615.2|19600.4|19596.4|664
1635540000000|2021-10-29 20:40:00|19616.1|19612.1|19631.7|19627.7|19637.9|19633.9|19616.1|19612.1|678
1635540300000|2021-10-29 20:45:00|19634.8|19630.8|19634.8|19630.8|19637.9|19633.9|19625.4|19621.4|453
1635540600000|2021-10-29 20:50:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19628.6|19624.6|598
1635540900000|2021-10-29 20:55:00|19641.1|19637.1|19648.9|19644.9|19650.4|19646.4|19641.1|19637.1|549
1635717600000|2021-10-31 22:00:00|19606.7|19602.7|19592.6|19588.6|19612.9|19608.9|19592.6|19588.6|196
1635717900000|2021-10-31 22:05:00|19591.1|19587.1|19580.1|19576.1|19591.1|19587.1|19580.1|19576.1|49
1635718200000|2021-10-31 22:10:00|19581.7|19577.7|19591.1|19587.1|19591.1|19587.1|19581.7|19577.7|31
1635718500000|2021-10-31 22:15:00|19587.9|19583.9|19587.9|19583.9|19600.4|19596.4|19587.9|19583.9|126
1635718800000|2021-10-31 22:20:00|19589.5|19585.5|19589.5|19585.5|19591.1|19587.1|19584.8|19580.8|38
1635719100000|2021-10-31 22:25:00|19592.6|19588.6|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|43
1635719400000|2021-10-31 22:30:00|19595.8|19591.8|19603.6|19599.6|19603.6|19599.6|19584.8|19580.8|33
1635719700000|2021-10-31 22:35:00|19602|19598|19619.2|19615.2|19619.2|19615.2|19597.3|19593.3|73
1635720000000|2021-10-31 22:40:00|19620.8|19616.8|19609.8|19605.8|19620.8|19616.8|19606.7|19602.7|55
1635720300000|2021-10-31 22:45:00|19602|19598|19609.8|19605.8|19611.4|19607.4|19600.4|19596.4|70
1635720600000|2021-10-31 22:50:00|19612.9|19608.9|19606.7|19602.7|19614.5|19610.5|19606.7|19602.7|19
1635720900000|2021-10-31 22:55:00|19605.1|19601.1|19606.7|19602.7|19608.3|19604.3|19603.6|19599.6|23
1635721200000|2021-10-31 23:00:00|19603.6|19599.6|19600.4|19596.4|19603.6|19599.6|19600.4|19596.4|24
1635721500000|2021-10-31 23:05:00|19598.9|19594.9|19603.6|19599.6|19606.7|19602.7|19597.3|19593.3|51
1635721800000|2021-10-31 23:10:00|19600.4|19596.4|19602|19598|19602|19598|19591.1|19587.1|19
1635722100000|2021-10-31 23:15:00|19600.4|19596.4|19609.8|19605.8|19609.8|19605.8|19600.4|19596.4|23
1635722400000|2021-10-31 23:20:00|19608.3|19604.3|19597.3|19593.3|19609.8|19605.8|19597.3|19593.3|32
1635722700000|2021-10-31 23:25:00|19594.2|19590.2|19587.9|19583.9|19597.3|19593.3|19587.9|19583.9|62
1635723000000|2021-10-31 23:30:00|19589.5|19585.5|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|66
1635723300000|2021-10-31 23:35:00|19584.8|19580.8|19594.2|19590.2|19594.2|19590.2|19584.8|19580.8|44
1635723600000|2021-10-31 23:40:00|19597.3|19593.3|19612.9|19608.9|19616.1|19612.1|19594.2|19590.2|43
1635723900000|2021-10-31 23:45:00|19609.8|19605.8|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|34
1635724200000|2021-10-31 23:50:00|19602|19598|19600.4|19596.4|19603.6|19599.6|19597.3|19593.3|24
1635724500000|2021-10-31 23:55:00|19598.9|19594.9|19594.2|19590.2|19603.6|19599.6|19592.6|19588.6|61
1635724800000|2021-11-01 00:00:00|19592.6|19588.6|19586.4|19582.4|19600.4|19596.4|19586.4|19582.4|77
1635725100000|2021-11-01 00:05:00|19587.9|19583.9|19600.4|19596.4|19600.4|19596.4|19581.7|19577.7|141
1635725400000|2021-11-01 00:10:00|19598.9|19594.9|19594.2|19590.2|19600.4|19596.4|19584.8|19580.8|86
1635725700000|2021-11-01 00:15:00|19587.9|19583.9|19597.3|19593.3|19597.3|19593.3|19584.8|19580.8|132
1635726000000|2021-11-01 00:20:00|19600.4|19596.4|19637.9|19633.9|19637.9|19633.9|19600.4|19596.4|199
1635726300000|2021-11-01 00:25:00|19636.4|19632.4|19622.3|19618.3|19637.9|19633.9|19620.8|19616.8|210
1635726600000|2021-11-01 00:30:00|19620.8|19616.8|19616.1|19612.1|19625.4|19621.4|19609.8|19605.8|120
1635726900000|2021-11-01 00:35:00|19614.5|19610.5|19619.2|19615.2|19622.3|19618.3|19612.9|19608.9|49
1635727200000|2021-11-01 00:40:00|19617.6|19613.6|19622.3|19618.3|19631.7|19627.7|19616.1|19612.1|63
1635727500000|2021-11-01 00:45:00|19620.8|19616.8|19619.2|19615.2|19625.4|19621.4|19616.1|19612.1|44
1635727800000|2021-11-01 00:50:00|19617.6|19613.6|19619.2|19615.2|19619.2|19615.2|19606.7|19602.7|93
1635728100000|2021-11-01 00:55:00|19616.1|19612.1|19619.2|19615.2|19623.9|19619.9|19612.9|19608.9|51
1635728400000|2021-11-01 01:00:00|19620.8|19616.8|19603.6|19599.6|19620.8|19616.8|19600.4|19596.4|90
1635728700000|2021-11-01 01:05:00|19600.4|19596.4|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|18
1635729000000|2021-11-01 01:10:00|19609.8|19605.8|19598.9|19594.9|19612.9|19608.9|19598.9|19594.9|38
1635729300000|2021-11-01 01:15:00|19597.3|19593.3|19609.8|19605.8|19612.9|19608.9|19594.2|19590.2|103
1635729600000|2021-11-01 01:20:00|19612.9|19608.9|19619.2|19615.2|19619.2|19615.2|19609.8|19605.8|15
1635729900000|2021-11-01 01:25:00|19620.8|19616.8|19622.3|19618.3|19628.6|19624.6|19619.2|19615.2|85
1635730200000|2021-11-01 01:30:00|19623.9|19619.9|19628.6|19624.6|19628.6|19624.6|19619.2|19615.2|89
1635730500000|2021-11-01 01:35:00|19625.4|19621.4|19616.1|19612.1|19625.4|19621.4|19609.8|19605.8|70
1635730800000|2021-11-01 01:40:00|19617.6|19613.6|19622.3|19618.3|19622.3|19618.3|19616.1|19612.1|19
1635731100000|2021-11-01 01:45:00|19625.4|19621.4|19603.6|19599.6|19625.4|19621.4|19603.6|19599.6|60
1635731400000|2021-11-01 01:50:00|19600.4|19596.4|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|33
1635731700000|2021-11-01 01:55:00|19592.6|19588.6|19597.3|19593.3|19597.3|19593.3|19591.1|19587.1|43
1635732000000|2021-11-01 02:00:00|19600.4|19596.4|19612.9|19608.9|19612.9|19608.9|19600.4|19596.4|89
1635732300000|2021-11-01 02:05:00|19614.5|19610.5|19612.9|19608.9|19619.2|19615.2|19611.4|19607.4|59
1635732600000|2021-11-01 02:10:00|19611.4|19607.4|19606.7|19602.7|19612.9|19608.9|19605.1|19601.1|67
1635732900000|2021-11-01 02:15:00|19608.3|19604.3|19622.3|19618.3|19622.3|19618.3|19608.3|19604.3|41
1635733200000|2021-11-01 02:20:00|19623.9|19619.9|19625.4|19621.4|19625.4|19621.4|19619.2|19615.2|24
1635733500000|2021-11-01 02:25:00|19623.9|19619.9|19623.9|19619.9|19625.4|19621.4|19619.2|19615.2|50
1635733800000|2021-11-01 02:30:00|19625.4|19621.4|19622.3|19618.3|19625.4|19621.4|19619.2|19615.2|48
1635734100000|2021-11-01 02:35:00|19620.8|19616.8|19625.4|19621.4|19631.7|19627.7|19620.8|19616.8|58
1635734400000|2021-11-01 02:40:00|19628.6|19624.6|19616.1|19612.1|19628.6|19624.6|19616.1|19612.1|31
1635734700000|2021-11-01 02:45:00|19619.2|19615.2|19616.1|19612.1|19619.2|19615.2|19616.1|19612.1|19
1635735000000|2021-11-01 02:50:00|19614.5|19610.5|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|46
1635735300000|2021-11-01 02:55:00|19617.6|19613.6|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|10
1635735600000|2021-11-01 03:00:00|19617.6|19613.6|19609.8|19605.8|19617.6|19613.6|19608.3|19604.3|28
1635735900000|2021-11-01 03:05:00|19612.9|19608.9|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|50
1635736200000|2021-11-01 03:10:00|19616.1|19612.1|19616.1|19612.1|19622.3|19618.3|19614.5|19610.5|49
1635736500000|2021-11-01 03:15:00|19612.9|19608.9|19603.6|19599.6|19614.5|19610.5|19603.6|19599.6|44
1635736800000|2021-11-01 03:20:00|19600.4|19596.4|19602|19598|19602|19598|19598.9|19594.9|36
1635737100000|2021-11-01 03:25:00|19603.6|19599.6|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|36
1635737400000|2021-11-01 03:30:00|19600.4|19596.4|19603.6|19599.6|19605.1|19601.1|19597.3|19593.3|45
1635737700000|2021-11-01 03:35:00|19600.4|19596.4|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|28
1635738000000|2021-11-01 03:40:00|19598.9|19594.9|19603.6|19599.6|19609.8|19605.8|19598.9|19594.9|69
1635738300000|2021-11-01 03:45:00|19602|19598|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|41
1635738600000|2021-11-01 03:50:00|19606.7|19602.7|19606.7|19602.7|19608.3|19604.3|19606.7|19602.7|41
1635738900000|2021-11-01 03:55:00|19609.8|19605.8|19609.8|19605.8|19609.8|19605.8|19603.6|19599.6|40
1635739200000|2021-11-01 04:00:00|19608.3|19604.3|19612.9|19608.9|19612.9|19608.9|19606.7|19602.7|30
1635739500000|2021-11-01 04:05:00|19609.8|19605.8|19645.8|19641.8|19647.3|19643.3|19609.8|19605.8|213
1635739800000|2021-11-01 04:10:00|19644.2|19640.2|19653.6|19649.6|19656.7|19652.7|19644.2|19640.2|52
1635740100000|2021-11-01 04:15:00|19652|19648|19650.4|19646.4|19655.1|19651.1|19647.3|19643.3|95
1635740400000|2021-11-01 04:20:00|19653.6|19649.6|19659.8|19655.8|19662.9|19658.9|19652|19648|79
1635740700000|2021-11-01 04:25:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|71
1635741000000|2021-11-01 04:30:00|19659.8|19655.8|19656.7|19652.7|19659.8|19655.8|19647.3|19643.3|109
1635741300000|2021-11-01 04:35:00|19655.1|19651.1|19656.7|19652.7|19658.3|19654.3|19655.1|19651.1|49
1635741600000|2021-11-01 04:40:00|19658.3|19654.3|19656.7|19652.7|19659.8|19655.8|19656.7|19652.7|13
1635741900000|2021-11-01 04:45:00|19659.8|19655.8|19662.9|19658.9|19662.9|19658.9|19653.6|19649.6|48
1635742200000|2021-11-01 04:50:00|19664.5|19660.5|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|103
1635742500000|2021-11-01 04:55:00|19664.5|19660.5|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|58
1635742800000|2021-11-01 05:00:00|19659.8|19655.8|19662.9|19658.9|19675.4|19671.4|19653.6|19649.6|140
1635743100000|2021-11-01 05:05:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19650.4|19646.4|65
1635743400000|2021-11-01 05:10:00|19656.7|19652.7|19650.4|19646.4|19658.3|19654.3|19650.4|19646.4|53
1635743700000|2021-11-01 05:15:00|19653.6|19649.6|19656.7|19652.7|19656.7|19652.7|19648.9|19644.9|164
1635744000000|2021-11-01 05:20:00|19653.6|19649.6|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|58
1635744300000|2021-11-01 05:25:00|19658.3|19654.3|19655.1|19651.1|19659.8|19655.8|19650.4|19646.4|98
1635744600000|2021-11-01 05:30:00|19653.6|19649.6|19653.6|19649.6|19656.7|19652.7|19653.6|19649.6|27
1635744900000|2021-11-01 05:35:00|19655.1|19651.1|19659.8|19655.8|19662.9|19658.9|19653.6|19649.6|98
1635745200000|2021-11-01 05:40:00|19656.7|19652.7|19653.6|19649.6|19659.8|19655.8|19652|19648|63
1635745500000|2021-11-01 05:45:00|19655.1|19651.1|19669.2|19665.2|19672.3|19668.3|19655.1|19651.1|176
1635745800000|2021-11-01 05:50:00|19670.8|19666.8|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|28
1635746100000|2021-11-01 05:55:00|19670.8|19666.8|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|60
1635746400000|2021-11-01 06:00:00|19673.9|19669.9|19675.4|19671.4|19681.7|19677.7|19672.3|19668.3|67
1635746700000|2021-11-01 06:05:00|19678.6|19674.6|19659.8|19655.8|19680.1|19676.1|19659.8|19655.8|93
1635747000000|2021-11-01 06:10:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19652|19648|80
1635747300000|2021-11-01 06:15:00|19658.3|19654.3|19642.6|19638.6|19659.8|19655.8|19641.1|19637.1|163
1635747600000|2021-11-01 06:20:00|19641.1|19637.1|19641.1|19637.1|19647.3|19643.3|19637.9|19633.9|137
1635747900000|2021-11-01 06:25:00|19644.2|19640.2|19622.3|19618.3|19644.2|19640.2|19616.1|19612.1|107
1635748200000|2021-11-01 06:30:00|19625.4|19621.4|19623.9|19619.9|19625.4|19621.4|19619.2|19615.2|77
1635748500000|2021-11-01 06:35:00|19622.3|19618.3|19639.5|19635.5|19639.5|19635.5|19620.8|19616.8|79
1635748800000|2021-11-01 06:40:00|19641.1|19637.1|19644.2|19640.2|19648.9|19644.9|19641.1|19637.1|45
1635749100000|2021-11-01 06:45:00|19642.6|19638.6|19642.6|19638.6|19644.2|19640.2|19639.5|19635.5|24
1635749400000|2021-11-01 06:50:00|19641.1|19637.1|19645.8|19641.8|19647.3|19643.3|19641.1|19637.1|36
1635749700000|2021-11-01 06:55:00|19644.2|19640.2|19652|19648|19653.6|19649.6|19642.6|19638.6|72
1635750000000|2021-11-01 07:00:00|19653.6|19649.6|19658.3|19654.3|19659.8|19655.8|19631.7|19627.7|343
1635750300000|2021-11-01 07:05:00|19656.7|19652.7|19659.8|19655.8|19670.8|19666.8|19647.3|19643.3|241
1635750600000|2021-11-01 07:10:00|19662.9|19658.9|19659.8|19655.8|19669.2|19665.2|19653.6|19649.6|216
1635750900000|2021-11-01 07:15:00|19656.7|19652.7|19653.6|19649.6|19666.1|19662.1|19653.6|19649.6|156
1635751200000|2021-11-01 07:20:00|19655.1|19651.1|19653.6|19649.6|19666.1|19662.1|19653.6|19649.6|189
1635751500000|2021-11-01 07:25:00|19656.7|19652.7|19641.1|19637.1|19659.8|19655.8|19641.1|19637.1|223
1635751800000|2021-11-01 07:30:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19631.7|19627.7|83
1635752100000|2021-11-01 07:35:00|19645.8|19641.8|19637.9|19633.9|19648.9|19644.9|19637.9|19633.9|78
1635752400000|2021-11-01 07:40:00|19639.5|19635.5|19637.9|19633.9|19647.3|19643.3|19637.9|19633.9|125
1635752700000|2021-11-01 07:45:00|19636.4|19632.4|19644.2|19640.2|19650.4|19646.4|19636.4|19632.4|159
1635753000000|2021-11-01 07:50:00|19642.6|19638.6|19631.7|19627.7|19644.2|19640.2|19631.7|19627.7|160
1635753300000|2021-11-01 07:55:00|19633.3|19629.3|19606.7|19602.7|19634.8|19630.8|19605.1|19601.1|411
1635753600000|2021-11-01 08:00:00|19603.6|19599.6|19606.7|19602.7|19616.1|19612.1|19597.3|19593.3|350
1635753900000|2021-11-01 08:05:00|19605.1|19601.1|19597.3|19593.3|19609.8|19605.8|19591.1|19587.1|238
1635754200000|2021-11-01 08:10:00|19595.8|19591.8|19584.8|19580.8|19597.3|19593.3|19575.4|19571.4|219
1635754500000|2021-11-01 08:15:00|19581.7|19577.7|19572.3|19568.3|19584.8|19580.8|19572.3|19568.3|253
1635754800000|2021-11-01 08:20:00|19575.4|19571.4|19581.7|19577.7|19584.8|19580.8|19572.3|19568.3|105
1635755100000|2021-11-01 08:25:00|19583.3|19579.3|19584.8|19580.8|19591.1|19587.1|19578.6|19574.6|212
1635755400000|2021-11-01 08:30:00|19583.3|19579.3|19562.9|19558.9|19584.8|19580.8|19552|19548|626
1635755700000|2021-11-01 08:35:00|19566.1|19562.1|19547.3|19543.3|19566.1|19562.1|19534.8|19530.8|306
1635756000000|2021-11-01 08:40:00|19548.9|19544.9|19544.2|19540.2|19553.6|19549.6|19541.1|19537.1|213
1635756300000|2021-11-01 08:45:00|19547.3|19543.3|19528.6|19524.6|19550.4|19546.4|19516.1|19512.1|657
1635756600000|2021-11-01 08:50:00|19527|19523|19544.2|19540.2|19547.3|19543.3|19525.4|19521.4|313
1635756900000|2021-11-01 08:55:00|19541.1|19537.1|19553.6|19549.6|19559.8|19555.8|19541.1|19537.1|425
1635757200000|2021-11-01 09:00:00|19550.4|19546.4|19541.1|19537.1|19555.1|19551.1|19541.1|19537.1|266
1635757500000|2021-11-01 09:05:00|19544.2|19540.2|19541.1|19537.1|19550.4|19546.4|19534.8|19530.8|233
1635757800000|2021-11-01 09:10:00|19539.5|19535.5|19547.3|19543.3|19550.4|19546.4|19534.8|19530.8|91
1635758100000|2021-11-01 09:15:00|19548.9|19544.9|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|125
1635758400000|2021-11-01 09:20:00|19542.6|19538.6|19534.8|19530.8|19544.2|19540.2|19531.7|19527.7|206
1635758700000|2021-11-01 09:25:00|19537.9|19533.9|19544.2|19540.2|19547.3|19543.3|19534.8|19530.8|171
1635759000000|2021-11-01 09:30:00|19542.6|19538.6|19547.3|19543.3|19550.4|19546.4|19541.1|19537.1|75
1635759300000|2021-11-01 09:35:00|19550.4|19546.4|19553.6|19549.6|19553.6|19549.6|19544.2|19540.2|192
1635759600000|2021-11-01 09:40:00|19550.4|19546.4|19547.3|19543.3|19553.6|19549.6|19547.3|19543.3|204
1635759900000|2021-11-01 09:45:00|19545.8|19541.8|19547.3|19543.3|19547.3|19543.3|19541.1|19537.1|116
1635760200000|2021-11-01 09:50:00|19550.4|19546.4|19559.8|19555.8|19559.8|19555.8|19547.3|19543.3|108
1635760500000|2021-11-01 09:55:00|19561.4|19557.4|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|398
1635760800000|2021-11-01 10:00:00|19566.1|19562.1|19559.8|19555.8|19572.3|19568.3|19559.8|19555.8|314
1635761100000|2021-11-01 10:05:00|19562.9|19558.9|19550.4|19546.4|19562.9|19558.9|19537.9|19533.9|503
1635761400000|2021-11-01 10:10:00|19552|19548|19547.3|19543.3|19552|19548|19544.2|19540.2|88
1635761700000|2021-11-01 10:15:00|19544.2|19540.2|19544.2|19540.2|19550.4|19546.4|19544.2|19540.2|85
1635762000000|2021-11-01 10:20:00|19545.8|19541.8|19547.3|19543.3|19553.6|19549.6|19544.2|19540.2|160
1635762300000|2021-11-01 10:25:00|19550.4|19546.4|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|144
1635762600000|2021-11-01 10:30:00|19547.3|19543.3|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|84
1635762900000|2021-11-01 10:35:00|19544.2|19540.2|19547.3|19543.3|19548.9|19544.9|19541.1|19537.1|70
1635763200000|2021-11-01 10:40:00|19550.4|19546.4|19541.1|19537.1|19550.4|19546.4|19541.1|19537.1|135
1635763500000|2021-11-01 10:45:00|19544.2|19540.2|19559.8|19555.8|19559.8|19555.8|19541.1|19537.1|139
1635763800000|2021-11-01 10:50:00|19556.7|19552.7|19556.7|19552.7|19562.9|19558.9|19553.6|19549.6|107
1635764100000|2021-11-01 10:55:00|19553.6|19549.6|19541.1|19537.1|19553.6|19549.6|19537.9|19533.9|208
1635764400000|2021-11-01 11:00:00|19537.9|19533.9|19544.2|19540.2|19547.3|19543.3|19537.9|19533.9|241
1635764700000|2021-11-01 11:05:00|19547.3|19543.3|19531.7|19527.7|19547.3|19543.3|19531.7|19527.7|249
1635765000000|2021-11-01 11:10:00|19534.8|19530.8|19519.2|19515.2|19534.8|19530.8|19516.1|19512.1|370
1635765300000|2021-11-01 11:15:00|19516.1|19512.1|19522.3|19518.3|19525.4|19521.4|19509.8|19505.8|261
1635765600000|2021-11-01 11:20:00|19520.8|19516.8|19522.3|19518.3|19536.4|19532.4|19516.1|19512.1|582
1635765900000|2021-11-01 11:25:00|19525.4|19521.4|19531.7|19527.7|19531.7|19527.7|19522.3|19518.3|279
1635766200000|2021-11-01 11:30:00|19530.1|19526.1|19522.3|19518.3|19534.8|19530.8|19519.2|19515.2|242
1635766500000|2021-11-01 11:35:00|19519.2|19515.2|19503.6|19499.6|19519.2|19515.2|19503.6|19499.6|468
1635766800000|2021-11-01 11:40:00|19500.4|19496.4|19475.4|19471.4|19500.4|19496.4|19472.3|19468.3|570
1635767100000|2021-11-01 11:45:00|19472.3|19468.3|19500.4|19496.4|19500.4|19496.4|19469.2|19465.2|772
1635767400000|2021-11-01 11:50:00|19497.3|19493.3|19506.7|19502.7|19506.7|19502.7|19494.2|19490.2|603
1635767700000|2021-11-01 11:55:00|19505.1|19501.1|19503.6|19499.6|19512.9|19508.9|19497.3|19493.3|599
1635768000000|2021-11-01 12:00:00|19500.4|19496.4|19503.6|19499.6|19512.9|19508.9|19494.2|19490.2|738
1635768300000|2021-11-01 12:05:00|19500.4|19496.4|19491.1|19487.1|19506.7|19502.7|19484.8|19480.8|681
1635768600000|2021-11-01 12:10:00|19489.5|19485.5|19491.1|19487.1|19497.3|19493.3|19487.9|19483.9|400
1635768900000|2021-11-01 12:15:00|19489.5|19485.5|19487.9|19483.9|19495.8|19491.8|19484.8|19480.8|556
1635769200000|2021-11-01 12:20:00|19491.1|19487.1|19525.4|19521.4|19525.4|19521.4|19478.6|19474.6|1147
1635769500000|2021-11-01 12:25:00|19522.3|19518.3|19497.3|19493.3|19522.3|19518.3|19494.2|19490.2|453
1635769800000|2021-11-01 12:30:00|19495.8|19491.8|19481.7|19477.7|19497.3|19493.3|19475.4|19471.4|1030
1635770100000|2021-11-01 12:35:00|19480.1|19476.1|19491.1|19487.1|19497.3|19493.3|19478.6|19474.6|681
1635770400000|2021-11-01 12:40:00|19494.2|19490.2|19487.9|19483.9|19497.3|19493.3|19481.7|19477.7|829
1635770700000|2021-11-01 12:45:00|19491.1|19487.1|19481.7|19477.7|19491.1|19487.1|19478.6|19474.6|383
1635771000000|2021-11-01 12:50:00|19478.6|19474.6|19494.2|19490.2|19500.4|19496.4|19478.6|19474.6|519
1635771300000|2021-11-01 12:55:00|19491.1|19487.1|19484.8|19480.8|19494.2|19490.2|19478.6|19474.6|711
1635771600000|2021-11-01 13:00:00|19481.7|19477.7|19453.6|19449.6|19481.7|19477.7|19447.3|19443.3|1179
1635771900000|2021-11-01 13:05:00|19456.7|19452.7|19434.8|19430.8|19456.7|19452.7|19431.7|19427.7|825
1635772200000|2021-11-01 13:10:00|19431.7|19427.7|19450.4|19446.4|19453.6|19449.6|19419.2|19415.2|1316
1635772500000|2021-11-01 13:15:00|19447.3|19443.3|19434.8|19430.8|19456.7|19452.7|19431.7|19427.7|594
1635772800000|2021-11-01 13:20:00|19437.9|19433.9|19434.8|19430.8|19441.1|19437.1|19419.2|19415.2|798
1635773100000|2021-11-01 13:25:00|19431.7|19427.7|19422.3|19418.3|19434.8|19430.8|19419.2|19415.2|549
1635773400000|2021-11-01 13:30:00|19419.2|19415.2|19431.7|19427.7|19431.7|19427.7|19409.8|19405.8|1472
1635773700000|2021-11-01 13:35:00|19428.6|19424.6|19431.7|19427.7|19442.6|19438.6|19425.4|19421.4|995
1635774000000|2021-11-01 13:40:00|19428.6|19424.6|19416.1|19412.1|19431.7|19427.7|19408.3|19404.3|1084
1635774300000|2021-11-01 13:45:00|19414.5|19410.5|19428.6|19424.6|19428.6|19424.6|19411.4|19407.4|1030
1635774600000|2021-11-01 13:50:00|19427|19423|19447.3|19443.3|19450.4|19446.4|19422.3|19418.3|1244
1635774900000|2021-11-01 13:55:00|19444.2|19440.2|19445.8|19441.8|19453.6|19449.6|19434.8|19430.8|590
1635775200000|2021-11-01 14:00:00|19447.3|19443.3|19456.7|19452.7|19472.3|19468.3|19439.5|19435.5|1210
1635775500000|2021-11-01 14:05:00|19453.6|19449.6|19453.6|19449.6|19459.8|19455.8|19439.5|19435.5|1074
1635775800000|2021-11-01 14:10:00|19450.4|19446.4|19444.2|19440.2|19456.7|19452.7|19437.9|19433.9|1066
1635776100000|2021-11-01 14:15:00|19447.3|19443.3|19441.1|19437.1|19447.3|19443.3|19425.4|19421.4|1130
1635776400000|2021-11-01 14:20:00|19439.5|19435.5|19437.9|19433.9|19459.8|19455.8|19437.9|19433.9|1454
1635776700000|2021-11-01 14:25:00|19441.1|19437.1|19453.6|19449.6|19456.7|19452.7|19431.7|19427.7|1204
1635777000000|2021-11-01 14:30:00|19450.4|19446.4|19453.6|19449.6|19469.2|19465.2|19447.3|19443.3|1117
1635777300000|2021-11-01 14:35:00|19456.7|19452.7|19462.9|19458.9|19472.3|19468.3|19450.4|19446.4|982
1635777600000|2021-11-01 14:40:00|19459.8|19455.8|19456.7|19452.7|19461.4|19457.4|19441.1|19437.1|765
1635777900000|2021-11-01 14:45:00|19459.8|19455.8|19459.8|19455.8|19462.9|19458.9|19450.4|19446.4|828
1635778200000|2021-11-01 14:50:00|19461.4|19457.4|19462.9|19458.9|19472.3|19468.3|19456.7|19452.7|1103
1635778500000|2021-11-01 14:55:00|19466.1|19462.1|19461.4|19457.4|19466.1|19462.1|19447.3|19443.3|755
1635778800000|2021-11-01 15:00:00|19459.8|19455.8|19450.4|19446.4|19469.2|19465.2|19447.3|19443.3|914
1635779100000|2021-11-01 15:05:00|19453.6|19449.6|19433.3|19429.3|19455.1|19451.1|19431.7|19427.7|817
1635779400000|2021-11-01 15:10:00|19434.8|19430.8|19437.9|19433.9|19441.1|19437.1|19419.2|19415.2|1467
1635779700000|2021-11-01 15:15:00|19434.8|19430.8|19428.6|19424.6|19444.2|19440.2|19428.6|19424.6|1650
1635780000000|2021-11-01 15:20:00|19431.7|19427.7|19462.9|19458.9|19475.4|19471.4|19422.3|19418.3|2510
1635780300000|2021-11-01 15:25:00|19459.8|19455.8|19433.3|19429.3|19462.9|19458.9|19428.6|19424.6|1410
1635780600000|2021-11-01 15:30:00|19431.7|19427.7|19434.8|19430.8|19447.3|19443.3|19428.6|19424.6|780
1635780900000|2021-11-01 15:35:00|19436.4|19432.4|19431.7|19427.7|19447.3|19443.3|19428.6|19424.6|1049
1635781200000|2021-11-01 15:40:00|19428.6|19424.6|19422.3|19418.3|19428.6|19424.6|19416.1|19412.1|1024
1635781500000|2021-11-01 15:45:00|19419.2|19415.2|19431.7|19427.7|19434.8|19430.8|19416.1|19412.1|791
1635781800000|2021-11-01 15:50:00|19428.6|19424.6|19434.8|19430.8|19434.8|19430.8|19425.4|19421.4|472
1635782100000|2021-11-01 15:55:00|19437.9|19433.9|19447.3|19443.3|19453.6|19449.6|19434.8|19430.8|833
1635782400000|2021-11-01 16:00:00|19444.2|19440.2|19428.6|19424.6|19447.3|19443.3|19422.3|19418.3|904
1635782700000|2021-11-01 16:05:00|19425.4|19421.4|19416.1|19412.1|19428.6|19424.6|19416.1|19412.1|745
1635783000000|2021-11-01 16:10:00|19419.2|19415.2|19431.7|19427.7|19431.7|19427.7|19419.2|19415.2|468
1635783300000|2021-11-01 16:15:00|19428.6|19424.6|19437.9|19433.9|19441.1|19437.1|19428.6|19424.6|572
1635783600000|2021-11-01 16:20:00|19434.8|19430.8|19437.9|19433.9|19441.1|19437.1|19431.7|19427.7|444
1635783900000|2021-11-01 16:25:00|19439.5|19435.5|19441.1|19437.1|19441.1|19437.1|19434.8|19430.8|364
1635784200000|2021-11-01 16:30:00|19444.2|19440.2|19444.2|19440.2|19444.2|19440.2|19434.8|19430.8|447
1635784500000|2021-11-01 16:35:00|19441.1|19437.1|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|513
1635784800000|2021-11-01 16:40:00|19447.3|19443.3|19447.3|19443.3|19447.3|19443.3|19437.9|19433.9|420
1635785100000|2021-11-01 16:45:00|19450.4|19446.4|19450.4|19446.4|19450.4|19446.4|19444.2|19440.2|488
1635785400000|2021-11-01 16:50:00|19447.3|19443.3|19453.6|19449.6|19453.6|19449.6|19447.3|19443.3|284
1635785700000|2021-11-01 16:55:00|19462.9|19458.9|19466.1|19462.1|19466.1|19462.1|19453.6|19449.6|1190
1635786000000|2021-11-01 17:00:00|19467.6|19463.6|19478.6|19474.6|19481.7|19477.7|19466.1|19462.1|685
1635786300000|2021-11-01 17:05:00|19481.7|19477.7|19491.1|19487.1|19494.2|19490.2|19481.7|19477.7|511
1635786600000|2021-11-01 17:10:00|19487.9|19483.9|19497.3|19493.3|19497.3|19493.3|19487.9|19483.9|489
1635786900000|2021-11-01 17:15:00|19500.4|19496.4|19497.3|19493.3|19506.7|19502.7|19494.2|19490.2|818
1635787200000|2021-11-01 17:20:00|19500.4|19496.4|19491.1|19487.1|19500.4|19496.4|19491.1|19487.1|528
1635787500000|2021-11-01 17:25:00|19494.2|19490.2|19494.2|19490.2|19497.3|19493.3|19487.9|19483.9|519
1635787800000|2021-11-01 17:30:00|19497.3|19493.3|19494.2|19490.2|19500.4|19496.4|19494.2|19490.2|201
1635788100000|2021-11-01 17:35:00|19497.3|19493.3|19487.9|19483.9|19497.3|19493.3|19487.9|19483.9|335
1635788400000|2021-11-01 17:40:00|19491.1|19487.1|19494.2|19490.2|19494.2|19490.2|19487.9|19483.9|180
1635788700000|2021-11-01 17:45:00|19491.1|19487.1|19500.4|19496.4|19503.6|19499.6|19491.1|19487.1|441
1635789000000|2021-11-01 17:50:00|19503.6|19499.6|19500.4|19496.4|19503.6|19499.6|19497.3|19493.3|241
1635789300000|2021-11-01 17:55:00|19503.6|19499.6|19512.9|19508.9|19512.9|19508.9|19503.6|19499.6|459
1635789600000|2021-11-01 18:00:00|19509.8|19505.8|19512.9|19508.9|19512.9|19508.9|19509.8|19505.8|376
1635789900000|2021-11-01 18:05:00|19516.1|19512.1|19512.9|19508.9|19525.4|19521.4|19512.9|19508.9|1278
1635790200000|2021-11-01 18:10:00|19516.1|19512.1|19516.1|19512.1|19522.3|19518.3|19512.9|19508.9|600
1635790500000|2021-11-01 18:15:00|19519.2|19515.2|19516.1|19512.1|19519.2|19515.2|19512.9|19508.9|497
1635790800000|2021-11-01 18:20:00|19517.6|19513.6|19509.8|19505.8|19519.2|19515.2|19503.6|19499.6|594
1635791100000|2021-11-01 18:25:00|19512.9|19508.9|19519.2|19515.2|19519.2|19515.2|19509.8|19505.8|437
1635791400000|2021-11-01 18:30:00|19522.3|19518.3|19531.7|19527.7|19531.7|19527.7|19519.2|19515.2|694
1635791700000|2021-11-01 18:35:00|19530.1|19526.1|19525.4|19521.4|19530.1|19526.1|19525.4|19521.4|327
1635792000000|2021-11-01 18:40:00|19528.6|19524.6|19522.3|19518.3|19531.7|19527.7|19516.1|19512.1|530
1635792300000|2021-11-01 18:45:00|19525.4|19521.4|19519.2|19515.2|19528.6|19524.6|19516.1|19512.1|494
1635792600000|2021-11-01 18:50:00|19522.3|19518.3|19519.2|19515.2|19525.4|19521.4|19519.2|19515.2|691
1635792900000|2021-11-01 18:55:00|19516.1|19512.1|19509.8|19505.8|19522.3|19518.3|19506.7|19502.7|1299
1635793200000|2021-11-01 19:00:00|19506.7|19502.7|19487.9|19483.9|19506.7|19502.7|19484.8|19480.8|1433
1635793500000|2021-11-01 19:05:00|19491.1|19487.1|19478.6|19474.6|19491.1|19487.1|19478.6|19474.6|911
1635793800000|2021-11-01 19:10:00|19475.4|19471.4|19466.1|19462.1|19481.7|19477.7|19462.9|19458.9|967
1635794100000|2021-11-01 19:15:00|19462.9|19458.9|19478.6|19474.6|19478.6|19474.6|19462.9|19458.9|964
1635794400000|2021-11-01 19:20:00|19475.4|19471.4|19467.6|19463.6|19478.6|19474.6|19450.4|19446.4|1875
1635794700000|2021-11-01 19:25:00|19469.2|19465.2|19469.2|19465.2|19481.7|19477.7|19466.1|19462.1|434
1635795000000|2021-11-01 19:30:00|19470.8|19466.8|19475.4|19471.4|19481.7|19477.7|19469.2|19465.2|610
1635795300000|2021-11-01 19:35:00|19472.3|19468.3|19475.4|19471.4|19477|19473|19469.2|19465.2|453
1635795600000|2021-11-01 19:40:00|19478.6|19474.6|19497.3|19493.3|19500.4|19496.4|19478.6|19474.6|627
1635795900000|2021-11-01 19:45:00|19494.2|19490.2|19512.9|19508.9|19512.9|19508.9|19491.1|19487.1|732
1635796200000|2021-11-01 19:50:00|19509.8|19505.8|19519.2|19515.2|19519.2|19515.2|19500.4|19496.4|916
1635796500000|2021-11-01 19:55:00|19516.1|19512.1|19494.2|19490.2|19534.8|19530.8|19491.1|19487.1|2416
1635796800000|2021-11-01 20:00:00|19497.3|19493.3|19516.1|19512.1|19525.4|19521.4|19497.3|19493.3|2240
1635797100000|2021-11-01 20:05:00|19512.9|19508.9|19519.2|19515.2|19519.2|19515.2|19506.7|19502.7|613
1635797400000|2021-11-01 20:10:00|19522.3|19518.3|19509.8|19505.8|19525.4|19521.4|19506.7|19502.7|816
1635797700000|2021-11-01 20:15:00|19511.4|19507.4|19522.3|19518.3|19522.3|19518.3|19509.8|19505.8|355
1635798000000|2021-11-01 20:20:00|19525.4|19521.4|19522.3|19518.3|19534.8|19530.8|19519.2|19515.2|712
1635798300000|2021-11-01 20:25:00|19525.4|19521.4|19525.4|19521.4|19525.4|19521.4|19522.3|19518.3|160
1635798600000|2021-11-01 20:30:00|19528.6|19524.6|19534.8|19530.8|19537.9|19533.9|19528.6|19524.6|592
1635798900000|2021-11-01 20:35:00|19537.9|19533.9|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|292
1635799200000|2021-11-01 20:40:00|19544.2|19540.2|19534.8|19530.8|19544.2|19540.2|19531.7|19527.7|321
1635799500000|2021-11-01 20:45:00|19537.9|19533.9|19537.9|19533.9|19541.1|19537.1|19531.7|19527.7|285
1635799800000|2021-11-01 20:50:00|19541.1|19537.1|19534.8|19530.8|19541.1|19537.1|19525.4|19521.4|280
1635800100000|2021-11-01 20:55:00|19531.7|19527.7|19541.1|19537.1|19544.2|19540.2|19531.7|19527.7|269
1635804000000|2021-11-01 22:00:00|19531.7|19527.7|19516.1|19512.1|19531.7|19527.7|19516.1|19512.1|45
1635804300000|2021-11-01 22:05:00|19517.6|19513.6|19514.5|19510.5|19517.6|19513.6|19512.9|19508.9|21
1635804600000|2021-11-01 22:10:00|19512.9|19508.9|19514.5|19510.5|19516.1|19512.1|19512.9|19508.9|2
1635804900000|2021-11-01 22:15:00|19512.9|19508.9|19509.8|19505.8|19514.5|19510.5|19505.1|19501.1|39
1635805200000|2021-11-01 22:20:00|19506.7|19502.7|19509.8|19505.8|19509.8|19505.8|19506.7|19502.7|27
1635805500000|2021-11-01 22:25:00|19508.3|19504.3|19505.1|19501.1|19508.3|19504.3|19503.6|19499.6|23
1635805800000|2021-11-01 22:30:00|19503.6|19499.6|19503.6|19499.6|19506.7|19502.7|19503.6|19499.6|7
1635806100000|2021-11-01 22:35:00|19505.1|19501.1|19505.1|19501.1|19509.8|19505.8|19503.6|19499.6|48
1635806400000|2021-11-01 22:40:00|19506.7|19502.7|19506.7|19502.7|19506.7|19502.7|19505.1|19501.1|4
1635806700000|2021-11-01 22:45:00|19505.1|19501.1|19503.6|19499.6|19506.7|19502.7|19503.6|19499.6|3
1635807000000|2021-11-01 22:50:00|19502|19498|19500.4|19496.4|19502|19498|19500.4|19496.4|2
1635807300000|2021-11-01 22:55:00|19503.6|19499.6|19509.8|19505.8|19509.8|19505.8|19500.4|19496.4|65
1635807600000|2021-11-01 23:00:00|19508.3|19504.3|19506.7|19502.7|19512.9|19508.9|19506.7|19502.7|154
1635807900000|2021-11-01 23:05:00|19505.1|19501.1|19500.4|19496.4|19506.7|19502.7|19498.9|19494.9|18
1635808200000|2021-11-01 23:10:00|19503.6|19499.6|19505.1|19501.1|19505.1|19501.1|19502|19498|74
1635808500000|2021-11-01 23:15:00|19503.6|19499.6|19497.3|19493.3|19503.6|19499.6|19497.3|19493.3|6
1635808800000|2021-11-01 23:20:00|19498.9|19494.9|19498.9|19494.9|19500.4|19496.4|19494.2|19490.2|22
1635809100000|2021-11-01 23:25:00|19497.3|19493.3|19492.6|19488.6|19498.9|19494.9|19492.6|19488.6|19
1635809400000|2021-11-01 23:30:00|19491.1|19487.1|19503.6|19499.6|19503.6|19499.6|19491.1|19487.1|55
1635809700000|2021-11-01 23:35:00|19502|19498|19503.6|19499.6|19503.6|19499.6|19500.4|19496.4|20
1635810000000|2021-11-01 23:40:00|19502|19498|19500.4|19496.4|19503.6|19499.6|19498.9|19494.9|30
1635810300000|2021-11-01 23:45:00|19497.3|19493.3|19500.4|19496.4|19500.4|19496.4|19497.3|19493.3|17
1635810600000|2021-11-01 23:50:00|19498.9|19494.9|19497.3|19493.3|19500.4|19496.4|19497.3|19493.3|13
1635810900000|2021-11-01 23:55:00|19494.2|19490.2|19491.1|19487.1|19494.2|19490.2|19491.1|19487.1|25
1635811200000|2021-11-02 00:00:00|19487.9|19483.9|19494.2|19490.2|19494.2|19490.2|19487.9|19483.9|58
1635811500000|2021-11-02 00:05:00|19500.4|19496.4|19503.6|19499.6|19506.7|19502.7|19498.9|19494.9|111
1635811800000|2021-11-02 00:10:00|19502|19498|19506.7|19502.7|19508.3|19504.3|19500.4|19496.4|36
1635812100000|2021-11-02 00:15:00|19505.1|19501.1|19512.9|19508.9|19512.9|19508.9|19500.4|19496.4|70
1635812400000|2021-11-02 00:20:00|19511.4|19507.4|19497.3|19493.3|19512.9|19508.9|19497.3|19493.3|37
1635812700000|2021-11-02 00:25:00|19498.9|19494.9|19491.1|19487.1|19500.4|19496.4|19491.1|19487.1|77
1635813000000|2021-11-02 00:30:00|19489.5|19485.5|19503.6|19499.6|19506.7|19502.7|19487.9|19483.9|125
1635813300000|2021-11-02 00:35:00|19502|19498|19506.7|19502.7|19509.8|19505.8|19500.4|19496.4|93
1635813600000|2021-11-02 00:40:00|19509.8|19505.8|19509.8|19505.8|19509.8|19505.8|19506.7|19502.7|30
1635813900000|2021-11-02 00:45:00|19508.3|19504.3|19506.7|19502.7|19512.9|19508.9|19506.7|19502.7|25
1635814200000|2021-11-02 00:50:00|19503.6|19499.6|19503.6|19499.6|19506.7|19502.7|19502|19498|22
1635814500000|2021-11-02 00:55:00|19502|19498|19512.9|19508.9|19514.5|19510.5|19502|19498|32
1635814800000|2021-11-02 01:00:00|19514.5|19510.5|19508.3|19504.3|19516.1|19512.1|19505.1|19501.1|33
1635815100000|2021-11-02 01:05:00|19506.7|19502.7|19506.7|19502.7|19509.8|19505.8|19503.6|19499.6|48
1635815400000|2021-11-02 01:10:00|19505.1|19501.1|19506.7|19502.7|19509.8|19505.8|19497.3|19493.3|68
1635815700000|2021-11-02 01:15:00|19505.1|19501.1|19503.6|19499.6|19509.8|19505.8|19500.4|19496.4|51
1635816000000|2021-11-02 01:20:00|19500.4|19496.4|19497.3|19493.3|19503.6|19499.6|19497.3|19493.3|58
1635816300000|2021-11-02 01:25:00|19495.8|19491.8|19497.3|19493.3|19497.3|19493.3|19491.1|19487.1|70
1635816600000|2021-11-02 01:30:00|19495.8|19491.8|19502|19498|19503.6|19499.6|19494.2|19490.2|71
1635816900000|2021-11-02 01:35:00|19503.6|19499.6|19502|19498|19505.1|19501.1|19500.4|19496.4|16
1635817200000|2021-11-02 01:40:00|19503.6|19499.6|19509.8|19505.8|19512.9|19508.9|19500.4|19496.4|48
1635817500000|2021-11-02 01:45:00|19506.7|19502.7|19509.8|19505.8|19511.4|19507.4|19502|19498|61
1635817800000|2021-11-02 01:50:00|19506.7|19502.7|19506.7|19502.7|19508.3|19504.3|19502|19498|48
1635818100000|2021-11-02 01:55:00|19503.6|19499.6|19516.1|19512.1|19516.1|19512.1|19502|19498|61
1635818400000|2021-11-02 02:00:00|19514.5|19510.5|19512.9|19508.9|19516.1|19512.1|19509.8|19505.8|14
1635818700000|2021-11-02 02:05:00|19511.4|19507.4|19519.2|19515.2|19519.2|19515.2|19509.8|19505.8|29
1635819000000|2021-11-02 02:10:00|19522.3|19518.3|19522.3|19518.3|19522.3|19518.3|19522.3|19518.3|52
1635819300000|2021-11-02 02:15:00|19523.9|19519.9|19522.3|19518.3|19525.4|19521.4|19522.3|19518.3|37
1635819600000|2021-11-02 02:20:00|19525.4|19521.4|19522.3|19518.3|19525.4|19521.4|19522.3|19518.3|74
1635819900000|2021-11-02 02:25:00|19525.4|19521.4|19522.3|19518.3|19525.4|19521.4|19522.3|19518.3|27
1635820200000|2021-11-02 02:30:00|19525.4|19521.4|19522.3|19518.3|19530.1|19526.1|19522.3|19518.3|90
1635820500000|2021-11-02 02:35:00|19520.8|19516.8|19519.2|19515.2|19520.8|19516.8|19519.2|19515.2|26
1635820800000|2021-11-02 02:40:00|19520.8|19516.8|19525.4|19521.4|19525.4|19521.4|19519.2|19515.2|23
1635821100000|2021-11-02 02:45:00|19522.3|19518.3|19525.4|19521.4|19528.6|19524.6|19519.2|19515.2|16
1635821400000|2021-11-02 02:50:00|19527|19523|19528.6|19524.6|19528.6|19524.6|19523.9|19519.9|34
1635821700000|2021-11-02 02:55:00|19530.1|19526.1|19528.6|19524.6|19531.7|19527.7|19525.4|19521.4|34
1635822000000|2021-11-02 03:00:00|19530.1|19526.1|19528.6|19524.6|19530.1|19526.1|19528.6|19524.6|2
1635822300000|2021-11-02 03:05:00|19530.1|19526.1|19528.6|19524.6|19531.7|19527.7|19528.6|19524.6|34
1635822600000|2021-11-02 03:10:00|19531.7|19527.7|19534.8|19530.8|19534.8|19530.8|19528.6|19524.6|36
1635822900000|2021-11-02 03:15:00|19533.3|19529.3|19541.1|19537.1|19541.1|19537.1|19533.3|19529.3|61
1635823200000|2021-11-02 03:20:00|19544.2|19540.2|19531.7|19527.7|19547.3|19543.3|19531.7|19527.7|83
1635823500000|2021-11-02 03:25:00|19534.8|19530.8|19531.7|19527.7|19536.4|19532.4|19530.1|19526.1|35
1635823800000|2021-11-02 03:30:00|19530.1|19526.1|19537.9|19533.9|19550.4|19546.4|19525.4|19521.4|258
1635824100000|2021-11-02 03:35:00|19539.5|19535.5|19534.8|19530.8|19541.1|19537.1|19531.7|19527.7|158
1635824400000|2021-11-02 03:40:00|19531.7|19527.7|19531.7|19527.7|19536.4|19532.4|19527|19523|103
1635824700000|2021-11-02 03:45:00|19533.3|19529.3|19531.7|19527.7|19536.4|19532.4|19528.6|19524.6|46
1635825000000|2021-11-02 03:50:00|19528.6|19524.6|19523.9|19519.9|19531.7|19527.7|19523.9|19519.9|35
1635825300000|2021-11-02 03:55:00|19525.4|19521.4|19516.1|19512.1|19527|19523|19516.1|19512.1|131
1635825600000|2021-11-02 04:00:00|19514.5|19510.5|19519.2|19515.2|19519.2|19515.2|19512.9|19508.9|29
1635825900000|2021-11-02 04:05:00|19520.8|19516.8|19519.2|19515.2|19520.8|19516.8|19519.2|19515.2|15
1635826200000|2021-11-02 04:10:00|19522.3|19518.3|19525.4|19521.4|19528.6|19524.6|19522.3|19518.3|33
1635826500000|2021-11-02 04:15:00|19527|19523|19528.6|19524.6|19528.6|19524.6|19527|19523|7
1635826800000|2021-11-02 04:20:00|19525.4|19521.4|19528.6|19524.6|19528.6|19524.6|19525.4|19521.4|4
1635827400000|2021-11-02 04:30:00|19530.1|19526.1|19544.2|19540.2|19547.3|19543.3|19530.1|19526.1|73
1635827700000|2021-11-02 04:35:00|19545.8|19541.8|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|90
1635828000000|2021-11-02 04:40:00|19545.8|19541.8|19542.6|19538.6|19547.3|19543.3|19541.1|19537.1|45
1635828300000|2021-11-02 04:45:00|19541.1|19537.1|19547.3|19543.3|19547.3|19543.3|19537.9|19533.9|38
1635828600000|2021-11-02 04:50:00|19545.8|19541.8|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|107
1635828900000|2021-11-02 04:55:00|19545.8|19541.8|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|32
1635829200000|2021-11-02 05:00:00|19548.9|19544.9|19547.3|19543.3|19550.4|19546.4|19542.6|19538.6|112
1635829500000|2021-11-02 05:05:00|19545.8|19541.8|19544.2|19540.2|19547.3|19543.3|19537.9|19533.9|103
1635829800000|2021-11-02 05:10:00|19541.1|19537.1|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|76
1635830100000|2021-11-02 05:15:00|19542.6|19538.6|19545.8|19541.8|19547.3|19543.3|19542.6|19538.6|45
1635830400000|2021-11-02 05:20:00|19544.2|19540.2|19542.6|19538.6|19548.9|19544.9|19541.1|19537.1|87
1635830700000|2021-11-02 05:25:00|19544.2|19540.2|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|138
1635831000000|2021-11-02 05:30:00|19545.8|19541.8|19544.2|19540.2|19550.4|19546.4|19544.2|19540.2|208
1635831300000|2021-11-02 05:35:00|19545.8|19541.8|19533.3|19529.3|19547.3|19543.3|19531.7|19527.7|66
1635831600000|2021-11-02 05:40:00|19531.7|19527.7|19541.1|19537.1|19541.1|19537.1|19531.7|19527.7|32
1635831900000|2021-11-02 05:45:00|19537.9|19533.9|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|51
1635832200000|2021-11-02 05:50:00|19537.9|19533.9|19534.8|19530.8|19539.5|19535.5|19534.8|19530.8|63
1635832500000|2021-11-02 05:55:00|19537.9|19533.9|19547.3|19543.3|19550.4|19546.4|19536.4|19532.4|92
1635832800000|2021-11-02 06:00:00|19548.9|19544.9|19550.4|19546.4|19556.7|19552.7|19547.3|19543.3|127
1635833100000|2021-11-02 06:05:00|19552|19548|19545.8|19541.8|19552|19548|19541.1|19537.1|61
1635833400000|2021-11-02 06:10:00|19544.2|19540.2|19533.3|19529.3|19547.3|19543.3|19528.6|19524.6|112
1635833700000|2021-11-02 06:15:00|19534.8|19530.8|19523.9|19519.9|19541.1|19537.1|19522.3|19518.3|177
1635834000000|2021-11-02 06:20:00|19525.4|19521.4|19512.9|19508.9|19525.4|19521.4|19509.8|19505.8|148
1635834300000|2021-11-02 06:25:00|19511.4|19507.4|19520.8|19516.8|19522.3|19518.3|19506.7|19502.7|287
1635834600000|2021-11-02 06:30:00|19519.2|19515.2|19541.1|19537.1|19541.1|19537.1|19519.2|19515.2|217
1635834900000|2021-11-02 06:35:00|19544.2|19540.2|19534.8|19530.8|19544.2|19540.2|19531.7|19527.7|135
1635835200000|2021-11-02 06:40:00|19533.3|19529.3|19533.3|19529.3|19536.4|19532.4|19525.4|19521.4|90
1635835500000|2021-11-02 06:45:00|19531.7|19527.7|19520.8|19516.8|19531.7|19527.7|19517.6|19513.6|106
1635835800000|2021-11-02 06:50:00|19519.2|19515.2|19525.4|19521.4|19528.6|19524.6|19519.2|19515.2|165
1635836100000|2021-11-02 06:55:00|19527|19523|19512.9|19508.9|19528.6|19524.6|19511.4|19507.4|210
1635836400000|2021-11-02 07:00:00|19509.8|19505.8|19514.5|19510.5|19517.6|19513.6|19506.7|19502.7|205
1635836700000|2021-11-02 07:05:00|19516.1|19512.1|19523.9|19519.9|19525.4|19521.4|19509.8|19505.8|277
1635837000000|2021-11-02 07:10:00|19525.4|19521.4|19519.2|19515.2|19525.4|19521.4|19512.9|19508.9|202
1635837300000|2021-11-02 07:15:00|19525.4|19521.4|19525.4|19521.4|19531.7|19527.7|19519.2|19515.2|303
1635837600000|2021-11-02 07:20:00|19523.9|19519.9|19512.9|19508.9|19523.9|19519.9|19506.7|19502.7|319
1635837900000|2021-11-02 07:25:00|19516.1|19512.1|19503.6|19499.6|19516.1|19512.1|19500.4|19496.4|138
1635838200000|2021-11-02 07:30:00|19500.4|19496.4|19466.1|19462.1|19503.6|19499.6|19466.1|19462.1|525
1635838500000|2021-11-02 07:35:00|19462.9|19458.9|19494.2|19490.2|19494.2|19490.2|19456.7|19452.7|437
1635838800000|2021-11-02 07:40:00|19495.8|19491.8|19497.3|19493.3|19503.6|19499.6|19492.6|19488.6|162
1635839100000|2021-11-02 07:45:00|19498.9|19494.9|19506.7|19502.7|19509.8|19505.8|19497.3|19493.3|135
1635839400000|2021-11-02 07:50:00|19503.6|19499.6|19497.3|19493.3|19509.8|19505.8|19494.2|19490.2|129
1635839700000|2021-11-02 07:55:00|19494.2|19490.2|19503.6|19499.6|19506.7|19502.7|19494.2|19490.2|173
1635840000000|2021-11-02 08:00:00|19500.4|19496.4|19497.3|19493.3|19509.8|19505.8|19492.6|19488.6|388
1635840300000|2021-11-02 08:05:00|19500.4|19496.4|19487.9|19483.9|19503.6|19499.6|19478.6|19474.6|235
1635840600000|2021-11-02 08:10:00|19489.5|19485.5|19494.2|19490.2|19497.3|19493.3|19481.7|19477.7|198
1635840900000|2021-11-02 08:15:00|19492.6|19488.6|19497.3|19493.3|19503.6|19499.6|19492.6|19488.6|222
1635841200000|2021-11-02 08:20:00|19498.9|19494.9|19503.6|19499.6|19503.6|19499.6|19497.3|19493.3|110
1635841500000|2021-11-02 08:25:00|19500.4|19496.4|19492.6|19488.6|19509.8|19505.8|19492.6|19488.6|106
1635841800000|2021-11-02 08:30:00|19494.2|19490.2|19478.6|19474.6|19494.2|19490.2|19472.3|19468.3|505
1635842100000|2021-11-02 08:35:00|19475.4|19471.4|19494.2|19490.2|19494.2|19490.2|19473.9|19469.9|394
1635842400000|2021-11-02 08:40:00|19495.8|19491.8|19500.4|19496.4|19509.8|19505.8|19491.1|19487.1|200
1635842700000|2021-11-02 08:45:00|19502|19498|19494.2|19490.2|19509.8|19505.8|19492.6|19488.6|215
1635843000000|2021-11-02 08:50:00|19497.3|19493.3|19491.1|19487.1|19497.3|19493.3|19489.5|19485.5|149
1635843300000|2021-11-02 08:55:00|19492.6|19488.6|19494.2|19490.2|19503.6|19499.6|19492.6|19488.6|507
1635843600000|2021-11-02 09:00:00|19500.4|19496.4|19503.6|19499.6|19509.8|19505.8|19497.3|19493.3|267
1635843900000|2021-11-02 09:05:00|19500.4|19496.4|19494.2|19490.2|19500.4|19496.4|19491.1|19487.1|101
1635844200000|2021-11-02 09:10:00|19497.3|19493.3|19500.4|19496.4|19503.6|19499.6|19491.1|19487.1|192
1635844500000|2021-11-02 09:15:00|19502|19498|19509.8|19505.8|19512.9|19508.9|19500.4|19496.4|227
1635844800000|2021-11-02 09:20:00|19506.7|19502.7|19502|19498|19506.7|19502.7|19497.3|19493.3|170
1635845100000|2021-11-02 09:25:00|19503.6|19499.6|19497.3|19493.3|19503.6|19499.6|19495.8|19491.8|85
1635845400000|2021-11-02 09:30:00|19498.9|19494.9|19506.7|19502.7|19506.7|19502.7|19497.3|19493.3|109
1635845700000|2021-11-02 09:35:00|19503.6|19499.6|19494.2|19490.2|19506.7|19502.7|19494.2|19490.2|148
1635846000000|2021-11-02 09:40:00|19491.1|19487.1|19491.1|19487.1|19492.6|19488.6|19487.9|19483.9|161
1635846300000|2021-11-02 09:45:00|19494.2|19490.2|19494.2|19490.2|19500.4|19496.4|19494.2|19490.2|153
1635846600000|2021-11-02 09:50:00|19497.3|19493.3|19503.6|19499.6|19503.6|19499.6|19497.3|19493.3|92
1635846900000|2021-11-02 09:55:00|19500.4|19496.4|19516.1|19512.1|19516.1|19512.1|19500.4|19496.4|224
1635847200000|2021-11-02 10:00:00|19514.5|19510.5|19525.4|19521.4|19528.6|19524.6|19512.9|19508.9|254
1635847500000|2021-11-02 10:05:00|19522.3|19518.3|19522.3|19518.3|19525.4|19521.4|19517.6|19513.6|125
1635847800000|2021-11-02 10:10:00|19525.4|19521.4|19517.6|19513.6|19525.4|19521.4|19516.1|19512.1|192
1635848100000|2021-11-02 10:15:00|19516.1|19512.1|19519.2|19515.2|19528.6|19524.6|19516.1|19512.1|187
1635848400000|2021-11-02 10:20:00|19522.3|19518.3|19522.3|19518.3|19525.4|19521.4|19516.1|19512.1|197
1635848700000|2021-11-02 10:25:00|19525.4|19521.4|19516.1|19512.1|19525.4|19521.4|19516.1|19512.1|174
1635849000000|2021-11-02 10:30:00|19517.6|19513.6|19516.1|19512.1|19522.3|19518.3|19514.5|19510.5|113
1635849300000|2021-11-02 10:35:00|19512.9|19508.9|19522.3|19518.3|19522.3|19518.3|19512.9|19508.9|213
1635849600000|2021-11-02 10:40:00|19520.8|19516.8|19512.9|19508.9|19522.3|19518.3|19509.8|19505.8|155
1635849900000|2021-11-02 10:45:00|19516.1|19512.1|19514.5|19510.5|19516.1|19512.1|19509.8|19505.8|159
1635850200000|2021-11-02 10:50:00|19516.1|19512.1|19522.3|19518.3|19522.3|19518.3|19512.9|19508.9|235
1635850500000|2021-11-02 10:55:00|19525.4|19521.4|19500.4|19496.4|19525.4|19521.4|19500.4|19496.4|421
1635850800000|2021-11-02 11:00:00|19497.3|19493.3|19503.6|19499.6|19503.6|19499.6|19497.3|19493.3|485
1635851100000|2021-11-02 11:05:00|19502|19498|19503.6|19499.6|19506.7|19502.7|19500.4|19496.4|159
1635851400000|2021-11-02 11:10:00|19500.4|19496.4|19503.6|19499.6|19506.7|19502.7|19497.3|19493.3|347
1635851700000|2021-11-02 11:15:00|19506.7|19502.7|19509.8|19505.8|19509.8|19505.8|19503.6|19499.6|256
1635852000000|2021-11-02 11:20:00|19512.9|19508.9|19512.9|19508.9|19512.9|19508.9|19509.8|19505.8|439
1635852300000|2021-11-02 11:25:00|19509.8|19505.8|19531.7|19527.7|19531.7|19527.7|19509.8|19505.8|365
1635852600000|2021-11-02 11:30:00|19533.3|19529.3|19522.3|19518.3|19534.8|19530.8|19519.2|19515.2|345
1635852900000|2021-11-02 11:35:00|19519.2|19515.2|19516.1|19512.1|19528.6|19524.6|19516.1|19512.1|321
1635853200000|2021-11-02 11:40:00|19519.2|19515.2|19509.8|19505.8|19519.2|19515.2|19509.8|19505.8|346
1635853500000|2021-11-02 11:45:00|19511.4|19507.4|19509.8|19505.8|19519.2|19515.2|19506.7|19502.7|335
1635853800000|2021-11-02 11:50:00|19506.7|19502.7|19503.6|19499.6|19506.7|19502.7|19500.4|19496.4|567
1635854100000|2021-11-02 11:55:00|19506.7|19502.7|19506.7|19502.7|19516.1|19512.1|19503.6|19499.6|506
1635854400000|2021-11-02 12:00:00|19512.9|19508.9|19506.7|19502.7|19516.1|19512.1|19503.6|19499.6|560
1635854700000|2021-11-02 12:05:00|19509.8|19505.8|19509.8|19505.8|19509.8|19505.8|19506.7|19502.7|519
1635855000000|2021-11-02 12:10:00|19506.7|19502.7|19534.8|19530.8|19534.8|19530.8|19506.7|19502.7|480
1635855300000|2021-11-02 12:15:00|19533.3|19529.3|19512.9|19508.9|19537.9|19533.9|19509.8|19505.8|556
1635855600000|2021-11-02 12:20:00|19509.8|19505.8|19509.8|19505.8|19516.1|19512.1|19500.4|19496.4|878
1635855900000|2021-11-02 12:25:00|19512.9|19508.9|19503.6|19499.6|19519.2|19515.2|19500.4|19496.4|684
1635856200000|2021-11-02 12:30:00|19506.7|19502.7|19456.7|19452.7|19516.1|19512.1|19453.6|19449.6|1064
1635856500000|2021-11-02 12:35:00|19459.8|19455.8|19484.8|19480.8|19484.8|19480.8|19453.6|19449.6|1054
1635856800000|2021-11-02 12:40:00|19481.7|19477.7|19469.2|19465.2|19484.8|19480.8|19466.1|19462.1|697
1635857100000|2021-11-02 12:45:00|19475.4|19471.4|19487.9|19483.9|19491.1|19487.1|19469.2|19465.2|498
1635857400000|2021-11-02 12:50:00|19491.1|19487.1|19484.8|19480.8|19503.6|19499.6|19484.8|19480.8|696
1635857700000|2021-11-02 12:55:00|19487.9|19483.9|19477|19473|19494.2|19490.2|19472.3|19468.3|683
1635858000000|2021-11-02 13:00:00|19478.6|19474.6|19472.3|19468.3|19478.6|19474.6|19453.6|19449.6|841
1635858300000|2021-11-02 13:05:00|19469.2|19465.2|19484.8|19480.8|19487.9|19483.9|19469.2|19465.2|669
1635858600000|2021-11-02 13:10:00|19487.9|19483.9|19491.1|19487.1|19494.2|19490.2|19475.4|19471.4|521
1635858900000|2021-11-02 13:15:00|19489.5|19485.5|19494.2|19490.2|19506.7|19502.7|19487.9|19483.9|597
1635859200000|2021-11-02 13:20:00|19491.1|19487.1|19491.1|19487.1|19497.3|19493.3|19480.1|19476.1|797
1635859500000|2021-11-02 13:25:00|19494.2|19490.2|19494.2|19490.2|19500.4|19496.4|19491.1|19487.1|567
1635859800000|2021-11-02 13:30:00|19500.4|19496.4|19512.9|19508.9|19522.3|19518.3|19500.4|19496.4|1162
1635860100000|2021-11-02 13:35:00|19516.1|19512.1|19509.8|19505.8|19522.3|19518.3|19500.4|19496.4|691
1635860400000|2021-11-02 13:40:00|19512.9|19508.9|19512.9|19508.9|19525.4|19521.4|19512.9|19508.9|588
1635860700000|2021-11-02 13:45:00|19514.5|19510.5|19506.7|19502.7|19516.1|19512.1|19503.6|19499.6|932
1635861000000|2021-11-02 13:50:00|19509.8|19505.8|19516.1|19512.1|19516.1|19512.1|19492.6|19488.6|937
1635861300000|2021-11-02 13:55:00|19512.9|19508.9|19512.9|19508.9|19522.3|19518.3|19503.6|19499.6|940
1635861600000|2021-11-02 14:00:00|19516.1|19512.1|19512.9|19508.9|19528.6|19524.6|19509.8|19505.8|719
1635861900000|2021-11-02 14:05:00|19511.4|19507.4|19516.1|19512.1|19516.1|19512.1|19500.4|19496.4|894
1635862200000|2021-11-02 14:10:00|19509.8|19505.8|19509.8|19505.8|19516.1|19512.1|19506.7|19502.7|649
1635862500000|2021-11-02 14:15:00|19508.3|19504.3|19512.9|19508.9|19519.2|19515.2|19503.6|19499.6|831
1635862800000|2021-11-02 14:20:00|19514.5|19510.5|19516.1|19512.1|19522.3|19518.3|19512.9|19508.9|568
1635863100000|2021-11-02 14:25:00|19512.9|19508.9|19531.7|19527.7|19531.7|19527.7|19512.9|19508.9|1203
1635863400000|2021-11-02 14:30:00|19528.6|19524.6|19556.7|19552.7|19556.7|19552.7|19528.6|19524.6|924
1635863700000|2021-11-02 14:35:00|19559.8|19555.8|19550.4|19546.4|19578.6|19574.6|19544.2|19540.2|2022
1635864000000|2021-11-02 14:40:00|19548.9|19544.9|19556.7|19552.7|19556.7|19552.7|19541.1|19537.1|967
1635864300000|2021-11-02 14:45:00|19553.6|19549.6|19562.9|19558.9|19562.9|19558.9|19550.4|19546.4|696
1635864600000|2021-11-02 14:50:00|19561.4|19557.4|19575.4|19571.4|19577|19573|19556.7|19552.7|890
1635864900000|2021-11-02 14:55:00|19581.7|19577.7|19569.2|19565.2|19581.7|19577.7|19559.8|19555.8|1147
1635865200000|2021-11-02 15:00:00|19572.3|19568.3|19575.4|19571.4|19584.8|19580.8|19567.6|19563.6|668
1635865500000|2021-11-02 15:05:00|19572.3|19568.3|19594.2|19590.2|19594.2|19590.2|19572.3|19568.3|538
1635865800000|2021-11-02 15:10:00|19597.3|19593.3|19612.9|19608.9|19616.1|19612.1|19594.2|19590.2|835
1635866100000|2021-11-02 15:15:00|19609.8|19605.8|19619.2|19615.2|19622.3|19618.3|19603.6|19599.6|926
1635866400000|2021-11-02 15:20:00|19622.3|19618.3|19603.6|19599.6|19628.6|19624.6|19600.4|19596.4|1512
1635866700000|2021-11-02 15:25:00|19602|19598|19597.3|19593.3|19606.7|19602.7|19597.3|19593.3|534
1635867000000|2021-11-02 15:30:00|19600.4|19596.4|19591.1|19587.1|19606.7|19602.7|19591.1|19587.1|547
1635867300000|2021-11-02 15:35:00|19592.6|19588.6|19591.1|19587.1|19600.4|19596.4|19587.9|19583.9|669
1635867600000|2021-11-02 15:40:00|19594.2|19590.2|19600.4|19596.4|19606.7|19602.7|19594.2|19590.2|425
1635867900000|2021-11-02 15:45:00|19602|19598|19612.9|19608.9|19616.1|19612.1|19600.4|19596.4|390
1635868200000|2021-11-02 15:50:00|19609.8|19605.8|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|673
1635868500000|2021-11-02 15:55:00|19603.6|19599.6|19603.6|19599.6|19606.7|19602.7|19594.2|19590.2|353
1635868800000|2021-11-02 16:00:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|461
1635869100000|2021-11-02 16:05:00|19606.7|19602.7|19587.9|19583.9|19606.7|19602.7|19587.9|19583.9|388
1635869400000|2021-11-02 16:10:00|19584.8|19580.8|19584.8|19580.8|19591.1|19587.1|19581.7|19577.7|563
1635869700000|2021-11-02 16:15:00|19581.7|19577.7|19566.1|19562.1|19584.8|19580.8|19562.9|19558.9|652
1635870000000|2021-11-02 16:20:00|19569.2|19565.2|19559.8|19555.8|19569.2|19565.2|19559.8|19555.8|459
1635870300000|2021-11-02 16:25:00|19556.7|19552.7|19553.6|19549.6|19562.9|19558.9|19550.4|19546.4|593
1635870600000|2021-11-02 16:30:00|19556.7|19552.7|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|560
1635870900000|2021-11-02 16:35:00|19553.6|19549.6|19550.4|19546.4|19562.9|19558.9|19550.4|19546.4|565
1635871200000|2021-11-02 16:40:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|464
1635871500000|2021-11-02 16:45:00|19550.4|19546.4|19552|19548|19556.7|19552.7|19550.4|19546.4|458
1635871800000|2021-11-02 16:50:00|19550.4|19546.4|19572.3|19568.3|19572.3|19568.3|19550.4|19546.4|626
1635872100000|2021-11-02 16:55:00|19573.9|19569.9|19581.7|19577.7|19583.3|19579.3|19572.3|19568.3|451
1635872400000|2021-11-02 17:00:00|19578.6|19574.6|19578.6|19574.6|19584.8|19580.8|19575.4|19571.4|299
1635872700000|2021-11-02 17:05:00|19581.7|19577.7|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|291
1635873000000|2021-11-02 17:10:00|19573.9|19569.9|19567.6|19563.6|19575.4|19571.4|19566.1|19562.1|450
1635873300000|2021-11-02 17:15:00|19569.2|19565.2|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|464
1635873600000|2021-11-02 17:20:00|19578.6|19574.6|19572.3|19568.3|19578.6|19574.6|19572.3|19568.3|265
1635873900000|2021-11-02 17:25:00|19575.4|19571.4|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|400
1635874200000|2021-11-02 17:30:00|19575.4|19571.4|19572.3|19568.3|19581.7|19577.7|19572.3|19568.3|198
1635874500000|2021-11-02 17:35:00|19575.4|19571.4|19584.8|19580.8|19587.9|19583.9|19575.4|19571.4|545
1635874800000|2021-11-02 17:40:00|19586.4|19582.4|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|174
1635875100000|2021-11-02 17:45:00|19584.8|19580.8|19594.2|19590.2|19597.3|19593.3|19584.8|19580.8|327
1635875400000|2021-11-02 17:50:00|19595.8|19591.8|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|186
1635875700000|2021-11-02 17:55:00|19591.1|19587.1|19584.8|19580.8|19592.6|19588.6|19584.8|19580.8|177
1635876000000|2021-11-02 18:00:00|19581.7|19577.7|19581.7|19577.7|19587.9|19583.9|19581.7|19577.7|540
1635876300000|2021-11-02 18:05:00|19584.8|19580.8|19578.6|19574.6|19584.8|19580.8|19575.4|19571.4|434
1635876600000|2021-11-02 18:10:00|19575.4|19571.4|19569.2|19565.2|19575.4|19571.4|19569.2|19565.2|510
1635876900000|2021-11-02 18:15:00|19566.1|19562.1|19569.2|19565.2|19569.2|19565.2|19559.8|19555.8|737
1635877200000|2021-11-02 18:20:00|19572.3|19568.3|19562.9|19558.9|19572.3|19568.3|19559.8|19555.8|431
1635877500000|2021-11-02 18:25:00|19566.1|19562.1|19562.9|19558.9|19569.2|19565.2|19562.9|19558.9|330
1635877800000|2021-11-02 18:30:00|19559.8|19555.8|19553.6|19549.6|19562.9|19558.9|19553.6|19549.6|549
1635878100000|2021-11-02 18:35:00|19556.7|19552.7|19556.7|19552.7|19566.1|19562.1|19555.1|19551.1|567
1635878400000|2021-11-02 18:40:00|19558.3|19554.3|19550.4|19546.4|19559.8|19555.8|19550.4|19546.4|217
1635878700000|2021-11-02 18:45:00|19553.6|19549.6|19550.4|19546.4|19553.6|19549.6|19545.8|19541.8|331
1635879000000|2021-11-02 18:50:00|19547.3|19543.3|19550.4|19546.4|19550.4|19546.4|19544.2|19540.2|279
1635879300000|2021-11-02 18:55:00|19547.3|19543.3|19559.8|19555.8|19559.8|19555.8|19547.3|19543.3|832
1635879600000|2021-11-02 19:00:00|19556.7|19552.7|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|781
1635879900000|2021-11-02 19:05:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|628
1635880200000|2021-11-02 19:10:00|19556.7|19552.7|19550.4|19546.4|19556.7|19552.7|19547.3|19543.3|241
1635880500000|2021-11-02 19:15:00|19547.3|19543.3|19541.1|19537.1|19550.4|19546.4|19541.1|19537.1|267
1635880800000|2021-11-02 19:20:00|19544.2|19540.2|19556.7|19552.7|19556.7|19552.7|19544.2|19540.2|593
1635881100000|2021-11-02 19:25:00|19559.8|19555.8|19553.6|19549.6|19559.8|19555.8|19550.4|19546.4|416
1635881400000|2021-11-02 19:30:00|19556.7|19552.7|19556.7|19552.7|19556.7|19552.7|19553.6|19549.6|138
1635881700000|2021-11-02 19:35:00|19553.6|19549.6|19559.8|19555.8|19559.8|19555.8|19553.6|19549.6|296
1635882000000|2021-11-02 19:40:00|19562.9|19558.9|19566.1|19562.1|19566.1|19562.1|19556.7|19552.7|225
1635882300000|2021-11-02 19:45:00|19562.9|19558.9|19562.9|19558.9|19566.1|19562.1|19559.8|19555.8|356
1635882600000|2021-11-02 19:50:00|19559.8|19555.8|19578.6|19574.6|19578.6|19574.6|19559.8|19555.8|662
1635882900000|2021-11-02 19:55:00|19580.1|19576.1|19566.1|19562.1|19581.7|19577.7|19559.8|19555.8|1993
1635883200000|2021-11-02 20:00:00|19569.2|19565.2|19572.3|19568.3|19578.6|19574.6|19567.6|19563.6|857
1635883500000|2021-11-02 20:05:00|19569.2|19565.2|19562.9|19558.9|19570.8|19566.8|19559.8|19555.8|267
1635883800000|2021-11-02 20:10:00|19559.8|19555.8|19553.6|19549.6|19559.8|19555.8|19550.4|19546.4|401
1635884100000|2021-11-02 20:15:00|19550.4|19546.4|19553.6|19549.6|19553.6|19549.6|19550.4|19546.4|156
1635884400000|2021-11-02 20:20:00|19550.4|19546.4|19550.4|19546.4|19553.6|19549.6|19544.2|19540.2|527
1635884700000|2021-11-02 20:25:00|19547.3|19543.3|19556.7|19552.7|19559.8|19555.8|19544.2|19540.2|579
1635885000000|2021-11-02 20:30:00|19559.8|19555.8|19556.7|19552.7|19562.9|19558.9|19553.6|19549.6|486
1635885300000|2021-11-02 20:35:00|19559.8|19555.8|19550.4|19546.4|19561.4|19557.4|19550.4|19546.4|186
1635885600000|2021-11-02 20:40:00|19553.6|19549.6|19559.8|19555.8|19559.8|19555.8|19550.4|19546.4|186
1635885900000|2021-11-02 20:45:00|19556.7|19552.7|19562.9|19558.9|19569.2|19565.2|19556.7|19552.7|361
1635886200000|2021-11-02 20:50:00|19564.5|19560.5|19559.8|19555.8|19569.2|19565.2|19559.8|19555.8|503
1635886500000|2021-11-02 20:55:00|19556.7|19552.7|19550.4|19546.4|19556.7|19552.7|19547.3|19543.3|214
1635890400000|2021-11-02 22:00:00|19537.9|19533.9|19533.3|19529.3|19537.9|19533.9|19519.2|19515.2|157
1635890700000|2021-11-02 22:05:00|19531.7|19527.7|19534.8|19530.8|19534.8|19530.8|19531.7|19527.7|33
1635891300000|2021-11-02 22:15:00|19537.9|19533.9|19536.4|19532.4|19537.9|19533.9|19534.8|19530.8|21
1635891600000|2021-11-02 22:20:00|19537.9|19533.9|19541.1|19537.1|19544.2|19540.2|19536.4|19532.4|47
1635891900000|2021-11-02 22:25:00|19539.5|19535.5|19539.5|19535.5|19539.5|19535.5|19537.9|19533.9|3
1635892200000|2021-11-02 22:30:00|19537.9|19533.9|19544.2|19540.2|19544.2|19540.2|19537.9|19533.9|11
1635892500000|2021-11-02 22:35:00|19545.8|19541.8|19550.4|19546.4|19550.4|19546.4|19545.8|19541.8|17
1635892800000|2021-11-02 22:40:00|19547.3|19543.3|19544.2|19540.2|19548.9|19544.9|19544.2|19540.2|9
1635893100000|2021-11-02 22:45:00|19547.3|19543.3|19550.4|19546.4|19550.4|19546.4|19547.3|19543.3|34
1635893400000|2021-11-02 22:50:00|19553.6|19549.6|19558.3|19554.3|19559.8|19555.8|19553.6|19549.6|120
1635893700000|2021-11-02 22:55:00|19559.8|19555.8|19556.7|19552.7|19559.8|19555.8|19553.6|19549.6|11
1635894000000|2021-11-02 23:00:00|19559.8|19555.8|19559.8|19555.8|19559.8|19555.8|19559.8|19555.8|10
1635894300000|2021-11-02 23:05:00|19566.1|19562.1|19566.1|19562.1|19566.1|19562.1|19566.1|19562.1|26
1635894600000|2021-11-02 23:10:00|19558.3|19554.3|19562.9|19558.9|19562.9|19558.9|19558.3|19554.3|8
1635894900000|2021-11-02 23:15:00|19559.8|19555.8|19559.8|19555.8|19561.4|19557.4|19559.8|19555.8|2
1635895200000|2021-11-02 23:20:00|19561.4|19557.4|19558.3|19554.3|19562.9|19558.9|19558.3|19554.3|4
1635895500000|2021-11-02 23:25:00|19559.8|19555.8|19558.3|19554.3|19559.8|19555.8|19558.3|19554.3|7
1635895800000|2021-11-02 23:30:00|19559.8|19555.8|19558.3|19554.3|19559.8|19555.8|19556.7|19552.7|4
1635896100000|2021-11-02 23:35:00|19559.8|19555.8|19559.8|19555.8|19559.8|19555.8|19558.3|19554.3|1
1635896400000|2021-11-02 23:40:00|19558.3|19554.3|19556.7|19552.7|19559.8|19555.8|19556.7|19552.7|10
1635896700000|2021-11-02 23:45:00|||||||||4
1635897000000|2021-11-02 23:50:00|||||||||7
1635897300000|2021-11-02 23:55:00|19555.1|19551.1|19545.8|19541.8|19555.1|19551.1|19544.2|19540.2|25
1635897600000|2021-11-03 00:00:00|19547.3|19543.3|19556.7|19552.7|19558.3|19554.3|19547.3|19543.3|6
1635897900000|2021-11-03 00:05:00|19559.8|19555.8|19561.4|19557.4|19562.9|19558.9|19559.8|19555.8|11
1635898200000|2021-11-03 00:10:00|19562.9|19558.9|19559.8|19555.8|19562.9|19558.9|19558.3|19554.3|8
1635898500000|2021-11-03 00:15:00|19561.4|19557.4|19570.8|19566.8|19575.4|19571.4|19561.4|19557.4|31
1635898800000|2021-11-03 00:20:00|19572.3|19568.3|19572.3|19568.3|19573.9|19569.9|19570.8|19566.8|8
1635899100000|2021-11-03 00:25:00|19575.4|19571.4|19573.9|19569.9|19575.4|19571.4|19572.3|19568.3|17
1635899400000|2021-11-03 00:30:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|6
1635899700000|2021-11-03 00:35:00|19569.2|19565.2|19572.3|19568.3|19572.3|19568.3|19564.5|19560.5|16
1635900000000|2021-11-03 00:40:00|19573.9|19569.9|19577|19573|19577|19573|19573.9|19569.9|9
1635900300000|2021-11-03 00:45:00|19575.4|19571.4|19577|19573|19577|19573|19575.4|19571.4|1
1635900600000|2021-11-03 00:50:00|19575.4|19571.4|19572.3|19568.3|19577|19573|19572.3|19568.3|9
1635900900000|2021-11-03 00:55:00|19570.8|19566.8|19570.8|19566.8|19573.9|19569.9|19569.2|19565.2|4
1635901200000|2021-11-03 01:00:00|19569.2|19565.2|19573.9|19569.9|19575.4|19571.4|19569.2|19565.2|7
1635901500000|2021-11-03 01:05:00|19572.3|19568.3|19580.1|19576.1|19580.1|19576.1|19572.3|19568.3|13
1635901800000|2021-11-03 01:10:00|19578.6|19574.6|19569.2|19565.2|19580.1|19576.1|19569.2|19565.2|6
1635902100000|2021-11-03 01:15:00|19566.1|19562.1|19569.2|19565.2|19569.2|19565.2|19566.1|19562.1|7
1635902400000|2021-11-03 01:20:00|19567.6|19563.6|19567.6|19563.6|19569.2|19565.2|19567.6|19563.6|5
1635902700000|2021-11-03 01:25:00|19566.1|19562.1|19569.2|19565.2|19569.2|19565.2|19566.1|19562.1|16
1635903000000|2021-11-03 01:30:00|19567.6|19563.6|19567.6|19563.6|19569.2|19565.2|19567.6|19563.6|7
1635903300000|2021-11-03 01:35:00|19569.2|19565.2|19561.4|19557.4|19569.2|19565.2|19559.8|19555.8|49
1635903600000|2021-11-03 01:40:00|19562.9|19558.9|19569.2|19565.2|19569.2|19565.2|19561.4|19557.4|17
1635903900000|2021-11-03 01:45:00|19566.1|19562.1|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|18
1635904200000|2021-11-03 01:50:00|19570.8|19566.8|19569.2|19565.2|19570.8|19566.8|19569.2|19565.2|1
1635904500000|2021-11-03 01:55:00|19570.8|19566.8|19573.9|19569.9|19573.9|19569.9|19569.2|19565.2|6
1635904800000|2021-11-03 02:00:00|19575.4|19571.4|19575.4|19571.4|19575.4|19571.4|19572.3|19568.3|6
1635905100000|2021-11-03 02:05:00|19573.9|19569.9|19575.4|19571.4|19578.6|19574.6|19572.3|19568.3|15
1635905400000|2021-11-03 02:10:00|19577|19573|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|4
1635905700000|2021-11-03 02:15:00|19581.7|19577.7|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|11
1635906000000|2021-11-03 02:20:00|19580.1|19576.1|19578.6|19574.6|19580.1|19576.1|19578.6|19574.6|2
1635906300000|2021-11-03 02:25:00|19580.1|19576.1|19578.6|19574.6|19580.1|19576.1|19578.6|19574.6|5
1635906600000|2021-11-03 02:30:00|19580.1|19576.1|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|4
1635906900000|2021-11-03 02:35:00|19580.1|19576.1|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|4
1635907200000|2021-11-03 02:40:00|19580.1|19576.1|19580.1|19576.1|19580.1|19576.1|19578.6|19574.6|8
1635907500000|2021-11-03 02:45:00|19578.6|19574.6|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|7
1635907800000|2021-11-03 02:50:00|19583.3|19579.3|19581.7|19577.7|19583.3|19579.3|19581.7|19577.7|30
1635908100000|2021-11-03 02:55:00|||||||||3
1635908400000|2021-11-03 03:00:00|19584.8|19580.8|19597.3|19593.3|19597.3|19593.3|19584.8|19580.8|30
1635908700000|2021-11-03 03:05:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|10
1635909000000|2021-11-03 03:10:00|19600.4|19596.4|19597.3|19593.3|19600.4|19596.4|19597.3|19593.3|49
1635909300000|2021-11-03 03:15:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|11
1635909600000|2021-11-03 03:20:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|13
1635909900000|2021-11-03 03:25:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|4
1635910200000|2021-11-03 03:30:00|||||||||5
1635910500000|2021-11-03 03:35:00|19595.8|19591.8|19603.6|19599.6|19606.7|19602.7|19595.8|19591.8|42
1635910800000|2021-11-03 03:40:00|||||||||3
1635911100000|2021-11-03 03:45:00|||||||||9
1635911400000|2021-11-03 03:50:00|19600.4|19596.4|19600.4|19596.4|19600.4|19596.4|19600.4|19596.4|27
1635911700000|2021-11-03 03:55:00|19602|19598|19600.4|19596.4|19603.6|19599.6|19600.4|19596.4|52
1635912000000|2021-11-03 04:00:00|||||||||26
1635912300000|2021-11-03 04:05:00|||||||||4
1635912600000|2021-11-03 04:10:00|||||||||3
1635912900000|2021-11-03 04:15:00|19602|19598|19600.4|19596.4|19602|19598|19600.4|19596.4|4
1635913200000|2021-11-03 04:20:00|19602|19598|19603.6|19599.6|19603.6|19599.6|19600.4|19596.4|21
1635913500000|2021-11-03 04:25:00|19602|19598|19603.6|19599.6|19603.6|19599.6|19600.4|19596.4|15
1635913800000|2021-11-03 04:30:00|||||||||5
1635914100000|2021-11-03 04:35:00|19605.1|19601.1|19606.7|19602.7|19606.7|19602.7|19605.1|19601.1|7
1635914400000|2021-11-03 04:40:00|19609.8|19605.8|19611.4|19607.4|19611.4|19607.4|19609.8|19605.8|24
1635914700000|2021-11-03 04:45:00|19609.8|19605.8|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|7
1635915000000|2021-11-03 04:50:00|19616.1|19612.1|19622.3|19618.3|19625.4|19621.4|19612.9|19608.9|129
1635915300000|2021-11-03 04:55:00|19619.2|19615.2|19619.2|19615.2|19622.3|19618.3|19619.2|19615.2|19
1635915600000|2021-11-03 05:00:00|19616.1|19612.1|19616.1|19612.1|19616.1|19612.1|19612.9|19608.9|73
1635915900000|2021-11-03 05:05:00|19614.5|19610.5|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|63
1635916200000|2021-11-03 05:10:00|19616.1|19612.1|19609.8|19605.8|19619.2|19615.2|19609.8|19605.8|88
1635916500000|2021-11-03 05:15:00|||||||||15
1635916800000|2021-11-03 05:20:00|19608.3|19604.3|19602|19598|19609.8|19605.8|19600.4|19596.4|33
1635917100000|2021-11-03 05:25:00|19600.4|19596.4|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|48
1635917400000|2021-11-03 05:30:00|19606.7|19602.7|19603.6|19599.6|19606.7|19602.7|19603.6|19599.6|12
1635917700000|2021-11-03 05:35:00|19605.1|19601.1|19603.6|19599.6|19611.4|19607.4|19603.6|19599.6|23
1635918000000|2021-11-03 05:40:00|19605.1|19601.1|19608.3|19604.3|19609.8|19605.8|19603.6|19599.6|25
1635918300000|2021-11-03 05:45:00|19606.7|19602.7|19606.7|19602.7|19606.7|19602.7|19606.7|19602.7|7
1635918600000|2021-11-03 05:50:00|19605.1|19601.1|19603.6|19599.6|19605.1|19601.1|19603.6|19599.6|15
1635918900000|2021-11-03 05:55:00|19605.1|19601.1|19606.7|19602.7|19606.7|19602.7|19603.6|19599.6|13
1635919200000|2021-11-03 06:00:00|19609.8|19605.8|19608.3|19604.3|19616.1|19612.1|19606.7|19602.7|44
1635919500000|2021-11-03 06:05:00|19606.7|19602.7|19603.6|19599.6|19609.8|19605.8|19603.6|19599.6|26
1635919800000|2021-11-03 06:10:00|19598.9|19594.9|19600.4|19596.4|19602|19598|19598.9|19594.9|18
1635920100000|2021-11-03 06:15:00|19597.3|19593.3|19597.3|19593.3|19600.4|19596.4|19597.3|19593.3|14
1635920400000|2021-11-03 06:20:00|19594.2|19590.2|19595.8|19591.8|19600.4|19596.4|19594.2|19590.2|22
1635920700000|2021-11-03 06:25:00|19594.2|19590.2|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|15
1635921000000|2021-11-03 06:30:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19595.8|19591.8|10
1635921300000|2021-11-03 06:35:00|19603.6|19599.6|19602|19598|19605.1|19601.1|19600.4|19596.4|34
1635921600000|2021-11-03 06:40:00|19603.6|19599.6|19612.9|19608.9|19612.9|19608.9|19603.6|19599.6|19
1635921900000|2021-11-03 06:45:00|19611.4|19607.4|19612.9|19608.9|19617.6|19613.6|19611.4|19607.4|53
1635922200000|2021-11-03 06:50:00|19614.5|19610.5|19612.9|19608.9|19619.2|19615.2|19612.9|19608.9|44
1635922500000|2021-11-03 06:55:00|19614.5|19610.5|19619.2|19615.2|19622.3|19618.3|19612.9|19608.9|51
1635922800000|2021-11-03 07:00:00|19617.6|19613.6|19634.8|19630.8|19652|19648|19616.1|19612.1|262
1635923100000|2021-11-03 07:05:00|19628.6|19624.6|19625.4|19621.4|19644.2|19640.2|19625.4|19621.4|314
1635923400000|2021-11-03 07:10:00|19628.6|19624.6|19625.4|19621.4|19633.3|19629.3|19616.1|19612.1|295
1635923700000|2021-11-03 07:15:00|19628.6|19624.6|19623.9|19619.9|19628.6|19624.6|19603.6|19599.6|262
1635924000000|2021-11-03 07:20:00|19622.3|19618.3|19622.3|19618.3|19625.4|19621.4|19612.9|19608.9|354
1635924300000|2021-11-03 07:25:00|19625.4|19621.4|19619.2|19615.2|19625.4|19621.4|19609.8|19605.8|178
1635924600000|2021-11-03 07:30:00|19617.6|19613.6|19619.2|19615.2|19628.6|19624.6|19606.7|19602.7|207
1635924900000|2021-11-03 07:35:00|19620.8|19616.8|19606.7|19602.7|19622.3|19618.3|19597.3|19593.3|283
1635925200000|2021-11-03 07:40:00|19603.6|19599.6|19603.6|19599.6|19612.9|19608.9|19600.4|19596.4|132
1635925500000|2021-11-03 07:45:00|19606.7|19602.7|19603.6|19599.6|19612.9|19608.9|19603.6|19599.6|115
1635925800000|2021-11-03 07:50:00|19605.1|19601.1|19603.6|19599.6|19609.8|19605.8|19597.3|19593.3|185
1635926100000|2021-11-03 07:55:00|19606.7|19602.7|19597.3|19593.3|19606.7|19602.7|19597.3|19593.3|245
1635926400000|2021-11-03 08:00:00|19600.4|19596.4|19622.3|19618.3|19628.6|19624.6|19600.4|19596.4|471
1635926700000|2021-11-03 08:05:00|19625.4|19621.4|19622.3|19618.3|19628.6|19624.6|19619.2|19615.2|170
1635927000000|2021-11-03 08:10:00|19623.9|19619.9|19634.8|19630.8|19636.4|19632.4|19622.3|19618.3|154
1635927300000|2021-11-03 08:15:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19628.6|19624.6|229
1635927600000|2021-11-03 08:20:00|19639.5|19635.5|19647.3|19643.3|19647.3|19643.3|19631.7|19627.7|186
1635927900000|2021-11-03 08:25:00|19644.2|19640.2|19656.7|19652.7|19662.9|19658.9|19644.2|19640.2|284
1635928200000|2021-11-03 08:30:00|19659.8|19655.8|19662.9|19658.9|19673.9|19669.9|19656.7|19652.7|147
1635928500000|2021-11-03 08:35:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19653.6|19649.6|325
1635928800000|2021-11-03 08:40:00|19669.2|19665.2|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|192
1635929100000|2021-11-03 08:45:00|19675.4|19671.4|19678.6|19674.6|19684.8|19680.8|19672.3|19668.3|304
1635929400000|2021-11-03 08:50:00|19681.7|19677.7|19678.6|19674.6|19686.4|19682.4|19669.2|19665.2|476
1635929700000|2021-11-03 08:55:00|19675.4|19671.4|19653.6|19649.6|19675.4|19671.4|19652|19648|722
1635930000000|2021-11-03 09:00:00|19656.7|19652.7|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|575
1635930300000|2021-11-03 09:05:00|19644.2|19640.2|19653.6|19649.6|19655.1|19651.1|19637.9|19633.9|237
1635930600000|2021-11-03 09:10:00|19656.7|19652.7|19650.4|19646.4|19662.9|19658.9|19650.4|19646.4|243
1635930900000|2021-11-03 09:15:00|19653.6|19649.6|19641.1|19637.1|19659.8|19655.8|19641.1|19637.1|322
1635931200000|2021-11-03 09:20:00|19642.6|19638.6|19653.6|19649.6|19656.7|19652.7|19642.6|19638.6|141
1635931500000|2021-11-03 09:25:00|19656.7|19652.7|19669.2|19665.2|19669.2|19665.2|19653.6|19649.6|315
1635931800000|2021-11-03 09:30:00|19666.1|19662.1|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|358
1635932100000|2021-11-03 09:35:00|19666.1|19662.1|19659.8|19655.8|19669.2|19665.2|19659.8|19655.8|554
1635932400000|2021-11-03 09:40:00|19662.9|19658.9|19659.8|19655.8|19664.5|19660.5|19644.2|19640.2|621
1635932700000|2021-11-03 09:45:00|19661.4|19657.4|19650.4|19646.4|19662.9|19658.9|19650.4|19646.4|270
1635933000000|2021-11-03 09:50:00|19647.3|19643.3|19637.9|19633.9|19653.6|19649.6|19634.8|19630.8|233
1635933300000|2021-11-03 09:55:00|19634.8|19630.8|19631.7|19627.7|19636.4|19632.4|19631.7|19627.7|110
1635933600000|2021-11-03 10:00:00|19633.3|19629.3|19634.8|19630.8|19648.9|19644.9|19628.6|19624.6|384
1635933900000|2021-11-03 10:05:00|19637.9|19633.9|19647.3|19643.3|19647.3|19643.3|19634.8|19630.8|187
1635934200000|2021-11-03 10:10:00|19644.2|19640.2|19637.9|19633.9|19647.3|19643.3|19631.7|19627.7|278
1635934500000|2021-11-03 10:15:00|19641.1|19637.1|19641.1|19637.1|19647.3|19643.3|19634.8|19630.8|247
1635934800000|2021-11-03 10:20:00|19637.9|19633.9|19625.4|19621.4|19637.9|19633.9|19625.4|19621.4|291
1635935100000|2021-11-03 10:25:00|19628.6|19624.6|19628.6|19624.6|19634.8|19630.8|19625.4|19621.4|204
1635935400000|2021-11-03 10:30:00|19627|19623|19647.3|19643.3|19647.3|19643.3|19625.4|19621.4|228
1635935700000|2021-11-03 10:35:00|19644.2|19640.2|19637.9|19633.9|19647.3|19643.3|19637.9|19633.9|88
1635936000000|2021-11-03 10:40:00|19639.5|19635.5|19631.7|19627.7|19641.1|19637.1|19622.3|19618.3|398
1635936300000|2021-11-03 10:45:00|19628.6|19624.6|19631.7|19627.7|19634.8|19630.8|19625.4|19621.4|135
1635936600000|2021-11-03 10:50:00|19633.3|19629.3|19625.4|19621.4|19634.8|19630.8|19622.3|19618.3|210
1635936900000|2021-11-03 10:55:00|19627|19623|19622.3|19618.3|19628.6|19624.6|19612.9|19608.9|250
1635937200000|2021-11-03 11:00:00|19619.2|19615.2|19628.6|19624.6|19628.6|19624.6|19619.2|19615.2|278
1635937500000|2021-11-03 11:05:00|19625.4|19621.4|19609.8|19605.8|19631.7|19627.7|19609.8|19605.8|272
1635937800000|2021-11-03 11:10:00|19611.4|19607.4|19616.1|19612.1|19619.2|19615.2|19603.6|19599.6|211
1635938100000|2021-11-03 11:15:00|19617.6|19613.6|19622.3|19618.3|19634.8|19630.8|19616.1|19612.1|225
1635938400000|2021-11-03 11:20:00|19619.2|19615.2|19622.3|19618.3|19631.7|19627.7|19619.2|19615.2|134
1635938700000|2021-11-03 11:25:00|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|19619.2|19615.2|96
1635939000000|2021-11-03 11:30:00|19628.6|19624.6|19609.8|19605.8|19631.7|19627.7|19609.8|19605.8|232
1635939300000|2021-11-03 11:35:00|19612.9|19608.9|19619.2|19615.2|19622.3|19618.3|19609.8|19605.8|161
1635939600000|2021-11-03 11:40:00|19622.3|19618.3|19619.2|19615.2|19630.1|19626.1|19619.2|19615.2|229
1635939900000|2021-11-03 11:45:00|19622.3|19618.3|19622.3|19618.3|19631.7|19627.7|19619.2|19615.2|215
1635940200000|2021-11-03 11:50:00|19623.9|19619.9|19634.8|19630.8|19634.8|19630.8|19616.1|19612.1|433
1635940500000|2021-11-03 11:55:00|19631.7|19627.7|19612.9|19608.9|19634.8|19630.8|19600.4|19596.4|489
1635940800000|2021-11-03 12:00:00|19614.5|19610.5|19625.4|19621.4|19634.8|19630.8|19612.9|19608.9|673
1635941100000|2021-11-03 12:05:00|19623.9|19619.9|19628.6|19624.6|19631.7|19627.7|19619.2|19615.2|418
1635941400000|2021-11-03 12:10:00|19631.7|19627.7|19616.1|19612.1|19631.7|19627.7|19614.5|19610.5|335
1635941700000|2021-11-03 12:15:00|19617.6|19613.6|19612.9|19608.9|19619.2|19615.2|19600.4|19596.4|687
1635942000000|2021-11-03 12:20:00|19609.8|19605.8|19612.9|19608.9|19628.6|19624.6|19600.4|19596.4|982
1635942300000|2021-11-03 12:25:00|19614.5|19610.5|19616.1|19612.1|19628.6|19624.6|19609.8|19605.8|622
1635942600000|2021-11-03 12:30:00|19617.6|19613.6|19622.3|19618.3|19650.4|19646.4|19616.1|19612.1|1544
1635942900000|2021-11-03 12:35:00|19625.4|19621.4|19644.2|19640.2|19647.3|19643.3|19616.1|19612.1|952
1635943200000|2021-11-03 12:40:00|19647.3|19643.3|19634.8|19630.8|19647.3|19643.3|19631.7|19627.7|870
1635943500000|2021-11-03 12:45:00|19637.9|19633.9|19641.1|19637.1|19653.6|19649.6|19631.7|19627.7|570
1635943800000|2021-11-03 12:50:00|19644.2|19640.2|19644.2|19640.2|19653.6|19649.6|19639.5|19635.5|530
1635944100000|2021-11-03 12:55:00|19641.1|19637.1|19628.6|19624.6|19647.3|19643.3|19628.6|19624.6|784
1635944400000|2021-11-03 13:00:00|19630.1|19626.1|19647.3|19643.3|19650.4|19646.4|19630.1|19626.1|743
1635944700000|2021-11-03 13:05:00|19644.2|19640.2|19659.8|19655.8|19659.8|19655.8|19637.9|19633.9|570
1635945000000|2021-11-03 13:10:00|19662.9|19658.9|19653.6|19649.6|19667.6|19663.6|19647.3|19643.3|651
1635945300000|2021-11-03 13:15:00|19655.1|19651.1|19653.6|19649.6|19662.9|19658.9|19650.4|19646.4|228
1635945600000|2021-11-03 13:20:00|19656.7|19652.7|19650.4|19646.4|19656.7|19652.7|19637.9|19633.9|586
1635945900000|2021-11-03 13:25:00|19653.6|19649.6|19666.1|19662.1|19672.3|19668.3|19647.3|19643.3|758
1635946200000|2021-11-03 13:30:00|19662.9|19658.9|19666.1|19662.1|19681.7|19677.7|19662.9|19658.9|1085
1635946500000|2021-11-03 13:35:00|19669.2|19665.2|19662.9|19658.9|19672.3|19668.3|19653.6|19649.6|893
1635946800000|2021-11-03 13:40:00|19659.8|19655.8|19650.4|19646.4|19669.2|19665.2|19645.8|19641.8|581
1635947100000|2021-11-03 13:45:00|19653.6|19649.6|19637.9|19633.9|19653.6|19649.6|19634.8|19630.8|681
1635947400000|2021-11-03 13:50:00|19634.8|19630.8|19637.9|19633.9|19647.3|19643.3|19630.1|19626.1|512
1635947700000|2021-11-03 13:55:00|19634.8|19630.8|19617.6|19613.6|19637.9|19633.9|19609.8|19605.8|508
1635948000000|2021-11-03 14:00:00|19587.9|19583.9|19625.4|19621.4|19633.3|19629.3|19578.6|19574.6|1726
1635948300000|2021-11-03 14:05:00|19623.9|19619.9|19591.1|19587.1|19634.8|19630.8|19591.1|19587.1|1186
1635948600000|2021-11-03 14:10:00|19594.2|19590.2|19619.2|19615.2|19631.7|19627.7|19594.2|19590.2|1207
1635948900000|2021-11-03 14:15:00|19622.3|19618.3|19609.8|19605.8|19628.6|19624.6|19606.7|19602.7|1252
1635949200000|2021-11-03 14:20:00|19612.9|19608.9|19603.6|19599.6|19625.4|19621.4|19600.4|19596.4|772
1635949500000|2021-11-03 14:25:00|19606.7|19602.7|19594.2|19590.2|19612.9|19608.9|19591.1|19587.1|834
1635949800000|2021-11-03 14:30:00|19597.3|19593.3|19581.7|19577.7|19609.8|19605.8|19578.6|19574.6|876
1635950100000|2021-11-03 14:35:00|19584.8|19580.8|19578.6|19574.6|19594.2|19590.2|19578.6|19574.6|578
1635950400000|2021-11-03 14:40:00|19577|19573|19589.5|19585.5|19591.1|19587.1|19577|19573|660
1635950700000|2021-11-03 14:45:00|19587.9|19583.9|19606.7|19602.7|19606.7|19602.7|19587.9|19583.9|608
1635951000000|2021-11-03 14:50:00|19600.4|19596.4|19581.7|19577.7|19606.7|19602.7|19581.7|19577.7|632
1635951300000|2021-11-03 14:55:00|19583.3|19579.3|19575.4|19571.4|19587.9|19583.9|19559.8|19555.8|897
1635951600000|2021-11-03 15:00:00|19581.7|19577.7|19572.3|19568.3|19584.8|19580.8|19569.2|19565.2|1039
1635951900000|2021-11-03 15:05:00|19573.9|19569.9|19584.8|19580.8|19591.1|19587.1|19573.9|19569.9|742
1635952200000|2021-11-03 15:10:00|19581.7|19577.7|19578.6|19574.6|19587.9|19583.9|19572.3|19568.3|678
1635952500000|2021-11-03 15:15:00|19575.4|19571.4|19594.2|19590.2|19597.3|19593.3|19575.4|19571.4|686
1635952800000|2021-11-03 15:20:00|19597.3|19593.3|19609.8|19605.8|19609.8|19605.8|19597.3|19593.3|459
1635953100000|2021-11-03 15:25:00|19612.9|19608.9|19609.8|19605.8|19616.1|19612.1|19603.6|19599.6|503
1635953400000|2021-11-03 15:30:00|19608.3|19604.3|19594.2|19590.2|19609.8|19605.8|19594.2|19590.2|330
1635953700000|2021-11-03 15:35:00|19591.1|19587.1|19591.1|19587.1|19597.3|19593.3|19584.8|19580.8|483
1635954000000|2021-11-03 15:40:00|19594.2|19590.2|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|436
1635954300000|2021-11-03 15:45:00|19587.9|19583.9|19594.2|19590.2|19600.4|19596.4|19587.9|19583.9|450
1635954600000|2021-11-03 15:50:00|19597.3|19593.3|19594.2|19590.2|19600.4|19596.4|19591.1|19587.1|322
1635954900000|2021-11-03 15:55:00|19591.1|19587.1|19603.6|19599.6|19606.7|19602.7|19587.9|19583.9|538
1635955200000|2021-11-03 16:00:00|19600.4|19596.4|19603.6|19599.6|19603.6|19599.6|19597.3|19593.3|519
1635955500000|2021-11-03 16:05:00|19606.7|19602.7|19619.2|19615.2|19619.2|19615.2|19603.6|19599.6|568
1635955800000|2021-11-03 16:10:00|19620.8|19616.8|19622.3|19618.3|19625.4|19621.4|19612.9|19608.9|555
1635956100000|2021-11-03 16:15:00|19620.8|19616.8|19609.8|19605.8|19622.3|19618.3|19609.8|19605.8|272
1635956400000|2021-11-03 16:20:00|19612.9|19608.9|19617.6|19613.6|19622.3|19618.3|19611.4|19607.4|309
1635956700000|2021-11-03 16:25:00|19616.1|19612.1|19612.9|19608.9|19616.1|19612.1|19606.7|19602.7|223
1635957000000|2021-11-03 16:30:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19612.9|19608.9|366
1635957300000|2021-11-03 16:35:00|19619.2|19615.2|19619.2|19615.2|19622.3|19618.3|19612.9|19608.9|301
1635957600000|2021-11-03 16:40:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19616.1|19612.1|384
1635957900000|2021-11-03 16:45:00|19612.9|19608.9|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|529
1635958200000|2021-11-03 16:50:00|19616.1|19612.1|19622.3|19618.3|19622.3|19618.3|19616.1|19612.1|367
1635958500000|2021-11-03 16:55:00|19620.8|19616.8|19628.6|19624.6|19630.1|19626.1|19620.8|19616.8|221
1635958800000|2021-11-03 17:00:00|19625.4|19621.4|19612.9|19608.9|19625.4|19621.4|19612.9|19608.9|271
1635959100000|2021-11-03 17:05:00|19609.8|19605.8|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|327
1635959400000|2021-11-03 17:10:00|19616.1|19612.1|19625.4|19621.4|19625.4|19621.4|19609.8|19605.8|571
1635959700000|2021-11-03 17:15:00|19622.3|19618.3|19625.4|19621.4|19628.6|19624.6|19622.3|19618.3|287
1635960000000|2021-11-03 17:20:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19616.1|19612.1|239
1635960300000|2021-11-03 17:25:00|19623.9|19619.9|19625.4|19621.4|19625.4|19621.4|19622.3|19618.3|96
1635960600000|2021-11-03 17:30:00|19628.6|19624.6|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|333
1635960900000|2021-11-03 17:35:00|19631.7|19627.7|19622.3|19618.3|19631.7|19627.7|19619.2|19615.2|197
1635961200000|2021-11-03 17:40:00|19625.4|19621.4|19619.2|19615.2|19625.4|19621.4|19616.1|19612.1|345
1635961500000|2021-11-03 17:45:00|19616.1|19612.1|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|516
1635961800000|2021-11-03 17:50:00|19609.8|19605.8|19619.2|19615.2|19628.6|19624.6|19609.8|19605.8|545
1635962100000|2021-11-03 17:55:00|19617.6|19613.6|19611.4|19607.4|19622.3|19618.3|19608.3|19604.3|306
1635962400000|2021-11-03 18:00:00|19609.8|19605.8|19600.4|19596.4|19630.1|19626.1|19592.6|19588.6|1454
1635962700000|2021-11-03 18:05:00|19603.6|19599.6|19462.9|19458.9|19609.8|19605.8|19434.8|19430.8|2629
1635963000000|2021-11-03 18:10:00|19459.8|19455.8|19425.4|19421.4|19478.6|19474.6|19425.4|19421.4|2042
1635963300000|2021-11-03 18:15:00|19422.3|19418.3|19441.1|19437.1|19444.2|19440.2|19403.6|19399.6|1941
1635963600000|2021-11-03 18:20:00|19437.9|19433.9|19487.9|19483.9|19494.2|19490.2|19431.7|19427.7|1885
1635963900000|2021-11-03 18:25:00|19491.1|19487.1|19444.2|19440.2|19497.3|19493.3|19428.6|19424.6|1882
1635964200000|2021-11-03 18:30:00|19428.6|19424.6|19453.6|19449.6|19462.9|19458.9|19425.4|19421.4|1891
1635964500000|2021-11-03 18:35:00|19456.7|19452.7|19462.9|19458.9|19470.8|19466.8|19444.2|19440.2|1281
1635964800000|2021-11-03 18:40:00|19466.1|19462.1|19469.2|19465.2|19475.4|19471.4|19447.3|19443.3|1095
1635965100000|2021-11-03 18:45:00|19472.3|19468.3|19450.4|19446.4|19484.8|19480.8|19450.4|19446.4|1543
1635965400000|2021-11-03 18:50:00|19453.6|19449.6|19478.6|19474.6|19481.7|19477.7|19437.9|19433.9|1921
1635965700000|2021-11-03 18:55:00|19481.7|19477.7|19453.6|19449.6|19484.8|19480.8|19447.3|19443.3|2666
1635966000000|2021-11-03 19:00:00|19458.3|19454.3|19412.9|19408.9|19458.3|19454.3|19412.9|19408.9|1606
1635966300000|2021-11-03 19:05:00|19416.1|19412.1|19400.4|19396.4|19422.3|19418.3|19397.3|19393.3|1482
1635966600000|2021-11-03 19:10:00|19398.9|19394.9|19400.4|19396.4|19412.9|19408.9|19394.2|19390.2|852
1635966900000|2021-11-03 19:15:00|19398.9|19394.9|19406.7|19402.7|19419.2|19415.2|19397.3|19393.3|833
1635967200000|2021-11-03 19:20:00|19403.6|19399.6|19403.6|19399.6|19416.1|19412.1|19400.4|19396.4|939
1635967500000|2021-11-03 19:25:00|19400.4|19396.4|19397.3|19393.3|19409.8|19405.8|19394.2|19390.2|906
1635967800000|2021-11-03 19:30:00|19394.2|19390.2|19391.1|19387.1|19403.6|19399.6|19384.8|19380.8|695
1635968100000|2021-11-03 19:35:00|19387.9|19383.9|19416.1|19412.1|19416.1|19412.1|19387.9|19383.9|733
1635968400000|2021-11-03 19:40:00|19412.9|19408.9|19422.3|19418.3|19431.7|19427.7|19403.6|19399.6|1825
1635968700000|2021-11-03 19:45:00|19419.2|19415.2|19409.8|19405.8|19434.8|19430.8|19406.7|19402.7|965
1635969000000|2021-11-03 19:50:00|19408.3|19404.3|19409.8|19405.8|19419.2|19415.2|19403.6|19399.6|812
1635969300000|2021-11-03 19:55:00|19406.7|19402.7|19359.8|19355.8|19406.7|19402.7|19353.6|19349.6|1894
1635969600000|2021-11-03 20:00:00|19356.7|19352.7|19319.2|19315.2|19369.2|19365.2|19319.2|19315.2|1564
1635969900000|2021-11-03 20:05:00|19316.1|19312.1|19334.8|19330.8|19334.8|19330.8|19297.3|19293.3|1240
1635970200000|2021-11-03 20:10:00|19331.7|19327.7|19275.4|19271.4|19334.8|19330.8|19272.3|19268.3|1581
1635970500000|2021-11-03 20:15:00|19278.6|19274.6|19297.3|19293.3|19300.4|19296.4|19273.9|19269.9|653
1635970800000|2021-11-03 20:20:00|19298.9|19294.9|19303.6|19299.6|19306.7|19302.7|19291.1|19287.1|549
1635971100000|2021-11-03 20:25:00|19306.7|19302.7|19294.2|19290.2|19312.9|19308.9|19291.1|19287.1|941
1635971400000|2021-11-03 20:30:00|19295.8|19291.8|19284.8|19280.8|19297.3|19293.3|19275.4|19271.4|607
1635971700000|2021-11-03 20:35:00|19287.9|19283.9|19294.2|19290.2|19300.4|19296.4|19280.1|19276.1|384
1635972000000|2021-11-03 20:40:00|19297.3|19293.3|19306.7|19302.7|19312.9|19308.9|19294.2|19290.2|484
1635972300000|2021-11-03 20:45:00|19303.6|19299.6|19306.7|19302.7|19309.8|19305.8|19297.3|19293.3|186
1635972600000|2021-11-03 20:50:00|19308.3|19304.3|19319.2|19315.2|19322.3|19318.3|19303.6|19299.6|450
1635972900000|2021-11-03 20:55:00|19322.3|19318.3|19312.9|19308.9|19325.4|19321.4|19312.9|19308.9|518
1635976800000|2021-11-03 22:00:00|19309.8|19305.8|19327|19323|19334.8|19330.8|19309.8|19305.8|138
1635977100000|2021-11-03 22:05:00|19328.6|19324.6|19314.5|19310.5|19328.6|19324.6|19312.9|19308.9|27
1635977400000|2021-11-03 22:10:00|19316.1|19312.1|19312.9|19308.9|19317.6|19313.6|19312.9|19308.9|33
1635977700000|2021-11-03 22:15:00|19316.1|19312.1|19312.9|19308.9|19319.2|19315.2|19312.9|19308.9|28
1635978000000|2021-11-03 22:20:00|19314.5|19310.5|19314.5|19310.5|19316.1|19312.1|19312.9|19308.9|9
1635978300000|2021-11-03 22:25:00|19316.1|19312.1|19314.5|19310.5|19316.1|19312.1|19314.5|19310.5|8
1635978600000|2021-11-03 22:30:00|19312.9|19308.9|19317.6|19313.6|19317.6|19313.6|19311.4|19307.4|12
1635978900000|2021-11-03 22:35:00|19319.2|19315.2|19316.1|19312.1|19319.2|19315.2|19314.5|19310.5|8
1635979200000|2021-11-03 22:40:00|19317.6|19313.6|19314.5|19310.5|19322.3|19318.3|19312.9|19308.9|51
1635979500000|2021-11-03 22:45:00|19312.9|19308.9|19320.8|19316.8|19322.3|19318.3|19312.9|19308.9|16
1635979800000|2021-11-03 22:50:00|19322.3|19318.3|19323.9|19319.9|19325.4|19321.4|19322.3|19318.3|20
1635980100000|2021-11-03 22:55:00|19325.4|19321.4|19333.3|19329.3|19334.8|19330.8|19325.4|19321.4|29
1635980400000|2021-11-03 23:00:00|19334.8|19330.8|19328.6|19324.6|19334.8|19330.8|19328.6|19324.6|59
1635980700000|2021-11-03 23:05:00|19330.1|19326.1|19328.6|19324.6|19333.3|19329.3|19325.4|19321.4|20
1635981000000|2021-11-03 23:10:00|19330.1|19326.1|19336.4|19332.4|19337.9|19333.9|19330.1|19326.1|32
1635981300000|2021-11-03 23:15:00|19337.9|19333.9|19339.5|19335.5|19344.2|19340.2|19336.4|19332.4|26
1635981600000|2021-11-03 23:20:00|19337.9|19333.9|19341.1|19337.1|19345.8|19341.8|19336.4|19332.4|17
1635981900000|2021-11-03 23:25:00|19342.6|19338.6|19339.5|19335.5|19344.2|19340.2|19337.9|19333.9|41
1635982200000|2021-11-03 23:30:00|19337.9|19333.9|19347.3|19343.3|19350.4|19346.4|19337.9|19333.9|79
1635982500000|2021-11-03 23:35:00|19345.8|19341.8|19350.4|19346.4|19350.4|19346.4|19341.1|19337.1|56
1635982800000|2021-11-03 23:40:00|19352|19348|19345.8|19341.8|19353.6|19349.6|19345.8|19341.8|43
1635983100000|2021-11-03 23:45:00|19344.2|19340.2|19347.3|19343.3|19347.3|19343.3|19337.9|19333.9|36
1635983400000|2021-11-03 23:50:00|19345.8|19341.8|19350.4|19346.4|19350.4|19346.4|19342.6|19338.6|10
1635983700000|2021-11-03 23:55:00|19347.3|19343.3|19356.7|19352.7|19356.7|19352.7|19347.3|19343.3|98
1635984000000|2021-11-04 00:00:00|19358.3|19354.3|19366.1|19362.1|19369.2|19365.2|19358.3|19354.3|69
1635984300000|2021-11-04 00:05:00|19364.5|19360.5|19356.7|19352.7|19366.1|19362.1|19356.7|19352.7|91
1635984600000|2021-11-04 00:10:00|19352|19348|19355.1|19351.1|19356.7|19352.7|19347.3|19343.3|88
1635984900000|2021-11-04 00:15:00|19356.7|19352.7|19362.9|19358.9|19362.9|19358.9|19347.3|19343.3|104
1635985200000|2021-11-04 00:20:00|19359.8|19355.8|19369.2|19365.2|19372.3|19368.3|19359.8|19355.8|39
1635985500000|2021-11-04 00:25:00|19367.6|19363.6|19362.9|19358.9|19369.2|19365.2|19361.4|19357.4|18
1635985800000|2021-11-04 00:30:00|19361.4|19357.4|19356.7|19352.7|19362.9|19358.9|19353.6|19349.6|41
1635986100000|2021-11-04 00:35:00|19353.6|19349.6|19350.4|19346.4|19355.1|19351.1|19347.3|19343.3|16
1635986400000|2021-11-04 00:40:00|19348.9|19344.9|19337.9|19333.9|19350.4|19346.4|19337.9|19333.9|51
1635986700000|2021-11-04 00:45:00|19339.5|19335.5|19337.9|19333.9|19341.1|19337.1|19334.8|19330.8|49
1635987000000|2021-11-04 00:50:00|19339.5|19335.5|19334.8|19330.8|19339.5|19335.5|19334.8|19330.8|23
1635987300000|2021-11-04 00:55:00|19336.4|19332.4|19319.2|19315.2|19336.4|19332.4|19319.2|19315.2|81
1635987600000|2021-11-04 01:00:00|19322.3|19318.3|19319.2|19315.2|19322.3|19318.3|19306.7|19302.7|225
1635987900000|2021-11-04 01:05:00|19316.1|19312.1|19309.8|19305.8|19317.6|19313.6|19309.8|19305.8|47
1635988200000|2021-11-04 01:10:00|19308.3|19304.3|19311.4|19307.4|19311.4|19307.4|19303.6|19299.6|51
1635988500000|2021-11-04 01:15:00|19309.8|19305.8|19325.4|19321.4|19331.7|19327.7|19309.8|19305.8|118
1635988800000|2021-11-04 01:20:00|19323.9|19319.9|19328.6|19324.6|19330.1|19326.1|19312.9|19308.9|132
1635989100000|2021-11-04 01:25:00|19327|19323|19328.6|19324.6|19331.7|19327.7|19322.3|19318.3|51
1635989400000|2021-11-04 01:30:00|19330.1|19326.1|19328.6|19324.6|19334.8|19330.8|19327|19323|79
1635989700000|2021-11-04 01:35:00|19327|19323|19322.3|19318.3|19327|19323|19319.2|19315.2|60
1635990000000|2021-11-04 01:40:00|19320.8|19316.8|19306.7|19302.7|19320.8|19316.8|19306.7|19302.7|76
1635990300000|2021-11-04 01:45:00|19303.6|19299.6|19309.8|19305.8|19312.9|19308.9|19303.6|19299.6|101
1635990600000|2021-11-04 01:50:00|19308.3|19304.3|19308.3|19304.3|19309.8|19305.8|19297.3|19293.3|44
1635990900000|2021-11-04 01:55:00|19306.7|19302.7|19294.2|19290.2|19306.7|19302.7|19294.2|19290.2|122
1635991200000|2021-11-04 02:00:00|19295.8|19291.8|19291.1|19287.1|19298.9|19294.9|19284.8|19280.8|115
1635991500000|2021-11-04 02:05:00|19289.5|19285.5|19287.9|19283.9|19289.5|19285.5|19286.4|19282.4|25
1635991800000|2021-11-04 02:10:00|19289.5|19285.5|19284.8|19280.8|19289.5|19285.5|19284.8|19280.8|12
1635992100000|2021-11-04 02:15:00|19287.9|19283.9|19289.5|19285.5|19291.1|19287.1|19284.8|19280.8|24
1635992400000|2021-11-04 02:20:00|19291.1|19287.1|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|12
1635992700000|2021-11-04 02:25:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19284.8|19280.8|5
1635993000000|2021-11-04 02:30:00|19289.5|19285.5|19297.3|19293.3|19298.9|19294.9|19289.5|19285.5|71
1635993300000|2021-11-04 02:35:00|19298.9|19294.9|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|27
1635993600000|2021-11-04 02:40:00|19300.4|19296.4|19314.5|19310.5|19316.1|19312.1|19300.4|19296.4|25
1635993900000|2021-11-04 02:45:00|19316.1|19312.1|19314.5|19310.5|19319.2|19315.2|19311.4|19307.4|82
1635994200000|2021-11-04 02:50:00|19312.9|19308.9|19312.9|19308.9|19316.1|19312.1|19312.9|19308.9|6
1635994500000|2021-11-04 02:55:00|19311.4|19307.4|19312.9|19308.9|19317.6|19313.6|19309.8|19305.8|19
1635994800000|2021-11-04 03:00:00|19309.8|19305.8|19300.4|19296.4|19312.9|19308.9|19300.4|19296.4|27
1635995100000|2021-11-04 03:05:00|19302|19298|19302|19298|19303.6|19299.6|19300.4|19296.4|11
1635995400000|2021-11-04 03:10:00|19300.4|19296.4|19294.2|19290.2|19302|19298|19294.2|19290.2|34
1635995700000|2021-11-04 03:15:00|19297.3|19293.3|19303.6|19299.6|19306.7|19302.7|19297.3|19293.3|49
1635996000000|2021-11-04 03:20:00|19306.7|19302.7|19305.1|19301.1|19306.7|19302.7|19303.6|19299.6|71
1635996300000|2021-11-04 03:25:00|19303.6|19299.6|19306.7|19302.7|19308.3|19304.3|19303.6|19299.6|11
1635996600000|2021-11-04 03:30:00|19308.3|19304.3|19305.1|19301.1|19312.9|19308.9|19305.1|19301.1|141
1635996900000|2021-11-04 03:35:00|19306.7|19302.7|19292.6|19288.6|19306.7|19302.7|19291.1|19287.1|131
1635997200000|2021-11-04 03:40:00|19294.2|19290.2|19287.9|19283.9|19294.2|19290.2|19287.9|19283.9|90
1635997500000|2021-11-04 03:45:00|19284.8|19280.8|19287.9|19283.9|19287.9|19283.9|19283.3|19279.3|83
1635997800000|2021-11-04 03:50:00|19291.1|19287.1|19294.2|19290.2|19297.3|19293.3|19291.1|19287.1|68
1635998100000|2021-11-04 03:55:00|19291.1|19287.1|19289.5|19285.5|19292.6|19288.6|19287.9|19283.9|47
1635998400000|2021-11-04 04:00:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19284.8|19280.8|48
1635998700000|2021-11-04 04:05:00|19292.6|19288.6|19300.4|19296.4|19300.4|19296.4|19292.6|19288.6|43
1635999000000|2021-11-04 04:10:00|19298.9|19294.9|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|113
1635999300000|2021-11-04 04:15:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|99
1635999600000|2021-11-04 04:20:00|19295.8|19291.8|19294.2|19290.2|19297.3|19293.3|19294.2|19290.2|65
1635999900000|2021-11-04 04:25:00|19291.1|19287.1|19294.2|19290.2|19295.8|19291.8|19289.5|19285.5|73
1636000200000|2021-11-04 04:30:00|19291.1|19287.1|19300.4|19296.4|19303.6|19299.6|19291.1|19287.1|128
1636000500000|2021-11-04 04:35:00|19297.3|19293.3|19294.2|19290.2|19297.3|19293.3|19294.2|19290.2|78
1636000800000|2021-11-04 04:40:00|19292.6|19288.6|19284.8|19280.8|19292.6|19288.6|19284.8|19280.8|95
1636001100000|2021-11-04 04:45:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19287.9|19283.9|83
1636001400000|2021-11-04 04:50:00|19287.9|19283.9|19275.4|19271.4|19291.1|19287.1|19275.4|19271.4|134
1636001700000|2021-11-04 04:55:00|19278.6|19274.6|19275.4|19271.4|19278.6|19274.6|19272.3|19268.3|115
1636002000000|2021-11-04 05:00:00|19273.9|19269.9|19283.3|19279.3|19284.8|19280.8|19272.3|19268.3|69
1636002300000|2021-11-04 05:05:00|19284.8|19280.8|19291.1|19287.1|19291.1|19287.1|19283.3|19279.3|21
1636002600000|2021-11-04 05:10:00|19294.2|19290.2|19291.1|19287.1|19297.3|19293.3|19289.5|19285.5|103
1636002900000|2021-11-04 05:15:00|19294.2|19290.2|19291.1|19287.1|19294.2|19290.2|19291.1|19287.1|6
1636003200000|2021-11-04 05:20:00|19294.2|19290.2|19289.5|19285.5|19297.3|19293.3|19287.9|19283.9|20
1636003500000|2021-11-04 05:25:00|19291.1|19287.1|19294.2|19290.2|19294.2|19290.2|19287.9|19283.9|9
1636003800000|2021-11-04 05:30:00|19292.6|19288.6|19292.6|19288.6|19294.2|19290.2|19287.9|19283.9|10
1636004100000|2021-11-04 05:35:00|19291.1|19287.1|19292.6|19288.6|19297.3|19293.3|19291.1|19287.1|36
1636004400000|2021-11-04 05:40:00|19294.2|19290.2|19300.4|19296.4|19303.6|19299.6|19294.2|19290.2|41
1636004700000|2021-11-04 05:45:00|19303.6|19299.6|19298.9|19294.9|19303.6|19299.6|19297.3|19293.3|26
1636005000000|2021-11-04 05:50:00|19297.3|19293.3|19297.3|19293.3|19303.6|19299.6|19297.3|19293.3|16
1636005300000|2021-11-04 05:55:00|19295.8|19291.8|19267.6|19263.6|19297.3|19293.3|19266.1|19262.1|127
1636005600000|2021-11-04 06:00:00|19266.1|19262.1|19273.9|19269.9|19277|19273|19262.9|19258.9|186
1636005900000|2021-11-04 06:05:00|19272.3|19268.3|19270.8|19266.8|19278.6|19274.6|19266.1|19262.1|48
1636006200000|2021-11-04 06:10:00|19269.2|19265.2|19278.6|19274.6|19280.1|19276.1|19269.2|19265.2|30
1636006500000|2021-11-04 06:15:00|19272.3|19268.3|19278.6|19274.6|19278.6|19274.6|19266.1|19262.1|63
1636006800000|2021-11-04 06:20:00|19277|19273|19287.9|19283.9|19287.9|19283.9|19275.4|19271.4|50
1636007100000|2021-11-04 06:25:00|19286.4|19282.4|19281.7|19277.7|19286.4|19282.4|19281.7|19277.7|14
1636007400000|2021-11-04 06:30:00|19283.3|19279.3|19298.9|19294.9|19306.7|19302.7|19281.7|19277.7|118
1636007700000|2021-11-04 06:35:00|19297.3|19293.3|19308.3|19304.3|19309.8|19305.8|19289.5|19285.5|55
1636008000000|2021-11-04 06:40:00|19306.7|19302.7|19316.1|19312.1|19319.2|19315.2|19306.7|19302.7|65
1636008300000|2021-11-04 06:45:00|19317.6|19313.6|19327|19323|19327|19323|19312.9|19308.9|68
1636008600000|2021-11-04 06:50:00|19325.4|19321.4|19314.5|19310.5|19328.6|19324.6|19314.5|19310.5|96
1636008900000|2021-11-04 06:55:00|19316.1|19312.1|19303.6|19299.6|19316.1|19312.1|19303.6|19299.6|78
1636009200000|2021-11-04 07:00:00|19306.7|19302.7|19317.6|19313.6|19325.4|19321.4|19300.4|19296.4|217
1636009500000|2021-11-04 07:05:00|19319.2|19315.2|19312.9|19308.9|19325.4|19321.4|19309.8|19305.8|331
1636009800000|2021-11-04 07:10:00|19316.1|19312.1|19306.7|19302.7|19319.2|19315.2|19306.7|19302.7|145
1636010100000|2021-11-04 07:15:00|19303.6|19299.6|19303.6|19299.6|19306.7|19302.7|19295.8|19291.8|207
1636010400000|2021-11-04 07:20:00|19300.4|19296.4|19309.8|19305.8|19309.8|19305.8|19297.3|19293.3|174
1636010700000|2021-11-04 07:25:00|19306.7|19302.7|19297.3|19293.3|19308.3|19304.3|19287.9|19283.9|118
1636011000000|2021-11-04 07:30:00|19298.9|19294.9|19287.9|19283.9|19302|19298|19284.8|19280.8|301
1636011300000|2021-11-04 07:35:00|19284.8|19280.8|19283.3|19279.3|19300.4|19296.4|19283.3|19279.3|139
1636011600000|2021-11-04 07:40:00|19281.7|19277.7|19275.4|19271.4|19284.8|19280.8|19269.2|19265.2|146
1636011900000|2021-11-04 07:45:00|19277|19273|19287.9|19283.9|19291.1|19287.1|19275.4|19271.4|155
1636012200000|2021-11-04 07:50:00|19291.1|19287.1|19306.7|19302.7|19306.7|19302.7|19289.5|19285.5|112
1636012500000|2021-11-04 07:55:00|19305.1|19301.1|19309.8|19305.8|19309.8|19305.8|19292.6|19288.6|101
1636012800000|2021-11-04 08:00:00|19312.9|19308.9|19319.2|19315.2|19328.6|19324.6|19306.7|19302.7|476
1636013100000|2021-11-04 08:05:00|19320.8|19316.8|19331.7|19327.7|19334.8|19330.8|19316.1|19312.1|234
1636013400000|2021-11-04 08:10:00|19330.1|19326.1|19337.9|19333.9|19341.1|19337.1|19322.3|19318.3|202
1636013700000|2021-11-04 08:15:00|19341.1|19337.1|19350.4|19346.4|19353.6|19349.6|19337.9|19333.9|293
1636014000000|2021-11-04 08:20:00|19347.3|19343.3|19353.6|19349.6|19362.9|19358.9|19342.6|19338.6|465
1636014300000|2021-11-04 08:25:00|19355.1|19351.1|19362.9|19358.9|19369.2|19365.2|19353.6|19349.6|344
1636014600000|2021-11-04 08:30:00|19366.1|19362.1|19362.9|19358.9|19369.2|19365.2|19359.8|19355.8|179
1636014900000|2021-11-04 08:35:00|19366.1|19362.1|19381.7|19377.7|19383.3|19379.3|19366.1|19362.1|434
1636015200000|2021-11-04 08:40:00|19383.3|19379.3|19409.8|19405.8|19409.8|19405.8|19381.7|19377.7|462
1636015500000|2021-11-04 08:45:00|19412.9|19408.9|19425.4|19421.4|19428.6|19424.6|19412.9|19408.9|1223
1636015800000|2021-11-04 08:50:00|19428.6|19424.6|19422.3|19418.3|19428.6|19424.6|19412.9|19408.9|538
1636016100000|2021-11-04 08:55:00|19425.4|19421.4|19400.4|19396.4|19427|19423|19397.3|19393.3|328
1636016400000|2021-11-04 09:00:00|19398.9|19394.9|19387.9|19383.9|19406.7|19402.7|19387.9|19383.9|341
1636016700000|2021-11-04 09:05:00|19391.1|19387.1|19394.2|19390.2|19400.4|19396.4|19387.9|19383.9|211
1636017000000|2021-11-04 09:10:00|19392.6|19388.6|19397.3|19393.3|19398.9|19394.9|19391.1|19387.1|85
1636017300000|2021-11-04 09:15:00|19394.2|19390.2|19394.2|19390.2|19397.3|19393.3|19391.1|19387.1|134
1636017600000|2021-11-04 09:20:00|19397.3|19393.3|19391.1|19387.1|19397.3|19393.3|19381.7|19377.7|230
1636017900000|2021-11-04 09:25:00|19394.2|19390.2|19394.2|19390.2|19400.4|19396.4|19387.9|19383.9|206
1636018200000|2021-11-04 09:30:00|19392.6|19388.6|19378.6|19374.6|19394.2|19390.2|19369.2|19365.2|770
1636018500000|2021-11-04 09:35:00|19381.7|19377.7|19387.9|19383.9|19391.1|19387.1|19381.7|19377.7|156
1636018800000|2021-11-04 09:40:00|19391.1|19387.1|19400.4|19396.4|19403.6|19399.6|19387.9|19383.9|206
1636019100000|2021-11-04 09:45:00|19402|19398|19378.6|19374.6|19402|19398|19372.3|19368.3|322
1636019400000|2021-11-04 09:50:00|19375.4|19371.4|19391.1|19387.1|19394.2|19390.2|19375.4|19371.4|374
1636019700000|2021-11-04 09:55:00|19389.5|19385.5|19417.6|19413.6|19419.2|19415.2|19389.5|19385.5|463
1636020000000|2021-11-04 10:00:00|19419.2|19415.2|19403.6|19399.6|19425.4|19421.4|19403.6|19399.6|290
1636020300000|2021-11-04 10:05:00|19405.1|19401.1|19409.8|19405.8|19409.8|19405.8|19400.4|19396.4|143
1636020600000|2021-11-04 10:10:00|19408.3|19404.3|19412.9|19408.9|19412.9|19408.9|19406.7|19402.7|168
1636020900000|2021-11-04 10:15:00|19409.8|19405.8|19406.7|19402.7|19412.9|19408.9|19403.6|19399.6|81
1636021200000|2021-11-04 10:20:00|19409.8|19405.8|19412.9|19408.9|19412.9|19408.9|19397.3|19393.3|277
1636021500000|2021-11-04 10:25:00|19411.4|19407.4|19416.1|19412.1|19416.1|19412.1|19409.8|19405.8|185
1636021800000|2021-11-04 10:30:00|19419.2|19415.2|19411.4|19407.4|19419.2|19415.2|19409.8|19405.8|97
1636022100000|2021-11-04 10:35:00|19409.8|19405.8|19412.9|19408.9|19412.9|19408.9|19406.7|19402.7|140
1636022400000|2021-11-04 10:40:00|19411.4|19407.4|19412.9|19408.9|19416.1|19412.1|19406.7|19402.7|119
1636022700000|2021-11-04 10:45:00|19414.5|19410.5|19428.6|19424.6|19431.7|19427.7|19412.9|19408.9|571
1636023000000|2021-11-04 10:50:00|19431.7|19427.7|19431.7|19427.7|19434.8|19430.8|19425.4|19421.4|523
1636023300000|2021-11-04 10:55:00|19434.8|19430.8|19425.4|19421.4|19437.9|19433.9|19422.3|19418.3|354
1636023600000|2021-11-04 11:00:00|19428.6|19424.6|19422.3|19418.3|19428.6|19424.6|19422.3|19418.3|111
1636023900000|2021-11-04 11:05:00|19419.2|19415.2|19403.6|19399.6|19422.3|19418.3|19403.6|19399.6|214
1636024200000|2021-11-04 11:10:00|19400.4|19396.4|19403.6|19399.6|19406.7|19402.7|19397.3|19393.3|252
1636024500000|2021-11-04 11:15:00|19406.7|19402.7|19412.9|19408.9|19416.1|19412.1|19406.7|19402.7|241
1636024800000|2021-11-04 11:20:00|19416.1|19412.1|19403.6|19399.6|19419.2|19415.2|19400.4|19396.4|151
1636025100000|2021-11-04 11:25:00|19397.3|19393.3|19384.8|19380.8|19397.3|19393.3|19384.8|19380.8|374
1636025400000|2021-11-04 11:30:00|19381.7|19377.7|19397.3|19393.3|19397.3|19393.3|19381.7|19377.7|310
1636025700000|2021-11-04 11:35:00|19394.2|19390.2|19403.6|19399.6|19409.8|19405.8|19394.2|19390.2|417
1636026000000|2021-11-04 11:40:00|19400.4|19396.4|19403.6|19399.6|19409.8|19405.8|19400.4|19396.4|298
1636026300000|2021-11-04 11:45:00|19400.4|19396.4|19397.3|19393.3|19403.6|19399.6|19394.2|19390.2|496
1636026600000|2021-11-04 11:50:00|19394.2|19390.2|19406.7|19402.7|19406.7|19402.7|19394.2|19390.2|369
1636026900000|2021-11-04 11:55:00|19409.8|19405.8|19422.3|19418.3|19422.3|19418.3|19409.8|19405.8|465
1636027200000|2021-11-04 12:00:00|19428.6|19424.6|19362.9|19358.9|19469.2|19465.2|19347.3|19343.3|2473
1636027500000|2021-11-04 12:05:00|19369.2|19365.2|19344.2|19340.2|19381.7|19377.7|19337.9|19333.9|1329
1636027800000|2021-11-04 12:10:00|19347.3|19343.3|19341.1|19337.1|19353.6|19349.6|19331.7|19327.7|1246
1636028100000|2021-11-04 12:15:00|19342.6|19338.6|19362.9|19358.9|19362.9|19358.9|19341.1|19337.1|892
1636028400000|2021-11-04 12:20:00|19369.2|19365.2|19403.6|19399.6|19406.7|19402.7|19366.1|19362.1|1225
1636028700000|2021-11-04 12:25:00|19400.4|19396.4|19358.3|19354.3|19403.6|19399.6|19358.3|19354.3|898
1636029000000|2021-11-04 12:30:00|19356.7|19352.7|19347.3|19343.3|19366.1|19362.1|19344.2|19340.2|824
1636029300000|2021-11-04 12:35:00|19344.2|19340.2|19319.2|19315.2|19347.3|19343.3|19319.2|19315.2|1188
1636029600000|2021-11-04 12:40:00|19322.3|19318.3|19331.7|19327.7|19337.9|19333.9|19311.4|19307.4|1160
1636029900000|2021-11-04 12:45:00|19328.6|19324.6|19384.8|19380.8|19384.8|19380.8|19328.6|19324.6|936
1636030200000|2021-11-04 12:50:00|19386.4|19382.4|19366.1|19362.1|19400.4|19396.4|19362.9|19358.9|994
1636030500000|2021-11-04 12:55:00|19362.9|19358.9|19378.6|19374.6|19384.8|19380.8|19356.7|19352.7|568
1636030800000|2021-11-04 13:00:00|19375.4|19371.4|19397.3|19393.3|19397.3|19393.3|19375.4|19371.4|725
1636031100000|2021-11-04 13:05:00|19394.2|19390.2|19403.6|19399.6|19406.7|19402.7|19384.8|19380.8|1010
1636031400000|2021-11-04 13:10:00|19406.7|19402.7|19394.2|19390.2|19419.2|19415.2|19391.1|19387.1|797
1636031700000|2021-11-04 13:15:00|19397.3|19393.3|19381.7|19377.7|19400.4|19396.4|19372.3|19368.3|947
1636032000000|2021-11-04 13:20:00|19384.8|19380.8|19387.9|19383.9|19394.2|19390.2|19381.7|19377.7|856
1636032300000|2021-11-04 13:25:00|19384.8|19380.8|19397.3|19393.3|19403.6|19399.6|19384.8|19380.8|866
1636032600000|2021-11-04 13:30:00|19400.4|19396.4|19412.9|19408.9|19428.6|19424.6|19397.3|19393.3|1178
1636032900000|2021-11-04 13:35:00|19414.5|19410.5|19419.2|19415.2|19425.4|19421.4|19403.6|19399.6|981
1636033200000|2021-11-04 13:40:00|19425.4|19421.4|19447.3|19443.3|19448.9|19444.9|19422.3|19418.3|736
1636033500000|2021-11-04 13:45:00|19444.2|19440.2|19434.8|19430.8|19447.3|19443.3|19431.7|19427.7|754
1636033800000|2021-11-04 13:50:00|19431.7|19427.7|19458.3|19454.3|19462.9|19458.9|19428.6|19424.6|674
1636034100000|2021-11-04 13:55:00|19456.7|19452.7|19478.6|19474.6|19481.7|19477.7|19456.7|19452.7|1187
1636034400000|2021-11-04 14:00:00|19475.4|19471.4|19466.1|19462.1|19484.8|19480.8|19459.8|19455.8|1042
1636034700000|2021-11-04 14:05:00|19469.2|19465.2|19469.2|19465.2|19475.4|19471.4|19459.8|19455.8|719
1636035000000|2021-11-04 14:10:00|19472.3|19468.3|19475.4|19471.4|19475.4|19471.4|19466.1|19462.1|1152
1636035300000|2021-11-04 14:15:00|19478.6|19474.6|19478.6|19474.6|19491.1|19487.1|19475.4|19471.4|1812
1636035600000|2021-11-04 14:20:00|19477|19473|19494.2|19490.2|19497.3|19493.3|19472.3|19468.3|1207
1636035900000|2021-11-04 14:25:00|19497.3|19493.3|19491.1|19487.1|19500.4|19496.4|19487.9|19483.9|654
1636036200000|2021-11-04 14:30:00|19487.9|19483.9|19516.1|19512.1|19516.1|19512.1|19478.6|19474.6|1318
1636036500000|2021-11-04 14:35:00|19514.5|19510.5|19509.8|19505.8|19528.6|19524.6|19503.6|19499.6|1089
1636036800000|2021-11-04 14:40:00|19512.9|19508.9|19500.4|19496.4|19516.1|19512.1|19497.3|19493.3|750
1636037100000|2021-11-04 14:45:00|19497.3|19493.3|19525.4|19521.4|19528.6|19524.6|19497.3|19493.3|759
1636037400000|2021-11-04 14:50:00|19523.9|19519.9|19512.9|19508.9|19528.6|19524.6|19508.3|19504.3|896
1636037700000|2021-11-04 14:55:00|19511.4|19507.4|19506.7|19502.7|19528.6|19524.6|19500.4|19496.4|950
1636038000000|2021-11-04 15:00:00|19508.3|19504.3|19509.8|19505.8|19512.9|19508.9|19494.2|19490.2|782
1636038300000|2021-11-04 15:05:00|19508.3|19504.3|19494.2|19490.2|19512.9|19508.9|19491.1|19487.1|827
1636038600000|2021-11-04 15:10:00|19497.3|19493.3|19484.8|19480.8|19497.3|19493.3|19481.7|19477.7|997
1636038900000|2021-11-04 15:15:00|19483.3|19479.3|19509.8|19505.8|19519.2|19515.2|19481.7|19477.7|2530
1636039200000|2021-11-04 15:20:00|19506.7|19502.7|19509.8|19505.8|19512.9|19508.9|19491.1|19487.1|1244
1636039500000|2021-11-04 15:25:00|19506.7|19502.7|19506.7|19502.7|19512.9|19508.9|19494.2|19490.2|762
1636039800000|2021-11-04 15:30:00|19509.8|19505.8|19512.9|19508.9|19516.1|19512.1|19500.4|19496.4|681
1636040100000|2021-11-04 15:35:00|19516.1|19512.1|19530.1|19526.1|19531.7|19527.7|19516.1|19512.1|655
1636040400000|2021-11-04 15:40:00|19531.7|19527.7|19534.8|19530.8|19537.9|19533.9|19522.3|19518.3|631
1636040700000|2021-11-04 15:45:00|19537.9|19533.9|19544.2|19540.2|19544.2|19540.2|19525.4|19521.4|648
1636041000000|2021-11-04 15:50:00|19541.1|19537.1|19537.9|19533.9|19547.3|19543.3|19537.9|19533.9|539
1636041300000|2021-11-04 15:55:00|19534.8|19530.8|19528.6|19524.6|19537.9|19533.9|19522.3|19518.3|770
1636041600000|2021-11-04 16:00:00|19525.4|19521.4|19522.3|19518.3|19537.9|19533.9|19519.2|19515.2|611
1636041900000|2021-11-04 16:05:00|19525.4|19521.4|19522.3|19518.3|19528.6|19524.6|19522.3|19518.3|428
1636042200000|2021-11-04 16:10:00|19525.4|19521.4|19522.3|19518.3|19525.4|19521.4|19516.1|19512.1|451
1636042500000|2021-11-04 16:15:00|19519.2|19515.2|19531.7|19527.7|19534.8|19530.8|19519.2|19515.2|508
1636042800000|2021-11-04 16:20:00|19534.8|19530.8|19531.7|19527.7|19544.2|19540.2|19531.7|19527.7|441
1636043100000|2021-11-04 16:25:00|19528.6|19524.6|19525.4|19521.4|19534.8|19530.8|19525.4|19521.4|500
1636043400000|2021-11-04 16:30:00|19528.6|19524.6|19534.8|19530.8|19541.1|19537.1|19527|19523|567
1636043700000|2021-11-04 16:35:00|19537.9|19533.9|19550.4|19546.4|19553.6|19549.6|19537.9|19533.9|535
1636044000000|2021-11-04 16:40:00|19547.3|19543.3|19534.8|19530.8|19547.3|19543.3|19534.8|19530.8|515
1636044300000|2021-11-04 16:45:00|19537.9|19533.9|19545.8|19541.8|19547.3|19543.3|19531.7|19527.7|458
1636044600000|2021-11-04 16:50:00|19544.2|19540.2|19537.9|19533.9|19547.3|19543.3|19534.8|19530.8|196
1636044900000|2021-11-04 16:55:00|19541.1|19537.1|19545.8|19541.8|19547.3|19543.3|19537.9|19533.9|251
1636045200000|2021-11-04 17:00:00|19544.2|19540.2|19541.1|19537.1|19547.3|19543.3|19534.8|19530.8|303
1636045500000|2021-11-04 17:05:00|19544.2|19540.2|19541.1|19537.1|19544.2|19540.2|19534.8|19530.8|187
1636045800000|2021-11-04 17:10:00|19537.9|19533.9|19547.3|19543.3|19547.3|19543.3|19531.7|19527.7|478
1636046100000|2021-11-04 17:15:00|19545.8|19541.8|19550.4|19546.4|19553.6|19549.6|19541.1|19537.1|418
1636046400000|2021-11-04 17:20:00|19552|19548|19569.2|19565.2|19569.2|19565.2|19552|19548|564
1636046700000|2021-11-04 17:25:00|19566.1|19562.1|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|492
1636047000000|2021-11-04 17:30:00|19559.8|19555.8|19550.4|19546.4|19562.9|19558.9|19547.3|19543.3|552
1636047300000|2021-11-04 17:35:00|19547.3|19543.3|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|394
1636047600000|2021-11-04 17:40:00|19553.6|19549.6|19550.4|19546.4|19556.7|19552.7|19547.3|19543.3|378
1636047900000|2021-11-04 17:45:00|19553.6|19549.6|19575.4|19571.4|19575.4|19571.4|19553.6|19549.6|960
1636048200000|2021-11-04 17:50:00|19578.6|19574.6|19584.8|19580.8|19594.2|19590.2|19578.6|19574.6|1287
1636048500000|2021-11-04 17:55:00|19587.9|19583.9|19572.3|19568.3|19587.9|19583.9|19569.2|19565.2|677
1636048800000|2021-11-04 18:00:00|19569.2|19565.2|19561.4|19557.4|19575.4|19571.4|19559.8|19555.8|471
1636049100000|2021-11-04 18:05:00|19562.9|19558.9|19556.7|19552.7|19562.9|19558.9|19550.4|19546.4|361
1636049400000|2021-11-04 18:10:00|19553.6|19549.6|19556.7|19552.7|19556.7|19552.7|19553.6|19549.6|223
1636049700000|2021-11-04 18:15:00|19553.6|19549.6|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|289
1636050000000|2021-11-04 18:20:00|19555.1|19551.1|19559.8|19555.8|19559.8|19555.8|19552|19548|195
1636050300000|2021-11-04 18:25:00|19562.9|19558.9|19547.3|19543.3|19562.9|19558.9|19544.2|19540.2|468
1636050600000|2021-11-04 18:30:00|19548.9|19544.9|19534.8|19530.8|19553.6|19549.6|19531.7|19527.7|649
1636050900000|2021-11-04 18:35:00|19537.9|19533.9|19534.8|19530.8|19541.1|19537.1|19531.7|19527.7|348
1636051200000|2021-11-04 18:40:00|19531.7|19527.7|19531.7|19527.7|19537.9|19533.9|19531.7|19527.7|182
1636051500000|2021-11-04 18:45:00|19528.6|19524.6|19530.1|19526.1|19534.8|19530.8|19522.3|19518.3|585
1636051800000|2021-11-04 18:50:00|19528.6|19524.6|19528.6|19524.6|19537.9|19533.9|19525.4|19521.4|351
1636052100000|2021-11-04 18:55:00|19525.4|19521.4|19537.9|19533.9|19544.2|19540.2|19516.1|19512.1|1281
1636052400000|2021-11-04 19:00:00|19539.5|19535.5|19553.6|19549.6|19556.7|19552.7|19534.8|19530.8|679
1636052700000|2021-11-04 19:05:00|19555.1|19551.1|19556.7|19552.7|19556.7|19552.7|19553.6|19549.6|155
1636053000000|2021-11-04 19:10:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|167
1636053300000|2021-11-04 19:15:00|19550.4|19546.4|19559.8|19555.8|19559.8|19555.8|19547.3|19543.3|193
1636053600000|2021-11-04 19:20:00|19556.7|19552.7|19553.6|19549.6|19558.3|19554.3|19550.4|19546.4|327
1636053900000|2021-11-04 19:25:00|19556.7|19552.7|19566.1|19562.1|19566.1|19562.1|19553.6|19549.6|224
1636054200000|2021-11-04 19:30:00|19564.5|19560.5|19562.9|19558.9|19566.1|19562.1|19553.6|19549.6|278
1636054500000|2021-11-04 19:35:00|19564.5|19560.5|19566.1|19562.1|19569.2|19565.2|19556.7|19552.7|495
1636054800000|2021-11-04 19:40:00|19567.6|19563.6|19562.9|19558.9|19569.2|19565.2|19562.9|19558.9|223
1636055100000|2021-11-04 19:45:00|19559.8|19555.8|19566.1|19562.1|19569.2|19565.2|19556.7|19552.7|492
1636055400000|2021-11-04 19:50:00|19562.9|19558.9|19559.8|19555.8|19566.1|19562.1|19556.7|19552.7|364
1636055700000|2021-11-04 19:55:00|19562.9|19558.9|19559.8|19555.8|19566.1|19562.1|19556.7|19552.7|1633
1636056000000|2021-11-04 20:00:00|19556.7|19552.7|19556.7|19552.7|19566.1|19562.1|19553.6|19549.6|958
1636056300000|2021-11-04 20:05:00|19559.8|19555.8|19553.6|19549.6|19559.8|19555.8|19553.6|19549.6|338
1636056600000|2021-11-04 20:10:00|19550.4|19546.4|19544.2|19540.2|19553.6|19549.6|19544.2|19540.2|205
1636056900000|2021-11-04 20:15:00|19541.1|19537.1|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|352
1636057200000|2021-11-04 20:20:00|19544.2|19540.2|19544.2|19540.2|19544.2|19540.2|19541.1|19537.1|304
1636057500000|2021-11-04 20:25:00|19541.1|19537.1|19534.8|19530.8|19541.1|19537.1|19534.8|19530.8|490
1636057800000|2021-11-04 20:30:00|19537.9|19533.9|19528.6|19524.6|19537.9|19533.9|19525.4|19521.4|341
1636058100000|2021-11-04 20:35:00|19531.7|19527.7|19531.7|19527.7|19531.7|19527.7|19528.6|19524.6|191
1636058400000|2021-11-04 20:40:00|19528.6|19524.6|19541.1|19537.1|19541.1|19537.1|19525.4|19521.4|327
1636058700000|2021-11-04 20:45:00|19537.9|19533.9|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|376
1636059000000|2021-11-04 20:50:00|19536.4|19532.4|19537.9|19533.9|19537.9|19533.9|19531.7|19527.7|556
1636059300000|2021-11-04 20:55:00|19539.5|19535.5|19544.2|19540.2|19544.2|19540.2|19537.9|19533.9|425
1636063200000|2021-11-04 22:00:00|19534.8|19530.8|19525.4|19521.4|19534.8|19530.8|19519.2|19515.2|75
1636063500000|2021-11-04 22:05:00|19523.9|19519.9|19525.4|19521.4|19525.4|19521.4|19519.2|19515.2|31
1636063800000|2021-11-04 22:10:00|19527|19523|19527|19523|19531.7|19527.7|19525.4|19521.4|64
1636064100000|2021-11-04 22:15:00|19528.6|19524.6|19525.4|19521.4|19528.6|19524.6|19525.4|19521.4|14
1636064400000|2021-11-04 22:20:00|19527|19523|19525.4|19521.4|19528.6|19524.6|19525.4|19521.4|10
1636064700000|2021-11-04 22:25:00|19527|19523|19531.7|19527.7|19531.7|19527.7|19525.4|19521.4|27
1636065000000|2021-11-04 22:30:00|19530.1|19526.1|19525.4|19521.4|19531.7|19527.7|19525.4|19521.4|12
1636065300000|2021-11-04 22:35:00|19523.9|19519.9|19516.1|19512.1|19523.9|19519.9|19514.5|19510.5|23
1636065600000|2021-11-04 22:40:00|19517.6|19513.6|19520.8|19516.8|19522.3|19518.3|19516.1|19512.1|12
1636065900000|2021-11-04 22:45:00|19519.2|19515.2|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|9
1636066200000|2021-11-04 22:50:00|19520.8|19516.8|19522.3|19518.3|19523.9|19519.9|19519.2|19515.2|11
1636066500000|2021-11-04 22:55:00|19519.2|19515.2|19519.2|19515.2|19522.3|19518.3|19516.1|19512.1|6
1636066800000|2021-11-04 23:00:00|19522.3|19518.3|19520.8|19516.8|19523.9|19519.9|19519.2|19515.2|19
1636067100000|2021-11-04 23:05:00|19522.3|19518.3|19519.2|19515.2|19523.9|19519.9|19519.2|19515.2|14
1636067400000|2021-11-04 23:10:00|19520.8|19516.8|19516.1|19512.1|19522.3|19518.3|19514.5|19510.5|14
1636067700000|2021-11-04 23:15:00|19517.6|19513.6|19516.1|19512.1|19519.2|19515.2|19516.1|19512.1|4
1636068000000|2021-11-04 23:20:00|19517.6|19513.6|19516.1|19512.1|19517.6|19513.6|19516.1|19512.1|3
1636068300000|2021-11-04 23:25:00|19514.5|19510.5|19516.1|19512.1|19517.6|19513.6|19514.5|19510.5|5
1636068600000|2021-11-04 23:30:00|19517.6|19513.6|19508.3|19504.3|19517.6|19513.6|19506.7|19502.7|39
1636068900000|2021-11-04 23:35:00|19506.7|19502.7|19500.4|19496.4|19506.7|19502.7|19494.2|19490.2|40
1636069200000|2021-11-04 23:40:00|19498.9|19494.9|19498.9|19494.9|19500.4|19496.4|19497.3|19493.3|19
1636069500000|2021-11-04 23:45:00|19500.4|19496.4|19494.2|19490.2|19500.4|19496.4|19494.2|19490.2|39
1636069800000|2021-11-04 23:50:00|19497.3|19493.3|19489.5|19485.5|19497.3|19493.3|19484.8|19480.8|57
1636070100000|2021-11-04 23:55:00|19487.9|19483.9|19491.1|19487.1|19491.1|19487.1|19487.9|19483.9|30
1636070400000|2021-11-05 00:00:00|19494.2|19490.2|19497.3|19493.3|19497.3|19493.3|19491.1|19487.1|45
1636070700000|2021-11-05 00:05:00|19495.8|19491.8|19494.2|19490.2|19497.3|19493.3|19491.1|19487.1|28
1636071000000|2021-11-05 00:10:00|19491.1|19487.1|19494.2|19490.2|19495.8|19491.8|19487.9|19483.9|75
1636071300000|2021-11-05 00:15:00|19497.3|19493.3|19481.7|19477.7|19497.3|19493.3|19481.7|19477.7|117
1636071600000|2021-11-05 00:20:00|19480.1|19476.1|19472.3|19468.3|19481.7|19477.7|19469.2|19465.2|186
1636071900000|2021-11-05 00:25:00|19470.8|19466.8|19478.6|19474.6|19478.6|19474.6|19469.2|19465.2|94
1636072200000|2021-11-05 00:30:00|19477|19473|19486.4|19482.4|19487.9|19483.9|19475.4|19471.4|59
1636072500000|2021-11-05 00:35:00|19484.8|19480.8|19487.9|19483.9|19487.9|19483.9|19481.7|19477.7|24
1636072800000|2021-11-05 00:40:00|19486.4|19482.4|19484.8|19480.8|19486.4|19482.4|19484.8|19480.8|11
1636073100000|2021-11-05 00:45:00|19487.9|19483.9|19487.9|19483.9|19491.1|19487.1|19487.9|19483.9|21
1636073400000|2021-11-05 00:50:00|19486.4|19482.4|19487.9|19483.9|19489.5|19485.5|19481.7|19477.7|23
1636073700000|2021-11-05 00:55:00|19489.5|19485.5|19500.4|19496.4|19500.4|19496.4|19489.5|19485.5|29
1636074000000|2021-11-05 01:00:00|19502|19498|19525.4|19521.4|19525.4|19521.4|19502|19498|87
1636074300000|2021-11-05 01:05:00|19523.9|19519.9|19519.2|19515.2|19525.4|19521.4|19516.1|19512.1|39
1636074600000|2021-11-05 01:10:00|19520.8|19516.8|19517.6|19513.6|19522.3|19518.3|19512.9|19508.9|57
1636074900000|2021-11-05 01:15:00|19516.1|19512.1|19531.7|19527.7|19531.7|19527.7|19516.1|19512.1|147
1636075200000|2021-11-05 01:20:00|19533.3|19529.3|19537.9|19533.9|19541.1|19537.1|19531.7|19527.7|123
1636075500000|2021-11-05 01:25:00|19536.4|19532.4|19534.8|19530.8|19536.4|19532.4|19528.6|19524.6|66
1636075800000|2021-11-05 01:30:00|19533.3|19529.3|19530.1|19526.1|19537.9|19533.9|19528.6|19524.6|62
1636076100000|2021-11-05 01:35:00|19528.6|19524.6|19537.9|19533.9|19541.1|19537.1|19528.6|19524.6|64
1636076400000|2021-11-05 01:40:00|19536.4|19532.4|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|30
1636076700000|2021-11-05 01:45:00|19536.4|19532.4|19528.6|19524.6|19537.9|19533.9|19525.4|19521.4|78
1636077000000|2021-11-05 01:50:00|19530.1|19526.1|19528.6|19524.6|19534.8|19530.8|19528.6|19524.6|33
1636077300000|2021-11-05 01:55:00|19530.1|19526.1|19541.1|19537.1|19541.1|19537.1|19530.1|19526.1|24
1636077600000|2021-11-05 02:00:00|19537.9|19533.9|19544.2|19540.2|19550.4|19546.4|19537.9|19533.9|71
1636077900000|2021-11-05 02:05:00|19541.1|19537.1|19534.8|19530.8|19542.6|19538.6|19531.7|19527.7|52
1636078200000|2021-11-05 02:10:00|19533.3|19529.3|19533.3|19529.3|19536.4|19532.4|19530.1|19526.1|58
1636078500000|2021-11-05 02:15:00|19531.7|19527.7|19537.9|19533.9|19541.1|19537.1|19530.1|19526.1|57
1636078800000|2021-11-05 02:20:00|19541.1|19537.1|19534.8|19530.8|19541.1|19537.1|19534.8|19530.8|40
1636079100000|2021-11-05 02:25:00|19533.3|19529.3|19525.4|19521.4|19533.3|19529.3|19525.4|19521.4|18
1636079400000|2021-11-05 02:30:00|19527|19523|19525.4|19521.4|19530.1|19526.1|19525.4|19521.4|20
1636079700000|2021-11-05 02:35:00|19523.9|19519.9|19516.1|19512.1|19523.9|19519.9|19516.1|19512.1|23
1636080000000|2021-11-05 02:40:00|19512.9|19508.9|19508.3|19504.3|19512.9|19508.9|19506.7|19502.7|32
1636080300000|2021-11-05 02:45:00|19509.8|19505.8|19500.4|19496.4|19516.1|19512.1|19500.4|19496.4|59
1636080600000|2021-11-05 02:50:00|19502|19498|19506.7|19502.7|19506.7|19502.7|19500.4|19496.4|29
1636080900000|2021-11-05 02:55:00|19505.1|19501.1|19508.3|19504.3|19508.3|19504.3|19503.6|19499.6|21
1636081200000|2021-11-05 03:00:00|19506.7|19502.7|19511.4|19507.4|19512.9|19508.9|19506.7|19502.7|17
1636081500000|2021-11-05 03:05:00|19512.9|19508.9|19517.6|19513.6|19519.2|19515.2|19509.8|19505.8|38
1636081800000|2021-11-05 03:10:00|19516.1|19512.1|19509.8|19505.8|19517.6|19513.6|19508.3|19504.3|25
1636082100000|2021-11-05 03:15:00|19511.4|19507.4|19506.7|19502.7|19511.4|19507.4|19506.7|19502.7|4
1636082400000|2021-11-05 03:20:00|19508.3|19504.3|19512.9|19508.9|19514.5|19510.5|19506.7|19502.7|30
1636082700000|2021-11-05 03:25:00|19511.4|19507.4|19509.8|19505.8|19512.9|19508.9|19506.7|19502.7|73
1636083000000|2021-11-05 03:30:00|19508.3|19504.3|19512.9|19508.9|19516.1|19512.1|19506.7|19502.7|22
1636083300000|2021-11-05 03:35:00|19514.5|19510.5|19503.6|19499.6|19516.1|19512.1|19503.6|19499.6|22
1636083600000|2021-11-05 03:40:00|19505.1|19501.1|19506.7|19502.7|19509.8|19505.8|19503.6|19499.6|29
1636083900000|2021-11-05 03:45:00|19508.3|19504.3|19508.3|19504.3|19509.8|19505.8|19506.7|19502.7|33
1636084200000|2021-11-05 03:50:00|19509.8|19505.8|19506.7|19502.7|19509.8|19505.8|19506.7|19502.7|3
1636084500000|2021-11-05 03:55:00|19505.1|19501.1|19506.7|19502.7|19508.3|19504.3|19503.6|19499.6|11
1636084800000|2021-11-05 04:00:00|19508.3|19504.3|19512.9|19508.9|19512.9|19508.9|19506.7|19502.7|73
1636085100000|2021-11-05 04:05:00|19516.1|19512.1|19512.9|19508.9|19525.4|19521.4|19512.9|19508.9|100
1636085400000|2021-11-05 04:10:00|19511.4|19507.4|19511.4|19507.4|19511.4|19507.4|19509.8|19505.8|8
1636085700000|2021-11-05 04:15:00|19509.8|19505.8|19509.8|19505.8|19512.9|19508.9|19509.8|19505.8|6
1636086000000|2021-11-05 04:20:00|19508.3|19504.3|19503.6|19499.6|19509.8|19505.8|19503.6|19499.6|16
1636086300000|2021-11-05 04:25:00|19506.7|19502.7|19512.9|19508.9|19512.9|19508.9|19505.1|19501.1|73
1636086600000|2021-11-05 04:30:00|19514.5|19510.5|19537.9|19533.9|19537.9|19533.9|19514.5|19510.5|232
1636086900000|2021-11-05 04:35:00|19541.1|19537.1|19528.6|19524.6|19541.1|19537.1|19528.6|19524.6|156
1636087200000|2021-11-05 04:40:00|19525.4|19521.4|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|40
1636087500000|2021-11-05 04:45:00|19523.9|19519.9|19522.3|19518.3|19523.9|19519.9|19522.3|19518.3|3
1636087800000|2021-11-05 04:50:00|||||||||3
1636088100000|2021-11-05 04:55:00|19523.9|19519.9|19522.3|19518.3|19523.9|19519.9|19522.3|19518.3|15
1636088400000|2021-11-05 05:00:00|19525.4|19521.4|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|18
1636088700000|2021-11-05 05:05:00|19520.8|19516.8|19516.1|19512.1|19522.3|19518.3|19516.1|19512.1|14
1636089000000|2021-11-05 05:10:00|19519.2|19515.2|19519.2|19515.2|19519.2|19515.2|19512.9|19508.9|95
1636089300000|2021-11-05 05:15:00|19517.6|19513.6|19516.1|19512.1|19517.6|19513.6|19512.9|19508.9|61
1636089600000|2021-11-05 05:20:00|19519.2|19515.2|19522.3|19518.3|19522.3|19518.3|19516.1|19512.1|38
1636089900000|2021-11-05 05:25:00|19520.8|19516.8|19519.2|19515.2|19525.4|19521.4|19519.2|19515.2|49
1636090200000|2021-11-05 05:30:00|19522.3|19518.3|19520.8|19516.8|19525.4|19521.4|19519.2|19515.2|20
1636090500000|2021-11-05 05:35:00|19519.2|19515.2|19519.2|19515.2|19522.3|19518.3|19519.2|19515.2|11
1636090800000|2021-11-05 05:40:00|19520.8|19516.8|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|33
1636091100000|2021-11-05 05:45:00|19523.9|19519.9|19531.7|19527.7|19531.7|19527.7|19523.9|19519.9|15
1636091400000|2021-11-05 05:50:00|19534.8|19530.8|19533.3|19529.3|19537.9|19533.9|19533.3|19529.3|107
1636091700000|2021-11-05 05:55:00|19531.7|19527.7|19537.9|19533.9|19541.1|19537.1|19531.7|19527.7|37
1636092000000|2021-11-05 06:00:00|19539.5|19535.5|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|71
1636092300000|2021-11-05 06:05:00|19539.5|19535.5|19555.1|19551.1|19555.1|19551.1|19537.9|19533.9|83
1636092600000|2021-11-05 06:10:00|19556.7|19552.7|19547.3|19543.3|19556.7|19552.7|19544.2|19540.2|50
1636092900000|2021-11-05 06:15:00|19545.8|19541.8|19550.4|19546.4|19553.6|19549.6|19545.8|19541.8|54
1636093200000|2021-11-05 06:20:00|19552|19548|19550.4|19546.4|19553.6|19549.6|19550.4|19546.4|35
1636093500000|2021-11-05 06:25:00|19548.9|19544.9|19544.2|19540.2|19548.9|19544.9|19544.2|19540.2|55
1636093800000|2021-11-05 06:30:00|19545.8|19541.8|19544.2|19540.2|19547.3|19543.3|19544.2|19540.2|23
1636094100000|2021-11-05 06:35:00|19545.8|19541.8|19550.4|19546.4|19550.4|19546.4|19544.2|19540.2|46
1636094400000|2021-11-05 06:40:00|19548.9|19544.9|19536.4|19532.4|19550.4|19546.4|19534.8|19530.8|74
1636094700000|2021-11-05 06:45:00|19534.8|19530.8|19530.1|19526.1|19534.8|19530.8|19528.6|19524.6|53
1636095000000|2021-11-05 06:50:00|19531.7|19527.7|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|44
1636095300000|2021-11-05 06:55:00|19536.4|19532.4|19528.6|19524.6|19536.4|19532.4|19528.6|19524.6|41
1636095600000|2021-11-05 07:00:00|19531.7|19527.7|19537.9|19533.9|19537.9|19533.9|19522.3|19518.3|138
1636095900000|2021-11-05 07:05:00|19536.4|19532.4|19530.1|19526.1|19541.1|19537.1|19527|19523|119
1636096200000|2021-11-05 07:10:00|19531.7|19527.7|19537.9|19533.9|19542.6|19538.6|19528.6|19524.6|96
1636096500000|2021-11-05 07:15:00|19541.1|19537.1|19545.8|19541.8|19547.3|19543.3|19537.9|19533.9|105
1636096800000|2021-11-05 07:20:00|19547.3|19543.3|19555.1|19551.1|19556.7|19552.7|19544.2|19540.2|114
1636097100000|2021-11-05 07:25:00|19553.6|19549.6|19562.9|19558.9|19570.8|19566.8|19553.6|19549.6|313
1636097400000|2021-11-05 07:30:00|19564.5|19560.5|19569.2|19565.2|19572.3|19568.3|19556.7|19552.7|141
1636097700000|2021-11-05 07:35:00|19567.6|19563.6|19564.5|19560.5|19569.2|19565.2|19559.8|19555.8|216
1636098000000|2021-11-05 07:40:00|19562.9|19558.9|19572.3|19568.3|19572.3|19568.3|19562.9|19558.9|97
1636098300000|2021-11-05 07:45:00|19575.4|19571.4|19575.4|19571.4|19578.6|19574.6|19573.9|19569.9|74
1636098600000|2021-11-05 07:50:00|19578.6|19574.6|19562.9|19558.9|19578.6|19574.6|19562.9|19558.9|205
1636098900000|2021-11-05 07:55:00|19561.4|19557.4|19569.2|19565.2|19569.2|19565.2|19544.2|19540.2|191
1636099200000|2021-11-05 08:00:00|19570.8|19566.8|19566.1|19562.1|19572.3|19568.3|19562.9|19558.9|283
1636099500000|2021-11-05 08:05:00|19569.2|19565.2|19559.8|19555.8|19569.2|19565.2|19553.6|19549.6|156
1636099800000|2021-11-05 08:10:00|19562.9|19558.9|19594.2|19590.2|19594.2|19590.2|19559.8|19555.8|266
1636100100000|2021-11-05 08:15:00|19597.3|19593.3|19609.8|19605.8|19612.9|19608.9|19594.2|19590.2|329
1636100400000|2021-11-05 08:20:00|19611.4|19607.4|19619.2|19615.2|19619.2|19615.2|19597.3|19593.3|179
1636100700000|2021-11-05 08:25:00|19617.6|19613.6|19609.8|19605.8|19628.6|19624.6|19609.8|19605.8|218
1636101000000|2021-11-05 08:30:00|19611.4|19607.4|19600.4|19596.4|19612.9|19608.9|19591.1|19587.1|219
1636101300000|2021-11-05 08:35:00|19597.3|19593.3|19602|19598|19603.6|19599.6|19594.2|19590.2|83
1636101600000|2021-11-05 08:40:00|19603.6|19599.6|19612.9|19608.9|19616.1|19612.1|19602|19598|82
1636101900000|2021-11-05 08:45:00|19616.1|19612.1|19606.7|19602.7|19619.2|19615.2|19600.4|19596.4|138
1636102200000|2021-11-05 08:50:00|19603.6|19599.6|19587.9|19583.9|19609.8|19605.8|19584.8|19580.8|288
1636102500000|2021-11-05 08:55:00|19584.8|19580.8|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|188
1636102800000|2021-11-05 09:00:00|19586.4|19582.4|19606.7|19602.7|19606.7|19602.7|19584.8|19580.8|158
1636103100000|2021-11-05 09:05:00|19605.1|19601.1|19606.7|19602.7|19608.3|19604.3|19597.3|19593.3|228
1636103400000|2021-11-05 09:10:00|19605.1|19601.1|19606.7|19602.7|19606.7|19602.7|19597.3|19593.3|271
1636103700000|2021-11-05 09:15:00|19609.8|19605.8|19609.8|19605.8|19609.8|19605.8|19606.7|19602.7|297
1636104000000|2021-11-05 09:20:00|19606.7|19602.7|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|79
1636104300000|2021-11-05 09:25:00|19602|19598|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|239
1636104600000|2021-11-05 09:30:00|19603.6|19599.6|19606.7|19602.7|19609.8|19605.8|19603.6|19599.6|79
1636104900000|2021-11-05 09:35:00|19605.1|19601.1|19611.4|19607.4|19612.9|19608.9|19603.6|19599.6|86
1636105200000|2021-11-05 09:40:00|19609.8|19605.8|19572.3|19568.3|19612.9|19608.9|19572.3|19568.3|371
1636105500000|2021-11-05 09:45:00|19569.2|19565.2|19578.6|19574.6|19578.6|19574.6|19569.2|19565.2|185
1636105800000|2021-11-05 09:50:00|19581.7|19577.7|19587.9|19583.9|19591.1|19587.1|19581.7|19577.7|115
1636106100000|2021-11-05 09:55:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19580.1|19576.1|123
1636106400000|2021-11-05 10:00:00|19591.1|19587.1|19584.8|19580.8|19594.2|19590.2|19581.7|19577.7|125
1636106700000|2021-11-05 10:05:00|19587.9|19583.9|19578.6|19574.6|19587.9|19583.9|19577|19573|102
1636107000000|2021-11-05 10:10:00|19575.4|19571.4|19566.1|19562.1|19584.8|19580.8|19566.1|19562.1|132
1636107300000|2021-11-05 10:15:00|19567.6|19563.6|19561.4|19557.4|19567.6|19563.6|19559.8|19555.8|204
1636107600000|2021-11-05 10:20:00|19559.8|19555.8|19572.3|19568.3|19575.4|19571.4|19559.8|19555.8|123
1636107900000|2021-11-05 10:25:00|19569.2|19565.2|19564.5|19560.5|19572.3|19568.3|19559.8|19555.8|73
1636108200000|2021-11-05 10:30:00|19566.1|19562.1|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|60
1636108500000|2021-11-05 10:35:00|19561.4|19557.4|19566.1|19562.1|19566.1|19562.1|19556.7|19552.7|110
1636108800000|2021-11-05 10:40:00|19562.9|19558.9|19569.2|19565.2|19569.2|19565.2|19562.9|19558.9|35
1636109100000|2021-11-05 10:45:00|19567.6|19563.6|19575.4|19571.4|19581.7|19577.7|19566.1|19562.1|72
1636109400000|2021-11-05 10:50:00|19577|19573|19569.2|19565.2|19577|19573|19561.4|19557.4|55
1636109700000|2021-11-05 10:55:00|19567.6|19563.6|19573.9|19569.9|19575.4|19571.4|19566.1|19562.1|82
1636110000000|2021-11-05 11:00:00|19572.3|19568.3|19584.8|19580.8|19587.9|19583.9|19572.3|19568.3|149
1636110300000|2021-11-05 11:05:00|19583.3|19579.3|19586.4|19582.4|19587.9|19583.9|19578.6|19574.6|144
1636110600000|2021-11-05 11:10:00|19587.9|19583.9|19575.4|19571.4|19591.1|19587.1|19572.3|19568.3|202
1636110900000|2021-11-05 11:15:00|19577|19573|19575.4|19571.4|19578.6|19574.6|19566.1|19562.1|181
1636111200000|2021-11-05 11:20:00|19578.6|19574.6|19584.8|19580.8|19587.9|19583.9|19578.6|19574.6|262
1636111500000|2021-11-05 11:25:00|19581.7|19577.7|19581.7|19577.7|19587.9|19583.9|19580.1|19576.1|231
1636111800000|2021-11-05 11:30:00|19580.1|19576.1|19591.1|19587.1|19597.3|19593.3|19578.6|19574.6|242
1636112100000|2021-11-05 11:35:00|19587.9|19583.9|19581.7|19577.7|19597.3|19593.3|19581.7|19577.7|293
1636112400000|2021-11-05 11:40:00|19578.6|19574.6|19584.8|19580.8|19584.8|19580.8|19573.9|19569.9|359
1636112700000|2021-11-05 11:45:00|19587.9|19583.9|19597.3|19593.3|19597.3|19593.3|19581.7|19577.7|228
1636113000000|2021-11-05 11:50:00|19594.2|19590.2|19584.8|19580.8|19594.2|19590.2|19581.7|19577.7|271
1636113300000|2021-11-05 11:55:00|19586.4|19582.4|19581.7|19577.7|19587.9|19583.9|19581.7|19577.7|263
1636113600000|2021-11-05 12:00:00|19580.1|19576.1|19580.1|19576.1|19587.9|19583.9|19578.6|19574.6|389
1636113900000|2021-11-05 12:05:00|19578.6|19574.6|19597.3|19593.3|19597.3|19593.3|19575.4|19571.4|742
1636114200000|2021-11-05 12:10:00|19595.8|19591.8|19597.3|19593.3|19603.6|19599.6|19586.4|19582.4|265
1636114500000|2021-11-05 12:15:00|19598.9|19594.9|19594.2|19590.2|19603.6|19599.6|19591.1|19587.1|351
1636114800000|2021-11-05 12:20:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19578.6|19574.6|533
1636115100000|2021-11-05 12:25:00|19591.1|19587.1|19583.3|19579.3|19597.3|19593.3|19577|19573|551
1636115400000|2021-11-05 12:30:00|19580.1|19576.1|19572.3|19568.3|19592.6|19588.6|19555.1|19551.1|1718
1636115700000|2021-11-05 12:35:00|19575.4|19571.4|19612.9|19608.9|19647.3|19643.3|19575.4|19571.4|2256
1636116000000|2021-11-05 12:40:00|19614.5|19610.5|19594.2|19590.2|19634.8|19630.8|19591.1|19587.1|1558
1636116300000|2021-11-05 12:45:00|19595.8|19591.8|19606.7|19602.7|19612.9|19608.9|19592.6|19588.6|1023
1636116600000|2021-11-05 12:50:00|19603.6|19599.6|19603.6|19599.6|19606.7|19602.7|19591.1|19587.1|686
1636116900000|2021-11-05 12:55:00|19600.4|19596.4|19609.8|19605.8|19623.9|19619.9|19600.4|19596.4|834
1636117200000|2021-11-05 13:00:00|19606.7|19602.7|19631.7|19627.7|19644.2|19640.2|19606.7|19602.7|1047
1636117500000|2021-11-05 13:05:00|19633.3|19629.3|19655.1|19651.1|19655.1|19651.1|19625.4|19621.4|802
1636117800000|2021-11-05 13:10:00|19653.6|19649.6|19667.6|19663.6|19672.3|19668.3|19644.2|19640.2|1042
1636118100000|2021-11-05 13:15:00|19669.2|19665.2|19684.8|19680.8|19691.1|19687.1|19662.9|19658.9|1261
1636118400000|2021-11-05 13:20:00|19681.7|19677.7|19697.3|19693.3|19709.8|19705.8|19681.7|19677.7|1438
1636118700000|2021-11-05 13:25:00|19700.4|19696.4|19747.3|19743.3|19778.6|19774.6|19700.4|19696.4|2309
1636119000000|2021-11-05 13:30:00|19750.4|19746.4|19725.4|19721.4|19759.8|19755.8|19722.3|19718.3|2079
1636119300000|2021-11-05 13:35:00|19722.3|19718.3|19716.1|19712.1|19750.4|19746.4|19716.1|19712.1|1689
1636119600000|2021-11-05 13:40:00|19712.9|19708.9|19698.9|19694.9|19719.2|19715.2|19697.3|19693.3|856
1636119900000|2021-11-05 13:45:00|19697.3|19693.3|19719.2|19715.2|19730.1|19726.1|19697.3|19693.3|608
1636120200000|2021-11-05 13:50:00|19712.9|19708.9|19747.3|19743.3|19750.4|19746.4|19706.7|19702.7|847
1636120500000|2021-11-05 13:55:00|19750.4|19746.4|19744.2|19740.2|19762.9|19758.9|19734.8|19730.8|1201
1636120800000|2021-11-05 14:00:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|881
1636121100000|2021-11-05 14:05:00|19741.1|19737.1|19717.6|19713.6|19741.1|19737.1|19703.6|19699.6|2049
1636121400000|2021-11-05 14:10:00|19719.2|19715.2|19712.9|19708.9|19722.3|19718.3|19700.4|19696.4|713
1636121700000|2021-11-05 14:15:00|19709.8|19705.8|19716.1|19712.1|19731.7|19727.7|19709.8|19705.8|519
1636122000000|2021-11-05 14:20:00|19717.6|19713.6|19728.6|19724.6|19730.1|19726.1|19706.7|19702.7|837
1636122300000|2021-11-05 14:25:00|19734.8|19730.8|19753.6|19749.6|19756.7|19752.7|19734.8|19730.8|784
1636122600000|2021-11-05 14:30:00|19756.7|19752.7|19747.3|19743.3|19759.8|19755.8|19747.3|19743.3|530
1636122900000|2021-11-05 14:35:00|19744.2|19740.2|19753.6|19749.6|19753.6|19749.6|19734.8|19730.8|692
1636123200000|2021-11-05 14:40:00|19752|19748|19756.7|19752.7|19766.1|19762.1|19752|19748|672
1636123500000|2021-11-05 14:45:00|19753.6|19749.6|19766.1|19762.1|19778.6|19774.6|19747.3|19743.3|925
1636123800000|2021-11-05 14:50:00|19762.9|19758.9|19795.8|19791.8|19803.6|19799.6|19762.9|19758.9|1501
1636124100000|2021-11-05 14:55:00|19794.2|19790.2|19800.4|19796.4|19816.1|19812.1|19794.2|19790.2|893
1636124400000|2021-11-05 15:00:00|19803.6|19799.6|19791.1|19787.1|19806.7|19802.7|19791.1|19787.1|818
1636124700000|2021-11-05 15:05:00|19787.9|19783.9|19787.9|19783.9|19794.2|19790.2|19781.7|19777.7|735
1636125000000|2021-11-05 15:10:00|19789.5|19785.5|19797.3|19793.3|19803.6|19799.6|19784.8|19780.8|795
1636125300000|2021-11-05 15:15:00|19798.9|19794.9|19797.3|19793.3|19806.7|19802.7|19792.6|19788.6|721
1636125600000|2021-11-05 15:20:00|19800.4|19796.4|19800.4|19796.4|19806.7|19802.7|19797.3|19793.3|614
1636125900000|2021-11-05 15:25:00|19802|19798|19809.8|19805.8|19809.8|19805.8|19797.3|19793.3|502
1636126200000|2021-11-05 15:30:00|19812.9|19808.9|19836.4|19832.4|19837.9|19833.9|19809.8|19805.8|1435
1636126500000|2021-11-05 15:35:00|19837.9|19833.9|19844.2|19840.2|19847.3|19843.3|19831.7|19827.7|931
1636126800000|2021-11-05 15:40:00|19847.3|19843.3|19834.8|19830.8|19847.3|19843.3|19825.4|19821.4|2196
1636127100000|2021-11-05 15:45:00|19837.9|19833.9|19808.3|19804.3|19837.9|19833.9|19802|19798|1394
1636127400000|2021-11-05 15:50:00|19809.8|19805.8|19816.1|19812.1|19825.4|19821.4|19806.7|19802.7|746
1636127700000|2021-11-05 15:55:00|19819.2|19815.2|19806.7|19802.7|19819.2|19815.2|19800.4|19796.4|714
1636128000000|2021-11-05 16:00:00|19803.6|19799.6|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|1271
1636128300000|2021-11-05 16:05:00|19797.3|19793.3|19781.7|19777.7|19800.4|19796.4|19778.6|19774.6|1022
1636128600000|2021-11-05 16:10:00|19784.8|19780.8|19791.1|19787.1|19797.3|19793.3|19781.7|19777.7|885
1636128900000|2021-11-05 16:15:00|19794.2|19790.2|19812.9|19808.9|19816.1|19812.1|19791.1|19787.1|753
1636129200000|2021-11-05 16:20:00|19814.5|19810.5|19794.2|19790.2|19816.1|19812.1|19791.1|19787.1|420
1636129500000|2021-11-05 16:25:00|19792.6|19788.6|19787.9|19783.9|19794.2|19790.2|19784.8|19780.8|471
1636129800000|2021-11-05 16:30:00|19781.7|19777.7|19781.7|19777.7|19789.5|19785.5|19778.6|19774.6|478
1636130100000|2021-11-05 16:35:00|19784.8|19780.8|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|588
1636130400000|2021-11-05 16:40:00|19787.9|19783.9|19800.4|19796.4|19800.4|19796.4|19787.9|19783.9|290
1636130700000|2021-11-05 16:45:00|19802|19798|19812.9|19808.9|19819.2|19815.2|19800.4|19796.4|712
1636131000000|2021-11-05 16:50:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|341
1636131300000|2021-11-05 16:55:00|19803.6|19799.6|19797.3|19793.3|19806.7|19802.7|19797.3|19793.3|338
1636131600000|2021-11-05 17:00:00|19800.4|19796.4|19787.9|19783.9|19800.4|19796.4|19784.8|19780.8|383
1636131900000|2021-11-05 17:05:00|19789.5|19785.5|19797.3|19793.3|19797.3|19793.3|19787.9|19783.9|355
1636132200000|2021-11-05 17:10:00|19794.2|19790.2|19800.4|19796.4|19802|19798|19791.1|19787.1|286
1636132500000|2021-11-05 17:15:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19797.3|19793.3|677
1636132800000|2021-11-05 17:20:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|301
1636133100000|2021-11-05 17:25:00|19809.8|19805.8|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|497
1636133400000|2021-11-05 17:30:00|19806.7|19802.7|19812.9|19808.9|19812.9|19808.9|19803.6|19799.6|300
1636133700000|2021-11-05 17:35:00|19816.1|19812.1|19806.7|19802.7|19819.2|19815.2|19806.7|19802.7|360
1636134000000|2021-11-05 17:40:00|19809.8|19805.8|19802|19798|19812.9|19808.9|19800.4|19796.4|471
1636134300000|2021-11-05 17:45:00|19803.6|19799.6|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|375
1636134600000|2021-11-05 17:50:00|19806.7|19802.7|19809.8|19805.8|19816.1|19812.1|19803.6|19799.6|246
1636134900000|2021-11-05 17:55:00|19806.7|19802.7|19816.1|19812.1|19819.2|19815.2|19806.7|19802.7|469
1636135200000|2021-11-05 18:00:00|19812.9|19808.9|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|490
1636135500000|2021-11-05 18:05:00|19822.3|19818.3|19825.4|19821.4|19828.6|19824.6|19819.2|19815.2|236
1636135800000|2021-11-05 18:10:00|19822.3|19818.3|19831.7|19827.7|19831.7|19827.7|19819.2|19815.2|346
1636136100000|2021-11-05 18:15:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|326
1636136400000|2021-11-05 18:20:00|19828.6|19824.6|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|288
1636136700000|2021-11-05 18:25:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19819.2|19815.2|331
1636137000000|2021-11-05 18:30:00|19828.6|19824.6|19825.4|19821.4|19834.8|19830.8|19825.4|19821.4|207
1636137300000|2021-11-05 18:35:00|19828.6|19824.6|19831.7|19827.7|19837.9|19833.9|19827|19823|541
1636137600000|2021-11-05 18:40:00|19833.3|19829.3|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|254
1636137900000|2021-11-05 18:45:00|19834.8|19830.8|19825.4|19821.4|19834.8|19830.8|19825.4|19821.4|273
1636138200000|2021-11-05 18:50:00|19823.9|19819.9|19812.9|19808.9|19825.4|19821.4|19809.8|19805.8|559
1636138500000|2021-11-05 18:55:00|19816.1|19812.1|19834.8|19830.8|19837.9|19833.9|19812.9|19808.9|1037
1636138800000|2021-11-05 19:00:00|19837.9|19833.9|19847.3|19843.3|19847.3|19843.3|19837.9|19833.9|951
1636139100000|2021-11-05 19:05:00|19848.9|19844.9|19856.7|19852.7|19856.7|19852.7|19844.2|19840.2|659
1636139400000|2021-11-05 19:10:00|19859.8|19855.8|19872.3|19868.3|19875.4|19871.4|19856.7|19852.7|947
1636139700000|2021-11-05 19:15:00|19869.2|19865.2|19859.8|19855.8|19872.3|19868.3|19850.4|19846.4|622
1636140000000|2021-11-05 19:20:00|19862.9|19858.9|19862.9|19858.9|19862.9|19858.9|19856.7|19852.7|222
1636140300000|2021-11-05 19:25:00|19866.1|19862.1|19881.7|19877.7|19881.7|19877.7|19866.1|19862.1|561
1636140600000|2021-11-05 19:30:00|19880.1|19876.1|19872.3|19868.3|19881.7|19877.7|19869.2|19865.2|277
1636140900000|2021-11-05 19:35:00|19869.2|19865.2|19875.4|19871.4|19875.4|19871.4|19866.1|19862.1|444
1636141200000|2021-11-05 19:40:00|19872.3|19868.3|19859.8|19855.8|19872.3|19868.3|19859.8|19855.8|273
1636141500000|2021-11-05 19:45:00|19862.9|19858.9|19866.1|19862.1|19870.8|19866.8|19859.8|19855.8|297
1636141800000|2021-11-05 19:50:00|19862.9|19858.9|19847.3|19843.3|19869.2|19865.2|19847.3|19843.3|1299
1636142100000|2021-11-05 19:55:00|19853.6|19849.6|19841.1|19837.1|19856.7|19852.7|19828.6|19824.6|2667
1636142400000|2021-11-05 20:00:00|19844.2|19840.2|19831.7|19827.7|19844.2|19840.2|19831.7|19827.7|1514
1636142700000|2021-11-05 20:05:00|19834.8|19830.8|19831.7|19827.7|19837.9|19833.9|19831.7|19827.7|196
1636143000000|2021-11-05 20:10:00|19828.6|19824.6|19816.1|19812.1|19828.6|19824.6|19812.9|19808.9|786
1636143300000|2021-11-05 20:15:00|19819.2|19815.2|19831.7|19827.7|19836.4|19832.4|19817.6|19813.6|507
1636143600000|2021-11-05 20:20:00|19830.1|19826.1|19819.2|19815.2|19831.7|19827.7|19809.8|19805.8|459
1636143900000|2021-11-05 20:25:00|19822.3|19818.3|19816.1|19812.1|19828.6|19824.6|19816.1|19812.1|402
1636144200000|2021-11-05 20:30:00|19814.5|19810.5|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|431
1636144500000|2021-11-05 20:35:00|19814.5|19810.5|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|83
1636144800000|2021-11-05 20:40:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19814.5|19810.5|45
1636145100000|2021-11-05 20:45:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|169
1636145400000|2021-11-05 20:50:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|258
1636145700000|2021-11-05 20:55:00|19812.9|19808.9|19811.4|19807.4|19816.1|19812.1|19806.7|19802.7|155
1636326000000|2021-11-07 23:00:00|19781.7|19777.7|19773.9|19769.9|19787.9|19783.9|19759.8|19755.8|229
1636326300000|2021-11-07 23:05:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19759.8|19755.8|85
1636326600000|2021-11-07 23:10:00|19775.4|19771.4|19766.1|19762.1|19775.4|19771.4|19762.9|19758.9|91
1636326900000|2021-11-07 23:15:00|19762.9|19758.9|19772.3|19768.3|19773.9|19769.9|19761.4|19757.4|110
1636327200000|2021-11-07 23:20:00|19773.9|19769.9|19781.7|19777.7|19781.7|19777.7|19770.8|19766.8|119
1636327500000|2021-11-07 23:25:00|19780.1|19776.1|19778.6|19774.6|19780.1|19776.1|19770.8|19766.8|114
1636327800000|2021-11-07 23:30:00|19781.7|19777.7|19780.1|19776.1|19794.2|19790.2|19780.1|19776.1|123
1636328100000|2021-11-07 23:35:00|19781.7|19777.7|19791.1|19787.1|19792.6|19788.6|19781.7|19777.7|31
1636328400000|2021-11-07 23:40:00|19789.5|19785.5|19789.5|19785.5|19794.2|19790.2|19787.9|19783.9|32
1636328700000|2021-11-07 23:45:00|19791.1|19787.1|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|36
1636329000000|2021-11-07 23:50:00|19786.4|19782.4|19784.8|19780.8|19791.1|19787.1|19783.3|19779.3|42
1636329300000|2021-11-07 23:55:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|29
1636329600000|2021-11-08 00:00:00|19786.4|19782.4|19770.8|19766.8|19789.5|19785.5|19770.8|19766.8|72
1636329900000|2021-11-08 00:05:00|19772.3|19768.3|19759.8|19755.8|19772.3|19768.3|19759.8|19755.8|92
1636330200000|2021-11-08 00:10:00|19761.4|19757.4|19745.8|19741.8|19762.9|19758.9|19744.2|19740.2|165
1636330500000|2021-11-08 00:15:00|19744.2|19740.2|19747.3|19743.3|19747.3|19743.3|19737.9|19733.9|93
1636330800000|2021-11-08 00:20:00|19750.4|19746.4|19759.8|19755.8|19759.8|19755.8|19744.2|19740.2|116
1636331100000|2021-11-08 00:25:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19750.4|19746.4|62
1636331400000|2021-11-08 00:30:00|19758.3|19754.3|19744.2|19740.2|19759.8|19755.8|19741.1|19737.1|45
1636331700000|2021-11-08 00:35:00|19747.3|19743.3|19741.1|19737.1|19752|19748|19737.9|19733.9|85
1636332000000|2021-11-08 00:40:00|19739.5|19735.5|19742.6|19738.6|19747.3|19743.3|19739.5|19735.5|86
1636332300000|2021-11-08 00:45:00|19741.1|19737.1|19744.2|19740.2|19753.6|19749.6|19741.1|19737.1|107
1636332600000|2021-11-08 00:50:00|19747.3|19743.3|19759.8|19755.8|19759.8|19755.8|19747.3|19743.3|66
1636332900000|2021-11-08 00:55:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|37
1636333200000|2021-11-08 01:00:00|19764.5|19760.5|19770.8|19766.8|19773.9|19769.9|19759.8|19755.8|124
1636333500000|2021-11-08 01:05:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|33
1636333800000|2021-11-08 01:10:00|19764.5|19760.5|19766.1|19762.1|19767.6|19763.6|19762.9|19758.9|32
1636334100000|2021-11-08 01:15:00|19764.5|19760.5|19764.5|19760.5|19769.2|19765.2|19761.4|19757.4|42
1636334400000|2021-11-08 01:20:00|19762.9|19758.9|19759.8|19755.8|19762.9|19758.9|19750.4|19746.4|78
1636334700000|2021-11-08 01:25:00|19758.3|19754.3|19755.1|19751.1|19758.3|19754.3|19750.4|19746.4|29
1636335000000|2021-11-08 01:30:00|19753.6|19749.6|19741.1|19737.1|19756.7|19752.7|19741.1|19737.1|82
1636335300000|2021-11-08 01:35:00|19742.6|19738.6|19737.9|19733.9|19742.6|19738.6|19731.7|19727.7|144
1636335600000|2021-11-08 01:40:00|19734.8|19730.8|19739.5|19735.5|19744.2|19740.2|19734.8|19730.8|57
1636335900000|2021-11-08 01:45:00|19741.1|19737.1|19750.4|19746.4|19753.6|19749.6|19741.1|19737.1|87
1636336200000|2021-11-08 01:50:00|19748.9|19744.9|19766.1|19762.1|19766.1|19762.1|19747.3|19743.3|103
1636336500000|2021-11-08 01:55:00|19764.5|19760.5|19759.8|19755.8|19766.1|19762.1|19758.3|19754.3|53
1636336800000|2021-11-08 02:00:00|19761.4|19757.4|19777|19773|19778.6|19774.6|19759.8|19755.8|134
1636337100000|2021-11-08 02:05:00|19778.6|19774.6|19778.6|19774.6|19787.9|19783.9|19777|19773|106
1636337400000|2021-11-08 02:10:00|19780.1|19776.1|19769.2|19765.2|19780.1|19776.1|19769.2|19765.2|49
1636337700000|2021-11-08 02:15:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|44
1636338000000|2021-11-08 02:20:00|19764.5|19760.5|19772.3|19768.3|19775.4|19771.4|19764.5|19760.5|56
1636338300000|2021-11-08 02:25:00|19769.2|19765.2|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|42
1636338600000|2021-11-08 02:30:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|67
1636338900000|2021-11-08 02:35:00|19767.6|19763.6|19764.5|19760.5|19769.2|19765.2|19759.8|19755.8|53
1636339200000|2021-11-08 02:40:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|23
1636339500000|2021-11-08 02:45:00|19764.5|19760.5|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|10
1636339800000|2021-11-08 02:50:00|19772.3|19768.3|19761.4|19757.4|19772.3|19768.3|19759.8|19755.8|25
1636340100000|2021-11-08 02:55:00|19759.8|19755.8|19764.5|19760.5|19769.2|19765.2|19759.8|19755.8|59
1636340400000|2021-11-08 03:00:00|19766.1|19762.1|19759.8|19755.8|19766.1|19762.1|19759.8|19755.8|68
1636340700000|2021-11-08 03:05:00|19761.4|19757.4|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|71
1636341000000|2021-11-08 03:10:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19764.5|19760.5|12
1636341300000|2021-11-08 03:15:00|19764.5|19760.5|19761.4|19757.4|19766.1|19762.1|19759.8|19755.8|23
1636341600000|2021-11-08 03:20:00|19762.9|19758.9|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|21
1636341900000|2021-11-08 03:25:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|64
1636342200000|2021-11-08 03:30:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|32
1636342500000|2021-11-08 03:35:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|48
1636342800000|2021-11-08 03:40:00|19762.9|19758.9|19764.5|19760.5|19766.1|19762.1|19762.9|19758.9|20
1636343100000|2021-11-08 03:45:00|19766.1|19762.1|19775.4|19771.4|19775.4|19771.4|19762.9|19758.9|60
1636343400000|2021-11-08 03:50:00|19772.3|19768.3|19773.9|19769.9|19773.9|19769.9|19772.3|19768.3|50
1636343700000|2021-11-08 03:55:00|19775.4|19771.4|19778.6|19774.6|19780.1|19776.1|19773.9|19769.9|24
1636344000000|2021-11-08 04:00:00|19780.1|19776.1|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|59
1636344300000|2021-11-08 04:05:00|19787.9|19783.9|19797.3|19793.3|19798.9|19794.9|19784.8|19780.8|62
1636344600000|2021-11-08 04:10:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|32
1636344900000|2021-11-08 04:15:00|19792.6|19788.6|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|25
1636345200000|2021-11-08 04:20:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19798.9|19794.9|36
1636345500000|2021-11-08 04:25:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|28
1636345800000|2021-11-08 04:30:00|19802|19798|19797.3|19793.3|19802|19798|19794.2|19790.2|35
1636346100000|2021-11-08 04:35:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|34
1636346400000|2021-11-08 04:40:00|19795.8|19791.8|19798.9|19794.9|19798.9|19794.9|19794.2|19790.2|19
1636346700000|2021-11-08 04:45:00|19797.3|19793.3|19797.3|19793.3|19800.4|19796.4|19797.3|19793.3|24
1636347000000|2021-11-08 04:50:00|19800.4|19796.4|19802|19798|19803.6|19799.6|19797.3|19793.3|45
1636347300000|2021-11-08 04:55:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|19
1636347600000|2021-11-08 05:00:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|35
1636347900000|2021-11-08 05:05:00|19802|19798|19797.3|19793.3|19802|19798|19797.3|19793.3|33
1636348200000|2021-11-08 05:10:00|19798.9|19794.9|19791.1|19787.1|19798.9|19794.9|19787.9|19783.9|47
1636348500000|2021-11-08 05:15:00|19789.5|19785.5|19794.2|19790.2|19794.2|19790.2|19784.8|19780.8|59
1636348800000|2021-11-08 05:20:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|46
1636349100000|2021-11-08 05:25:00|19800.4|19796.4|19806.7|19802.7|19806.7|19802.7|19794.2|19790.2|120
1636349400000|2021-11-08 05:30:00|19803.6|19799.6|19800.4|19796.4|19805.1|19801.1|19795.8|19791.8|135
1636349700000|2021-11-08 05:35:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|49
1636350000000|2021-11-08 05:40:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19802|19798|39
1636350300000|2021-11-08 05:45:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|35
1636350600000|2021-11-08 05:50:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|60
1636350900000|2021-11-08 05:55:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|37
1636351200000|2021-11-08 06:00:00|19806.7|19802.7|19792.6|19788.6|19809.8|19805.8|19792.6|19788.6|45
1636351500000|2021-11-08 06:05:00|19791.1|19787.1|19794.2|19790.2|19800.4|19796.4|19791.1|19787.1|50
1636351800000|2021-11-08 06:10:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19791.1|19787.1|77
1636352100000|2021-11-08 06:15:00|19798.9|19794.9|19794.2|19790.2|19800.4|19796.4|19791.1|19787.1|50
1636352400000|2021-11-08 06:20:00|19795.8|19791.8|19797.3|19793.3|19800.4|19796.4|19792.6|19788.6|74
1636352700000|2021-11-08 06:25:00|19798.9|19794.9|19794.2|19790.2|19803.6|19799.6|19792.6|19788.6|40
1636353000000|2021-11-08 06:30:00|19792.6|19788.6|19800.4|19796.4|19802|19798|19791.1|19787.1|52
1636353300000|2021-11-08 06:35:00|19802|19798|19792.6|19788.6|19806.7|19802.7|19791.1|19787.1|71
1636353600000|2021-11-08 06:40:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|61
1636353900000|2021-11-08 06:45:00|19791.1|19787.1|19808.3|19804.3|19808.3|19804.3|19791.1|19787.1|85
1636354200000|2021-11-08 06:50:00|19806.7|19802.7|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|77
1636354500000|2021-11-08 06:55:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|96
1636354800000|2021-11-08 07:00:00|19811.4|19807.4|19800.4|19796.4|19814.5|19810.5|19797.3|19793.3|230
1636355100000|2021-11-08 07:05:00|19802|19798|19803.6|19799.6|19806.7|19802.7|19794.2|19790.2|116
1636355400000|2021-11-08 07:10:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19794.2|19790.2|111
1636355700000|2021-11-08 07:15:00|19808.3|19804.3|19809.8|19805.8|19816.1|19812.1|19800.4|19796.4|168
1636356000000|2021-11-08 07:20:00|19812.9|19808.9|19792.6|19788.6|19812.9|19808.9|19792.6|19788.6|115
1636356300000|2021-11-08 07:25:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19784.8|19780.8|64
1636356600000|2021-11-08 07:30:00|19797.3|19793.3|19800.4|19796.4|19806.7|19802.7|19797.3|19793.3|138
1636356900000|2021-11-08 07:35:00|19803.6|19799.6|19791.1|19787.1|19803.6|19799.6|19778.6|19774.6|100
1636357200000|2021-11-08 07:40:00|19792.6|19788.6|19791.1|19787.1|19800.4|19796.4|19787.9|19783.9|142
1636357500000|2021-11-08 07:45:00|19792.6|19788.6|19786.4|19782.4|19794.2|19790.2|19784.8|19780.8|96
1636357800000|2021-11-08 07:50:00|19787.9|19783.9|19783.3|19779.3|19795.8|19791.8|19781.7|19777.7|150
1636358100000|2021-11-08 07:55:00|19781.7|19777.7|19772.3|19768.3|19784.8|19780.8|19769.2|19765.2|249
1636358400000|2021-11-08 08:00:00|19773.9|19769.9|19781.7|19777.7|19784.8|19780.8|19769.2|19765.2|178
1636358700000|2021-11-08 08:05:00|19783.3|19779.3|19759.8|19755.8|19787.9|19783.9|19756.7|19752.7|154
1636359000000|2021-11-08 08:10:00|19761.4|19757.4|19766.1|19762.1|19775.4|19771.4|19761.4|19757.4|213
1636359300000|2021-11-08 08:15:00|19769.2|19765.2|19775.4|19771.4|19791.1|19787.1|19766.1|19762.1|188
1636359600000|2021-11-08 08:20:00|19773.9|19769.9|19762.9|19758.9|19775.4|19771.4|19758.3|19754.3|172
1636359900000|2021-11-08 08:25:00|19759.8|19755.8|19755.1|19751.1|19769.2|19765.2|19753.6|19749.6|162
1636360200000|2021-11-08 08:30:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19741.1|19737.1|207
1636360500000|2021-11-08 08:35:00|19755.1|19751.1|19750.4|19746.4|19756.7|19752.7|19744.2|19740.2|135
1636360800000|2021-11-08 08:40:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|236
1636361100000|2021-11-08 08:45:00|19742.6|19738.6|19741.1|19737.1|19747.3|19743.3|19736.4|19732.4|152
1636361400000|2021-11-08 08:50:00|19737.9|19733.9|19728.6|19724.6|19739.5|19735.5|19725.4|19721.4|293
1636361700000|2021-11-08 08:55:00|19725.4|19721.4|19731.7|19727.7|19731.7|19727.7|19717.6|19713.6|175
1636362000000|2021-11-08 09:00:00|19730.1|19726.1|19741.1|19737.1|19744.2|19740.2|19725.4|19721.4|405
1636362300000|2021-11-08 09:05:00|19737.9|19733.9|19744.2|19740.2|19748.9|19744.9|19737.9|19733.9|193
1636362600000|2021-11-08 09:10:00|19742.6|19738.6|19744.2|19740.2|19744.2|19740.2|19739.5|19735.5|170
1636362900000|2021-11-08 09:15:00|19741.1|19737.1|19756.7|19752.7|19756.7|19752.7|19734.8|19730.8|131
1636363200000|2021-11-08 09:20:00|19755.1|19751.1|19759.8|19755.8|19759.8|19755.8|19752|19748|140
1636363500000|2021-11-08 09:25:00|19756.7|19752.7|19759.8|19755.8|19766.1|19762.1|19756.7|19752.7|105
1636363800000|2021-11-08 09:30:00|19761.4|19757.4|19762.9|19758.9|19762.9|19758.9|19756.7|19752.7|94
1636364100000|2021-11-08 09:35:00|19764.5|19760.5|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|144
1636364400000|2021-11-08 09:40:00|19769.2|19765.2|19759.8|19755.8|19769.2|19765.2|19756.7|19752.7|126
1636364700000|2021-11-08 09:45:00|19762.9|19758.9|19756.7|19752.7|19766.1|19762.1|19755.1|19751.1|76
1636365000000|2021-11-08 09:50:00|19755.1|19751.1|19772.3|19768.3|19775.4|19771.4|19755.1|19751.1|195
1636365300000|2021-11-08 09:55:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|176
1636365600000|2021-11-08 10:00:00|19778.6|19774.6|19766.1|19762.1|19781.7|19777.7|19762.9|19758.9|188
1636365900000|2021-11-08 10:05:00|19764.5|19760.5|19762.9|19758.9|19766.1|19762.1|19756.7|19752.7|101
1636366200000|2021-11-08 10:10:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|84
1636366500000|2021-11-08 10:15:00|19767.6|19763.6|19759.8|19755.8|19772.3|19768.3|19756.7|19752.7|106
1636366800000|2021-11-08 10:20:00|19758.3|19754.3|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|47
1636367100000|2021-11-08 10:25:00|19753.6|19749.6|19747.3|19743.3|19756.7|19752.7|19747.3|19743.3|55
1636367400000|2021-11-08 10:30:00|19750.4|19746.4|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|84
1636367700000|2021-11-08 10:35:00|19745.8|19741.8|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|43
1636368000000|2021-11-08 10:40:00|19745.8|19741.8|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|105
1636368300000|2021-11-08 10:45:00|19745.8|19741.8|19747.3|19743.3|19747.3|19743.3|19744.2|19740.2|103
1636368600000|2021-11-08 10:50:00|19744.2|19740.2|19750.4|19746.4|19750.4|19746.4|19744.2|19740.2|60
1636368900000|2021-11-08 10:55:00|19748.9|19744.9|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|46
1636369200000|2021-11-08 11:00:00|19744.2|19740.2|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|173
1636369500000|2021-11-08 11:05:00|19745.8|19741.8|19747.3|19743.3|19747.3|19743.3|19744.2|19740.2|169
1636369800000|2021-11-08 11:10:00|19744.2|19740.2|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|121
1636370100000|2021-11-08 11:15:00|19750.4|19746.4|19733.3|19729.3|19750.4|19746.4|19731.7|19727.7|162
1636370400000|2021-11-08 11:20:00|19731.7|19727.7|19737.9|19733.9|19741.1|19737.1|19731.7|19727.7|139
1636370700000|2021-11-08 11:25:00|19736.4|19732.4|19737.9|19733.9|19737.9|19733.9|19734.8|19730.8|75
1636371000000|2021-11-08 11:30:00|19734.8|19730.8|19737.9|19733.9|19741.1|19737.1|19734.8|19730.8|171
1636371300000|2021-11-08 11:35:00|19739.5|19735.5|19737.9|19733.9|19741.1|19737.1|19734.8|19730.8|372
1636371600000|2021-11-08 11:40:00|19734.8|19730.8|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|167
1636371900000|2021-11-08 11:45:00|19737.9|19733.9|19731.7|19727.7|19737.9|19733.9|19731.7|19727.7|129
1636372200000|2021-11-08 11:50:00|19728.6|19724.6|19725.4|19721.4|19734.8|19730.8|19722.3|19718.3|143
1636372500000|2021-11-08 11:55:00|19723.9|19719.9|19728.6|19724.6|19728.6|19724.6|19719.2|19715.2|156
1636372800000|2021-11-08 12:00:00|19727|19723|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|73
1636373100000|2021-11-08 12:05:00|19728.6|19724.6|19737.9|19733.9|19745.8|19741.8|19728.6|19724.6|186
1636373400000|2021-11-08 12:10:00|19736.4|19732.4|19750.4|19746.4|19753.6|19749.6|19736.4|19732.4|289
1636373700000|2021-11-08 12:15:00|19748.9|19744.9|19741.1|19737.1|19748.9|19744.9|19741.1|19737.1|99
1636374000000|2021-11-08 12:20:00|19744.2|19740.2|19750.4|19746.4|19753.6|19749.6|19744.2|19740.2|214
1636374300000|2021-11-08 12:25:00|19752|19748|19759.8|19755.8|19762.9|19758.9|19750.4|19746.4|125
1636374600000|2021-11-08 12:30:00|19758.3|19754.3|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|135
1636374900000|2021-11-08 12:35:00|19758.3|19754.3|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|128
1636375200000|2021-11-08 12:40:00|19762.9|19758.9|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|412
1636375500000|2021-11-08 12:45:00|19767.6|19763.6|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|338
1636375800000|2021-11-08 12:50:00|19772.3|19768.3|19769.2|19765.2|19778.6|19774.6|19766.1|19762.1|259
1636376100000|2021-11-08 12:55:00|19767.6|19763.6|19756.7|19752.7|19769.2|19765.2|19756.7|19752.7|347
1636376400000|2021-11-08 13:00:00|19759.8|19755.8|19756.7|19752.7|19759.8|19755.8|19747.3|19743.3|365
1636376700000|2021-11-08 13:05:00|19758.3|19754.3|19747.3|19743.3|19759.8|19755.8|19741.1|19737.1|368
1636377000000|2021-11-08 13:10:00|19745.8|19741.8|19750.4|19746.4|19753.6|19749.6|19737.9|19733.9|398
1636377300000|2021-11-08 13:15:00|19748.9|19744.9|19753.6|19749.6|19753.6|19749.6|19744.2|19740.2|283
1636377600000|2021-11-08 13:20:00|19750.4|19746.4|19767.6|19763.6|19775.4|19771.4|19741.1|19737.1|564
1636377900000|2021-11-08 13:25:00|19769.2|19765.2|19759.8|19755.8|19772.3|19768.3|19756.7|19752.7|492
1636378200000|2021-11-08 13:30:00|19756.7|19752.7|19744.2|19740.2|19756.7|19752.7|19741.1|19737.1|632
1636378500000|2021-11-08 13:35:00|19741.1|19737.1|19750.4|19746.4|19756.7|19752.7|19736.4|19732.4|1100
1636378800000|2021-11-08 13:40:00|19753.6|19749.6|19762.9|19758.9|19772.3|19768.3|19750.4|19746.4|878
1636379100000|2021-11-08 13:45:00|19759.8|19755.8|19758.3|19754.3|19762.9|19758.9|19750.4|19746.4|441
1636379400000|2021-11-08 13:50:00|19759.8|19755.8|19769.2|19765.2|19772.3|19768.3|19759.8|19755.8|300
1636379700000|2021-11-08 13:55:00|19770.8|19766.8|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|242
1636380000000|2021-11-08 14:00:00|19764.5|19760.5|19778.6|19774.6|19780.1|19776.1|19750.4|19746.4|601
1636380300000|2021-11-08 14:05:00|19775.4|19771.4|19794.2|19790.2|19794.2|19790.2|19772.3|19768.3|1190
1636380600000|2021-11-08 14:10:00|19791.1|19787.1|19806.7|19802.7|19812.9|19808.9|19791.1|19787.1|1187
1636380900000|2021-11-08 14:15:00|19809.8|19805.8|19828.6|19824.6|19834.8|19830.8|19809.8|19805.8|850
1636381200000|2021-11-08 14:20:00|19825.4|19821.4|19822.3|19818.3|19828.6|19824.6|19816.1|19812.1|582
1636381500000|2021-11-08 14:25:00|19820.8|19816.8|19803.6|19799.6|19822.3|19818.3|19803.6|19799.6|539
1636381800000|2021-11-08 14:30:00|19806.7|19802.7|19784.8|19780.8|19806.7|19802.7|19778.6|19774.6|1028
1636382100000|2021-11-08 14:35:00|19787.9|19783.9|19784.8|19780.8|19803.6|19799.6|19784.8|19780.8|1008
1636382400000|2021-11-08 14:40:00|19781.7|19777.7|19781.7|19777.7|19797.3|19793.3|19778.6|19774.6|669
1636382700000|2021-11-08 14:45:00|19784.8|19780.8|19759.8|19755.8|19784.8|19780.8|19756.7|19752.7|638
1636383000000|2021-11-08 14:50:00|19762.9|19758.9|19772.3|19768.3|19772.3|19768.3|19753.6|19749.6|687
1636383300000|2021-11-08 14:55:00|19775.4|19771.4|19762.9|19758.9|19781.7|19777.7|19759.8|19755.8|629
1636383600000|2021-11-08 15:00:00|19761.4|19757.4|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|808
1636383900000|2021-11-08 15:05:00|19766.1|19762.1|19781.7|19777.7|19781.7|19777.7|19766.1|19762.1|594
1636384200000|2021-11-08 15:10:00|19778.6|19774.6|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|475
1636384500000|2021-11-08 15:15:00|19769.2|19765.2|19753.6|19749.6|19769.2|19765.2|19750.4|19746.4|595
1636384800000|2021-11-08 15:20:00|19750.4|19746.4|19759.8|19755.8|19766.1|19762.1|19750.4|19746.4|905
1636385100000|2021-11-08 15:25:00|19758.3|19754.3|19772.3|19768.3|19781.7|19777.7|19756.7|19752.7|2975
1636385400000|2021-11-08 15:30:00|19769.2|19765.2|19791.1|19787.1|19794.2|19790.2|19769.2|19765.2|2021
1636385700000|2021-11-08 15:35:00|19787.9|19783.9|19797.3|19793.3|19800.4|19796.4|19784.8|19780.8|691
1636386000000|2021-11-08 15:40:00|19800.4|19796.4|19791.1|19787.1|19803.6|19799.6|19787.9|19783.9|961
1636386300000|2021-11-08 15:45:00|19787.9|19783.9|19781.7|19777.7|19787.9|19783.9|19778.6|19774.6|473
1636386600000|2021-11-08 15:50:00|19783.3|19779.3|19778.6|19774.6|19791.1|19787.1|19775.4|19771.4|570
1636386900000|2021-11-08 15:55:00|19775.4|19771.4|19787.9|19783.9|19787.9|19783.9|19772.3|19768.3|520
1636387200000|2021-11-08 16:00:00|19784.8|19780.8|19778.6|19774.6|19784.8|19780.8|19769.2|19765.2|739
1636387500000|2021-11-08 16:05:00|19775.4|19771.4|19806.7|19802.7|19812.9|19808.9|19775.4|19771.4|1252
1636387800000|2021-11-08 16:10:00|19803.6|19799.6|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|277
1636388100000|2021-11-08 16:15:00|19805.1|19801.1|19806.7|19802.7|19806.7|19802.7|19794.2|19790.2|478
1636388400000|2021-11-08 16:20:00|19803.6|19799.6|19812.9|19808.9|19828.6|19824.6|19800.4|19796.4|907
1636388700000|2021-11-08 16:25:00|19809.8|19805.8|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|437
1636389000000|2021-11-08 16:30:00|19812.9|19808.9|19809.8|19805.8|19816.1|19812.1|19806.7|19802.7|312
1636389300000|2021-11-08 16:35:00|19811.4|19807.4|19831.7|19827.7|19834.8|19830.8|19811.4|19807.4|677
1636389600000|2021-11-08 16:40:00|19828.6|19824.6|19837.9|19833.9|19841.1|19837.1|19825.4|19821.4|904
1636389900000|2021-11-08 16:45:00|19841.1|19837.1|19831.7|19827.7|19844.2|19840.2|19831.7|19827.7|793
1636390200000|2021-11-08 16:50:00|19828.6|19824.6|19828.6|19824.6|19834.8|19830.8|19822.3|19818.3|368
1636390500000|2021-11-08 16:55:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|360
1636390800000|2021-11-08 17:00:00|19834.8|19830.8|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|478
1636391100000|2021-11-08 17:05:00|19830.1|19826.1|19831.7|19827.7|19833.3|19829.3|19822.3|19818.3|564
1636391400000|2021-11-08 17:10:00|19830.1|19826.1|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|392
1636391700000|2021-11-08 17:15:00|19831.7|19827.7|19822.3|19818.3|19834.8|19830.8|19822.3|19818.3|423
1636392000000|2021-11-08 17:20:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|740
1636392300000|2021-11-08 17:25:00|19828.6|19824.6|19816.1|19812.1|19828.6|19824.6|19816.1|19812.1|501
1636392600000|2021-11-08 17:30:00|19819.2|19815.2|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|463
1636392900000|2021-11-08 17:35:00|19809.8|19805.8|19822.3|19818.3|19822.3|19818.3|19809.8|19805.8|599
1636393200000|2021-11-08 17:40:00|19825.4|19821.4|19816.1|19812.1|19825.4|19821.4|19812.9|19808.9|671
1636393500000|2021-11-08 17:45:00|19812.9|19808.9|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|370
1636393800000|2021-11-08 17:50:00|19809.8|19805.8|19800.4|19796.4|19811.4|19807.4|19797.3|19793.3|494
1636394100000|2021-11-08 17:55:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19797.3|19793.3|255
1636394400000|2021-11-08 18:00:00|19806.7|19802.7|19798.9|19794.9|19812.9|19808.9|19797.3|19793.3|690
1636394700000|2021-11-08 18:05:00|19797.3|19793.3|19791.1|19787.1|19797.3|19793.3|19781.7|19777.7|653
1636395000000|2021-11-08 18:10:00|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|305
1636395300000|2021-11-08 18:15:00|19797.3|19793.3|19806.7|19802.7|19806.7|19802.7|19794.2|19790.2|258
1636395600000|2021-11-08 18:20:00|19803.6|19799.6|19831.7|19827.7|19834.8|19830.8|19803.6|19799.6|708
1636395900000|2021-11-08 18:25:00|19834.8|19830.8|19831.7|19827.7|19841.1|19837.1|19831.7|19827.7|386
1636396200000|2021-11-08 18:30:00|19834.8|19830.8|19837.9|19833.9|19841.1|19837.1|19825.4|19821.4|599
1636396500000|2021-11-08 18:35:00|19841.1|19837.1|19834.8|19830.8|19841.1|19837.1|19833.3|19829.3|841
1636396800000|2021-11-08 18:40:00|19837.9|19833.9|19844.2|19840.2|19844.2|19840.2|19833.3|19829.3|298
1636397100000|2021-11-08 18:45:00|19841.1|19837.1|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|285
1636397400000|2021-11-08 18:50:00|19839.5|19835.5|19828.6|19824.6|19841.1|19837.1|19828.6|19824.6|276
1636397700000|2021-11-08 18:55:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|443
1636398000000|2021-11-08 19:00:00|19830.1|19826.1|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|319
1636398300000|2021-11-08 19:05:00|19828.6|19824.6|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|217
1636398600000|2021-11-08 19:10:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|191
1636398900000|2021-11-08 19:15:00|19837.9|19833.9|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|87
1636399200000|2021-11-08 19:20:00|19836.4|19832.4|19841.1|19837.1|19844.2|19840.2|19836.4|19832.4|404
1636399500000|2021-11-08 19:25:00|19844.2|19840.2|19831.7|19827.7|19844.2|19840.2|19831.7|19827.7|242
1636399800000|2021-11-08 19:30:00|19834.8|19830.8|19825.4|19821.4|19834.8|19830.8|19822.3|19818.3|582
1636400100000|2021-11-08 19:35:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|141
1636400400000|2021-11-08 19:40:00|19825.4|19821.4|19834.8|19830.8|19834.8|19830.8|19825.4|19821.4|214
1636400700000|2021-11-08 19:45:00|19831.7|19827.7|19841.1|19837.1|19841.1|19837.1|19831.7|19827.7|377
1636401000000|2021-11-08 19:50:00|19842.6|19838.6|19831.7|19827.7|19844.2|19840.2|19828.6|19824.6|200
1636401300000|2021-11-08 19:55:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|527
1636401600000|2021-11-08 20:00:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|296
1636401900000|2021-11-08 20:05:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|459
1636402200000|2021-11-08 20:10:00|19819.2|19815.2|19834.8|19830.8|19837.9|19833.9|19819.2|19815.2|463
1636402500000|2021-11-08 20:15:00|19831.7|19827.7|19822.3|19818.3|19831.7|19827.7|19816.1|19812.1|379
1636402800000|2021-11-08 20:20:00|19819.2|19815.2|19809.8|19805.8|19819.2|19815.2|19809.8|19805.8|340
1636403100000|2021-11-08 20:25:00|19812.9|19808.9|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|230
1636403400000|2021-11-08 20:30:00|19816.1|19812.1|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|727
1636403700000|2021-11-08 20:35:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|231
1636404000000|2021-11-08 20:40:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|327
1636404300000|2021-11-08 20:45:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|207
1636404600000|2021-11-08 20:50:00|19820.8|19816.8|19819.2|19815.2|19828.6|19824.6|19819.2|19815.2|437
1636404900000|2021-11-08 20:55:00|19822.3|19818.3|19812.9|19808.9|19822.3|19818.3|19812.9|19808.9|1985
1636405200000|2021-11-08 21:00:00|19809.8|19805.8|19817.6|19813.6|19822.3|19818.3|19809.8|19805.8|757
1636405500000|2021-11-08 21:05:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|371
1636405800000|2021-11-08 21:10:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|80
1636406100000|2021-11-08 21:15:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|191
1636406400000|2021-11-08 21:20:00|19816.1|19812.1|19819.2|19815.2|19825.4|19821.4|19816.1|19812.1|236
1636406700000|2021-11-08 21:25:00|19816.1|19812.1|19811.4|19807.4|19816.1|19812.1|19809.8|19805.8|315
1636407000000|2021-11-08 21:30:00|19809.8|19805.8|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|139
1636407300000|2021-11-08 21:35:00|19812.9|19808.9|19806.7|19802.7|19812.9|19808.9|19803.6|19799.6|208
1636407600000|2021-11-08 21:40:00|19812.9|19808.9|19822.3|19818.3|19828.6|19824.6|19809.8|19805.8|706
1636407900000|2021-11-08 21:45:00|19820.8|19816.8|19827|19823|19828.6|19824.6|19819.2|19815.2|174
1636408200000|2021-11-08 21:50:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|102
1636408500000|2021-11-08 21:55:00|19820.8|19816.8|19836.4|19832.4|19841.1|19837.1|19819.2|19815.2|303
1636412400000|2021-11-08 23:00:00|19833.3|19829.3|19823.9|19819.9|19834.8|19830.8|19822.3|19818.3|107
1636412700000|2021-11-08 23:05:00|19825.4|19821.4|19827|19823|19828.6|19824.6|19825.4|19821.4|20
1636413000000|2021-11-08 23:10:00|19828.6|19824.6|19831.7|19827.7|19833.3|19829.3|19825.4|19821.4|20
1636413300000|2021-11-08 23:15:00|19833.3|19829.3|19825.4|19821.4|19833.3|19829.3|19825.4|19821.4|33
1636413600000|2021-11-08 23:20:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|34
1636413900000|2021-11-08 23:25:00|19831.7|19827.7|19827|19823|19831.7|19827.7|19827|19823|8
1636414200000|2021-11-08 23:30:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|3
1636414500000|2021-11-08 23:35:00|19830.1|19826.1|19827|19823|19831.7|19827.7|19825.4|19821.4|18
1636414800000|2021-11-08 23:40:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19827|19823|1
1636415100000|2021-11-08 23:45:00|19831.7|19827.7|19833.3|19829.3|19834.8|19830.8|19828.6|19824.6|50
1636415400000|2021-11-08 23:50:00|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|16
1636415700000|2021-11-08 23:55:00|19833.3|19829.3|19836.4|19832.4|19837.9|19833.9|19828.6|19824.6|26
1636416000000|2021-11-09 00:00:00|19834.8|19830.8|19841.1|19837.1|19844.2|19840.2|19834.8|19830.8|53
1636416300000|2021-11-09 00:05:00|19837.9|19833.9|19834.8|19830.8|19841.1|19837.1|19833.3|19829.3|11
1636416600000|2021-11-09 00:10:00|19833.3|19829.3|19834.8|19830.8|19841.1|19837.1|19831.7|19827.7|63
1636416900000|2021-11-09 00:15:00|19837.9|19833.9|19844.2|19840.2|19844.2|19840.2|19837.9|19833.9|73
1636417200000|2021-11-09 00:20:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19837.9|19833.9|57
1636417500000|2021-11-09 00:25:00|19848.9|19844.9|19853.6|19849.6|19856.7|19852.7|19847.3|19843.3|90
1636417800000|2021-11-09 00:30:00|19855.1|19851.1|19856.7|19852.7|19862.9|19858.9|19853.6|19849.6|91
1636418100000|2021-11-09 00:35:00|19858.3|19854.3|19856.7|19852.7|19862.9|19858.9|19856.7|19852.7|49
1636418400000|2021-11-09 00:40:00|19853.6|19849.6|19850.4|19846.4|19853.6|19849.6|19850.4|19846.4|47
1636418700000|2021-11-09 00:45:00|19848.9|19844.9|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|26
1636419000000|2021-11-09 00:50:00|19855.1|19851.1|19853.6|19849.6|19856.7|19852.7|19852|19848|23
1636419300000|2021-11-09 00:55:00|19850.4|19846.4|19847.3|19843.3|19853.6|19849.6|19847.3|19843.3|59
1636419600000|2021-11-09 01:00:00|19845.8|19841.8|19853.6|19849.6|19853.6|19849.6|19844.2|19840.2|83
1636419900000|2021-11-09 01:05:00|19852|19848|19850.4|19846.4|19853.6|19849.6|19844.2|19840.2|53
1636420200000|2021-11-09 01:10:00|19852|19848|19850.4|19846.4|19853.6|19849.6|19850.4|19846.4|31
1636420500000|2021-11-09 01:15:00|19853.6|19849.6|19856.7|19852.7|19859.8|19855.8|19844.2|19840.2|30
1636420800000|2021-11-09 01:20:00|19859.8|19855.8|19872.3|19868.3|19872.3|19868.3|19856.7|19852.7|43
1636421100000|2021-11-09 01:25:00|19870.8|19866.8|19869.2|19865.2|19881.7|19877.7|19866.1|19862.1|232
1636421400000|2021-11-09 01:30:00|19866.1|19862.1|19859.8|19855.8|19872.3|19868.3|19859.8|19855.8|70
1636421700000|2021-11-09 01:35:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19859.8|19855.8|10
1636422000000|2021-11-09 01:40:00|19862.9|19858.9|19867.6|19863.6|19869.2|19865.2|19862.9|19858.9|31
1636422300000|2021-11-09 01:45:00|19866.1|19862.1|19866.1|19862.1|19869.2|19865.2|19859.8|19855.8|82
1636422600000|2021-11-09 01:50:00|19869.2|19865.2|19875.4|19871.4|19878.6|19874.6|19866.1|19862.1|167
1636422900000|2021-11-09 01:55:00|19878.6|19874.6|19916.1|19912.1|19919.2|19915.2|19875.4|19871.4|390
1636423200000|2021-11-09 02:00:00|19912.9|19908.9|19912.9|19908.9|19922.3|19918.3|19908.3|19904.3|183
1636423500000|2021-11-09 02:05:00|19911.4|19907.4|19900.4|19896.4|19912.9|19908.9|19897.3|19893.3|167
1636423800000|2021-11-09 02:10:00|19903.6|19899.6|19892.6|19888.6|19903.6|19899.6|19891.1|19887.1|49
1636424100000|2021-11-09 02:15:00|19891.1|19887.1|19894.2|19890.2|19900.4|19896.4|19891.1|19887.1|162
1636424400000|2021-11-09 02:20:00|19892.6|19888.6|19902|19898|19903.6|19899.6|19891.1|19887.1|153
1636424700000|2021-11-09 02:25:00|19903.6|19899.6|19903.6|19899.6|19903.6|19899.6|19897.3|19893.3|31
1636425000000|2021-11-09 02:30:00|19902|19898|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|36
1636425300000|2021-11-09 02:35:00|19902|19898|19897.3|19893.3|19903.6|19899.6|19897.3|19893.3|30
1636425600000|2021-11-09 02:40:00|19894.2|19890.2|19900.4|19896.4|19900.4|19896.4|19891.1|19887.1|79
1636425900000|2021-11-09 02:45:00|19898.9|19894.9|19895.8|19891.8|19900.4|19896.4|19895.8|19891.8|71
1636426200000|2021-11-09 02:50:00|19897.3|19893.3|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|51
1636426500000|2021-11-09 02:55:00|19900.4|19896.4|19912.9|19908.9|19916.1|19912.1|19900.4|19896.4|109
1636426800000|2021-11-09 03:00:00|19914.5|19910.5|19909.8|19905.8|19916.1|19912.1|19906.7|19902.7|54
1636427100000|2021-11-09 03:05:00|19908.3|19904.3|19906.7|19902.7|19912.9|19908.9|19903.6|19899.6|59
1636427400000|2021-11-09 03:10:00|19909.8|19905.8|19916.1|19912.1|19916.1|19912.1|19906.7|19902.7|65
1636427700000|2021-11-09 03:15:00|19912.9|19908.9|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|38
1636428000000|2021-11-09 03:20:00|19909.8|19905.8|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|110
1636428300000|2021-11-09 03:25:00|19911.4|19907.4|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|21
1636428600000|2021-11-09 03:30:00|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|51
1636428900000|2021-11-09 03:35:00|19911.4|19907.4|19916.1|19912.1|19916.1|19912.1|19903.6|19899.6|169
1636429200000|2021-11-09 03:40:00|19922.3|19918.3|19937.9|19933.9|19937.9|19933.9|19922.3|19918.3|282
1636429500000|2021-11-09 03:45:00|19934.8|19930.8|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|72
1636429800000|2021-11-09 03:50:00|19931.7|19927.7|19950.4|19946.4|19956.7|19952.7|19931.7|19927.7|310
1636430100000|2021-11-09 03:55:00|19947.3|19943.3|19934.8|19930.8|19947.3|19943.3|19934.8|19930.8|178
1636430400000|2021-11-09 04:00:00|19937.9|19933.9|19928.6|19924.6|19937.9|19933.9|19925.4|19921.4|172
1636430700000|2021-11-09 04:05:00|19927|19923|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|82
1636431000000|2021-11-09 04:10:00|19930.1|19926.1|19925.4|19921.4|19931.7|19927.7|19919.2|19915.2|56
1636431300000|2021-11-09 04:15:00|19923.9|19919.9|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|4
1636431600000|2021-11-09 04:20:00|19922.3|19918.3|19923.9|19919.9|19925.4|19921.4|19922.3|19918.3|36
1636431900000|2021-11-09 04:25:00|19922.3|19918.3|19922.3|19918.3|19927|19923|19922.3|19918.3|14
1636432200000|2021-11-09 04:30:00|19920.8|19916.8|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|44
1636432500000|2021-11-09 04:35:00|19909.8|19905.8|19902|19898|19909.8|19905.8|19900.4|19896.4|153
1636432800000|2021-11-09 04:40:00|19903.6|19899.6|19906.7|19902.7|19906.7|19902.7|19902|19898|43
1636433100000|2021-11-09 04:45:00|19903.6|19899.6|19895.8|19891.8|19903.6|19899.6|19894.2|19890.2|56
1636433400000|2021-11-09 04:50:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|10
1636433700000|2021-11-09 04:55:00|19892.6|19888.6|19881.7|19877.7|19894.2|19890.2|19881.7|19877.7|93
1636434000000|2021-11-09 05:00:00|19880.1|19876.1|19887.9|19883.9|19891.1|19887.1|19880.1|19876.1|100
1636434300000|2021-11-09 05:05:00|19891.1|19887.1|19894.2|19890.2|19894.2|19890.2|19887.9|19883.9|109
1636434600000|2021-11-09 05:10:00|19897.3|19893.3|19887.9|19883.9|19897.3|19893.3|19884.8|19880.8|61
1636434900000|2021-11-09 05:15:00|19886.4|19882.4|19887.9|19883.9|19887.9|19883.9|19884.8|19880.8|15
1636435200000|2021-11-09 05:20:00|19889.5|19885.5|19891.1|19887.1|19892.6|19888.6|19887.9|19883.9|15
1636435500000|2021-11-09 05:25:00|19887.9|19883.9|19883.3|19879.3|19887.9|19883.9|19878.6|19874.6|47
1636435800000|2021-11-09 05:30:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19878.6|19874.6|34
1636436100000|2021-11-09 05:35:00|19881.7|19877.7|19869.2|19865.2|19881.7|19877.7|19867.6|19863.6|171
1636436400000|2021-11-09 05:40:00|19866.1|19862.1|19858.3|19854.3|19866.1|19862.1|19858.3|19854.3|64
1636436700000|2021-11-09 05:45:00|19859.8|19855.8|19861.4|19857.4|19862.9|19858.9|19847.3|19843.3|68
1636437000000|2021-11-09 05:50:00|19862.9|19858.9|19862.9|19858.9|19862.9|19858.9|19859.8|19855.8|18
1636437300000|2021-11-09 05:55:00|19866.1|19862.1|19866.1|19862.1|19869.2|19865.2|19866.1|19862.1|26
1636437600000|2021-11-09 06:00:00|19862.9|19858.9|19859.8|19855.8|19872.3|19868.3|19859.8|19855.8|61
1636437900000|2021-11-09 06:05:00|19861.4|19857.4|19867.6|19863.6|19870.8|19866.8|19859.8|19855.8|17
1636438200000|2021-11-09 06:10:00|19869.2|19865.2|19866.1|19862.1|19870.8|19866.8|19864.5|19860.5|34
1636438500000|2021-11-09 06:15:00|19864.5|19860.5|19866.1|19862.1|19872.3|19868.3|19864.5|19860.5|37
1636438800000|2021-11-09 06:20:00|19862.9|19858.9|19869.2|19865.2|19869.2|19865.2|19859.8|19855.8|49
1636439100000|2021-11-09 06:25:00|19872.3|19868.3|19870.8|19866.8|19872.3|19868.3|19867.6|19863.6|47
1636439400000|2021-11-09 06:30:00|19872.3|19868.3|19869.2|19865.2|19875.4|19871.4|19869.2|19865.2|15
1636439700000|2021-11-09 06:35:00|19866.1|19862.1|19867.6|19863.6|19869.2|19865.2|19859.8|19855.8|57
1636440000000|2021-11-09 06:40:00|19869.2|19865.2|19866.1|19862.1|19877|19873|19862.9|19858.9|95
1636440300000|2021-11-09 06:45:00|19864.5|19860.5|19859.8|19855.8|19866.1|19862.1|19859.8|19855.8|29
1636440600000|2021-11-09 06:50:00|19856.7|19852.7|19862.9|19858.9|19864.5|19860.5|19856.7|19852.7|67
1636440900000|2021-11-09 06:55:00|19861.4|19857.4|19853.6|19849.6|19862.9|19858.9|19850.4|19846.4|32
1636441200000|2021-11-09 07:00:00|19852|19848|19859.8|19855.8|19866.1|19862.1|19850.4|19846.4|66
1636441500000|2021-11-09 07:05:00|19858.3|19854.3|19878.6|19874.6|19878.6|19874.6|19856.7|19852.7|81
1636441800000|2021-11-09 07:10:00|19877|19873|19884.8|19880.8|19887.9|19883.9|19875.4|19871.4|171
1636442100000|2021-11-09 07:15:00|19881.7|19877.7|19866.1|19862.1|19883.3|19879.3|19866.1|19862.1|183
1636442400000|2021-11-09 07:20:00|19864.5|19860.5|19875.4|19871.4|19875.4|19871.4|19864.5|19860.5|97
1636442700000|2021-11-09 07:25:00|19872.3|19868.3|19869.2|19865.2|19875.4|19871.4|19866.1|19862.1|61
1636443000000|2021-11-09 07:30:00|19867.6|19863.6|19869.2|19865.2|19872.3|19868.3|19859.8|19855.8|88
1636443300000|2021-11-09 07:35:00|19870.8|19866.8|19844.2|19840.2|19872.3|19868.3|19844.2|19840.2|152
1636443600000|2021-11-09 07:40:00|19841.1|19837.1|19837.9|19833.9|19844.2|19840.2|19837.9|19833.9|220
1636443900000|2021-11-09 07:45:00|19839.5|19835.5|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|136
1636444200000|2021-11-09 07:50:00|19841.1|19837.1|19844.2|19840.2|19847.3|19843.3|19837.9|19833.9|130
1636444500000|2021-11-09 07:55:00|19842.6|19838.6|19850.4|19846.4|19852|19848|19841.1|19837.1|180
1636444800000|2021-11-09 08:00:00|19847.3|19843.3|19834.8|19830.8|19856.7|19852.7|19834.8|19830.8|207
1636445100000|2021-11-09 08:05:00|19836.4|19832.4|19844.2|19840.2|19847.3|19843.3|19834.8|19830.8|117
1636445400000|2021-11-09 08:10:00|19845.8|19841.8|19859.8|19855.8|19862.9|19858.9|19844.2|19840.2|147
1636445700000|2021-11-09 08:15:00|19862.9|19858.9|19859.8|19855.8|19866.1|19862.1|19855.1|19851.1|140
1636446000000|2021-11-09 08:20:00|19861.4|19857.4|19859.8|19855.8|19872.3|19868.3|19858.3|19854.3|112
1636446300000|2021-11-09 08:25:00|19861.4|19857.4|19861.4|19857.4|19862.9|19858.9|19850.4|19846.4|77
1636446600000|2021-11-09 08:30:00|19859.8|19855.8|19862.9|19858.9|19866.1|19862.1|19856.7|19852.7|127
1636446900000|2021-11-09 08:35:00|19861.4|19857.4|19862.9|19858.9|19881.7|19877.7|19859.8|19855.8|206
1636447200000|2021-11-09 08:40:00|19861.4|19857.4|19862.9|19858.9|19869.2|19865.2|19853.6|19849.6|156
1636447500000|2021-11-09 08:45:00|19859.8|19855.8|19850.4|19846.4|19859.8|19855.8|19847.3|19843.3|122
1636447800000|2021-11-09 08:50:00|19847.3|19843.3|19856.7|19852.7|19856.7|19852.7|19841.1|19837.1|161
1636448100000|2021-11-09 08:55:00|19853.6|19849.6|19856.7|19852.7|19856.7|19852.7|19850.4|19846.4|60
1636448400000|2021-11-09 09:00:00|19859.8|19855.8|19856.7|19852.7|19862.9|19858.9|19850.4|19846.4|148
1636448700000|2021-11-09 09:05:00|19855.1|19851.1|19853.6|19849.6|19859.8|19855.8|19853.6|19849.6|45
1636449000000|2021-11-09 09:10:00|19852|19848|19856.7|19852.7|19856.7|19852.7|19847.3|19843.3|120
1636449300000|2021-11-09 09:15:00|19855.1|19851.1|19853.6|19849.6|19859.8|19855.8|19850.4|19846.4|60
1636449600000|2021-11-09 09:20:00|19852|19848|19872.3|19868.3|19872.3|19868.3|19850.4|19846.4|160
1636449900000|2021-11-09 09:25:00|19870.8|19866.8|19875.4|19871.4|19875.4|19871.4|19862.9|19858.9|114
1636450200000|2021-11-09 09:30:00|19878.6|19874.6|19869.2|19865.2|19878.6|19874.6|19867.6|19863.6|111
1636450500000|2021-11-09 09:35:00|19866.1|19862.1|19877|19873|19878.6|19874.6|19866.1|19862.1|109
1636450800000|2021-11-09 09:40:00|19875.4|19871.4|19884.8|19880.8|19887.9|19883.9|19872.3|19868.3|247
1636451100000|2021-11-09 09:45:00|19881.7|19877.7|19897.3|19893.3|19900.4|19896.4|19878.6|19874.6|186
1636451400000|2021-11-09 09:50:00|19916.1|19912.1|19909.8|19905.8|19917.6|19913.6|19906.7|19902.7|722
1636451700000|2021-11-09 09:55:00|19906.7|19902.7|19906.7|19902.7|19912.9|19908.9|19906.7|19902.7|229
1636452000000|2021-11-09 10:00:00|19909.8|19905.8|19925.4|19921.4|19928.6|19924.6|19909.8|19905.8|221
1636452300000|2021-11-09 10:05:00|19922.3|19918.3|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|142
1636452600000|2021-11-09 10:10:00|19914.5|19910.5|19928.6|19924.6|19931.7|19927.7|19911.4|19907.4|194
1636452900000|2021-11-09 10:15:00|19925.4|19921.4|19928.6|19924.6|19934.8|19930.8|19922.3|19918.3|233
1636453200000|2021-11-09 10:20:00|19930.1|19926.1|19909.8|19905.8|19930.1|19926.1|19903.6|19899.6|472
1636453500000|2021-11-09 10:25:00|19906.7|19902.7|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|128
1636453800000|2021-11-09 10:30:00|19903.6|19899.6|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|164
1636454100000|2021-11-09 10:35:00|19912.9|19908.9|19897.3|19893.3|19912.9|19908.9|19897.3|19893.3|290
1636454400000|2021-11-09 10:40:00|19900.4|19896.4|19903.6|19899.6|19903.6|19899.6|19894.2|19890.2|170
1636454700000|2021-11-09 10:45:00|19906.7|19902.7|19931.7|19927.7|19934.8|19930.8|19906.7|19902.7|243
1636455000000|2021-11-09 10:50:00|19928.6|19924.6|19931.7|19927.7|19934.8|19930.8|19922.3|19918.3|225
1636455300000|2021-11-09 10:55:00|19930.1|19926.1|19941.1|19937.1|19944.2|19940.2|19928.6|19924.6|303
1636455600000|2021-11-09 11:00:00|19937.9|19933.9|19947.3|19943.3|19947.3|19943.3|19937.9|19933.9|148
1636455900000|2021-11-09 11:05:00|19944.2|19940.2|19934.8|19930.8|19944.2|19940.2|19934.8|19930.8|164
1636456200000|2021-11-09 11:10:00|19937.9|19933.9|19941.1|19937.1|19944.2|19940.2|19934.8|19930.8|178
1636456500000|2021-11-09 11:15:00|19942.6|19938.6|19950.4|19946.4|19959.8|19955.8|19941.1|19937.1|227
1636456800000|2021-11-09 11:20:00|19952|19948|19962.9|19958.9|19962.9|19958.9|19944.2|19940.2|260
1636457100000|2021-11-09 11:25:00|19964.5|19960.5|19947.3|19943.3|19969.2|19965.2|19944.2|19940.2|350
1636457400000|2021-11-09 11:30:00|19948.9|19944.9|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|230
1636457700000|2021-11-09 11:35:00|19942.6|19938.6|19944.2|19940.2|19953.6|19949.6|19941.1|19937.1|328
1636458000000|2021-11-09 11:40:00|19941.1|19937.1|19937.9|19933.9|19953.6|19949.6|19934.8|19930.8|354
1636458300000|2021-11-09 11:45:00|19934.8|19930.8|19947.3|19943.3|19947.3|19943.3|19934.8|19930.8|417
1636458600000|2021-11-09 11:50:00|19944.2|19940.2|19944.2|19940.2|19953.6|19949.6|19944.2|19940.2|391
1636458900000|2021-11-09 11:55:00|19947.3|19943.3|19928.6|19924.6|19947.3|19943.3|19925.4|19921.4|370
1636459200000|2021-11-09 12:00:00|19931.7|19927.7|19937.9|19933.9|19947.3|19943.3|19928.6|19924.6|232
1636459500000|2021-11-09 12:05:00|19941.1|19937.1|19937.9|19933.9|19944.2|19940.2|19928.6|19924.6|400
1636459800000|2021-11-09 12:10:00|19941.1|19937.1|19922.3|19918.3|19941.1|19937.1|19922.3|19918.3|349
1636460100000|2021-11-09 12:15:00|19925.4|19921.4|19916.1|19912.1|19931.7|19927.7|19909.8|19905.8|218
1636460400000|2021-11-09 12:20:00|19919.2|19915.2|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|191
1636460700000|2021-11-09 12:25:00|19912.9|19908.9|19912.9|19908.9|19922.3|19918.3|19909.8|19905.8|324
1636461000000|2021-11-09 12:30:00|19914.5|19910.5|19925.4|19921.4|19925.4|19921.4|19912.9|19908.9|159
1636461300000|2021-11-09 12:35:00|19928.6|19924.6|19941.1|19937.1|19941.1|19937.1|19925.4|19921.4|622
1636461600000|2021-11-09 12:40:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|418
1636461900000|2021-11-09 12:45:00|19941.1|19937.1|19958.3|19954.3|19959.8|19955.8|19941.1|19937.1|583
1636462200000|2021-11-09 12:50:00|19956.7|19952.7|19953.6|19949.6|19959.8|19955.8|19944.2|19940.2|564
1636462500000|2021-11-09 12:55:00|19952|19948|19962.9|19958.9|19966.1|19962.1|19950.4|19946.4|638
1636462800000|2021-11-09 13:00:00|19964.5|19960.5|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|674
1636463100000|2021-11-09 13:05:00|19955.1|19951.1|19947.3|19943.3|19959.8|19955.8|19947.3|19943.3|509
1636463400000|2021-11-09 13:10:00|19950.4|19946.4|19941.1|19937.1|19958.3|19954.3|19941.1|19937.1|722
1636463700000|2021-11-09 13:15:00|19944.2|19940.2|19959.8|19955.8|19962.9|19958.9|19942.6|19938.6|846
1636464000000|2021-11-09 13:20:00|19962.9|19958.9|19962.9|19958.9|19972.3|19968.3|19941.1|19937.1|906
1636464300000|2021-11-09 13:25:00|19959.8|19955.8|19948.9|19944.9|19962.9|19958.9|19944.2|19940.2|504
1636464600000|2021-11-09 13:30:00|19947.3|19943.3|19966.1|19962.1|19972.3|19968.3|19947.3|19943.3|916
1636464900000|2021-11-09 13:35:00|19967.6|19963.6|19978.6|19974.6|19981.7|19977.7|19956.7|19952.7|934
1636465200000|2021-11-09 13:40:00|19981.7|19977.7|20016.1|20012.1|20025.4|20021.4|19972.3|19968.3|2638
1636465500000|2021-11-09 13:45:00|20019.2|20015.2|20037.9|20033.9|20037.9|20033.9|20012.9|20008.9|1171
1636465800000|2021-11-09 13:50:00|20039.5|20035.5|20044.2|20040.2|20044.2|20040.2|20028.6|20024.6|1329
1636466100000|2021-11-09 13:55:00|20041.1|20037.1|20056.7|20052.7|20056.7|20052.7|20037.9|20033.9|1540
1636466400000|2021-11-09 14:00:00|20053.6|20049.6|20066.1|20062.1|20084.8|20080.8|20053.6|20049.6|1753
1636466700000|2021-11-09 14:05:00|20069.2|20065.2|20050.4|20046.4|20069.2|20065.2|20041.1|20037.1|1206
1636467000000|2021-11-09 14:10:00|20052|20048|20041.1|20037.1|20056.7|20052.7|20034.8|20030.8|1472
1636467300000|2021-11-09 14:15:00|20037.9|20033.9|20028.6|20024.6|20047.3|20043.3|20028.6|20024.6|690
1636467600000|2021-11-09 14:20:00|20031.7|20027.7|20050.4|20046.4|20059.8|20055.8|20031.7|20027.7|1065
1636467900000|2021-11-09 14:25:00|20047.3|20043.3|20041.1|20037.1|20053.6|20049.6|20037.9|20033.9|723
1636468200000|2021-11-09 14:30:00|20044.2|20040.2|20041.1|20037.1|20064.5|20060.5|20037.9|20033.9|933
1636468500000|2021-11-09 14:35:00|20037.9|20033.9|20044.2|20040.2|20056.7|20052.7|20034.8|20030.8|943
1636468800000|2021-11-09 14:40:00|20041.1|20037.1|20041.1|20037.1|20047.3|20043.3|20028.6|20024.6|933
1636469100000|2021-11-09 14:45:00|20044.2|20040.2|20037.9|20033.9|20047.3|20043.3|20028.6|20024.6|1247
1636469400000|2021-11-09 14:50:00|20041.1|20037.1|20047.3|20043.3|20053.6|20049.6|20031.7|20027.7|969
1636469700000|2021-11-09 14:55:00|20050.4|20046.4|20059.8|20055.8|20078.6|20074.6|20045.8|20041.8|666
1636470000000|2021-11-09 15:00:00|20056.7|20052.7|20050.4|20046.4|20059.8|20055.8|20044.2|20040.2|930
1636470300000|2021-11-09 15:05:00|20053.6|20049.6|20050.4|20046.4|20059.8|20055.8|20044.2|20040.2|854
1636470600000|2021-11-09 15:10:00|20052|20048|20037.9|20033.9|20066.1|20062.1|20037.9|20033.9|831
1636470900000|2021-11-09 15:15:00|20041.1|20037.1|20044.2|20040.2|20047.3|20043.3|20031.7|20027.7|981
1636471200000|2021-11-09 15:20:00|20047.3|20043.3|20047.3|20043.3|20047.3|20043.3|20037.9|20033.9|609
1636471500000|2021-11-09 15:25:00|20044.2|20040.2|20041.1|20037.1|20044.2|20040.2|20031.7|20027.7|733
1636471800000|2021-11-09 15:30:00|20044.2|20040.2|20059.8|20055.8|20062.9|20058.9|20034.8|20030.8|1247
1636472100000|2021-11-09 15:35:00|20062.9|20058.9|20062.9|20058.9|20075.4|20071.4|20050.4|20046.4|1261
1636472400000|2021-11-09 15:40:00|20066.1|20062.1|20056.7|20052.7|20069.2|20065.2|20050.4|20046.4|922
1636472700000|2021-11-09 15:45:00|20059.8|20055.8|20059.8|20055.8|20062.9|20058.9|20053.6|20049.6|737
1636473000000|2021-11-09 15:50:00|20062.9|20058.9|20078.6|20074.6|20083.3|20079.3|20059.8|20055.8|1470
1636473300000|2021-11-09 15:55:00|20075.4|20071.4|20078.6|20074.6|20081.7|20077.7|20066.1|20062.1|943
1636473600000|2021-11-09 16:00:00|20081.7|20077.7|20084.8|20080.8|20094.2|20090.2|20078.6|20074.6|1026
1636473900000|2021-11-09 16:05:00|20086.4|20082.4|20091.1|20087.1|20097.3|20093.3|20084.8|20080.8|678
1636474200000|2021-11-09 16:10:00|20094.2|20090.2|20109.8|20105.8|20109.8|20105.8|20091.1|20087.1|1138
1636474500000|2021-11-09 16:15:00|20106.7|20102.7|20100.4|20096.4|20109.8|20105.8|20094.2|20090.2|804
1636474800000|2021-11-09 16:20:00|20097.3|20093.3|20119.2|20115.2|20119.2|20115.2|20087.9|20083.9|1142
1636475100000|2021-11-09 16:25:00|20116.1|20112.1|20116.1|20112.1|20128.6|20124.6|20112.9|20108.9|1286
1636475400000|2021-11-09 16:30:00|20117.6|20113.6|20134.8|20130.8|20134.8|20130.8|20112.9|20108.9|800
1636475700000|2021-11-09 16:35:00|20137.9|20133.9|20134.8|20130.8|20141.1|20137.1|20131.7|20127.7|1113
1636476000000|2021-11-09 16:40:00|20131.7|20127.7|20128.6|20124.6|20134.8|20130.8|20125.4|20121.4|990
1636476300000|2021-11-09 16:45:00|20131.7|20127.7|20137.9|20133.9|20137.9|20133.9|20125.4|20121.4|612
1636476600000|2021-11-09 16:50:00|20136.4|20132.4|20162.9|20158.9|20166.1|20162.1|20134.8|20130.8|1379
1636476900000|2021-11-09 16:55:00|20166.1|20162.1|20150.4|20146.4|20169.2|20165.2|20147.3|20143.3|1444
1636477200000|2021-11-09 17:00:00|20153.6|20149.6|20131.7|20127.7|20153.6|20149.6|20128.6|20124.6|1431
1636477500000|2021-11-09 17:05:00|20128.6|20124.6|20125.4|20121.4|20131.7|20127.7|20122.3|20118.3|491
1636477800000|2021-11-09 17:10:00|20128.6|20124.6|20112.9|20108.9|20128.6|20124.6|20109.8|20105.8|550
1636478100000|2021-11-09 17:15:00|20116.1|20112.1|20103.6|20099.6|20116.1|20112.1|20100.4|20096.4|825
1636478400000|2021-11-09 17:20:00|20097.3|20093.3|20125.4|20121.4|20125.4|20121.4|20097.3|20093.3|1332
1636478700000|2021-11-09 17:25:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|377
1636479000000|2021-11-09 17:30:00|20123.9|20119.9|20112.9|20108.9|20123.9|20119.9|20112.9|20108.9|619
1636479300000|2021-11-09 17:35:00|20109.8|20105.8|20131.7|20127.7|20134.8|20130.8|20109.8|20105.8|445
1636479600000|2021-11-09 17:40:00|20133.3|20129.3|20137.9|20133.9|20141.1|20137.1|20128.6|20124.6|506
1636479900000|2021-11-09 17:45:00|20134.8|20130.8|20147.3|20143.3|20147.3|20143.3|20134.8|20130.8|470
1636480200000|2021-11-09 17:50:00|20144.2|20140.2|20147.3|20143.3|20159.8|20155.8|20144.2|20140.2|2273
1636480500000|2021-11-09 17:55:00|20150.4|20146.4|20155.1|20151.1|20156.7|20152.7|20141.1|20137.1|884
1636480800000|2021-11-09 18:00:00|20156.7|20152.7|20122.3|20118.3|20166.1|20162.1|20114.5|20110.5|1231
1636481100000|2021-11-09 18:05:00|20119.2|20115.2|20072.3|20068.3|20134.8|20130.8|20069.2|20065.2|1767
1636481400000|2021-11-09 18:10:00|20075.4|20071.4|20087.9|20083.9|20091.1|20087.1|20047.3|20043.3|1465
1636481700000|2021-11-09 18:15:00|20084.8|20080.8|20109.8|20105.8|20116.1|20112.1|20084.8|20080.8|906
1636482000000|2021-11-09 18:20:00|20106.7|20102.7|20116.1|20112.1|20119.2|20115.2|20106.7|20102.7|726
1636482300000|2021-11-09 18:25:00|20112.9|20108.9|20112.9|20108.9|20116.1|20112.1|20109.8|20105.8|1045
1636482600000|2021-11-09 18:30:00|20116.1|20112.1|20116.1|20112.1|20119.2|20115.2|20109.8|20105.8|514
1636482900000|2021-11-09 18:35:00|20117.6|20113.6|20119.2|20115.2|20125.4|20121.4|20112.9|20108.9|408
1636483200000|2021-11-09 18:40:00|20120.8|20116.8|20131.7|20127.7|20131.7|20127.7|20112.9|20108.9|738
1636483500000|2021-11-09 18:45:00|20128.6|20124.6|20125.4|20121.4|20128.6|20124.6|20116.1|20112.1|1096
1636483800000|2021-11-09 18:50:00|20122.3|20118.3|20131.7|20127.7|20134.8|20130.8|20119.2|20115.2|423
1636484100000|2021-11-09 18:55:00|20133.3|20129.3|20131.7|20127.7|20137.9|20133.9|20130.1|20126.1|514
1636484400000|2021-11-09 19:00:00|20130.1|20126.1|20134.8|20130.8|20134.8|20130.8|20125.4|20121.4|657
1636484700000|2021-11-09 19:05:00|20131.7|20127.7|20128.6|20124.6|20137.9|20133.9|20125.4|20121.4|540
1636485000000|2021-11-09 19:10:00|20131.7|20127.7|20112.9|20108.9|20134.8|20130.8|20112.9|20108.9|1011
1636485300000|2021-11-09 19:15:00|20109.8|20105.8|20103.6|20099.6|20112.9|20108.9|20100.4|20096.4|809
1636485600000|2021-11-09 19:20:00|20102|20098|20103.6|20099.6|20106.7|20102.7|20094.2|20090.2|390
1636485900000|2021-11-09 19:25:00|20106.7|20102.7|20103.6|20099.6|20109.8|20105.8|20097.3|20093.3|581
1636486200000|2021-11-09 19:30:00|20100.4|20096.4|20097.3|20093.3|20103.6|20099.6|20094.2|20090.2|528
1636486500000|2021-11-09 19:35:00|20098.9|20094.9|20087.9|20083.9|20100.4|20096.4|20081.7|20077.7|666
1636486800000|2021-11-09 19:40:00|20091.1|20087.1|20091.1|20087.1|20097.3|20093.3|20084.8|20080.8|859
1636487100000|2021-11-09 19:45:00|20087.9|20083.9|20094.2|20090.2|20094.2|20090.2|20081.7|20077.7|768
1636487400000|2021-11-09 19:50:00|20091.1|20087.1|20087.9|20083.9|20100.4|20096.4|20078.6|20074.6|2104
1636487700000|2021-11-09 19:55:00|20084.8|20080.8|20081.7|20077.7|20087.9|20083.9|20075.4|20071.4|1423
1636488000000|2021-11-09 20:00:00|20084.8|20080.8|20072.3|20068.3|20084.8|20080.8|20072.3|20068.3|1862
1636488300000|2021-11-09 20:05:00|20073.9|20069.9|20062.9|20058.9|20075.4|20071.4|20056.7|20052.7|893
1636488600000|2021-11-09 20:10:00|20059.8|20055.8|20059.8|20055.8|20069.2|20065.2|20059.8|20055.8|637
1636488900000|2021-11-09 20:15:00|20056.7|20052.7|20059.8|20055.8|20059.8|20055.8|20047.3|20043.3|734
1636489200000|2021-11-09 20:20:00|20056.7|20052.7|20059.8|20055.8|20059.8|20055.8|20047.3|20043.3|749
1636489500000|2021-11-09 20:25:00|20056.7|20052.7|20047.3|20043.3|20059.8|20055.8|20047.3|20043.3|443
1636489800000|2021-11-09 20:30:00|20044.2|20040.2|20056.7|20052.7|20059.8|20055.8|20044.2|20040.2|651
1636490100000|2021-11-09 20:35:00|20053.6|20049.6|20047.3|20043.3|20053.6|20049.6|20047.3|20043.3|729
1636490400000|2021-11-09 20:40:00|20050.4|20046.4|20037.9|20033.9|20056.7|20052.7|20034.8|20030.8|619
1636490700000|2021-11-09 20:45:00|20041.1|20037.1|20031.7|20027.7|20041.1|20037.1|20028.6|20024.6|471
1636491000000|2021-11-09 20:50:00|20034.8|20030.8|20041.1|20037.1|20041.1|20037.1|20031.7|20027.7|563
1636491300000|2021-11-09 20:55:00|20037.9|20033.9|20066.1|20062.1|20066.1|20062.1|20037.9|20033.9|2043
1636491600000|2021-11-09 21:00:00|20069.2|20065.2|20069.2|20065.2|20081.7|20077.7|20062.9|20058.9|1453
1636491900000|2021-11-09 21:05:00|20072.3|20068.3|20072.3|20068.3|20077|20073|20069.2|20065.2|328
1636492200000|2021-11-09 21:10:00|20073.9|20069.9|20078.6|20074.6|20084.8|20080.8|20072.3|20068.3|591
1636492500000|2021-11-09 21:15:00|20080.1|20076.1|20078.6|20074.6|20084.8|20080.8|20078.6|20074.6|170
1636492800000|2021-11-09 21:20:00|20081.7|20077.7|20097.3|20093.3|20097.3|20093.3|20078.6|20074.6|590
1636493100000|2021-11-09 21:25:00|20094.2|20090.2|20097.3|20093.3|20100.4|20096.4|20091.1|20087.1|563
1636493400000|2021-11-09 21:30:00|20100.4|20096.4|20075.4|20071.4|20103.6|20099.6|20075.4|20071.4|507
1636493700000|2021-11-09 21:35:00|20073.9|20069.9|20062.9|20058.9|20083.3|20079.3|20062.9|20058.9|433
1636494000000|2021-11-09 21:40:00|20064.5|20060.5|20072.3|20068.3|20072.3|20068.3|20059.8|20055.8|162
1636494300000|2021-11-09 21:45:00|20073.9|20069.9|20081.7|20077.7|20081.7|20077.7|20069.2|20065.2|101
1636494600000|2021-11-09 21:50:00|20083.3|20079.3|20075.4|20071.4|20087.9|20083.9|20073.9|20069.9|313
1636494900000|2021-11-09 21:55:00|20073.9|20069.9|20075.4|20071.4|20081.7|20077.7|20072.3|20068.3|377
1636498800000|2021-11-09 23:00:00|20072.3|20068.3|20048.9|20044.9|20072.3|20068.3|20045.8|20041.8|98
1636499100000|2021-11-09 23:05:00|20050.4|20046.4|20059.8|20055.8|20062.9|20058.9|20050.4|20046.4|71
1636499400000|2021-11-09 23:10:00|20058.3|20054.3|20059.8|20055.8|20062.9|20058.9|20055.1|20051.1|49
1636499700000|2021-11-09 23:15:00|20058.3|20054.3|20064.5|20060.5|20069.2|20065.2|20058.3|20054.3|433
1636500000000|2021-11-09 23:20:00|20066.1|20062.1|20067.6|20063.6|20067.6|20063.6|20059.8|20055.8|28
1636500300000|2021-11-09 23:25:00|20066.1|20062.1|20066.1|20062.1|20069.2|20065.2|20061.4|20057.4|59
1636500600000|2021-11-09 23:30:00|20059.8|20055.8|20056.7|20052.7|20061.4|20057.4|20050.4|20046.4|36
1636500900000|2021-11-09 23:35:00|20055.1|20051.1|20055.1|20051.1|20059.8|20055.8|20050.4|20046.4|50
1636501200000|2021-11-09 23:40:00|20053.6|20049.6|20042.6|20038.6|20053.6|20049.6|20041.1|20037.1|53
1636501500000|2021-11-09 23:45:00|20041.1|20037.1|20047.3|20043.3|20047.3|20043.3|20041.1|20037.1|11
1636501800000|2021-11-09 23:50:00|20044.2|20040.2|20044.2|20040.2|20044.2|20040.2|20041.1|20037.1|11
1636502100000|2021-11-09 23:55:00|20042.6|20038.6|20042.6|20038.6|20047.3|20043.3|20042.6|20038.6|32
1636502400000|2021-11-10 00:00:00|20044.2|20040.2|20045.8|20041.8|20047.3|20043.3|20041.1|20037.1|22
1636502700000|2021-11-10 00:05:00|20047.3|20043.3|20050.4|20046.4|20053.6|20049.6|20044.2|20040.2|36
1636503000000|2021-11-10 00:10:00|20052|20048|20053.6|20049.6|20056.7|20052.7|20052|20048|3
1636503300000|2021-11-10 00:15:00|20055.1|20051.1|20066.1|20062.1|20069.2|20065.2|20055.1|20051.1|34
1636503600000|2021-11-10 00:20:00|20067.6|20063.6|20069.2|20065.2|20069.2|20065.2|20062.9|20058.9|24
1636503900000|2021-11-10 00:25:00|20072.3|20068.3|20061.4|20057.4|20072.3|20068.3|20059.8|20055.8|26
1636504200000|2021-11-10 00:30:00|20059.8|20055.8|20061.4|20057.4|20066.1|20062.1|20059.8|20055.8|56
1636504500000|2021-11-10 00:35:00|20062.9|20058.9|20069.2|20065.2|20069.2|20065.2|20053.6|20049.6|77
1636504800000|2021-11-10 00:40:00|20072.3|20068.3|20072.3|20068.3|20075.4|20071.4|20066.1|20062.1|91
1636505100000|2021-11-10 00:45:00|20073.9|20069.9|20064.5|20060.5|20075.4|20071.4|20062.9|20058.9|57
1636505400000|2021-11-10 00:50:00|20066.1|20062.1|20053.6|20049.6|20069.2|20065.2|20053.6|20049.6|102
1636505700000|2021-11-10 00:55:00|20056.7|20052.7|20028.6|20024.6|20056.7|20052.7|20028.6|20024.6|163
1636506000000|2021-11-10 01:00:00|20031.7|20027.7|20030.1|20026.1|20037.9|20033.9|20030.1|20026.1|159
1636506300000|2021-11-10 01:05:00|20028.6|20024.6|20036.4|20032.4|20037.9|20033.9|20028.6|20024.6|69
1636506600000|2021-11-10 01:10:00|20034.8|20030.8|20037.9|20033.9|20042.6|20038.6|20034.8|20030.8|42
1636506900000|2021-11-10 01:15:00|20036.4|20032.4|20037.9|20033.9|20037.9|20033.9|20033.3|20029.3|33
1636507200000|2021-11-10 01:20:00|20036.4|20032.4|20044.2|20040.2|20047.3|20043.3|20034.8|20030.8|68
1636507500000|2021-11-10 01:25:00|20045.8|20041.8|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|29
1636507800000|2021-11-10 01:30:00|20044.2|20040.2|20050.4|20046.4|20053.6|20049.6|20044.2|20040.2|60
1636508100000|2021-11-10 01:35:00|20047.3|20043.3|20041.1|20037.1|20047.3|20043.3|20036.4|20032.4|59
1636508400000|2021-11-10 01:40:00|20042.6|20038.6|20019.2|20015.2|20044.2|20040.2|20019.2|20015.2|122
1636508700000|2021-11-10 01:45:00|20017.6|20013.6|20016.1|20012.1|20022.3|20018.3|20016.1|20012.1|111
1636509000000|2021-11-10 01:50:00|20012.9|20008.9|20016.1|20012.1|20019.2|20015.2|20009.8|20005.8|208
1636509300000|2021-11-10 01:55:00|20019.2|20015.2|20008.3|20004.3|20022.3|20018.3|20006.7|20002.7|190
1636509600000|2021-11-10 02:00:00|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|19997.3|19993.3|203
1636509900000|2021-11-10 02:05:00|20012.9|20008.9|20009.8|20005.8|20019.2|20015.2|20009.8|20005.8|132
1636510200000|2021-11-10 02:10:00|20006.7|20002.7|20009.8|20005.8|20009.8|20005.8|20003.6|19999.6|104
1636510500000|2021-11-10 02:15:00|20011.4|20007.4|20016.1|20012.1|20016.1|20012.1|20009.8|20005.8|15
1636510800000|2021-11-10 02:20:00|20019.2|20015.2|20016.1|20012.1|20022.3|20018.3|20016.1|20012.1|45
1636511100000|2021-11-10 02:25:00|20012.9|20008.9|20019.2|20015.2|20019.2|20015.2|20012.9|20008.9|38
1636511400000|2021-11-10 02:30:00|20017.6|20013.6|20025.4|20021.4|20025.4|20021.4|20017.6|20013.6|19
1636511700000|2021-11-10 02:35:00|20028.6|20024.6|20045.8|20041.8|20052|20048|20028.6|20024.6|139
1636512000000|2021-11-10 02:40:00|20044.2|20040.2|20039.5|20035.5|20044.2|20040.2|20034.8|20030.8|36
1636512300000|2021-11-10 02:45:00|20041.1|20037.1|20044.2|20040.2|20047.3|20043.3|20037.9|20033.9|73
1636512600000|2021-11-10 02:50:00|20042.6|20038.6|20037.9|20033.9|20042.6|20038.6|20037.9|20033.9|6
1636512900000|2021-11-10 02:55:00|20034.8|20030.8|20039.5|20035.5|20039.5|20035.5|20031.7|20027.7|33
1636513200000|2021-11-10 03:00:00|20041.1|20037.1|20036.4|20032.4|20041.1|20037.1|20031.7|20027.7|13
1636513500000|2021-11-10 03:05:00|20037.9|20033.9|20039.5|20035.5|20041.1|20037.1|20036.4|20032.4|16
1636513800000|2021-11-10 03:10:00|20037.9|20033.9|20034.8|20030.8|20037.9|20033.9|20031.7|20027.7|35
1636514100000|2021-11-10 03:15:00|20036.4|20032.4|20053.6|20049.6|20055.1|20051.1|20034.8|20030.8|68
1636514400000|2021-11-10 03:20:00|20056.7|20052.7|20058.3|20054.3|20058.3|20054.3|20055.1|20051.1|62
1636514700000|2021-11-10 03:25:00|20056.7|20052.7|20066.1|20062.1|20066.1|20062.1|20056.7|20052.7|56
1636515000000|2021-11-10 03:30:00|20062.9|20058.9|20072.3|20068.3|20072.3|20068.3|20059.8|20055.8|126
1636515300000|2021-11-10 03:35:00|20069.2|20065.2|20066.1|20062.1|20070.8|20066.8|20062.9|20058.9|38
1636515600000|2021-11-10 03:40:00|20062.9|20058.9|20062.9|20058.9|20066.1|20062.1|20062.9|20058.9|11
1636515900000|2021-11-10 03:45:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|24
1636516200000|2021-11-10 03:50:00|20059.8|20055.8|20058.3|20054.3|20062.9|20058.9|20050.4|20046.4|105
1636516500000|2021-11-10 03:55:00|20056.7|20052.7|20053.6|20049.6|20056.7|20052.7|20052|20048|28
1636516800000|2021-11-10 04:00:00|20052|20048|20045.8|20041.8|20053.6|20049.6|20044.2|20040.2|91
1636517100000|2021-11-10 04:05:00|20044.2|20040.2|20052|20048|20053.6|20049.6|20044.2|20040.2|26
1636517400000|2021-11-10 04:10:00|20053.6|20049.6|20045.8|20041.8|20053.6|20049.6|20044.2|20040.2|32
1636517700000|2021-11-10 04:15:00|20044.2|20040.2|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|34
1636518000000|2021-11-10 04:20:00|20045.8|20041.8|20039.5|20035.5|20045.8|20041.8|20037.9|20033.9|70
1636518300000|2021-11-10 04:25:00|20041.1|20037.1|20041.1|20037.1|20044.2|20040.2|20041.1|20037.1|28
1636518600000|2021-11-10 04:30:00|20042.6|20038.6|20041.1|20037.1|20044.2|20040.2|20041.1|20037.1|18
1636518900000|2021-11-10 04:35:00|20037.9|20033.9|20041.1|20037.1|20041.1|20037.1|20037.9|20033.9|52
1636519200000|2021-11-10 04:40:00|20037.9|20033.9|20028.6|20024.6|20037.9|20033.9|20028.6|20024.6|43
1636519500000|2021-11-10 04:45:00|20031.7|20027.7|20031.7|20027.7|20031.7|20027.7|20028.6|20024.6|67
1636519800000|2021-11-10 04:50:00|20030.1|20026.1|20030.1|20026.1|20033.3|20029.3|20028.6|20024.6|24
1636520100000|2021-11-10 04:55:00|20028.6|20024.6|20022.3|20018.3|20030.1|20026.1|20022.3|20018.3|112
1636520400000|2021-11-10 05:00:00|20025.4|20021.4|20030.1|20026.1|20031.7|20027.7|20025.4|20021.4|52
1636520700000|2021-11-10 05:05:00|20031.7|20027.7|20028.6|20024.6|20031.7|20027.7|20028.6|20024.6|29
1636521000000|2021-11-10 05:10:00|20027|20023|20022.3|20018.3|20028.6|20024.6|20022.3|20018.3|16
1636521300000|2021-11-10 05:15:00|20023.9|20019.9|20028.6|20024.6|20028.6|20024.6|20023.9|20019.9|24
1636521600000|2021-11-10 05:20:00|20030.1|20026.1|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|28
1636521900000|2021-11-10 05:25:00|20033.3|20029.3|20033.3|20029.3|20034.8|20030.8|20031.7|20027.7|5
1636522200000|2021-11-10 05:30:00|20031.7|20027.7|20034.8|20030.8|20034.8|20030.8|20031.7|20027.7|26
1636522500000|2021-11-10 05:35:00|20033.3|20029.3|20041.1|20037.1|20041.1|20037.1|20031.7|20027.7|36
1636522800000|2021-11-10 05:40:00|20036.4|20032.4|20037.9|20033.9|20037.9|20033.9|20034.8|20030.8|12
1636523100000|2021-11-10 05:45:00|20041.1|20037.1|20034.8|20030.8|20041.1|20037.1|20031.7|20027.7|52
1636523400000|2021-11-10 05:50:00|20033.3|20029.3|20042.6|20038.6|20044.2|20040.2|20031.7|20027.7|10
1636523700000|2021-11-10 05:55:00|20041.1|20037.1|20048.9|20044.9|20048.9|20044.9|20039.5|20035.5|62
1636524000000|2021-11-10 06:00:00|20047.3|20043.3|20048.9|20044.9|20056.7|20052.7|20047.3|20043.3|65
1636524300000|2021-11-10 06:05:00|20047.3|20043.3|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|42
1636524600000|2021-11-10 06:10:00|20047.3|20043.3|20041.1|20037.1|20050.4|20046.4|20041.1|20037.1|34
1636524900000|2021-11-10 06:15:00|20039.5|20035.5|20041.1|20037.1|20045.8|20041.8|20036.4|20032.4|34
1636525200000|2021-11-10 06:20:00|20042.6|20038.6|20045.8|20041.8|20047.3|20043.3|20041.1|20037.1|69
1636525500000|2021-11-10 06:25:00|20047.3|20043.3|20044.2|20040.2|20047.3|20043.3|20037.9|20033.9|59
1636525800000|2021-11-10 06:30:00|20047.3|20043.3|20042.6|20038.6|20050.4|20046.4|20037.9|20033.9|32
1636526100000|2021-11-10 06:35:00|20041.1|20037.1|20014.5|20010.5|20041.1|20037.1|20012.9|20008.9|124
1636526400000|2021-11-10 06:40:00|20012.9|20008.9|20019.2|20015.2|20027|20023|20012.9|20008.9|115
1636526700000|2021-11-10 06:45:00|20020.8|20016.8|20022.3|20018.3|20025.4|20021.4|20016.1|20012.1|64
1636527000000|2021-11-10 06:50:00|20020.8|20016.8|20027|20023|20028.6|20024.6|20019.2|20015.2|34
1636527300000|2021-11-10 06:55:00|20028.6|20024.6|20031.7|20027.7|20031.7|20027.7|20028.6|20024.6|45
1636527600000|2021-11-10 07:00:00|20030.1|20026.1|20034.8|20030.8|20037.9|20033.9|20025.4|20021.4|108
1636527900000|2021-11-10 07:05:00|20037.9|20033.9|20016.1|20012.1|20037.9|20033.9|20009.8|20005.8|228
1636528200000|2021-11-10 07:10:00|20009.8|20005.8|20012.9|20008.9|20022.3|20018.3|20009.8|20005.8|332
1636528500000|2021-11-10 07:15:00|20011.4|20007.4|20009.8|20005.8|20022.3|20018.3|20006.7|20002.7|311
1636528800000|2021-11-10 07:20:00|20008.3|20004.3|20016.1|20012.1|20022.3|20018.3|20003.6|19999.6|309
1636529100000|2021-11-10 07:25:00|20014.5|20010.5|20025.4|20021.4|20025.4|20021.4|20012.9|20008.9|191
1636529400000|2021-11-10 07:30:00|20022.3|20018.3|20025.4|20021.4|20031.7|20027.7|20012.9|20008.9|146
1636529700000|2021-11-10 07:35:00|20023.9|20019.9|20016.1|20012.1|20028.6|20024.6|20012.9|20008.9|185
1636530000000|2021-11-10 07:40:00|20014.5|20010.5|20019.2|20015.2|20022.3|20018.3|20014.5|20010.5|214
1636530300000|2021-11-10 07:45:00|20017.6|20013.6|20022.3|20018.3|20028.6|20024.6|20012.9|20008.9|153
1636530600000|2021-11-10 07:50:00|20019.2|20015.2|20012.9|20008.9|20025.4|20021.4|20012.9|20008.9|222
1636530900000|2021-11-10 07:55:00|20009.8|20005.8|19994.2|19990.2|20012.9|20008.9|19981.7|19977.7|475
1636531200000|2021-11-10 08:00:00|19997.3|19993.3|20006.7|20002.7|20016.1|20012.1|19997.3|19993.3|451
1636531500000|2021-11-10 08:05:00|20003.6|19999.6|19997.3|19993.3|20009.8|20005.8|19987.9|19983.9|250
1636531800000|2021-11-10 08:10:00|19994.2|19990.2|19991.1|19987.1|20000.4|19996.4|19981.7|19977.7|373
1636532100000|2021-11-10 08:15:00|19994.2|19990.2|19997.3|19993.3|20000.4|19996.4|19991.1|19987.1|130
1636532400000|2021-11-10 08:20:00|19992.6|19988.6|20003.6|19999.6|20003.6|19999.6|19991.1|19987.1|188
1636532700000|2021-11-10 08:25:00|20000.4|19996.4|20000.4|19996.4|20006.7|20002.7|19998.9|19994.9|73
1636533000000|2021-11-10 08:30:00|19998.9|19994.9|19997.3|19993.3|20012.9|20008.9|19995.8|19991.8|256
1636533300000|2021-11-10 08:35:00|19994.2|19990.2|20000.4|19996.4|20006.7|20002.7|19991.1|19987.1|277
1636533600000|2021-11-10 08:40:00|20003.6|19999.6|20009.8|20005.8|20009.8|20005.8|19995.8|19991.8|255
1636533900000|2021-11-10 08:45:00|20006.7|20002.7|19991.1|19987.1|20006.7|20002.7|19991.1|19987.1|138
1636534200000|2021-11-10 08:50:00|19987.9|19983.9|19981.7|19977.7|19994.2|19990.2|19981.7|19977.7|251
1636534500000|2021-11-10 08:55:00|19984.8|19980.8|19991.1|19987.1|19994.2|19990.2|19975.4|19971.4|494
1636534800000|2021-11-10 09:00:00|19987.9|19983.9|19981.7|19977.7|19991.1|19987.1|19978.6|19974.6|476
1636535100000|2021-11-10 09:05:00|19984.8|19980.8|19956.7|19952.7|19987.9|19983.9|19956.7|19952.7|500
1636535400000|2021-11-10 09:10:00|19959.8|19955.8|19950.4|19946.4|19959.8|19955.8|19944.2|19940.2|723
1636535700000|2021-11-10 09:15:00|19953.6|19949.6|19959.8|19955.8|19959.8|19955.8|19944.2|19940.2|505
1636536000000|2021-11-10 09:20:00|19962.9|19958.9|19953.6|19949.6|19969.2|19965.2|19953.6|19949.6|266
1636536300000|2021-11-10 09:25:00|19956.7|19952.7|19962.9|19958.9|19962.9|19958.9|19953.6|19949.6|126
1636536600000|2021-11-10 09:30:00|19959.8|19955.8|19941.1|19937.1|19959.8|19955.8|19934.8|19930.8|392
1636536900000|2021-11-10 09:35:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19934.8|19930.8|301
1636537200000|2021-11-10 09:40:00|19950.4|19946.4|19956.7|19952.7|19959.8|19955.8|19950.4|19946.4|998
1636537500000|2021-11-10 09:45:00|19959.8|19955.8|19953.6|19949.6|19969.2|19965.2|19953.6|19949.6|190
1636537800000|2021-11-10 09:50:00|19956.7|19952.7|19959.8|19955.8|19964.5|19960.5|19953.6|19949.6|178
1636538100000|2021-11-10 09:55:00|19962.9|19958.9|19956.7|19952.7|19962.9|19958.9|19953.6|19949.6|181
1636538400000|2021-11-10 10:00:00|19959.8|19955.8|19959.8|19955.8|19972.3|19968.3|19956.7|19952.7|236
1636538700000|2021-11-10 10:05:00|19956.7|19952.7|19969.2|19965.2|19972.3|19968.3|19955.1|19951.1|226
1636539000000|2021-11-10 10:10:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19959.8|19955.8|199
1636539300000|2021-11-10 10:15:00|19967.6|19963.6|19981.7|19977.7|19981.7|19977.7|19967.6|19963.6|458
1636539600000|2021-11-10 10:20:00|19978.6|19974.6|19975.4|19971.4|19981.7|19977.7|19973.9|19969.9|245
1636539900000|2021-11-10 10:25:00|19972.3|19968.3|19959.8|19955.8|19972.3|19968.3|19956.7|19952.7|282
1636540200000|2021-11-10 10:30:00|19962.9|19958.9|19961.4|19957.4|19962.9|19958.9|19956.7|19952.7|174
1636540500000|2021-11-10 10:35:00|19962.9|19958.9|19953.6|19949.6|19964.5|19960.5|19953.6|19949.6|138
1636540800000|2021-11-10 10:40:00|19955.1|19951.1|19941.1|19937.1|19955.1|19951.1|19941.1|19937.1|330
1636541100000|2021-11-10 10:45:00|19944.2|19940.2|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|209
1636541400000|2021-11-10 10:50:00|19942.6|19938.6|19950.4|19946.4|19950.4|19946.4|19941.1|19937.1|91
1636541700000|2021-11-10 10:55:00|19953.6|19949.6|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|110
1636542000000|2021-11-10 11:00:00|19941.1|19937.1|19941.1|19937.1|19947.3|19943.3|19934.8|19930.8|162
1636542300000|2021-11-10 11:05:00|19944.2|19940.2|19947.3|19943.3|19947.3|19943.3|19937.9|19933.9|167
1636542600000|2021-11-10 11:10:00|19945.8|19941.8|19956.7|19952.7|19956.7|19952.7|19937.9|19933.9|360
1636542900000|2021-11-10 11:15:00|19953.6|19949.6|19953.6|19949.6|19953.6|19949.6|19947.3|19943.3|230
1636543200000|2021-11-10 11:20:00|19950.4|19946.4|19956.7|19952.7|19956.7|19952.7|19947.3|19943.3|226
1636543500000|2021-11-10 11:25:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|91
1636543800000|2021-11-10 11:30:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|145
1636544100000|2021-11-10 11:35:00|19947.3|19943.3|19937.9|19933.9|19947.3|19943.3|19934.8|19930.8|145
1636544400000|2021-11-10 11:40:00|19941.1|19937.1|19941.1|19937.1|19947.3|19943.3|19937.9|19933.9|235
1636544700000|2021-11-10 11:45:00|19937.9|19933.9|19934.8|19930.8|19941.1|19937.1|19931.7|19927.7|153
1636545000000|2021-11-10 11:50:00|19936.4|19932.4|19937.9|19933.9|19947.3|19943.3|19931.7|19927.7|388
1636545300000|2021-11-10 11:55:00|19939.5|19935.5|19919.2|19915.2|19941.1|19937.1|19919.2|19915.2|508
1636545600000|2021-11-10 12:00:00|19920.8|19916.8|19944.2|19940.2|19947.3|19943.3|19919.2|19915.2|341
1636545900000|2021-11-10 12:05:00|19941.1|19937.1|19959.8|19955.8|19959.8|19955.8|19941.1|19937.1|419
1636546200000|2021-11-10 12:10:00|19962.9|19958.9|19978.6|19974.6|19978.6|19974.6|19959.8|19955.8|487
1636546500000|2021-11-10 12:15:00|19981.7|19977.7|19978.6|19974.6|19987.9|19983.9|19975.4|19971.4|269
1636546800000|2021-11-10 12:20:00|19981.7|19977.7|19972.3|19968.3|19981.7|19977.7|19966.1|19962.1|505
1636547100000|2021-11-10 12:25:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19961.4|19957.4|388
1636547400000|2021-11-10 12:30:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|210
1636547700000|2021-11-10 12:35:00|19969.2|19965.2|19966.1|19962.1|19978.6|19974.6|19966.1|19962.1|387
1636548000000|2021-11-10 12:40:00|19962.9|19958.9|19989.5|19985.5|19991.1|19987.1|19962.9|19958.9|389
1636548300000|2021-11-10 12:45:00|19987.9|19983.9|19978.6|19974.6|19989.5|19985.5|19975.4|19971.4|271
1636548600000|2021-11-10 12:50:00|19980.1|19976.1|19978.6|19974.6|19981.7|19977.7|19975.4|19971.4|110
1636548900000|2021-11-10 12:55:00|19977|19973|19975.4|19971.4|19981.7|19977.7|19975.4|19971.4|151
1636549200000|2021-11-10 13:00:00|19973.9|19969.9|19987.9|19983.9|19994.2|19990.2|19972.3|19968.3|653
1636549500000|2021-11-10 13:05:00|19991.1|19987.1|19995.8|19991.8|19997.3|19993.3|19987.9|19983.9|594
1636549800000|2021-11-10 13:10:00|19994.2|19990.2|19997.3|19993.3|19997.3|19993.3|19987.9|19983.9|511
1636550100000|2021-11-10 13:15:00|20000.4|19996.4|19991.1|19987.1|20009.8|20005.8|19991.1|19987.1|703
1636550400000|2021-11-10 13:20:00|20000.4|19996.4|20041.1|20037.1|20041.1|20037.1|20000.4|19996.4|1055
1636550700000|2021-11-10 13:25:00|20037.9|20033.9|20025.4|20021.4|20047.3|20043.3|20019.2|20015.2|1117
1636551000000|2021-11-10 13:30:00|20027|20023|19994.2|19990.2|20034.8|20030.8|19975.4|19971.4|2333
1636551300000|2021-11-10 13:35:00|19991.1|19987.1|20000.4|19996.4|20022.3|20018.3|19986.4|19982.4|1640
1636551600000|2021-11-10 13:40:00|19997.3|19993.3|20009.8|20005.8|20034.8|20030.8|19991.1|19987.1|1351
1636551900000|2021-11-10 13:45:00|20008.3|20004.3|20034.8|20030.8|20037.9|20033.9|19995.8|19991.8|1172
1636552200000|2021-11-10 13:50:00|20031.7|20027.7|20041.1|20037.1|20062.9|20058.9|20028.6|20024.6|1189
1636552500000|2021-11-10 13:55:00|20039.5|20035.5|20047.3|20043.3|20075.4|20071.4|20034.8|20030.8|916
1636552800000|2021-11-10 14:00:00|20044.2|20040.2|20047.3|20043.3|20059.8|20055.8|20037.9|20033.9|856
1636553100000|2021-11-10 14:05:00|20045.8|20041.8|20034.8|20030.8|20050.4|20046.4|20025.4|20021.4|734
1636553400000|2021-11-10 14:10:00|20037.9|20033.9|20012.9|20008.9|20041.1|20037.1|20008.3|20004.3|890
1636553700000|2021-11-10 14:15:00|20016.1|20012.1|20053.6|20049.6|20056.7|20052.7|20016.1|20012.1|569
1636554000000|2021-11-10 14:20:00|20056.7|20052.7|20062.9|20058.9|20081.7|20077.7|20047.3|20043.3|1082
1636554300000|2021-11-10 14:25:00|20066.1|20062.1|20050.4|20046.4|20072.3|20068.3|20044.2|20040.2|810
1636554600000|2021-11-10 14:30:00|20053.6|20049.6|20012.9|20008.9|20061.4|20057.4|20009.8|20005.8|1035
1636554900000|2021-11-10 14:35:00|20011.4|20007.4|19998.9|19994.9|20019.2|20015.2|19994.2|19990.2|1509
1636555200000|2021-11-10 14:40:00|20000.4|19996.4|20008.3|20004.3|20025.4|20021.4|19981.7|19977.7|1707
1636555500000|2021-11-10 14:45:00|20009.8|20005.8|20016.1|20012.1|20025.4|20021.4|20000.4|19996.4|1170
1636555800000|2021-11-10 14:50:00|20014.5|20010.5|19994.2|19990.2|20016.1|20012.1|19981.7|19977.7|1460
1636556100000|2021-11-10 14:55:00|19991.1|19987.1|19972.3|19968.3|19997.3|19993.3|19970.8|19966.8|1320
1636556400000|2021-11-10 15:00:00|19975.4|19971.4|20000.4|19996.4|20012.9|20008.9|19975.4|19971.4|1411
1636556700000|2021-11-10 15:05:00|19995.8|19991.8|20016.1|20012.1|20019.2|20015.2|19991.1|19987.1|778
1636557000000|2021-11-10 15:10:00|20012.9|20008.9|20034.8|20030.8|20037.9|20033.9|20006.7|20002.7|1023
1636557300000|2021-11-10 15:15:00|20031.7|20027.7|20022.3|20018.3|20037.9|20033.9|20019.2|20015.2|798
1636557600000|2021-11-10 15:20:00|20019.2|20015.2|20016.1|20012.1|20028.6|20024.6|20006.7|20002.7|1115
1636557900000|2021-11-10 15:25:00|20014.5|20010.5|19994.2|19990.2|20016.1|20012.1|19987.9|19983.9|986
1636558200000|2021-11-10 15:30:00|19995.8|19991.8|19950.4|19946.4|19997.3|19993.3|19950.4|19946.4|2096
1636558500000|2021-11-10 15:35:00|19953.6|19949.6|19916.1|19912.1|19953.6|19949.6|19909.8|19905.8|1867
1636558800000|2021-11-10 15:40:00|19912.9|19908.9|19900.4|19896.4|19916.1|19912.1|19894.2|19890.2|2101
1636559100000|2021-11-10 15:45:00|19897.3|19893.3|19891.1|19887.1|19909.8|19905.8|19884.8|19880.8|1238
1636559400000|2021-11-10 15:50:00|19894.2|19890.2|19878.6|19874.6|19909.8|19905.8|19877|19873|1634
1636559700000|2021-11-10 15:55:00|19877|19873|19884.8|19880.8|19897.3|19893.3|19870.8|19866.8|1384
1636560000000|2021-11-10 16:00:00|19887.9|19883.9|19909.8|19905.8|19917.6|19913.6|19884.8|19880.8|1409
1636560300000|2021-11-10 16:05:00|19912.9|19908.9|19894.2|19890.2|19914.5|19910.5|19891.1|19887.1|888
1636560600000|2021-11-10 16:10:00|19892.6|19888.6|19859.8|19855.8|19897.3|19893.3|19859.8|19855.8|858
1636560900000|2021-11-10 16:15:00|19862.9|19858.9|19870.8|19866.8|19872.3|19868.3|19859.8|19855.8|1110
1636561200000|2021-11-10 16:20:00|19872.3|19868.3|19872.3|19868.3|19880.1|19876.1|19859.8|19855.8|1024
1636561500000|2021-11-10 16:25:00|19875.4|19871.4|19856.7|19852.7|19878.6|19874.6|19853.6|19849.6|882
1636561800000|2021-11-10 16:30:00|19853.6|19849.6|19844.2|19840.2|19853.6|19849.6|19834.8|19830.8|1421
1636562100000|2021-11-10 16:35:00|19847.3|19843.3|19853.6|19849.6|19859.8|19855.8|19844.2|19840.2|870
1636562400000|2021-11-10 16:40:00|19856.7|19852.7|19859.8|19855.8|19866.1|19862.1|19853.6|19849.6|590
1636562700000|2021-11-10 16:45:00|19862.9|19858.9|19848.9|19844.9|19862.9|19858.9|19847.3|19843.3|862
1636563000000|2021-11-10 16:50:00|19850.4|19846.4|19847.3|19843.3|19859.8|19855.8|19847.3|19843.3|638
1636563300000|2021-11-10 16:55:00|19844.2|19840.2|19841.1|19837.1|19850.4|19846.4|19837.9|19833.9|563
1636563600000|2021-11-10 17:00:00|19844.2|19840.2|19834.8|19830.8|19847.3|19843.3|19834.8|19830.8|655
1636563900000|2021-11-10 17:05:00|19837.9|19833.9|19853.6|19849.6|19853.6|19849.6|19834.8|19830.8|894
1636564200000|2021-11-10 17:10:00|19856.7|19852.7|19856.7|19852.7|19866.1|19862.1|19856.7|19852.7|704
1636564500000|2021-11-10 17:15:00|19859.8|19855.8|19847.3|19843.3|19859.8|19855.8|19847.3|19843.3|624
1636564800000|2021-11-10 17:20:00|19850.4|19846.4|19841.1|19837.1|19853.6|19849.6|19834.8|19830.8|640
1636565100000|2021-11-10 17:25:00|19844.2|19840.2|19837.9|19833.9|19844.2|19840.2|19828.6|19824.6|844
1636565400000|2021-11-10 17:30:00|19841.1|19837.1|19837.9|19833.9|19844.2|19840.2|19834.8|19830.8|1052
1636565700000|2021-11-10 17:35:00|19834.8|19830.8|19847.3|19843.3|19850.4|19846.4|19834.8|19830.8|1012
1636566000000|2021-11-10 17:40:00|19844.2|19840.2|19819.2|19815.2|19844.2|19840.2|19819.2|19815.2|1408
1636566300000|2021-11-10 17:45:00|19822.3|19818.3|19819.2|19815.2|19828.6|19824.6|19812.9|19808.9|2054
1636566600000|2021-11-10 17:50:00|19816.1|19812.1|19816.1|19812.1|19828.6|19824.6|19816.1|19812.1|2063
1636566900000|2021-11-10 17:55:00|19819.2|19815.2|19812.9|19808.9|19825.4|19821.4|19812.9|19808.9|2104
1636567200000|2021-11-10 18:00:00|19809.8|19805.8|19555.1|19551.1|19844.2|19840.2|19555.1|19551.1|4126
1636567500000|2021-11-10 18:05:00|19553.6|19549.6|19647.3|19643.3|19653.6|19649.6|19550.4|19546.4|3763
1636567800000|2021-11-10 18:10:00|19644.2|19640.2|19666.1|19662.1|19684.8|19680.8|19634.8|19630.8|2543
1636568100000|2021-11-10 18:15:00|19669.2|19665.2|19697.3|19693.3|19703.6|19699.6|19641.1|19637.1|1943
1636568400000|2021-11-10 18:20:00|19694.2|19690.2|19716.1|19712.1|19725.4|19721.4|19666.1|19662.1|2580
1636568700000|2021-11-10 18:25:00|19712.9|19708.9|19727|19723|19747.3|19743.3|19711.4|19707.4|1979
1636569000000|2021-11-10 18:30:00|19725.4|19721.4|19709.8|19705.8|19725.4|19721.4|19700.4|19696.4|1483
1636569300000|2021-11-10 18:35:00|19708.3|19704.3|19697.3|19693.3|19709.8|19705.8|19691.1|19687.1|1238
1636569600000|2021-11-10 18:40:00|19695.8|19691.8|19706.7|19702.7|19709.8|19705.8|19694.2|19690.2|1207
1636569900000|2021-11-10 18:45:00|19705.1|19701.1|19703.6|19699.6|19709.8|19705.8|19700.4|19696.4|595
1636570200000|2021-11-10 18:50:00|19706.7|19702.7|19723.9|19719.9|19728.6|19724.6|19706.7|19702.7|1129
1636570500000|2021-11-10 18:55:00|19722.3|19718.3|19750.4|19746.4|19756.7|19752.7|19722.3|19718.3|1096
1636570800000|2021-11-10 19:00:00|19748.9|19744.9|19741.1|19737.1|19748.9|19744.9|19725.4|19721.4|971
1636571100000|2021-11-10 19:05:00|19739.5|19735.5|19716.1|19712.1|19741.1|19737.1|19716.1|19712.1|587
1636571400000|2021-11-10 19:10:00|19712.9|19708.9|19728.6|19724.6|19734.8|19730.8|19712.9|19708.9|635
1636571700000|2021-11-10 19:15:00|19725.4|19721.4|19706.7|19702.7|19725.4|19721.4|19700.4|19696.4|821
1636572000000|2021-11-10 19:20:00|19705.1|19701.1|19711.4|19707.4|19722.3|19718.3|19703.6|19699.6|620
1636572300000|2021-11-10 19:25:00|19709.8|19705.8|19722.3|19718.3|19731.7|19727.7|19706.7|19702.7|887
1636572600000|2021-11-10 19:30:00|19719.2|19715.2|19719.2|19715.2|19725.4|19721.4|19706.7|19702.7|513
1636572900000|2021-11-10 19:35:00|19722.3|19718.3|19737.9|19733.9|19741.1|19737.1|19716.1|19712.1|804
1636573200000|2021-11-10 19:40:00|19734.8|19730.8|19762.9|19758.9|19766.1|19762.1|19731.7|19727.7|1414
1636573500000|2021-11-10 19:45:00|19759.8|19755.8|19731.7|19727.7|19766.1|19762.1|19719.2|19715.2|1171
1636573800000|2021-11-10 19:50:00|19734.8|19730.8|19728.6|19724.6|19741.1|19737.1|19725.4|19721.4|1056
1636574100000|2021-11-10 19:55:00|19725.4|19721.4|19706.7|19702.7|19734.8|19730.8|19706.7|19702.7|1697
1636574400000|2021-11-10 20:00:00|19709.8|19705.8|19744.2|19740.2|19744.2|19740.2|19703.6|19699.6|1735
1636574700000|2021-11-10 20:05:00|19742.6|19738.6|19750.4|19746.4|19750.4|19746.4|19737.9|19733.9|417
1636575000000|2021-11-10 20:10:00|19747.3|19743.3|19737.9|19733.9|19753.6|19749.6|19737.9|19733.9|584
1636575300000|2021-11-10 20:15:00|19734.8|19730.8|19719.2|19715.2|19737.9|19733.9|19714.5|19710.5|580
1636575600000|2021-11-10 20:20:00|19720.8|19716.8|19712.9|19708.9|19722.3|19718.3|19709.8|19705.8|700
1636575900000|2021-11-10 20:25:00|19709.8|19705.8|19706.7|19702.7|19716.1|19712.1|19700.4|19696.4|673
1636576200000|2021-11-10 20:30:00|19703.6|19699.6|19694.2|19690.2|19719.2|19715.2|19687.9|19683.9|1242
1636576500000|2021-11-10 20:35:00|19691.1|19687.1|19706.7|19702.7|19706.7|19702.7|19684.8|19680.8|633
1636576800000|2021-11-10 20:40:00|19703.6|19699.6|19700.4|19696.4|19709.8|19705.8|19694.2|19690.2|589
1636577100000|2021-11-10 20:45:00|19697.3|19693.3|19722.3|19718.3|19722.3|19718.3|19697.3|19693.3|461
1636577400000|2021-11-10 20:50:00|19720.8|19716.8|19725.4|19721.4|19731.7|19727.7|19716.1|19712.1|842
1636577700000|2021-11-10 20:55:00|19722.3|19718.3|19716.1|19712.1|19731.7|19727.7|19706.7|19702.7|2811
1636578000000|2021-11-10 21:00:00|19712.9|19708.9|19703.6|19699.6|19719.2|19715.2|19703.6|19699.6|1137
1636578300000|2021-11-10 21:05:00|19706.7|19702.7|19706.7|19702.7|19717.6|19713.6|19700.4|19696.4|985
1636578600000|2021-11-10 21:10:00|19703.6|19699.6|19694.2|19690.2|19712.9|19708.9|19694.2|19690.2|778
1636578900000|2021-11-10 21:15:00|19692.6|19688.6|19672.3|19668.3|19692.6|19688.6|19669.2|19665.2|807
1636579200000|2021-11-10 21:20:00|19675.4|19671.4|19681.7|19677.7|19681.7|19677.7|19669.2|19665.2|543
1636579500000|2021-11-10 21:25:00|19678.6|19674.6|19672.3|19668.3|19681.7|19677.7|19669.2|19665.2|484
1636579800000|2021-11-10 21:30:00|19670.8|19666.8|19672.3|19668.3|19680.1|19676.1|19669.2|19665.2|310
1636580100000|2021-11-10 21:35:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|160
1636580400000|2021-11-10 21:40:00|19681.7|19677.7|19684.8|19680.8|19691.1|19687.1|19678.6|19674.6|196
1636580700000|2021-11-10 21:45:00|19687.9|19683.9|19703.6|19699.6|19705.1|19701.1|19687.9|19683.9|282
1636581000000|2021-11-10 21:50:00|19705.1|19701.1|19731.7|19727.7|19731.7|19727.7|19703.6|19699.6|532
1636581300000|2021-11-10 21:55:00|19734.8|19730.8|19747.3|19743.3|19747.3|19743.3|19733.3|19729.3|315
1636585200000|2021-11-10 23:00:00|19741.1|19737.1|19745.8|19741.8|19752|19748|19736.4|19732.4|125
1636585500000|2021-11-10 23:05:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19744.2|19740.2|29
1636585800000|2021-11-10 23:10:00|19753.6|19749.6|19748.9|19744.9|19761.4|19757.4|19748.9|19744.9|141
1636586100000|2021-11-10 23:15:00|19750.4|19746.4|19755.1|19751.1|19755.1|19751.1|19747.3|19743.3|29
1636586400000|2021-11-10 23:20:00|19753.6|19749.6|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|48
1636586700000|2021-11-10 23:25:00|19752|19748|19747.3|19743.3|19753.6|19749.6|19747.3|19743.3|34
1636587000000|2021-11-10 23:30:00|19748.9|19744.9|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|22
1636587300000|2021-11-10 23:35:00|19747.3|19743.3|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|23
1636587600000|2021-11-10 23:40:00|19750.4|19746.4|19742.6|19738.6|19750.4|19746.4|19737.9|19733.9|60
1636587900000|2021-11-10 23:45:00|19744.2|19740.2|19752|19748|19753.6|19749.6|19742.6|19738.6|38
1636588200000|2021-11-10 23:50:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19748.9|19744.9|9
1636588500000|2021-11-10 23:55:00|19752|19748|19744.2|19740.2|19753.6|19749.6|19744.2|19740.2|24
1636588800000|2021-11-11 00:00:00|19742.6|19738.6|19747.3|19743.3|19750.4|19746.4|19737.9|19733.9|83
1636589100000|2021-11-11 00:05:00|19748.9|19744.9|19753.6|19749.6|19756.7|19752.7|19748.9|19744.9|39
1636589400000|2021-11-11 00:10:00|19750.4|19746.4|19756.7|19752.7|19756.7|19752.7|19747.3|19743.3|36
1636589700000|2021-11-11 00:15:00|19758.3|19754.3|19759.8|19755.8|19759.8|19755.8|19753.6|19749.6|65
1636590000000|2021-11-11 00:20:00|19764.5|19760.5|19759.8|19755.8|19764.5|19760.5|19759.8|19755.8|42
1636590300000|2021-11-11 00:25:00|19756.7|19752.7|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|139
1636590600000|2021-11-11 00:30:00|19762.9|19758.9|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|162
1636590900000|2021-11-11 00:35:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|14
1636591200000|2021-11-11 00:40:00|19767.6|19763.6|19769.2|19765.2|19773.9|19769.9|19766.1|19762.1|27
1636591500000|2021-11-11 00:45:00|19766.1|19762.1|19759.8|19755.8|19769.2|19765.2|19759.8|19755.8|28
1636591800000|2021-11-11 00:50:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|57
1636592100000|2021-11-11 00:55:00|19755.1|19751.1|19753.6|19749.6|19759.8|19755.8|19753.6|19749.6|20
1636592400000|2021-11-11 01:00:00|19752|19748|19747.3|19743.3|19753.6|19749.6|19742.6|19738.6|159
1636592700000|2021-11-11 01:05:00|19744.2|19740.2|19742.6|19738.6|19744.2|19740.2|19741.1|19737.1|38
1636593000000|2021-11-11 01:10:00|19741.1|19737.1|19734.8|19730.8|19745.8|19741.8|19734.8|19730.8|37
1636593300000|2021-11-11 01:15:00|19736.4|19732.4|19714.5|19710.5|19736.4|19732.4|19714.5|19710.5|80
1636593600000|2021-11-11 01:20:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19712.9|19708.9|104
1636593900000|2021-11-11 01:25:00|19720.8|19716.8|19723.9|19719.9|19725.4|19721.4|19719.2|19715.2|17
1636594200000|2021-11-11 01:30:00|19725.4|19721.4|19709.8|19705.8|19725.4|19721.4|19709.8|19705.8|23
1636594500000|2021-11-11 01:35:00|19706.7|19702.7|19708.3|19704.3|19709.8|19705.8|19700.4|19696.4|49
1636594800000|2021-11-11 01:40:00|19709.8|19705.8|19711.4|19707.4|19712.9|19708.9|19708.3|19704.3|14
1636595100000|2021-11-11 01:45:00|19712.9|19708.9|19703.6|19699.6|19712.9|19708.9|19703.6|19699.6|21
1636595400000|2021-11-11 01:50:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|65
1636595700000|2021-11-11 01:55:00|19698.9|19694.9|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|21
1636596000000|2021-11-11 02:00:00|19695.8|19691.8|19684.8|19680.8|19697.3|19693.3|19681.7|19677.7|133
1636596300000|2021-11-11 02:05:00|19686.4|19682.4|19681.7|19677.7|19689.5|19685.5|19678.6|19674.6|32
1636596600000|2021-11-11 02:10:00|19683.3|19679.3|19687.9|19683.9|19691.1|19687.1|19683.3|19679.3|45
1636596900000|2021-11-11 02:15:00|19686.4|19682.4|19678.6|19674.6|19686.4|19682.4|19678.6|19674.6|50
1636597200000|2021-11-11 02:20:00|19680.1|19676.1|19680.1|19676.1|19683.3|19679.3|19678.6|19674.6|22
1636597500000|2021-11-11 02:25:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19672.3|19668.3|18
1636597800000|2021-11-11 02:30:00|19673.9|19669.9|19666.1|19662.1|19673.9|19669.9|19662.9|19658.9|57
1636598100000|2021-11-11 02:35:00|19662.9|19658.9|19659.8|19655.8|19667.6|19663.6|19659.8|19655.8|23
1636598400000|2021-11-11 02:40:00|19658.3|19654.3|19662.9|19658.9|19662.9|19658.9|19656.7|19652.7|58
1636598700000|2021-11-11 02:45:00|19667.6|19663.6|19670.8|19666.8|19670.8|19666.8|19666.1|19662.1|70
1636599000000|2021-11-11 02:50:00|19669.2|19665.2|19672.3|19668.3|19678.6|19674.6|19666.1|19662.1|87
1636599300000|2021-11-11 02:55:00|19670.8|19666.8|19680.1|19676.1|19684.8|19680.8|19670.8|19666.8|19
1636599600000|2021-11-11 03:00:00|19678.6|19674.6|19686.4|19682.4|19691.1|19687.1|19678.6|19674.6|30
1636599900000|2021-11-11 03:05:00|19684.8|19680.8|19681.7|19677.7|19691.1|19687.1|19678.6|19674.6|60
1636600200000|2021-11-11 03:10:00|19678.6|19674.6|19678.6|19674.6|19680.1|19676.1|19675.4|19671.4|59
1636600500000|2021-11-11 03:15:00|19680.1|19676.1|19675.4|19671.4|19683.3|19679.3|19675.4|19671.4|36
1636600800000|2021-11-11 03:20:00|19677|19673|19681.7|19677.7|19683.3|19679.3|19675.4|19671.4|27
1636601100000|2021-11-11 03:25:00|19680.1|19676.1|19681.7|19677.7|19681.7|19677.7|19680.1|19676.1|2
1636601400000|2021-11-11 03:30:00|19684.8|19680.8|19687.9|19683.9|19689.5|19685.5|19684.8|19680.8|69
1636601700000|2021-11-11 03:35:00|19684.8|19680.8|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|50
1636602000000|2021-11-11 03:40:00|19686.4|19682.4|19691.1|19687.1|19700.4|19696.4|19684.8|19680.8|134
1636602300000|2021-11-11 03:45:00|19687.9|19683.9|19686.4|19682.4|19687.9|19683.9|19684.8|19680.8|36
1636602600000|2021-11-11 03:50:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|3
1636602900000|2021-11-11 03:55:00|19686.4|19682.4|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|18
1636603200000|2021-11-11 04:00:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|1
1636603500000|2021-11-11 04:05:00|19689.5|19685.5|19689.5|19685.5|19694.2|19690.2|19687.9|19683.9|6
1636603800000|2021-11-11 04:10:00|19687.9|19683.9|19702|19698|19703.6|19699.6|19687.9|19683.9|90
1636604100000|2021-11-11 04:15:00|19700.4|19696.4|19697.3|19693.3|19703.6|19699.6|19697.3|19693.3|8
1636604400000|2021-11-11 04:20:00|19698.9|19694.9|19700.4|19696.4|19703.6|19699.6|19697.3|19693.3|15
1636604700000|2021-11-11 04:25:00|19697.3|19693.3|19717.6|19713.6|19722.3|19718.3|19697.3|19693.3|88
1636605000000|2021-11-11 04:30:00|19716.1|19712.1|19703.6|19699.6|19717.6|19713.6|19700.4|19696.4|67
1636605300000|2021-11-11 04:35:00|19700.4|19696.4|19709.8|19705.8|19712.9|19708.9|19700.4|19696.4|27
1636605600000|2021-11-11 04:40:00|19711.4|19707.4|19708.3|19704.3|19712.9|19708.9|19708.3|19704.3|3
1636605900000|2021-11-11 04:45:00|19706.7|19702.7|19705.1|19701.1|19706.7|19702.7|19703.6|19699.6|6
1636606200000|2021-11-11 04:50:00|19706.7|19702.7|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|0
1636606500000|2021-11-11 04:55:00|19708.3|19704.3|19709.8|19705.8|19717.6|19713.6|19708.3|19704.3|54
1636606800000|2021-11-11 05:00:00|19711.4|19707.4|19712.9|19708.9|19712.9|19708.9|19709.8|19705.8|13
1636607100000|2021-11-11 05:05:00|19711.4|19707.4|19717.6|19713.6|19719.2|19715.2|19711.4|19707.4|12
1636607400000|2021-11-11 05:10:00|19719.2|19715.2|19725.4|19721.4|19725.4|19721.4|19716.1|19712.1|25
1636607700000|2021-11-11 05:15:00|19723.9|19719.9|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|30
1636608000000|2021-11-11 05:20:00|19717.6|19713.6|19716.1|19712.1|19717.6|19713.6|19716.1|19712.1|6
1636608300000|2021-11-11 05:25:00|19714.5|19710.5|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|13
1636608600000|2021-11-11 05:30:00|19712.9|19708.9|19714.5|19710.5|19719.2|19715.2|19712.9|19708.9|9
1636608900000|2021-11-11 05:35:00|19712.9|19708.9|19706.7|19702.7|19716.1|19712.1|19706.7|19702.7|38
1636609200000|2021-11-11 05:40:00|19705.1|19701.1|19700.4|19696.4|19706.7|19702.7|19698.9|19694.9|40
1636609500000|2021-11-11 05:45:00|19702|19698|19705.1|19701.1|19706.7|19702.7|19700.4|19696.4|25
1636609800000|2021-11-11 05:50:00|19706.7|19702.7|19709.8|19705.8|19711.4|19707.4|19703.6|19699.6|14
1636610100000|2021-11-11 05:55:00|19708.3|19704.3|19706.7|19702.7|19711.4|19707.4|19706.7|19702.7|20
1636610400000|2021-11-11 06:00:00|19703.6|19699.6|19705.1|19701.1|19706.7|19702.7|19702|19698|5
1636610700000|2021-11-11 06:05:00|19703.6|19699.6|19700.4|19696.4|19706.7|19702.7|19700.4|19696.4|6
1636611000000|2021-11-11 06:10:00|19702|19698|19700.4|19696.4|19702|19698|19697.3|19693.3|7
1636611300000|2021-11-11 06:15:00|19705.1|19701.1|19702|19698|19705.1|19701.1|19698.9|19694.9|18
1636611600000|2021-11-11 06:20:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|6
1636611900000|2021-11-11 06:25:00|19705.1|19701.1|19708.3|19704.3|19709.8|19705.8|19702|19698|45
1636612200000|2021-11-11 06:30:00|19709.8|19705.8|19719.2|19715.2|19720.8|19716.8|19709.8|19705.8|41
1636612500000|2021-11-11 06:35:00|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|19719.2|19715.2|20
1636612800000|2021-11-11 06:40:00|19720.8|19716.8|19723.9|19719.9|19725.4|19721.4|19720.8|19716.8|24
1636613100000|2021-11-11 06:45:00|19722.3|19718.3|19716.1|19712.1|19722.3|19718.3|19714.5|19710.5|28
1636613400000|2021-11-11 06:50:00|19714.5|19710.5|19719.2|19715.2|19719.2|19715.2|19711.4|19707.4|66
1636613700000|2021-11-11 06:55:00|19717.6|19713.6|19719.2|19715.2|19722.3|19718.3|19716.1|19712.1|33
1636614000000|2021-11-11 07:00:00|19722.3|19718.3|19742.6|19738.6|19744.2|19740.2|19720.8|19716.8|91
1636614300000|2021-11-11 07:05:00|19744.2|19740.2|19737.9|19733.9|19750.4|19746.4|19733.3|19729.3|110
1636614600000|2021-11-11 07:10:00|19739.5|19735.5|19734.8|19730.8|19750.4|19746.4|19731.7|19727.7|93
1636614900000|2021-11-11 07:15:00|19733.3|19729.3|19722.3|19718.3|19737.9|19733.9|19712.9|19708.9|64
1636615200000|2021-11-11 07:20:00|19719.2|19715.2|19717.6|19713.6|19728.6|19724.6|19716.1|19712.1|61
1636615500000|2021-11-11 07:25:00|19716.1|19712.1|19708.3|19704.3|19722.3|19718.3|19706.7|19702.7|78
1636615800000|2021-11-11 07:30:00|19709.8|19705.8|19725.4|19721.4|19727|19723|19709.8|19705.8|77
1636616100000|2021-11-11 07:35:00|19723.9|19719.9|19739.5|19735.5|19739.5|19735.5|19720.8|19716.8|102
1636616400000|2021-11-11 07:40:00|19741.1|19737.1|19709.8|19705.8|19741.1|19737.1|19706.7|19702.7|185
1636616700000|2021-11-11 07:45:00|19711.4|19707.4|19706.7|19702.7|19712.9|19708.9|19700.4|19696.4|94
1636617000000|2021-11-11 07:50:00|19708.3|19704.3|19700.4|19696.4|19708.3|19704.3|19700.4|19696.4|39
1636617300000|2021-11-11 07:55:00|19702|19698|19691.1|19687.1|19702|19698|19687.9|19683.9|125
1636617600000|2021-11-11 08:00:00|19697.3|19693.3|19700.4|19696.4|19730.1|19726.1|19697.3|19693.3|342
1636617900000|2021-11-11 08:05:00|19698.9|19694.9|19716.1|19712.1|19722.3|19718.3|19694.2|19690.2|228
1636618200000|2021-11-11 08:10:00|19717.6|19713.6|19728.6|19724.6|19736.4|19732.4|19716.1|19712.1|187
1636618500000|2021-11-11 08:15:00|19730.1|19726.1|19731.7|19727.7|19737.9|19733.9|19722.3|19718.3|115
1636618800000|2021-11-11 08:20:00|19728.6|19724.6|19712.9|19708.9|19731.7|19727.7|19709.8|19705.8|130
1636619100000|2021-11-11 08:25:00|19711.4|19707.4|19722.3|19718.3|19725.4|19721.4|19711.4|19707.4|148
1636619400000|2021-11-11 08:30:00|19720.8|19716.8|19697.3|19693.3|19722.3|19718.3|19697.3|19693.3|147
1636619700000|2021-11-11 08:35:00|19700.4|19696.4|19697.3|19693.3|19709.8|19705.8|19692.6|19688.6|144
1636620000000|2021-11-11 08:40:00|19695.8|19691.8|19694.2|19690.2|19695.8|19691.8|19684.8|19680.8|146
1636620300000|2021-11-11 08:45:00|19692.6|19688.6|19694.2|19690.2|19700.4|19696.4|19691.1|19687.1|95
1636620600000|2021-11-11 08:50:00|19695.8|19691.8|19712.9|19708.9|19722.3|19718.3|19695.8|19691.8|124
1636620900000|2021-11-11 08:55:00|19711.4|19707.4|19716.1|19712.1|19722.3|19718.3|19706.7|19702.7|77
1636621200000|2021-11-11 09:00:00|19717.6|19713.6|19734.8|19730.8|19741.1|19737.1|19716.1|19712.1|134
1636621500000|2021-11-11 09:05:00|19731.7|19727.7|19734.8|19730.8|19737.9|19733.9|19722.3|19718.3|233
1636621800000|2021-11-11 09:10:00|19736.4|19732.4|19744.2|19740.2|19744.2|19740.2|19731.7|19727.7|159
1636622100000|2021-11-11 09:15:00|19745.8|19741.8|19731.7|19727.7|19745.8|19741.8|19731.7|19727.7|111
1636622400000|2021-11-11 09:20:00|19733.3|19729.3|19747.3|19743.3|19747.3|19743.3|19731.7|19727.7|199
1636622700000|2021-11-11 09:25:00|19745.8|19741.8|19744.2|19740.2|19747.3|19743.3|19741.1|19737.1|65
1636623000000|2021-11-11 09:30:00|19745.8|19741.8|19753.6|19749.6|19759.8|19755.8|19744.2|19740.2|134
1636623300000|2021-11-11 09:35:00|19755.1|19751.1|19753.6|19749.6|19758.3|19754.3|19750.4|19746.4|157
1636623600000|2021-11-11 09:40:00|19755.1|19751.1|19753.6|19749.6|19756.7|19752.7|19747.3|19743.3|87
1636623900000|2021-11-11 09:45:00|19755.1|19751.1|19756.7|19752.7|19761.4|19757.4|19755.1|19751.1|47
1636624200000|2021-11-11 09:50:00|19753.6|19749.6|19736.4|19732.4|19753.6|19749.6|19736.4|19732.4|72
1636624500000|2021-11-11 09:55:00|19734.8|19730.8|19750.4|19746.4|19752|19748|19734.8|19730.8|69
1636624800000|2021-11-11 10:00:00|19752|19748|19741.1|19737.1|19752|19748|19737.9|19733.9|69
1636625100000|2021-11-11 10:05:00|19739.5|19735.5|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|59
1636625400000|2021-11-11 10:10:00|19736.4|19732.4|19741.1|19737.1|19741.1|19737.1|19736.4|19732.4|45
1636625700000|2021-11-11 10:15:00|19742.6|19738.6|19742.6|19738.6|19744.2|19740.2|19737.9|19733.9|37
1636626000000|2021-11-11 10:20:00|19744.2|19740.2|19742.6|19738.6|19744.2|19740.2|19741.1|19737.1|46
1636626300000|2021-11-11 10:25:00|19741.1|19737.1|19737.9|19733.9|19742.6|19738.6|19737.9|19733.9|22
1636626600000|2021-11-11 10:30:00|19741.1|19737.1|19750.4|19746.4|19750.4|19746.4|19741.1|19737.1|112
1636626900000|2021-11-11 10:35:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19745.8|19741.8|32
1636627200000|2021-11-11 10:40:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19744.2|19740.2|31
1636627500000|2021-11-11 10:45:00|19748.9|19744.9|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|128
1636627800000|2021-11-11 10:50:00|19752|19748|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|27
1636628100000|2021-11-11 10:55:00|19753.6|19749.6|19759.8|19755.8|19762.9|19758.9|19753.6|19749.6|48
1636628400000|2021-11-11 11:00:00|19762.9|19758.9|19756.7|19752.7|19766.1|19762.1|19756.7|19752.7|160
1636628700000|2021-11-11 11:05:00|19758.3|19754.3|19766.1|19762.1|19766.1|19762.1|19756.7|19752.7|98
1636629000000|2021-11-11 11:10:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19753.6|19749.6|146
1636629300000|2021-11-11 11:15:00|19767.6|19763.6|19762.9|19758.9|19767.6|19763.6|19756.7|19752.7|71
1636629600000|2021-11-11 11:20:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19755.1|19751.1|84
1636629900000|2021-11-11 11:25:00|19758.3|19754.3|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|47
1636630200000|2021-11-11 11:30:00|19758.3|19754.3|19759.8|19755.8|19762.9|19758.9|19753.6|19749.6|94
1636630500000|2021-11-11 11:35:00|19761.4|19757.4|19755.1|19751.1|19762.9|19758.9|19753.6|19749.6|112
1636630800000|2021-11-11 11:40:00|19753.6|19749.6|19753.6|19749.6|19762.9|19758.9|19753.6|19749.6|61
1636631100000|2021-11-11 11:45:00|19750.4|19746.4|19762.9|19758.9|19766.1|19762.1|19750.4|19746.4|74
1636631400000|2021-11-11 11:50:00|19766.1|19762.1|19756.7|19752.7|19767.6|19763.6|19756.7|19752.7|74
1636631700000|2021-11-11 11:55:00|19759.8|19755.8|19756.7|19752.7|19766.1|19762.1|19756.7|19752.7|60
1636632000000|2021-11-11 12:00:00|19758.3|19754.3|19762.9|19758.9|19766.1|19762.1|19758.3|19754.3|22
1636632300000|2021-11-11 12:05:00|19764.5|19760.5|19750.4|19746.4|19764.5|19760.5|19750.4|19746.4|48
1636632600000|2021-11-11 12:10:00|19752|19748|19759.8|19755.8|19759.8|19755.8|19752|19748|57
1636632900000|2021-11-11 12:15:00|19758.3|19754.3|19756.7|19752.7|19759.8|19755.8|19756.7|19752.7|32
1636633200000|2021-11-11 12:20:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|57
1636633500000|2021-11-11 12:25:00|19752|19748|19739.5|19735.5|19753.6|19749.6|19737.9|19733.9|76
1636633800000|2021-11-11 12:30:00|19741.1|19737.1|19737.9|19733.9|19744.2|19740.2|19734.8|19730.8|178
1636634100000|2021-11-11 12:35:00|19734.8|19730.8|19737.9|19733.9|19741.1|19737.1|19734.8|19730.8|83
1636634400000|2021-11-11 12:40:00|19733.3|19729.3|19731.7|19727.7|19734.8|19730.8|19731.7|19727.7|163
1636634700000|2021-11-11 12:45:00|19728.6|19724.6|19725.4|19721.4|19731.7|19727.7|19723.9|19719.9|83
1636635000000|2021-11-11 12:50:00|19728.6|19724.6|19725.4|19721.4|19734.8|19730.8|19725.4|19721.4|89
1636635300000|2021-11-11 12:55:00|19722.3|19718.3|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|87
1636635600000|2021-11-11 13:00:00|19723.9|19719.9|19712.9|19708.9|19725.4|19721.4|19709.8|19705.8|80
1636635900000|2021-11-11 13:05:00|19716.1|19712.1|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|37
1636636200000|2021-11-11 13:10:00|19719.2|19715.2|19712.9|19708.9|19725.4|19721.4|19712.9|19708.9|186
1636636500000|2021-11-11 13:15:00|19711.4|19707.4|19706.7|19702.7|19719.2|19715.2|19706.7|19702.7|136
1636636800000|2021-11-11 13:20:00|19709.8|19705.8|19728.6|19724.6|19734.8|19730.8|19709.8|19705.8|395
1636637100000|2021-11-11 13:25:00|19730.1|19726.1|19734.8|19730.8|19736.4|19732.4|19730.1|19726.1|61
1636637400000|2021-11-11 13:30:00|19736.4|19732.4|19747.3|19743.3|19748.9|19744.9|19734.8|19730.8|207
1636637700000|2021-11-11 13:35:00|19750.4|19746.4|19766.1|19762.1|19766.1|19762.1|19747.3|19743.3|325
1636638000000|2021-11-11 13:40:00|19764.5|19760.5|19759.8|19755.8|19769.2|19765.2|19756.7|19752.7|274
1636638300000|2021-11-11 13:45:00|19756.7|19752.7|19762.9|19758.9|19762.9|19758.9|19753.6|19749.6|190
1636638600000|2021-11-11 13:50:00|19761.4|19757.4|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|147
1636638900000|2021-11-11 13:55:00|19767.6|19763.6|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|171
1636639200000|2021-11-11 14:00:00|19767.6|19763.6|19759.8|19755.8|19772.3|19768.3|19759.8|19755.8|188
1636639500000|2021-11-11 14:05:00|19758.3|19754.3|19762.9|19758.9|19766.1|19762.1|19758.3|19754.3|102
1636639800000|2021-11-11 14:10:00|19764.5|19760.5|19756.7|19752.7|19764.5|19760.5|19756.7|19752.7|77
1636640100000|2021-11-11 14:15:00|19755.1|19751.1|19731.7|19727.7|19755.1|19751.1|19731.7|19727.7|293
1636640400000|2021-11-11 14:20:00|19734.8|19730.8|19748.9|19744.9|19748.9|19744.9|19734.8|19730.8|111
1636640700000|2021-11-11 14:25:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19734.8|19730.8|145
1636641000000|2021-11-11 14:30:00|19755.1|19751.1|19769.2|19765.2|19769.2|19765.2|19750.4|19746.4|767
1636641300000|2021-11-11 14:35:00|19767.6|19763.6|19750.4|19746.4|19772.3|19768.3|19750.4|19746.4|468
1636641600000|2021-11-11 14:40:00|19748.9|19744.9|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|101
1636641900000|2021-11-11 14:45:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|102
1636642200000|2021-11-11 14:50:00|19748.9|19744.9|19737.9|19733.9|19750.4|19746.4|19737.9|19733.9|89
1636642500000|2021-11-11 14:55:00|19734.8|19730.8|19700.4|19696.4|19737.9|19733.9|19700.4|19696.4|355
1636642800000|2021-11-11 15:00:00|19702|19698|19703.6|19699.6|19712.9|19708.9|19700.4|19696.4|375
1636643100000|2021-11-11 15:05:00|19702|19698|19700.4|19696.4|19703.6|19699.6|19695.8|19691.8|196
1636643400000|2021-11-11 15:10:00|19698.9|19694.9|19697.3|19693.3|19703.6|19699.6|19697.3|19693.3|219
1636643700000|2021-11-11 15:15:00|19698.9|19694.9|19700.4|19696.4|19703.6|19699.6|19697.3|19693.3|109
1636644000000|2021-11-11 15:20:00|19703.6|19699.6|19709.8|19705.8|19716.1|19712.1|19703.6|19699.6|129
1636644300000|2021-11-11 15:25:00|19711.4|19707.4|19725.4|19721.4|19731.7|19727.7|19709.8|19705.8|268
1636644600000|2021-11-11 15:30:00|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|19716.1|19712.1|143
1636644900000|2021-11-11 15:35:00|19719.2|19715.2|19716.1|19712.1|19725.4|19721.4|19716.1|19712.1|215
1636645200000|2021-11-11 15:40:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|124
1636645500000|2021-11-11 15:45:00|19709.8|19705.8|19697.3|19693.3|19709.8|19705.8|19694.2|19690.2|153
1636645800000|2021-11-11 15:50:00|19694.2|19690.2|19697.3|19693.3|19702|19698|19694.2|19690.2|211
1636646100000|2021-11-11 15:55:00|19694.2|19690.2|19692.6|19688.6|19697.3|19693.3|19691.1|19687.1|161
1636646400000|2021-11-11 16:00:00|19691.1|19687.1|19706.7|19702.7|19706.7|19702.7|19691.1|19687.1|217
1636646700000|2021-11-11 16:05:00|19709.8|19705.8|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|121
1636647000000|2021-11-11 16:10:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|113
1636647300000|2021-11-11 16:15:00|19708.3|19704.3|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|87
1636647600000|2021-11-11 16:20:00|19706.7|19702.7|19709.8|19705.8|19709.8|19705.8|19706.7|19702.7|32
1636647900000|2021-11-11 16:25:00|19706.7|19702.7|19716.1|19712.1|19716.1|19712.1|19706.7|19702.7|65
1636648200000|2021-11-11 16:30:00|19712.9|19708.9|19719.2|19715.2|19719.2|19715.2|19712.9|19708.9|87
1636648500000|2021-11-11 16:35:00|19717.6|19713.6|19716.1|19712.1|19717.6|19713.6|19716.1|19712.1|34
1636648800000|2021-11-11 16:40:00|19712.9|19708.9|19703.6|19699.6|19712.9|19708.9|19703.6|19699.6|205
1636649100000|2021-11-11 16:45:00|19706.7|19702.7|19700.4|19696.4|19706.7|19702.7|19700.4|19696.4|261
1636649400000|2021-11-11 16:50:00|19702|19698|19697.3|19693.3|19703.6|19699.6|19697.3|19693.3|187
1636649700000|2021-11-11 16:55:00|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|117
1636650000000|2021-11-11 17:00:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|76
1636650300000|2021-11-11 17:05:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|213
1636650600000|2021-11-11 17:10:00|19703.6|19699.6|19700.4|19696.4|19703.6|19699.6|19700.4|19696.4|278
1636650900000|2021-11-11 17:15:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19702|19698|58
1636651200000|2021-11-11 17:20:00|19708.3|19704.3|19709.8|19705.8|19712.9|19708.9|19708.3|19704.3|61
1636651500000|2021-11-11 17:25:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|53
1636651800000|2021-11-11 17:30:00|19709.8|19705.8|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|88
1636652100000|2021-11-11 17:35:00|19702|19698|19700.4|19696.4|19703.6|19699.6|19700.4|19696.4|103
1636652400000|2021-11-11 17:40:00|19703.6|19699.6|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|96
1636652700000|2021-11-11 17:45:00|||||||||92
1636653000000|2021-11-11 17:50:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|170
1636653300000|2021-11-11 17:55:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|142
1636653600000|2021-11-11 18:00:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19709.8|19705.8|48
1636653900000|2021-11-11 18:05:00|19709.8|19705.8|19706.7|19702.7|19712.9|19708.9|19706.7|19702.7|56
1636654200000|2021-11-11 18:10:00|19708.3|19704.3|19712.9|19708.9|19712.9|19708.9|19708.3|19704.3|115
1636654500000|2021-11-11 18:15:00|19706.7|19702.7|19702|19698|19709.8|19705.8|19700.4|19696.4|107
1636654800000|2021-11-11 18:20:00|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|47
1636655100000|2021-11-11 18:25:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|92
1636655400000|2021-11-11 18:30:00|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|91
1636655700000|2021-11-11 18:35:00|||||||||4
1636656000000|2021-11-11 18:40:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|20
1636656300000|2021-11-11 18:45:00|||||||||3
1636656600000|2021-11-11 18:50:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|72
1636656900000|2021-11-11 18:55:00|19705.1|19701.1|19703.6|19699.6|19705.1|19701.1|19700.4|19696.4|97
1636657200000|2021-11-11 19:00:00|19705.1|19701.1|19703.6|19699.6|19706.7|19702.7|19703.6|19699.6|43
1636657500000|2021-11-11 19:05:00|19706.7|19702.7|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|66
1636657800000|2021-11-11 19:10:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|14
1636658100000|2021-11-11 19:15:00|19709.8|19705.8|19709.8|19705.8|19709.8|19705.8|19709.8|19705.8|49
1636658400000|2021-11-11 19:20:00|19706.7|19702.7|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|50
1636658700000|2021-11-11 19:25:00|19705.1|19701.1|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|29
1636659000000|2021-11-11 19:30:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19706.7|19702.7|22
1636659300000|2021-11-11 19:35:00|19708.3|19704.3|19706.7|19702.7|19708.3|19704.3|19706.7|19702.7|20
1636659600000|2021-11-11 19:40:00|19709.8|19705.8|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|91
1636659900000|2021-11-11 19:45:00|19700.4|19696.4|19697.3|19693.3|19700.4|19696.4|19697.3|19693.3|65
1636660200000|2021-11-11 19:50:00|19700.4|19696.4|19706.7|19702.7|19706.7|19702.7|19700.4|19696.4|80
1636660500000|2021-11-11 19:55:00|19703.6|19699.6|19700.4|19696.4|19703.6|19699.6|19700.4|19696.4|193
1636660800000|2021-11-11 20:00:00|19703.6|19699.6|19691.1|19687.1|19703.6|19699.6|19691.1|19687.1|271
1636661100000|2021-11-11 20:05:00|19687.9|19683.9|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|197
1636661400000|2021-11-11 20:10:00|19683.3|19679.3|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|67
1636661700000|2021-11-11 20:15:00|19681.7|19677.7|19680.1|19676.1|19684.8|19680.8|19678.6|19674.6|209
1636662000000|2021-11-11 20:20:00|19681.7|19677.7|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|54
1636662300000|2021-11-11 20:25:00|19687.9|19683.9|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|32
1636662600000|2021-11-11 20:30:00|||||||||7
1636662900000|2021-11-11 20:35:00|19687.9|19683.9|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|84
1636663200000|2021-11-11 20:40:00|19678.6|19674.6|19684.8|19680.8|19684.8|19680.8|19678.6|19674.6|105
1636663500000|2021-11-11 20:45:00|19686.4|19682.4|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|69
1636663800000|2021-11-11 20:50:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19683.3|19679.3|86
1636664100000|2021-11-11 20:55:00|19687.9|19683.9|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|513
1636664400000|2021-11-11 21:00:00|19687.9|19683.9|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|129
1636664700000|2021-11-11 21:05:00|19687.9|19683.9|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|80
1636665000000|2021-11-11 21:10:00|19684.8|19680.8|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|81
1636665300000|2021-11-11 21:15:00|19691.1|19687.1|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|46
1636665600000|2021-11-11 21:20:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|82
1636665900000|2021-11-11 21:25:00|19689.5|19685.5|19694.2|19690.2|19694.2|19690.2|19689.5|19685.5|42
1636666200000|2021-11-11 21:30:00|19695.8|19691.8|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|69
1636666500000|2021-11-11 21:35:00|19698.9|19694.9|19697.3|19693.3|19700.4|19696.4|19697.3|19693.3|55
1636666800000|2021-11-11 21:40:00|||||||||3
1636667100000|2021-11-11 21:45:00|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|28
1636667400000|2021-11-11 21:50:00|19695.8|19691.8|19697.3|19693.3|19697.3|19693.3|19695.8|19691.8|8
1636667700000|2021-11-11 21:55:00|19698.9|19694.9|19708.3|19704.3|19709.8|19705.8|19698.9|19694.9|84
1636671600000|2021-11-11 23:00:00|19694.2|19690.2|19702|19698|19702|19698|19692.6|19688.6|34
1636671900000|2021-11-11 23:05:00|19700.4|19696.4|19702|19698|19706.7|19702.7|19700.4|19696.4|8
1636672200000|2021-11-11 23:10:00|19703.6|19699.6|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|6
1636672500000|2021-11-11 23:15:00|19712.9|19708.9|19708.3|19704.3|19712.9|19708.9|19708.3|19704.3|38
1636672800000|2021-11-11 23:20:00|19706.7|19702.7|19708.3|19704.3|19709.8|19705.8|19706.7|19702.7|1
1636673100000|2021-11-11 23:25:00|19706.7|19702.7|19706.7|19702.7|19708.3|19704.3|19706.7|19702.7|0
1636673400000|2021-11-11 23:30:00|19708.3|19704.3|19709.8|19705.8|19709.8|19705.8|19706.7|19702.7|11
1636673700000|2021-11-11 23:35:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19709.8|19705.8|71
1636674000000|2021-11-11 23:40:00|19711.4|19707.4|19722.3|19718.3|19722.3|19718.3|19709.8|19705.8|38
1636674300000|2021-11-11 23:45:00|19719.2|19715.2|19709.8|19705.8|19720.8|19716.8|19708.3|19704.3|25
1636674600000|2021-11-11 23:50:00|19708.3|19704.3|19719.2|19715.2|19719.2|19715.2|19706.7|19702.7|70
1636674900000|2021-11-11 23:55:00|19722.3|19718.3|19728.6|19724.6|19731.7|19727.7|19719.2|19715.2|57
1636675200000|2021-11-12 00:00:00|19731.7|19727.7|19712.9|19708.9|19731.7|19727.7|19709.8|19705.8|100
1636675500000|2021-11-12 00:05:00|19714.5|19710.5|19719.2|19715.2|19719.2|19715.2|19703.6|19699.6|81
1636675800000|2021-11-12 00:10:00|19717.6|19713.6|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|52
1636676100000|2021-11-12 00:15:00|19716.1|19712.1|19716.1|19712.1|19723.9|19719.9|19709.8|19705.8|61
1636676400000|2021-11-12 00:20:00|19722.3|19718.3|19720.8|19716.8|19722.3|19718.3|19709.8|19705.8|185
1636676700000|2021-11-12 00:25:00|19719.2|19715.2|19714.5|19710.5|19719.2|19715.2|19708.3|19704.3|95
1636677000000|2021-11-12 00:30:00|19712.9|19708.9|19720.8|19716.8|19722.3|19718.3|19709.8|19705.8|106
1636677300000|2021-11-12 00:35:00|19719.2|19715.2|19731.7|19727.7|19731.7|19727.7|19716.1|19712.1|160
1636677600000|2021-11-12 00:40:00|19730.1|19726.1|19730.1|19726.1|19734.8|19730.8|19728.6|19724.6|102
1636677900000|2021-11-12 00:45:00|19728.6|19724.6|19734.8|19730.8|19744.2|19740.2|19728.6|19724.6|92
1636678200000|2021-11-12 00:50:00|19737.9|19733.9|19734.8|19730.8|19739.5|19735.5|19728.6|19724.6|92
1636678500000|2021-11-12 00:55:00|19733.3|19729.3|19734.8|19730.8|19737.9|19733.9|19730.1|19726.1|89
1636678800000|2021-11-12 01:00:00|19731.7|19727.7|19750.4|19746.4|19753.6|19749.6|19731.7|19727.7|275
1636679100000|2021-11-12 01:05:00|19748.9|19744.9|19731.7|19727.7|19748.9|19744.9|19731.7|19727.7|176
1636679400000|2021-11-12 01:10:00|19728.6|19724.6|19722.3|19718.3|19728.6|19724.6|19716.1|19712.1|302
1636679700000|2021-11-12 01:15:00|19723.9|19719.9|19719.2|19715.2|19728.6|19724.6|19719.2|19715.2|95
1636680000000|2021-11-12 01:20:00|19720.8|19716.8|19725.4|19721.4|19725.4|19721.4|19720.8|19716.8|22
1636680300000|2021-11-12 01:25:00|19723.9|19719.9|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|19
1636680600000|2021-11-12 01:30:00|19727|19723|19744.2|19740.2|19747.3|19743.3|19725.4|19721.4|96
1636680900000|2021-11-12 01:35:00|19745.8|19741.8|19744.2|19740.2|19750.4|19746.4|19739.5|19735.5|36
1636681200000|2021-11-12 01:40:00|19745.8|19741.8|19744.2|19740.2|19748.9|19744.9|19737.9|19733.9|98
1636681500000|2021-11-12 01:45:00|19741.1|19737.1|19745.8|19741.8|19747.3|19743.3|19737.9|19733.9|19
1636681800000|2021-11-12 01:50:00|19747.3|19743.3|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|23
1636682100000|2021-11-12 01:55:00|19747.3|19743.3|19745.8|19741.8|19750.4|19746.4|19744.2|19740.2|51
1636682400000|2021-11-12 02:00:00|19744.2|19740.2|19756.7|19752.7|19756.7|19752.7|19744.2|19740.2|32
1636682700000|2021-11-12 02:05:00|19755.1|19751.1|19762.9|19758.9|19764.5|19760.5|19750.4|19746.4|98
1636683000000|2021-11-12 02:10:00|19761.4|19757.4|19750.4|19746.4|19762.9|19758.9|19748.9|19744.9|47
1636683300000|2021-11-12 02:15:00|19747.3|19743.3|19756.7|19752.7|19758.3|19754.3|19747.3|19743.3|38
1636683600000|2021-11-12 02:20:00|19755.1|19751.1|19750.4|19746.4|19756.7|19752.7|19745.8|19741.8|172
1636683900000|2021-11-12 02:25:00|19753.6|19749.6|19753.6|19749.6|19759.8|19755.8|19750.4|19746.4|77
1636684200000|2021-11-12 02:30:00|19752|19748|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|31
1636684500000|2021-11-12 02:35:00|19752|19748|19752|19748|19759.8|19755.8|19750.4|19746.4|56
1636684800000|2021-11-12 02:40:00|19750.4|19746.4|19761.4|19757.4|19762.9|19758.9|19750.4|19746.4|36
1636685100000|2021-11-12 02:45:00|19759.8|19755.8|19758.3|19754.3|19761.4|19757.4|19753.6|19749.6|32
1636685400000|2021-11-12 02:50:00|19759.8|19755.8|19752|19748|19759.8|19755.8|19750.4|19746.4|46
1636685700000|2021-11-12 02:55:00|19753.6|19749.6|19753.6|19749.6|19758.3|19754.3|19753.6|19749.6|45
1636686000000|2021-11-12 03:00:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|93
1636686300000|2021-11-12 03:05:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19744.2|19740.2|66
1636686600000|2021-11-12 03:10:00|19748.9|19744.9|19759.8|19755.8|19759.8|19755.8|19748.9|19744.9|102
1636687200000|2021-11-12 03:20:00|19761.4|19757.4|19759.8|19755.8|19761.4|19757.4|19759.8|19755.8|9
1636687500000|2021-11-12 03:25:00|19761.4|19757.4|19744.2|19740.2|19761.4|19757.4|19744.2|19740.2|73
1636687800000|2021-11-12 03:30:00|19745.8|19741.8|19739.5|19735.5|19750.4|19746.4|19739.5|19735.5|26
1636688100000|2021-11-12 03:35:00|19741.1|19737.1|19748.9|19744.9|19750.4|19746.4|19741.1|19737.1|38
1636688400000|2021-11-12 03:40:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|46
1636688700000|2021-11-12 03:45:00|19748.9|19744.9|19747.3|19743.3|19753.6|19749.6|19747.3|19743.3|26
1636689000000|2021-11-12 03:50:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19748.9|19744.9|18
1636689300000|2021-11-12 03:55:00|19756.7|19752.7|19755.1|19751.1|19756.7|19752.7|19753.6|19749.6|18
1636689600000|2021-11-12 04:00:00|19753.6|19749.6|19753.6|19749.6|19759.8|19755.8|19753.6|19749.6|33
1636689900000|2021-11-12 04:05:00|19752|19748|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|26
1636690200000|2021-11-12 04:10:00|19752|19748|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|16
1636690500000|2021-11-12 04:15:00|19752|19748|19752|19748|19752|19748|19750.4|19746.4|6
1636690800000|2021-11-12 04:20:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|0
1636691100000|2021-11-12 04:25:00|19750.4|19746.4|19748.9|19744.9|19750.4|19746.4|19748.9|19744.9|3
1636691400000|2021-11-12 04:30:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19747.3|19743.3|14
1636691700000|2021-11-12 04:35:00|19755.1|19751.1|19758.3|19754.3|19759.8|19755.8|19753.6|19749.6|27
1636692000000|2021-11-12 04:40:00|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|6
1636692300000|2021-11-12 04:45:00|||||||||3
1636692600000|2021-11-12 04:50:00|19753.6|19749.6|19761.4|19757.4|19762.9|19758.9|19753.6|19749.6|33
1636692900000|2021-11-12 04:55:00|19759.8|19755.8|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|47
1636693200000|2021-11-12 05:00:00|19753.6|19749.6|19756.7|19752.7|19756.7|19752.7|19753.6|19749.6|38
1636693500000|2021-11-12 05:05:00|19759.8|19755.8|19753.6|19749.6|19762.9|19758.9|19753.6|19749.6|67
1636693800000|2021-11-12 05:10:00|19758.3|19754.3|19753.6|19749.6|19758.3|19754.3|19753.6|19749.6|29
1636694100000|2021-11-12 05:15:00|19755.1|19751.1|19750.4|19746.4|19755.1|19751.1|19747.3|19743.3|8
1636694400000|2021-11-12 05:20:00|19753.6|19749.6|19752|19748|19755.1|19751.1|19752|19748|33
1636694700000|2021-11-12 05:25:00|19753.6|19749.6|19753.6|19749.6|19755.1|19751.1|19747.3|19743.3|41
1636695000000|2021-11-12 05:30:00|19752|19748|19753.6|19749.6|19756.7|19752.7|19752|19748|29
1636695300000|2021-11-12 05:35:00|19755.1|19751.1|19752|19748|19756.7|19752.7|19750.4|19746.4|29
1636695600000|2021-11-12 05:40:00|19753.6|19749.6|19753.6|19749.6|19755.1|19751.1|19748.9|19744.9|33
1636695900000|2021-11-12 05:45:00|19755.1|19751.1|19756.7|19752.7|19756.7|19752.7|19752|19748|19
1636696200000|2021-11-12 05:50:00|19759.8|19755.8|19755.1|19751.1|19762.9|19758.9|19755.1|19751.1|69
1636696500000|2021-11-12 05:55:00|19756.7|19752.7|19752|19748|19756.7|19752.7|19750.4|19746.4|23
1636696800000|2021-11-12 06:00:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|79
1636697100000|2021-11-12 06:05:00|19755.1|19751.1|19755.1|19751.1|19756.7|19752.7|19753.6|19749.6|29
1636697400000|2021-11-12 06:10:00|19756.7|19752.7|19747.3|19743.3|19756.7|19752.7|19744.2|19740.2|18
1636697700000|2021-11-12 06:15:00|19745.8|19741.8|19748.9|19744.9|19752|19748|19741.1|19737.1|58
1636698000000|2021-11-12 06:20:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|23
1636698300000|2021-11-12 06:25:00|19747.3|19743.3|19748.9|19744.9|19752|19748|19747.3|19743.3|19
1636698600000|2021-11-12 06:30:00|19750.4|19746.4|19747.3|19743.3|19752|19748|19745.8|19741.8|24
1636698900000|2021-11-12 06:35:00|19744.2|19740.2|19747.3|19743.3|19748.9|19744.9|19737.9|19733.9|30
1636699200000|2021-11-12 06:40:00|19748.9|19744.9|19753.6|19749.6|19755.1|19751.1|19747.3|19743.3|12
1636699500000|2021-11-12 06:45:00|19758.3|19754.3|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|26
1636699800000|2021-11-12 06:50:00|19762.9|19758.9|19758.3|19754.3|19766.1|19762.1|19753.6|19749.6|54
1636700100000|2021-11-12 06:55:00|19756.7|19752.7|19753.6|19749.6|19759.8|19755.8|19750.4|19746.4|31
1636700400000|2021-11-12 07:00:00|19755.1|19751.1|19759.8|19755.8|19766.1|19762.1|19750.4|19746.4|70
1636700700000|2021-11-12 07:05:00|19758.3|19754.3|19747.3|19743.3|19759.8|19755.8|19747.3|19743.3|47
1636701000000|2021-11-12 07:10:00|19745.8|19741.8|19753.6|19749.6|19753.6|19749.6|19741.1|19737.1|112
1636701300000|2021-11-12 07:15:00|19752|19748|19748.9|19744.9|19752|19748|19741.1|19737.1|106
1636701600000|2021-11-12 07:20:00|19747.3|19743.3|19737.9|19733.9|19747.3|19743.3|19731.7|19727.7|169
1636701900000|2021-11-12 07:25:00|19739.5|19735.5|19731.7|19727.7|19741.1|19737.1|19731.7|19727.7|111
1636702200000|2021-11-12 07:30:00|19728.6|19724.6|19737.9|19733.9|19737.9|19733.9|19725.4|19721.4|142
1636702500000|2021-11-12 07:35:00|19734.8|19730.8|19744.2|19740.2|19753.6|19749.6|19731.7|19727.7|207
1636702800000|2021-11-12 07:40:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19744.2|19740.2|195
1636703100000|2021-11-12 07:45:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19741.1|19737.1|58
1636703400000|2021-11-12 07:50:00|19752|19748|19750.4|19746.4|19755.1|19751.1|19747.3|19743.3|71
1636703700000|2021-11-12 07:55:00|19752|19748|19762.9|19758.9|19762.9|19758.9|19747.3|19743.3|121
1636704000000|2021-11-12 08:00:00|19759.8|19755.8|19756.7|19752.7|19762.9|19758.9|19750.4|19746.4|233
1636704300000|2021-11-12 08:05:00|19759.8|19755.8|19753.6|19749.6|19773.9|19769.9|19750.4|19746.4|243
1636704600000|2021-11-12 08:10:00|19752|19748|19734.8|19730.8|19753.6|19749.6|19731.7|19727.7|237
1636704900000|2021-11-12 08:15:00|19741.1|19737.1|19744.2|19740.2|19750.4|19746.4|19741.1|19737.1|151
1636705200000|2021-11-12 08:20:00|19742.6|19738.6|19742.6|19738.6|19744.2|19740.2|19737.9|19733.9|218
1636705500000|2021-11-12 08:25:00|19741.1|19737.1|19759.8|19755.8|19762.9|19758.9|19741.1|19737.1|252
1636705800000|2021-11-12 08:30:00|19756.7|19752.7|19775.4|19771.4|19775.4|19771.4|19750.4|19746.4|383
1636706100000|2021-11-12 08:35:00|19773.9|19769.9|19753.6|19749.6|19773.9|19769.9|19750.4|19746.4|240
1636706400000|2021-11-12 08:40:00|19750.4|19746.4|19737.9|19733.9|19753.6|19749.6|19734.8|19730.8|133
1636706700000|2021-11-12 08:45:00|19736.4|19732.4|19722.3|19718.3|19737.9|19733.9|19717.6|19713.6|299
1636707000000|2021-11-12 08:50:00|19719.2|19715.2|19709.8|19705.8|19722.3|19718.3|19706.7|19702.7|116
1636707300000|2021-11-12 08:55:00|19706.7|19702.7|19703.6|19699.6|19712.9|19708.9|19697.3|19693.3|245
1636707600000|2021-11-12 09:00:00|19706.7|19702.7|19694.2|19690.2|19706.7|19702.7|19692.6|19688.6|166
1636707900000|2021-11-12 09:05:00|19691.1|19687.1|19697.3|19693.3|19697.3|19693.3|19687.9|19683.9|224
1636708200000|2021-11-12 09:10:00|19694.2|19690.2|19687.9|19683.9|19695.8|19691.8|19678.6|19674.6|322
1636708500000|2021-11-12 09:15:00|19691.1|19687.1|19691.1|19687.1|19694.2|19690.2|19681.7|19677.7|188
1636708800000|2021-11-12 09:20:00|19694.2|19690.2|19694.2|19690.2|19700.4|19696.4|19689.5|19685.5|158
1636709100000|2021-11-12 09:25:00|19691.1|19687.1|19703.6|19699.6|19706.7|19702.7|19691.1|19687.1|213
1636709400000|2021-11-12 09:30:00|19705.1|19701.1|19703.6|19699.6|19722.3|19718.3|19698.9|19694.9|341
1636709700000|2021-11-12 09:35:00|19700.4|19696.4|19716.1|19712.1|19720.8|19716.8|19700.4|19696.4|279
1636710000000|2021-11-12 09:40:00|19719.2|19715.2|19712.9|19708.9|19722.3|19718.3|19706.7|19702.7|223
1636710300000|2021-11-12 09:45:00|19709.8|19705.8|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|174
1636710600000|2021-11-12 09:50:00|19706.7|19702.7|19700.4|19696.4|19709.8|19705.8|19698.9|19694.9|140
1636710900000|2021-11-12 09:55:00|19703.6|19699.6|19700.4|19696.4|19706.7|19702.7|19694.2|19690.2|207
1636711200000|2021-11-12 10:00:00|19702|19698|19687.9|19683.9|19702|19698|19684.8|19680.8|89
1636711500000|2021-11-12 10:05:00|19689.5|19685.5|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|102
1636711800000|2021-11-12 10:10:00|19695.8|19691.8|19678.6|19674.6|19697.3|19693.3|19675.4|19671.4|147
1636712100000|2021-11-12 10:15:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19667.6|19663.6|170
1636712400000|2021-11-12 10:20:00|19680.1|19676.1|19678.6|19674.6|19687.9|19683.9|19672.3|19668.3|342
1636712700000|2021-11-12 10:25:00|19675.4|19671.4|19675.4|19671.4|19681.7|19677.7|19672.3|19668.3|234
1636713000000|2021-11-12 10:30:00|19673.9|19669.9|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|78
1636713300000|2021-11-12 10:35:00|19675.4|19671.4|19675.4|19671.4|19675.4|19671.4|19669.2|19665.2|65
1636713600000|2021-11-12 10:40:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|102
1636713900000|2021-11-12 10:45:00|19675.4|19671.4|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|112
1636714200000|2021-11-12 10:50:00|19675.4|19671.4|19666.1|19662.1|19678.6|19674.6|19662.9|19658.9|150
1636714500000|2021-11-12 10:55:00|19662.9|19658.9|19669.2|19665.2|19675.4|19671.4|19656.7|19652.7|267
1636714800000|2021-11-12 11:00:00|19672.3|19668.3|19666.1|19662.1|19675.4|19671.4|19662.9|19658.9|121
1636715100000|2021-11-12 11:05:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19662.9|19658.9|353
1636715400000|2021-11-12 11:10:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19666.1|19662.1|108
1636715700000|2021-11-12 11:15:00|19673.9|19669.9|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|85
1636716000000|2021-11-12 11:20:00|19677|19673|19684.8|19680.8|19684.8|19680.8|19675.4|19671.4|93
1636716300000|2021-11-12 11:25:00|19681.7|19677.7|19691.1|19687.1|19694.2|19690.2|19681.7|19677.7|115
1636716600000|2021-11-12 11:30:00|19694.2|19690.2|19703.6|19699.6|19703.6|19699.6|19694.2|19690.2|223
1636716900000|2021-11-12 11:35:00|19702|19698|19706.7|19702.7|19709.8|19705.8|19692.6|19688.6|159
1636717200000|2021-11-12 11:40:00|19703.6|19699.6|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|215
1636717500000|2021-11-12 11:45:00|19706.7|19702.7|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|142
1636717800000|2021-11-12 11:50:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|180
1636718100000|2021-11-12 11:55:00|19709.8|19705.8|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|118
1636718400000|2021-11-12 12:00:00|19711.4|19707.4|19712.9|19708.9|19719.2|19715.2|19709.8|19705.8|133
1636718700000|2021-11-12 12:05:00|19709.8|19705.8|19719.2|19715.2|19719.2|19715.2|19706.7|19702.7|339
1636719000000|2021-11-12 12:10:00|19717.6|19713.6|19703.6|19699.6|19719.2|19715.2|19700.4|19696.4|247
1636719300000|2021-11-12 12:15:00|19700.4|19696.4|19711.4|19707.4|19716.1|19712.1|19697.3|19693.3|381
1636719600000|2021-11-12 12:20:00|19712.9|19708.9|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|186
1636719900000|2021-11-12 12:25:00|19706.7|19702.7|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|161
1636720200000|2021-11-12 12:30:00|19700.4|19696.4|19700.4|19696.4|19705.1|19701.1|19698.9|19694.9|192
1636720500000|2021-11-12 12:35:00|19697.3|19693.3|19706.7|19702.7|19706.7|19702.7|19687.9|19683.9|219
1636720800000|2021-11-12 12:40:00|19708.3|19704.3|19697.3|19693.3|19709.8|19705.8|19691.1|19687.1|279
1636721100000|2021-11-12 12:45:00|19698.9|19694.9|19709.8|19705.8|19709.8|19705.8|19697.3|19693.3|442
1636721400000|2021-11-12 12:50:00|19711.4|19707.4|19697.3|19693.3|19712.9|19708.9|19697.3|19693.3|348
1636721700000|2021-11-12 12:55:00|19694.2|19690.2|19703.6|19699.6|19706.7|19702.7|19691.1|19687.1|276
1636722000000|2021-11-12 13:00:00|19706.7|19702.7|19706.7|19702.7|19709.8|19705.8|19700.4|19696.4|345
1636722300000|2021-11-12 13:05:00|19703.6|19699.6|19716.1|19712.1|19719.2|19715.2|19703.6|19699.6|404
1636722600000|2021-11-12 13:10:00|19712.9|19708.9|19694.2|19690.2|19716.1|19712.1|19691.1|19687.1|432
1636722900000|2021-11-12 13:15:00|19692.6|19688.6|19659.8|19655.8|19692.6|19688.6|19659.8|19655.8|590
1636723200000|2021-11-12 13:20:00|19661.4|19657.4|19650.4|19646.4|19675.4|19671.4|19650.4|19646.4|1188
1636723500000|2021-11-12 13:25:00|19653.6|19649.6|19672.3|19668.3|19675.4|19671.4|19650.4|19646.4|850
1636723800000|2021-11-12 13:30:00|19669.2|19665.2|19666.1|19662.1|19678.6|19674.6|19662.9|19658.9|886
1636724100000|2021-11-12 13:35:00|19669.2|19665.2|19687.9|19683.9|19687.9|19683.9|19666.1|19662.1|766
1636724400000|2021-11-12 13:40:00|19684.8|19680.8|19709.8|19705.8|19712.9|19708.9|19684.8|19680.8|826
1636724700000|2021-11-12 13:45:00|19706.7|19702.7|19706.7|19702.7|19719.2|19715.2|19706.7|19702.7|614
1636725000000|2021-11-12 13:50:00|19703.6|19699.6|19716.1|19712.1|19716.1|19712.1|19703.6|19699.6|744
1636725300000|2021-11-12 13:55:00|19719.2|19715.2|19684.8|19680.8|19719.2|19715.2|19684.8|19680.8|670
1636725600000|2021-11-12 14:00:00|19686.4|19682.4|19691.1|19687.1|19694.2|19690.2|19678.6|19674.6|448
1636725900000|2021-11-12 14:05:00|19687.9|19683.9|19697.3|19693.3|19700.4|19696.4|19687.9|19683.9|388
1636726200000|2021-11-12 14:10:00|19702|19698|19712.9|19708.9|19712.9|19708.9|19694.2|19690.2|847
1636726500000|2021-11-12 14:15:00|19716.1|19712.1|19700.4|19696.4|19722.3|19718.3|19700.4|19696.4|645
1636726800000|2021-11-12 14:20:00|19697.3|19693.3|19694.2|19690.2|19709.8|19705.8|19694.2|19690.2|453
1636727100000|2021-11-12 14:25:00|19692.6|19688.6|19678.6|19674.6|19697.3|19693.3|19678.6|19674.6|731
1636727400000|2021-11-12 14:30:00|19681.7|19677.7|19672.3|19668.3|19691.1|19687.1|19669.2|19665.2|551
1636727700000|2021-11-12 14:35:00|19669.2|19665.2|19672.3|19668.3|19691.1|19687.1|19666.1|19662.1|700
1636728000000|2021-11-12 14:40:00|19669.2|19665.2|19678.6|19674.6|19684.8|19680.8|19669.2|19665.2|779
1636728300000|2021-11-12 14:45:00|19675.4|19671.4|19678.6|19674.6|19681.7|19677.7|19666.1|19662.1|456
1636728600000|2021-11-12 14:50:00|19675.4|19671.4|19684.8|19680.8|19684.8|19680.8|19672.3|19668.3|482
1636728900000|2021-11-12 14:55:00|19681.7|19677.7|19653.6|19649.6|19694.2|19690.2|19650.4|19646.4|837
1636729200000|2021-11-12 15:00:00|19656.7|19652.7|19719.2|19715.2|19737.9|19733.9|19653.6|19649.6|1502
1636729500000|2021-11-12 15:05:00|19722.3|19718.3|19728.6|19724.6|19737.9|19733.9|19719.2|19715.2|1060
1636729800000|2021-11-12 15:10:00|19731.7|19727.7|19709.8|19705.8|19744.2|19740.2|19706.7|19702.7|599
1636730100000|2021-11-12 15:15:00|19708.3|19704.3|19719.2|19715.2|19722.3|19718.3|19703.6|19699.6|631
1636730400000|2021-11-12 15:20:00|19717.6|19713.6|19703.6|19699.6|19719.2|19715.2|19697.3|19693.3|684
1636730700000|2021-11-12 15:25:00|19706.7|19702.7|19669.2|19665.2|19706.7|19702.7|19669.2|19665.2|1208
1636731000000|2021-11-12 15:30:00|19672.3|19668.3|19662.9|19658.9|19681.7|19677.7|19656.7|19652.7|914
1636731300000|2021-11-12 15:35:00|19661.4|19657.4|19666.1|19662.1|19672.3|19668.3|19644.2|19640.2|1229
1636731600000|2021-11-12 15:40:00|19662.9|19658.9|19650.4|19646.4|19675.4|19671.4|19642.6|19638.6|736
1636731900000|2021-11-12 15:45:00|19652|19648|19653.6|19649.6|19659.8|19655.8|19637.9|19633.9|982
1636732200000|2021-11-12 15:50:00|19652|19648|19662.9|19658.9|19675.4|19671.4|19650.4|19646.4|917
1636732500000|2021-11-12 15:55:00|19659.8|19655.8|19666.1|19662.1|19675.4|19671.4|19659.8|19655.8|623
1636732800000|2021-11-12 16:00:00|19659.8|19655.8|19653.6|19649.6|19661.4|19657.4|19647.3|19643.3|634
1636733100000|2021-11-12 16:05:00|19656.7|19652.7|19656.7|19652.7|19662.9|19658.9|19647.3|19643.3|459
1636733400000|2021-11-12 16:10:00|19653.6|19649.6|19650.4|19646.4|19659.8|19655.8|19637.9|19633.9|672
1636733700000|2021-11-12 16:15:00|19653.6|19649.6|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|359
1636734000000|2021-11-12 16:20:00|19648.9|19644.9|19631.7|19627.7|19650.4|19646.4|19628.6|19624.6|418
1636734300000|2021-11-12 16:25:00|19630.1|19626.1|19631.7|19627.7|19641.1|19637.1|19630.1|19626.1|537
1636734600000|2021-11-12 16:30:00|19634.8|19630.8|19625.4|19621.4|19634.8|19630.8|19619.2|19615.2|540
1636734900000|2021-11-12 16:35:00|19622.3|19618.3|19634.8|19630.8|19637.9|19633.9|19622.3|19618.3|575
1636735200000|2021-11-12 16:40:00|19636.4|19632.4|19625.4|19621.4|19637.9|19633.9|19622.3|19618.3|436
1636735500000|2021-11-12 16:45:00|19627|19623|19625.4|19621.4|19630.1|19626.1|19616.1|19612.1|927
1636735800000|2021-11-12 16:50:00|19627|19623|19619.2|19615.2|19628.6|19624.6|19619.2|19615.2|425
1636736100000|2021-11-12 16:55:00|19620.8|19616.8|19619.2|19615.2|19622.3|19618.3|19616.1|19612.1|307
1636736400000|2021-11-12 17:00:00|19620.8|19616.8|19625.4|19621.4|19628.6|19624.6|19619.2|19615.2|344
1636736700000|2021-11-12 17:05:00|19623.9|19619.9|19622.3|19618.3|19625.4|19621.4|19619.2|19615.2|222
1636737000000|2021-11-12 17:10:00|19619.2|19615.2|19622.3|19618.3|19623.9|19619.9|19619.2|19615.2|87
1636737300000|2021-11-12 17:15:00|19619.2|19615.2|19597.3|19593.3|19620.8|19616.8|19597.3|19593.3|879
1636737600000|2021-11-12 17:20:00|19594.2|19590.2|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|674
1636737900000|2021-11-12 17:25:00|19595.8|19591.8|19587.9|19583.9|19600.4|19596.4|19587.9|19583.9|449
1636738200000|2021-11-12 17:30:00|19584.8|19580.8|19575.4|19571.4|19591.1|19587.1|19575.4|19571.4|747
1636738500000|2021-11-12 17:35:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|747
1636738800000|2021-11-12 17:40:00|19581.7|19577.7|19587.9|19583.9|19591.1|19587.1|19575.4|19571.4|864
1636739100000|2021-11-12 17:45:00|19584.8|19580.8|19587.9|19583.9|19591.1|19587.1|19578.6|19574.6|603
1636739400000|2021-11-12 17:50:00|19589.5|19585.5|19566.1|19562.1|19589.5|19585.5|19562.9|19558.9|361
1636739700000|2021-11-12 17:55:00|19567.6|19563.6|19541.1|19537.1|19569.2|19565.2|19541.1|19537.1|1226
1636740000000|2021-11-12 18:00:00|19544.2|19540.2|19550.4|19546.4|19553.6|19549.6|19537.9|19533.9|760
1636740300000|2021-11-12 18:05:00|19547.3|19543.3|19541.1|19537.1|19547.3|19543.3|19522.3|19518.3|777
1636740600000|2021-11-12 18:10:00|19544.2|19540.2|19550.4|19546.4|19559.8|19555.8|19541.1|19537.1|616
1636740900000|2021-11-12 18:15:00|19552|19548|19569.2|19565.2|19569.2|19565.2|19547.3|19543.3|445
1636741200000|2021-11-12 18:20:00|19572.3|19568.3|19578.6|19574.6|19587.9|19583.9|19572.3|19568.3|500
1636741500000|2021-11-12 18:25:00|19575.4|19571.4|19569.2|19565.2|19578.6|19574.6|19569.2|19565.2|306
1636741800000|2021-11-12 18:30:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19569.2|19565.2|166
1636742100000|2021-11-12 18:35:00|19575.4|19571.4|19578.6|19574.6|19581.7|19577.7|19575.4|19571.4|176
1636742400000|2021-11-12 18:40:00|19575.4|19571.4|19562.9|19558.9|19578.6|19574.6|19562.9|19558.9|247
1636742700000|2021-11-12 18:45:00|19561.4|19557.4|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|314
1636743000000|2021-11-12 18:50:00|19566.1|19562.1|19559.8|19555.8|19569.2|19565.2|19559.8|19555.8|310
1636743300000|2021-11-12 18:55:00|19562.9|19558.9|19569.2|19565.2|19569.2|19565.2|19561.4|19557.4|152
1636743600000|2021-11-12 19:00:00|19566.1|19562.1|19566.1|19562.1|19569.2|19565.2|19561.4|19557.4|260
1636743900000|2021-11-12 19:05:00|19569.2|19565.2|19559.8|19555.8|19569.2|19565.2|19559.8|19555.8|346
1636744200000|2021-11-12 19:10:00|19562.9|19558.9|19569.2|19565.2|19569.2|19565.2|19559.8|19555.8|403
1636744500000|2021-11-12 19:15:00|19567.6|19563.6|19575.4|19571.4|19578.6|19574.6|19566.1|19562.1|211
1636744800000|2021-11-12 19:20:00|19578.6|19574.6|19572.3|19568.3|19581.7|19577.7|19569.2|19565.2|363
1636745100000|2021-11-12 19:25:00|19573.9|19569.9|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|271
1636745400000|2021-11-12 19:30:00|19567.6|19563.6|19562.9|19558.9|19570.8|19566.8|19559.8|19555.8|176
1636745700000|2021-11-12 19:35:00|19564.5|19560.5|19553.6|19549.6|19566.1|19562.1|19550.4|19546.4|268
1636746000000|2021-11-12 19:40:00|19550.4|19546.4|19556.7|19552.7|19556.7|19552.7|19547.3|19543.3|529
1636746300000|2021-11-12 19:45:00|19559.8|19555.8|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|421
1636746600000|2021-11-12 19:50:00|19559.8|19555.8|19566.1|19562.1|19566.1|19562.1|19559.8|19555.8|418
1636746900000|2021-11-12 19:55:00|19562.9|19558.9|19559.8|19555.8|19572.3|19568.3|19559.8|19555.8|1184
1636747200000|2021-11-12 20:00:00|19556.7|19552.7|19566.1|19562.1|19578.6|19574.6|19556.7|19552.7|1040
1636747500000|2021-11-12 20:05:00|19569.2|19565.2|19572.3|19568.3|19572.3|19568.3|19559.8|19555.8|734
1636747800000|2021-11-12 20:10:00|19569.2|19565.2|19575.4|19571.4|19575.4|19571.4|19569.2|19565.2|260
1636748100000|2021-11-12 20:15:00|19572.3|19568.3|19575.4|19571.4|19575.4|19571.4|19567.6|19563.6|307
1636748400000|2021-11-12 20:20:00|19572.3|19568.3|19569.2|19565.2|19575.4|19571.4|19562.9|19558.9|510
1636748700000|2021-11-12 20:25:00|19570.8|19566.8|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|243
1636749000000|2021-11-12 20:30:00|19572.3|19568.3|19584.8|19580.8|19584.8|19580.8|19569.2|19565.2|389
1636749300000|2021-11-12 20:35:00|19583.3|19579.3|19587.9|19583.9|19587.9|19583.9|19578.6|19574.6|423
1636749600000|2021-11-12 20:40:00|19586.4|19582.4|19581.7|19577.7|19587.9|19583.9|19578.6|19574.6|290
1636749900000|2021-11-12 20:45:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|714
1636750200000|2021-11-12 20:50:00|19580.1|19576.1|19584.8|19580.8|19587.9|19583.9|19578.6|19574.6|268
1636750500000|2021-11-12 20:55:00|19587.9|19583.9|19587.9|19583.9|19597.3|19593.3|19587.9|19583.9|1314
1636750800000|2021-11-12 21:00:00|19591.1|19587.1|19581.7|19577.7|19603.6|19599.6|19581.7|19577.7|746
1636751100000|2021-11-12 21:05:00|19584.8|19580.8|19581.7|19577.7|19591.1|19587.1|19581.7|19577.7|466
1636751400000|2021-11-12 21:10:00|19584.8|19580.8|19597.3|19593.3|19597.3|19593.3|19584.8|19580.8|266
1636751700000|2021-11-12 21:15:00|19600.4|19596.4|19609.8|19605.8|19609.8|19605.8|19597.3|19593.3|205
1636752000000|2021-11-12 21:20:00|19612.9|19608.9|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|371
1636752300000|2021-11-12 21:25:00|19614.5|19610.5|19619.2|19615.2|19622.3|19618.3|19611.4|19607.4|134
1636752600000|2021-11-12 21:30:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|76
1636752900000|2021-11-12 21:35:00|19620.8|19616.8|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|138
1636753200000|2021-11-12 21:40:00|19619.2|19615.2|19622.3|19618.3|19622.3|19618.3|19616.1|19612.1|136
1636753500000|2021-11-12 21:45:00|19623.9|19619.9|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|84
1636753800000|2021-11-12 21:50:00|19625.4|19621.4|19634.8|19630.8|19634.8|19630.8|19622.3|19618.3|204
1636754100000|2021-11-12 21:55:00|19633.3|19629.3|19639.5|19635.5|19639.5|19635.5|19628.6|19624.6|145
1636930800000|2021-11-14 23:00:00|19595.8|19591.8|19602|19598|19612.9|19608.9|19594.2|19590.2|89
1636931100000|2021-11-14 23:05:00|19603.6|19599.6|19598.9|19594.9|19609.8|19605.8|19597.3|19593.3|55
1636931400000|2021-11-14 23:10:00|19597.3|19593.3|19595.8|19591.8|19600.4|19596.4|19592.6|19588.6|76
1636931700000|2021-11-14 23:15:00|19594.2|19590.2|19597.3|19593.3|19598.9|19594.9|19591.1|19587.1|18
1636932000000|2021-11-14 23:20:00|19598.9|19594.9|19597.3|19593.3|19602|19598|19591.1|19587.1|65
1636932300000|2021-11-14 23:25:00|19595.8|19591.8|19600.4|19596.4|19600.4|19596.4|19595.8|19591.8|7
1636932600000|2021-11-14 23:30:00|19602|19598|19606.7|19602.7|19612.9|19608.9|19600.4|19596.4|65
1636932900000|2021-11-14 23:35:00|19609.8|19605.8|19617.6|19613.6|19619.2|19615.2|19609.8|19605.8|100
1636933200000|2021-11-14 23:40:00|19616.1|19612.1|19611.4|19607.4|19616.1|19612.1|19609.8|19605.8|15
1636933500000|2021-11-14 23:45:00|19609.8|19605.8|19603.6|19599.6|19612.9|19608.9|19598.9|19594.9|40
1636933800000|2021-11-14 23:50:00|19602|19598|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|47
1636934100000|2021-11-14 23:55:00|19602|19598|19603.6|19599.6|19603.6|19599.6|19597.3|19593.3|44
1636934400000|2021-11-15 00:00:00|19605.1|19601.1|19606.7|19602.7|19606.7|19602.7|19595.8|19591.8|36
1636934700000|2021-11-15 00:05:00|19605.1|19601.1|19611.4|19607.4|19612.9|19608.9|19605.1|19601.1|32
1636935000000|2021-11-15 00:10:00|19612.9|19608.9|19616.1|19612.1|19619.2|19615.2|19609.8|19605.8|38
1636935300000|2021-11-15 00:15:00|19614.5|19610.5|19625.4|19621.4|19628.6|19624.6|19614.5|19610.5|103
1636935600000|2021-11-15 00:20:00|19627|19623|19619.2|19615.2|19628.6|19624.6|19612.9|19608.9|87
1636935900000|2021-11-15 00:25:00|19620.8|19616.8|19616.1|19612.1|19622.3|19618.3|19616.1|19612.1|35
1636936200000|2021-11-15 00:30:00|19617.6|19613.6|19616.1|19612.1|19619.2|19615.2|19612.9|19608.9|10
1636936500000|2021-11-15 00:35:00|19614.5|19610.5|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|13
1636936800000|2021-11-15 00:40:00|19620.8|19616.8|19617.6|19613.6|19622.3|19618.3|19616.1|19612.1|75
1636937100000|2021-11-15 00:45:00|19619.2|19615.2|19616.1|19612.1|19625.4|19621.4|19616.1|19612.1|32
1636937400000|2021-11-15 00:50:00|19617.6|19613.6|19608.3|19604.3|19617.6|19613.6|19603.6|19599.6|73
1636937700000|2021-11-15 00:55:00|19606.7|19602.7|19603.6|19599.6|19608.3|19604.3|19600.4|19596.4|32
1636938000000|2021-11-15 01:00:00|19602|19598|19606.7|19602.7|19609.8|19605.8|19602|19598|42
1636938300000|2021-11-15 01:05:00|19605.1|19601.1|19609.8|19605.8|19609.8|19605.8|19605.1|19601.1|7
1636938600000|2021-11-15 01:10:00|19612.9|19608.9|19611.4|19607.4|19616.1|19612.1|19609.8|19605.8|101
1636938900000|2021-11-15 01:15:00|19612.9|19608.9|19625.4|19621.4|19625.4|19621.4|19612.9|19608.9|39
1636939200000|2021-11-15 01:20:00|19623.9|19619.9|19623.9|19619.9|19625.4|19621.4|19619.2|19615.2|33
1636939500000|2021-11-15 01:25:00|19622.3|19618.3|19627|19623|19628.6|19624.6|19619.2|19615.2|40
1636939800000|2021-11-15 01:30:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|50
1636940100000|2021-11-15 01:35:00|19631.7|19627.7|19631.7|19627.7|19637.9|19633.9|19628.6|19624.6|194
1636940400000|2021-11-15 01:40:00|19634.8|19630.8|19625.4|19621.4|19634.8|19630.8|19622.3|19618.3|94
1636940700000|2021-11-15 01:45:00|19627|19623|19644.2|19640.2|19644.2|19640.2|19622.3|19618.3|119
1636941000000|2021-11-15 01:50:00|19645.8|19641.8|19641.1|19637.1|19645.8|19641.8|19634.8|19630.8|114
1636941300000|2021-11-15 01:55:00|19644.2|19640.2|19641.1|19637.1|19653.6|19649.6|19641.1|19637.1|161
1636941600000|2021-11-15 02:00:00|19642.6|19638.6|19637.9|19633.9|19648.9|19644.9|19637.9|19633.9|131
1636941900000|2021-11-15 02:05:00|19642.6|19638.6|19647.3|19643.3|19647.3|19643.3|19641.1|19637.1|82
1636942200000|2021-11-15 02:10:00|19644.2|19640.2|19625.4|19621.4|19644.2|19640.2|19625.4|19621.4|78
1636942500000|2021-11-15 02:15:00|19622.3|19618.3|19628.6|19624.6|19631.7|19627.7|19616.1|19612.1|216
1636942800000|2021-11-15 02:20:00|19631.7|19627.7|19634.8|19630.8|19636.4|19632.4|19630.1|19626.1|54
1636943100000|2021-11-15 02:25:00|19637.9|19633.9|19642.6|19638.6|19642.6|19638.6|19634.8|19630.8|35
1636943400000|2021-11-15 02:30:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|52
1636943700000|2021-11-15 02:35:00|19647.3|19643.3|19650.4|19646.4|19652|19648|19644.2|19640.2|39
1636944000000|2021-11-15 02:40:00|19648.9|19644.9|19650.4|19646.4|19655.1|19651.1|19647.3|19643.3|29
1636944300000|2021-11-15 02:45:00|19648.9|19644.9|19647.3|19643.3|19648.9|19644.9|19644.2|19640.2|13
1636944600000|2021-11-15 02:50:00|19648.9|19644.9|19653.6|19649.6|19653.6|19649.6|19648.9|19644.9|8
1636944900000|2021-11-15 02:55:00|19652|19648|19650.4|19646.4|19652|19648|19647.3|19643.3|30
1636945200000|2021-11-15 03:00:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|10
1636945500000|2021-11-15 03:05:00|19645.8|19641.8|19639.5|19635.5|19647.3|19643.3|19634.8|19630.8|21
1636945800000|2021-11-15 03:10:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|18
1636946100000|2021-11-15 03:15:00|19642.6|19638.6|19650.4|19646.4|19650.4|19646.4|19642.6|19638.6|68
1636946400000|2021-11-15 03:20:00|19648.9|19644.9|19653.6|19649.6|19653.6|19649.6|19647.3|19643.3|25
1636946700000|2021-11-15 03:25:00|19650.4|19646.4|19656.7|19652.7|19658.3|19654.3|19650.4|19646.4|33
1636947000000|2021-11-15 03:30:00|19655.1|19651.1|19658.3|19654.3|19659.8|19655.8|19653.6|19649.6|33
1636947300000|2021-11-15 03:35:00|19659.8|19655.8|19656.7|19652.7|19659.8|19655.8|19656.7|19652.7|49
1636947600000|2021-11-15 03:40:00|19653.6|19649.6|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|82
1636947900000|2021-11-15 03:45:00|19653.6|19649.6|19653.6|19649.6|19655.1|19651.1|19650.4|19646.4|45
1636948200000|2021-11-15 03:50:00|19656.7|19652.7|19655.1|19651.1|19656.7|19652.7|19650.4|19646.4|13
1636948500000|2021-11-15 03:55:00|19653.6|19649.6|19658.3|19654.3|19659.8|19655.8|19653.6|19649.6|19
1636948800000|2021-11-15 04:00:00|19656.7|19652.7|19656.7|19652.7|19658.3|19654.3|19656.7|19652.7|6
1636949100000|2021-11-15 04:05:00|19653.6|19649.6|19653.6|19649.6|19656.7|19652.7|19650.4|19646.4|50
1636949400000|2021-11-15 04:10:00|19652|19648|19648.9|19644.9|19652|19648|19647.3|19643.3|20
1636949700000|2021-11-15 04:15:00|19647.3|19643.3|19648.9|19644.9|19650.4|19646.4|19647.3|19643.3|8
1636950000000|2021-11-15 04:20:00|19647.3|19643.3|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|4
1636950300000|2021-11-15 04:25:00|19652|19648|19650.4|19646.4|19653.6|19649.6|19650.4|19646.4|4
1636950600000|2021-11-15 04:30:00|19653.6|19649.6|19655.1|19651.1|19655.1|19651.1|19650.4|19646.4|15
1636950900000|2021-11-15 04:35:00|19653.6|19649.6|19653.6|19649.6|19655.1|19651.1|19650.4|19646.4|21
1636951200000|2021-11-15 04:40:00|19655.1|19651.1|19653.6|19649.6|19655.1|19651.1|19653.6|19649.6|3
1636951500000|2021-11-15 04:45:00|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|6
1636951800000|2021-11-15 04:50:00|19655.1|19651.1|19650.4|19646.4|19655.1|19651.1|19650.4|19646.4|17
1636952100000|2021-11-15 04:55:00|19647.3|19643.3|19641.1|19637.1|19647.3|19643.3|19637.9|19633.9|63
1636952400000|2021-11-15 05:00:00|19639.5|19635.5|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|81
1636952700000|2021-11-15 05:05:00|19645.8|19641.8|19652|19648|19653.6|19649.6|19645.8|19641.8|21
1636953000000|2021-11-15 05:10:00|19653.6|19649.6|19644.2|19640.2|19653.6|19649.6|19644.2|19640.2|26
1636953300000|2021-11-15 05:15:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|53
1636953600000|2021-11-15 05:20:00|19641.1|19637.1|19642.6|19638.6|19642.6|19638.6|19641.1|19637.1|14
1636953900000|2021-11-15 05:25:00|19644.2|19640.2|19647.3|19643.3|19648.9|19644.9|19641.1|19637.1|40
1636954200000|2021-11-15 05:30:00|19644.2|19640.2|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|48
1636954500000|2021-11-15 05:35:00|19642.6|19638.6|19647.3|19643.3|19648.9|19644.9|19641.1|19637.1|28
1636954800000|2021-11-15 05:40:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|10
1636955100000|2021-11-15 05:45:00|19650.4|19646.4|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|22
1636955400000|2021-11-15 05:50:00|19650.4|19646.4|19653.6|19649.6|19656.7|19652.7|19650.4|19646.4|14
1636955700000|2021-11-15 05:55:00|19655.1|19651.1|19653.6|19649.6|19662.9|19658.9|19653.6|19649.6|83
1636956000000|2021-11-15 06:00:00|19655.1|19651.1|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|37
1636956300000|2021-11-15 06:05:00|19655.1|19651.1|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|24
1636956600000|2021-11-15 06:10:00|19659.8|19655.8|19662.9|19658.9|19667.6|19663.6|19656.7|19652.7|43
1636956900000|2021-11-15 06:15:00|19661.4|19657.4|19647.3|19643.3|19661.4|19657.4|19647.3|19643.3|46
1636957200000|2021-11-15 06:20:00|19650.4|19646.4|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|22
1636957500000|2021-11-15 06:25:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|21
1636957800000|2021-11-15 06:30:00|19652|19648|19656.7|19652.7|19666.1|19662.1|19652|19648|65
1636958100000|2021-11-15 06:35:00|19658.3|19654.3|19656.7|19652.7|19662.9|19658.9|19656.7|19652.7|91
1636958400000|2021-11-15 06:40:00|19655.1|19651.1|19650.4|19646.4|19656.7|19652.7|19647.3|19643.3|62
1636958700000|2021-11-15 06:45:00|19648.9|19644.9|19644.2|19640.2|19650.4|19646.4|19641.1|19637.1|34
1636959000000|2021-11-15 06:50:00|19647.3|19643.3|19655.1|19651.1|19656.7|19652.7|19647.3|19643.3|41
1636959300000|2021-11-15 06:55:00|19653.6|19649.6|19647.3|19643.3|19655.1|19651.1|19644.2|19640.2|64
1636959600000|2021-11-15 07:00:00|19648.9|19644.9|19642.6|19638.6|19650.4|19646.4|19641.1|19637.1|56
1636959900000|2021-11-15 07:05:00|19644.2|19640.2|19653.6|19649.6|19653.6|19649.6|19637.9|19633.9|68
1636960200000|2021-11-15 07:10:00|19656.7|19652.7|19655.1|19651.1|19662.9|19658.9|19650.4|19646.4|105
1636960500000|2021-11-15 07:15:00|19656.7|19652.7|19658.3|19654.3|19666.1|19662.1|19650.4|19646.4|103
1636960800000|2021-11-15 07:20:00|19656.7|19652.7|19666.1|19662.1|19666.1|19662.1|19647.3|19643.3|118
1636961100000|2021-11-15 07:25:00|19664.5|19660.5|19656.7|19652.7|19666.1|19662.1|19647.3|19643.3|251
1636961400000|2021-11-15 07:30:00|19659.8|19655.8|19666.1|19662.1|19666.1|19662.1|19659.8|19655.8|110
1636961700000|2021-11-15 07:35:00|19662.9|19658.9|19653.6|19649.6|19662.9|19658.9|19650.4|19646.4|74
1636962000000|2021-11-15 07:40:00|19656.7|19652.7|19662.9|19658.9|19666.1|19662.1|19653.6|19649.6|71
1636962300000|2021-11-15 07:45:00|19661.4|19657.4|19662.9|19658.9|19666.1|19662.1|19656.7|19652.7|109
1636962600000|2021-11-15 07:50:00|19659.8|19655.8|19681.7|19677.7|19684.8|19680.8|19659.8|19655.8|203
1636962900000|2021-11-15 07:55:00|19683.3|19679.3|19692.6|19688.6|19692.6|19688.6|19672.3|19668.3|203
1636963200000|2021-11-15 08:00:00|19697.3|19693.3|19678.6|19674.6|19697.3|19693.3|19672.3|19668.3|210
1636963500000|2021-11-15 08:05:00|19677|19673|19687.9|19683.9|19697.3|19693.3|19677|19673|266
1636963800000|2021-11-15 08:10:00|19689.5|19685.5|19691.1|19687.1|19694.2|19690.2|19681.7|19677.7|331
1636964100000|2021-11-15 08:15:00|19687.9|19683.9|19691.1|19687.1|19697.3|19693.3|19684.8|19680.8|264
1636964400000|2021-11-15 08:20:00|19692.6|19688.6|19656.7|19652.7|19694.2|19690.2|19656.7|19652.7|305
1636964700000|2021-11-15 08:25:00|19655.1|19651.1|19666.1|19662.1|19666.1|19662.1|19653.6|19649.6|100
1636965000000|2021-11-15 08:30:00|19672.3|19668.3|19672.3|19668.3|19677|19673|19662.9|19658.9|156
1636965300000|2021-11-15 08:35:00|19670.8|19666.8|19662.9|19658.9|19675.4|19671.4|19659.8|19655.8|116
1636965600000|2021-11-15 08:40:00|19666.1|19662.1|19662.9|19658.9|19666.1|19662.1|19650.4|19646.4|108
1636965900000|2021-11-15 08:45:00|19659.8|19655.8|19662.9|19658.9|19666.1|19662.1|19653.6|19649.6|83
1636966200000|2021-11-15 08:50:00|19666.1|19662.1|19672.3|19668.3|19678.6|19674.6|19662.9|19658.9|114
1636966500000|2021-11-15 08:55:00|19669.2|19665.2|19672.3|19668.3|19678.6|19674.6|19666.1|19662.1|195
1636966800000|2021-11-15 09:00:00|19673.9|19669.9|19691.1|19687.1|19694.2|19690.2|19669.2|19665.2|193
1636967100000|2021-11-15 09:05:00|19687.9|19683.9|19678.6|19674.6|19687.9|19683.9|19675.4|19671.4|87
1636967400000|2021-11-15 09:10:00|19675.4|19671.4|19666.1|19662.1|19681.7|19677.7|19662.9|19658.9|195
1636967700000|2021-11-15 09:15:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19659.8|19655.8|83
1636968000000|2021-11-15 09:20:00|19662.9|19658.9|19672.3|19668.3|19675.4|19671.4|19662.9|19658.9|89
1636968300000|2021-11-15 09:25:00|19675.4|19671.4|19666.1|19662.1|19678.6|19674.6|19662.9|19658.9|54
1636968600000|2021-11-15 09:30:00|19664.5|19660.5|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|61
1636968900000|2021-11-15 09:35:00|19664.5|19660.5|19672.3|19668.3|19672.3|19668.3|19662.9|19658.9|54
1636969200000|2021-11-15 09:40:00|19669.2|19665.2|19678.6|19674.6|19680.1|19676.1|19669.2|19665.2|116
1636969500000|2021-11-15 09:45:00|19675.4|19671.4|19680.1|19676.1|19681.7|19677.7|19675.4|19671.4|77
1636969800000|2021-11-15 09:50:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19669.2|19665.2|134
1636970100000|2021-11-15 09:55:00|19672.3|19668.3|19681.7|19677.7|19684.8|19680.8|19669.2|19665.2|122
1636970400000|2021-11-15 10:00:00|19678.6|19674.6|19672.3|19668.3|19681.7|19677.7|19669.2|19665.2|115
1636970700000|2021-11-15 10:05:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|72
1636971000000|2021-11-15 10:10:00|19666.1|19662.1|19675.4|19671.4|19677|19673|19666.1|19662.1|88
1636971300000|2021-11-15 10:15:00|19673.9|19669.9|19666.1|19662.1|19673.9|19669.9|19666.1|19662.1|59
1636971600000|2021-11-15 10:20:00|19667.6|19663.6|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|74
1636971900000|2021-11-15 10:25:00|19662.9|19658.9|19672.3|19668.3|19675.4|19671.4|19662.9|19658.9|132
1636972200000|2021-11-15 10:30:00|19669.2|19665.2|19659.8|19655.8|19672.3|19668.3|19656.7|19652.7|88
1636972500000|2021-11-15 10:35:00|19658.3|19654.3|19653.6|19649.6|19659.8|19655.8|19650.4|19646.4|105
1636972800000|2021-11-15 10:40:00|19655.1|19651.1|19644.2|19640.2|19656.7|19652.7|19641.1|19637.1|115
1636973100000|2021-11-15 10:45:00|19641.1|19637.1|19634.8|19630.8|19644.2|19640.2|19633.3|19629.3|109
1636973400000|2021-11-15 10:50:00|19634.8|19630.8|19634.8|19630.8|19644.2|19640.2|19634.8|19630.8|161
1636973700000|2021-11-15 10:55:00|19636.4|19632.4|19631.7|19627.7|19637.9|19633.9|19628.6|19624.6|263
1636974000000|2021-11-15 11:00:00|19633.3|19629.3|19631.7|19627.7|19641.1|19637.1|19628.6|19624.6|190
1636974300000|2021-11-15 11:05:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19631.7|19627.7|147
1636974600000|2021-11-15 11:10:00|19634.8|19630.8|19625.4|19621.4|19641.1|19637.1|19622.3|19618.3|226
1636974900000|2021-11-15 11:15:00|19627|19623|19622.3|19618.3|19628.6|19624.6|19616.1|19612.1|148
1636975200000|2021-11-15 11:20:00|19619.2|19615.2|19603.6|19599.6|19622.3|19618.3|19603.6|19599.6|454
1636975500000|2021-11-15 11:25:00|19605.1|19601.1|19609.8|19605.8|19609.8|19605.8|19603.6|19599.6|119
1636975800000|2021-11-15 11:30:00|19612.9|19608.9|19612.9|19608.9|19612.9|19608.9|19606.7|19602.7|124
1636976100000|2021-11-15 11:35:00|19609.8|19605.8|19625.4|19621.4|19628.6|19624.6|19606.7|19602.7|108
1636976400000|2021-11-15 11:40:00|19622.3|19618.3|19616.1|19612.1|19625.4|19621.4|19616.1|19612.1|100
1636976700000|2021-11-15 11:45:00|19612.9|19608.9|19616.1|19612.1|19619.2|19615.2|19609.8|19605.8|94
1636977000000|2021-11-15 11:50:00|19619.2|19615.2|19628.6|19624.6|19630.1|19626.1|19616.1|19612.1|90
1636977300000|2021-11-15 11:55:00|19630.1|19626.1|19631.7|19627.7|19634.8|19630.8|19625.4|19621.4|114
1636977600000|2021-11-15 12:00:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19625.4|19621.4|83
1636977900000|2021-11-15 12:05:00|19630.1|19626.1|19631.7|19627.7|19634.8|19630.8|19625.4|19621.4|64
1636978200000|2021-11-15 12:10:00|19634.8|19630.8|19625.4|19621.4|19634.8|19630.8|19622.3|19618.3|233
1636978500000|2021-11-15 12:15:00|19622.3|19618.3|19625.4|19621.4|19628.6|19624.6|19619.2|19615.2|122
1636978800000|2021-11-15 12:20:00|19623.9|19619.9|19622.3|19618.3|19634.8|19630.8|19622.3|19618.3|135
1636979100000|2021-11-15 12:25:00|19625.4|19621.4|19608.3|19604.3|19625.4|19621.4|19606.7|19602.7|117
1636979400000|2021-11-15 12:30:00|19606.7|19602.7|19612.9|19608.9|19619.2|19615.2|19603.6|19599.6|342
1636979700000|2021-11-15 12:35:00|19611.4|19607.4|19619.2|19615.2|19622.3|19618.3|19606.7|19602.7|130
1636980000000|2021-11-15 12:40:00|19616.1|19612.1|19619.2|19615.2|19628.6|19624.6|19616.1|19612.1|189
1636980300000|2021-11-15 12:45:00|19622.3|19618.3|19631.7|19627.7|19631.7|19627.7|19619.2|19615.2|184
1636980600000|2021-11-15 12:50:00|19634.8|19630.8|19625.4|19621.4|19637.9|19633.9|19622.3|19618.3|340
1636980900000|2021-11-15 12:55:00|19622.3|19618.3|19622.3|19618.3|19625.4|19621.4|19619.2|19615.2|167
1636981200000|2021-11-15 13:00:00|19619.2|19615.2|19612.9|19608.9|19625.4|19621.4|19612.9|19608.9|228
1636981500000|2021-11-15 13:05:00|19609.8|19605.8|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|165
1636981800000|2021-11-15 13:10:00|19619.2|19615.2|19637.9|19633.9|19637.9|19633.9|19612.9|19608.9|287
1636982100000|2021-11-15 13:15:00|19636.4|19632.4|19633.3|19629.3|19650.4|19646.4|19631.7|19627.7|295
1636982400000|2021-11-15 13:20:00|19634.8|19630.8|19650.4|19646.4|19650.4|19646.4|19631.7|19627.7|521
1636982700000|2021-11-15 13:25:00|19647.3|19643.3|19637.9|19633.9|19653.6|19649.6|19637.9|19633.9|510
1636983000000|2021-11-15 13:30:00|19641.1|19637.1|19625.4|19621.4|19650.4|19646.4|19622.3|19618.3|848
1636983300000|2021-11-15 13:35:00|19628.6|19624.6|19616.1|19612.1|19634.8|19630.8|19612.9|19608.9|307
1636983600000|2021-11-15 13:40:00|19619.2|19615.2|19619.2|19615.2|19625.4|19621.4|19609.8|19605.8|459
1636983900000|2021-11-15 13:45:00|19617.6|19613.6|19575.4|19571.4|19617.6|19613.6|19569.2|19565.2|1185
1636984200000|2021-11-15 13:50:00|19573.9|19569.9|19581.7|19577.7|19594.2|19590.2|19572.3|19568.3|937
1636984500000|2021-11-15 13:55:00|19575.4|19571.4|19575.4|19571.4|19580.1|19576.1|19559.8|19555.8|841
1636984800000|2021-11-15 14:00:00|19577|19573|19553.6|19549.6|19578.6|19574.6|19544.2|19540.2|929
1636985100000|2021-11-15 14:05:00|19556.7|19552.7|19541.1|19537.1|19556.7|19552.7|19531.7|19527.7|824
1636985400000|2021-11-15 14:10:00|19537.9|19533.9|19552|19548|19556.7|19552.7|19528.6|19524.6|607
1636985700000|2021-11-15 14:15:00|19550.4|19546.4|19550.4|19546.4|19566.1|19562.1|19547.3|19543.3|580
1636986000000|2021-11-15 14:20:00|19553.6|19549.6|19539.5|19535.5|19553.6|19549.6|19537.9|19533.9|478
1636986300000|2021-11-15 14:25:00|19541.1|19537.1|19522.3|19518.3|19550.4|19546.4|19522.3|19518.3|530
1636986600000|2021-11-15 14:30:00|19525.4|19521.4|19512.9|19508.9|19533.3|19529.3|19506.7|19502.7|1093
1636986900000|2021-11-15 14:35:00|19516.1|19512.1|19478.6|19474.6|19522.3|19518.3|19475.4|19471.4|1536
1636987200000|2021-11-15 14:40:00|19477|19473|19475.4|19471.4|19491.1|19487.1|19475.4|19471.4|984
1636987500000|2021-11-15 14:45:00|19477|19473|19495.8|19491.8|19500.4|19496.4|19472.3|19468.3|735
1636987800000|2021-11-15 14:50:00|19497.3|19493.3|19487.9|19483.9|19506.7|19502.7|19484.8|19480.8|599
1636988100000|2021-11-15 14:55:00|19489.5|19485.5|19466.1|19462.1|19491.1|19487.1|19462.9|19458.9|996
1636988400000|2021-11-15 15:00:00|19467.6|19463.6|19459.8|19455.8|19475.4|19471.4|19459.8|19455.8|697
1636988700000|2021-11-15 15:05:00|19462.9|19458.9|19466.1|19462.1|19469.2|19465.2|19444.2|19440.2|1258
1636989000000|2021-11-15 15:10:00|19469.2|19465.2|19447.3|19443.3|19478.6|19474.6|19447.3|19443.3|1016
1636989300000|2021-11-15 15:15:00|19450.4|19446.4|19433.3|19429.3|19452|19448|19431.7|19427.7|879
1636989600000|2021-11-15 15:20:00|19431.7|19427.7|19453.6|19449.6|19459.8|19455.8|19431.7|19427.7|656
1636989900000|2021-11-15 15:25:00|19452|19448|19462.9|19458.9|19470.8|19466.8|19450.4|19446.4|504
1636990200000|2021-11-15 15:30:00|19459.8|19455.8|19447.3|19443.3|19459.8|19455.8|19441.1|19437.1|474
1636990500000|2021-11-15 15:35:00|19448.9|19444.9|19437.9|19433.9|19450.4|19446.4|19428.6|19424.6|1067
1636990800000|2021-11-15 15:40:00|19434.8|19430.8|19403.6|19399.6|19444.2|19440.2|19398.9|19394.9|1356
1636991100000|2021-11-15 15:45:00|19400.4|19396.4|19425.4|19421.4|19428.6|19424.6|19400.4|19396.4|932
1636991400000|2021-11-15 15:50:00|19427|19423|19425.4|19421.4|19431.7|19427.7|19422.3|19418.3|717
1636991700000|2021-11-15 15:55:00|19416.1|19412.1|19428.6|19424.6|19428.6|19424.6|19412.9|19408.9|630
1636992000000|2021-11-15 16:00:00|19427|19423|19403.6|19399.6|19428.6|19424.6|19403.6|19399.6|952
1636992300000|2021-11-15 16:05:00|19400.4|19396.4|19405.1|19401.1|19409.8|19405.8|19397.3|19393.3|688
1636992600000|2021-11-15 16:10:00|19403.6|19399.6|19406.7|19402.7|19409.8|19405.8|19397.3|19393.3|553
1636992900000|2021-11-15 16:15:00|19403.6|19399.6|19403.6|19399.6|19416.1|19412.1|19400.4|19396.4|754
1636993200000|2021-11-15 16:20:00|19405.1|19401.1|19409.8|19405.8|19412.9|19408.9|19400.4|19396.4|1074
1636993500000|2021-11-15 16:25:00|19412.9|19408.9|19412.9|19408.9|19422.3|19418.3|19409.8|19405.8|408
1636993800000|2021-11-15 16:30:00|19411.4|19407.4|19406.7|19402.7|19412.9|19408.9|19400.4|19396.4|685
1636994100000|2021-11-15 16:35:00|19403.6|19399.6|19397.3|19393.3|19406.7|19402.7|19387.9|19383.9|1283
1636994400000|2021-11-15 16:40:00|19394.2|19390.2|19391.1|19387.1|19397.3|19393.3|19384.8|19380.8|375
1636994700000|2021-11-15 16:45:00|19394.2|19390.2|19362.9|19358.9|19394.2|19390.2|19362.9|19358.9|1136
1636995000000|2021-11-15 16:50:00|19359.8|19355.8|19341.1|19337.1|19375.4|19371.4|19337.9|19333.9|1469
1636995300000|2021-11-15 16:55:00|19342.6|19338.6|19372.3|19368.3|19372.3|19368.3|19342.6|19338.6|924
1636995600000|2021-11-15 17:00:00|19375.4|19371.4|19381.7|19377.7|19387.9|19383.9|19369.2|19365.2|561
1636995900000|2021-11-15 17:05:00|19380.1|19376.1|19369.2|19365.2|19381.7|19377.7|19369.2|19365.2|567
1636996200000|2021-11-15 17:10:00|19372.3|19368.3|19369.2|19365.2|19373.9|19369.9|19366.1|19362.1|463
1636996500000|2021-11-15 17:15:00|19372.3|19368.3|19372.3|19368.3|19375.4|19371.4|19359.8|19355.8|877
1636996800000|2021-11-15 17:20:00|19369.2|19365.2|19372.3|19368.3|19375.4|19371.4|19369.2|19365.2|1276
1636997100000|2021-11-15 17:25:00|19375.4|19371.4|19391.1|19387.1|19392.6|19388.6|19375.4|19371.4|796
1636997400000|2021-11-15 17:30:00|19394.2|19390.2|19394.2|19390.2|19406.7|19402.7|19391.1|19387.1|913
1636997700000|2021-11-15 17:35:00|19392.6|19388.6|19394.2|19390.2|19397.3|19393.3|19391.1|19387.1|396
1636998000000|2021-11-15 17:40:00|19395.8|19391.8|19387.9|19383.9|19397.3|19393.3|19384.8|19380.8|302
1636998300000|2021-11-15 17:45:00|19384.8|19380.8|19384.8|19380.8|19387.9|19383.9|19378.6|19374.6|486
1636998600000|2021-11-15 17:50:00|19381.7|19377.7|19372.3|19368.3|19384.8|19380.8|19369.2|19365.2|341
1636998900000|2021-11-15 17:55:00|19369.2|19365.2|19366.1|19362.1|19372.3|19368.3|19362.9|19358.9|384
1636999200000|2021-11-15 18:00:00|19369.2|19365.2|19378.6|19374.6|19378.6|19374.6|19369.2|19365.2|782
1636999500000|2021-11-15 18:05:00|19377|19373|19384.8|19380.8|19384.8|19380.8|19375.4|19371.4|302
1636999800000|2021-11-15 18:10:00|19383.3|19379.3|19381.7|19377.7|19384.8|19380.8|19378.6|19374.6|525
1637000100000|2021-11-15 18:15:00|19384.8|19380.8|19387.9|19383.9|19387.9|19383.9|19381.7|19377.7|268
1637000400000|2021-11-15 18:20:00|19384.8|19380.8|19384.8|19380.8|19387.9|19383.9|19381.7|19377.7|296
1637000700000|2021-11-15 18:25:00|19387.9|19383.9|19397.3|19393.3|19397.3|19393.3|19387.9|19383.9|178
1637001000000|2021-11-15 18:30:00|19400.4|19396.4|19403.6|19399.6|19406.7|19402.7|19397.3|19393.3|252
1637001300000|2021-11-15 18:35:00|19400.4|19396.4|19397.3|19393.3|19403.6|19399.6|19397.3|19393.3|168
1637001600000|2021-11-15 18:40:00|19394.2|19390.2|19406.7|19402.7|19406.7|19402.7|19394.2|19390.2|327
1637001900000|2021-11-15 18:45:00|19403.6|19399.6|19403.6|19399.6|19409.8|19405.8|19403.6|19399.6|585
1637002200000|2021-11-15 18:50:00|19400.4|19396.4|19391.1|19387.1|19400.4|19396.4|19391.1|19387.1|444
1637002500000|2021-11-15 18:55:00|19387.9|19383.9|19394.2|19390.2|19394.2|19390.2|19387.9|19383.9|170
1637002800000|2021-11-15 19:00:00|19391.1|19387.1|19394.2|19390.2|19400.4|19396.4|19391.1|19387.1|325
1637003100000|2021-11-15 19:05:00|19391.1|19387.1|19387.9|19383.9|19394.2|19390.2|19387.9|19383.9|255
1637003400000|2021-11-15 19:10:00|19386.4|19382.4|19381.7|19377.7|19387.9|19383.9|19378.6|19374.6|400
1637003700000|2021-11-15 19:15:00|19384.8|19380.8|19391.1|19387.1|19394.2|19390.2|19381.7|19377.7|542
1637004000000|2021-11-15 19:20:00|19387.9|19383.9|19384.8|19380.8|19391.1|19387.1|19381.7|19377.7|334
1637004300000|2021-11-15 19:25:00|19387.9|19383.9|19387.9|19383.9|19387.9|19383.9|19381.7|19377.7|211
1637004600000|2021-11-15 19:30:00|19391.1|19387.1|19384.8|19380.8|19391.1|19387.1|19381.7|19377.7|196
1637004900000|2021-11-15 19:35:00|19387.9|19383.9|19387.9|19383.9|19394.2|19390.2|19383.3|19379.3|416
1637005200000|2021-11-15 19:40:00|19384.8|19380.8|19372.3|19368.3|19387.9|19383.9|19372.3|19368.3|259
1637005500000|2021-11-15 19:45:00|19369.2|19365.2|19362.9|19358.9|19372.3|19368.3|19356.7|19352.7|434
1637005800000|2021-11-15 19:50:00|19366.1|19362.1|19347.3|19343.3|19366.1|19362.1|19345.8|19341.8|587
1637006100000|2021-11-15 19:55:00|19344.2|19340.2|19359.8|19355.8|19362.9|19358.9|19344.2|19340.2|1052
1637006400000|2021-11-15 20:00:00|19356.7|19352.7|19353.6|19349.6|19359.8|19355.8|19350.4|19346.4|750
1637006700000|2021-11-15 20:05:00|19356.7|19352.7|19356.7|19352.7|19378.6|19374.6|19356.7|19352.7|1645
1637007000000|2021-11-15 20:10:00|19353.6|19349.6|19337.9|19333.9|19353.6|19349.6|19334.8|19330.8|1040
1637007300000|2021-11-15 20:15:00|19336.4|19332.4|19344.2|19340.2|19350.4|19346.4|19331.7|19327.7|706
1637007600000|2021-11-15 20:20:00|19345.8|19341.8|19341.1|19337.1|19345.8|19341.8|19341.1|19337.1|349
1637007900000|2021-11-15 20:25:00|19342.6|19338.6|19350.4|19346.4|19353.6|19349.6|19341.1|19337.1|557
1637008200000|2021-11-15 20:30:00|19353.6|19349.6|19344.2|19340.2|19353.6|19349.6|19341.1|19337.1|439
1637008500000|2021-11-15 20:35:00|19341.1|19337.1|19316.1|19312.1|19341.1|19337.1|19309.8|19305.8|1435
1637008800000|2021-11-15 20:40:00|19319.2|19315.2|19322.3|19318.3|19322.3|19318.3|19316.1|19312.1|360
1637009100000|2021-11-15 20:45:00|19320.8|19316.8|19334.8|19330.8|19334.8|19330.8|19319.2|19315.2|415
1637009400000|2021-11-15 20:50:00|19333.3|19329.3|19334.8|19330.8|19341.1|19337.1|19328.6|19324.6|615
1637009700000|2021-11-15 20:55:00|19333.3|19329.3|19344.2|19340.2|19347.3|19343.3|19325.4|19321.4|1650
1637010000000|2021-11-15 21:00:00|19341.1|19337.1|19344.2|19340.2|19350.4|19346.4|19331.7|19327.7|861
1637010300000|2021-11-15 21:05:00|19341.1|19337.1|19347.3|19343.3|19347.3|19343.3|19337.9|19333.9|276
1637010600000|2021-11-15 21:10:00|19353.6|19349.6|19359.8|19355.8|19362.9|19358.9|19350.4|19346.4|518
1637010900000|2021-11-15 21:15:00|19356.7|19352.7|19362.9|19358.9|19362.9|19358.9|19347.3|19343.3|597
1637011200000|2021-11-15 21:20:00|19364.5|19360.5|19375.4|19371.4|19375.4|19371.4|19362.9|19358.9|438
1637011500000|2021-11-15 21:25:00|19378.6|19374.6|19375.4|19371.4|19384.8|19380.8|19372.3|19368.3|476
1637011800000|2021-11-15 21:30:00|19373.9|19369.9|19381.7|19377.7|19383.3|19379.3|19373.9|19369.9|271
1637012100000|2021-11-15 21:35:00|19384.8|19380.8|19383.3|19379.3|19387.9|19383.9|19378.6|19374.6|294
1637012400000|2021-11-15 21:40:00|19384.8|19380.8|19397.3|19393.3|19400.4|19396.4|19381.7|19377.7|544
1637012700000|2021-11-15 21:45:00|19395.8|19391.8|19394.2|19390.2|19397.3|19393.3|19380.1|19376.1|537
1637013000000|2021-11-15 21:50:00|19392.6|19388.6|19398.9|19394.9|19400.4|19396.4|19391.1|19387.1|268
1637013300000|2021-11-15 21:55:00|19397.3|19393.3|19397.3|19393.3|19400.4|19396.4|19391.1|19387.1|250
1637017200000|2021-11-15 23:00:00|19387.9|19383.9|19392.6|19388.6|19394.2|19390.2|19386.4|19382.4|64
1637017500000|2021-11-15 23:05:00|19394.2|19390.2|19394.2|19390.2|19398.9|19394.9|19394.2|19390.2|36
1637017800000|2021-11-15 23:10:00|19395.8|19391.8|19394.2|19390.2|19395.8|19391.8|19392.6|19388.6|23
1637018100000|2021-11-15 23:15:00|19397.3|19393.3|19394.2|19390.2|19397.3|19393.3|19394.2|19390.2|12
1637018400000|2021-11-15 23:20:00|19391.1|19387.1|19394.2|19390.2|19394.2|19390.2|19391.1|19387.1|5
1637018700000|2021-11-15 23:25:00|19392.6|19388.6|19391.1|19387.1|19392.6|19388.6|19387.9|19383.9|16
1637019000000|2021-11-15 23:30:00|19387.9|19383.9|19398.9|19394.9|19400.4|19396.4|19384.8|19380.8|53
1637019300000|2021-11-15 23:35:00|19400.4|19396.4|19394.2|19390.2|19400.4|19396.4|19394.2|19390.2|17
1637019600000|2021-11-15 23:40:00|19392.6|19388.6|19387.9|19383.9|19392.6|19388.6|19387.9|19383.9|32
1637019900000|2021-11-15 23:45:00|19389.5|19385.5|19384.8|19380.8|19391.1|19387.1|19380.1|19376.1|70
1637020200000|2021-11-15 23:50:00|19383.3|19379.3|19381.7|19377.7|19384.8|19380.8|19381.7|19377.7|21
1637020500000|2021-11-15 23:55:00|19378.6|19374.6|19381.7|19377.7|19381.7|19377.7|19372.3|19368.3|59
1637020800000|2021-11-16 00:00:00|19380.1|19376.1|19384.8|19380.8|19384.8|19380.8|19378.6|19374.6|8
1637021100000|2021-11-16 00:05:00|19387.9|19383.9|19383.3|19379.3|19394.2|19390.2|19381.7|19377.7|102
1637021400000|2021-11-16 00:10:00|19384.8|19380.8|19387.9|19383.9|19389.5|19385.5|19381.7|19377.7|46
1637021700000|2021-11-16 00:15:00|19389.5|19385.5|19395.8|19391.8|19397.3|19393.3|19389.5|19385.5|54
1637022000000|2021-11-16 00:20:00|19394.2|19390.2|19389.5|19385.5|19394.2|19390.2|19383.3|19379.3|47
1637022300000|2021-11-16 00:25:00|19391.1|19387.1|19387.9|19383.9|19392.6|19388.6|19387.9|19383.9|12
1637022600000|2021-11-16 00:30:00|19389.5|19385.5|19398.9|19394.9|19403.6|19399.6|19389.5|19385.5|104
1637022900000|2021-11-16 00:35:00|19397.3|19393.3|19397.3|19393.3|19398.9|19394.9|19391.1|19387.1|45
1637023200000|2021-11-16 00:40:00|19394.2|19390.2|19416.1|19412.1|19419.2|19415.2|19394.2|19390.2|212
1637023500000|2021-11-16 00:45:00|19414.5|19410.5|19414.5|19410.5|19420.8|19416.8|19409.8|19405.8|98
1637023800000|2021-11-16 00:50:00|19416.1|19412.1|19422.3|19418.3|19425.4|19421.4|19409.8|19405.8|174
1637024100000|2021-11-16 00:55:00|19419.2|19415.2|19425.4|19421.4|19428.6|19424.6|19416.1|19412.1|97
1637024400000|2021-11-16 01:00:00|19423.9|19419.9|19416.1|19412.1|19425.4|19421.4|19409.8|19405.8|167
1637024700000|2021-11-16 01:05:00|19412.9|19408.9|19423.9|19419.9|19425.4|19421.4|19412.9|19408.9|163
1637025000000|2021-11-16 01:10:00|19422.3|19418.3|19419.2|19415.2|19431.7|19427.7|19419.2|19415.2|191
1637025300000|2021-11-16 01:15:00|19416.1|19412.1|19419.2|19415.2|19419.2|19415.2|19412.9|19408.9|100
1637025600000|2021-11-16 01:20:00|19420.8|19416.8|19417.6|19413.6|19427|19423|19416.1|19412.1|227
1637025900000|2021-11-16 01:25:00|19416.1|19412.1|19402|19398|19417.6|19413.6|19400.4|19396.4|81
1637026200000|2021-11-16 01:30:00|19400.4|19396.4|19378.6|19374.6|19400.4|19396.4|19375.4|19371.4|228
1637026500000|2021-11-16 01:35:00|19381.7|19377.7|19400.4|19396.4|19403.6|19399.6|19381.7|19377.7|124
1637026800000|2021-11-16 01:40:00|19402|19398|19398.9|19394.9|19403.6|19399.6|19397.3|19393.3|23
1637027100000|2021-11-16 01:45:00|19400.4|19396.4|19387.9|19383.9|19400.4|19396.4|19381.7|19377.7|83
1637027400000|2021-11-16 01:50:00|19389.5|19385.5|19391.1|19387.1|19394.2|19390.2|19381.7|19377.7|361
1637027700000|2021-11-16 01:55:00|19387.9|19383.9|19381.7|19377.7|19394.2|19390.2|19380.1|19376.1|67
1637028000000|2021-11-16 02:00:00|19380.1|19376.1|19367.6|19363.6|19380.1|19376.1|19367.6|19363.6|136
1637028300000|2021-11-16 02:05:00|19366.1|19362.1|19375.4|19371.4|19378.6|19374.6|19364.5|19360.5|19
1637028600000|2021-11-16 02:10:00|19373.9|19369.9|19378.6|19374.6|19378.6|19374.6|19372.3|19368.3|25
1637028900000|2021-11-16 02:15:00|19384.8|19380.8|19394.2|19390.2|19400.4|19396.4|19383.3|19379.3|107
1637029200000|2021-11-16 02:20:00|19392.6|19388.6|19389.5|19385.5|19394.2|19390.2|19387.9|19383.9|43
1637029500000|2021-11-16 02:25:00|19387.9|19383.9|19387.9|19383.9|19392.6|19388.6|19383.3|19379.3|26
1637029800000|2021-11-16 02:30:00|19391.1|19387.1|19391.1|19387.1|19397.3|19393.3|19389.5|19385.5|112
1637030100000|2021-11-16 02:35:00|19392.6|19388.6|19394.2|19390.2|19394.2|19390.2|19387.9|19383.9|12
1637030400000|2021-11-16 02:40:00|19397.3|19393.3|19394.2|19390.2|19398.9|19394.9|19391.1|19387.1|28
1637030700000|2021-11-16 02:45:00|19397.3|19393.3|19395.8|19391.8|19397.3|19393.3|19394.2|19390.2|16
1637031000000|2021-11-16 02:50:00|19394.2|19390.2|19398.9|19394.9|19398.9|19394.9|19394.2|19390.2|12
1637031300000|2021-11-16 02:55:00|19397.3|19393.3|19403.6|19399.6|19403.6|19399.6|19397.3|19393.3|91
1637031600000|2021-11-16 03:00:00|19400.4|19396.4|19400.4|19396.4|19403.6|19399.6|19400.4|19396.4|17
1637031900000|2021-11-16 03:05:00|19397.3|19393.3|19400.4|19396.4|19403.6|19399.6|19394.2|19390.2|74
1637032200000|2021-11-16 03:10:00|19398.9|19394.9|19400.4|19396.4|19403.6|19399.6|19397.3|19393.3|85
1637032500000|2021-11-16 03:15:00|19398.9|19394.9|19394.2|19390.2|19398.9|19394.9|19394.2|19390.2|44
1637032800000|2021-11-16 03:20:00|19392.6|19388.6|19397.3|19393.3|19397.3|19393.3|19391.1|19387.1|10
1637033100000|2021-11-16 03:25:00|19395.8|19391.8|19400.4|19396.4|19403.6|19399.6|19394.2|19390.2|32
1637033400000|2021-11-16 03:30:00|19403.6|19399.6|19403.6|19399.6|19406.7|19402.7|19397.3|19393.3|20
1637033700000|2021-11-16 03:35:00|19400.4|19396.4|19398.9|19394.9|19403.6|19399.6|19398.9|19394.9|22
1637034000000|2021-11-16 03:40:00|19397.3|19393.3|19397.3|19393.3|19398.9|19394.9|19392.6|19388.6|16
1637034300000|2021-11-16 03:45:00|19395.8|19391.8|19397.3|19393.3|19397.3|19393.3|19394.2|19390.2|15
1637034600000|2021-11-16 03:50:00|19395.8|19391.8|19403.6|19399.6|19406.7|19402.7|19394.2|19390.2|47
1637034900000|2021-11-16 03:55:00|19406.7|19402.7|19412.9|19408.9|19416.1|19412.1|19406.7|19402.7|80
1637035200000|2021-11-16 04:00:00|19416.1|19412.1|19422.3|19418.3|19422.3|19418.3|19412.9|19408.9|68
1637035500000|2021-11-16 04:05:00|19419.2|19415.2|19422.3|19418.3|19422.3|19418.3|19416.1|19412.1|72
1637035800000|2021-11-16 04:10:00|19425.4|19421.4|19425.4|19421.4|19425.4|19421.4|19422.3|19418.3|73
1637036100000|2021-11-16 04:15:00|19423.9|19419.9|19423.9|19419.9|19425.4|19421.4|19423.9|19419.9|7
1637036400000|2021-11-16 04:20:00|19425.4|19421.4|19437.9|19433.9|19437.9|19433.9|19422.3|19418.3|127
1637036700000|2021-11-16 04:25:00|19439.5|19435.5|19428.6|19424.6|19441.1|19437.1|19428.6|19424.6|82
1637037000000|2021-11-16 04:30:00|19431.7|19427.7|19437.9|19433.9|19437.9|19433.9|19428.6|19424.6|79
1637037300000|2021-11-16 04:35:00|19436.4|19432.4|19436.4|19432.4|19436.4|19432.4|19428.6|19424.6|32
1637037600000|2021-11-16 04:40:00|19437.9|19433.9|19437.9|19433.9|19439.5|19435.5|19437.9|19433.9|21
1637037900000|2021-11-16 04:45:00|19439.5|19435.5|19439.5|19435.5|19439.5|19435.5|19434.8|19430.8|13
1637038200000|2021-11-16 04:50:00|19437.9|19433.9|19437.9|19433.9|19441.1|19437.1|19434.8|19430.8|27
1637038500000|2021-11-16 04:55:00|19439.5|19435.5|19441.1|19437.1|19441.1|19437.1|19437.9|19433.9|6
1637038800000|2021-11-16 05:00:00|19437.9|19433.9|19439.5|19435.5|19441.1|19437.1|19437.9|19433.9|16
1637039100000|2021-11-16 05:05:00|19441.1|19437.1|19441.1|19437.1|19444.2|19440.2|19441.1|19437.1|46
1637039400000|2021-11-16 05:10:00|19437.9|19433.9|19437.9|19433.9|19437.9|19433.9|19437.9|19433.9|16
1637039700000|2021-11-16 05:15:00|19434.8|19430.8|19444.2|19440.2|19444.2|19440.2|19434.8|19430.8|29
1637040000000|2021-11-16 05:20:00|19442.6|19438.6|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|36
1637040300000|2021-11-16 05:25:00|19442.6|19438.6|19439.5|19435.5|19447.3|19443.3|19437.9|19433.9|65
1637040600000|2021-11-16 05:30:00|19437.9|19433.9|19447.3|19443.3|19447.3|19443.3|19437.9|19433.9|63
1637040900000|2021-11-16 05:35:00|19444.2|19440.2|19450.4|19446.4|19450.4|19446.4|19444.2|19440.2|84
1637041200000|2021-11-16 05:40:00|19453.6|19449.6|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|39
1637041500000|2021-11-16 05:45:00|19453.6|19449.6|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|81
1637041800000|2021-11-16 05:50:00|19448.9|19444.9|19453.6|19449.6|19455.1|19451.1|19447.3|19443.3|18
1637042100000|2021-11-16 05:55:00|19455.1|19451.1|19452|19448|19456.7|19452.7|19450.4|19446.4|72
1637042400000|2021-11-16 06:00:00|19450.4|19446.4|19453.6|19449.6|19453.6|19449.6|19444.2|19440.2|71
1637042700000|2021-11-16 06:05:00|19452|19448|19442.6|19438.6|19452|19448|19441.1|19437.1|60
1637043000000|2021-11-16 06:10:00|19444.2|19440.2|19441.1|19437.1|19448.9|19444.9|19434.8|19430.8|103
1637043300000|2021-11-16 06:15:00|19437.9|19433.9|19441.1|19437.1|19441.1|19437.1|19431.7|19427.7|201
1637043600000|2021-11-16 06:20:00|19444.2|19440.2|19431.7|19427.7|19444.2|19440.2|19428.6|19424.6|316
1637043900000|2021-11-16 06:25:00|19434.8|19430.8|19433.3|19429.3|19434.8|19430.8|19428.6|19424.6|87
1637044200000|2021-11-16 06:30:00|19434.8|19430.8|19447.3|19443.3|19448.9|19444.9|19434.8|19430.8|87
1637044500000|2021-11-16 06:35:00|19445.8|19441.8|19441.1|19437.1|19447.3|19443.3|19431.7|19427.7|52
1637044800000|2021-11-16 06:40:00|19442.6|19438.6|19459.8|19455.8|19462.9|19458.9|19441.1|19437.1|273
1637045100000|2021-11-16 06:45:00|19456.7|19452.7|19459.8|19455.8|19466.1|19462.1|19452|19448|130
1637045400000|2021-11-16 06:50:00|19462.9|19458.9|19473.9|19469.9|19475.4|19471.4|19462.9|19458.9|223
1637045700000|2021-11-16 06:55:00|19472.3|19468.3|19469.2|19465.2|19472.3|19468.3|19462.9|19458.9|125
1637046000000|2021-11-16 07:00:00|19470.8|19466.8|19459.8|19455.8|19472.3|19468.3|19459.8|19455.8|216
1637046300000|2021-11-16 07:05:00|19462.9|19458.9|19450.4|19446.4|19464.5|19460.5|19450.4|19446.4|206
1637046600000|2021-11-16 07:10:00|19452|19448|19450.4|19446.4|19452|19448|19444.2|19440.2|351
1637046900000|2021-11-16 07:15:00|19447.3|19443.3|19441.1|19437.1|19459.8|19455.8|19437.9|19433.9|223
1637047200000|2021-11-16 07:20:00|19437.9|19433.9|19428.6|19424.6|19441.1|19437.1|19419.2|19415.2|223
1637047500000|2021-11-16 07:25:00|19431.7|19427.7|19422.3|19418.3|19431.7|19427.7|19406.7|19402.7|250
1637047800000|2021-11-16 07:30:00|19419.2|19415.2|19416.1|19412.1|19422.3|19418.3|19406.7|19402.7|167
1637048100000|2021-11-16 07:35:00|19412.9|19408.9|19419.2|19415.2|19428.6|19424.6|19409.8|19405.8|183
1637048400000|2021-11-16 07:40:00|19416.1|19412.1|19406.7|19402.7|19419.2|19415.2|19406.7|19402.7|64
1637048700000|2021-11-16 07:45:00|19409.8|19405.8|19416.1|19412.1|19419.2|19415.2|19409.8|19405.8|89
1637049000000|2021-11-16 07:50:00|19412.9|19408.9|19400.4|19396.4|19419.2|19415.2|19397.3|19393.3|319
1637049300000|2021-11-16 07:55:00|19403.6|19399.6|19403.6|19399.6|19409.8|19405.8|19400.4|19396.4|300
1637049600000|2021-11-16 08:00:00|19406.7|19402.7|19397.3|19393.3|19412.9|19408.9|19387.9|19383.9|279
1637049900000|2021-11-16 08:05:00|19403.6|19399.6|19412.9|19408.9|19422.3|19418.3|19397.3|19393.3|266
1637050200000|2021-11-16 08:10:00|19416.1|19412.1|19412.9|19408.9|19422.3|19418.3|19412.9|19408.9|135
1637050500000|2021-11-16 08:15:00|19416.1|19412.1|19419.2|19415.2|19422.3|19418.3|19409.8|19405.8|220
1637050800000|2021-11-16 08:20:00|19416.1|19412.1|19416.1|19412.1|19422.3|19418.3|19412.9|19408.9|153
1637051100000|2021-11-16 08:25:00|19414.5|19410.5|19394.2|19390.2|19414.5|19410.5|19394.2|19390.2|284
1637051400000|2021-11-16 08:30:00|19397.3|19393.3|19400.4|19396.4|19403.6|19399.6|19394.2|19390.2|176
1637051700000|2021-11-16 08:35:00|19403.6|19399.6|19406.7|19402.7|19414.5|19410.5|19403.6|19399.6|162
1637052000000|2021-11-16 08:40:00|19403.6|19399.6|19422.3|19418.3|19423.9|19419.9|19403.6|19399.6|186
1637052300000|2021-11-16 08:45:00|19419.2|19415.2|19437.9|19433.9|19437.9|19433.9|19419.2|19415.2|318
1637052600000|2021-11-16 08:50:00|19441.1|19437.1|19437.9|19433.9|19444.2|19440.2|19434.8|19430.8|191
1637052900000|2021-11-16 08:55:00|19441.1|19437.1|19437.9|19433.9|19450.4|19446.4|19434.8|19430.8|130
1637053200000|2021-11-16 09:00:00|19436.4|19432.4|19437.9|19433.9|19444.2|19440.2|19434.8|19430.8|82
1637053500000|2021-11-16 09:05:00|19439.5|19435.5|19448.9|19444.9|19450.4|19446.4|19434.8|19430.8|107
1637053800000|2021-11-16 09:10:00|19447.3|19443.3|19450.4|19446.4|19453.6|19449.6|19447.3|19443.3|102
1637054100000|2021-11-16 09:15:00|19448.9|19444.9|19450.4|19446.4|19462.9|19458.9|19447.3|19443.3|432
1637054400000|2021-11-16 09:20:00|19447.3|19443.3|19434.8|19430.8|19447.3|19443.3|19434.8|19430.8|179
1637054700000|2021-11-16 09:25:00|19431.7|19427.7|19437.9|19433.9|19437.9|19433.9|19425.4|19421.4|113
1637055000000|2021-11-16 09:30:00|19441.1|19437.1|19447.3|19443.3|19447.3|19443.3|19434.8|19430.8|222
1637055300000|2021-11-16 09:35:00|19450.4|19446.4|19450.4|19446.4|19453.6|19449.6|19448.9|19444.9|109
1637055600000|2021-11-16 09:40:00|19459.8|19455.8|19462.9|19458.9|19472.3|19468.3|19458.3|19454.3|179
1637055900000|2021-11-16 09:45:00|19464.5|19460.5|19459.8|19455.8|19469.2|19465.2|19459.8|19455.8|141
1637056200000|2021-11-16 09:50:00|19462.9|19458.9|19458.3|19454.3|19466.1|19462.1|19456.7|19452.7|64
1637056500000|2021-11-16 09:55:00|19459.8|19455.8|19466.1|19462.1|19470.8|19466.8|19458.3|19454.3|163
1637056800000|2021-11-16 10:00:00|19462.9|19458.9|19459.8|19455.8|19469.2|19465.2|19456.7|19452.7|125
1637057100000|2021-11-16 10:05:00|19458.3|19454.3|19453.6|19449.6|19462.9|19458.9|19450.4|19446.4|108
1637057400000|2021-11-16 10:10:00|19450.4|19446.4|19453.6|19449.6|19456.7|19452.7|19450.4|19446.4|117
1637057700000|2021-11-16 10:15:00|19455.1|19451.1|19466.1|19462.1|19466.1|19462.1|19447.3|19443.3|249
1637058000000|2021-11-16 10:20:00|19462.9|19458.9|19459.8|19455.8|19469.2|19465.2|19459.8|19455.8|377
1637058300000|2021-11-16 10:25:00|19462.9|19458.9|19466.1|19462.1|19469.2|19465.2|19459.8|19455.8|296
1637058600000|2021-11-16 10:30:00|19462.9|19458.9|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|96
1637058900000|2021-11-16 10:35:00|19461.4|19457.4|19469.2|19465.2|19469.2|19465.2|19461.4|19457.4|186
1637059200000|2021-11-16 10:40:00|19470.8|19466.8|19475.4|19471.4|19478.6|19474.6|19469.2|19465.2|156
1637059500000|2021-11-16 10:45:00|19478.6|19474.6|19462.9|19458.9|19478.6|19474.6|19459.8|19455.8|483
1637059800000|2021-11-16 10:50:00|19466.1|19462.1|19466.1|19462.1|19469.2|19465.2|19462.9|19458.9|194
1637060100000|2021-11-16 10:55:00|19469.2|19465.2|19459.8|19455.8|19469.2|19465.2|19459.8|19455.8|187
1637060400000|2021-11-16 11:00:00|19456.7|19452.7|19450.4|19446.4|19456.7|19452.7|19450.4|19446.4|176
1637060700000|2021-11-16 11:05:00|19447.3|19443.3|19444.2|19440.2|19450.4|19446.4|19444.2|19440.2|268
1637061000000|2021-11-16 11:10:00|19445.8|19441.8|19453.6|19449.6|19459.8|19455.8|19444.2|19440.2|164
1637061300000|2021-11-16 11:15:00|19450.4|19446.4|19459.8|19455.8|19459.8|19455.8|19450.4|19446.4|152
1637061600000|2021-11-16 11:20:00|19456.7|19452.7|19462.9|19458.9|19466.1|19462.1|19456.7|19452.7|86
1637061900000|2021-11-16 11:25:00|19459.8|19455.8|19458.3|19454.3|19462.9|19458.9|19453.6|19449.6|139
1637062200000|2021-11-16 11:30:00|19456.7|19452.7|19453.6|19449.6|19459.8|19455.8|19453.6|19449.6|80
1637062500000|2021-11-16 11:35:00|19456.7|19452.7|19466.1|19462.1|19469.2|19465.2|19450.4|19446.4|144
1637062800000|2021-11-16 11:40:00|19462.9|19458.9|19456.7|19452.7|19466.1|19462.1|19453.6|19449.6|104
1637063100000|2021-11-16 11:45:00|19453.6|19449.6|19462.9|19458.9|19462.9|19458.9|19453.6|19449.6|107
1637063400000|2021-11-16 11:50:00|19464.5|19460.5|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|93
1637063700000|2021-11-16 11:55:00|19466.1|19462.1|19462.9|19458.9|19472.3|19468.3|19462.9|19458.9|235
1637064000000|2021-11-16 12:00:00|19464.5|19460.5|19450.4|19446.4|19466.1|19462.1|19450.4|19446.4|212
1637064300000|2021-11-16 12:05:00|19453.6|19449.6|19444.2|19440.2|19453.6|19449.6|19441.1|19437.1|550
1637064600000|2021-11-16 12:10:00|19441.1|19437.1|19425.4|19421.4|19441.1|19437.1|19425.4|19421.4|525
1637064900000|2021-11-16 12:15:00|19423.9|19419.9|19425.4|19421.4|19428.6|19424.6|19422.3|19418.3|259
1637065200000|2021-11-16 12:20:00|19428.6|19424.6|19409.8|19405.8|19428.6|19424.6|19406.7|19402.7|343
1637065500000|2021-11-16 12:25:00|19408.3|19404.3|19412.9|19408.9|19416.1|19412.1|19400.4|19396.4|409
1637065800000|2021-11-16 12:30:00|19416.1|19412.1|19428.6|19424.6|19428.6|19424.6|19412.9|19408.9|225
1637066100000|2021-11-16 12:35:00|19425.4|19421.4|19428.6|19424.6|19434.8|19430.8|19425.4|19421.4|416
1637066400000|2021-11-16 12:40:00|19431.7|19427.7|19422.3|19418.3|19431.7|19427.7|19419.2|19415.2|233
1637066700000|2021-11-16 12:45:00|19419.2|19415.2|19425.4|19421.4|19431.7|19427.7|19419.2|19415.2|215
1637067000000|2021-11-16 12:50:00|19423.9|19419.9|19416.1|19412.1|19425.4|19421.4|19416.1|19412.1|641
1637067300000|2021-11-16 12:55:00|19417.6|19413.6|19419.2|19415.2|19428.6|19424.6|19403.6|19399.6|366
1637067600000|2021-11-16 13:00:00|19414.5|19410.5|19416.1|19412.1|19419.2|19415.2|19406.7|19402.7|422
1637067900000|2021-11-16 13:05:00|19422.3|19418.3|19425.4|19421.4|19428.6|19424.6|19419.2|19415.2|336
1637068200000|2021-11-16 13:10:00|19428.6|19424.6|19444.2|19440.2|19444.2|19440.2|19425.4|19421.4|381
1637068500000|2021-11-16 13:15:00|19441.1|19437.1|19453.6|19449.6|19453.6|19449.6|19434.8|19430.8|482
1637068800000|2021-11-16 13:20:00|19456.7|19452.7|19406.7|19402.7|19466.1|19462.1|19405.1|19401.1|1244
1637069100000|2021-11-16 13:25:00|19409.8|19405.8|19417.6|19413.6|19425.4|19421.4|19409.8|19405.8|663
1637069400000|2021-11-16 13:30:00|19416.1|19412.1|19387.9|19383.9|19416.1|19412.1|19378.6|19374.6|1753
1637069700000|2021-11-16 13:35:00|19391.1|19387.1|19391.1|19387.1|19419.2|19415.2|19391.1|19387.1|1016
1637070000000|2021-11-16 13:40:00|19394.2|19390.2|19356.7|19352.7|19394.2|19390.2|19341.1|19337.1|1534
1637070300000|2021-11-16 13:45:00|19358.3|19354.3|19369.2|19365.2|19372.3|19368.3|19341.1|19337.1|818
1637070600000|2021-11-16 13:50:00|19367.6|19363.6|19352|19348|19378.6|19374.6|19352|19348|529
1637070900000|2021-11-16 13:55:00|19350.4|19346.4|19331.7|19327.7|19356.7|19352.7|19328.6|19324.6|694
1637071200000|2021-11-16 14:00:00|19334.8|19330.8|19359.8|19355.8|19366.1|19362.1|19331.7|19327.7|745
1637071500000|2021-11-16 14:05:00|19358.3|19354.3|19359.8|19355.8|19372.3|19368.3|19350.4|19346.4|715
1637071800000|2021-11-16 14:10:00|19361.4|19357.4|19361.4|19357.4|19375.4|19371.4|19353.6|19349.6|671
1637072100000|2021-11-16 14:15:00|19362.9|19358.9|19356.7|19352.7|19366.1|19362.1|19350.4|19346.4|537
1637072400000|2021-11-16 14:20:00|19358.3|19354.3|19344.2|19340.2|19359.8|19355.8|19341.1|19337.1|520
1637072700000|2021-11-16 14:25:00|19347.3|19343.3|19369.2|19365.2|19370.8|19366.8|19341.1|19337.1|558
1637073000000|2021-11-16 14:30:00|19370.8|19366.8|19398.9|19394.9|19400.4|19396.4|19366.1|19362.1|1188
1637073300000|2021-11-16 14:35:00|19400.4|19396.4|19419.2|19415.2|19419.2|19415.2|19397.3|19393.3|1690
1637073600000|2021-11-16 14:40:00|19416.1|19412.1|19437.9|19433.9|19447.3|19443.3|19416.1|19412.1|1270
1637073900000|2021-11-16 14:45:00|19434.8|19430.8|19409.8|19405.8|19444.2|19440.2|19406.7|19402.7|777
1637074200000|2021-11-16 14:50:00|19406.7|19402.7|19397.3|19393.3|19422.3|19418.3|19397.3|19393.3|768
1637074500000|2021-11-16 14:55:00|19400.4|19396.4|19400.4|19396.4|19400.4|19396.4|19381.7|19377.7|579
1637074800000|2021-11-16 15:00:00|19397.3|19393.3|19400.4|19396.4|19419.2|19415.2|19397.3|19393.3|802
1637075100000|2021-11-16 15:05:00|19398.9|19394.9|19422.3|19418.3|19422.3|19418.3|19398.9|19394.9|840
1637075400000|2021-11-16 15:10:00|19420.8|19416.8|19416.1|19412.1|19428.6|19424.6|19409.8|19405.8|663
1637075700000|2021-11-16 15:15:00|19417.6|19413.6|19444.2|19440.2|19450.4|19446.4|19417.6|19413.6|750
1637076000000|2021-11-16 15:20:00|19442.6|19438.6|19447.3|19443.3|19456.7|19452.7|19441.1|19437.1|663
1637076300000|2021-11-16 15:25:00|19450.4|19446.4|19441.1|19437.1|19459.8|19455.8|19441.1|19437.1|588
1637076600000|2021-11-16 15:30:00|19437.9|19433.9|19437.9|19433.9|19450.4|19446.4|19434.8|19430.8|515
1637076900000|2021-11-16 15:35:00|19439.5|19435.5|19428.6|19424.6|19441.1|19437.1|19425.4|19421.4|796
1637077200000|2021-11-16 15:40:00|19430.1|19426.1|19434.8|19430.8|19437.9|19433.9|19428.6|19424.6|438
1637077500000|2021-11-16 15:45:00|19431.7|19427.7|19427|19423|19434.8|19430.8|19425.4|19421.4|390
1637077800000|2021-11-16 15:50:00|19425.4|19421.4|19406.7|19402.7|19425.4|19421.4|19406.7|19402.7|416
1637078100000|2021-11-16 15:55:00|19409.8|19405.8|19387.9|19383.9|19409.8|19405.8|19384.8|19380.8|1159
1637078400000|2021-11-16 16:00:00|19389.5|19385.5|19416.1|19412.1|19422.3|19418.3|19389.5|19385.5|811
1637078700000|2021-11-16 16:05:00|19419.2|19415.2|19406.7|19402.7|19419.2|19415.2|19403.6|19399.6|428
1637079000000|2021-11-16 16:10:00|19409.8|19405.8|19412.9|19408.9|19416.1|19412.1|19397.3|19393.3|527
1637079300000|2021-11-16 16:15:00|19414.5|19410.5|19428.6|19424.6|19434.8|19430.8|19412.9|19408.9|2428
1637079600000|2021-11-16 16:20:00|19425.4|19421.4|19391.1|19387.1|19425.4|19421.4|19384.8|19380.8|1272
1637079900000|2021-11-16 16:25:00|19392.6|19388.6|19378.6|19374.6|19400.4|19396.4|19378.6|19374.6|605
1637080200000|2021-11-16 16:30:00|19381.7|19377.7|19384.8|19380.8|19387.9|19383.9|19378.6|19374.6|328
1637080500000|2021-11-16 16:35:00|19381.7|19377.7|19384.8|19380.8|19391.1|19387.1|19381.7|19377.7|361
1637080800000|2021-11-16 16:40:00|19381.7|19377.7|19366.1|19362.1|19384.8|19380.8|19366.1|19362.1|513
1637081100000|2021-11-16 16:45:00|19362.9|19358.9|19356.7|19352.7|19362.9|19358.9|19353.6|19349.6|449
1637081400000|2021-11-16 16:50:00|19353.6|19349.6|19369.2|19365.2|19372.3|19368.3|19350.4|19346.4|531
1637081700000|2021-11-16 16:55:00|19372.3|19368.3|19366.1|19362.1|19378.6|19374.6|19366.1|19362.1|432
1637082000000|2021-11-16 17:00:00|19362.9|19358.9|19362.9|19358.9|19369.2|19365.2|19362.9|19358.9|306
1637082300000|2021-11-16 17:05:00|19364.5|19360.5|19353.6|19349.6|19364.5|19360.5|19350.4|19346.4|414
1637082600000|2021-11-16 17:10:00|19350.4|19346.4|19362.9|19358.9|19366.1|19362.1|19350.4|19346.4|512
1637082900000|2021-11-16 17:15:00|19364.5|19360.5|19362.9|19358.9|19372.3|19368.3|19361.4|19357.4|401
1637083200000|2021-11-16 17:20:00|19356.7|19352.7|19347.3|19343.3|19356.7|19352.7|19344.2|19340.2|409
1637083500000|2021-11-16 17:25:00|19344.2|19340.2|19341.1|19337.1|19344.2|19340.2|19331.7|19327.7|419
1637083800000|2021-11-16 17:30:00|19344.2|19340.2|19341.1|19337.1|19344.2|19340.2|19337.9|19333.9|353
1637084100000|2021-11-16 17:35:00|19337.9|19333.9|19359.8|19355.8|19362.9|19358.9|19337.9|19333.9|850
1637084400000|2021-11-16 17:40:00|19362.9|19358.9|19350.4|19346.4|19362.9|19358.9|19344.2|19340.2|675
1637084700000|2021-11-16 17:45:00|19353.6|19349.6|19352|19348|19356.7|19352.7|19347.3|19343.3|366
1637085000000|2021-11-16 17:50:00|19353.6|19349.6|19344.2|19340.2|19353.6|19349.6|19344.2|19340.2|319
1637085300000|2021-11-16 17:55:00|19347.3|19343.3|19353.6|19349.6|19356.7|19352.7|19344.2|19340.2|367
1637085600000|2021-11-16 18:00:00|19350.4|19346.4|19353.6|19349.6|19353.6|19349.6|19347.3|19343.3|337
1637085900000|2021-11-16 18:05:00|19350.4|19346.4|19359.8|19355.8|19359.8|19355.8|19350.4|19346.4|188
1637086200000|2021-11-16 18:10:00|19362.9|19358.9|19362.9|19358.9|19369.2|19365.2|19361.4|19357.4|735
1637086500000|2021-11-16 18:15:00|19359.8|19355.8|19366.1|19362.1|19366.1|19362.1|19359.8|19355.8|461
1637086800000|2021-11-16 18:20:00|19367.6|19363.6|19375.4|19371.4|19378.6|19374.6|19366.1|19362.1|320
1637087100000|2021-11-16 18:25:00|19378.6|19374.6|19375.4|19371.4|19381.7|19377.7|19375.4|19371.4|222
1637087400000|2021-11-16 18:30:00|19373.9|19369.9|19375.4|19371.4|19378.6|19374.6|19369.2|19365.2|412
1637087700000|2021-11-16 18:35:00|19378.6|19374.6|19369.2|19365.2|19381.7|19377.7|19369.2|19365.2|560
1637088000000|2021-11-16 18:40:00|19367.6|19363.6|19356.7|19352.7|19369.2|19365.2|19352|19348|355
1637088300000|2021-11-16 18:45:00|19359.8|19355.8|19350.4|19346.4|19359.8|19355.8|19347.3|19343.3|306
1637088600000|2021-11-16 18:50:00|19348.9|19344.9|19347.3|19343.3|19350.4|19346.4|19341.1|19337.1|339
1637088900000|2021-11-16 18:55:00|19350.4|19346.4|19353.6|19349.6|19353.6|19349.6|19347.3|19343.3|200
1637089200000|2021-11-16 19:00:00|19352|19348|19353.6|19349.6|19353.6|19349.6|19347.3|19343.3|242
1637089500000|2021-11-16 19:05:00|19350.4|19346.4|19347.3|19343.3|19353.6|19349.6|19347.3|19343.3|232
1637089800000|2021-11-16 19:10:00|19348.9|19344.9|19334.8|19330.8|19350.4|19346.4|19334.8|19330.8|195
1637090100000|2021-11-16 19:15:00|19336.4|19332.4|19328.6|19324.6|19337.9|19333.9|19325.4|19321.4|732
1637090400000|2021-11-16 19:20:00|19327|19323|19331.7|19327.7|19333.3|19329.3|19316.1|19312.1|492
1637090700000|2021-11-16 19:25:00|19333.3|19329.3|19337.9|19333.9|19337.9|19333.9|19331.7|19327.7|184
1637091000000|2021-11-16 19:30:00|19334.8|19330.8|19316.1|19312.1|19337.9|19333.9|19312.9|19308.9|652
1637091300000|2021-11-16 19:35:00|19319.2|19315.2|19309.8|19305.8|19319.2|19315.2|19309.8|19305.8|512
1637091600000|2021-11-16 19:40:00|19312.9|19308.9|19312.9|19308.9|19312.9|19308.9|19309.8|19305.8|578
1637091900000|2021-11-16 19:45:00|19309.8|19305.8|19337.9|19333.9|19337.9|19333.9|19309.8|19305.8|1237
1637092200000|2021-11-16 19:50:00|19334.8|19330.8|19322.3|19318.3|19341.1|19337.1|19322.3|19318.3|620
1637092500000|2021-11-16 19:55:00|19325.4|19321.4|19322.3|19318.3|19328.6|19324.6|19316.1|19312.1|818
1637092800000|2021-11-16 20:00:00|19319.2|19315.2|19309.8|19305.8|19325.4|19321.4|19309.8|19305.8|877
1637093100000|2021-11-16 20:05:00|19312.9|19308.9|19312.9|19308.9|19316.1|19312.1|19309.8|19305.8|423
1637093400000|2021-11-16 20:10:00|19309.8|19305.8|19309.8|19305.8|19312.9|19308.9|19303.6|19299.6|1000
1637093700000|2021-11-16 20:15:00|19312.9|19308.9|19312.9|19308.9|19322.3|19318.3|19312.9|19308.9|261
1637094000000|2021-11-16 20:20:00|19316.1|19312.1|19316.1|19312.1|19319.2|19315.2|19312.9|19308.9|161
1637094300000|2021-11-16 20:25:00|19319.2|19315.2|19306.7|19302.7|19319.2|19315.2|19306.7|19302.7|334
1637094600000|2021-11-16 20:30:00|19308.3|19304.3|19297.3|19293.3|19309.8|19305.8|19291.1|19287.1|1054
1637094900000|2021-11-16 20:35:00|19300.4|19296.4|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|514
1637095200000|2021-11-16 20:40:00|19297.3|19293.3|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|534
1637095500000|2021-11-16 20:45:00|19297.3|19293.3|19306.7|19302.7|19306.7|19302.7|19292.6|19288.6|372
1637095800000|2021-11-16 20:50:00|19303.6|19299.6|19275.4|19271.4|19306.7|19302.7|19262.9|19258.9|1909
1637096100000|2021-11-16 20:55:00|19273.9|19269.9|19300.4|19296.4|19309.8|19305.8|19266.1|19262.1|2634
1637096400000|2021-11-16 21:00:00|19297.3|19293.3|19281.7|19277.7|19297.3|19293.3|19280.1|19276.1|1385
1637096700000|2021-11-16 21:05:00|19278.6|19274.6|19284.8|19280.8|19294.2|19290.2|19278.6|19274.6|372
1637097000000|2021-11-16 21:10:00|19287.9|19283.9|19281.7|19277.7|19294.2|19290.2|19281.7|19277.7|336
1637097300000|2021-11-16 21:15:00|19280.1|19276.1|19278.6|19274.6|19281.7|19277.7|19269.2|19265.2|302
1637097600000|2021-11-16 21:20:00|19275.4|19271.4|19266.1|19262.1|19278.6|19274.6|19266.1|19262.1|253
1637097900000|2021-11-16 21:25:00|19267.6|19263.6|19269.2|19265.2|19281.7|19277.7|19266.1|19262.1|508
1637098200000|2021-11-16 21:30:00|19266.1|19262.1|19262.9|19258.9|19269.2|19265.2|19253.6|19249.6|573
1637098500000|2021-11-16 21:35:00|19266.1|19262.1|19266.1|19262.1|19272.3|19268.3|19261.4|19257.4|246
1637098800000|2021-11-16 21:40:00|19269.2|19265.2|19266.1|19262.1|19275.4|19271.4|19262.9|19258.9|213
1637099100000|2021-11-16 21:45:00|19269.2|19265.2|19277|19273|19281.7|19277.7|19269.2|19265.2|319
1637099400000|2021-11-16 21:50:00|19275.4|19271.4|19270.8|19266.8|19275.4|19271.4|19266.1|19262.1|302
1637099700000|2021-11-16 21:55:00|19272.3|19268.3|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|213
1637103600000|2021-11-16 23:00:00|19269.2|19265.2|19267.6|19263.6|19275.4|19271.4|19267.6|19263.6|54
1637103900000|2021-11-16 23:05:00|19269.2|19265.2|19273.9|19269.9|19275.4|19271.4|19267.6|19263.6|35
1637104200000|2021-11-16 23:10:00|19275.4|19271.4|19281.7|19277.7|19283.3|19279.3|19275.4|19271.4|76
1637104500000|2021-11-16 23:15:00|19283.3|19279.3|19275.4|19271.4|19284.8|19280.8|19275.4|19271.4|16
1637104800000|2021-11-16 23:20:00|19277|19273|19280.1|19276.1|19281.7|19277.7|19277|19273|58
1637105100000|2021-11-16 23:25:00|19278.6|19274.6|19277|19273|19281.7|19277.7|19277|19273|0
1637105400000|2021-11-16 23:30:00|19275.4|19271.4|19277|19273|19278.6|19274.6|19275.4|19271.4|37
1637105700000|2021-11-16 23:35:00|19278.6|19274.6|19278.6|19274.6|19284.8|19280.8|19278.6|19274.6|24
1637106000000|2021-11-16 23:40:00|19277|19273|19280.1|19276.1|19281.7|19277.7|19277|19273|9
1637106300000|2021-11-16 23:45:00|19281.7|19277.7|19272.3|19268.3|19281.7|19277.7|19270.8|19266.8|20
1637106600000|2021-11-16 23:50:00|19273.9|19269.9|19278.6|19274.6|19281.7|19277.7|19272.3|19268.3|35
1637106900000|2021-11-16 23:55:00|19275.4|19271.4|19269.2|19265.2|19275.4|19271.4|19269.2|19265.2|77
1637107200000|2021-11-17 00:00:00|19267.6|19263.6|19266.1|19262.1|19269.2|19265.2|19259.8|19255.8|41
1637107500000|2021-11-17 00:05:00|19269.2|19265.2|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|53
1637107800000|2021-11-17 00:10:00|19270.8|19266.8|19278.6|19274.6|19280.1|19276.1|19267.6|19263.6|56
1637108100000|2021-11-17 00:15:00|19277|19273|19278.6|19274.6|19284.8|19280.8|19275.4|19271.4|49
1637108400000|2021-11-17 00:20:00|19281.7|19277.7|19287.9|19283.9|19291.1|19287.1|19278.6|19274.6|52
1637108700000|2021-11-17 00:25:00|19289.5|19285.5|19281.7|19277.7|19291.1|19287.1|19281.7|19277.7|94
1637109000000|2021-11-17 00:30:00|19283.3|19279.3|19281.7|19277.7|19287.9|19283.9|19281.7|19277.7|78
1637109300000|2021-11-17 00:35:00|19284.8|19280.8|19281.7|19277.7|19284.8|19280.8|19281.7|19277.7|10
1637109600000|2021-11-17 00:40:00|19284.8|19280.8|19287.9|19283.9|19287.9|19283.9|19284.8|19280.8|44
1637109900000|2021-11-17 00:45:00|19284.8|19280.8|19287.9|19283.9|19291.1|19287.1|19284.8|19280.8|20
1637110200000|2021-11-17 00:50:00|19286.4|19282.4|19284.8|19280.8|19287.9|19283.9|19281.7|19277.7|46
1637110500000|2021-11-17 00:55:00|19283.3|19279.3|19283.3|19279.3|19287.9|19283.9|19281.7|19277.7|46
1637110800000|2021-11-17 01:00:00|19281.7|19277.7|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|48
1637111100000|2021-11-17 01:05:00|19287.9|19283.9|19297.3|19293.3|19297.3|19293.3|19284.8|19280.8|81
1637111400000|2021-11-17 01:10:00|19294.2|19290.2|19291.1|19287.1|19303.6|19299.6|19291.1|19287.1|99
1637111700000|2021-11-17 01:15:00|19284.8|19280.8|19291.1|19287.1|19291.1|19287.1|19284.8|19280.8|69
1637112000000|2021-11-17 01:20:00|19289.5|19285.5|19289.5|19285.5|19291.1|19287.1|19287.9|19283.9|27
1637112300000|2021-11-17 01:25:00|19287.9|19283.9|19287.9|19283.9|19291.1|19287.1|19287.9|19283.9|55
1637112600000|2021-11-17 01:30:00|19289.5|19285.5|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|14
1637112900000|2021-11-17 01:35:00|19283.3|19279.3|19272.3|19268.3|19283.3|19279.3|19269.2|19265.2|78
1637113200000|2021-11-17 01:40:00|19270.8|19266.8|19272.3|19268.3|19272.3|19268.3|19269.2|19265.2|19
1637113500000|2021-11-17 01:45:00|19275.4|19271.4|19273.9|19269.9|19278.6|19274.6|19273.9|19269.9|62
1637113800000|2021-11-17 01:50:00|19275.4|19271.4|19272.3|19268.3|19275.4|19271.4|19269.2|19265.2|29
1637114100000|2021-11-17 01:55:00|19275.4|19271.4|19272.3|19268.3|19281.7|19277.7|19270.8|19266.8|61
1637114400000|2021-11-17 02:00:00|19275.4|19271.4|19275.4|19271.4|19277|19273|19272.3|19268.3|27
1637114700000|2021-11-17 02:05:00|19273.9|19269.9|19267.6|19263.6|19275.4|19271.4|19267.6|19263.6|89
1637115000000|2021-11-17 02:10:00|19266.1|19262.1|19253.6|19249.6|19269.2|19265.2|19250.4|19246.4|209
1637115300000|2021-11-17 02:15:00|19252|19248|19250.4|19246.4|19253.6|19249.6|19244.2|19240.2|334
1637115600000|2021-11-17 02:20:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|124
1637115900000|2021-11-17 02:25:00|19250.4|19246.4|19247.3|19243.3|19250.4|19246.4|19247.3|19243.3|5
1637116200000|2021-11-17 02:30:00|19244.2|19240.2|19248.9|19244.9|19250.4|19246.4|19239.5|19235.5|199
1637116500000|2021-11-17 02:35:00|19250.4|19246.4|19253.6|19249.6|19253.6|19249.6|19248.9|19244.9|41
1637116800000|2021-11-17 02:40:00|19255.1|19251.1|19256.7|19252.7|19256.7|19252.7|19253.6|19249.6|39
1637117100000|2021-11-17 02:45:00|19253.6|19249.6|19262.9|19258.9|19262.9|19258.9|19253.6|19249.6|25
1637117400000|2021-11-17 02:50:00|19266.1|19262.1|19275.4|19271.4|19278.6|19274.6|19266.1|19262.1|222
1637117700000|2021-11-17 02:55:00|19273.9|19269.9|19266.1|19262.1|19275.4|19271.4|19266.1|19262.1|49
1637118000000|2021-11-17 03:00:00|19264.5|19260.5|19253.6|19249.6|19266.1|19262.1|19253.6|19249.6|55
1637118300000|2021-11-17 03:05:00|19250.4|19246.4|19247.3|19243.3|19250.4|19246.4|19241.1|19237.1|83
1637118600000|2021-11-17 03:10:00|19244.2|19240.2|19248.9|19244.9|19250.4|19246.4|19244.2|19240.2|60
1637118900000|2021-11-17 03:15:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|44
1637119200000|2021-11-17 03:20:00|19248.9|19244.9|19250.4|19246.4|19253.6|19249.6|19247.3|19243.3|77
1637119500000|2021-11-17 03:25:00|19248.9|19244.9|19253.6|19249.6|19253.6|19249.6|19244.2|19240.2|46
1637119800000|2021-11-17 03:30:00|19255.1|19251.1|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|43
1637120100000|2021-11-17 03:35:00|19247.3|19243.3|19250.4|19246.4|19250.4|19246.4|19242.6|19238.6|135
1637120400000|2021-11-17 03:40:00|19252|19248|19247.3|19243.3|19252|19248|19247.3|19243.3|83
1637120700000|2021-11-17 03:45:00|19250.4|19246.4|19237.9|19233.9|19250.4|19246.4|19237.9|19233.9|29
1637121000000|2021-11-17 03:50:00|19239.5|19235.5|19244.2|19240.2|19245.8|19241.8|19237.9|19233.9|68
1637121300000|2021-11-17 03:55:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19239.5|19235.5|83
1637121600000|2021-11-17 04:00:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19237.9|19233.9|31
1637121900000|2021-11-17 04:05:00|19247.3|19243.3|19244.2|19240.2|19247.3|19243.3|19244.2|19240.2|17
1637122200000|2021-11-17 04:10:00|19247.3|19243.3|19247.3|19243.3|19247.3|19243.3|19244.2|19240.2|26
1637122500000|2021-11-17 04:15:00|19248.9|19244.9|19250.4|19246.4|19250.4|19246.4|19248.9|19244.9|16
1637122800000|2021-11-17 04:20:00|19247.3|19243.3|19248.9|19244.9|19250.4|19246.4|19247.3|19243.3|25
1637123100000|2021-11-17 04:25:00|19247.3|19243.3|19250.4|19246.4|19250.4|19246.4|19247.3|19243.3|27
1637123400000|2021-11-17 04:30:00|19252|19248|19250.4|19246.4|19253.6|19249.6|19250.4|19246.4|31
1637123700000|2021-11-17 04:35:00|19253.6|19249.6|19253.6|19249.6|19253.6|19249.6|19250.4|19246.4|26
1637124000000|2021-11-17 04:40:00|19252|19248|19256.7|19252.7|19256.7|19252.7|19250.4|19246.4|36
1637124300000|2021-11-17 04:45:00|19253.6|19249.6|19259.8|19255.8|19259.8|19255.8|19253.6|19249.6|13
1637124600000|2021-11-17 04:50:00|19261.4|19257.4|19261.4|19257.4|19262.9|19258.9|19259.8|19255.8|21
1637124900000|2021-11-17 04:55:00|19259.8|19255.8|19258.3|19254.3|19259.8|19255.8|19253.6|19249.6|27
1637125200000|2021-11-17 05:00:00|19256.7|19252.7|19255.1|19251.1|19256.7|19252.7|19253.6|19249.6|2
1637125500000|2021-11-17 05:05:00|19256.7|19252.7|19261.4|19257.4|19262.9|19258.9|19256.7|19252.7|7
1637125800000|2021-11-17 05:10:00|19262.9|19258.9|19259.8|19255.8|19262.9|19258.9|19258.3|19254.3|32
1637126100000|2021-11-17 05:15:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|12
1637126400000|2021-11-17 05:20:00|19258.3|19254.3|19256.7|19252.7|19259.8|19255.8|19253.6|19249.6|7
1637126700000|2021-11-17 05:25:00|19259.8|19255.8|19261.4|19257.4|19262.9|19258.9|19259.8|19255.8|28
1637127000000|2021-11-17 05:30:00|19262.9|19258.9|19262.9|19258.9|19262.9|19258.9|19259.8|19255.8|14
1637127300000|2021-11-17 05:35:00|19261.4|19257.4|19261.4|19257.4|19262.9|19258.9|19259.8|19255.8|10
1637127600000|2021-11-17 05:40:00|19262.9|19258.9|19264.5|19260.5|19266.1|19262.1|19261.4|19257.4|10
1637127900000|2021-11-17 05:45:00|19266.1|19262.1|19269.2|19265.2|19269.2|19265.2|19264.5|19260.5|27
1637128200000|2021-11-17 05:50:00|19266.1|19262.1|19264.5|19260.5|19269.2|19265.2|19264.5|19260.5|32
1637128500000|2021-11-17 05:55:00|19266.1|19262.1|19269.2|19265.2|19270.8|19266.8|19264.5|19260.5|34
1637128800000|2021-11-17 06:00:00|19267.6|19263.6|19272.3|19268.3|19275.4|19271.4|19266.1|19262.1|30
1637129100000|2021-11-17 06:05:00|19273.9|19269.9|19278.6|19274.6|19281.7|19277.7|19272.3|19268.3|54
1637129400000|2021-11-17 06:10:00|19280.1|19276.1|19275.4|19271.4|19280.1|19276.1|19275.4|19271.4|9
1637129700000|2021-11-17 06:15:00|19272.3|19268.3|19270.8|19266.8|19272.3|19268.3|19269.2|19265.2|61
1637130000000|2021-11-17 06:20:00|19269.2|19265.2|19269.2|19265.2|19272.3|19268.3|19269.2|19265.2|25
1637130300000|2021-11-17 06:25:00|19266.1|19262.1|19269.2|19265.2|19269.2|19265.2|19259.8|19255.8|90
1637130600000|2021-11-17 06:30:00|19270.8|19266.8|19284.8|19280.8|19284.8|19280.8|19269.2|19265.2|113
1637130900000|2021-11-17 06:35:00|19281.7|19277.7|19275.4|19271.4|19281.7|19277.7|19275.4|19271.4|53
1637131200000|2021-11-17 06:40:00|19272.3|19268.3|19281.7|19277.7|19281.7|19277.7|19272.3|19268.3|90
1637131500000|2021-11-17 06:45:00|19280.1|19276.1|19273.9|19269.9|19280.1|19276.1|19269.2|19265.2|29
1637131800000|2021-11-17 06:50:00|19275.4|19271.4|19278.6|19274.6|19278.6|19274.6|19269.2|19265.2|57
1637132100000|2021-11-17 06:55:00|19277|19273|19284.8|19280.8|19287.9|19283.9|19273.9|19269.9|86
1637132400000|2021-11-17 07:00:00|19283.3|19279.3|19267.6|19263.6|19284.8|19280.8|19259.8|19255.8|224
1637132700000|2021-11-17 07:05:00|19266.1|19262.1|19281.7|19277.7|19284.8|19280.8|19266.1|19262.1|100
1637133000000|2021-11-17 07:10:00|19278.6|19274.6|19272.3|19268.3|19278.6|19274.6|19266.1|19262.1|91
1637133300000|2021-11-17 07:15:00|19275.4|19271.4|19269.2|19265.2|19275.4|19271.4|19266.1|19262.1|124
1637133600000|2021-11-17 07:20:00|19266.1|19262.1|19272.3|19268.3|19278.6|19274.6|19266.1|19262.1|70
1637133900000|2021-11-17 07:25:00|19270.8|19266.8|19272.3|19268.3|19275.4|19271.4|19266.1|19262.1|136
1637134200000|2021-11-17 07:30:00|19275.4|19271.4|19280.1|19276.1|19281.7|19277.7|19266.1|19262.1|120
1637134500000|2021-11-17 07:35:00|19278.6|19274.6|19275.4|19271.4|19281.7|19277.7|19272.3|19268.3|74
1637134800000|2021-11-17 07:40:00|19277|19273|19269.2|19265.2|19277|19273|19259.8|19255.8|171
1637135100000|2021-11-17 07:45:00|19272.3|19268.3|19272.3|19268.3|19272.3|19268.3|19269.2|19265.2|61
1637135400000|2021-11-17 07:50:00|19275.4|19271.4|19287.9|19283.9|19291.1|19287.1|19275.4|19271.4|254
1637135700000|2021-11-17 07:55:00|19286.4|19282.4|19306.7|19302.7|19306.7|19302.7|19284.8|19280.8|147
1637136000000|2021-11-17 08:00:00|19300.4|19296.4|19306.7|19302.7|19309.8|19305.8|19297.3|19293.3|186
1637136300000|2021-11-17 08:05:00|19308.3|19304.3|19292.6|19288.6|19309.8|19305.8|19287.9|19283.9|192
1637136600000|2021-11-17 08:10:00|19294.2|19290.2|19284.8|19280.8|19295.8|19291.8|19281.7|19277.7|111
1637136900000|2021-11-17 08:15:00|19281.7|19277.7|19287.9|19283.9|19294.2|19290.2|19281.7|19277.7|124
1637137200000|2021-11-17 08:20:00|19289.5|19285.5|19291.1|19287.1|19294.2|19290.2|19284.8|19280.8|69
1637137500000|2021-11-17 08:25:00|19294.2|19290.2|19294.2|19290.2|19300.4|19296.4|19287.9|19283.9|122
1637137800000|2021-11-17 08:30:00|19291.1|19287.1|19306.7|19302.7|19308.3|19304.3|19291.1|19287.1|252
1637138100000|2021-11-17 08:35:00|19308.3|19304.3|19303.6|19299.6|19312.9|19308.9|19303.6|19299.6|191
1637138400000|2021-11-17 08:40:00|19306.7|19302.7|19316.1|19312.1|19319.2|19315.2|19306.7|19302.7|68
1637138700000|2021-11-17 08:45:00|19319.2|19315.2|19309.8|19305.8|19322.3|19318.3|19306.7|19302.7|174
1637139000000|2021-11-17 08:50:00|19311.4|19307.4|19309.8|19305.8|19312.9|19308.9|19306.7|19302.7|266
1637139300000|2021-11-17 08:55:00|19311.4|19307.4|19309.8|19305.8|19317.6|19313.6|19308.3|19304.3|82
1637139600000|2021-11-17 09:00:00|19311.4|19307.4|19316.1|19312.1|19319.2|19315.2|19308.3|19304.3|136
1637139900000|2021-11-17 09:05:00|19317.6|19313.6|19316.1|19312.1|19319.2|19315.2|19312.9|19308.9|111
1637140200000|2021-11-17 09:10:00|19317.6|19313.6|19317.6|19313.6|19319.2|19315.2|19316.1|19312.1|67
1637140500000|2021-11-17 09:15:00|19316.1|19312.1|19306.7|19302.7|19317.6|19313.6|19303.6|19299.6|112
1637140800000|2021-11-17 09:20:00|19305.1|19301.1|19300.4|19296.4|19306.7|19302.7|19300.4|19296.4|211
1637141100000|2021-11-17 09:25:00|19303.6|19299.6|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|87
1637141400000|2021-11-17 09:30:00|19303.6|19299.6|19298.9|19294.9|19306.7|19302.7|19291.1|19287.1|272
1637141700000|2021-11-17 09:35:00|19297.3|19293.3|19287.9|19283.9|19298.9|19294.9|19284.8|19280.8|143
1637142000000|2021-11-17 09:40:00|19291.1|19287.1|19284.8|19280.8|19297.3|19293.3|19281.7|19277.7|216
1637142300000|2021-11-17 09:45:00|19281.7|19277.7|19275.4|19271.4|19284.8|19280.8|19275.4|19271.4|131
1637142600000|2021-11-17 09:50:00|19277|19273|19287.9|19283.9|19291.1|19287.1|19275.4|19271.4|169
1637142900000|2021-11-17 09:55:00|19286.4|19282.4|19287.9|19283.9|19291.1|19287.1|19284.8|19280.8|99
1637143200000|2021-11-17 10:00:00|19289.5|19285.5|19294.2|19290.2|19297.3|19293.3|19289.5|19285.5|257
1637143500000|2021-11-17 10:05:00|19297.3|19293.3|19303.6|19299.6|19306.7|19302.7|19294.2|19290.2|180
1637143800000|2021-11-17 10:10:00|19306.7|19302.7|19303.6|19299.6|19306.7|19302.7|19303.6|19299.6|140
1637144100000|2021-11-17 10:15:00|19300.4|19296.4|19297.3|19293.3|19303.6|19299.6|19297.3|19293.3|101
1637144400000|2021-11-17 10:20:00|19300.4|19296.4|19303.6|19299.6|19303.6|19299.6|19297.3|19293.3|85
1637144700000|2021-11-17 10:25:00|19300.4|19296.4|19306.7|19302.7|19309.8|19305.8|19300.4|19296.4|123
1637145000000|2021-11-17 10:30:00|19309.8|19305.8|19306.7|19302.7|19309.8|19305.8|19306.7|19302.7|66
1637145300000|2021-11-17 10:35:00|19305.1|19301.1|19300.4|19296.4|19306.7|19302.7|19300.4|19296.4|57
1637145600000|2021-11-17 10:40:00|19303.6|19299.6|19306.7|19302.7|19309.8|19305.8|19302|19298|31
1637145900000|2021-11-17 10:45:00|19309.8|19305.8|19306.7|19302.7|19309.8|19305.8|19303.6|19299.6|60
1637146200000|2021-11-17 10:50:00|19309.8|19305.8|19297.3|19293.3|19309.8|19305.8|19294.2|19290.2|132
1637146500000|2021-11-17 10:55:00|19300.4|19296.4|19297.3|19293.3|19303.6|19299.6|19295.8|19291.8|53
1637146800000|2021-11-17 11:00:00|19294.2|19290.2|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|68
1637147100000|2021-11-17 11:05:00|19297.3|19293.3|19306.7|19302.7|19306.7|19302.7|19297.3|19293.3|73
1637147400000|2021-11-17 11:10:00|19309.8|19305.8|19306.7|19302.7|19309.8|19305.8|19300.4|19296.4|201
1637147700000|2021-11-17 11:15:00|19309.8|19305.8|19306.7|19302.7|19312.9|19308.9|19306.7|19302.7|185
1637148000000|2021-11-17 11:20:00|19303.6|19299.6|19305.1|19301.1|19309.8|19305.8|19303.6|19299.6|104
1637148300000|2021-11-17 11:25:00|19306.7|19302.7|19306.7|19302.7|19316.1|19312.1|19303.6|19299.6|80
1637148600000|2021-11-17 11:30:00|19305.1|19301.1|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|200
1637148900000|2021-11-17 11:35:00|19295.8|19291.8|19297.3|19293.3|19297.3|19293.3|19294.2|19290.2|58
1637149200000|2021-11-17 11:40:00|19300.4|19296.4|19303.6|19299.6|19306.7|19302.7|19297.3|19293.3|72
1637149500000|2021-11-17 11:45:00|19306.7|19302.7|19300.4|19296.4|19306.7|19302.7|19300.4|19296.4|39
1637149800000|2021-11-17 11:50:00|19297.3|19293.3|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|93
1637150100000|2021-11-17 11:55:00|19303.6|19299.6|19303.6|19299.6|19314.5|19310.5|19303.6|19299.6|193
1637150400000|2021-11-17 12:00:00|19305.1|19301.1|19292.6|19288.6|19312.9|19308.9|19291.1|19287.1|248
1637150700000|2021-11-17 12:05:00|19291.1|19287.1|19294.2|19290.2|19294.2|19290.2|19291.1|19287.1|92
1637151000000|2021-11-17 12:10:00|19297.3|19293.3|19284.8|19280.8|19300.4|19296.4|19281.7|19277.7|154
1637151300000|2021-11-17 12:15:00|19283.3|19279.3|19281.7|19277.7|19284.8|19280.8|19278.6|19274.6|242
1637151600000|2021-11-17 12:20:00|19278.6|19274.6|19284.8|19280.8|19287.9|19283.9|19278.6|19274.6|241
1637151900000|2021-11-17 12:25:00|19283.3|19279.3|19266.1|19262.1|19287.9|19283.9|19262.9|19258.9|319
1637152200000|2021-11-17 12:30:00|19264.5|19260.5|19250.4|19246.4|19266.1|19262.1|19250.4|19246.4|391
1637152500000|2021-11-17 12:35:00|19253.6|19249.6|19256.7|19252.7|19256.7|19252.7|19247.3|19243.3|291
1637152800000|2021-11-17 12:40:00|19255.1|19251.1|19259.8|19255.8|19262.9|19258.9|19253.6|19249.6|275
1637153100000|2021-11-17 12:45:00|19262.9|19258.9|19269.2|19265.2|19275.4|19271.4|19262.9|19258.9|167
1637153400000|2021-11-17 12:50:00|19272.3|19268.3|19248.9|19244.9|19272.3|19268.3|19247.3|19243.3|166
1637153700000|2021-11-17 12:55:00|19247.3|19243.3|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|237
1637154000000|2021-11-17 13:00:00|19248.9|19244.9|19253.6|19249.6|19256.7|19252.7|19234.8|19230.8|528
1637154300000|2021-11-17 13:05:00|19255.1|19251.1|19231.7|19227.7|19256.7|19252.7|19228.6|19224.6|238
1637154600000|2021-11-17 13:10:00|19234.8|19230.8|19244.2|19240.2|19244.2|19240.2|19225.4|19221.4|410
1637154900000|2021-11-17 13:15:00|19241.1|19237.1|19253.6|19249.6|19253.6|19249.6|19237.9|19233.9|305
1637155200000|2021-11-17 13:20:00|19250.4|19246.4|19231.7|19227.7|19253.6|19249.6|19230.1|19226.1|938
1637155500000|2021-11-17 13:25:00|19228.6|19224.6|19234.8|19230.8|19244.2|19240.2|19228.6|19224.6|571
1637155800000|2021-11-17 13:30:00|19236.4|19232.4|19225.4|19221.4|19244.2|19240.2|19225.4|19221.4|472
1637156100000|2021-11-17 13:35:00|19222.3|19218.3|19231.7|19227.7|19234.8|19230.8|19219.2|19215.2|703
1637156400000|2021-11-17 13:40:00|19230.1|19226.1|19234.8|19230.8|19241.1|19237.1|19219.2|19215.2|648
1637156700000|2021-11-17 13:45:00|19237.9|19233.9|19237.9|19233.9|19256.7|19252.7|19225.4|19221.4|1722
1637157000000|2021-11-17 13:50:00|19234.8|19230.8|19228.6|19224.6|19244.2|19240.2|19225.4|19221.4|533
1637157300000|2021-11-17 13:55:00|19225.4|19221.4|19222.3|19218.3|19234.8|19230.8|19219.2|19215.2|1050
1637157600000|2021-11-17 14:00:00|19219.2|19215.2|19216.1|19212.1|19219.2|19215.2|19206.7|19202.7|768
1637157900000|2021-11-17 14:05:00|19212.9|19208.9|19225.4|19221.4|19230.1|19226.1|19212.9|19208.9|620
1637158200000|2021-11-17 14:10:00|19228.6|19224.6|19228.6|19224.6|19234.8|19230.8|19225.4|19221.4|542
1637158500000|2021-11-17 14:15:00|19231.7|19227.7|19228.6|19224.6|19237.9|19233.9|19222.3|19218.3|535
1637158800000|2021-11-17 14:20:00|19231.7|19227.7|19234.8|19230.8|19234.8|19230.8|19225.4|19221.4|652
1637159100000|2021-11-17 14:25:00|19231.7|19227.7|19225.4|19221.4|19234.8|19230.8|19225.4|19221.4|500
1637159400000|2021-11-17 14:30:00|19228.6|19224.6|19244.2|19240.2|19244.2|19240.2|19212.9|19208.9|1028
1637159700000|2021-11-17 14:35:00|19247.3|19243.3|19256.7|19252.7|19256.7|19252.7|19237.9|19233.9|812
1637160000000|2021-11-17 14:40:00|19258.3|19254.3|19256.7|19252.7|19259.8|19255.8|19250.4|19246.4|701
1637160300000|2021-11-17 14:45:00|19253.6|19249.6|19253.6|19249.6|19256.7|19252.7|19228.6|19224.6|1331
1637160600000|2021-11-17 14:50:00|19255.1|19251.1|19266.1|19262.1|19272.3|19268.3|19247.3|19243.3|890
1637160900000|2021-11-17 14:55:00|19267.6|19263.6|19269.2|19265.2|19272.3|19268.3|19256.7|19252.7|708
1637161200000|2021-11-17 15:00:00|19272.3|19268.3|19269.2|19265.2|19281.7|19277.7|19269.2|19265.2|763
1637161500000|2021-11-17 15:05:00|19267.6|19263.6|19291.1|19287.1|19294.2|19290.2|19266.1|19262.1|992
1637161800000|2021-11-17 15:10:00|19294.2|19290.2|19287.9|19283.9|19300.4|19296.4|19281.7|19277.7|915
1637162100000|2021-11-17 15:15:00|19291.1|19287.1|19272.3|19268.3|19292.6|19288.6|19259.8|19255.8|1022
1637162400000|2021-11-17 15:20:00|19269.2|19265.2|19275.4|19271.4|19291.1|19287.1|19269.2|19265.2|638
1637162700000|2021-11-17 15:25:00|19272.3|19268.3|19281.7|19277.7|19284.8|19280.8|19269.2|19265.2|543
1637163000000|2021-11-17 15:30:00|19275.4|19271.4|19262.9|19258.9|19278.6|19274.6|19258.3|19254.3|752
1637163300000|2021-11-17 15:35:00|19266.1|19262.1|19259.8|19255.8|19266.1|19262.1|19253.6|19249.6|584
1637163600000|2021-11-17 15:40:00|19262.9|19258.9|19253.6|19249.6|19266.1|19262.1|19250.4|19246.4|708
1637163900000|2021-11-17 15:45:00|19250.4|19246.4|19244.2|19240.2|19253.6|19249.6|19234.8|19230.8|993
1637164200000|2021-11-17 15:50:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19237.9|19233.9|799
1637164500000|2021-11-17 15:55:00|19250.4|19246.4|19272.3|19268.3|19272.3|19268.3|19250.4|19246.4|955
1637164800000|2021-11-17 16:00:00|19269.2|19265.2|19275.4|19271.4|19275.4|19271.4|19256.7|19252.7|596
1637165100000|2021-11-17 16:05:00|19272.3|19268.3|19281.7|19277.7|19281.7|19277.7|19269.2|19265.2|761
1637165400000|2021-11-17 16:10:00|19284.8|19280.8|19277|19273|19291.1|19287.1|19272.3|19268.3|1141
1637165700000|2021-11-17 16:15:00|19275.4|19271.4|19281.7|19277.7|19281.7|19277.7|19269.2|19265.2|788
1637166000000|2021-11-17 16:20:00|19284.8|19280.8|19281.7|19277.7|19284.8|19280.8|19278.6|19274.6|463
1637166300000|2021-11-17 16:25:00|19280.1|19276.1|19294.2|19290.2|19294.2|19290.2|19280.1|19276.1|724
1637166600000|2021-11-17 16:30:00|19291.1|19287.1|19300.4|19296.4|19306.7|19302.7|19291.1|19287.1|988
1637166900000|2021-11-17 16:35:00|19303.6|19299.6|19311.4|19307.4|19312.9|19308.9|19303.6|19299.6|2866
1637167200000|2021-11-17 16:40:00|19309.8|19305.8|19328.6|19324.6|19328.6|19324.6|19309.8|19305.8|1046
1637167500000|2021-11-17 16:45:00|19325.4|19321.4|19306.7|19302.7|19328.6|19324.6|19303.6|19299.6|601
1637167800000|2021-11-17 16:50:00|19303.6|19299.6|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|821
1637168100000|2021-11-17 16:55:00|19300.4|19296.4|19319.2|19315.2|19322.3|19318.3|19297.3|19293.3|1306
1637168400000|2021-11-17 17:00:00|19322.3|19318.3|19328.6|19324.6|19331.7|19327.7|19319.2|19315.2|779
1637168700000|2021-11-17 17:05:00|19325.4|19321.4|19325.4|19321.4|19331.7|19327.7|19319.2|19315.2|555
1637169000000|2021-11-17 17:10:00|19327|19323|19325.4|19321.4|19331.7|19327.7|19325.4|19321.4|548
1637169300000|2021-11-17 17:15:00|19322.3|19318.3|19325.4|19321.4|19334.8|19330.8|19322.3|19318.3|574
1637169600000|2021-11-17 17:20:00|19327|19323|19328.6|19324.6|19331.7|19327.7|19325.4|19321.4|415
1637169900000|2021-11-17 17:25:00|19331.7|19327.7|19337.9|19333.9|19347.3|19343.3|19328.6|19324.6|741
1637170200000|2021-11-17 17:30:00|19341.1|19337.1|19341.1|19337.1|19344.2|19340.2|19331.7|19327.7|1559
1637170500000|2021-11-17 17:35:00|19342.6|19338.6|19356.7|19352.7|19356.7|19352.7|19341.1|19337.1|646
1637170800000|2021-11-17 17:40:00|19353.6|19349.6|19366.1|19362.1|19366.1|19362.1|19353.6|19349.6|647
1637171100000|2021-11-17 17:45:00|19362.9|19358.9|19356.7|19352.7|19366.1|19362.1|19356.7|19352.7|1269
1637171400000|2021-11-17 17:50:00|19353.6|19349.6|19350.4|19346.4|19359.8|19355.8|19347.3|19343.3|1622
1637171700000|2021-11-17 17:55:00|19347.3|19343.3|19359.8|19355.8|19369.2|19365.2|19347.3|19343.3|2118
1637172000000|2021-11-17 18:00:00|19356.7|19352.7|19322.3|19318.3|19359.8|19355.8|19281.7|19277.7|2025
1637172300000|2021-11-17 18:05:00|19325.4|19321.4|19387.9|19383.9|19391.1|19387.1|19322.3|19318.3|1651
1637172600000|2021-11-17 18:10:00|19384.8|19380.8|19387.9|19383.9|19387.9|19383.9|19359.8|19355.8|1334
1637172900000|2021-11-17 18:15:00|19389.5|19385.5|19394.2|19390.2|19394.2|19390.2|19375.4|19371.4|1002
1637173200000|2021-11-17 18:20:00|19391.1|19387.1|19381.7|19377.7|19397.3|19393.3|19381.7|19377.7|1165
1637173500000|2021-11-17 18:25:00|19384.8|19380.8|19383.3|19379.3|19398.9|19394.9|19378.6|19374.6|834
1637173800000|2021-11-17 18:30:00|19381.7|19377.7|19369.2|19365.2|19384.8|19380.8|19369.2|19365.2|639
1637174100000|2021-11-17 18:35:00|19372.3|19368.3|19378.6|19374.6|19380.1|19376.1|19369.2|19365.2|406
1637174400000|2021-11-17 18:40:00|19381.7|19377.7|19380.1|19376.1|19384.8|19380.8|19375.4|19371.4|257
1637174700000|2021-11-17 18:45:00|19381.7|19377.7|19387.9|19383.9|19387.9|19383.9|19375.4|19371.4|329
1637175000000|2021-11-17 18:50:00|19384.8|19380.8|19386.4|19382.4|19391.1|19387.1|19381.7|19377.7|456
1637175300000|2021-11-17 18:55:00|19387.9|19383.9|19391.1|19387.1|19400.4|19396.4|19384.8|19380.8|1371
1637175600000|2021-11-17 19:00:00|19384.8|19380.8|19381.7|19377.7|19384.8|19380.8|19372.3|19368.3|635
1637175900000|2021-11-17 19:05:00|19378.6|19374.6|19362.9|19358.9|19381.7|19377.7|19359.8|19355.8|539
1637176200000|2021-11-17 19:10:00|19359.8|19355.8|19369.2|19365.2|19369.2|19365.2|19359.8|19355.8|329
1637176500000|2021-11-17 19:15:00|19372.3|19368.3|19375.4|19371.4|19378.6|19374.6|19369.2|19365.2|1384
1637176800000|2021-11-17 19:20:00|19372.3|19368.3|19375.4|19371.4|19384.8|19380.8|19372.3|19368.3|465
1637177100000|2021-11-17 19:25:00|19378.6|19374.6|19384.8|19380.8|19387.9|19383.9|19372.3|19368.3|389
1637177400000|2021-11-17 19:30:00|19387.9|19383.9|19378.6|19374.6|19387.9|19383.9|19375.4|19371.4|2227
1637177700000|2021-11-17 19:35:00|19375.4|19371.4|19378.6|19374.6|19381.7|19377.7|19369.2|19365.2|302
1637178000000|2021-11-17 19:40:00|19375.4|19371.4|19362.9|19358.9|19387.9|19383.9|19361.4|19357.4|510
1637178300000|2021-11-17 19:45:00|19361.4|19357.4|19366.1|19362.1|19372.3|19368.3|19359.8|19355.8|482
1637178600000|2021-11-17 19:50:00|19369.2|19365.2|19384.8|19380.8|19384.8|19380.8|19369.2|19365.2|725
1637178900000|2021-11-17 19:55:00|19383.3|19379.3|19394.2|19390.2|19400.4|19396.4|19381.7|19377.7|1276
1637179200000|2021-11-17 20:00:00|19391.1|19387.1|19378.6|19374.6|19394.2|19390.2|19375.4|19371.4|1160
1637179500000|2021-11-17 20:05:00|19375.4|19371.4|19362.9|19358.9|19384.8|19380.8|19359.8|19355.8|559
1637179800000|2021-11-17 20:10:00|19366.1|19362.1|19372.3|19368.3|19372.3|19368.3|19359.8|19355.8|267
1637180100000|2021-11-17 20:15:00|19370.8|19366.8|19378.6|19374.6|19378.6|19374.6|19362.9|19358.9|288
1637180400000|2021-11-17 20:20:00|19375.4|19371.4|19378.6|19374.6|19381.7|19377.7|19375.4|19371.4|166
1637180700000|2021-11-17 20:25:00|19375.4|19371.4|19397.3|19393.3|19397.3|19393.3|19375.4|19371.4|332
1637181000000|2021-11-17 20:30:00|19394.2|19390.2|19397.3|19393.3|19400.4|19396.4|19391.1|19387.1|463
1637181300000|2021-11-17 20:35:00|19400.4|19396.4|19400.4|19396.4|19403.6|19399.6|19394.2|19390.2|361
1637181600000|2021-11-17 20:40:00|19403.6|19399.6|19416.1|19412.1|19416.1|19412.1|19397.3|19393.3|834
1637181900000|2021-11-17 20:45:00|19414.5|19410.5|19419.2|19415.2|19425.4|19421.4|19411.4|19407.4|931
1637182200000|2021-11-17 20:50:00|19422.3|19418.3|19425.4|19421.4|19428.6|19424.6|19419.2|19415.2|594
1637182500000|2021-11-17 20:55:00|19428.6|19424.6|19450.4|19446.4|19450.4|19446.4|19425.4|19421.4|2507
1637182800000|2021-11-17 21:00:00|19447.3|19443.3|19447.3|19443.3|19450.4|19446.4|19437.9|19433.9|1735
1637183100000|2021-11-17 21:05:00|19450.4|19446.4|19467.6|19463.6|19469.2|19465.2|19450.4|19446.4|824
1637183400000|2021-11-17 21:10:00|19466.1|19462.1|19456.7|19452.7|19469.2|19465.2|19453.6|19449.6|383
1637183700000|2021-11-17 21:15:00|19458.3|19454.3|19453.6|19449.6|19462.9|19458.9|19453.6|19449.6|117
1637184000000|2021-11-17 21:20:00|19456.7|19452.7|19469.2|19465.2|19469.2|19465.2|19453.6|19449.6|613
1637184300000|2021-11-17 21:25:00|19472.3|19468.3|19472.3|19468.3|19472.3|19468.3|19466.1|19462.1|502
1637184600000|2021-11-17 21:30:00|19475.4|19471.4|19491.1|19487.1|19497.3|19493.3|19472.3|19468.3|767
1637184900000|2021-11-17 21:35:00|19487.9|19483.9|19481.7|19477.7|19487.9|19483.9|19475.4|19471.4|498
1637185200000|2021-11-17 21:40:00|19478.6|19474.6|19494.2|19490.2|19497.3|19493.3|19475.4|19471.4|455
1637185500000|2021-11-17 21:45:00|19495.8|19491.8|19491.1|19487.1|19500.4|19496.4|19475.4|19471.4|818
1637185800000|2021-11-17 21:50:00|19495.8|19491.8|19456.7|19452.7|19500.4|19496.4|19456.7|19452.7|1278
1637186100000|2021-11-17 21:55:00|19459.8|19455.8|19456.7|19452.7|19459.8|19455.8|19447.3|19443.3|677
1637190000000|2021-11-17 23:00:00|19453.6|19449.6|19447.3|19443.3|19453.6|19449.6|19444.2|19440.2|207
1637190300000|2021-11-17 23:05:00|19450.4|19446.4|19455.1|19451.1|19456.7|19452.7|19447.3|19443.3|37
1637190600000|2021-11-17 23:10:00|19456.7|19452.7|19459.8|19455.8|19459.8|19455.8|19455.1|19451.1|61
1637190900000|2021-11-17 23:15:00|19458.3|19454.3|19456.7|19452.7|19458.3|19454.3|19453.6|19449.6|15
1637191200000|2021-11-17 23:20:00|19458.3|19454.3|19456.7|19452.7|19458.3|19454.3|19456.7|19452.7|15
1637191500000|2021-11-17 23:25:00|19455.1|19451.1|19453.6|19449.6|19455.1|19451.1|19453.6|19449.6|7
1637191800000|2021-11-17 23:30:00|19448.9|19444.9|19444.2|19440.2|19448.9|19444.9|19441.1|19437.1|72
1637192100000|2021-11-17 23:35:00|19442.6|19438.6|19442.6|19438.6|19444.2|19440.2|19441.1|19437.1|38
1637192400000|2021-11-17 23:40:00|19444.2|19440.2|19444.2|19440.2|19444.2|19440.2|19441.1|19437.1|24
1637192700000|2021-11-17 23:45:00|19447.3|19443.3|19437.9|19433.9|19447.3|19443.3|19437.9|19433.9|68
1637193000000|2021-11-17 23:50:00|19441.1|19437.1|19437.9|19433.9|19441.1|19437.1|19434.8|19430.8|104
1637193300000|2021-11-17 23:55:00|19434.8|19430.8|19434.8|19430.8|19437.9|19433.9|19434.8|19430.8|29
1637193600000|2021-11-18 00:00:00|19436.4|19432.4|19428.6|19424.6|19436.4|19432.4|19428.6|19424.6|48
1637193900000|2021-11-18 00:05:00|19431.7|19427.7|19434.8|19430.8|19434.8|19430.8|19428.6|19424.6|83
1637194200000|2021-11-18 00:10:00|19439.5|19435.5|19444.2|19440.2|19444.2|19440.2|19437.9|19433.9|26
1637194500000|2021-11-18 00:15:00|19447.3|19443.3|19456.7|19452.7|19456.7|19452.7|19447.3|19443.3|52
1637194800000|2021-11-18 00:20:00|19458.3|19454.3|19456.7|19452.7|19459.8|19455.8|19453.6|19449.6|119
1637195100000|2021-11-18 00:25:00|19455.1|19451.1|19453.6|19449.6|19455.1|19451.1|19450.4|19446.4|84
1637195400000|2021-11-18 00:30:00|19455.1|19451.1|19456.7|19452.7|19456.7|19452.7|19453.6|19449.6|8
1637195700000|2021-11-18 00:35:00|19452|19448|19447.3|19443.3|19453.6|19449.6|19447.3|19443.3|36
1637196000000|2021-11-18 00:40:00|19445.8|19441.8|19450.4|19446.4|19453.6|19449.6|19444.2|19440.2|38
1637196300000|2021-11-18 00:45:00|19448.9|19444.9|19447.3|19443.3|19453.6|19449.6|19447.3|19443.3|50
1637196600000|2021-11-18 00:50:00|19445.8|19441.8|19434.8|19430.8|19445.8|19441.8|19434.8|19430.8|40
1637196900000|2021-11-18 00:55:00|19441.1|19437.1|19434.8|19430.8|19441.1|19437.1|19434.8|19430.8|72
1637197200000|2021-11-18 01:00:00|19437.9|19433.9|19441.1|19437.1|19441.1|19437.1|19437.9|19433.9|43
1637197500000|2021-11-18 01:05:00|19444.2|19440.2|19455.1|19451.1|19456.7|19452.7|19444.2|19440.2|95
1637197800000|2021-11-18 01:10:00|19456.7|19452.7|19452|19448|19461.4|19457.4|19452|19448|114
1637198100000|2021-11-18 01:15:00|19453.6|19449.6|19452|19448|19459.8|19455.8|19452|19448|59
1637198400000|2021-11-18 01:20:00|19453.6|19449.6|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|21
1637198700000|2021-11-18 01:25:00|19453.6|19449.6|19445.8|19441.8|19453.6|19449.6|19444.2|19440.2|56
1637199000000|2021-11-18 01:30:00|19447.3|19443.3|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|16
1637199300000|2021-11-18 01:35:00|19447.3|19443.3|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|32
1637199600000|2021-11-18 01:40:00|19442.6|19438.6|19450.4|19446.4|19450.4|19446.4|19441.1|19437.1|47
1637199900000|2021-11-18 01:45:00|19453.6|19449.6|19456.7|19452.7|19459.8|19455.8|19450.4|19446.4|127
1637200200000|2021-11-18 01:50:00|19458.3|19454.3|19466.1|19462.1|19469.2|19465.2|19458.3|19454.3|158
1637200500000|2021-11-18 01:55:00|19467.6|19463.6|19478.6|19474.6|19481.7|19477.7|19466.1|19462.1|77
1637200800000|2021-11-18 02:00:00|19472.3|19468.3|19469.2|19465.2|19475.4|19471.4|19466.1|19462.1|73
1637201100000|2021-11-18 02:05:00|19472.3|19468.3|19481.7|19477.7|19481.7|19477.7|19466.1|19462.1|77
1637201400000|2021-11-18 02:10:00|19483.3|19479.3|19487.9|19483.9|19489.5|19485.5|19483.3|19479.3|13
1637201700000|2021-11-18 02:15:00|19489.5|19485.5|19487.9|19483.9|19497.3|19493.3|19487.9|19483.9|82
1637202000000|2021-11-18 02:20:00|19489.5|19485.5|19481.7|19477.7|19491.1|19487.1|19481.7|19477.7|39
1637202300000|2021-11-18 02:25:00|19478.6|19474.6|19481.7|19477.7|19481.7|19477.7|19475.4|19471.4|70
1637202600000|2021-11-18 02:30:00|19478.6|19474.6|19478.6|19474.6|19480.1|19476.1|19475.4|19471.4|95
1637202900000|2021-11-18 02:35:00|19475.4|19471.4|19475.4|19471.4|19478.6|19474.6|19475.4|19471.4|18
1637203200000|2021-11-18 02:40:00|19478.6|19474.6|19472.3|19468.3|19478.6|19474.6|19470.8|19466.8|106
1637203500000|2021-11-18 02:45:00|19469.2|19465.2|19472.3|19468.3|19472.3|19468.3|19469.2|19465.2|25
1637203800000|2021-11-18 02:50:00|19473.9|19469.9|19473.9|19469.9|19478.6|19474.6|19472.3|19468.3|88
1637204100000|2021-11-18 02:55:00|19472.3|19468.3|19472.3|19468.3|19473.9|19469.9|19470.8|19466.8|15
1637204400000|2021-11-18 03:00:00|19470.8|19466.8|19470.8|19466.8|19472.3|19468.3|19469.2|19465.2|26
1637204700000|2021-11-18 03:05:00|19472.3|19468.3|19466.1|19462.1|19472.3|19468.3|19459.8|19455.8|33
1637205000000|2021-11-18 03:10:00|19469.2|19465.2|19469.2|19465.2|19469.2|19465.2|19466.1|19462.1|43
1637205300000|2021-11-18 03:15:00|19466.1|19462.1|19469.2|19465.2|19469.2|19465.2|19466.1|19462.1|18
1637205600000|2021-11-18 03:20:00|19467.6|19463.6|19481.7|19477.7|19481.7|19477.7|19466.1|19462.1|49
1637205900000|2021-11-18 03:25:00|19478.6|19474.6|19475.4|19471.4|19480.1|19476.1|19475.4|19471.4|27
1637206200000|2021-11-18 03:30:00|19477|19473|19475.4|19471.4|19477|19473|19472.3|19468.3|40
1637206500000|2021-11-18 03:35:00|19478.6|19474.6|19478.6|19474.6|19478.6|19474.6|19475.4|19471.4|53
1637206800000|2021-11-18 03:40:00|19477|19473|19484.8|19480.8|19484.8|19480.8|19475.4|19471.4|78
1637207100000|2021-11-18 03:45:00|19487.9|19483.9|19481.7|19477.7|19487.9|19483.9|19478.6|19474.6|73
1637207400000|2021-11-18 03:50:00|19484.8|19480.8|19481.7|19477.7|19484.8|19480.8|19481.7|19477.7|14
1637207700000|2021-11-18 03:55:00|19480.1|19476.1|19481.7|19477.7|19481.7|19477.7|19478.6|19474.6|27
1637208000000|2021-11-18 04:00:00|19480.1|19476.1|19481.7|19477.7|19481.7|19477.7|19478.6|19474.6|14
1637208300000|2021-11-18 04:05:00|19480.1|19476.1|19478.6|19474.6|19480.1|19476.1|19478.6|19474.6|14
1637208600000|2021-11-18 04:10:00|19477|19473|19475.4|19471.4|19477|19473|19475.4|19471.4|18
1637208900000|2021-11-18 04:15:00|19478.6|19474.6|19475.4|19471.4|19478.6|19474.6|19475.4|19471.4|8
1637209200000|2021-11-18 04:20:00|||||||||38
1637209500000|2021-11-18 04:25:00|19478.6|19474.6|19478.6|19474.6|19481.7|19477.7|19478.6|19474.6|19
1637209800000|2021-11-18 04:30:00|19477|19473|19478.6|19474.6|19481.7|19477.7|19475.4|19471.4|21
1637210100000|2021-11-18 04:35:00|19477|19473|19473.9|19469.9|19478.6|19474.6|19472.3|19468.3|48
1637210400000|2021-11-18 04:40:00|19472.3|19468.3|19475.4|19471.4|19475.4|19471.4|19472.3|19468.3|14
1637210700000|2021-11-18 04:45:00|19473.9|19469.9|19475.4|19471.4|19475.4|19471.4|19472.3|19468.3|6
1637211000000|2021-11-18 04:50:00|19473.9|19469.9|19472.3|19468.3|19473.9|19469.9|19472.3|19468.3|4
1637211300000|2021-11-18 04:55:00|19473.9|19469.9|19475.4|19471.4|19475.4|19471.4|19472.3|19468.3|16
1637211600000|2021-11-18 05:00:00|19473.9|19469.9|19472.3|19468.3|19475.4|19471.4|19469.2|19465.2|104
1637211900000|2021-11-18 05:05:00|19469.2|19465.2|19453.6|19449.6|19469.2|19465.2|19444.2|19440.2|143
1637212200000|2021-11-18 05:10:00|19455.1|19451.1|19453.6|19449.6|19455.1|19451.1|19450.4|19446.4|16
1637212500000|2021-11-18 05:15:00|19450.4|19446.4|19453.6|19449.6|19453.6|19449.6|19450.4|19446.4|20
1637212800000|2021-11-18 05:20:00|19452|19448|19447.3|19443.3|19452|19448|19444.2|19440.2|35
1637213100000|2021-11-18 05:25:00|19450.4|19446.4|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|23
1637213400000|2021-11-18 05:30:00|19453.6|19449.6|19453.6|19449.6|19453.6|19449.6|19450.4|19446.4|18
1637213700000|2021-11-18 05:35:00|19452|19448|19453.6|19449.6|19453.6|19449.6|19450.4|19446.4|21
1637214000000|2021-11-18 05:40:00|19452|19448|19459.8|19455.8|19459.8|19455.8|19450.4|19446.4|78
1637214300000|2021-11-18 05:45:00|19458.3|19454.3|19466.1|19462.1|19466.1|19462.1|19456.7|19452.7|77
1637214600000|2021-11-18 05:50:00|||||||||8
1637214900000|2021-11-18 05:55:00|19469.2|19465.2|19466.1|19462.1|19472.3|19468.3|19462.9|19458.9|32
1637215200000|2021-11-18 06:00:00|19464.5|19460.5|19459.8|19455.8|19467.6|19463.6|19459.8|19455.8|18
1637215500000|2021-11-18 06:05:00|19466.1|19462.1|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|44
1637215800000|2021-11-18 06:10:00|19461.4|19457.4|19453.6|19449.6|19462.9|19458.9|19453.6|19449.6|40
1637216100000|2021-11-18 06:15:00|19452|19448|19456.7|19452.7|19458.3|19454.3|19447.3|19443.3|72
1637216400000|2021-11-18 06:20:00|19458.3|19454.3|19453.6|19449.6|19458.3|19454.3|19453.6|19449.6|56
1637216700000|2021-11-18 06:25:00|19456.7|19452.7|19447.3|19443.3|19456.7|19452.7|19447.3|19443.3|48
1637217000000|2021-11-18 06:30:00|19450.4|19446.4|19450.4|19446.4|19453.6|19449.6|19448.9|19444.9|33
1637217300000|2021-11-18 06:35:00|19448.9|19444.9|19447.3|19443.3|19455.1|19451.1|19447.3|19443.3|27
1637217600000|2021-11-18 06:40:00|19450.4|19446.4|19448.9|19444.9|19450.4|19446.4|19447.3|19443.3|39
1637217900000|2021-11-18 06:45:00|19447.3|19443.3|19456.7|19452.7|19456.7|19452.7|19447.3|19443.3|34
1637218200000|2021-11-18 06:50:00|19455.1|19451.1|19456.7|19452.7|19462.9|19458.9|19453.6|19449.6|77
1637218500000|2021-11-18 06:55:00|19459.8|19455.8|19455.1|19451.1|19459.8|19455.8|19455.1|19451.1|26
1637218800000|2021-11-18 07:00:00|19453.6|19449.6|19469.2|19465.2|19469.2|19465.2|19450.4|19446.4|99
1637219100000|2021-11-18 07:05:00|19470.8|19466.8|19491.1|19487.1|19491.1|19487.1|19470.8|19466.8|79
1637219400000|2021-11-18 07:10:00|19494.2|19490.2|19487.9|19483.9|19494.2|19490.2|19483.3|19479.3|158
1637219700000|2021-11-18 07:15:00|19486.4|19482.4|19475.4|19471.4|19487.9|19483.9|19475.4|19471.4|135
1637220000000|2021-11-18 07:20:00|19478.6|19474.6|19469.2|19465.2|19478.6|19474.6|19466.1|19462.1|66
1637220300000|2021-11-18 07:25:00|19466.1|19462.1|19466.1|19462.1|19475.4|19471.4|19462.9|19458.9|80
1637220600000|2021-11-18 07:30:00|19467.6|19463.6|19472.3|19468.3|19472.3|19468.3|19466.1|19462.1|58
1637220900000|2021-11-18 07:35:00|19469.2|19465.2|19469.2|19465.2|19481.7|19477.7|19466.1|19462.1|82
1637221200000|2021-11-18 07:40:00|19466.1|19462.1|19472.3|19468.3|19475.4|19471.4|19466.1|19462.1|93
1637221500000|2021-11-18 07:45:00|19470.8|19466.8|19472.3|19468.3|19472.3|19468.3|19466.1|19462.1|62
1637221800000|2021-11-18 07:50:00|19469.2|19465.2|19494.2|19490.2|19497.3|19493.3|19469.2|19465.2|100
1637222100000|2021-11-18 07:55:00|19497.3|19493.3|19500.4|19496.4|19512.9|19508.9|19491.1|19487.1|328
1637222400000|2021-11-18 08:00:00|19497.3|19493.3|19484.8|19480.8|19506.7|19502.7|19481.7|19477.7|392
1637222700000|2021-11-18 08:05:00|19483.3|19479.3|19480.1|19476.1|19484.8|19480.8|19469.2|19465.2|166
1637223000000|2021-11-18 08:10:00|19478.6|19474.6|19491.1|19487.1|19491.1|19487.1|19478.6|19474.6|189
1637223300000|2021-11-18 08:15:00|19487.9|19483.9|19469.2|19465.2|19487.9|19483.9|19466.1|19462.1|216
1637223600000|2021-11-18 08:20:00|19472.3|19468.3|19459.8|19455.8|19475.4|19471.4|19459.8|19455.8|76
1637223900000|2021-11-18 08:25:00|19461.4|19457.4|19469.2|19465.2|19469.2|19465.2|19459.8|19455.8|245
1637224200000|2021-11-18 08:30:00|19466.1|19462.1|19459.8|19455.8|19466.1|19462.1|19447.3|19443.3|317
1637224500000|2021-11-18 08:35:00|19458.3|19454.3|19456.7|19452.7|19469.2|19465.2|19453.6|19449.6|270
1637224800000|2021-11-18 08:40:00|19453.6|19449.6|19459.8|19455.8|19459.8|19455.8|19444.2|19440.2|189
1637225100000|2021-11-18 08:45:00|19456.7|19452.7|19466.1|19462.1|19466.1|19462.1|19456.7|19452.7|133
1637225400000|2021-11-18 08:50:00|19469.2|19465.2|19478.6|19474.6|19478.6|19474.6|19466.1|19462.1|180
1637225700000|2021-11-18 08:55:00|19475.4|19471.4|19484.8|19480.8|19492.6|19488.6|19472.3|19468.3|272
1637226000000|2021-11-18 09:00:00|19481.7|19477.7|19481.7|19477.7|19491.1|19487.1|19481.7|19477.7|120
1637226300000|2021-11-18 09:05:00|19483.3|19479.3|19478.6|19474.6|19487.9|19483.9|19475.4|19471.4|115
1637226600000|2021-11-18 09:10:00|19481.7|19477.7|19472.3|19468.3|19481.7|19477.7|19469.2|19465.2|130
1637226900000|2021-11-18 09:15:00|19470.8|19466.8|19478.6|19474.6|19481.7|19477.7|19469.2|19465.2|84
1637227200000|2021-11-18 09:20:00|19477|19473|19462.9|19458.9|19477|19473|19462.9|19458.9|77
1637227500000|2021-11-18 09:25:00|19461.4|19457.4|19459.8|19455.8|19462.9|19458.9|19450.4|19446.4|126
1637227800000|2021-11-18 09:30:00|19458.3|19454.3|19462.9|19458.9|19462.9|19458.9|19453.6|19449.6|95
1637228100000|2021-11-18 09:35:00|19464.5|19460.5|19469.2|19465.2|19469.2|19465.2|19462.9|19458.9|114
1637228400000|2021-11-18 09:40:00|19470.8|19466.8|19469.2|19465.2|19472.3|19468.3|19469.2|19465.2|70
1637228700000|2021-11-18 09:45:00|19470.8|19466.8|19450.4|19446.4|19470.8|19466.8|19450.4|19446.4|163
1637229000000|2021-11-18 09:50:00|19447.3|19443.3|19419.2|19415.2|19447.3|19443.3|19419.2|19415.2|214
1637229300000|2021-11-18 09:55:00|19420.8|19416.8|19419.2|19415.2|19425.4|19421.4|19412.9|19408.9|221
1637229600000|2021-11-18 10:00:00|19422.3|19418.3|19428.6|19424.6|19431.7|19427.7|19422.3|19418.3|97
1637229900000|2021-11-18 10:05:00|19431.7|19427.7|19436.4|19432.4|19437.9|19433.9|19430.1|19426.1|59
1637230200000|2021-11-18 10:10:00|19437.9|19433.9|19419.2|19415.2|19437.9|19433.9|19416.1|19412.1|264
1637230500000|2021-11-18 10:15:00|19422.3|19418.3|19419.2|19415.2|19422.3|19418.3|19416.1|19412.1|89
1637230800000|2021-11-18 10:20:00|19416.1|19412.1|19422.3|19418.3|19422.3|19418.3|19416.1|19412.1|63
1637231100000|2021-11-18 10:25:00|19419.2|19415.2|19416.1|19412.1|19422.3|19418.3|19412.9|19408.9|109
1637231400000|2021-11-18 10:30:00|19419.2|19415.2|19416.1|19412.1|19422.3|19418.3|19416.1|19412.1|147
1637231700000|2021-11-18 10:35:00|19414.5|19410.5|19416.1|19412.1|19419.2|19415.2|19412.9|19408.9|114
1637232000000|2021-11-18 10:40:00|19419.2|19415.2|19422.3|19418.3|19422.3|19418.3|19416.1|19412.1|206
1637232300000|2021-11-18 10:45:00|19419.2|19415.2|19420.8|19416.8|19422.3|19418.3|19416.1|19412.1|229
1637232600000|2021-11-18 10:50:00|19422.3|19418.3|19416.1|19412.1|19422.3|19418.3|19412.9|19408.9|91
1637232900000|2021-11-18 10:55:00|19419.2|19415.2|19419.2|19415.2|19420.8|19416.8|19416.1|19412.1|108
1637233200000|2021-11-18 11:00:00|19422.3|19418.3|19422.3|19418.3|19428.6|19424.6|19419.2|19415.2|138
1637233500000|2021-11-18 11:05:00|19419.2|19415.2|19425.4|19421.4|19425.4|19421.4|19419.2|19415.2|104
1637233800000|2021-11-18 11:10:00|19422.3|19418.3|19427|19423|19427|19423|19416.1|19412.1|85
1637234100000|2021-11-18 11:15:00|19425.4|19421.4|19439.5|19435.5|19441.1|19437.1|19425.4|19421.4|102
1637234400000|2021-11-18 11:20:00|19437.9|19433.9|19437.9|19433.9|19447.3|19443.3|19437.9|19433.9|135
1637234700000|2021-11-18 11:25:00|19434.8|19430.8|19431.7|19427.7|19437.9|19433.9|19431.7|19427.7|48
1637235000000|2021-11-18 11:30:00|19434.8|19430.8|19427|19423|19434.8|19430.8|19425.4|19421.4|40
1637235300000|2021-11-18 11:35:00|19428.6|19424.6|19428.6|19424.6|19431.7|19427.7|19428.6|19424.6|48
1637235600000|2021-11-18 11:40:00|19430.1|19426.1|19416.1|19412.1|19431.7|19427.7|19416.1|19412.1|205
1637235900000|2021-11-18 11:45:00|19417.6|19413.6|19412.9|19408.9|19419.2|19415.2|19412.9|19408.9|309
1637236200000|2021-11-18 11:50:00|19411.4|19407.4|19409.8|19405.8|19416.1|19412.1|19408.3|19404.3|223
1637236500000|2021-11-18 11:55:00|19408.3|19404.3|19412.9|19408.9|19412.9|19408.9|19406.7|19402.7|206
1637236800000|2021-11-18 12:00:00|19409.8|19405.8|19403.6|19399.6|19411.4|19407.4|19394.2|19390.2|169
1637237100000|2021-11-18 12:05:00|19400.4|19396.4|19406.7|19402.7|19409.8|19405.8|19397.3|19393.3|418
1637237400000|2021-11-18 12:10:00|19408.3|19404.3|19419.2|19415.2|19422.3|19418.3|19406.7|19402.7|311
1637237700000|2021-11-18 12:15:00|19420.8|19416.8|19431.7|19427.7|19431.7|19427.7|19419.2|19415.2|186
1637238000000|2021-11-18 12:20:00|19428.6|19424.6|19420.8|19416.8|19431.7|19427.7|19416.1|19412.1|361
1637238300000|2021-11-18 12:25:00|19422.3|19418.3|19419.2|19415.2|19422.3|19418.3|19416.1|19412.1|114
1637238600000|2021-11-18 12:30:00|19420.8|19416.8|19422.3|19418.3|19425.4|19421.4|19419.2|19415.2|130
1637238900000|2021-11-18 12:35:00|19425.4|19421.4|19444.2|19440.2|19447.3|19443.3|19425.4|19421.4|399
1637239200000|2021-11-18 12:40:00|19447.3|19443.3|19444.2|19440.2|19450.4|19446.4|19441.1|19437.1|344
1637239500000|2021-11-18 12:45:00|19447.3|19443.3|19439.5|19435.5|19450.4|19446.4|19437.9|19433.9|187
1637239800000|2021-11-18 12:50:00|19441.1|19437.1|19444.2|19440.2|19447.3|19443.3|19437.9|19433.9|95
1637240100000|2021-11-18 12:55:00|19447.3|19443.3|19433.3|19429.3|19455.1|19451.1|19431.7|19427.7|409
1637240400000|2021-11-18 13:00:00|19431.7|19427.7|19431.7|19427.7|19441.1|19437.1|19428.6|19424.6|386
1637240700000|2021-11-18 13:05:00|19430.1|19426.1|19444.2|19440.2|19447.3|19443.3|19428.6|19424.6|184
1637241000000|2021-11-18 13:10:00|19441.1|19437.1|19447.3|19443.3|19447.3|19443.3|19434.8|19430.8|247
1637241300000|2021-11-18 13:15:00|19444.2|19440.2|19434.8|19430.8|19444.2|19440.2|19431.7|19427.7|560
1637241600000|2021-11-18 13:20:00|19436.4|19432.4|19436.4|19432.4|19442.6|19438.6|19416.1|19412.1|779
1637241900000|2021-11-18 13:25:00|19434.8|19430.8|19431.7|19427.7|19441.1|19437.1|19428.6|19424.6|574
1637242200000|2021-11-18 13:30:00|19430.1|19426.1|19419.2|19415.2|19447.3|19443.3|19419.2|19415.2|895
1637242500000|2021-11-18 13:35:00|19422.3|19418.3|19431.7|19427.7|19434.8|19430.8|19414.5|19410.5|757
1637242800000|2021-11-18 13:40:00|19434.8|19430.8|19437.9|19433.9|19450.4|19446.4|19431.7|19427.7|733
1637243100000|2021-11-18 13:45:00|19434.8|19430.8|19437.9|19433.9|19441.1|19437.1|19425.4|19421.4|584
1637243400000|2021-11-18 13:50:00|19439.5|19435.5|19416.1|19412.1|19441.1|19437.1|19403.6|19399.6|1051
1637243700000|2021-11-18 13:55:00|19417.6|19413.6|19403.6|19399.6|19419.2|19415.2|19397.3|19393.3|918
1637244000000|2021-11-18 14:00:00|19405.1|19401.1|19400.4|19396.4|19412.9|19408.9|19391.1|19387.1|996
1637244300000|2021-11-18 14:05:00|19397.3|19393.3|19425.4|19421.4|19425.4|19421.4|19397.3|19393.3|775
1637244600000|2021-11-18 14:10:00|19422.3|19418.3|19422.3|19418.3|19434.8|19430.8|19419.2|19415.2|868
1637244900000|2021-11-18 14:15:00|19425.4|19421.4|19428.6|19424.6|19434.8|19430.8|19422.3|19418.3|461
1637245200000|2021-11-18 14:20:00|19431.7|19427.7|19416.1|19412.1|19431.7|19427.7|19412.9|19408.9|413
1637245500000|2021-11-18 14:25:00|19417.6|19413.6|19409.8|19405.8|19428.6|19424.6|19400.4|19396.4|819
1637245800000|2021-11-18 14:30:00|19411.4|19407.4|19419.2|19415.2|19422.3|19418.3|19406.7|19402.7|2909
1637246100000|2021-11-18 14:35:00|19422.3|19418.3|19434.8|19430.8|19434.8|19430.8|19422.3|19418.3|893
1637246400000|2021-11-18 14:40:00|19428.6|19424.6|19437.9|19433.9|19444.2|19440.2|19422.3|19418.3|808
1637246700000|2021-11-18 14:45:00|19441.1|19437.1|19419.2|19415.2|19441.1|19437.1|19416.1|19412.1|811
1637247000000|2021-11-18 14:50:00|19416.1|19412.1|19412.9|19408.9|19419.2|19415.2|19406.7|19402.7|872
1637247300000|2021-11-18 14:55:00|19414.5|19410.5|19441.1|19437.1|19444.2|19440.2|19411.4|19407.4|471
1637247600000|2021-11-18 15:00:00|19439.5|19435.5|19453.6|19449.6|19453.6|19449.6|19431.7|19427.7|791
1637247900000|2021-11-18 15:05:00|19450.4|19446.4|19453.6|19449.6|19453.6|19449.6|19441.1|19437.1|670
1637248200000|2021-11-18 15:10:00|19456.7|19452.7|19472.3|19468.3|19472.3|19468.3|19453.6|19449.6|774
1637248500000|2021-11-18 15:15:00|19475.4|19471.4|19512.9|19508.9|19512.9|19508.9|19475.4|19471.4|1991
1637248800000|2021-11-18 15:20:00|19511.4|19507.4|19494.2|19490.2|19519.2|19515.2|19494.2|19490.2|1878
1637249100000|2021-11-18 15:25:00|19491.1|19487.1|19484.8|19480.8|19500.4|19496.4|19481.7|19477.7|3552
1637249400000|2021-11-18 15:30:00|19481.7|19477.7|19462.9|19458.9|19491.1|19487.1|19459.8|19455.8|2202
1637249700000|2021-11-18 15:35:00|19459.8|19455.8|19447.3|19443.3|19469.2|19465.2|19447.3|19443.3|941
1637250000000|2021-11-18 15:40:00|19450.4|19446.4|19459.8|19455.8|19459.8|19455.8|19447.3|19443.3|1653
1637250300000|2021-11-18 15:45:00|19456.7|19452.7|19453.6|19449.6|19466.1|19462.1|19450.4|19446.4|875
1637250600000|2021-11-18 15:50:00|19456.7|19452.7|19444.2|19440.2|19462.9|19458.9|19444.2|19440.2|858
1637250900000|2021-11-18 15:55:00|19445.8|19441.8|19472.3|19468.3|19472.3|19468.3|19442.6|19438.6|749
1637251200000|2021-11-18 16:00:00|19470.8|19466.8|19478.6|19474.6|19478.6|19474.6|19469.2|19465.2|449
1637251500000|2021-11-18 16:05:00|19475.4|19471.4|19487.9|19483.9|19497.3|19493.3|19472.3|19468.3|759
1637251800000|2021-11-18 16:10:00|19489.5|19485.5|19484.8|19480.8|19491.1|19487.1|19484.8|19480.8|674
1637252100000|2021-11-18 16:15:00|19486.4|19482.4|19494.2|19490.2|19494.2|19490.2|19478.6|19474.6|533
1637252400000|2021-11-18 16:20:00|19492.6|19488.6|19491.1|19487.1|19503.6|19499.6|19487.9|19483.9|636
1637252700000|2021-11-18 16:25:00|19487.9|19483.9|19500.4|19496.4|19500.4|19496.4|19487.9|19483.9|2875
1637253000000|2021-11-18 16:30:00|19498.9|19494.9|19494.2|19490.2|19503.6|19499.6|19491.1|19487.1|872
1637253300000|2021-11-18 16:35:00|19492.6|19488.6|19494.2|19490.2|19500.4|19496.4|19487.9|19483.9|597
1637253600000|2021-11-18 16:40:00|19497.3|19493.3|19487.9|19483.9|19500.4|19496.4|19484.8|19480.8|405
1637253900000|2021-11-18 16:45:00|19489.5|19485.5|19500.4|19496.4|19503.6|19499.6|19481.7|19477.7|656
1637254200000|2021-11-18 16:50:00|19502|19498|19484.8|19480.8|19503.6|19499.6|19484.8|19480.8|1271
1637254500000|2021-11-18 16:55:00|19486.4|19482.4|19497.3|19493.3|19500.4|19496.4|19481.7|19477.7|771
1637254800000|2021-11-18 17:00:00|19498.9|19494.9|19516.1|19512.1|19525.4|19521.4|19498.9|19494.9|1567
1637255100000|2021-11-18 17:05:00|19512.9|19508.9|19509.8|19505.8|19516.1|19512.1|19506.7|19502.7|1438
1637255400000|2021-11-18 17:10:00|19511.4|19507.4|19500.4|19496.4|19512.9|19508.9|19497.3|19493.3|930
1637255700000|2021-11-18 17:15:00|19503.6|19499.6|19497.3|19493.3|19503.6|19499.6|19487.9|19483.9|680
1637256000000|2021-11-18 17:20:00|19500.4|19496.4|19500.4|19496.4|19509.8|19505.8|19497.3|19493.3|640
1637256300000|2021-11-18 17:25:00|19497.3|19493.3|19500.4|19496.4|19500.4|19496.4|19494.2|19490.2|527
1637256600000|2021-11-18 17:30:00|19497.3|19493.3|19500.4|19496.4|19503.6|19499.6|19494.2|19490.2|318
1637256900000|2021-11-18 17:35:00|19498.9|19494.9|19494.2|19490.2|19500.4|19496.4|19491.1|19487.1|672
1637257200000|2021-11-18 17:40:00|19491.1|19487.1|19494.2|19490.2|19497.3|19493.3|19491.1|19487.1|297
1637257500000|2021-11-18 17:45:00|19492.6|19488.6|19494.2|19490.2|19503.6|19499.6|19491.1|19487.1|359
1637257800000|2021-11-18 17:50:00|19491.1|19487.1|19487.9|19483.9|19494.2|19490.2|19487.9|19483.9|789
1637258100000|2021-11-18 17:55:00|19491.1|19487.1|19487.9|19483.9|19491.1|19487.1|19484.8|19480.8|690
1637258400000|2021-11-18 18:00:00|19484.8|19480.8|19478.6|19474.6|19491.1|19487.1|19475.4|19471.4|573
1637258700000|2021-11-18 18:05:00|19481.7|19477.7|19491.1|19487.1|19497.3|19493.3|19481.7|19477.7|546
1637259000000|2021-11-18 18:10:00|19487.9|19483.9|19486.4|19482.4|19491.1|19487.1|19484.8|19480.8|1008
1637259300000|2021-11-18 18:15:00|19487.9|19483.9|19500.4|19496.4|19500.4|19496.4|19484.8|19480.8|448
1637259600000|2021-11-18 18:20:00|19497.3|19493.3|19487.9|19483.9|19500.4|19496.4|19484.8|19480.8|1416
1637259900000|2021-11-18 18:25:00|19484.8|19480.8|19478.6|19474.6|19487.9|19483.9|19475.4|19471.4|290
1637260200000|2021-11-18 18:30:00|19481.7|19477.7|19484.8|19480.8|19487.9|19483.9|19478.6|19474.6|529
1637260500000|2021-11-18 18:35:00|19487.9|19483.9|19475.4|19471.4|19487.9|19483.9|19475.4|19471.4|589
1637260800000|2021-11-18 18:40:00|19478.6|19474.6|19478.6|19474.6|19481.7|19477.7|19469.2|19465.2|418
1637261100000|2021-11-18 18:45:00|19475.4|19471.4|19478.6|19474.6|19483.3|19479.3|19475.4|19471.4|270
1637261400000|2021-11-18 18:50:00|19477|19473|19487.9|19483.9|19487.9|19483.9|19477|19473|388
1637261700000|2021-11-18 18:55:00|19491.1|19487.1|19491.1|19487.1|19491.1|19487.1|19491.1|19487.1|14
1637262000000|2021-11-18 19:00:00|19487.9|19483.9|19491.1|19487.1|19497.3|19493.3|19487.9|19483.9|951
1637262300000|2021-11-18 19:05:00|19494.2|19490.2|19497.3|19493.3|19500.4|19496.4|19494.2|19490.2|230
1637262600000|2021-11-18 19:10:00|19500.4|19496.4|19491.1|19487.1|19500.4|19496.4|19491.1|19487.1|264
1637262900000|2021-11-18 19:15:00|19489.5|19485.5|19487.9|19483.9|19491.1|19487.1|19483.3|19479.3|246
1637263200000|2021-11-18 19:20:00|19491.1|19487.1|19497.3|19493.3|19500.4|19496.4|19491.1|19487.1|474
1637263500000|2021-11-18 19:25:00|19500.4|19496.4|19500.4|19496.4|19500.4|19496.4|19497.3|19493.3|115
1637263800000|2021-11-18 19:30:00|19497.3|19493.3|19487.9|19483.9|19500.4|19496.4|19487.9|19483.9|382
1637264100000|2021-11-18 19:35:00|19484.8|19480.8|19484.8|19480.8|19487.9|19483.9|19481.7|19477.7|243
1637264400000|2021-11-18 19:40:00|19487.9|19483.9|19491.1|19487.1|19491.1|19487.1|19484.8|19480.8|388
1637264700000|2021-11-18 19:45:00|19494.2|19490.2|19497.3|19493.3|19500.4|19496.4|19491.1|19487.1|385
1637265000000|2021-11-18 19:50:00|19500.4|19496.4|19509.8|19505.8|19512.9|19508.9|19494.2|19490.2|3190
1637265300000|2021-11-18 19:55:00|19506.7|19502.7|19487.9|19483.9|19506.7|19502.7|19481.7|19477.7|1313
1637265600000|2021-11-18 20:00:00|19489.5|19485.5|19464.5|19460.5|19491.1|19487.1|19462.9|19458.9|2168
1637265900000|2021-11-18 20:05:00|19466.1|19462.1|19456.7|19452.7|19466.1|19462.1|19453.6|19449.6|762
1637266200000|2021-11-18 20:10:00|19459.8|19455.8|19453.6|19449.6|19459.8|19455.8|19447.3|19443.3|967
1637266500000|2021-11-18 20:15:00|19450.4|19446.4|19466.1|19462.1|19466.1|19462.1|19450.4|19446.4|395
1637266800000|2021-11-18 20:20:00|19469.2|19465.2|19472.3|19468.3|19478.6|19474.6|19466.1|19462.1|471
1637267100000|2021-11-18 20:25:00|19469.2|19465.2|19475.4|19471.4|19478.6|19474.6|19469.2|19465.2|495
1637267400000|2021-11-18 20:30:00|19473.9|19469.9|19475.4|19471.4|19475.4|19471.4|19472.3|19468.3|290
1637267700000|2021-11-18 20:35:00|19472.3|19468.3|19481.7|19477.7|19481.7|19477.7|19472.3|19468.3|220
1637268000000|2021-11-18 20:40:00|19484.8|19480.8|19494.2|19490.2|19494.2|19490.2|19481.7|19477.7|270
1637268300000|2021-11-18 20:45:00|19491.1|19487.1|19494.2|19490.2|19497.3|19493.3|19491.1|19487.1|472
1637268600000|2021-11-18 20:50:00|19497.3|19493.3|19500.4|19496.4|19506.7|19502.7|19494.2|19490.2|827
1637268900000|2021-11-18 20:55:00|19497.3|19493.3|19509.8|19505.8|19512.9|19508.9|19494.2|19490.2|1419
1637269200000|2021-11-18 21:00:00|19508.3|19504.3|19512.9|19508.9|19512.9|19508.9|19500.4|19496.4|1581
1637269500000|2021-11-18 21:05:00|19509.8|19505.8|19509.8|19505.8|19512.9|19508.9|19506.7|19502.7|305
1637269800000|2021-11-18 21:10:00|19506.7|19502.7|19509.8|19505.8|19512.9|19508.9|19506.7|19502.7|512
1637270100000|2021-11-18 21:15:00|19508.3|19504.3|19509.8|19505.8|19512.9|19508.9|19506.7|19502.7|2537
1637270400000|2021-11-18 21:20:00|19508.3|19504.3|19506.7|19502.7|19509.8|19505.8|19503.6|19499.6|502
1637270700000|2021-11-18 21:25:00|19505.1|19501.1|19491.1|19487.1|19506.7|19502.7|19484.8|19480.8|507
1637271000000|2021-11-18 21:30:00|19494.2|19490.2|19494.2|19490.2|19495.8|19491.8|19487.9|19483.9|315
1637271300000|2021-11-18 21:35:00|19492.6|19488.6|19494.2|19490.2|19500.4|19496.4|19491.1|19487.1|198
1637271600000|2021-11-18 21:40:00|19497.3|19493.3|19484.8|19480.8|19497.3|19493.3|19481.7|19477.7|281
1637271900000|2021-11-18 21:45:00|19481.7|19477.7|19484.8|19480.8|19487.9|19483.9|19478.6|19474.6|121
1637272200000|2021-11-18 21:50:00|19483.3|19479.3|19481.7|19477.7|19487.9|19483.9|19481.7|19477.7|46
1637272500000|2021-11-18 21:55:00|19483.3|19479.3|19491.1|19487.1|19494.2|19490.2|19483.3|19479.3|193
1637276400000|2021-11-18 23:00:00|19478.6|19474.6|19481.7|19477.7|19489.5|19485.5|19478.6|19474.6|47
1637276700000|2021-11-18 23:05:00|19480.1|19476.1|19487.9|19483.9|19487.9|19483.9|19480.1|19476.1|33
1637277000000|2021-11-18 23:10:00|19486.4|19482.4|19478.6|19474.6|19486.4|19482.4|19478.6|19474.6|40
1637277300000|2021-11-18 23:15:00|19475.4|19471.4|19481.7|19477.7|19481.7|19477.7|19475.4|19471.4|70
1637277600000|2021-11-18 23:20:00|19480.1|19476.1|19480.1|19476.1|19480.1|19476.1|19478.6|19474.6|6
1637277900000|2021-11-18 23:25:00|19481.7|19477.7|19481.7|19477.7|19484.8|19480.8|19480.1|19476.1|5
1637278200000|2021-11-18 23:30:00|19483.3|19479.3|19483.3|19479.3|19484.8|19480.8|19481.7|19477.7|1
1637278500000|2021-11-18 23:35:00|19484.8|19480.8|19484.8|19480.8|19487.9|19483.9|19483.3|19479.3|16
1637278800000|2021-11-18 23:40:00|19483.3|19479.3|19487.9|19483.9|19491.1|19487.1|19483.3|19479.3|11
1637279100000|2021-11-18 23:45:00|19489.5|19485.5|19495.8|19491.8|19495.8|19491.8|19487.9|19483.9|8
1637279400000|2021-11-18 23:50:00|19494.2|19490.2|19492.6|19488.6|19497.3|19493.3|19491.1|19487.1|24
1637279700000|2021-11-18 23:55:00|19494.2|19490.2|19497.3|19493.3|19497.3|19493.3|19491.1|19487.1|15
1637280000000|2021-11-19 00:00:00|19498.9|19494.9|19497.3|19493.3|19503.6|19499.6|19495.8|19491.8|41
1637280300000|2021-11-19 00:05:00|19494.2|19490.2|19481.7|19477.7|19494.2|19490.2|19478.6|19474.6|43
1637280600000|2021-11-19 00:10:00|19480.1|19476.1|19487.9|19483.9|19491.1|19487.1|19480.1|19476.1|72
1637280900000|2021-11-19 00:15:00|19489.5|19485.5|19487.9|19483.9|19491.1|19487.1|19481.7|19477.7|41
1637281200000|2021-11-19 00:20:00|19491.1|19487.1|19491.1|19487.1|19491.1|19487.1|19487.9|19483.9|16
1637281500000|2021-11-19 00:25:00|19489.5|19485.5|19487.9|19483.9|19491.1|19487.1|19487.9|19483.9|24
1637281800000|2021-11-19 00:30:00|19484.8|19480.8|19484.8|19480.8|19484.8|19480.8|19480.1|19476.1|5
1637282100000|2021-11-19 00:35:00|19487.9|19483.9|19491.1|19487.1|19491.1|19487.1|19484.8|19480.8|40
1637282400000|2021-11-19 00:40:00|19494.2|19490.2|19489.5|19485.5|19494.2|19490.2|19487.9|19483.9|17
1637282700000|2021-11-19 00:45:00|19487.9|19483.9|19489.5|19485.5|19491.1|19487.1|19487.9|19483.9|17
1637283000000|2021-11-19 00:50:00|19487.9|19483.9|19487.9|19483.9|19487.9|19483.9|19487.9|19483.9|5
1637283600000|2021-11-19 01:00:00|19491.1|19487.1|19487.9|19483.9|19494.2|19490.2|19486.4|19482.4|21
1637283900000|2021-11-19 01:05:00|19486.4|19482.4|19487.9|19483.9|19491.1|19487.1|19481.7|19477.7|17
1637284200000|2021-11-19 01:10:00|19489.5|19485.5|19484.8|19480.8|19491.1|19487.1|19484.8|19480.8|11
1637284500000|2021-11-19 01:15:00|19486.4|19482.4|19481.7|19477.7|19487.9|19483.9|19481.7|19477.7|20
1637284800000|2021-11-19 01:20:00|19484.8|19480.8|19494.2|19490.2|19494.2|19490.2|19484.8|19480.8|50
1637285100000|2021-11-19 01:25:00|19492.6|19488.6|19491.1|19487.1|19494.2|19490.2|19487.9|19483.9|14
1637285400000|2021-11-19 01:30:00|19489.5|19485.5|19484.8|19480.8|19491.1|19487.1|19484.8|19480.8|20
1637285700000|2021-11-19 01:35:00|19481.7|19477.7|19484.8|19480.8|19484.8|19480.8|19481.7|19477.7|36
1637286000000|2021-11-19 01:40:00|19487.9|19483.9|19475.4|19471.4|19487.9|19483.9|19475.4|19471.4|78
1637286300000|2021-11-19 01:45:00|19478.6|19474.6|19475.4|19471.4|19478.6|19474.6|19466.1|19462.1|89
1637286600000|2021-11-19 01:50:00|19472.3|19468.3|19472.3|19468.3|19475.4|19471.4|19472.3|19468.3|35
1637286900000|2021-11-19 01:55:00|19470.8|19466.8|19466.1|19462.1|19470.8|19466.8|19459.8|19455.8|165
1637287200000|2021-11-19 02:00:00|19462.9|19458.9|19459.8|19455.8|19464.5|19460.5|19456.7|19452.7|100
1637287500000|2021-11-19 02:05:00|19456.7|19452.7|19462.9|19458.9|19466.1|19462.1|19456.7|19452.7|33
1637287800000|2021-11-19 02:10:00|19461.4|19457.4|19459.8|19455.8|19462.9|19458.9|19459.8|19455.8|16
1637288100000|2021-11-19 02:15:00|19461.4|19457.4|19466.1|19462.1|19466.1|19462.1|19459.8|19455.8|10
1637288400000|2021-11-19 02:20:00|19464.5|19460.5|19462.9|19458.9|19466.1|19462.1|19462.9|19458.9|2
1637288700000|2021-11-19 02:25:00|19466.1|19462.1|19462.9|19458.9|19467.6|19463.6|19462.9|19458.9|50
1637289000000|2021-11-19 02:30:00|19466.1|19462.1|19466.1|19462.1|19467.6|19463.6|19462.9|19458.9|65
1637289300000|2021-11-19 02:35:00|19462.9|19458.9|19466.1|19462.1|19467.6|19463.6|19462.9|19458.9|38
1637289600000|2021-11-19 02:40:00|19462.9|19458.9|19459.8|19455.8|19466.1|19462.1|19456.7|19452.7|47
1637289900000|2021-11-19 02:45:00|19458.3|19454.3|19458.3|19454.3|19459.8|19455.8|19456.7|19452.7|26
1637290200000|2021-11-19 02:50:00|19456.7|19452.7|19459.8|19455.8|19459.8|19455.8|19456.7|19452.7|24
1637290500000|2021-11-19 02:55:00|19462.9|19458.9|19456.7|19452.7|19462.9|19458.9|19455.1|19451.1|42
1637290800000|2021-11-19 03:00:00|19453.6|19449.6|19456.7|19452.7|19456.7|19452.7|19453.6|19449.6|28
1637291100000|2021-11-19 03:05:00|19455.1|19451.1|19447.3|19443.3|19456.7|19452.7|19442.6|19438.6|247
1637291400000|2021-11-19 03:10:00|19450.4|19446.4|19453.6|19449.6|19453.6|19449.6|19447.3|19443.3|41
1637291700000|2021-11-19 03:15:00|||||||||32
1637292000000|2021-11-19 03:20:00|19452|19448|19448.9|19444.9|19452|19448|19445.8|19441.8|73
1637292300000|2021-11-19 03:25:00|19447.3|19443.3|19448.9|19444.9|19453.6|19449.6|19447.3|19443.3|31
1637292600000|2021-11-19 03:30:00|19450.4|19446.4|19447.3|19443.3|19450.4|19446.4|19444.2|19440.2|48
1637292900000|2021-11-19 03:35:00|19445.8|19441.8|19452|19448|19453.6|19449.6|19444.2|19440.2|38
1637293200000|2021-11-19 03:40:00|19450.4|19446.4|19452|19448|19453.6|19449.6|19450.4|19446.4|20
1637293500000|2021-11-19 03:45:00|19450.4|19446.4|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|8
1637293800000|2021-11-19 03:50:00|19448.9|19444.9|19452|19448|19453.6|19449.6|19448.9|19444.9|16
1637294100000|2021-11-19 03:55:00|19453.6|19449.6|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|9
1637294400000|2021-11-19 04:00:00|19452|19448|19447.3|19443.3|19453.6|19449.6|19444.2|19440.2|79
1637294700000|2021-11-19 04:05:00|19448.9|19444.9|19453.6|19449.6|19456.7|19452.7|19447.3|19443.3|52
1637295000000|2021-11-19 04:10:00|19456.7|19452.7|19455.1|19451.1|19456.7|19452.7|19453.6|19449.6|27
1637295300000|2021-11-19 04:15:00|19456.7|19452.7|19456.7|19452.7|19456.7|19452.7|19452|19448|18
1637295600000|2021-11-19 04:20:00|19453.6|19449.6|19453.6|19449.6|19456.7|19452.7|19450.4|19446.4|44
1637295900000|2021-11-19 04:25:00|19455.1|19451.1|19453.6|19449.6|19456.7|19452.7|19453.6|19449.6|16
1637296200000|2021-11-19 04:30:00|19455.1|19451.1|19450.4|19446.4|19456.7|19452.7|19450.4|19446.4|17
1637296500000|2021-11-19 04:35:00|19453.6|19449.6|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|8
1637296800000|2021-11-19 04:40:00|19452|19448|19450.4|19446.4|19456.7|19452.7|19450.4|19446.4|12
1637297100000|2021-11-19 04:45:00|19452|19448|19452|19448|19452|19448|19452|19448|10
1637297400000|2021-11-19 04:50:00|19450.4|19446.4|19450.4|19446.4|19450.4|19446.4|19444.2|19440.2|16
1637297700000|2021-11-19 04:55:00|19448.9|19444.9|19453.6|19449.6|19453.6|19449.6|19447.3|19443.3|31
1637298000000|2021-11-19 05:00:00|19452|19448|19456.7|19452.7|19456.7|19452.7|19452|19448|19
1637298300000|2021-11-19 05:05:00|19453.6|19449.6|19456.7|19452.7|19456.7|19452.7|19453.6|19449.6|10
1637298600000|2021-11-19 05:10:00|19459.8|19455.8|19458.3|19454.3|19459.8|19455.8|19458.3|19454.3|16
1637298900000|2021-11-19 05:15:00|19459.8|19455.8|19459.8|19455.8|19459.8|19455.8|19459.8|19455.8|0
1637299200000|2021-11-19 05:20:00|19458.3|19454.3|19456.7|19452.7|19459.8|19455.8|19456.7|19452.7|26
1637299500000|2021-11-19 05:25:00|||||||||6
1637299800000|2021-11-19 05:30:00|19459.8|19455.8|19461.4|19457.4|19462.9|19458.9|19458.3|19454.3|119
1637300100000|2021-11-19 05:35:00|19462.9|19458.9|19459.8|19455.8|19462.9|19458.9|19459.8|19455.8|29
1637300400000|2021-11-19 05:40:00|19462.9|19458.9|19462.9|19458.9|19462.9|19458.9|19461.4|19457.4|22
1637300700000|2021-11-19 05:45:00|19461.4|19457.4|19459.8|19455.8|19462.9|19458.9|19459.8|19455.8|14
1637301000000|2021-11-19 05:50:00|19456.7|19452.7|19459.8|19455.8|19462.9|19458.9|19456.7|19452.7|53
1637301300000|2021-11-19 05:55:00|19456.7|19452.7|19469.2|19465.2|19469.2|19465.2|19456.7|19452.7|55
1637301600000|2021-11-19 06:00:00|19466.1|19462.1|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|51
1637301900000|2021-11-19 06:05:00|19459.8|19455.8|19462.9|19458.9|19462.9|19458.9|19459.8|19455.8|41
1637302200000|2021-11-19 06:10:00|19461.4|19457.4|19473.9|19469.9|19475.4|19471.4|19459.8|19455.8|151
1637302500000|2021-11-19 06:15:00|19475.4|19471.4|19472.3|19468.3|19475.4|19471.4|19472.3|19468.3|21
1637302800000|2021-11-19 06:20:00|19469.2|19465.2|19469.2|19465.2|19472.3|19468.3|19469.2|19465.2|128
1637303100000|2021-11-19 06:25:00|19466.1|19462.1|19469.2|19465.2|19472.3|19468.3|19466.1|19462.1|56
1637303400000|2021-11-19 06:30:00|19470.8|19466.8|19464.5|19460.5|19470.8|19466.8|19462.9|19458.9|33
1637303700000|2021-11-19 06:35:00|19462.9|19458.9|19466.1|19462.1|19466.1|19462.1|19462.9|19458.9|15
1637304000000|2021-11-19 06:40:00|19464.5|19460.5|19459.8|19455.8|19466.1|19462.1|19459.8|19455.8|76
1637304300000|2021-11-19 06:45:00|19461.4|19457.4|19456.7|19452.7|19462.9|19458.9|19456.7|19452.7|30
1637304600000|2021-11-19 06:50:00|19455.1|19451.1|19453.6|19449.6|19456.7|19452.7|19453.6|19449.6|18
1637304900000|2021-11-19 06:55:00|19455.1|19451.1|19456.7|19452.7|19456.7|19452.7|19453.6|19449.6|27
1637305200000|2021-11-19 07:00:00|19455.1|19451.1|19447.3|19443.3|19455.1|19451.1|19441.1|19437.1|90
1637305500000|2021-11-19 07:05:00|19448.9|19444.9|19459.8|19455.8|19459.8|19455.8|19447.3|19443.3|61
1637305800000|2021-11-19 07:10:00|19458.3|19454.3|19459.8|19455.8|19462.9|19458.9|19453.6|19449.6|100
1637306100000|2021-11-19 07:15:00|19456.7|19452.7|19456.7|19452.7|19462.9|19458.9|19453.6|19449.6|75
1637306400000|2021-11-19 07:20:00|19453.6|19449.6|19456.7|19452.7|19456.7|19452.7|19450.4|19446.4|84
1637306700000|2021-11-19 07:25:00|19453.6|19449.6|19441.1|19437.1|19456.7|19452.7|19437.9|19433.9|202
1637307000000|2021-11-19 07:30:00|19437.9|19433.9|19441.1|19437.1|19444.2|19440.2|19431.7|19427.7|173
1637307300000|2021-11-19 07:35:00|19444.2|19440.2|19434.8|19430.8|19444.2|19440.2|19428.6|19424.6|236
1637307600000|2021-11-19 07:40:00|19437.9|19433.9|19434.8|19430.8|19437.9|19433.9|19430.1|19426.1|82
1637307900000|2021-11-19 07:45:00|19431.7|19427.7|19425.4|19421.4|19431.7|19427.7|19425.4|19421.4|81
1637308200000|2021-11-19 07:50:00|19423.9|19419.9|19441.1|19437.1|19447.3|19443.3|19423.9|19419.9|155
1637308500000|2021-11-19 07:55:00|19437.9|19433.9|19453.6|19449.6|19453.6|19449.6|19434.8|19430.8|293
1637308800000|2021-11-19 08:00:00|19450.4|19446.4|19434.8|19430.8|19450.4|19446.4|19431.7|19427.7|113
1637309100000|2021-11-19 08:05:00|19436.4|19432.4|19425.4|19421.4|19437.9|19433.9|19425.4|19421.4|168
1637309400000|2021-11-19 08:10:00|19422.3|19418.3|19434.8|19430.8|19437.9|19433.9|19422.3|19418.3|130
1637309700000|2021-11-19 08:15:00|19436.4|19432.4|19428.6|19424.6|19437.9|19433.9|19425.4|19421.4|101
1637310000000|2021-11-19 08:20:00|19431.7|19427.7|19422.3|19418.3|19431.7|19427.7|19419.2|19415.2|67
1637310300000|2021-11-19 08:25:00|19420.8|19416.8|19414.5|19410.5|19422.3|19418.3|19409.8|19405.8|169
1637310600000|2021-11-19 08:30:00|19412.9|19408.9|19419.2|19415.2|19422.3|19418.3|19409.8|19405.8|89
1637310900000|2021-11-19 08:35:00|19420.8|19416.8|19416.1|19412.1|19422.3|19418.3|19412.9|19408.9|110
1637311200000|2021-11-19 08:40:00|19414.5|19410.5|19422.3|19418.3|19422.3|19418.3|19412.9|19408.9|72
1637311500000|2021-11-19 08:45:00|19425.4|19421.4|19431.7|19427.7|19431.7|19427.7|19422.3|19418.3|66
1637311800000|2021-11-19 08:50:00|19430.1|19426.1|19441.1|19437.1|19441.1|19437.1|19428.6|19424.6|199
1637312100000|2021-11-19 08:55:00|19442.6|19438.6|19442.6|19438.6|19448.9|19444.9|19441.1|19437.1|120
1637312400000|2021-11-19 09:00:00|19444.2|19440.2|19453.6|19449.6|19459.8|19455.8|19444.2|19440.2|250
1637312700000|2021-11-19 09:05:00|19456.7|19452.7|19453.6|19449.6|19456.7|19452.7|19450.4|19446.4|53
1637313000000|2021-11-19 09:10:00|19456.7|19452.7|19478.6|19474.6|19481.7|19477.7|19453.6|19449.6|177
1637313300000|2021-11-19 09:15:00|19477|19473|19494.2|19490.2|19497.3|19493.3|19477|19473|326
1637313600000|2021-11-19 09:20:00|19497.3|19493.3|19500.4|19496.4|19503.6|19499.6|19494.2|19490.2|177
1637313900000|2021-11-19 09:25:00|19498.9|19494.9|19564.5|19560.5|19591.1|19587.1|19497.3|19493.3|1220
1637314200000|2021-11-19 09:30:00|19566.1|19562.1|19581.7|19577.7|19587.9|19583.9|19559.8|19555.8|1259
1637314500000|2021-11-19 09:35:00|19587.9|19583.9|19600.4|19596.4|19612.9|19608.9|19578.6|19574.6|1500
1637314800000|2021-11-19 09:40:00|19603.6|19599.6|19597.3|19593.3|19612.9|19608.9|19597.3|19593.3|404
1637315100000|2021-11-19 09:45:00|19598.9|19594.9|19597.3|19593.3|19603.6|19599.6|19597.3|19593.3|462
1637315400000|2021-11-19 09:50:00|19595.8|19591.8|19591.1|19587.1|19600.4|19596.4|19587.9|19583.9|537
1637315700000|2021-11-19 09:55:00|19594.2|19590.2|19603.6|19599.6|19603.6|19599.6|19587.9|19583.9|565
1637316000000|2021-11-19 10:00:00|19606.7|19602.7|19612.9|19608.9|19616.1|19612.1|19597.3|19593.3|821
1637316300000|2021-11-19 10:05:00|19616.1|19612.1|19616.1|19612.1|19622.3|19618.3|19606.7|19602.7|649
1637316600000|2021-11-19 10:10:00|19619.2|19615.2|19619.2|19615.2|19622.3|19618.3|19609.8|19605.8|473
1637316900000|2021-11-19 10:15:00|19616.1|19612.1|19606.7|19602.7|19616.1|19612.1|19603.6|19599.6|447
1637317200000|2021-11-19 10:20:00|19609.8|19605.8|19609.8|19605.8|19616.1|19612.1|19606.7|19602.7|437
1637317500000|2021-11-19 10:25:00|19608.3|19604.3|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|271
1637317800000|2021-11-19 10:30:00|19609.8|19605.8|19606.7|19602.7|19609.8|19605.8|19602|19598|312
1637318100000|2021-11-19 10:35:00|19605.1|19601.1|19597.3|19593.3|19606.7|19602.7|19591.1|19587.1|503
1637318400000|2021-11-19 10:40:00|19595.8|19591.8|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|218
1637318700000|2021-11-19 10:45:00|19600.4|19596.4|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|310
1637319000000|2021-11-19 10:50:00|19609.8|19605.8|19609.8|19605.8|19616.1|19612.1|19606.7|19602.7|206
1637319300000|2021-11-19 10:55:00|19606.7|19602.7|19600.4|19596.4|19609.8|19605.8|19597.3|19593.3|389
1637319600000|2021-11-19 11:00:00|19598.9|19594.9|19616.1|19612.1|19616.1|19612.1|19597.3|19593.3|249
1637319900000|2021-11-19 11:05:00|19617.6|19613.6|19616.1|19612.1|19619.2|19615.2|19616.1|19612.1|147
1637320200000|2021-11-19 11:10:00|19619.2|19615.2|19619.2|19615.2|19625.4|19621.4|19617.6|19613.6|185
1637320500000|2021-11-19 11:15:00|19622.3|19618.3|19628.6|19624.6|19634.8|19630.8|19619.2|19615.2|223
1637320800000|2021-11-19 11:20:00|19631.7|19627.7|19619.2|19615.2|19631.7|19627.7|19616.1|19612.1|283
1637321100000|2021-11-19 11:25:00|19616.1|19612.1|19625.4|19621.4|19625.4|19621.4|19616.1|19612.1|171
1637321400000|2021-11-19 11:30:00|19628.6|19624.6|19647.3|19643.3|19647.3|19643.3|19622.3|19618.3|349
1637321700000|2021-11-19 11:35:00|19644.2|19640.2|19653.6|19649.6|19653.6|19649.6|19631.7|19627.7|418
1637322000000|2021-11-19 11:40:00|19652|19648|19637.9|19633.9|19653.6|19649.6|19637.9|19633.9|320
1637322300000|2021-11-19 11:45:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|215
1637322600000|2021-11-19 11:50:00|19647.3|19643.3|19662.9|19658.9|19669.2|19665.2|19647.3|19643.3|381
1637322900000|2021-11-19 11:55:00|19659.8|19655.8|19662.9|19658.9|19675.4|19671.4|19659.8|19655.8|596
1637323200000|2021-11-19 12:00:00|19666.1|19662.1|19675.4|19671.4|19675.4|19671.4|19659.8|19655.8|421
1637323500000|2021-11-19 12:05:00|19672.3|19668.3|19662.9|19658.9|19675.4|19671.4|19656.7|19652.7|600
1637323800000|2021-11-19 12:10:00|19666.1|19662.1|19644.2|19640.2|19669.2|19665.2|19644.2|19640.2|376
1637324100000|2021-11-19 12:15:00|19641.1|19637.1|19634.8|19630.8|19641.1|19637.1|19628.6|19624.6|659
1637324400000|2021-11-19 12:20:00|19631.7|19627.7|19648.9|19644.9|19650.4|19646.4|19631.7|19627.7|321
1637324700000|2021-11-19 12:25:00|19647.3|19643.3|19644.2|19640.2|19653.6|19649.6|19641.1|19637.1|259
1637325000000|2021-11-19 12:30:00|19647.3|19643.3|19672.3|19668.3|19675.4|19671.4|19647.3|19643.3|542
1637325300000|2021-11-19 12:35:00|19675.4|19671.4|19672.3|19668.3|19681.7|19677.7|19666.1|19662.1|568
1637325600000|2021-11-19 12:40:00|19675.4|19671.4|19687.9|19683.9|19700.4|19696.4|19672.3|19668.3|594
1637325900000|2021-11-19 12:45:00|19689.5|19685.5|19697.3|19693.3|19712.9|19708.9|19687.9|19683.9|820
1637326200000|2021-11-19 12:50:00|19694.2|19690.2|19659.8|19655.8|19703.6|19699.6|19659.8|19655.8|628
1637326500000|2021-11-19 12:55:00|19662.9|19658.9|19650.4|19646.4|19666.1|19662.1|19650.4|19646.4|576
1637326800000|2021-11-19 13:00:00|19647.3|19643.3|19650.4|19646.4|19664.5|19660.5|19644.2|19640.2|1854
1637327100000|2021-11-19 13:05:00|19647.3|19643.3|19631.7|19627.7|19653.6|19649.6|19628.6|19624.6|659
1637327400000|2021-11-19 13:10:00|19634.8|19630.8|19628.6|19624.6|19641.1|19637.1|19616.1|19612.1|743
1637327700000|2021-11-19 13:15:00|19631.7|19627.7|19641.1|19637.1|19641.1|19637.1|19622.3|19618.3|425
1637328000000|2021-11-19 13:20:00|19644.2|19640.2|19622.3|19618.3|19656.7|19652.7|19622.3|19618.3|983
1637328300000|2021-11-19 13:25:00|19623.9|19619.9|19622.3|19618.3|19639.5|19635.5|19619.2|19615.2|1191
1637328600000|2021-11-19 13:30:00|19620.8|19616.8|19612.9|19608.9|19628.6|19624.6|19609.8|19605.8|636
1637328900000|2021-11-19 13:35:00|19611.4|19607.4|19628.6|19624.6|19631.7|19627.7|19603.6|19599.6|601
1637329200000|2021-11-19 13:40:00|19625.4|19621.4|19631.7|19627.7|19634.8|19630.8|19606.7|19602.7|1445
1637329500000|2021-11-19 13:45:00|19634.8|19630.8|19619.2|19615.2|19634.8|19630.8|19609.8|19605.8|691
1637329800000|2021-11-19 13:50:00|19616.1|19612.1|19625.4|19621.4|19634.8|19630.8|19603.6|19599.6|1148
1637330100000|2021-11-19 13:55:00|19627|19623|19656.7|19652.7|19656.7|19652.7|19622.3|19618.3|1025
1637330400000|2021-11-19 14:00:00|19653.6|19649.6|19659.8|19655.8|19669.2|19665.2|19653.6|19649.6|1589
1637330700000|2021-11-19 14:05:00|19661.4|19657.4|19678.6|19674.6|19681.7|19677.7|19661.4|19657.4|970
1637331000000|2021-11-19 14:10:00|19681.7|19677.7|19641.1|19637.1|19684.8|19680.8|19637.9|19633.9|1233
1637331300000|2021-11-19 14:15:00|19642.6|19638.6|19581.7|19577.7|19642.6|19638.6|19559.8|19555.8|2795
1637331600000|2021-11-19 14:20:00|19578.6|19574.6|19612.9|19608.9|19622.3|19618.3|19578.6|19574.6|1249
1637331900000|2021-11-19 14:25:00|19606.7|19602.7|19612.9|19608.9|19625.4|19621.4|19594.2|19590.2|1042
1637332200000|2021-11-19 14:30:00|19616.1|19612.1|19614.5|19610.5|19634.8|19630.8|19612.9|19608.9|6668
1637332500000|2021-11-19 14:35:00|19612.9|19608.9|19653.6|19649.6|19659.8|19655.8|19612.9|19608.9|840
1637332800000|2021-11-19 14:40:00|19655.1|19651.1|19647.3|19643.3|19659.8|19655.8|19634.8|19630.8|1230
1637333100000|2021-11-19 14:45:00|19650.4|19646.4|19641.1|19637.1|19662.9|19658.9|19637.9|19633.9|1322
1637333400000|2021-11-19 14:50:00|19637.9|19633.9|19647.3|19643.3|19653.6|19649.6|19631.7|19627.7|796
1637333700000|2021-11-19 14:55:00|19644.2|19640.2|19669.2|19665.2|19672.3|19668.3|19637.9|19633.9|1194
1637334000000|2021-11-19 15:00:00|19670.8|19666.8|19653.6|19649.6|19681.7|19677.7|19634.8|19630.8|992
1637334300000|2021-11-19 15:05:00|19656.7|19652.7|19639.5|19635.5|19659.8|19655.8|19634.8|19630.8|2150
1637334600000|2021-11-19 15:10:00|19641.1|19637.1|19655.1|19651.1|19656.7|19652.7|19631.7|19627.7|917
1637334900000|2021-11-19 15:15:00|19656.7|19652.7|19672.3|19668.3|19672.3|19668.3|19650.4|19646.4|1354
1637335200000|2021-11-19 15:20:00|19673.9|19669.9|19666.1|19662.1|19680.1|19676.1|19666.1|19662.1|1092
1637335500000|2021-11-19 15:25:00|19662.9|19658.9|19672.3|19668.3|19675.4|19671.4|19650.4|19646.4|1066
1637335800000|2021-11-19 15:30:00|19673.9|19669.9|19691.1|19687.1|19694.2|19690.2|19669.2|19665.2|2936
1637336100000|2021-11-19 15:35:00|19692.6|19688.6|19697.3|19693.3|19703.6|19699.6|19678.6|19674.6|855
1637336400000|2021-11-19 15:40:00|19694.2|19690.2|19700.4|19696.4|19703.6|19699.6|19687.9|19683.9|1195
1637336700000|2021-11-19 15:45:00|19703.6|19699.6|19672.3|19668.3|19703.6|19699.6|19656.7|19652.7|1347
1637337000000|2021-11-19 15:50:00|19670.8|19666.8|19684.8|19680.8|19687.9|19683.9|19659.8|19655.8|1319
1637337300000|2021-11-19 15:55:00|19687.9|19683.9|19700.4|19696.4|19706.7|19702.7|19684.8|19680.8|1869
1637337600000|2021-11-19 16:00:00|19703.6|19699.6|19691.1|19687.1|19706.7|19702.7|19684.8|19680.8|683
1637337900000|2021-11-19 16:05:00|19692.6|19688.6|19697.3|19693.3|19700.4|19696.4|19691.1|19687.1|659
1637338200000|2021-11-19 16:10:00|19694.2|19690.2|19695.8|19691.8|19700.4|19696.4|19684.8|19680.8|6145
1637338500000|2021-11-19 16:15:00|19697.3|19693.3|19672.3|19668.3|19697.3|19693.3|19670.8|19666.8|3775
1637338800000|2021-11-19 16:20:00|19678.6|19674.6|19687.9|19683.9|19687.9|19683.9|19669.2|19665.2|2754
1637339100000|2021-11-19 16:25:00|19691.1|19687.1|19712.9|19708.9|19712.9|19708.9|19678.6|19674.6|787
1637339400000|2021-11-19 16:30:00|19716.1|19712.1|19709.8|19705.8|19719.2|19715.2|19706.7|19702.7|697
1637339700000|2021-11-19 16:35:00|19706.7|19702.7|19703.6|19699.6|19711.4|19707.4|19703.6|19699.6|471
1637340000000|2021-11-19 16:40:00|19700.4|19696.4|19706.7|19702.7|19709.8|19705.8|19694.2|19690.2|721
1637340300000|2021-11-19 16:45:00|19703.6|19699.6|19716.1|19712.1|19716.1|19712.1|19703.6|19699.6|666
1637340600000|2021-11-19 16:50:00|19717.6|19713.6|19700.4|19696.4|19725.4|19721.4|19700.4|19696.4|4422
1637340900000|2021-11-19 16:55:00|19702|19698|19706.7|19702.7|19719.2|19715.2|19697.3|19693.3|629
1637341200000|2021-11-19 17:00:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|623
1637341500000|2021-11-19 17:05:00|19708.3|19704.3|19706.7|19702.7|19712.9|19708.9|19706.7|19702.7|3236
1637341800000|2021-11-19 17:10:00|19700.4|19696.4|19678.6|19674.6|19700.4|19696.4|19678.6|19674.6|4075
1637342100000|2021-11-19 17:15:00|19681.7|19677.7|19697.3|19693.3|19700.4|19696.4|19681.7|19677.7|1360
1637342400000|2021-11-19 17:20:00|19695.8|19691.8|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|1273
1637342700000|2021-11-19 17:25:00|19703.6|19699.6|19698.9|19694.9|19703.6|19699.6|19694.2|19690.2|670
1637343000000|2021-11-19 17:30:00|19700.4|19696.4|19706.7|19702.7|19708.3|19704.3|19697.3|19693.3|475
1637343300000|2021-11-19 17:35:00|19709.8|19705.8|19691.1|19687.1|19716.1|19712.1|19691.1|19687.1|877
1637343600000|2021-11-19 17:40:00|19687.9|19683.9|19684.8|19680.8|19694.2|19690.2|19672.3|19668.3|1325
1637343900000|2021-11-19 17:45:00|19686.4|19682.4|19675.4|19671.4|19691.1|19687.1|19672.3|19668.3|3794
1637344200000|2021-11-19 17:50:00|19678.6|19674.6|19684.8|19680.8|19694.2|19690.2|19678.6|19674.6|1519
1637344500000|2021-11-19 17:55:00|19681.7|19677.7|19684.8|19680.8|19691.1|19687.1|19678.6|19674.6|2365
1637344800000|2021-11-19 18:00:00|19681.7|19677.7|19678.6|19674.6|19684.8|19680.8|19672.3|19668.3|1152
1637345100000|2021-11-19 18:05:00|19681.7|19677.7|19687.9|19683.9|19691.1|19687.1|19681.7|19677.7|1659
1637345400000|2021-11-19 18:10:00|19689.5|19685.5|19697.3|19693.3|19700.4|19696.4|19684.8|19680.8|719
1637345700000|2021-11-19 18:15:00|19694.2|19690.2|19694.2|19690.2|19695.8|19691.8|19678.6|19674.6|10607
1637346000000|2021-11-19 18:20:00|19692.6|19688.6|19703.6|19699.6|19703.6|19699.6|19692.6|19688.6|587
1637346300000|2021-11-19 18:25:00|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|449
1637346600000|2021-11-19 18:30:00|19697.3|19693.3|19709.8|19705.8|19712.9|19708.9|19697.3|19693.3|565
1637346900000|2021-11-19 18:35:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19703.6|19699.6|1188
1637347200000|2021-11-19 18:40:00|19716.1|19712.1|19712.9|19708.9|19722.3|19718.3|19706.7|19702.7|3078
1637347500000|2021-11-19 18:45:00|19711.4|19707.4|19722.3|19718.3|19728.6|19724.6|19706.7|19702.7|589
1637347800000|2021-11-19 18:50:00|19720.8|19716.8|19722.3|19718.3|19734.8|19730.8|19720.8|19716.8|769
1637348100000|2021-11-19 18:55:00|19723.9|19719.9|19719.2|19715.2|19728.6|19724.6|19719.2|19715.2|581
1637348400000|2021-11-19 19:00:00|19722.3|19718.3|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|600
1637348700000|2021-11-19 19:05:00|19719.2|19715.2|19703.6|19699.6|19725.4|19721.4|19702|19698|946
1637349000000|2021-11-19 19:10:00|19706.7|19702.7|19700.4|19696.4|19709.8|19705.8|19700.4|19696.4|719
1637349300000|2021-11-19 19:15:00|19703.6|19699.6|19712.9|19708.9|19712.9|19708.9|19702|19698|976
1637349600000|2021-11-19 19:20:00|19709.8|19705.8|19719.2|19715.2|19722.3|19718.3|19706.7|19702.7|964
1637349900000|2021-11-19 19:25:00|19716.1|19712.1|19712.9|19708.9|19722.3|19718.3|19712.9|19708.9|432
1637350200000|2021-11-19 19:30:00|19709.8|19705.8|19709.8|19705.8|19716.1|19712.1|19709.8|19705.8|890
1637350500000|2021-11-19 19:35:00|19706.7|19702.7|19712.9|19708.9|19712.9|19708.9|19703.6|19699.6|480
1637350800000|2021-11-19 19:40:00|19711.4|19707.4|19719.2|19715.2|19722.3|19718.3|19709.8|19705.8|9614
1637351100000|2021-11-19 19:45:00|19722.3|19718.3|19709.8|19705.8|19722.3|19718.3|19709.8|19705.8|691
1637351400000|2021-11-19 19:50:00|19712.9|19708.9|19706.7|19702.7|19716.1|19712.1|19703.6|19699.6|635
1637351700000|2021-11-19 19:55:00|19709.8|19705.8|19712.9|19708.9|19719.2|19715.2|19706.7|19702.7|1660
1637352000000|2021-11-19 20:00:00|19709.8|19705.8|19694.2|19690.2|19712.9|19708.9|19691.1|19687.1|988
1637352300000|2021-11-19 20:05:00|19695.8|19691.8|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|881
1637352600000|2021-11-19 20:10:00|19691.1|19687.1|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|605
1637352900000|2021-11-19 20:15:00|19697.3|19693.3|19691.1|19687.1|19698.9|19694.9|19691.1|19687.1|2286
1637353200000|2021-11-19 20:20:00|19694.2|19690.2|19683.3|19679.3|19694.2|19690.2|19683.3|19679.3|500
1637353500000|2021-11-19 20:25:00|19681.7|19677.7|19687.9|19683.9|19691.1|19687.1|19681.7|19677.7|4211
1637353800000|2021-11-19 20:30:00|19691.1|19687.1|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|420
1637354100000|2021-11-19 20:35:00|19691.1|19687.1|19672.3|19668.3|19691.1|19687.1|19672.3|19668.3|624
1637354400000|2021-11-19 20:40:00|19673.9|19669.9|19681.7|19677.7|19687.9|19683.9|19672.3|19668.3|484
1637354700000|2021-11-19 20:45:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|426
1637355000000|2021-11-19 20:50:00|19686.4|19682.4|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|563
1637355300000|2021-11-19 20:55:00|19694.2|19690.2|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|1204
1637355600000|2021-11-19 21:00:00|19703.6|19699.6|19717.6|19713.6|19719.2|19715.2|19700.4|19696.4|846
1637355900000|2021-11-19 21:05:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|411
1637356200000|2021-11-19 21:10:00|19714.5|19710.5|19709.8|19705.8|19716.1|19712.1|19703.6|19699.6|1165
1637356500000|2021-11-19 21:15:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|160
1637356800000|2021-11-19 21:20:00|19708.3|19704.3|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|261
1637357100000|2021-11-19 21:25:00|19706.7|19702.7|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|607
1637357400000|2021-11-19 21:30:00|19703.6|19699.6|19697.3|19693.3|19709.8|19705.8|19697.3|19693.3|309
1637357700000|2021-11-19 21:35:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19687.9|19683.9|284
1637358000000|2021-11-19 21:40:00|19694.2|19690.2|19694.2|19690.2|19700.4|19696.4|19694.2|19690.2|661
1637358300000|2021-11-19 21:45:00|19691.1|19687.1|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|67
1637358600000|2021-11-19 21:50:00|19687.9|19683.9|19669.2|19665.2|19691.1|19687.1|19666.1|19662.1|472
1637358900000|2021-11-19 21:55:00|19670.8|19666.8|19692.6|19688.6|19692.6|19688.6|19669.2|19665.2|147
1637535600000|2021-11-21 23:00:00|19684.8|19680.8|19681.7|19677.7|19684.8|19680.8|19669.2|19665.2|248
1637535900000|2021-11-21 23:05:00|19680.1|19676.1|19677|19673|19684.8|19680.8|19675.4|19671.4|84
1637536200000|2021-11-21 23:10:00|19678.6|19674.6|19675.4|19671.4|19680.1|19676.1|19666.1|19662.1|71
1637536500000|2021-11-21 23:15:00|19673.9|19669.9|19678.6|19674.6|19678.6|19674.6|19673.9|19669.9|50
1637536800000|2021-11-21 23:20:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19670.8|19666.8|105
1637537100000|2021-11-21 23:25:00|19672.3|19668.3|19666.1|19662.1|19675.4|19671.4|19666.1|19662.1|59
1637537400000|2021-11-21 23:30:00|19667.6|19663.6|19672.3|19668.3|19672.3|19668.3|19662.9|19658.9|79
1637537700000|2021-11-21 23:35:00|19669.2|19665.2|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|81
1637538000000|2021-11-21 23:40:00|19673.9|19669.9|19678.6|19674.6|19678.6|19674.6|19669.2|19665.2|49
1637538300000|2021-11-21 23:45:00|19675.4|19671.4|19675.4|19671.4|19681.7|19677.7|19675.4|19671.4|31
1637538600000|2021-11-21 23:50:00|19673.9|19669.9|19670.8|19666.8|19678.6|19674.6|19667.6|19663.6|165
1637538900000|2021-11-21 23:55:00|19669.2|19665.2|19666.1|19662.1|19672.3|19668.3|19662.9|19658.9|54
1637539200000|2021-11-22 00:00:00|19667.6|19663.6|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|106
1637539500000|2021-11-22 00:05:00|19670.8|19666.8|19675.4|19671.4|19675.4|19671.4|19670.8|19666.8|75
1637539800000|2021-11-22 00:10:00|19678.6|19674.6|19672.3|19668.3|19678.6|19674.6|19670.8|19666.8|31
1637540100000|2021-11-22 00:15:00|19670.8|19666.8|19659.8|19655.8|19673.9|19669.9|19656.7|19652.7|107
1637540400000|2021-11-22 00:20:00|19656.7|19652.7|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|124
1637540700000|2021-11-22 00:25:00|19658.3|19654.3|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|60
1637541000000|2021-11-22 00:30:00|19661.4|19657.4|19658.3|19654.3|19666.1|19662.1|19656.7|19652.7|24
1637541300000|2021-11-22 00:35:00|19656.7|19652.7|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|44
1637541600000|2021-11-22 00:40:00|19650.4|19646.4|19653.6|19649.6|19656.7|19652.7|19650.4|19646.4|22
1637541900000|2021-11-22 00:45:00|19650.4|19646.4|19655.1|19651.1|19656.7|19652.7|19648.9|19644.9|36
1637542200000|2021-11-22 00:50:00|19653.6|19649.6|19658.3|19654.3|19659.8|19655.8|19653.6|19649.6|13
1637542500000|2021-11-22 00:55:00|19656.7|19652.7|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|43
1637542800000|2021-11-22 01:00:00|19661.4|19657.4|19658.3|19654.3|19662.9|19658.9|19656.7|19652.7|109
1637543100000|2021-11-22 01:05:00|19656.7|19652.7|19662.9|19658.9|19666.1|19662.1|19656.7|19652.7|42
1637543400000|2021-11-22 01:10:00|19661.4|19657.4|19662.9|19658.9|19669.2|19665.2|19661.4|19657.4|16
1637543700000|2021-11-22 01:15:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19653.6|19649.6|40
1637544000000|2021-11-22 01:20:00|19658.3|19654.3|19656.7|19652.7|19662.9|19658.9|19655.1|19651.1|387
1637544300000|2021-11-22 01:25:00|19653.6|19649.6|19647.3|19643.3|19658.3|19654.3|19647.3|19643.3|306
1637544600000|2021-11-22 01:30:00|19650.4|19646.4|19653.6|19649.6|19656.7|19652.7|19647.3|19643.3|89
1637544900000|2021-11-22 01:35:00|19655.1|19651.1|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|70
1637545200000|2021-11-22 01:40:00|19648.9|19644.9|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|52
1637545500000|2021-11-22 01:45:00|19653.6|19649.6|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|27
1637545800000|2021-11-22 01:50:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|35
1637546100000|2021-11-22 01:55:00|19653.6|19649.6|19647.3|19643.3|19653.6|19649.6|19647.3|19643.3|37
1637546400000|2021-11-22 02:00:00|19648.9|19644.9|19653.6|19649.6|19656.7|19652.7|19647.3|19643.3|159
1637546700000|2021-11-22 02:05:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|34
1637547000000|2021-11-22 02:10:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|46
1637547300000|2021-11-22 02:15:00|19650.4|19646.4|19641.1|19637.1|19650.4|19646.4|19637.9|19633.9|28
1637547600000|2021-11-22 02:20:00|19639.5|19635.5|19634.8|19630.8|19641.1|19637.1|19631.7|19627.7|65
1637547900000|2021-11-22 02:25:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|33
1637548200000|2021-11-22 02:30:00|19641.1|19637.1|19647.3|19643.3|19647.3|19643.3|19637.9|19633.9|39
1637548500000|2021-11-22 02:35:00|19645.8|19641.8|19645.8|19641.8|19647.3|19643.3|19644.2|19640.2|16
1637548800000|2021-11-22 02:40:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|43
1637549100000|2021-11-22 02:45:00|19653.6|19649.6|19673.9|19669.9|19673.9|19669.9|19650.4|19646.4|316
1637549400000|2021-11-22 02:50:00|19675.4|19671.4|19687.9|19683.9|19687.9|19683.9|19675.4|19671.4|230
1637549700000|2021-11-22 02:55:00|19686.4|19682.4|19675.4|19671.4|19686.4|19682.4|19675.4|19671.4|190
1637550000000|2021-11-22 03:00:00|19672.3|19668.3|19672.3|19668.3|19677|19673|19670.8|19666.8|41
1637550300000|2021-11-22 03:05:00|19670.8|19666.8|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|23
1637550600000|2021-11-22 03:10:00|19670.8|19666.8|19672.3|19668.3|19672.3|19668.3|19670.8|19666.8|4
1637550900000|2021-11-22 03:15:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|11
1637551200000|2021-11-22 03:20:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19670.8|19666.8|62
1637551500000|2021-11-22 03:25:00|19673.9|19669.9|19666.1|19662.1|19675.4|19671.4|19666.1|19662.1|35
1637551800000|2021-11-22 03:30:00|19667.6|19663.6|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|16
1637552100000|2021-11-22 03:35:00|||||||||13
1637552400000|2021-11-22 03:40:00|19666.1|19662.1|19669.2|19665.2|19669.2|19665.2|19666.1|19662.1|112
1637552700000|2021-11-22 03:45:00|19672.3|19668.3|19670.8|19666.8|19675.4|19671.4|19669.2|19665.2|38
1637553000000|2021-11-22 03:50:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|21
1637553300000|2021-11-22 03:55:00|19670.8|19666.8|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|31
1637553600000|2021-11-22 04:00:00|19670.8|19666.8|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|31
1637553900000|2021-11-22 04:05:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19669.2|19665.2|16
1637554200000|2021-11-22 04:10:00|19667.6|19663.6|19664.5|19660.5|19669.2|19665.2|19662.9|19658.9|16
1637554500000|2021-11-22 04:15:00|19666.1|19662.1|19669.2|19665.2|19672.3|19668.3|19662.9|19658.9|65
1637554800000|2021-11-22 04:20:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|67
1637555100000|2021-11-22 04:25:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|36
1637555400000|2021-11-22 04:30:00|19659.8|19655.8|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|40
1637555700000|2021-11-22 04:35:00|19656.7|19652.7|19659.8|19655.8|19659.8|19655.8|19656.7|19652.7|39
1637556000000|2021-11-22 04:40:00|19661.4|19657.4|19656.7|19652.7|19661.4|19657.4|19656.7|19652.7|45
1637556300000|2021-11-22 04:45:00|19658.3|19654.3|19656.7|19652.7|19659.8|19655.8|19656.7|19652.7|11
1637556600000|2021-11-22 04:50:00|19658.3|19654.3|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|24
1637556900000|2021-11-22 04:55:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|21
1637557200000|2021-11-22 05:00:00|19664.5|19660.5|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|9
1637557500000|2021-11-22 05:05:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|27
1637557800000|2021-11-22 05:10:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19662.9|19658.9|17
1637558100000|2021-11-22 05:15:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19667.6|19663.6|9
1637558400000|2021-11-22 05:20:00|19673.9|19669.9|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|9
1637558700000|2021-11-22 05:25:00|19675.4|19671.4|19681.7|19677.7|19681.7|19677.7|19675.4|19671.4|20
1637559000000|2021-11-22 05:30:00|19683.3|19679.3|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|51
1637559300000|2021-11-22 05:35:00|19683.3|19679.3|19684.8|19680.8|19686.4|19682.4|19681.7|19677.7|35
1637559600000|2021-11-22 05:40:00|19687.9|19683.9|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|30
1637559900000|2021-11-22 05:45:00|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|19678.6|19674.6|38
1637560200000|2021-11-22 05:50:00|19684.8|19680.8|19687.9|19683.9|19691.1|19687.1|19681.7|19677.7|69
1637560500000|2021-11-22 05:55:00|19689.5|19685.5|19691.1|19687.1|19691.1|19687.1|19687.9|19683.9|23
1637560800000|2021-11-22 06:00:00|19689.5|19685.5|19681.7|19677.7|19691.1|19687.1|19681.7|19677.7|590
1637561100000|2021-11-22 06:05:00|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|37
1637561400000|2021-11-22 06:10:00|19675.4|19671.4|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|62
1637561700000|2021-11-22 06:15:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|58
1637562000000|2021-11-22 06:20:00|19667.6|19663.6|19666.1|19662.1|19667.6|19663.6|19662.9|19658.9|54
1637562300000|2021-11-22 06:25:00|19664.5|19660.5|19659.8|19655.8|19669.2|19665.2|19659.8|19655.8|96
1637562600000|2021-11-22 06:30:00|19658.3|19654.3|19662.9|19658.9|19666.1|19662.1|19658.3|19654.3|45
1637562900000|2021-11-22 06:35:00|19659.8|19655.8|19661.4|19657.4|19666.1|19662.1|19656.7|19652.7|100
1637563200000|2021-11-22 06:40:00|19662.9|19658.9|19664.5|19660.5|19666.1|19662.1|19656.7|19652.7|63
1637563500000|2021-11-22 06:45:00|19666.1|19662.1|19669.2|19665.2|19673.9|19669.9|19666.1|19662.1|50
1637563800000|2021-11-22 06:50:00|19670.8|19666.8|19662.9|19658.9|19672.3|19668.3|19662.9|19658.9|36
1637564100000|2021-11-22 06:55:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|36
1637564400000|2021-11-22 07:00:00|19666.1|19662.1|19669.2|19665.2|19669.2|19665.2|19652|19648|177
1637564700000|2021-11-22 07:05:00|19670.8|19666.8|19666.1|19662.1|19672.3|19668.3|19653.6|19649.6|115
1637565000000|2021-11-22 07:10:00|19664.5|19660.5|19662.9|19658.9|19669.2|19665.2|19658.3|19654.3|87
1637565300000|2021-11-22 07:15:00|19664.5|19660.5|19650.4|19646.4|19666.1|19662.1|19650.4|19646.4|137
1637565600000|2021-11-22 07:20:00|19647.3|19643.3|19659.8|19655.8|19659.8|19655.8|19647.3|19643.3|166
1637565900000|2021-11-22 07:25:00|19658.3|19654.3|19656.7|19652.7|19666.1|19662.1|19650.4|19646.4|303
1637566200000|2021-11-22 07:30:00|19655.1|19651.1|19653.6|19649.6|19662.9|19658.9|19650.4|19646.4|262
1637566500000|2021-11-22 07:35:00|19656.7|19652.7|19653.6|19649.6|19661.4|19657.4|19650.4|19646.4|1459
1637566800000|2021-11-22 07:40:00|19655.1|19651.1|19653.6|19649.6|19662.9|19658.9|19650.4|19646.4|111
1637567100000|2021-11-22 07:45:00|19650.4|19646.4|19648.9|19644.9|19650.4|19646.4|19644.2|19640.2|161
1637567400000|2021-11-22 07:50:00|19647.3|19643.3|19662.9|19658.9|19666.1|19662.1|19644.2|19640.2|280
1637567700000|2021-11-22 07:55:00|19666.1|19662.1|19691.1|19687.1|19694.2|19690.2|19666.1|19662.1|307
1637568000000|2021-11-22 08:00:00|19694.2|19690.2|19672.3|19668.3|19694.2|19690.2|19666.1|19662.1|303
1637568300000|2021-11-22 08:05:00|19673.9|19669.9|19700.4|19696.4|19706.7|19702.7|19673.9|19669.9|345
1637568600000|2021-11-22 08:10:00|19702|19698|19706.7|19702.7|19716.1|19712.1|19697.3|19693.3|306
1637568900000|2021-11-22 08:15:00|19705.1|19701.1|19691.1|19687.1|19706.7|19702.7|19687.9|19683.9|246
1637569200000|2021-11-22 08:20:00|19692.6|19688.6|19686.4|19682.4|19700.4|19696.4|19678.6|19674.6|244
1637569500000|2021-11-22 08:25:00|19687.9|19683.9|19697.3|19693.3|19702|19698|19684.8|19680.8|607
1637569800000|2021-11-22 08:30:00|19700.4|19696.4|19706.7|19702.7|19712.9|19708.9|19700.4|19696.4|415
1637570100000|2021-11-22 08:35:00|19709.8|19705.8|19706.7|19702.7|19717.6|19713.6|19700.4|19696.4|300
1637570400000|2021-11-22 08:40:00|19709.8|19705.8|19700.4|19696.4|19709.8|19705.8|19692.6|19688.6|190
1637570700000|2021-11-22 08:45:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|158
1637571000000|2021-11-22 08:50:00|19691.1|19687.1|19716.1|19712.1|19716.1|19712.1|19691.1|19687.1|208
1637571300000|2021-11-22 08:55:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19709.8|19705.8|151
1637571600000|2021-11-22 09:00:00|19716.1|19712.1|19727|19723|19731.7|19727.7|19709.8|19705.8|172
1637571900000|2021-11-22 09:05:00|19728.6|19724.6|19725.4|19721.4|19734.8|19730.8|19722.3|19718.3|133
1637572200000|2021-11-22 09:10:00|19727|19723|19703.6|19699.6|19731.7|19727.7|19703.6|19699.6|277
1637572500000|2021-11-22 09:15:00|19700.4|19696.4|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|205
1637572800000|2021-11-22 09:20:00|19700.4|19696.4|19691.1|19687.1|19700.4|19696.4|19691.1|19687.1|81
1637573100000|2021-11-22 09:25:00|19687.9|19683.9|19681.7|19677.7|19691.1|19687.1|19675.4|19671.4|164
1637573400000|2021-11-22 09:30:00|19680.1|19676.1|19666.1|19662.1|19681.7|19677.7|19666.1|19662.1|369
1637573700000|2021-11-22 09:35:00|19662.9|19658.9|19655.1|19651.1|19666.1|19662.1|19644.2|19640.2|634
1637574000000|2021-11-22 09:40:00|19656.7|19652.7|19641.1|19637.1|19662.9|19658.9|19641.1|19637.1|547
1637574300000|2021-11-22 09:45:00|19642.6|19638.6|19658.3|19654.3|19659.8|19655.8|19641.1|19637.1|299
1637574600000|2021-11-22 09:50:00|19659.8|19655.8|19652|19648|19659.8|19655.8|19650.4|19646.4|100
1637574900000|2021-11-22 09:55:00|19650.4|19646.4|19644.2|19640.2|19650.4|19646.4|19634.8|19630.8|378
1637575200000|2021-11-22 10:00:00|19642.6|19638.6|19637.9|19633.9|19644.2|19640.2|19631.7|19627.7|158
1637575500000|2021-11-22 10:05:00|19641.1|19637.1|19631.7|19627.7|19644.2|19640.2|19631.7|19627.7|215
1637575800000|2021-11-22 10:10:00|19628.6|19624.6|19619.2|19615.2|19631.7|19627.7|19616.1|19612.1|189
1637576100000|2021-11-22 10:15:00|19620.8|19616.8|19612.9|19608.9|19622.3|19618.3|19612.9|19608.9|230
1637576400000|2021-11-22 10:20:00|19616.1|19612.1|19609.8|19605.8|19616.1|19612.1|19606.7|19602.7|235
1637576700000|2021-11-22 10:25:00|19612.9|19608.9|19612.9|19608.9|19625.4|19621.4|19612.9|19608.9|289
1637577000000|2021-11-22 10:30:00|19614.5|19610.5|19606.7|19602.7|19619.2|19615.2|19603.6|19599.6|230
1637577300000|2021-11-22 10:35:00|19609.8|19605.8|19575.4|19571.4|19609.8|19605.8|19575.4|19571.4|786
1637577600000|2021-11-22 10:40:00|19578.6|19574.6|19566.1|19562.1|19578.6|19574.6|19541.1|19537.1|594
1637577900000|2021-11-22 10:45:00|19569.2|19565.2|19569.2|19565.2|19575.4|19571.4|19562.9|19558.9|571
1637578200000|2021-11-22 10:50:00|19566.1|19562.1|19569.2|19565.2|19581.7|19577.7|19566.1|19562.1|250
1637578500000|2021-11-22 10:55:00|19570.8|19566.8|19587.9|19583.9|19587.9|19583.9|19569.2|19565.2|176
1637578800000|2021-11-22 11:00:00|19591.1|19587.1|19587.9|19583.9|19591.1|19587.1|19575.4|19571.4|274
1637579100000|2021-11-22 11:05:00|19586.4|19582.4|19581.7|19577.7|19587.9|19583.9|19578.6|19574.6|178
1637579400000|2021-11-22 11:10:00|19583.3|19579.3|19562.9|19558.9|19584.8|19580.8|19562.9|19558.9|217
1637579700000|2021-11-22 11:15:00|19564.5|19560.5|19566.1|19562.1|19578.6|19574.6|19562.9|19558.9|265
1637580000000|2021-11-22 11:20:00|19572.3|19568.3|19578.6|19574.6|19578.6|19574.6|19569.2|19565.2|103
1637580300000|2021-11-22 11:25:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19562.9|19558.9|121
1637580600000|2021-11-22 11:30:00|19569.2|19565.2|19572.3|19568.3|19575.4|19571.4|19566.1|19562.1|486
1637580900000|2021-11-22 11:35:00|19573.9|19569.9|19578.6|19574.6|19584.8|19580.8|19566.1|19562.1|242
1637581200000|2021-11-22 11:40:00|19575.4|19571.4|19578.6|19574.6|19578.6|19574.6|19569.2|19565.2|122
1637581500000|2021-11-22 11:45:00|19575.4|19571.4|19572.3|19568.3|19578.6|19574.6|19566.1|19562.1|148
1637581800000|2021-11-22 11:50:00|19575.4|19571.4|19603.6|19599.6|19606.7|19602.7|19572.3|19568.3|515
1637582100000|2021-11-22 11:55:00|19600.4|19596.4|19612.9|19608.9|19616.1|19612.1|19597.3|19593.3|370
1637582400000|2021-11-22 12:00:00|19609.8|19605.8|19587.9|19583.9|19609.8|19605.8|19587.9|19583.9|240
1637582700000|2021-11-22 12:05:00|19586.4|19582.4|19584.8|19580.8|19587.9|19583.9|19575.4|19571.4|1777
1637583000000|2021-11-22 12:10:00|19581.7|19577.7|19583.3|19579.3|19584.8|19580.8|19578.6|19574.6|88
1637583300000|2021-11-22 12:15:00|19581.7|19577.7|19600.4|19596.4|19603.6|19599.6|19581.7|19577.7|364
1637583600000|2021-11-22 12:20:00|19603.6|19599.6|19605.1|19601.1|19612.9|19608.9|19597.3|19593.3|274
1637583900000|2021-11-22 12:25:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|136
1637584200000|2021-11-22 12:30:00|19603.6|19599.6|19612.9|19608.9|19616.1|19612.1|19597.3|19593.3|322
1637584500000|2021-11-22 12:35:00|19616.1|19612.1|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|252
1637584800000|2021-11-22 12:40:00|19614.5|19610.5|19603.6|19599.6|19616.1|19612.1|19603.6|19599.6|349
1637585100000|2021-11-22 12:45:00|19600.4|19596.4|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|427
1637585400000|2021-11-22 12:50:00|19597.3|19593.3|19591.1|19587.1|19597.3|19593.3|19587.9|19583.9|1233
1637585700000|2021-11-22 12:55:00|19589.5|19585.5|19572.3|19568.3|19594.2|19590.2|19569.2|19565.2|1929
1637586000000|2021-11-22 13:00:00|19575.4|19571.4|19575.4|19571.4|19587.9|19583.9|19569.2|19565.2|654
1637586300000|2021-11-22 13:05:00|19581.7|19577.7|19603.6|19599.6|19606.7|19602.7|19578.6|19574.6|458
1637586600000|2021-11-22 13:10:00|19606.7|19602.7|19600.4|19596.4|19616.1|19612.1|19600.4|19596.4|680
1637586900000|2021-11-22 13:15:00|19597.3|19593.3|19606.7|19602.7|19612.9|19608.9|19594.2|19590.2|469
1637587200000|2021-11-22 13:20:00|19600.4|19596.4|19603.6|19599.6|19616.1|19612.1|19597.3|19593.3|541
1637587500000|2021-11-22 13:25:00|19609.8|19605.8|19616.1|19612.1|19617.6|19613.6|19600.4|19596.4|943
1637587800000|2021-11-22 13:30:00|19619.2|19615.2|19606.7|19602.7|19619.2|19615.2|19597.3|19593.3|639
1637588100000|2021-11-22 13:35:00|19608.3|19604.3|19612.9|19608.9|19616.1|19612.1|19600.4|19596.4|482
1637588400000|2021-11-22 13:40:00|19609.8|19605.8|19609.8|19605.8|19616.1|19612.1|19606.7|19602.7|571
1637588700000|2021-11-22 13:45:00|19603.6|19599.6|19581.7|19577.7|19603.6|19599.6|19581.7|19577.7|6401
1637589000000|2021-11-22 13:50:00|19578.6|19574.6|19587.9|19583.9|19591.1|19587.1|19566.1|19562.1|726
1637589300000|2021-11-22 13:55:00|19591.1|19587.1|19584.8|19580.8|19594.2|19590.2|19575.4|19571.4|1847
1637589600000|2021-11-22 14:00:00|19587.9|19583.9|19584.8|19580.8|19616.1|19612.1|19556.7|19552.7|2383
1637589900000|2021-11-22 14:05:00|19583.3|19579.3|19622.3|19618.3|19634.8|19630.8|19581.7|19577.7|3592
1637590200000|2021-11-22 14:10:00|19625.4|19621.4|19612.9|19608.9|19628.6|19624.6|19600.4|19596.4|6638
1637590500000|2021-11-22 14:15:00|19616.1|19612.1|19575.4|19571.4|19616.1|19612.1|19559.8|19555.8|1355
1637590800000|2021-11-22 14:20:00|19578.6|19574.6|19597.3|19593.3|19606.7|19602.7|19569.2|19565.2|11322
1637591100000|2021-11-22 14:25:00|19600.4|19596.4|19581.7|19577.7|19600.4|19596.4|19566.1|19562.1|1058
1637591400000|2021-11-22 14:30:00|19584.8|19580.8|19575.4|19571.4|19587.9|19583.9|19569.2|19565.2|2211
1637591700000|2021-11-22 14:35:00|19572.3|19568.3|19602|19598|19611.4|19607.4|19569.2|19565.2|1293
1637592000000|2021-11-22 14:40:00|19600.4|19596.4|19591.1|19587.1|19611.4|19607.4|19583.3|19579.3|4262
1637592300000|2021-11-22 14:45:00|19587.9|19583.9|19600.4|19596.4|19606.7|19602.7|19581.7|19577.7|13404
1637592600000|2021-11-22 14:50:00|19597.3|19593.3|19591.1|19587.1|19606.7|19602.7|19584.8|19580.8|1161
1637592900000|2021-11-22 14:55:00|19594.2|19590.2|19573.9|19569.9|19594.2|19590.2|19572.3|19568.3|1105
1637593200000|2021-11-22 15:00:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19541.1|19537.1|7031
1637593500000|2021-11-22 15:05:00|19573.9|19569.9|19569.2|19565.2|19578.6|19574.6|19562.9|19558.9|1110
1637593800000|2021-11-22 15:10:00|19566.1|19562.1|19569.2|19565.2|19572.3|19568.3|19544.2|19540.2|6279
1637594100000|2021-11-22 15:15:00|19566.1|19562.1|19559.8|19555.8|19575.4|19571.4|19553.6|19549.6|15468
1637594400000|2021-11-22 15:20:00|19561.4|19557.4|19550.4|19546.4|19562.9|19558.9|19541.1|19537.1|4940
1637594700000|2021-11-22 15:25:00|19547.3|19543.3|19562.9|19558.9|19566.1|19562.1|19544.2|19540.2|3524
1637595000000|2021-11-22 15:30:00|19559.8|19555.8|19570.8|19566.8|19572.3|19568.3|19553.6|19549.6|2242
1637595300000|2021-11-22 15:35:00|19569.2|19565.2|19575.4|19571.4|19578.6|19574.6|19562.9|19558.9|12041
1637595600000|2021-11-22 15:40:00|19577|19573|19572.3|19568.3|19578.6|19574.6|19566.1|19562.1|814
1637595900000|2021-11-22 15:45:00|19569.2|19565.2|19591.1|19587.1|19591.1|19587.1|19569.2|19565.2|4977
1637596200000|2021-11-22 15:50:00|19589.5|19585.5|19566.1|19562.1|19589.5|19585.5|19566.1|19562.1|6595
1637596500000|2021-11-22 15:55:00|19562.9|19558.9|19569.2|19565.2|19572.3|19568.3|19550.4|19546.4|6374
1637596800000|2021-11-22 16:00:00|19567.6|19563.6|19575.4|19571.4|19575.4|19571.4|19559.8|19555.8|3305
1637597100000|2021-11-22 16:05:00|19573.9|19569.9|19566.1|19562.1|19573.9|19569.9|19559.8|19555.8|960
1637597400000|2021-11-22 16:10:00|19562.9|19558.9|19556.7|19552.7|19562.9|19558.9|19553.6|19549.6|874
1637597700000|2021-11-22 16:15:00|19559.8|19555.8|19556.7|19552.7|19562.9|19558.9|19550.4|19546.4|7469
1637598000000|2021-11-22 16:20:00|19553.6|19549.6|19553.6|19549.6|19559.8|19555.8|19553.6|19549.6|991
1637598300000|2021-11-22 16:25:00|19555.1|19551.1|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|1175
1637598600000|2021-11-22 16:30:00|19561.4|19557.4|19559.8|19555.8|19562.9|19558.9|19550.4|19546.4|14773
1637598900000|2021-11-22 16:35:00|19556.7|19552.7|19537.9|19533.9|19562.9|19558.9|19528.6|19524.6|8856
1637599200000|2021-11-22 16:40:00|19536.4|19532.4|19556.7|19552.7|19559.8|19555.8|19534.8|19530.8|956
1637599500000|2021-11-22 16:45:00|19559.8|19555.8|19566.1|19562.1|19566.1|19562.1|19556.7|19552.7|1005
1637599800000|2021-11-22 16:50:00|19562.9|19558.9|19581.7|19577.7|19584.8|19580.8|19562.9|19558.9|29878
1637600100000|2021-11-22 16:55:00|19583.3|19579.3|19569.2|19565.2|19591.1|19587.1|19566.1|19562.1|1194
1637600400000|2021-11-22 17:00:00|19566.1|19562.1|19566.1|19562.1|19575.4|19571.4|19559.8|19555.8|1066
1637600700000|2021-11-22 17:05:00|19562.9|19558.9|19575.4|19571.4|19575.4|19571.4|19559.8|19555.8|5960
1637601000000|2021-11-22 17:10:00|19573.9|19569.9|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|881
1637601300000|2021-11-22 17:15:00|19572.3|19568.3|19575.4|19571.4|19583.3|19579.3|19572.3|19568.3|617
1637601600000|2021-11-22 17:20:00|19572.3|19568.3|19575.4|19571.4|19575.4|19571.4|19566.1|19562.1|705
1637601900000|2021-11-22 17:25:00|19572.3|19568.3|19570.8|19566.8|19575.4|19571.4|19566.1|19562.1|1705
1637602200000|2021-11-22 17:30:00|19572.3|19568.3|19544.2|19540.2|19575.4|19571.4|19544.2|19540.2|2758
1637602500000|2021-11-22 17:35:00|19542.6|19538.6|19556.7|19552.7|19559.8|19555.8|19542.6|19538.6|772
1637602800000|2021-11-22 17:40:00|19555.1|19551.1|19544.2|19540.2|19559.8|19555.8|19544.2|19540.2|807
1637603100000|2021-11-22 17:45:00|19545.8|19541.8|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|4560
1637603400000|2021-11-22 17:50:00|19544.2|19540.2|19553.6|19549.6|19553.6|19549.6|19537.9|19533.9|4992
1637603700000|2021-11-22 17:55:00|19552|19548|19541.1|19537.1|19553.6|19549.6|19537.9|19533.9|2368
1637604000000|2021-11-22 18:00:00|19539.5|19535.5|19512.9|19508.9|19547.3|19543.3|19509.8|19505.8|1308
1637604300000|2021-11-22 18:05:00|19516.1|19512.1|19503.6|19499.6|19525.4|19521.4|19497.3|19493.3|3373
1637604600000|2021-11-22 18:10:00|19506.7|19502.7|19497.3|19493.3|19509.8|19505.8|19487.9|19483.9|5171
1637604900000|2021-11-22 18:15:00|19494.2|19490.2|19497.3|19493.3|19500.4|19496.4|19491.1|19487.1|1594
1637605200000|2021-11-22 18:20:00|19494.2|19490.2|19497.3|19493.3|19506.7|19502.7|19491.1|19487.1|3072
1637605500000|2021-11-22 18:25:00|19500.4|19496.4|19497.3|19493.3|19500.4|19496.4|19491.1|19487.1|526
1637605800000|2021-11-22 18:30:00|19494.2|19490.2|19478.6|19474.6|19497.3|19493.3|19478.6|19474.6|790
1637606100000|2021-11-22 18:35:00|19480.1|19476.1|19475.4|19471.4|19487.9|19483.9|19475.4|19471.4|846
1637606400000|2021-11-22 18:40:00|19472.3|19468.3|19459.8|19455.8|19478.6|19474.6|19459.8|19455.8|964
1637606700000|2021-11-22 18:45:00|19462.9|19458.9|19475.4|19471.4|19478.6|19474.6|19459.8|19455.8|859
1637607000000|2021-11-22 18:50:00|19472.3|19468.3|19469.2|19465.2|19472.3|19468.3|19459.8|19455.8|721
1637607300000|2021-11-22 18:55:00|19466.1|19462.1|19469.2|19465.2|19472.3|19468.3|19464.5|19460.5|877
1637607600000|2021-11-22 19:00:00|19472.3|19468.3|19481.7|19477.7|19481.7|19477.7|19472.3|19468.3|726
1637607900000|2021-11-22 19:05:00|19477|19473|19459.8|19455.8|19478.6|19474.6|19453.6|19449.6|1077
1637608200000|2021-11-22 19:10:00|19462.9|19458.9|19466.1|19462.1|19469.2|19465.2|19456.7|19452.7|937
1637608500000|2021-11-22 19:15:00|19469.2|19465.2|19472.3|19468.3|19472.3|19468.3|19462.9|19458.9|1556
1637608800000|2021-11-22 19:20:00|19469.2|19465.2|19487.9|19483.9|19487.9|19483.9|19469.2|19465.2|1339
1637609100000|2021-11-22 19:25:00|19484.8|19480.8|19491.1|19487.1|19494.2|19490.2|19481.7|19477.7|901
1637609400000|2021-11-22 19:30:00|19487.9|19483.9|19494.2|19490.2|19503.6|19499.6|19487.9|19483.9|947
1637609700000|2021-11-22 19:35:00|19497.3|19493.3|19487.9|19483.9|19497.3|19493.3|19484.8|19480.8|10010
1637610000000|2021-11-22 19:40:00|19491.1|19487.1|19475.4|19471.4|19491.1|19487.1|19472.3|19468.3|8209
1637610300000|2021-11-22 19:45:00|19477|19473|19478.6|19474.6|19481.7|19477.7|19475.4|19471.4|3333
1637610600000|2021-11-22 19:50:00|19477|19473|19475.4|19471.4|19481.7|19477.7|19475.4|19471.4|952
1637610900000|2021-11-22 19:55:00|19478.6|19474.6|19456.7|19452.7|19478.6|19474.6|19453.6|19449.6|3046
1637611200000|2021-11-22 20:00:00|19453.6|19449.6|19444.2|19440.2|19453.6|19449.6|19431.7|19427.7|12838
1637611500000|2021-11-22 20:05:00|19447.3|19443.3|19447.3|19443.3|19455.1|19451.1|19444.2|19440.2|10587
1637611800000|2021-11-22 20:10:00|19450.4|19446.4|19425.4|19421.4|19450.4|19446.4|19422.3|19418.3|1767
1637612100000|2021-11-22 20:15:00|19428.6|19424.6|19431.7|19427.7|19437.9|19433.9|19422.3|19418.3|1069
1637612400000|2021-11-22 20:20:00|19434.8|19430.8|19441.1|19437.1|19441.1|19437.1|19431.7|19427.7|760
1637612700000|2021-11-22 20:25:00|19444.2|19440.2|19453.6|19449.6|19453.6|19449.6|19444.2|19440.2|1003
1637613000000|2021-11-22 20:30:00|19450.4|19446.4|19453.6|19449.6|19458.3|19454.3|19447.3|19443.3|582
1637613300000|2021-11-22 20:35:00|19456.7|19452.7|19450.4|19446.4|19456.7|19452.7|19447.3|19443.3|500
1637613600000|2021-11-22 20:40:00|19447.3|19443.3|19450.4|19446.4|19456.7|19452.7|19447.3|19443.3|800
1637613900000|2021-11-22 20:45:00|19452|19448|19462.9|19458.9|19466.1|19462.1|19450.4|19446.4|1031
1637614200000|2021-11-22 20:50:00|19466.1|19462.1|19478.6|19474.6|19478.6|19474.6|19459.8|19455.8|1606
1637614500000|2021-11-22 20:55:00|19481.7|19477.7|19478.6|19474.6|19494.2|19490.2|19478.6|19474.6|2247
1637614800000|2021-11-22 21:00:00|19475.4|19471.4|19475.4|19471.4|19503.6|19499.6|19472.3|19468.3|2241
1637615100000|2021-11-22 21:05:00|19472.3|19468.3|19472.3|19468.3|19475.4|19471.4|19466.1|19462.1|337
1637615400000|2021-11-22 21:10:00|19469.2|19465.2|19472.3|19468.3|19481.7|19477.7|19469.2|19465.2|203
1637615700000|2021-11-22 21:15:00|19473.9|19469.9|19472.3|19468.3|19475.4|19471.4|19469.2|19465.2|290
1637616000000|2021-11-22 21:20:00|19470.8|19466.8|19469.2|19465.2|19472.3|19468.3|19462.9|19458.9|125
1637616300000|2021-11-22 21:25:00|19466.1|19462.1|19466.1|19462.1|19467.6|19463.6|19462.9|19458.9|1338
1637616600000|2021-11-22 21:30:00|19462.9|19458.9|19472.3|19468.3|19472.3|19468.3|19462.9|19458.9|386
1637616900000|2021-11-22 21:35:00|19470.8|19466.8|19477|19473|19478.6|19474.6|19470.8|19466.8|1173
1637617200000|2021-11-22 21:40:00|19475.4|19471.4|19466.1|19462.1|19478.6|19474.6|19466.1|19462.1|1179
1637617500000|2021-11-22 21:45:00|19467.6|19463.6|19481.7|19477.7|19481.7|19477.7|19466.1|19462.1|161
1637617800000|2021-11-22 21:50:00|19480.1|19476.1|19480.1|19476.1|19484.8|19480.8|19475.4|19471.4|133
1637618100000|2021-11-22 21:55:00|19478.6|19474.6|19494.2|19490.2|19498.9|19494.9|19478.6|19474.6|601
1637622000000|2021-11-22 23:00:00|19492.6|19488.6|19505.1|19501.1|19506.7|19502.7|19492.6|19488.6|66
1637622300000|2021-11-22 23:05:00|19506.7|19502.7|19505.1|19501.1|19509.8|19505.8|19498.9|19494.9|101
1637622600000|2021-11-22 23:10:00|19506.7|19502.7|19498.9|19494.9|19506.7|19502.7|19497.3|19493.3|13
1637622900000|2021-11-22 23:15:00|19497.3|19493.3|19497.3|19493.3|19500.4|19496.4|19497.3|19493.3|9
1637623200000|2021-11-22 23:20:00|19498.9|19494.9|19495.8|19491.8|19498.9|19494.9|19494.2|19490.2|11
1637623500000|2021-11-22 23:25:00|19497.3|19493.3|19497.3|19493.3|19500.4|19496.4|19497.3|19493.3|5
1637623800000|2021-11-22 23:30:00|19492.6|19488.6|19494.2|19490.2|19494.2|19490.2|19492.6|19488.6|16
1637624100000|2021-11-22 23:35:00|19491.1|19487.1|19491.1|19487.1|19494.2|19490.2|19487.9|19483.9|103
1637624400000|2021-11-22 23:40:00|19487.9|19483.9|19487.9|19483.9|19491.1|19487.1|19487.9|19483.9|5
1637624700000|2021-11-22 23:45:00|19489.5|19485.5|19487.9|19483.9|19494.2|19490.2|19487.9|19483.9|12
1637625000000|2021-11-22 23:50:00|19489.5|19485.5|19481.7|19477.7|19492.6|19488.6|19481.7|19477.7|18
1637625300000|2021-11-22 23:55:00|19478.6|19474.6|19481.7|19477.7|19481.7|19477.7|19475.4|19471.4|30
1637625600000|2021-11-23 00:00:00|19484.8|19480.8|19483.3|19479.3|19486.4|19482.4|19481.7|19477.7|16
1637625900000|2021-11-23 00:05:00|19481.7|19477.7|19478.6|19474.6|19481.7|19477.7|19478.6|19474.6|5
1637626200000|2021-11-23 00:10:00|19480.1|19476.1|19480.1|19476.1|19480.1|19476.1|19480.1|19476.1|9
1637626500000|2021-11-23 00:15:00|19478.6|19474.6|19480.1|19476.1|19481.7|19477.7|19478.6|19474.6|11
1637626800000|2021-11-23 00:20:00|19481.7|19477.7|19481.7|19477.7|19481.7|19477.7|19478.6|19474.6|53
1637627100000|2021-11-23 00:25:00|19480.1|19476.1|19478.6|19474.6|19481.7|19477.7|19478.6|19474.6|19
1637627400000|2021-11-23 00:30:00|19477|19473|19475.4|19471.4|19477|19473|19473.9|19469.9|86
1637627700000|2021-11-23 00:35:00|19472.3|19468.3|19486.4|19482.4|19487.9|19483.9|19472.3|19468.3|62
1637628000000|2021-11-23 00:40:00|19487.9|19483.9|19492.6|19488.6|19494.2|19490.2|19486.4|19482.4|14
1637628300000|2021-11-23 00:45:00|19494.2|19490.2|19491.1|19487.1|19494.2|19490.2|19491.1|19487.1|6
1637628600000|2021-11-23 00:50:00|19492.6|19488.6|19484.8|19480.8|19494.2|19490.2|19484.8|19480.8|593
1637628900000|2021-11-23 00:55:00|19483.3|19479.3|19478.6|19474.6|19484.8|19480.8|19478.6|19474.6|34
1637629200000|2021-11-23 01:00:00|19480.1|19476.1|19472.3|19468.3|19480.1|19476.1|19472.3|19468.3|71
1637629500000|2021-11-23 01:05:00|19470.8|19466.8|19472.3|19468.3|19472.3|19468.3|19469.2|19465.2|28
1637629800000|2021-11-23 01:10:00|19470.8|19466.8|19469.2|19465.2|19470.8|19466.8|19466.1|19462.1|48
1637630100000|2021-11-23 01:15:00|19472.3|19468.3|19462.9|19458.9|19472.3|19468.3|19462.9|19458.9|54
1637630400000|2021-11-23 01:20:00|19464.5|19460.5|19464.5|19460.5|19464.5|19460.5|19462.9|19458.9|5
1637630700000|2021-11-23 01:25:00|19462.9|19458.9|19459.8|19455.8|19464.5|19460.5|19459.8|19455.8|5
1637631000000|2021-11-23 01:30:00|19458.3|19454.3|19456.7|19452.7|19459.8|19455.8|19456.7|19452.7|11
1637631300000|2021-11-23 01:35:00|19459.8|19455.8|19456.7|19452.7|19459.8|19455.8|19456.7|19452.7|1060
1637631600000|2021-11-23 01:40:00|19458.3|19454.3|19456.7|19452.7|19459.8|19455.8|19453.6|19449.6|91
1637631900000|2021-11-23 01:45:00|19458.3|19454.3|19456.7|19452.7|19459.8|19455.8|19456.7|19452.7|1345
1637632200000|2021-11-23 01:50:00|19458.3|19454.3|19452|19448|19458.3|19454.3|19450.4|19446.4|183
1637632500000|2021-11-23 01:55:00|19453.6|19449.6|19447.3|19443.3|19455.1|19451.1|19445.8|19441.8|26
1637632800000|2021-11-23 02:00:00|19445.8|19441.8|19447.3|19443.3|19447.3|19443.3|19444.2|19440.2|39
1637633100000|2021-11-23 02:05:00|19444.2|19440.2|19444.2|19440.2|19447.3|19443.3|19444.2|19440.2|17
1637633400000|2021-11-23 02:10:00|19442.6|19438.6|19431.7|19427.7|19444.2|19440.2|19431.7|19427.7|80
1637633700000|2021-11-23 02:15:00|19428.6|19424.6|19444.2|19440.2|19447.3|19443.3|19428.6|19424.6|87
1637634000000|2021-11-23 02:20:00|19442.6|19438.6|19444.2|19440.2|19445.8|19441.8|19437.9|19433.9|82
1637634300000|2021-11-23 02:25:00|19445.8|19441.8|19441.1|19437.1|19445.8|19441.8|19441.1|19437.1|16
1637634600000|2021-11-23 02:30:00|19442.6|19438.6|19430.1|19426.1|19447.3|19443.3|19428.6|19424.6|42
1637634900000|2021-11-23 02:35:00|19431.7|19427.7|19433.3|19429.3|19439.5|19435.5|19431.7|19427.7|44
1637635200000|2021-11-23 02:40:00|19431.7|19427.7|19437.9|19433.9|19441.1|19437.1|19431.7|19427.7|29
1637635500000|2021-11-23 02:45:00|19439.5|19435.5|19444.2|19440.2|19445.8|19441.8|19437.9|19433.9|22
1637635800000|2021-11-23 02:50:00|19445.8|19441.8|19447.3|19443.3|19447.3|19443.3|19444.2|19440.2|61
1637636100000|2021-11-23 02:55:00|19448.9|19444.9|19450.4|19446.4|19450.4|19446.4|19447.3|19443.3|34
1637636400000|2021-11-23 03:00:00|19448.9|19444.9|19447.3|19443.3|19450.4|19446.4|19447.3|19443.3|21
1637636700000|2021-11-23 03:05:00|19444.2|19440.2|19444.2|19440.2|19444.2|19440.2|19437.9|19433.9|41
1637637000000|2021-11-23 03:10:00|19442.6|19438.6|19437.9|19433.9|19445.8|19441.8|19437.9|19433.9|92
1637637300000|2021-11-23 03:15:00|19439.5|19435.5|19445.8|19441.8|19447.3|19443.3|19437.9|19433.9|551
1637637600000|2021-11-23 03:20:00|19444.2|19440.2|19447.3|19443.3|19447.3|19443.3|19442.6|19438.6|916
1637637900000|2021-11-23 03:25:00|19444.2|19440.2|19447.3|19443.3|19447.3|19443.3|19444.2|19440.2|392
1637638200000|2021-11-23 03:30:00|19445.8|19441.8|19447.3|19443.3|19447.3|19443.3|19444.2|19440.2|18
1637638500000|2021-11-23 03:35:00|19444.2|19440.2|19444.2|19440.2|19444.2|19440.2|19444.2|19440.2|12
1637638800000|2021-11-23 03:40:00|19445.8|19441.8|19441.1|19437.1|19445.8|19441.8|19439.5|19435.5|38
1637639100000|2021-11-23 03:45:00|19439.5|19435.5|19441.1|19437.1|19441.1|19437.1|19439.5|19435.5|19
1637639400000|2021-11-23 03:50:00|19439.5|19435.5|19437.9|19433.9|19439.5|19435.5|19437.9|19433.9|29
1637639700000|2021-11-23 03:55:00|19441.1|19437.1|19441.1|19437.1|19441.1|19437.1|19437.9|19433.9|45
1637640000000|2021-11-23 04:00:00|19439.5|19435.5|19437.9|19433.9|19441.1|19437.1|19437.9|19433.9|6
1637640300000|2021-11-23 04:05:00|||||||||7
1637640600000|2021-11-23 04:10:00|19436.4|19432.4|19434.8|19430.8|19436.4|19432.4|19434.8|19430.8|29
1637640900000|2021-11-23 04:15:00|19431.7|19427.7|19431.7|19427.7|19434.8|19430.8|19431.7|19427.7|35
1637641200000|2021-11-23 04:20:00|19430.1|19426.1|19425.4|19421.4|19430.1|19426.1|19425.4|19421.4|28
1637641500000|2021-11-23 04:25:00|19427|19423|19425.4|19421.4|19428.6|19424.6|19425.4|19421.4|22
1637641800000|2021-11-23 04:30:00|19428.6|19424.6|19431.7|19427.7|19431.7|19427.7|19428.6|19424.6|34
1637642100000|2021-11-23 04:35:00|19430.1|19426.1|19428.6|19424.6|19431.7|19427.7|19428.6|19424.6|17
1637642400000|2021-11-23 04:40:00|19427|19423|19428.6|19424.6|19428.6|19424.6|19425.4|19421.4|21
1637642700000|2021-11-23 04:45:00|19427|19423|19428.6|19424.6|19431.7|19427.7|19427|19423|45
1637643000000|2021-11-23 04:50:00|||||||||24
1637643300000|2021-11-23 04:55:00|19427|19423|19428.6|19424.6|19428.6|19424.6|19425.4|19421.4|29
1637643600000|2021-11-23 05:00:00|19427|19423|19430.1|19426.1|19434.8|19430.8|19425.4|19421.4|75
1637643900000|2021-11-23 05:05:00|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|19428.6|19424.6|13
1637644200000|2021-11-23 05:10:00|19434.8|19430.8|19434.8|19430.8|19434.8|19430.8|19433.3|19429.3|19
1637644500000|2021-11-23 05:15:00|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|19430.1|19426.1|7
1637644800000|2021-11-23 05:20:00|19433.3|19429.3|19434.8|19430.8|19434.8|19430.8|19433.3|19429.3|8
1637645100000|2021-11-23 05:25:00|19436.4|19432.4|19437.9|19433.9|19441.1|19437.1|19434.8|19430.8|22
1637645400000|2021-11-23 05:30:00|19439.5|19435.5|19437.9|19433.9|19441.1|19437.1|19437.9|19433.9|18
1637645700000|2021-11-23 05:35:00|19436.4|19432.4|19441.1|19437.1|19441.1|19437.1|19434.8|19430.8|7
1637646000000|2021-11-23 05:40:00|19442.6|19438.6|19442.6|19438.6|19442.6|19438.6|19442.6|19438.6|12
1637646300000|2021-11-23 05:45:00|19441.1|19437.1|19442.6|19438.6|19444.2|19440.2|19441.1|19437.1|2
1637646600000|2021-11-23 05:50:00|19444.2|19440.2|19444.2|19440.2|19444.2|19440.2|19444.2|19440.2|18
1637646900000|2021-11-23 05:55:00|19441.1|19437.1|19442.6|19438.6|19444.2|19440.2|19441.1|19437.1|18
1637647200000|2021-11-23 06:00:00|19441.1|19437.1|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|51
1637647500000|2021-11-23 06:05:00|19442.6|19438.6|19434.8|19430.8|19442.6|19438.6|19434.8|19430.8|17
1637647800000|2021-11-23 06:10:00|19436.4|19432.4|19434.8|19430.8|19436.4|19432.4|19434.8|19430.8|11
1637648100000|2021-11-23 06:15:00|19433.3|19429.3|19437.9|19433.9|19439.5|19435.5|19431.7|19427.7|16
1637648400000|2021-11-23 06:20:00|19439.5|19435.5|19439.5|19435.5|19439.5|19435.5|19434.8|19430.8|19
1637648700000|2021-11-23 06:25:00|19437.9|19433.9|19444.2|19440.2|19444.2|19440.2|19437.9|19433.9|33
1637649000000|2021-11-23 06:30:00|19442.6|19438.6|19444.2|19440.2|19447.3|19443.3|19437.9|19433.9|327
1637649300000|2021-11-23 06:35:00|19445.8|19441.8|19445.8|19441.8|19447.3|19443.3|19444.2|19440.2|38
1637649600000|2021-11-23 06:40:00|19444.2|19440.2|19445.8|19441.8|19447.3|19443.3|19444.2|19440.2|22
1637649900000|2021-11-23 06:45:00|19444.2|19440.2|19444.2|19440.2|19447.3|19443.3|19444.2|19440.2|20
1637650200000|2021-11-23 06:50:00|19445.8|19441.8|19445.8|19441.8|19447.3|19443.3|19441.1|19437.1|55
1637650500000|2021-11-23 06:55:00|19444.2|19440.2|19444.2|19440.2|19447.3|19443.3|19444.2|19440.2|27
1637650800000|2021-11-23 07:00:00|19445.8|19441.8|19431.7|19427.7|19447.3|19443.3|19425.4|19421.4|141
1637651100000|2021-11-23 07:05:00|19433.3|19429.3|19434.8|19430.8|19441.1|19437.1|19428.6|19424.6|134
1637651400000|2021-11-23 07:10:00|19436.4|19432.4|19442.6|19438.6|19447.3|19443.3|19434.8|19430.8|111
1637651700000|2021-11-23 07:15:00|19444.2|19440.2|19441.1|19437.1|19444.2|19440.2|19434.8|19430.8|90
1637652000000|2021-11-23 07:20:00|19439.5|19435.5|19450.4|19446.4|19453.6|19449.6|19437.9|19433.9|101
1637652300000|2021-11-23 07:25:00|19447.3|19443.3|19459.8|19455.8|19462.9|19458.9|19447.3|19443.3|127
1637652600000|2021-11-23 07:30:00|19456.7|19452.7|19459.8|19455.8|19462.9|19458.9|19441.1|19437.1|197
1637652900000|2021-11-23 07:35:00|19456.7|19452.7|19477|19473|19478.6|19474.6|19456.7|19452.7|171
1637653200000|2021-11-23 07:40:00|19475.4|19471.4|19475.4|19471.4|19478.6|19474.6|19466.1|19462.1|134
1637653500000|2021-11-23 07:45:00|19472.3|19468.3|19478.6|19474.6|19481.7|19477.7|19472.3|19468.3|97
1637653800000|2021-11-23 07:50:00|19475.4|19471.4|19478.6|19474.6|19484.8|19480.8|19475.4|19471.4|111
1637654100000|2021-11-23 07:55:00|19481.7|19477.7|19500.4|19496.4|19500.4|19496.4|19478.6|19474.6|178
1637654400000|2021-11-23 08:00:00|19497.3|19493.3|19497.3|19493.3|19503.6|19499.6|19484.8|19480.8|288
1637654700000|2021-11-23 08:05:00|19498.9|19494.9|19487.9|19483.9|19509.8|19505.8|19481.7|19477.7|333
1637655000000|2021-11-23 08:10:00|19486.4|19482.4|19500.4|19496.4|19503.6|19499.6|19481.7|19477.7|397
1637655300000|2021-11-23 08:15:00|19491.1|19487.1|19481.7|19477.7|19500.4|19496.4|19459.8|19455.8|649
1637655600000|2021-11-23 08:20:00|19483.3|19479.3|19487.9|19483.9|19500.4|19496.4|19472.3|19468.3|479
1637655900000|2021-11-23 08:25:00|19484.8|19480.8|19462.9|19458.9|19486.4|19482.4|19459.8|19455.8|844
1637656200000|2021-11-23 08:30:00|19466.1|19462.1|19461.4|19457.4|19478.6|19474.6|19459.8|19455.8|556
1637656500000|2021-11-23 08:35:00|19462.9|19458.9|19462.9|19458.9|19469.2|19465.2|19453.6|19449.6|400
1637656800000|2021-11-23 08:40:00|19466.1|19462.1|19459.8|19455.8|19478.6|19474.6|19459.8|19455.8|1035
1637657100000|2021-11-23 08:45:00|19458.3|19454.3|19447.3|19443.3|19459.8|19455.8|19441.1|19437.1|633
1637657400000|2021-11-23 08:50:00|19448.9|19444.9|19455.1|19451.1|19462.9|19458.9|19447.3|19443.3|399
1637657700000|2021-11-23 08:55:00|19456.7|19452.7|19462.9|19458.9|19462.9|19458.9|19447.3|19443.3|238
1637658000000|2021-11-23 09:00:00|19461.4|19457.4|19444.2|19440.2|19462.9|19458.9|19441.1|19437.1|402
1637658300000|2021-11-23 09:05:00|19445.8|19441.8|19452|19448|19456.7|19452.7|19442.6|19438.6|193
1637658600000|2021-11-23 09:10:00|19450.4|19446.4|19442.6|19438.6|19456.7|19452.7|19441.1|19437.1|168
1637658900000|2021-11-23 09:15:00|19441.1|19437.1|19450.4|19446.4|19450.4|19446.4|19437.9|19433.9|177
1637659200000|2021-11-23 09:20:00|19448.9|19444.9|19447.3|19443.3|19453.6|19449.6|19441.1|19437.1|119
1637659500000|2021-11-23 09:25:00|19444.2|19440.2|19434.8|19430.8|19447.3|19443.3|19434.8|19430.8|176
1637659800000|2021-11-23 09:30:00|19433.3|19429.3|19434.8|19430.8|19434.8|19430.8|19425.4|19421.4|1587
1637660100000|2021-11-23 09:35:00|19436.4|19432.4|19441.1|19437.1|19441.1|19437.1|19428.6|19424.6|3179
1637660400000|2021-11-23 09:40:00|19437.9|19433.9|19434.8|19430.8|19441.1|19437.1|19430.1|19426.1|186
1637660700000|2021-11-23 09:45:00|19437.9|19433.9|19434.8|19430.8|19441.1|19437.1|19428.6|19424.6|227
1637661000000|2021-11-23 09:50:00|19433.3|19429.3|19437.9|19433.9|19441.1|19437.1|19431.7|19427.7|207
1637661300000|2021-11-23 09:55:00|19439.5|19435.5|19459.8|19455.8|19459.8|19455.8|19434.8|19430.8|1245
1637661600000|2021-11-23 10:00:00|19456.7|19452.7|19447.3|19443.3|19459.8|19455.8|19447.3|19443.3|440
1637661900000|2021-11-23 10:05:00|19448.9|19444.9|19441.1|19437.1|19450.4|19446.4|19441.1|19437.1|207
1637662200000|2021-11-23 10:10:00|19439.5|19435.5|19450.4|19446.4|19452|19448|19437.9|19433.9|519
1637662500000|2021-11-23 10:15:00|19452|19448|19444.2|19440.2|19456.7|19452.7|19441.1|19437.1|190
1637662800000|2021-11-23 10:20:00|19442.6|19438.6|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|827
1637663100000|2021-11-23 10:25:00|19441.1|19437.1|19437.9|19433.9|19444.2|19440.2|19434.8|19430.8|171
1637663400000|2021-11-23 10:30:00|19436.4|19432.4|19441.1|19437.1|19444.2|19440.2|19431.7|19427.7|200
1637663700000|2021-11-23 10:35:00|19444.2|19440.2|19434.8|19430.8|19444.2|19440.2|19434.8|19430.8|228
1637664000000|2021-11-23 10:40:00|19433.3|19429.3|19434.8|19430.8|19441.1|19437.1|19431.7|19427.7|145
1637664300000|2021-11-23 10:45:00|19433.3|19429.3|19428.6|19424.6|19434.8|19430.8|19428.6|19424.6|132
1637664600000|2021-11-23 10:50:00|19427|19423|19431.7|19427.7|19431.7|19427.7|19419.2|19415.2|2090
1637664900000|2021-11-23 10:55:00|19433.3|19429.3|19434.8|19430.8|19437.9|19433.9|19425.4|19421.4|250
1637665200000|2021-11-23 11:00:00|19436.4|19432.4|19437.9|19433.9|19441.1|19437.1|19422.3|19418.3|278
1637665500000|2021-11-23 11:05:00|19434.8|19430.8|19422.3|19418.3|19437.9|19433.9|19422.3|19418.3|146
1637665800000|2021-11-23 11:10:00|19423.9|19419.9|19431.7|19427.7|19434.8|19430.8|19420.8|19416.8|648
1637666100000|2021-11-23 11:15:00|19428.6|19424.6|19444.2|19440.2|19444.2|19440.2|19428.6|19424.6|314
1637666400000|2021-11-23 11:20:00|19448.9|19444.9|19437.9|19433.9|19448.9|19444.9|19437.9|19433.9|181
1637666700000|2021-11-23 11:25:00|19436.4|19432.4|19441.1|19437.1|19441.1|19437.1|19431.7|19427.7|139
1637667000000|2021-11-23 11:30:00|19442.6|19438.6|19437.9|19433.9|19444.2|19440.2|19434.8|19430.8|135
1637667300000|2021-11-23 11:35:00|19436.4|19432.4|19416.1|19412.1|19439.5|19435.5|19416.1|19412.1|946
1637667600000|2021-11-23 11:40:00|19414.5|19410.5|19409.8|19405.8|19416.1|19412.1|19406.7|19402.7|497
1637667900000|2021-11-23 11:45:00|19406.7|19402.7|19406.7|19402.7|19412.9|19408.9|19403.6|19399.6|610
1637668200000|2021-11-23 11:50:00|19409.8|19405.8|19409.8|19405.8|19414.5|19410.5|19403.6|19399.6|182
1637668500000|2021-11-23 11:55:00|19406.7|19402.7|19402|19398|19409.8|19405.8|19397.3|19393.3|247
1637668800000|2021-11-23 12:00:00|19400.4|19396.4|19400.4|19396.4|19403.6|19399.6|19387.9|19383.9|715
1637669100000|2021-11-23 12:05:00|19397.3|19393.3|19394.2|19390.2|19403.6|19399.6|19389.5|19385.5|361
1637669400000|2021-11-23 12:10:00|19392.6|19388.6|19387.9|19383.9|19400.4|19396.4|19384.8|19380.8|1386
1637669700000|2021-11-23 12:15:00|19386.4|19382.4|19375.4|19371.4|19387.9|19383.9|19372.3|19368.3|302
1637670000000|2021-11-23 12:20:00|19372.3|19368.3|19369.2|19365.2|19378.6|19374.6|19362.9|19358.9|315
1637670300000|2021-11-23 12:25:00|19372.3|19368.3|19381.7|19377.7|19384.8|19380.8|19369.2|19365.2|851
1637670600000|2021-11-23 12:30:00|19384.8|19380.8|19391.1|19387.1|19397.3|19393.3|19384.8|19380.8|538
1637670900000|2021-11-23 12:35:00|19389.5|19385.5|19387.9|19383.9|19391.1|19387.1|19381.7|19377.7|464
1637671200000|2021-11-23 12:40:00|19384.8|19380.8|19372.3|19368.3|19387.9|19383.9|19372.3|19368.3|580
1637671500000|2021-11-23 12:45:00|19375.4|19371.4|19369.2|19365.2|19375.4|19371.4|19366.1|19362.1|779
1637671800000|2021-11-23 12:50:00|19366.1|19362.1|19350.4|19346.4|19369.2|19365.2|19347.3|19343.3|615
1637672100000|2021-11-23 12:55:00|19348.9|19344.9|19328.6|19324.6|19350.4|19346.4|19328.6|19324.6|1440
1637672400000|2021-11-23 13:00:00|19331.7|19327.7|19331.7|19327.7|19337.9|19333.9|19316.1|19312.1|2787
1637672700000|2021-11-23 13:05:00|19328.6|19324.6|19331.7|19327.7|19331.7|19327.7|19322.3|19318.3|483
1637673000000|2021-11-23 13:10:00|19328.6|19324.6|19341.1|19337.1|19341.1|19337.1|19322.3|19318.3|623
1637673300000|2021-11-23 13:15:00|19337.9|19333.9|19353.6|19349.6|19366.1|19362.1|19337.9|19333.9|1961
1637673600000|2021-11-23 13:20:00|19356.7|19352.7|19361.4|19357.4|19375.4|19371.4|19350.4|19346.4|4119
1637673900000|2021-11-23 13:25:00|19359.8|19355.8|19366.1|19362.1|19375.4|19371.4|19356.7|19352.7|702
1637674200000|2021-11-23 13:30:00|19362.9|19358.9|19341.1|19337.1|19366.1|19362.1|19341.1|19337.1|1697
1637674500000|2021-11-23 13:35:00|19344.2|19340.2|19350.4|19346.4|19366.1|19362.1|19341.1|19337.1|1274
1637674800000|2021-11-23 13:40:00|19347.3|19343.3|19350.4|19346.4|19353.6|19349.6|19334.8|19330.8|1360
1637675100000|2021-11-23 13:45:00|19352|19348|19366.1|19362.1|19372.3|19368.3|19348.9|19344.9|4158
1637675400000|2021-11-23 13:50:00|19369.2|19365.2|19362.9|19358.9|19369.2|19365.2|19359.8|19355.8|886
1637675700000|2021-11-23 13:55:00|19366.1|19362.1|19359.8|19355.8|19372.3|19368.3|19356.7|19352.7|2857
1637676000000|2021-11-23 14:00:00|19356.7|19352.7|19359.8|19355.8|19366.1|19362.1|19350.4|19346.4|4710
1637676300000|2021-11-23 14:05:00|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|19347.3|19343.3|846
1637676600000|2021-11-23 14:10:00|19366.1|19362.1|19387.9|19383.9|19387.9|19383.9|19366.1|19362.1|782
1637676900000|2021-11-23 14:15:00|19384.8|19380.8|19403.6|19399.6|19411.4|19407.4|19378.6|19374.6|38600
1637677200000|2021-11-23 14:20:00|19400.4|19396.4|19406.7|19402.7|19419.2|19415.2|19400.4|19396.4|11380
1637677500000|2021-11-23 14:25:00|19405.1|19401.1|19397.3|19393.3|19406.7|19402.7|19397.3|19393.3|3478
1637677800000|2021-11-23 14:30:00|19394.2|19390.2|19394.2|19390.2|19400.4|19396.4|19369.2|19365.2|983
1637678100000|2021-11-23 14:35:00|19391.1|19387.1|19411.4|19407.4|19412.9|19408.9|19391.1|19387.1|9707
1637678400000|2021-11-23 14:40:00|19409.8|19405.8|19394.2|19390.2|19411.4|19407.4|19391.1|19387.1|1607
1637678700000|2021-11-23 14:45:00|19397.3|19393.3|19416.1|19412.1|19419.2|19415.2|19392.6|19388.6|2468
1637679000000|2021-11-23 14:50:00|19419.2|19415.2|19384.8|19380.8|19419.2|19415.2|19384.8|19380.8|3637
1637679300000|2021-11-23 14:55:00|19381.7|19377.7|19384.8|19380.8|19394.2|19390.2|19375.4|19371.4|5264
1637679600000|2021-11-23 15:00:00|19381.7|19377.7|19362.9|19358.9|19391.1|19387.1|19359.8|19355.8|3474
1637679900000|2021-11-23 15:05:00|19369.2|19365.2|19372.3|19368.3|19378.6|19374.6|19362.9|19358.9|8448
1637680200000|2021-11-23 15:10:00|19375.4|19371.4|19387.9|19383.9|19395.8|19391.8|19375.4|19371.4|1791
1637680500000|2021-11-23 15:15:00|19391.1|19387.1|19381.7|19377.7|19394.2|19390.2|19375.4|19371.4|24351
1637680800000|2021-11-23 15:20:00|19378.6|19374.6|19397.3|19393.3|19403.6|19399.6|19375.4|19371.4|9759
1637681100000|2021-11-23 15:25:00|19400.4|19396.4|19369.2|19365.2|19400.4|19396.4|19369.2|19365.2|1908
1637681400000|2021-11-23 15:30:00|19372.3|19368.3|19375.4|19371.4|19375.4|19371.4|19362.9|19358.9|1343
1637681700000|2021-11-23 15:35:00|19372.3|19368.3|19387.9|19383.9|19391.1|19387.1|19366.1|19362.1|6018
1637682000000|2021-11-23 15:40:00|19386.4|19382.4|19384.8|19380.8|19386.4|19382.4|19369.2|19365.2|1338
1637682300000|2021-11-23 15:45:00|19387.9|19383.9|19384.8|19380.8|19400.4|19396.4|19381.7|19377.7|6236
1637682600000|2021-11-23 15:50:00|19387.9|19383.9|19372.3|19368.3|19387.9|19383.9|19369.2|19365.2|809
1637682900000|2021-11-23 15:55:00|19375.4|19371.4|19375.4|19371.4|19375.4|19371.4|19364.5|19360.5|2613
1637683200000|2021-11-23 16:00:00|19372.3|19368.3|19375.4|19371.4|19378.6|19374.6|19372.3|19368.3|2065
1637683500000|2021-11-23 16:05:00|19378.6|19374.6|19378.6|19374.6|19384.8|19380.8|19372.3|19368.3|1779
1637683800000|2021-11-23 16:10:00|19381.7|19377.7|19353.6|19349.6|19384.8|19380.8|19350.4|19346.4|1076
1637684100000|2021-11-23 16:15:00|19350.4|19346.4|19359.8|19355.8|19359.8|19355.8|19344.2|19340.2|1299
1637684400000|2021-11-23 16:20:00|19358.3|19354.3|19347.3|19343.3|19359.8|19355.8|19347.3|19343.3|2654
1637684700000|2021-11-23 16:25:00|19350.4|19346.4|19347.3|19343.3|19350.4|19346.4|19337.9|19333.9|1155
1637685000000|2021-11-23 16:30:00|19348.9|19344.9|19353.6|19349.6|19353.6|19349.6|19337.9|19333.9|2061
1637685300000|2021-11-23 16:35:00|19350.4|19346.4|19334.8|19330.8|19350.4|19346.4|19325.4|19321.4|9090
1637685600000|2021-11-23 16:40:00|19331.7|19327.7|19322.3|19318.3|19333.3|19329.3|19312.9|19308.9|2468
1637685900000|2021-11-23 16:45:00|19319.2|19315.2|19322.3|19318.3|19331.7|19327.7|19306.7|19302.7|1572
1637686200000|2021-11-23 16:50:00|19320.8|19316.8|19331.7|19327.7|19334.8|19330.8|19316.1|19312.1|2134
1637686500000|2021-11-23 16:55:00|19330.1|19326.1|19319.2|19315.2|19331.7|19327.7|19312.9|19308.9|3398
1637686800000|2021-11-23 17:00:00|19316.1|19312.1|19331.7|19327.7|19341.1|19337.1|19316.1|19312.1|14766
1637687100000|2021-11-23 17:05:00|19334.8|19330.8|19331.7|19327.7|19344.2|19340.2|19331.7|19327.7|3823
1637687400000|2021-11-23 17:10:00|19334.8|19330.8|19337.9|19333.9|19337.9|19333.9|19319.2|19315.2|1137
1637687700000|2021-11-23 17:15:00|19341.1|19337.1|19331.7|19327.7|19347.3|19343.3|19331.7|19327.7|859
1637688000000|2021-11-23 17:20:00|19334.8|19330.8|19328.6|19324.6|19337.9|19333.9|19328.6|19324.6|5170
1637688300000|2021-11-23 17:25:00|19330.1|19326.1|19331.7|19327.7|19337.9|19333.9|19325.4|19321.4|1273
1637688600000|2021-11-23 17:30:00|19328.6|19324.6|19314.5|19310.5|19328.6|19324.6|19312.9|19308.9|9384
1637688900000|2021-11-23 17:35:00|19316.1|19312.1|19319.2|19315.2|19323.9|19319.9|19312.9|19308.9|541
1637689200000|2021-11-23 17:40:00|19322.3|19318.3|19319.2|19315.2|19328.6|19324.6|19319.2|19315.2|6776
1637689500000|2021-11-23 17:45:00|19317.6|19313.6|19319.2|19315.2|19319.2|19315.2|19309.8|19305.8|833
1637689800000|2021-11-23 17:50:00|19317.6|19313.6|19306.7|19302.7|19319.2|19315.2|19303.6|19299.6|2393
1637690100000|2021-11-23 17:55:00|19303.6|19299.6|19303.6|19299.6|19306.7|19302.7|19300.4|19296.4|3157
1637690400000|2021-11-23 18:00:00|19302|19298|19347.3|19343.3|19356.7|19352.7|19300.4|19296.4|3045
1637690700000|2021-11-23 18:05:00|19345.8|19341.8|19352|19348|19356.7|19352.7|19334.8|19330.8|3151
1637691000000|2021-11-23 18:10:00|19353.6|19349.6|19337.9|19333.9|19356.7|19352.7|19334.8|19330.8|5842
1637691300000|2021-11-23 18:15:00|19334.8|19330.8|19344.2|19340.2|19344.2|19340.2|19323.9|19319.9|1463
1637691600000|2021-11-23 18:20:00|19341.1|19337.1|19344.2|19340.2|19353.6|19349.6|19341.1|19337.1|660
1637691900000|2021-11-23 18:25:00|19341.1|19337.1|19322.3|19318.3|19341.1|19337.1|19312.9|19308.9|7388
1637692200000|2021-11-23 18:30:00|19320.8|19316.8|19322.3|19318.3|19325.4|19321.4|19312.9|19308.9|1458
1637692500000|2021-11-23 18:35:00|19320.8|19316.8|19292.6|19288.6|19322.3|19318.3|19287.9|19283.9|2128
1637692800000|2021-11-23 18:40:00|19294.2|19290.2|19294.2|19290.2|19297.3|19293.3|19278.6|19274.6|927
1637693100000|2021-11-23 18:45:00|19292.6|19288.6|19287.9|19283.9|19297.3|19293.3|19278.6|19274.6|3778
1637693400000|2021-11-23 18:50:00|19286.4|19282.4|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|716
1637693700000|2021-11-23 18:55:00|19281.7|19277.7|19291.1|19287.1|19291.1|19287.1|19275.4|19271.4|1264
1637694000000|2021-11-23 19:00:00|19294.2|19290.2|19294.2|19290.2|19297.3|19293.3|19287.9|19283.9|1170
1637694300000|2021-11-23 19:05:00|19292.6|19288.6|19294.2|19290.2|19297.3|19293.3|19289.5|19285.5|3196
1637694600000|2021-11-23 19:10:00|19291.1|19287.1|19297.3|19293.3|19300.4|19296.4|19291.1|19287.1|7159
1637694900000|2021-11-23 19:15:00|19300.4|19296.4|19312.9|19308.9|19312.9|19308.9|19297.3|19293.3|1111
1637695200000|2021-11-23 19:20:00|19316.1|19312.1|19306.7|19302.7|19316.1|19312.1|19297.3|19293.3|1538
1637695500000|2021-11-23 19:25:00|19303.6|19299.6|19309.8|19305.8|19309.8|19305.8|19300.4|19296.4|462
1637695800000|2021-11-23 19:30:00|19308.3|19304.3|19309.8|19305.8|19312.9|19308.9|19306.7|19302.7|543
1637696100000|2021-11-23 19:35:00|19306.7|19302.7|19311.4|19307.4|19312.9|19308.9|19306.7|19302.7|2004
1637696400000|2021-11-23 19:40:00|19309.8|19305.8|19297.3|19293.3|19312.9|19308.9|19297.3|19293.3|1292
1637696700000|2021-11-23 19:45:00|19300.4|19296.4|19291.1|19287.1|19306.7|19302.7|19291.1|19287.1|982
1637697000000|2021-11-23 19:50:00|19287.9|19283.9|19284.8|19280.8|19294.2|19290.2|19278.6|19274.6|5254
1637697300000|2021-11-23 19:55:00|19281.7|19277.7|19275.4|19271.4|19287.9|19283.9|19272.3|19268.3|5849
1637697600000|2021-11-23 20:00:00|19272.3|19268.3|19253.6|19249.6|19275.4|19271.4|19253.6|19249.6|1898
1637697900000|2021-11-23 20:05:00|19255.1|19251.1|19266.1|19262.1|19269.2|19265.2|19247.3|19243.3|1487
1637698200000|2021-11-23 20:10:00|19269.2|19265.2|19259.8|19255.8|19269.2|19265.2|19256.7|19252.7|1750
1637698500000|2021-11-23 20:15:00|19256.7|19252.7|19270.8|19266.8|19272.3|19268.3|19256.7|19252.7|1712
1637698800000|2021-11-23 20:20:00|19269.2|19265.2|19275.4|19271.4|19275.4|19271.4|19266.1|19262.1|7366
1637699100000|2021-11-23 20:25:00|19272.3|19268.3|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|9349
1637699400000|2021-11-23 20:30:00|19262.9|19258.9|19250.4|19246.4|19262.9|19258.9|19244.2|19240.2|1817
1637699700000|2021-11-23 20:35:00|19247.3|19243.3|19231.7|19227.7|19247.3|19243.3|19231.7|19227.7|963
1637700000000|2021-11-23 20:40:00|19233.3|19229.3|19231.7|19227.7|19234.8|19230.8|19231.7|19227.7|2011
1637700300000|2021-11-23 20:45:00|19233.3|19229.3|19228.6|19224.6|19234.8|19230.8|19219.2|19215.2|880
1637700600000|2021-11-23 20:50:00|19231.7|19227.7|19225.4|19221.4|19231.7|19227.7|19222.3|19218.3|826
1637700900000|2021-11-23 20:55:00|19228.6|19224.6|19203.6|19199.6|19231.7|19227.7|19203.6|19199.6|1933
1637701200000|2021-11-23 21:00:00|19200.4|19196.4|19209.8|19205.8|19212.9|19208.9|19200.4|19196.4|1598
1637701500000|2021-11-23 21:05:00|19206.7|19202.7|19212.9|19208.9|19212.9|19208.9|19203.6|19199.6|547
1637701800000|2021-11-23 21:10:00|19216.1|19212.1|19206.7|19202.7|19216.1|19212.1|19206.7|19202.7|237
1637702100000|2021-11-23 21:15:00|19208.3|19204.3|19212.9|19208.9|19212.9|19208.9|19203.6|19199.6|385
1637702400000|2021-11-23 21:20:00|19214.5|19210.5|19225.4|19221.4|19225.4|19221.4|19214.5|19210.5|489
1637702700000|2021-11-23 21:25:00|19222.3|19218.3|19231.7|19227.7|19231.7|19227.7|19222.3|19218.3|3394
1637703000000|2021-11-23 21:30:00|19228.6|19224.6|19241.1|19237.1|19241.1|19237.1|19228.6|19224.6|445
1637703300000|2021-11-23 21:35:00|19244.2|19240.2|19231.7|19227.7|19250.4|19246.4|19231.7|19227.7|368
1637703600000|2021-11-23 21:40:00|19233.3|19229.3|19247.3|19243.3|19248.9|19244.9|19231.7|19227.7|218
1637703900000|2021-11-23 21:45:00|19245.8|19241.8|19262.9|19258.9|19262.9|19258.9|19244.2|19240.2|315
1637704200000|2021-11-23 21:50:00|19266.1|19262.1|19266.1|19262.1|19272.3|19268.3|19262.9|19258.9|1707
1637704500000|2021-11-23 21:55:00|19264.5|19260.5|19267.6|19263.6|19269.2|19265.2|19262.9|19258.9|5045
1637708400000|2021-11-23 23:00:00|19269.2|19265.2|19259.8|19255.8|19269.2|19265.2|19258.3|19254.3|126
1637708700000|2021-11-23 23:05:00|19258.3|19254.3|19253.6|19249.6|19261.4|19257.4|19252|19248|144
1637709000000|2021-11-23 23:10:00|19252|19248|19247.3|19243.3|19253.6|19249.6|19247.3|19243.3|59
1637709300000|2021-11-23 23:15:00|19248.9|19244.9|19252|19248|19253.6|19249.6|19242.6|19238.6|65
1637709600000|2021-11-23 23:20:00|19253.6|19249.6|19259.8|19255.8|19259.8|19255.8|19250.4|19246.4|102
1637709900000|2021-11-23 23:25:00|19261.4|19257.4|19266.1|19262.1|19266.1|19262.1|19259.8|19255.8|16
1637710200000|2021-11-23 23:30:00|19269.2|19265.2|19269.2|19265.2|19269.2|19265.2|19262.9|19258.9|101
1637710500000|2021-11-23 23:35:00|19267.6|19263.6|19269.2|19265.2|19278.6|19274.6|19267.6|19263.6|42
1637710800000|2021-11-23 23:40:00|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|7
1637711100000|2021-11-23 23:45:00|19267.6|19263.6|19273.9|19269.9|19275.4|19271.4|19266.1|19262.1|33
1637711400000|2021-11-23 23:50:00|19272.3|19268.3|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|29
1637711700000|2021-11-23 23:55:00|19267.6|19263.6|19278.6|19274.6|19278.6|19274.6|19262.9|19258.9|54
1637712000000|2021-11-24 00:00:00|19280.1|19276.1|19275.4|19271.4|19280.1|19276.1|19272.3|19268.3|41
1637712300000|2021-11-24 00:05:00|19277|19273|19275.4|19271.4|19277|19273|19272.3|19268.3|19
1637712600000|2021-11-24 00:10:00|19277|19273|19287.9|19283.9|19287.9|19283.9|19275.4|19271.4|265
1637712900000|2021-11-24 00:15:00|19289.5|19285.5|19278.6|19274.6|19291.1|19287.1|19278.6|19274.6|132
1637713200000|2021-11-24 00:20:00|19280.1|19276.1|19280.1|19276.1|19284.8|19280.8|19278.6|19274.6|57
1637713500000|2021-11-24 00:25:00|19278.6|19274.6|19280.1|19276.1|19284.8|19280.8|19278.6|19274.6|142
1637713800000|2021-11-24 00:30:00|19278.6|19274.6|19278.6|19274.6|19284.8|19280.8|19275.4|19271.4|19
1637714100000|2021-11-24 00:35:00|19275.4|19271.4|19291.1|19287.1|19294.2|19290.2|19275.4|19271.4|44
1637714400000|2021-11-24 00:40:00|19292.6|19288.6|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|87
1637714700000|2021-11-24 00:45:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|48
1637715000000|2021-11-24 00:50:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19286.4|19282.4|78
1637715300000|2021-11-24 00:55:00|19289.5|19285.5|19297.3|19293.3|19297.3|19293.3|19289.5|19285.5|106
1637715600000|2021-11-24 01:00:00|19300.4|19296.4|19306.7|19302.7|19306.7|19302.7|19297.3|19293.3|167
1637715900000|2021-11-24 01:05:00|19309.8|19305.8|19303.6|19299.6|19309.8|19305.8|19300.4|19296.4|109
1637716200000|2021-11-24 01:10:00|19305.1|19301.1|19303.6|19299.6|19309.8|19305.8|19300.4|19296.4|113
1637716500000|2021-11-24 01:15:00|19300.4|19296.4|19306.7|19302.7|19306.7|19302.7|19297.3|19293.3|174
1637716800000|2021-11-24 01:20:00|19305.1|19301.1|19322.3|19318.3|19323.9|19319.9|19303.6|19299.6|502
1637717100000|2021-11-24 01:25:00|19319.2|19315.2|19309.8|19305.8|19319.2|19315.2|19306.7|19302.7|80
1637717400000|2021-11-24 01:30:00|19306.7|19302.7|19303.6|19299.6|19309.8|19305.8|19300.4|19296.4|82
1637717700000|2021-11-24 01:35:00|19302|19298|19300.4|19296.4|19306.7|19302.7|19300.4|19296.4|126
1637718000000|2021-11-24 01:40:00|19302|19298|19305.1|19301.1|19306.7|19302.7|19300.4|19296.4|41
1637718300000|2021-11-24 01:45:00|19303.6|19299.6|19312.9|19308.9|19312.9|19308.9|19303.6|19299.6|106
1637718600000|2021-11-24 01:50:00|19309.8|19305.8|19319.2|19315.2|19325.4|19321.4|19309.8|19305.8|72
1637718900000|2021-11-24 01:55:00|19322.3|19318.3|19319.2|19315.2|19325.4|19321.4|19319.2|19315.2|127
1637719200000|2021-11-24 02:00:00|19322.3|19318.3|19325.4|19321.4|19325.4|19321.4|19319.2|19315.2|60
1637719500000|2021-11-24 02:05:00|19327|19323|19330.1|19326.1|19331.7|19327.7|19325.4|19321.4|280
1637719800000|2021-11-24 02:10:00|19328.6|19324.6|19328.6|19324.6|19334.8|19330.8|19325.4|19321.4|202
1637720100000|2021-11-24 02:15:00|19325.4|19321.4|19337.9|19333.9|19341.1|19337.1|19325.4|19321.4|80
1637720400000|2021-11-24 02:20:00|19334.8|19330.8|19336.4|19332.4|19337.9|19333.9|19333.3|19329.3|46
1637720700000|2021-11-24 02:25:00|19334.8|19330.8|19334.8|19330.8|19337.9|19333.9|19331.7|19327.7|18
1637721000000|2021-11-24 02:30:00|19333.3|19329.3|19342.6|19338.6|19344.2|19340.2|19331.7|19327.7|36
1637721300000|2021-11-24 02:35:00|19341.1|19337.1|19341.1|19337.1|19341.1|19337.1|19334.8|19330.8|43
1637721600000|2021-11-24 02:40:00|19342.6|19338.6|19344.2|19340.2|19344.2|19340.2|19341.1|19337.1|90
1637721900000|2021-11-24 02:45:00|19342.6|19338.6|19344.2|19340.2|19347.3|19343.3|19341.1|19337.1|108
1637722200000|2021-11-24 02:50:00|19347.3|19343.3|19350.4|19346.4|19352|19348|19347.3|19343.3|52
1637722500000|2021-11-24 02:55:00|19353.6|19349.6|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|82
1637722800000|2021-11-24 03:00:00|19353.6|19349.6|19356.7|19352.7|19356.7|19352.7|19353.6|19349.6|55
1637723100000|2021-11-24 03:05:00|19355.1|19351.1|19359.8|19355.8|19366.1|19362.1|19353.6|19349.6|72
1637723400000|2021-11-24 03:10:00|19361.4|19357.4|19350.4|19346.4|19362.9|19358.9|19350.4|19346.4|43
1637723700000|2021-11-24 03:15:00|19353.6|19349.6|19353.6|19349.6|19356.7|19352.7|19347.3|19343.3|60
1637724000000|2021-11-24 03:20:00|19355.1|19351.1|19356.7|19352.7|19356.7|19352.7|19350.4|19346.4|29
1637724300000|2021-11-24 03:25:00|19353.6|19349.6|19352|19348|19356.7|19352.7|19350.4|19346.4|48
1637724600000|2021-11-24 03:30:00|19353.6|19349.6|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|238
1637724900000|2021-11-24 03:35:00|19353.6|19349.6|19353.6|19349.6|19353.6|19349.6|19350.4|19346.4|133
1637725200000|2021-11-24 03:40:00|19352|19348|19353.6|19349.6|19353.6|19349.6|19344.2|19340.2|75
1637725500000|2021-11-24 03:45:00|19350.4|19346.4|19356.7|19352.7|19356.7|19352.7|19350.4|19346.4|45
1637725800000|2021-11-24 03:50:00|19358.3|19354.3|19366.1|19362.1|19366.1|19362.1|19358.3|19354.3|35
1637726100000|2021-11-24 03:55:00|19362.9|19358.9|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|35
1637726400000|2021-11-24 04:00:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19364.5|19360.5|33
1637726700000|2021-11-24 04:05:00|19369.2|19365.2|19364.5|19360.5|19372.3|19368.3|19362.9|19358.9|65
1637727000000|2021-11-24 04:10:00|19362.9|19358.9|19366.1|19362.1|19366.1|19362.1|19362.9|19358.9|32
1637727300000|2021-11-24 04:15:00|19362.9|19358.9|19370.8|19366.8|19372.3|19368.3|19362.9|19358.9|95
1637727600000|2021-11-24 04:20:00|19369.2|19365.2|19372.3|19368.3|19377|19373|19369.2|19365.2|48
1637727900000|2021-11-24 04:25:00|19373.9|19369.9|19378.6|19374.6|19378.6|19374.6|19372.3|19368.3|19
1637728200000|2021-11-24 04:30:00|19377|19373|19375.4|19371.4|19377|19373|19370.8|19366.8|44
1637728500000|2021-11-24 04:35:00|19373.9|19369.9|19369.2|19365.2|19375.4|19371.4|19369.2|19365.2|194
1637728800000|2021-11-24 04:40:00|19366.1|19362.1|19362.9|19358.9|19366.1|19362.1|19359.8|19355.8|70
1637729100000|2021-11-24 04:45:00|19364.5|19360.5|19366.1|19362.1|19369.2|19365.2|19362.9|19358.9|31
1637729400000|2021-11-24 04:50:00|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|19366.1|19362.1|68
1637729700000|2021-11-24 04:55:00|19372.3|19368.3|19375.4|19371.4|19375.4|19371.4|19369.2|19365.2|44
1637730000000|2021-11-24 05:00:00|19373.9|19369.9|19369.2|19365.2|19375.4|19371.4|19369.2|19365.2|27
1637730300000|2021-11-24 05:05:00|19372.3|19368.3|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|32
1637730600000|2021-11-24 05:10:00|19370.8|19366.8|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|90
1637730900000|2021-11-24 05:15:00|19370.8|19366.8|19372.3|19368.3|19372.3|19368.3|19369.2|19365.2|29
1637731200000|2021-11-24 05:20:00|19373.9|19369.9|19378.6|19374.6|19378.6|19374.6|19372.3|19368.3|45
1637731500000|2021-11-24 05:25:00|19380.1|19376.1|19378.6|19374.6|19387.9|19383.9|19378.6|19374.6|32
1637731800000|2021-11-24 05:30:00|19377|19373|19381.7|19377.7|19381.7|19377.7|19375.4|19371.4|28
1637732100000|2021-11-24 05:35:00|19384.8|19380.8|19381.7|19377.7|19384.8|19380.8|19380.1|19376.1|27
1637732400000|2021-11-24 05:40:00|19380.1|19376.1|19381.7|19377.7|19384.8|19380.8|19380.1|19376.1|29
1637732700000|2021-11-24 05:45:00|19383.3|19379.3|19384.8|19380.8|19387.9|19383.9|19381.7|19377.7|28
1637733000000|2021-11-24 05:50:00|19378.6|19374.6|19384.8|19380.8|19387.9|19383.9|19372.3|19368.3|60
1637733300000|2021-11-24 05:55:00|19386.4|19382.4|19394.2|19390.2|19397.3|19393.3|19386.4|19382.4|80
1637733600000|2021-11-24 06:00:00|19395.8|19391.8|19394.2|19390.2|19400.4|19396.4|19387.9|19383.9|496
1637733900000|2021-11-24 06:05:00|19392.6|19388.6|19384.8|19380.8|19394.2|19390.2|19381.7|19377.7|106
1637734200000|2021-11-24 06:10:00|19381.7|19377.7|19359.8|19355.8|19381.7|19377.7|19359.8|19355.8|216
1637734500000|2021-11-24 06:15:00|19358.3|19354.3|19355.1|19351.1|19366.1|19362.1|19350.4|19346.4|356
1637734800000|2021-11-24 06:20:00|19356.7|19352.7|19359.8|19355.8|19359.8|19355.8|19353.6|19349.6|155
1637735100000|2021-11-24 06:25:00|19364.5|19360.5|19372.3|19368.3|19372.3|19368.3|19362.9|19358.9|129
1637735400000|2021-11-24 06:30:00|19370.8|19366.8|19372.3|19368.3|19375.4|19371.4|19366.1|19362.1|50
1637735700000|2021-11-24 06:35:00|19369.2|19365.2|19375.4|19371.4|19380.1|19376.1|19369.2|19365.2|61
1637736000000|2021-11-24 06:40:00|19373.9|19369.9|19372.3|19368.3|19375.4|19371.4|19369.2|19365.2|147
1637736300000|2021-11-24 06:45:00|19370.8|19366.8|19375.4|19371.4|19378.6|19374.6|19369.2|19365.2|140
1637736600000|2021-11-24 06:50:00|19373.9|19369.9|19378.6|19374.6|19378.6|19374.6|19372.3|19368.3|240
1637736900000|2021-11-24 06:55:00|19380.1|19376.1|19381.7|19377.7|19381.7|19377.7|19378.6|19374.6|51
1637737200000|2021-11-24 07:00:00|19384.8|19380.8|19391.1|19387.1|19391.1|19387.1|19381.7|19377.7|127
1637737500000|2021-11-24 07:05:00|19389.5|19385.5|19394.2|19390.2|19394.2|19390.2|19381.7|19377.7|153
1637737800000|2021-11-24 07:10:00|19392.6|19388.6|19384.8|19380.8|19394.2|19390.2|19378.6|19374.6|184
1637738100000|2021-11-24 07:15:00|19383.3|19379.3|19384.8|19380.8|19389.5|19385.5|19375.4|19371.4|353
1637738400000|2021-11-24 07:20:00|19387.9|19383.9|19387.9|19383.9|19387.9|19383.9|19373.9|19369.9|250
1637738700000|2021-11-24 07:25:00|19384.8|19380.8|19378.6|19374.6|19384.8|19380.8|19372.3|19368.3|184
1637739000000|2021-11-24 07:30:00|19380.1|19376.1|19381.7|19377.7|19394.2|19390.2|19375.4|19371.4|399
1637739300000|2021-11-24 07:35:00|19383.3|19379.3|19364.5|19360.5|19383.3|19379.3|19361.4|19357.4|347
1637739600000|2021-11-24 07:40:00|19362.9|19358.9|19370.8|19366.8|19372.3|19368.3|19355.1|19351.1|219
1637739900000|2021-11-24 07:45:00|19369.2|19365.2|19380.1|19376.1|19384.8|19380.8|19366.1|19362.1|266
1637740200000|2021-11-24 07:50:00|19381.7|19377.7|19381.7|19377.7|19387.9|19383.9|19369.2|19365.2|316
1637740500000|2021-11-24 07:55:00|19384.8|19380.8|19391.1|19387.1|19398.9|19394.9|19381.7|19377.7|305
1637740800000|2021-11-24 08:00:00|19387.9|19383.9|19369.2|19365.2|19394.2|19390.2|19359.8|19355.8|343
1637741100000|2021-11-24 08:05:00|19370.8|19366.8|19355.1|19351.1|19372.3|19368.3|19353.6|19349.6|1146
1637741400000|2021-11-24 08:10:00|19356.7|19352.7|19366.1|19362.1|19369.2|19365.2|19350.4|19346.4|732
1637741700000|2021-11-24 08:15:00|19367.6|19363.6|19353.6|19349.6|19369.2|19365.2|19352|19348|210
1637742000000|2021-11-24 08:20:00|19355.1|19351.1|19366.1|19362.1|19369.2|19365.2|19350.4|19346.4|190
1637742300000|2021-11-24 08:25:00|19369.2|19365.2|19353.6|19349.6|19369.2|19365.2|19353.6|19349.6|496
1637742600000|2021-11-24 08:30:00|19355.1|19351.1|19355.1|19351.1|19366.1|19362.1|19353.6|19349.6|206
1637742900000|2021-11-24 08:35:00|19356.7|19352.7|19366.1|19362.1|19366.1|19362.1|19353.6|19349.6|202
1637743200000|2021-11-24 08:40:00|19369.2|19365.2|19353.6|19349.6|19372.3|19368.3|19353.6|19349.6|774
1637743500000|2021-11-24 08:45:00|19356.7|19352.7|19369.2|19365.2|19375.4|19371.4|19350.4|19346.4|188
1637743800000|2021-11-24 08:50:00|19370.8|19366.8|19356.7|19352.7|19372.3|19368.3|19353.6|19349.6|324
1637744100000|2021-11-24 08:55:00|19353.6|19349.6|19353.6|19349.6|19362.9|19358.9|19353.6|19349.6|122
1637744400000|2021-11-24 09:00:00|19347.3|19343.3|19341.1|19337.1|19353.6|19349.6|19341.1|19337.1|890
1637744700000|2021-11-24 09:05:00|19344.2|19340.2|19331.7|19327.7|19347.3|19343.3|19328.6|19324.6|2397
1637745000000|2021-11-24 09:10:00|19330.1|19326.1|19328.6|19324.6|19331.7|19327.7|19322.3|19318.3|1235
1637745300000|2021-11-24 09:15:00|19331.7|19327.7|19337.9|19333.9|19337.9|19333.9|19325.4|19321.4|222
1637745600000|2021-11-24 09:20:00|19334.8|19330.8|19328.6|19324.6|19337.9|19333.9|19319.2|19315.2|256
1637745900000|2021-11-24 09:25:00|19331.7|19327.7|19333.3|19329.3|19344.2|19340.2|19331.7|19327.7|194
1637746200000|2021-11-24 09:30:00|19334.8|19330.8|19322.3|19318.3|19337.9|19333.9|19322.3|19318.3|1138
1637746500000|2021-11-24 09:35:00|19319.2|19315.2|19334.8|19330.8|19334.8|19330.8|19316.1|19312.1|239
1637746800000|2021-11-24 09:40:00|19331.7|19327.7|19331.7|19327.7|19342.6|19338.6|19328.6|19324.6|728
1637747100000|2021-11-24 09:45:00|19334.8|19330.8|19331.7|19327.7|19337.9|19333.9|19328.6|19324.6|117
1637747400000|2021-11-24 09:50:00|19333.3|19329.3|19378.6|19374.6|19384.8|19380.8|19331.7|19327.7|1393
1637747700000|2021-11-24 09:55:00|19377|19373|19350.4|19346.4|19384.8|19380.8|19350.4|19346.4|2183
1637748000000|2021-11-24 10:00:00|19352|19348|19342.6|19338.6|19362.9|19358.9|19337.9|19333.9|589
1637748300000|2021-11-24 10:05:00|19341.1|19337.1|19350.4|19346.4|19353.6|19349.6|19334.8|19330.8|721
1637748600000|2021-11-24 10:10:00|19352|19348|19341.1|19337.1|19356.7|19352.7|19341.1|19337.1|2695
1637748900000|2021-11-24 10:15:00|19344.2|19340.2|19337.9|19333.9|19347.3|19343.3|19334.8|19330.8|206
1637749200000|2021-11-24 10:20:00|19339.5|19335.5|19334.8|19330.8|19339.5|19335.5|19331.7|19327.7|224
1637749500000|2021-11-24 10:25:00|19333.3|19329.3|19337.9|19333.9|19344.2|19340.2|19333.3|19329.3|296
1637749800000|2021-11-24 10:30:00|19341.1|19337.1|19334.8|19330.8|19344.2|19340.2|19328.6|19324.6|1106
1637750100000|2021-11-24 10:35:00|19337.9|19333.9|19334.8|19330.8|19337.9|19333.9|19328.6|19324.6|129
1637750400000|2021-11-24 10:40:00|19336.4|19332.4|19328.6|19324.6|19337.9|19333.9|19325.4|19321.4|881
1637750700000|2021-11-24 10:45:00|19325.4|19321.4|19322.3|19318.3|19325.4|19321.4|19316.1|19312.1|499
1637751000000|2021-11-24 10:50:00|19320.8|19316.8|19337.9|19333.9|19337.9|19333.9|19319.2|19315.2|468
1637751300000|2021-11-24 10:55:00|19336.4|19332.4|19341.1|19337.1|19341.1|19337.1|19331.7|19327.7|3341
1637751600000|2021-11-24 11:00:00|19342.6|19338.6|19344.2|19340.2|19353.6|19349.6|19341.1|19337.1|2014
1637751900000|2021-11-24 11:05:00|19347.3|19343.3|19331.7|19327.7|19347.3|19343.3|19331.7|19327.7|3222
1637752200000|2021-11-24 11:10:00|19333.3|19329.3|19344.2|19340.2|19344.2|19340.2|19328.6|19324.6|166
1637752500000|2021-11-24 11:15:00|19342.6|19338.6|19337.9|19333.9|19344.2|19340.2|19331.7|19327.7|190
1637752800000|2021-11-24 11:20:00|19334.8|19330.8|19347.3|19343.3|19347.3|19343.3|19331.7|19327.7|145
1637753100000|2021-11-24 11:25:00|19345.8|19341.8|19344.2|19340.2|19353.6|19349.6|19344.2|19340.2|1087
1637753400000|2021-11-24 11:30:00|19347.3|19343.3|19337.9|19333.9|19350.4|19346.4|19336.4|19332.4|2373
1637753700000|2021-11-24 11:35:00|19339.5|19335.5|19344.2|19340.2|19350.4|19346.4|19337.9|19333.9|441
1637754000000|2021-11-24 11:40:00|19342.6|19338.6|19350.4|19346.4|19350.4|19346.4|19341.1|19337.1|211
1637754300000|2021-11-24 11:45:00|19347.3|19343.3|19347.3|19343.3|19350.4|19346.4|19341.1|19337.1|198
1637754600000|2021-11-24 11:50:00|19344.2|19340.2|19359.8|19355.8|19359.8|19355.8|19344.2|19340.2|245
1637754900000|2021-11-24 11:55:00|19356.7|19352.7|19334.8|19330.8|19356.7|19352.7|19331.7|19327.7|441
1637755200000|2021-11-24 12:00:00|19331.7|19327.7|19316.1|19312.1|19334.8|19330.8|19316.1|19312.1|246
1637755500000|2021-11-24 12:05:00|19317.6|19313.6|19306.7|19302.7|19322.3|19318.3|19303.6|19299.6|2302
1637755800000|2021-11-24 12:10:00|19309.8|19305.8|19319.2|19315.2|19319.2|19315.2|19309.8|19305.8|1157
1637756100000|2021-11-24 12:15:00|19316.1|19312.1|19300.4|19296.4|19319.2|19315.2|19297.3|19293.3|205
1637756400000|2021-11-24 12:20:00|19298.9|19294.9|19300.4|19296.4|19300.4|19296.4|19287.9|19283.9|4671
1637756700000|2021-11-24 12:25:00|19297.3|19293.3|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|1267
1637757000000|2021-11-24 12:30:00|19294.2|19290.2|19281.7|19277.7|19298.9|19294.9|19278.6|19274.6|4688
1637757300000|2021-11-24 12:35:00|19280.1|19276.1|19281.7|19277.7|19294.2|19290.2|19278.6|19274.6|351
1637757600000|2021-11-24 12:40:00|19287.9|19283.9|19281.7|19277.7|19287.9|19283.9|19278.6|19274.6|816
1637757900000|2021-11-24 12:45:00|19278.6|19274.6|19287.9|19283.9|19287.9|19283.9|19272.3|19268.3|365
1637758200000|2021-11-24 12:50:00|19284.8|19280.8|19306.7|19302.7|19309.8|19305.8|19284.8|19280.8|3396
1637758500000|2021-11-24 12:55:00|19308.3|19304.3|19309.8|19305.8|19309.8|19305.8|19297.3|19293.3|1379
1637758800000|2021-11-24 13:00:00|19306.7|19302.7|19297.3|19293.3|19312.9|19308.9|19294.2|19290.2|3248
1637759100000|2021-11-24 13:05:00|19294.2|19290.2|19294.2|19290.2|19300.4|19296.4|19287.9|19283.9|2647
1637759400000|2021-11-24 13:10:00|19297.3|19293.3|19294.2|19290.2|19303.6|19299.6|19291.1|19287.1|815
1637759700000|2021-11-24 13:15:00|19291.1|19287.1|19297.3|19293.3|19303.6|19299.6|19291.1|19287.1|1928
1637760000000|2021-11-24 13:20:00|19300.4|19296.4|19294.2|19290.2|19300.4|19296.4|19287.9|19283.9|740
1637760300000|2021-11-24 13:25:00|19297.3|19293.3|19297.3|19293.3|19303.6|19299.6|19284.8|19280.8|911
1637760600000|2021-11-24 13:30:00|19300.4|19296.4|19303.6|19299.6|19314.5|19310.5|19295.8|19291.8|1031
1637760900000|2021-11-24 13:35:00|19300.4|19296.4|19262.9|19258.9|19303.6|19299.6|19259.8|19255.8|2888
1637761200000|2021-11-24 13:40:00|19266.1|19262.1|19292.6|19288.6|19297.3|19293.3|19262.9|19258.9|7763
1637761500000|2021-11-24 13:45:00|19291.1|19287.1|19262.9|19258.9|19294.2|19290.2|19256.7|19252.7|1262
1637761800000|2021-11-24 13:50:00|19266.1|19262.1|19247.3|19243.3|19272.3|19268.3|19244.2|19240.2|2003
1637762100000|2021-11-24 13:55:00|19250.4|19246.4|19237.9|19233.9|19253.6|19249.6|19228.6|19224.6|1934
1637762400000|2021-11-24 14:00:00|19241.1|19237.1|19244.2|19240.2|19253.6|19249.6|19233.3|19229.3|2433
1637762700000|2021-11-24 14:05:00|19245.8|19241.8|19237.9|19233.9|19245.8|19241.8|19222.3|19218.3|17871
1637763000000|2021-11-24 14:10:00|19234.8|19230.8|19231.7|19227.7|19241.1|19237.1|19222.3|19218.3|1302
1637763300000|2021-11-24 14:15:00|19233.3|19229.3|19241.1|19237.1|19252|19248|19228.6|19224.6|3964
1637763600000|2021-11-24 14:20:00|19237.9|19233.9|19234.8|19230.8|19253.6|19249.6|19230.1|19226.1|649
1637763900000|2021-11-24 14:25:00|19237.9|19233.9|19256.7|19252.7|19256.7|19252.7|19237.9|19233.9|2338
1637764200000|2021-11-24 14:30:00|19253.6|19249.6|19241.1|19237.1|19259.8|19255.8|19239.5|19235.5|954
1637764500000|2021-11-24 14:35:00|19244.2|19240.2|19247.3|19243.3|19247.3|19243.3|19231.7|19227.7|1704
1637764800000|2021-11-24 14:40:00|19250.4|19246.4|19250.4|19246.4|19256.7|19252.7|19241.1|19237.1|14220
1637765100000|2021-11-24 14:45:00|19253.6|19249.6|19272.3|19268.3|19272.3|19268.3|19252|19248|12167
1637765400000|2021-11-24 14:50:00|19275.4|19271.4|19259.8|19255.8|19281.7|19277.7|19259.8|19255.8|1078
1637765700000|2021-11-24 14:55:00|19258.3|19254.3|19277|19273|19281.7|19277.7|19255.1|19251.1|6285
1637766000000|2021-11-24 15:00:00|19278.6|19274.6|19303.6|19299.6|19306.7|19302.7|19270.8|19266.8|2495
1637766300000|2021-11-24 15:05:00|19306.7|19302.7|19297.3|19293.3|19331.7|19327.7|19292.6|19288.6|4955
1637766600000|2021-11-24 15:10:00|19300.4|19296.4|19312.9|19308.9|19316.1|19312.1|19291.1|19287.1|9942
1637766900000|2021-11-24 15:15:00|19314.5|19310.5|19316.1|19312.1|19319.2|19315.2|19306.7|19302.7|3021
1637767200000|2021-11-24 15:20:00|19312.9|19308.9|19344.2|19340.2|19344.2|19340.2|19312.9|19308.9|1716
1637767500000|2021-11-24 15:25:00|19342.6|19338.6|19362.9|19358.9|19362.9|19358.9|19331.7|19327.7|2471
1637767800000|2021-11-24 15:30:00|19366.1|19362.1|19341.1|19337.1|19369.2|19365.2|19337.9|19333.9|2566
1637768100000|2021-11-24 15:35:00|19344.2|19340.2|19362.9|19358.9|19366.1|19362.1|19344.2|19340.2|3586
1637768400000|2021-11-24 15:40:00|19366.1|19362.1|19344.2|19340.2|19369.2|19365.2|19344.2|19340.2|952
1637768700000|2021-11-24 15:45:00|19347.3|19343.3|19339.5|19335.5|19350.4|19346.4|19334.8|19330.8|1109
1637769000000|2021-11-24 15:50:00|19337.9|19333.9|19359.8|19355.8|19362.9|19358.9|19337.9|19333.9|928
1637769300000|2021-11-24 15:55:00|19356.7|19352.7|19353.6|19349.6|19362.9|19358.9|19344.2|19340.2|16706
1637769600000|2021-11-24 16:00:00|19355.1|19351.1|19341.1|19337.1|19356.7|19352.7|19328.6|19324.6|3802
1637769900000|2021-11-24 16:05:00|19344.2|19340.2|19337.9|19333.9|19353.6|19349.6|19337.9|19333.9|3385
1637770200000|2021-11-24 16:10:00|19341.1|19337.1|19353.6|19349.6|19359.8|19355.8|19337.9|19333.9|887
1637770500000|2021-11-24 16:15:00|19352|19348|19381.7|19377.7|19381.7|19377.7|19352|19348|829
1637770800000|2021-11-24 16:20:00|19380.1|19376.1|19391.1|19387.1|19403.6|19399.6|19375.4|19371.4|4994
1637771100000|2021-11-24 16:25:00|19389.5|19385.5|19381.7|19377.7|19397.3|19393.3|19380.1|19376.1|2835
1637771400000|2021-11-24 16:30:00|19384.8|19380.8|19409.8|19405.8|19412.9|19408.9|19378.6|19374.6|1680
1637771700000|2021-11-24 16:35:00|19408.3|19404.3|19394.2|19390.2|19425.4|19421.4|19391.1|19387.1|3824
1637772000000|2021-11-24 16:40:00|19391.1|19387.1|19391.1|19387.1|19403.6|19399.6|19391.1|19387.1|927
1637772300000|2021-11-24 16:45:00|19394.2|19390.2|19381.7|19377.7|19394.2|19390.2|19381.7|19377.7|966
1637772600000|2021-11-24 16:50:00|19384.8|19380.8|19375.4|19371.4|19391.1|19387.1|19369.2|19365.2|2091
1637772900000|2021-11-24 16:55:00|19378.6|19374.6|19378.6|19374.6|19384.8|19380.8|19369.2|19365.2|3143
1637773200000|2021-11-24 17:00:00|19381.7|19377.7|19406.7|19402.7|19406.7|19402.7|19378.6|19374.6|841
1637773500000|2021-11-24 17:05:00|19409.8|19405.8|19422.3|19418.3|19428.6|19424.6|19406.7|19402.7|1049
1637773800000|2021-11-24 17:10:00|19420.8|19416.8|19412.9|19408.9|19428.6|19424.6|19412.9|19408.9|1164
1637774100000|2021-11-24 17:15:00|19416.1|19412.1|19412.9|19408.9|19425.4|19421.4|19411.4|19407.4|782
1637774400000|2021-11-24 17:20:00|19411.4|19407.4|19397.3|19393.3|19412.9|19408.9|19395.8|19391.8|517
1637774700000|2021-11-24 17:25:00|19395.8|19391.8|19405.1|19401.1|19406.7|19402.7|19391.1|19387.1|1301
1637775000000|2021-11-24 17:30:00|19406.7|19402.7|19395.8|19391.8|19406.7|19402.7|19394.2|19390.2|9601
1637775300000|2021-11-24 17:35:00|19397.3|19393.3|19409.8|19405.8|19409.8|19405.8|19397.3|19393.3|1540
1637775600000|2021-11-24 17:40:00|19406.7|19402.7|19414.5|19410.5|19416.1|19412.1|19400.4|19396.4|729
1637775900000|2021-11-24 17:45:00|19412.9|19408.9|19394.2|19390.2|19412.9|19408.9|19392.6|19388.6|1030
1637776200000|2021-11-24 17:50:00|19392.6|19388.6|19392.6|19388.6|19400.4|19396.4|19391.1|19387.1|888
1637776500000|2021-11-24 17:55:00|19391.1|19387.1|19406.7|19402.7|19408.3|19404.3|19391.1|19387.1|1644
1637776800000|2021-11-24 18:00:00|19403.6|19399.6|19397.3|19393.3|19406.7|19402.7|19391.1|19387.1|883
1637777100000|2021-11-24 18:05:00|19394.2|19390.2|19416.1|19412.1|19416.1|19412.1|19394.2|19390.2|1036
1637777400000|2021-11-24 18:10:00|19412.9|19408.9|19419.2|19415.2|19425.4|19421.4|19412.9|19408.9|1004
1637777700000|2021-11-24 18:15:00|19416.1|19412.1|19425.4|19421.4|19425.4|19421.4|19411.4|19407.4|1736
1637778000000|2021-11-24 18:20:00|19422.3|19418.3|19428.6|19424.6|19437.9|19433.9|19422.3|19418.3|854
1637778300000|2021-11-24 18:25:00|19430.1|19426.1|19419.2|19415.2|19434.8|19430.8|19416.1|19412.1|1823
1637778600000|2021-11-24 18:30:00|19416.1|19412.1|19409.8|19405.8|19419.2|19415.2|19406.7|19402.7|1302
1637778900000|2021-11-24 18:35:00|19406.7|19402.7|19412.9|19408.9|19412.9|19408.9|19406.7|19402.7|1191
1637779200000|2021-11-24 18:40:00|19416.1|19412.1|19422.3|19418.3|19428.6|19424.6|19412.9|19408.9|1342
1637779500000|2021-11-24 18:45:00|19419.2|19415.2|19425.4|19421.4|19428.6|19424.6|19419.2|19415.2|964
1637779800000|2021-11-24 18:50:00|19428.6|19424.6|19428.6|19424.6|19431.7|19427.7|19419.2|19415.2|1136
1637780100000|2021-11-24 18:55:00|19431.7|19427.7|19414.5|19410.5|19431.7|19427.7|19414.5|19410.5|1383
1637780400000|2021-11-24 19:00:00|19416.1|19412.1|19419.2|19415.2|19419.2|19415.2|19403.6|19399.6|1227
1637780700000|2021-11-24 19:05:00|19416.1|19412.1|19412.9|19408.9|19427|19423|19409.8|19405.8|823
1637781000000|2021-11-24 19:10:00|19409.8|19405.8|19419.2|19415.2|19419.2|19415.2|19397.3|19393.3|2381
1637781300000|2021-11-24 19:15:00|19416.1|19412.1|19406.7|19402.7|19416.1|19412.1|19400.4|19396.4|578
1637781600000|2021-11-24 19:20:00|19409.8|19405.8|19403.6|19399.6|19409.8|19405.8|19403.6|19399.6|874
1637781900000|2021-11-24 19:25:00|19400.4|19396.4|19406.7|19402.7|19406.7|19402.7|19394.2|19390.2|6732
1637782200000|2021-11-24 19:30:00|19403.6|19399.6|19416.1|19412.1|19416.1|19412.1|19403.6|19399.6|1137
1637782500000|2021-11-24 19:35:00|19412.9|19408.9|19441.1|19437.1|19441.1|19437.1|19412.9|19408.9|737
1637782800000|2021-11-24 19:40:00|19437.9|19433.9|19437.9|19433.9|19453.6|19449.6|19437.9|19433.9|902
1637783100000|2021-11-24 19:45:00|19441.1|19437.1|19437.9|19433.9|19444.2|19440.2|19431.7|19427.7|1513
1637783400000|2021-11-24 19:50:00|19434.8|19430.8|19437.9|19433.9|19441.1|19437.1|19430.1|19426.1|1028
1637783700000|2021-11-24 19:55:00|19434.8|19430.8|19437.9|19433.9|19450.4|19446.4|19427|19423|1403
1637784000000|2021-11-24 20:00:00|19441.1|19437.1|19447.3|19443.3|19447.3|19443.3|19437.9|19433.9|1337
1637784300000|2021-11-24 20:05:00|19450.4|19446.4|19459.8|19455.8|19462.9|19458.9|19447.3|19443.3|1221
1637784600000|2021-11-24 20:10:00|19462.9|19458.9|19456.7|19452.7|19466.1|19462.1|19456.7|19452.7|1051
1637784900000|2021-11-24 20:15:00|19459.8|19455.8|19466.1|19462.1|19469.2|19465.2|19453.6|19449.6|661
1637785200000|2021-11-24 20:20:00|19462.9|19458.9|19469.2|19465.2|19475.4|19471.4|19462.9|19458.9|446
1637785500000|2021-11-24 20:25:00|19467.6|19463.6|19462.9|19458.9|19469.2|19465.2|19462.9|19458.9|719
1637785800000|2021-11-24 20:30:00|19466.1|19462.1|19478.6|19474.6|19480.1|19476.1|19466.1|19462.1|344
1637786100000|2021-11-24 20:35:00|19475.4|19471.4|19472.3|19468.3|19481.7|19477.7|19466.1|19462.1|419
1637786400000|2021-11-24 20:40:00|19475.4|19471.4|19475.4|19471.4|19478.6|19474.6|19472.3|19468.3|599
1637786700000|2021-11-24 20:45:00|19472.3|19468.3|19475.4|19471.4|19478.6|19474.6|19466.1|19462.1|972
1637787000000|2021-11-24 20:50:00|19478.6|19474.6|19472.3|19468.3|19478.6|19474.6|19472.3|19468.3|440
1637787300000|2021-11-24 20:55:00|19475.4|19471.4|19487.9|19483.9|19487.9|19483.9|19472.3|19468.3|762
1637787600000|2021-11-24 21:00:00|19484.8|19480.8|19478.6|19474.6|19487.9|19483.9|19475.4|19471.4|394
1637787900000|2021-11-24 21:05:00|19481.7|19477.7|19481.7|19477.7|19481.7|19477.7|19478.6|19474.6|700
1637788200000|2021-11-24 21:10:00|19478.6|19474.6|19469.2|19465.2|19481.7|19477.7|19469.2|19465.2|195
1637788500000|2021-11-24 21:15:00|19470.8|19466.8|19472.3|19468.3|19475.4|19471.4|19469.2|19465.2|84
1637788800000|2021-11-24 21:20:00|19469.2|19465.2|19469.2|19465.2|19469.2|19465.2|19466.1|19462.1|184
1637789100000|2021-11-24 21:25:00|19466.1|19462.1|19467.6|19463.6|19469.2|19465.2|19466.1|19462.1|55
1637789400000|2021-11-24 21:30:00|19469.2|19465.2|19469.2|19465.2|19469.2|19465.2|19466.1|19462.1|324
1637789700000|2021-11-24 21:35:00|19472.3|19468.3|19469.2|19465.2|19472.3|19468.3|19469.2|19465.2|332
1637790000000|2021-11-24 21:40:00|19466.1|19462.1|19450.4|19446.4|19467.6|19463.6|19448.9|19444.9|147
1637790300000|2021-11-24 21:45:00|19453.6|19449.6|19455.1|19451.1|19456.7|19452.7|19444.2|19440.2|218
1637790600000|2021-11-24 21:50:00|19456.7|19452.7|19458.3|19454.3|19459.8|19455.8|19453.6|19449.6|257
1637790900000|2021-11-24 21:55:00|19459.8|19455.8|19466.1|19462.1|19469.2|19465.2|19459.8|19455.8|111
1637794800000|2021-11-24 23:00:00|19461.4|19457.4|19442.6|19438.6|19461.4|19457.4|19437.9|19433.9|161
1637795100000|2021-11-24 23:05:00|19444.2|19440.2|19445.8|19441.8|19450.4|19446.4|19444.2|19440.2|21
1637795400000|2021-11-24 23:10:00|19447.3|19443.3|19447.3|19443.3|19455.1|19451.1|19444.2|19440.2|68
1637795700000|2021-11-24 23:15:00|19448.9|19444.9|19450.4|19446.4|19453.6|19449.6|19447.3|19443.3|27
1637796000000|2021-11-24 23:20:00|19448.9|19444.9|19450.4|19446.4|19450.4|19446.4|19448.9|19444.9|1
1637796300000|2021-11-24 23:25:00|19448.9|19444.9|19453.6|19449.6|19453.6|19449.6|19448.9|19444.9|11
1637796600000|2021-11-24 23:30:00|19450.4|19446.4|19450.4|19446.4|19453.6|19449.6|19448.9|19444.9|10
1637796900000|2021-11-24 23:35:00|19448.9|19444.9|19444.2|19440.2|19450.4|19446.4|19441.1|19437.1|23
1637797200000|2021-11-24 23:40:00|19445.8|19441.8|19441.1|19437.1|19445.8|19441.8|19441.1|19437.1|16
1637797500000|2021-11-24 23:45:00|19442.6|19438.6|19444.2|19440.2|19444.2|19440.2|19441.1|19437.1|29
1637797800000|2021-11-24 23:50:00|19441.1|19437.1|19444.2|19440.2|19444.2|19440.2|19441.1|19437.1|14
1637798100000|2021-11-24 23:55:00|19442.6|19438.6|19444.2|19440.2|19445.8|19441.8|19441.1|19437.1|3
1637798400000|2021-11-25 00:00:00|19442.6|19438.6|19441.1|19437.1|19444.2|19440.2|19441.1|19437.1|5
1637798700000|2021-11-25 00:05:00|19442.6|19438.6|19436.4|19432.4|19444.2|19440.2|19436.4|19432.4|24
1637799000000|2021-11-25 00:10:00|19437.9|19433.9|19437.9|19433.9|19437.9|19433.9|19437.9|19433.9|3
1637799300000|2021-11-25 00:15:00|19436.4|19432.4|19431.7|19427.7|19437.9|19433.9|19428.6|19424.6|40
1637799600000|2021-11-25 00:20:00|19433.3|19429.3|19434.8|19430.8|19434.8|19430.8|19431.7|19427.7|23
1637799900000|2021-11-25 00:25:00|19433.3|19429.3|19437.9|19433.9|19437.9|19433.9|19431.7|19427.7|17
1637800200000|2021-11-25 00:30:00|19434.8|19430.8|19431.7|19427.7|19434.8|19430.8|19431.7|19427.7|14
1637800500000|2021-11-25 00:35:00|19433.3|19429.3|19434.8|19430.8|19434.8|19430.8|19433.3|19429.3|6
1637800800000|2021-11-25 00:40:00|19433.3|19429.3|19437.9|19433.9|19437.9|19433.9|19431.7|19427.7|34
1637801100000|2021-11-25 00:45:00|19436.4|19432.4|19431.7|19427.7|19437.9|19433.9|19431.7|19427.7|17
1637801400000|2021-11-25 00:50:00|19430.1|19426.1|19431.7|19427.7|19431.7|19427.7|19428.6|19424.6|2
1637801700000|2021-11-25 00:55:00|19430.1|19426.1|19425.4|19421.4|19431.7|19427.7|19425.4|19421.4|22
1637802000000|2021-11-25 01:00:00|19427|19423|19422.3|19418.3|19428.6|19424.6|19419.2|19415.2|70
1637802300000|2021-11-25 01:05:00|19423.9|19419.9|19427|19423|19427|19423|19422.3|19418.3|257
1637802600000|2021-11-25 01:10:00|19425.4|19421.4|19422.3|19418.3|19427|19423|19419.2|19415.2|14
1637802900000|2021-11-25 01:15:00|19420.8|19416.8|19422.3|19418.3|19422.3|19418.3|19419.2|19415.2|20
1637803200000|2021-11-25 01:20:00|19425.4|19421.4|19419.2|19415.2|19425.4|19421.4|19419.2|19415.2|21
1637803500000|2021-11-25 01:25:00|19416.1|19412.1|19417.6|19413.6|19419.2|19415.2|19416.1|19412.1|27
1637803800000|2021-11-25 01:30:00|19419.2|19415.2|19419.2|19415.2|19419.2|19415.2|19416.1|19412.1|10
1637804100000|2021-11-25 01:35:00|19422.3|19418.3|19425.4|19421.4|19425.4|19421.4|19420.8|19416.8|23
1637804400000|2021-11-25 01:40:00|19423.9|19419.9|19422.3|19418.3|19425.4|19421.4|19419.2|19415.2|14
1637804700000|2021-11-25 01:45:00|19425.4|19421.4|19419.2|19415.2|19425.4|19421.4|19419.2|19415.2|21
1637805000000|2021-11-25 01:50:00|19422.3|19418.3|19423.9|19419.9|19425.4|19421.4|19422.3|19418.3|25
1637805300000|2021-11-25 01:55:00|19425.4|19421.4|19425.4|19421.4|19425.4|19421.4|19423.9|19419.9|20
1637805600000|2021-11-25 02:00:00|19423.9|19419.9|19425.4|19421.4|19428.6|19424.6|19423.9|19419.9|12
1637805900000|2021-11-25 02:05:00|19428.6|19424.6|19434.8|19430.8|19434.8|19430.8|19427|19423|81
1637806200000|2021-11-25 02:10:00|19433.3|19429.3|19428.6|19424.6|19433.3|19429.3|19428.6|19424.6|11
1637806500000|2021-11-25 02:15:00|19431.7|19427.7|19431.7|19427.7|19434.8|19430.8|19431.7|19427.7|25
1637806800000|2021-11-25 02:20:00|19433.3|19429.3|19431.7|19427.7|19434.8|19430.8|19431.7|19427.7|2
1637807100000|2021-11-25 02:25:00|19428.6|19424.6|19425.4|19421.4|19428.6|19424.6|19425.4|19421.4|23
1637807400000|2021-11-25 02:30:00|19427|19423|19428.6|19424.6|19431.7|19427.7|19425.4|19421.4|10
1637807700000|2021-11-25 02:35:00|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|6
1637808000000|2021-11-25 02:40:00|19430.1|19426.1|19431.7|19427.7|19431.7|19427.7|19425.4|19421.4|22
1637808300000|2021-11-25 02:45:00|19430.1|19426.1|19425.4|19421.4|19431.7|19427.7|19425.4|19421.4|4
1637808600000|2021-11-25 02:50:00|19427|19423|19431.7|19427.7|19431.7|19427.7|19427|19423|10
1637808900000|2021-11-25 02:55:00|19430.1|19426.1|19431.7|19427.7|19434.8|19430.8|19430.1|19426.1|9
1637809200000|2021-11-25 03:00:00|19430.1|19426.1|19431.7|19427.7|19431.7|19427.7|19430.1|19426.1|3
1637809500000|2021-11-25 03:05:00|19430.1|19426.1|19428.6|19424.6|19430.1|19426.1|19422.3|19418.3|29
1637809800000|2021-11-25 03:10:00|19425.4|19421.4|19425.4|19421.4|19428.6|19424.6|19425.4|19421.4|20
1637810100000|2021-11-25 03:15:00|19427|19423|19422.3|19418.3|19428.6|19424.6|19422.3|19418.3|31
1637810400000|2021-11-25 03:20:00|19425.4|19421.4|19423.9|19419.9|19425.4|19421.4|19422.3|19418.3|20
1637810700000|2021-11-25 03:25:00|19422.3|19418.3|19425.4|19421.4|19425.4|19421.4|19422.3|19418.3|5
1637811000000|2021-11-25 03:30:00|19423.9|19419.9|19425.4|19421.4|19428.6|19424.6|19422.3|19418.3|60
1637811300000|2021-11-25 03:35:00|19428.6|19424.6|19425.4|19421.4|19428.6|19424.6|19425.4|19421.4|19
1637811600000|2021-11-25 03:40:00|19427|19423|19425.4|19421.4|19427|19423|19422.3|19418.3|5
1637811900000|2021-11-25 03:45:00|19423.9|19419.9|19419.2|19415.2|19425.4|19421.4|19419.2|19415.2|8
1637812200000|2021-11-25 03:50:00|19420.8|19416.8|19419.2|19415.2|19420.8|19416.8|19419.2|19415.2|6
1637812500000|2021-11-25 03:55:00|19420.8|19416.8|19425.4|19421.4|19425.4|19421.4|19420.8|19416.8|6
1637812800000|2021-11-25 04:00:00|19422.3|19418.3|19422.3|19418.3|19423.9|19419.9|19422.3|19418.3|2
1637813100000|2021-11-25 04:05:00|19423.9|19419.9|19422.3|19418.3|19425.4|19421.4|19422.3|19418.3|9
1637813400000|2021-11-25 04:10:00|19425.4|19421.4|19422.3|19418.3|19425.4|19421.4|19422.3|19418.3|10
1637813700000|2021-11-25 04:15:00|19420.8|19416.8|19425.4|19421.4|19425.4|19421.4|19419.2|19415.2|9
1637814000000|2021-11-25 04:20:00|19423.9|19419.9|19422.3|19418.3|19425.4|19421.4|19422.3|19418.3|47
1637814300000|2021-11-25 04:25:00|19420.8|19416.8|19419.2|19415.2|19420.8|19416.8|19419.2|19415.2|23
1637814600000|2021-11-25 04:30:00|19420.8|19416.8|19414.5|19410.5|19420.8|19416.8|19412.9|19408.9|378
1637814900000|2021-11-25 04:35:00|19412.9|19408.9|19411.4|19407.4|19412.9|19408.9|19411.4|19407.4|9
1637815200000|2021-11-25 04:40:00|19412.9|19408.9|19411.4|19407.4|19412.9|19408.9|19411.4|19407.4|25
1637815500000|2021-11-25 04:45:00|19412.9|19408.9|19412.9|19408.9|19416.1|19412.1|19411.4|19407.4|11
1637815800000|2021-11-25 04:50:00|19409.8|19405.8|19412.9|19408.9|19414.5|19410.5|19409.8|19405.8|117
1637816100000|2021-11-25 04:55:00|19416.1|19412.1|19414.5|19410.5|19416.1|19412.1|19412.9|19408.9|17
1637816400000|2021-11-25 05:00:00|19412.9|19408.9|19414.5|19410.5|19414.5|19410.5|19412.9|19408.9|156
1637816700000|2021-11-25 05:05:00|19412.9|19408.9|19412.9|19408.9|19414.5|19410.5|19412.9|19408.9|2
1637817000000|2021-11-25 05:10:00|19409.8|19405.8|19409.8|19405.8|19411.4|19407.4|19409.8|19405.8|16
1637817300000|2021-11-25 05:15:00|19412.9|19408.9|19409.8|19405.8|19412.9|19408.9|19409.8|19405.8|11
1637817600000|2021-11-25 05:20:00|19412.9|19408.9|19412.9|19408.9|19412.9|19408.9|19409.8|19405.8|9
1637817900000|2021-11-25 05:25:00|19411.4|19407.4|19412.9|19408.9|19412.9|19408.9|19411.4|19407.4|4
1637818200000|2021-11-25 05:30:00|19414.5|19410.5|19416.1|19412.1|19416.1|19412.1|19412.9|19408.9|21
1637818500000|2021-11-25 05:35:00|19417.6|19413.6|19419.2|19415.2|19419.2|19415.2|19416.1|19412.1|25
1637818800000|2021-11-25 05:40:00|19416.1|19412.1|19419.2|19415.2|19419.2|19415.2|19416.1|19412.1|5
1637819100000|2021-11-25 05:45:00|19417.6|19413.6|19416.1|19412.1|19419.2|19415.2|19416.1|19412.1|7
1637819400000|2021-11-25 05:50:00|19414.5|19410.5|19416.1|19412.1|19419.2|19415.2|19414.5|19410.5|8
1637819700000|2021-11-25 05:55:00|19414.5|19410.5|19416.1|19412.1|19416.1|19412.1|19414.5|19410.5|4
1637820000000|2021-11-25 06:00:00|19414.5|19410.5|19409.8|19405.8|19414.5|19410.5|19409.8|19405.8|9
1637820300000|2021-11-25 06:05:00|19411.4|19407.4|19412.9|19408.9|19412.9|19408.9|19411.4|19407.4|11
1637820600000|2021-11-25 06:10:00|19414.5|19410.5|19416.1|19412.1|19416.1|19412.1|19414.5|19410.5|18
1637820900000|2021-11-25 06:15:00|19417.6|19413.6|19417.6|19413.6|19419.2|19415.2|19416.1|19412.1|37
1637821200000|2021-11-25 06:20:00|19419.2|19415.2|19417.6|19413.6|19420.8|19416.8|19417.6|19413.6|8
1637821500000|2021-11-25 06:25:00|19419.2|19415.2|19414.5|19410.5|19419.2|19415.2|19414.5|19410.5|5
1637821800000|2021-11-25 06:30:00|19416.1|19412.1|19411.4|19407.4|19416.1|19412.1|19409.8|19405.8|11
1637822100000|2021-11-25 06:35:00|19409.8|19405.8|19408.3|19404.3|19411.4|19407.4|19408.3|19404.3|8
1637822400000|2021-11-25 06:40:00|19409.8|19405.8|19409.8|19405.8|19409.8|19405.8|19408.3|19404.3|4
1637822700000|2021-11-25 06:45:00|19411.4|19407.4|19409.8|19405.8|19412.9|19408.9|19409.8|19405.8|15
1637823000000|2021-11-25 06:50:00|19408.3|19404.3|19409.8|19405.8|19409.8|19405.8|19408.3|19404.3|20
1637823300000|2021-11-25 06:55:00|19408.3|19404.3|19409.8|19405.8|19409.8|19405.8|19406.7|19402.7|6
1637823600000|2021-11-25 07:00:00|19411.4|19407.4|19414.5|19410.5|19422.3|19418.3|19411.4|19407.4|57
1637823900000|2021-11-25 07:05:00|19416.1|19412.1|19419.2|19415.2|19422.3|19418.3|19416.1|19412.1|8
1637824200000|2021-11-25 07:10:00|19420.8|19416.8|19420.8|19416.8|19422.3|19418.3|19419.2|19415.2|12
1637824500000|2021-11-25 07:15:00|19419.2|19415.2|19420.8|19416.8|19422.3|19418.3|19419.2|19415.2|23
1637824800000|2021-11-25 07:20:00|19422.3|19418.3|19420.8|19416.8|19425.4|19421.4|19419.2|19415.2|30
1637825100000|2021-11-25 07:25:00|19422.3|19418.3|19423.9|19419.9|19425.4|19421.4|19419.2|19415.2|17
1637825400000|2021-11-25 07:30:00|19422.3|19418.3|19425.4|19421.4|19425.4|19421.4|19422.3|19418.3|2
1637825700000|2021-11-25 07:35:00|19423.9|19419.9|19422.3|19418.3|19425.4|19421.4|19422.3|19418.3|8
1637826000000|2021-11-25 07:40:00|19419.2|19415.2|19409.8|19405.8|19419.2|19415.2|19409.8|19405.8|24
1637826300000|2021-11-25 07:45:00|19412.9|19408.9|19408.3|19404.3|19412.9|19408.9|19406.7|19402.7|24
1637826600000|2021-11-25 07:50:00|19409.8|19405.8|19411.4|19407.4|19412.9|19408.9|19403.6|19399.6|49
1637826900000|2021-11-25 07:55:00|19412.9|19408.9|19408.3|19404.3|19416.1|19412.1|19408.3|19404.3|30
1637827200000|2021-11-25 08:00:00|19409.8|19405.8|19411.4|19407.4|19417.6|19413.6|19409.8|19405.8|28
1637827500000|2021-11-25 08:05:00|19412.9|19408.9|19409.8|19405.8|19419.2|19415.2|19408.3|19404.3|37
1637827800000|2021-11-25 08:10:00|19411.4|19407.4|19423.9|19419.9|19425.4|19421.4|19409.8|19405.8|33
1637828100000|2021-11-25 08:15:00|19422.3|19418.3|19431.7|19427.7|19437.9|19433.9|19422.3|19418.3|49
1637828400000|2021-11-25 08:20:00|19433.3|19429.3|19412.9|19408.9|19434.8|19430.8|19412.9|19408.9|787
1637828700000|2021-11-25 08:25:00|19416.1|19412.1|19417.6|19413.6|19417.6|19413.6|19409.8|19405.8|32
1637829000000|2021-11-25 08:30:00|19419.2|19415.2|19427|19423|19428.6|19424.6|19419.2|19415.2|34
1637829300000|2021-11-25 08:35:00|19428.6|19424.6|19423.9|19419.9|19431.7|19427.7|19420.8|19416.8|21
1637829600000|2021-11-25 08:40:00|19425.4|19421.4|19428.6|19424.6|19430.1|19426.1|19425.4|19421.4|40
1637829900000|2021-11-25 08:45:00|19430.1|19426.1|19430.1|19426.1|19430.1|19426.1|19425.4|19421.4|3
1637830200000|2021-11-25 08:50:00|19428.6|19424.6|19425.4|19421.4|19434.8|19430.8|19425.4|19421.4|618
1637830500000|2021-11-25 08:55:00|19427|19423|19423.9|19419.9|19428.6|19424.6|19422.3|19418.3|19
1637830800000|2021-11-25 09:00:00|19425.4|19421.4|19428.6|19424.6|19428.6|19424.6|19423.9|19419.9|510
1637831100000|2021-11-25 09:05:00|19430.1|19426.1|19425.4|19421.4|19430.1|19426.1|19425.4|19421.4|173
1637831400000|2021-11-25 09:10:00|19427|19423|19431.7|19427.7|19436.4|19432.4|19427|19423|130
1637831700000|2021-11-25 09:15:00|19430.1|19426.1|19437.9|19433.9|19441.1|19437.1|19430.1|19426.1|42
1637832000000|2021-11-25 09:20:00|19439.5|19435.5|19437.9|19433.9|19441.1|19437.1|19434.8|19430.8|22
1637832300000|2021-11-25 09:25:00|19436.4|19432.4|19437.9|19433.9|19444.2|19440.2|19434.8|19430.8|171
1637832600000|2021-11-25 09:30:00|19441.1|19437.1|19441.1|19437.1|19447.3|19443.3|19436.4|19432.4|118
1637832900000|2021-11-25 09:35:00|19442.6|19438.6|19452|19448|19453.6|19449.6|19442.6|19438.6|36
1637833200000|2021-11-25 09:40:00|19450.4|19446.4|19450.4|19446.4|19459.8|19455.8|19450.4|19446.4|45
1637833500000|2021-11-25 09:45:00|19452|19448|19447.3|19443.3|19453.6|19449.6|19445.8|19441.8|18
1637833800000|2021-11-25 09:50:00|19445.8|19441.8|19447.3|19443.3|19447.3|19443.3|19444.2|19440.2|54
1637834100000|2021-11-25 09:55:00|19450.4|19446.4|19452|19448|19453.6|19449.6|19450.4|19446.4|31
1637834400000|2021-11-25 10:00:00|19450.4|19446.4|19447.3|19443.3|19453.6|19449.6|19447.3|19443.3|27
1637834700000|2021-11-25 10:05:00|19448.9|19444.9|19444.2|19440.2|19453.6|19449.6|19444.2|19440.2|29
1637835000000|2021-11-25 10:10:00|19442.6|19438.6|19444.2|19440.2|19450.4|19446.4|19442.6|19438.6|59
1637835300000|2021-11-25 10:15:00|19445.8|19441.8|19436.4|19432.4|19445.8|19441.8|19434.8|19430.8|42
1637835600000|2021-11-25 10:20:00|19437.9|19433.9|19444.2|19440.2|19447.3|19443.3|19434.8|19430.8|37
1637835900000|2021-11-25 10:25:00|19445.8|19441.8|19444.2|19440.2|19447.3|19443.3|19437.9|19433.9|58
1637836200000|2021-11-25 10:30:00|19445.8|19441.8|19441.1|19437.1|19450.4|19446.4|19439.5|19435.5|31
1637836500000|2021-11-25 10:35:00|19437.9|19433.9|19448.9|19444.9|19450.4|19446.4|19437.9|19433.9|32
1637836800000|2021-11-25 10:40:00|19447.3|19443.3|19447.3|19443.3|19450.4|19446.4|19447.3|19443.3|22
1637837100000|2021-11-25 10:45:00|19448.9|19444.9|19447.3|19443.3|19450.4|19446.4|19444.2|19440.2|327
1637837400000|2021-11-25 10:50:00|19444.2|19440.2|19445.8|19441.8|19447.3|19443.3|19441.1|19437.1|25
1637837700000|2021-11-25 10:55:00|19447.3|19443.3|19444.2|19440.2|19448.9|19444.9|19444.2|19440.2|61
1637838000000|2021-11-25 11:00:00|19445.8|19441.8|19447.3|19443.3|19447.3|19443.3|19444.2|19440.2|12
1637838300000|2021-11-25 11:05:00|19444.2|19440.2|19445.8|19441.8|19453.6|19449.6|19442.6|19438.6|131
1637838600000|2021-11-25 11:10:00|19447.3|19443.3|19437.9|19433.9|19450.4|19446.4|19437.9|19433.9|39
1637838900000|2021-11-25 11:15:00|19441.1|19437.1|19444.2|19440.2|19444.2|19440.2|19437.9|19433.9|29
1637839200000|2021-11-25 11:20:00|19445.8|19441.8|19447.3|19443.3|19453.6|19449.6|19445.8|19441.8|79
1637839500000|2021-11-25 11:25:00|19450.4|19446.4|19447.3|19443.3|19453.6|19449.6|19445.8|19441.8|67
1637839800000|2021-11-25 11:30:00|19445.8|19441.8|19450.4|19446.4|19450.4|19446.4|19444.2|19440.2|20
1637840100000|2021-11-25 11:35:00|19447.3|19443.3|19453.6|19449.6|19453.6|19449.6|19447.3|19443.3|65
1637840400000|2021-11-25 11:40:00|19450.4|19446.4|19456.7|19452.7|19456.7|19452.7|19445.8|19441.8|252
1637840700000|2021-11-25 11:45:00|19459.8|19455.8|19456.7|19452.7|19459.8|19455.8|19453.6|19449.6|263
1637841000000|2021-11-25 11:50:00|19455.1|19451.1|19453.6|19449.6|19455.1|19451.1|19447.3|19443.3|140
1637841300000|2021-11-25 11:55:00|19455.1|19451.1|19453.6|19449.6|19462.9|19458.9|19450.4|19446.4|56
1637841600000|2021-11-25 12:00:00|19452|19448|19444.2|19440.2|19453.6|19449.6|19444.2|19440.2|15
1637841900000|2021-11-25 12:05:00|19447.3|19443.3|19453.6|19449.6|19453.6|19449.6|19447.3|19443.3|551
1637842200000|2021-11-25 12:10:00|19455.1|19451.1|19453.6|19449.6|19456.7|19452.7|19453.6|19449.6|45
1637842500000|2021-11-25 12:15:00|19455.1|19451.1|19459.8|19455.8|19459.8|19455.8|19455.1|19451.1|7
1637842800000|2021-11-25 12:20:00|19458.3|19454.3|19459.8|19455.8|19459.8|19455.8|19458.3|19454.3|298
1637843100000|2021-11-25 12:25:00|19461.4|19457.4|19456.7|19452.7|19461.4|19457.4|19456.7|19452.7|4
1637843400000|2021-11-25 12:30:00|19458.3|19454.3|19459.8|19455.8|19466.1|19462.1|19456.7|19452.7|62
1637843700000|2021-11-25 12:35:00|19458.3|19454.3|19459.8|19455.8|19462.9|19458.9|19456.7|19452.7|24
1637844000000|2021-11-25 12:40:00|19458.3|19454.3|19453.6|19449.6|19458.3|19454.3|19453.6|19449.6|10
1637844300000|2021-11-25 12:45:00|19455.1|19451.1|19456.7|19452.7|19458.3|19454.3|19450.4|19446.4|11
1637844600000|2021-11-25 12:50:00|19455.1|19451.1|19459.8|19455.8|19462.9|19458.9|19455.1|19451.1|98
1637844900000|2021-11-25 12:55:00|19461.4|19457.4|19470.8|19466.8|19470.8|19466.8|19461.4|19457.4|77
1637845200000|2021-11-25 13:00:00|19472.3|19468.3|19472.3|19468.3|19475.4|19471.4|19469.2|19465.2|37
1637845500000|2021-11-25 13:05:00|19470.8|19466.8|19462.9|19458.9|19472.3|19468.3|19462.9|19458.9|156
1637845800000|2021-11-25 13:10:00|19459.8|19455.8|19462.9|19458.9|19464.5|19460.5|19459.8|19455.8|29
1637846100000|2021-11-25 13:15:00|19459.8|19455.8|19466.1|19462.1|19467.6|19463.6|19459.8|19455.8|59
1637846400000|2021-11-25 13:20:00|19464.5|19460.5|19466.1|19462.1|19469.2|19465.2|19464.5|19460.5|18
1637846700000|2021-11-25 13:25:00|19469.2|19465.2|19466.1|19462.1|19469.2|19465.2|19466.1|19462.1|21
1637847000000|2021-11-25 13:30:00|19467.6|19463.6|19466.1|19462.1|19472.3|19468.3|19466.1|19462.1|87
1637847300000|2021-11-25 13:35:00|19469.2|19465.2|19481.7|19477.7|19484.8|19480.8|19467.6|19463.6|178
1637847600000|2021-11-25 13:40:00|19480.1|19476.1|19475.4|19471.4|19481.7|19477.7|19475.4|19471.4|21
1637847900000|2021-11-25 13:45:00|19473.9|19469.9|19470.8|19466.8|19475.4|19471.4|19466.1|19462.1|55
1637848200000|2021-11-25 13:50:00|19469.2|19465.2|19472.3|19468.3|19475.4|19471.4|19467.6|19463.6|117
1637848500000|2021-11-25 13:55:00|19475.4|19471.4|19481.7|19477.7|19481.7|19477.7|19472.3|19468.3|44
1637848800000|2021-11-25 14:00:00|19484.8|19480.8|19486.4|19482.4|19487.9|19483.9|19481.7|19477.7|92
1637849100000|2021-11-25 14:05:00|19484.8|19480.8|19487.9|19483.9|19487.9|19483.9|19484.8|19480.8|49
1637849400000|2021-11-25 14:10:00|19491.1|19487.1|19491.1|19487.1|19494.2|19490.2|19491.1|19487.1|59
1637849700000|2021-11-25 14:15:00|19494.2|19490.2|19503.6|19499.6|19503.6|19499.6|19491.1|19487.1|232
1637850000000|2021-11-25 14:20:00|19505.1|19501.1|19494.2|19490.2|19505.1|19501.1|19494.2|19490.2|82
1637850300000|2021-11-25 14:25:00|19497.3|19493.3|19497.3|19493.3|19500.4|19496.4|19494.2|19490.2|51
1637850600000|2021-11-25 14:30:00|19500.4|19496.4|19502|19498|19503.6|19499.6|19497.3|19493.3|131
1637850900000|2021-11-25 14:35:00|19500.4|19496.4|19497.3|19493.3|19503.6|19499.6|19497.3|19493.3|57
1637851200000|2021-11-25 14:40:00|19498.9|19494.9|19497.3|19493.3|19502|19498|19494.2|19490.2|41
1637851500000|2021-11-25 14:45:00|19494.2|19490.2|19494.2|19490.2|19497.3|19493.3|19494.2|19490.2|17
1637851800000|2021-11-25 14:50:00|19497.3|19493.3|19498.9|19494.9|19500.4|19496.4|19497.3|19493.3|234
1637852100000|2021-11-25 14:55:00|19497.3|19493.3|19497.3|19493.3|19500.4|19496.4|19497.3|19493.3|47
1637852400000|2021-11-25 15:00:00|19500.4|19496.4|19484.8|19480.8|19500.4|19496.4|19484.8|19480.8|98
1637852700000|2021-11-25 15:05:00|19486.4|19482.4|19487.9|19483.9|19487.9|19483.9|19481.7|19477.7|49
1637853000000|2021-11-25 15:10:00|19484.8|19480.8|19487.9|19483.9|19487.9|19483.9|19484.8|19480.8|66
1637853300000|2021-11-25 15:15:00|19489.5|19485.5|19491.1|19487.1|19497.3|19493.3|19489.5|19485.5|109
1637853600000|2021-11-25 15:20:00|19487.9|19483.9|19481.7|19477.7|19491.1|19487.1|19478.6|19474.6|48
1637853900000|2021-11-25 15:25:00|19475.4|19471.4|19473.9|19469.9|19475.4|19471.4|19472.3|19468.3|98
1637854200000|2021-11-25 15:30:00|19475.4|19471.4|19475.4|19471.4|19475.4|19471.4|19472.3|19468.3|70
1637854500000|2021-11-25 15:35:00|19477|19473|19475.4|19471.4|19477|19473|19475.4|19471.4|7
1637854800000|2021-11-25 15:40:00|19477|19473|19478.6|19474.6|19478.6|19474.6|19475.4|19471.4|15
1637855100000|2021-11-25 15:45:00|19475.4|19471.4|19478.6|19474.6|19478.6|19474.6|19475.4|19471.4|28
1637855400000|2021-11-25 15:50:00|19481.7|19477.7|19484.8|19480.8|19484.8|19480.8|19481.7|19477.7|60
1637855700000|2021-11-25 15:55:00|19481.7|19477.7|19478.6|19474.6|19484.8|19480.8|19478.6|19474.6|29
1637856000000|2021-11-25 16:00:00|19481.7|19477.7|19487.9|19483.9|19489.5|19485.5|19480.1|19476.1|21
1637856300000|2021-11-25 16:05:00|19486.4|19482.4|19484.8|19480.8|19487.9|19483.9|19481.7|19477.7|33
1637856600000|2021-11-25 16:10:00|19483.3|19479.3|19484.8|19480.8|19484.8|19480.8|19483.3|19479.3|6
1637856900000|2021-11-25 16:15:00|19486.4|19482.4|19475.4|19471.4|19491.1|19487.1|19475.4|19471.4|51
1637857200000|2021-11-25 16:20:00|19477|19473|19480.1|19476.1|19481.7|19477.7|19477|19473|39
1637857500000|2021-11-25 16:25:00|19481.7|19477.7|19480.1|19476.1|19481.7|19477.7|19478.6|19474.6|5
1637857800000|2021-11-25 16:30:00|19478.6|19474.6|19481.7|19477.7|19481.7|19477.7|19478.6|19474.6|67
1637858100000|2021-11-25 16:35:00|19480.1|19476.1|19480.1|19476.1|19481.7|19477.7|19478.6|19474.6|83
1637858400000|2021-11-25 16:40:00|19481.7|19477.7|19484.8|19480.8|19487.9|19483.9|19481.7|19477.7|55
1637858700000|2021-11-25 16:45:00|||||||||12
1637859000000|2021-11-25 16:50:00|19481.7|19477.7|19481.7|19477.7|19484.8|19480.8|19481.7|19477.7|14
1637859300000|2021-11-25 16:55:00|19475.4|19471.4|19478.6|19474.6|19478.6|19474.6|19475.4|19471.4|46
1637859600000|2021-11-25 17:00:00|19481.7|19477.7|19481.7|19477.7|19484.8|19480.8|19481.7|19477.7|33
1637859900000|2021-11-25 17:05:00|19478.6|19474.6|19478.6|19474.6|19481.7|19477.7|19478.6|19474.6|19
1637860200000|2021-11-25 17:10:00|19477|19473|19477|19473|19478.6|19474.6|19475.4|19471.4|20
1637860500000|2021-11-25 17:15:00|19478.6|19474.6|19475.4|19471.4|19478.6|19474.6|19472.3|19468.3|19
1637860800000|2021-11-25 17:20:00|19478.6|19474.6|19475.4|19471.4|19478.6|19474.6|19475.4|19471.4|21
1637861100000|2021-11-25 17:25:00|19478.6|19474.6|19475.4|19471.4|19478.6|19474.6|19472.3|19468.3|55
1637861400000|2021-11-25 17:30:00|19473.9|19469.9|19472.3|19468.3|19475.4|19471.4|19472.3|19468.3|11
1637861700000|2021-11-25 17:35:00|||||||||4
1637862000000|2021-11-25 17:40:00|19475.4|19471.4|19472.3|19468.3|19475.4|19471.4|19472.3|19468.3|15
1637862300000|2021-11-25 17:45:00|19475.4|19471.4|19472.3|19468.3|19475.4|19471.4|19472.3|19468.3|29
1637862600000|2021-11-25 17:50:00|19475.4|19471.4|19472.3|19468.3|19475.4|19471.4|19472.3|19468.3|13
1637862900000|2021-11-25 17:55:00|19475.4|19471.4|19478.6|19474.6|19481.7|19477.7|19472.3|19468.3|40
1637881200000|2021-11-25 23:00:00|19483.3|19479.3|19516.1|19512.1|19519.2|19515.2|19483.3|19479.3|110
1637881500000|2021-11-25 23:05:00|19517.6|19513.6|19539.5|19535.5|19541.1|19537.1|19516.1|19512.1|111
1637881800000|2021-11-25 23:10:00|19537.9|19533.9|19539.5|19535.5|19547.3|19543.3|19534.8|19530.8|74
1637882100000|2021-11-25 23:15:00|19534.8|19530.8|19552|19548|19553.6|19549.6|19528.6|19524.6|63
1637882400000|2021-11-25 23:20:00|19553.6|19549.6|19575.4|19571.4|19575.4|19571.4|19550.4|19546.4|127
1637882700000|2021-11-25 23:25:00|19577|19573|19591.1|19587.1|19594.2|19590.2|19569.2|19565.2|99
1637883000000|2021-11-25 23:30:00|19589.5|19585.5|19591.1|19587.1|19609.8|19605.8|19586.4|19582.4|251
1637883300000|2021-11-25 23:35:00|19594.2|19590.2|19587.9|19583.9|19597.3|19593.3|19578.6|19574.6|257
1637883600000|2021-11-25 23:40:00|19591.1|19587.1|19573.9|19569.9|19594.2|19590.2|19572.3|19568.3|413
1637883900000|2021-11-25 23:45:00|19575.4|19571.4|19572.3|19568.3|19578.6|19574.6|19572.3|19568.3|483
1637884200000|2021-11-25 23:50:00|19575.4|19571.4|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|210
1637884500000|2021-11-25 23:55:00|19578.6|19574.6|19584.8|19580.8|19584.8|19580.8|19575.4|19571.4|239
1637884800000|2021-11-26 00:00:00|19583.3|19579.3|19597.3|19593.3|19600.4|19596.4|19572.3|19568.3|150
1637885100000|2021-11-26 00:05:00|19598.9|19594.9|19597.3|19593.3|19619.2|19615.2|19595.8|19591.8|222
1637885400000|2021-11-26 00:10:00|19595.8|19591.8|19606.7|19602.7|19606.7|19602.7|19589.5|19585.5|130
1637885700000|2021-11-26 00:15:00|19605.1|19601.1|19591.1|19587.1|19606.7|19602.7|19587.9|19583.9|134
1637886000000|2021-11-26 00:20:00|19594.2|19590.2|19619.2|19615.2|19620.8|19616.8|19591.1|19587.1|156
1637886300000|2021-11-26 00:25:00|19617.6|19613.6|19617.6|19613.6|19619.2|19615.2|19612.9|19608.9|235
1637886600000|2021-11-26 00:30:00|19616.1|19612.1|19612.9|19608.9|19619.2|19615.2|19606.7|19602.7|114
1637886900000|2021-11-26 00:35:00|19611.4|19607.4|19622.3|19618.3|19625.4|19621.4|19608.3|19604.3|198
1637887200000|2021-11-26 00:40:00|19620.8|19616.8|19616.1|19612.1|19625.4|19621.4|19609.8|19605.8|191
1637887500000|2021-11-26 00:45:00|19612.9|19608.9|19600.4|19596.4|19612.9|19608.9|19597.3|19593.3|57
1637887800000|2021-11-26 00:50:00|19602|19598|19603.6|19599.6|19605.1|19601.1|19597.3|19593.3|83
1637888100000|2021-11-26 00:55:00|19605.1|19601.1|19581.7|19577.7|19605.1|19601.1|19581.7|19577.7|167
1637888400000|2021-11-26 01:00:00|19580.1|19576.1|19594.2|19590.2|19597.3|19593.3|19578.6|19574.6|187
1637888700000|2021-11-26 01:05:00|19595.8|19591.8|19580.1|19576.1|19597.3|19593.3|19578.6|19574.6|187
1637889000000|2021-11-26 01:10:00|19578.6|19574.6|19594.2|19590.2|19600.4|19596.4|19578.6|19574.6|164
1637889300000|2021-11-26 01:15:00|19591.1|19587.1|19612.9|19608.9|19612.9|19608.9|19591.1|19587.1|231
1637889600000|2021-11-26 01:20:00|19609.8|19605.8|19605.1|19601.1|19616.1|19612.1|19600.4|19596.4|74
1637889900000|2021-11-26 01:25:00|19603.6|19599.6|19581.7|19577.7|19606.7|19602.7|19581.7|19577.7|267
1637890200000|2021-11-26 01:30:00|19580.1|19576.1|19594.2|19590.2|19594.2|19590.2|19580.1|19576.1|117
1637890500000|2021-11-26 01:35:00|19595.8|19591.8|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|104
1637890800000|2021-11-26 01:40:00|19602|19598|19600.4|19596.4|19603.6|19599.6|19600.4|19596.4|76
1637891100000|2021-11-26 01:45:00|19598.9|19594.9|19603.6|19599.6|19606.7|19602.7|19598.9|19594.9|202
1637891400000|2021-11-26 01:50:00|19606.7|19602.7|19616.1|19612.1|19622.3|19618.3|19603.6|19599.6|425
1637891700000|2021-11-26 01:55:00|19614.5|19610.5|19616.1|19612.1|19627|19623|19614.5|19610.5|118
1637892000000|2021-11-26 02:00:00|19617.6|19613.6|19609.8|19605.8|19622.3|19618.3|19609.8|19605.8|62
1637892300000|2021-11-26 02:05:00|19611.4|19607.4|19603.6|19599.6|19611.4|19607.4|19600.4|19596.4|81
1637892600000|2021-11-26 02:10:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|247
1637892900000|2021-11-26 02:15:00|19612.9|19608.9|19617.6|19613.6|19622.3|19618.3|19609.8|19605.8|126
1637893200000|2021-11-26 02:20:00|19619.2|19615.2|19617.6|19613.6|19619.2|19615.2|19612.9|19608.9|184
1637893500000|2021-11-26 02:25:00|19619.2|19615.2|19616.1|19612.1|19628.6|19624.6|19616.1|19612.1|203
1637893800000|2021-11-26 02:30:00|19612.9|19608.9|19631.7|19627.7|19631.7|19627.7|19612.9|19608.9|89
1637894100000|2021-11-26 02:35:00|19628.6|19624.6|19634.8|19630.8|19641.1|19637.1|19622.3|19618.3|119
1637894400000|2021-11-26 02:40:00|19636.4|19632.4|19636.4|19632.4|19650.4|19646.4|19631.7|19627.7|178
1637894700000|2021-11-26 02:45:00|19634.8|19630.8|19641.1|19637.1|19644.2|19640.2|19631.7|19627.7|83
1637895000000|2021-11-26 02:50:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19633.3|19629.3|104
1637895300000|2021-11-26 02:55:00|19642.6|19638.6|19659.8|19655.8|19659.8|19655.8|19641.1|19637.1|156
1637895600000|2021-11-26 03:00:00|19662.9|19658.9|19684.8|19680.8|19684.8|19680.8|19659.8|19655.8|199
1637895900000|2021-11-26 03:05:00|19683.3|19679.3|19686.4|19682.4|19687.9|19683.9|19666.1|19662.1|150
1637896200000|2021-11-26 03:10:00|19684.8|19680.8|19692.6|19688.6|19694.2|19690.2|19680.1|19676.1|264
1637896500000|2021-11-26 03:15:00|19691.1|19687.1|19681.7|19677.7|19697.3|19693.3|19681.7|19677.7|84
1637896800000|2021-11-26 03:20:00|19683.3|19679.3|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|71
1637897100000|2021-11-26 03:25:00|19683.3|19679.3|19691.1|19687.1|19691.1|19687.1|19681.7|19677.7|109
1637897400000|2021-11-26 03:30:00|19697.3|19693.3|19681.7|19677.7|19697.3|19693.3|19681.7|19677.7|198
1637897700000|2021-11-26 03:35:00|19684.8|19680.8|19691.1|19687.1|19694.2|19690.2|19681.7|19677.7|73
1637898000000|2021-11-26 03:40:00|19687.9|19683.9|19706.7|19702.7|19706.7|19702.7|19687.9|19683.9|152
1637898300000|2021-11-26 03:45:00|19705.1|19701.1|19702|19698|19709.8|19705.8|19700.4|19696.4|259
1637898600000|2021-11-26 03:50:00|19700.4|19696.4|19705.1|19701.1|19706.7|19702.7|19700.4|19696.4|19
1637898900000|2021-11-26 03:55:00|19706.7|19702.7|19731.7|19727.7|19734.8|19730.8|19706.7|19702.7|139
1637899200000|2021-11-26 04:00:00|19733.3|19729.3|19727|19723|19734.8|19730.8|19722.3|19718.3|174
1637899500000|2021-11-26 04:05:00|19725.4|19721.4|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|81
1637899800000|2021-11-26 04:10:00|19722.3|19718.3|19725.4|19721.4|19725.4|19721.4|19720.8|19716.8|40
1637900100000|2021-11-26 04:15:00|19727|19723|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|71
1637900400000|2021-11-26 04:20:00|19722.3|19718.3|19725.4|19721.4|19725.4|19721.4|19719.2|19715.2|24
1637900700000|2021-11-26 04:25:00|19728.6|19724.6|19733.3|19729.3|19733.3|19729.3|19728.6|19724.6|46
1637901000000|2021-11-26 04:30:00|19734.8|19730.8|19716.1|19712.1|19737.9|19733.9|19716.1|19712.1|91
1637901300000|2021-11-26 04:35:00|19717.6|19713.6|19734.8|19730.8|19741.1|19737.1|19717.6|19713.6|88
1637901600000|2021-11-26 04:40:00|19733.3|19729.3|19717.6|19713.6|19733.3|19729.3|19716.1|19712.1|58
1637901900000|2021-11-26 04:45:00|19716.1|19712.1|19725.4|19721.4|19725.4|19721.4|19712.9|19708.9|51
1637902200000|2021-11-26 04:50:00|19723.9|19719.9|19720.8|19716.8|19725.4|19721.4|19716.1|19712.1|31
1637902500000|2021-11-26 04:55:00|19722.3|19718.3|19720.8|19716.8|19725.4|19721.4|19719.2|19715.2|38
1637902800000|2021-11-26 05:00:00|19722.3|19718.3|19731.7|19727.7|19731.7|19727.7|19716.1|19712.1|62
1637903100000|2021-11-26 05:05:00|19730.1|19726.1|19725.4|19721.4|19734.8|19730.8|19725.4|19721.4|57
1637903400000|2021-11-26 05:10:00|19727|19723|19739.5|19735.5|19744.2|19740.2|19725.4|19721.4|78
1637903700000|2021-11-26 05:15:00|19737.9|19733.9|19739.5|19735.5|19739.5|19735.5|19731.7|19727.7|43
1637904000000|2021-11-26 05:20:00|19741.1|19737.1|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|75
1637904300000|2021-11-26 05:25:00|19742.6|19738.6|19756.7|19752.7|19756.7|19752.7|19742.6|19738.6|111
1637904600000|2021-11-26 05:30:00|19753.6|19749.6|19747.3|19743.3|19756.7|19752.7|19744.2|19740.2|64
1637904900000|2021-11-26 05:35:00|19744.2|19740.2|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|31
1637905200000|2021-11-26 05:40:00|19748.9|19744.9|19756.7|19752.7|19756.7|19752.7|19745.8|19741.8|44
1637905500000|2021-11-26 05:45:00|19758.3|19754.3|19762.9|19758.9|19767.6|19763.6|19756.7|19752.7|187
1637905800000|2021-11-26 05:50:00|19764.5|19760.5|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|118
1637906100000|2021-11-26 05:55:00|19770.8|19766.8|19786.4|19782.4|19786.4|19782.4|19769.2|19765.2|334
1637906400000|2021-11-26 06:00:00|19784.8|19780.8|19791.1|19787.1|19792.6|19788.6|19781.7|19777.7|209
1637906700000|2021-11-26 06:05:00|19792.6|19788.6|19769.2|19765.2|19794.2|19790.2|19769.2|19765.2|123
1637907000000|2021-11-26 06:10:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19756.7|19752.7|99
1637907300000|2021-11-26 06:15:00|19773.9|19769.9|19767.6|19763.6|19777|19773|19766.1|19762.1|66
1637907600000|2021-11-26 06:20:00|19766.1|19762.1|19762.9|19758.9|19770.8|19766.8|19759.8|19755.8|240
1637907900000|2021-11-26 06:25:00|19761.4|19757.4|19753.6|19749.6|19762.9|19758.9|19748.9|19744.9|272
1637908200000|2021-11-26 06:30:00|19755.1|19751.1|19775.4|19771.4|19786.4|19782.4|19753.6|19749.6|261
1637908500000|2021-11-26 06:35:00|19773.9|19769.9|19770.8|19766.8|19775.4|19771.4|19766.1|19762.1|187
1637908800000|2021-11-26 06:40:00|19772.3|19768.3|19767.6|19763.6|19772.3|19768.3|19762.9|19758.9|63
1637909100000|2021-11-26 06:45:00|19766.1|19762.1|19753.6|19749.6|19772.3|19768.3|19750.4|19746.4|267
1637909400000|2021-11-26 06:50:00|19750.4|19746.4|19736.4|19732.4|19756.7|19752.7|19734.8|19730.8|168
1637909700000|2021-11-26 06:55:00|19734.8|19730.8|19737.9|19733.9|19744.2|19740.2|19731.7|19727.7|194
1637910000000|2021-11-26 07:00:00|19736.4|19732.4|19741.1|19737.1|19747.3|19743.3|19731.7|19727.7|188
1637910300000|2021-11-26 07:05:00|19742.6|19738.6|19766.1|19762.1|19775.4|19771.4|19737.9|19733.9|335
1637910600000|2021-11-26 07:10:00|19769.2|19765.2|19737.9|19733.9|19770.8|19766.8|19731.7|19727.7|413
1637910900000|2021-11-26 07:15:00|19734.8|19730.8|19734.8|19730.8|19739.5|19735.5|19719.2|19715.2|188
1637911200000|2021-11-26 07:20:00|19736.4|19732.4|19731.7|19727.7|19744.2|19740.2|19722.3|19718.3|342
1637911500000|2021-11-26 07:25:00|19730.1|19726.1|19772.3|19768.3|19781.7|19777.7|19728.6|19724.6|235
1637911800000|2021-11-26 07:30:00|19770.8|19766.8|19756.7|19752.7|19787.9|19783.9|19756.7|19752.7|438
1637912100000|2021-11-26 07:35:00|19755.1|19751.1|19777|19773|19781.7|19777.7|19753.6|19749.6|265
1637912400000|2021-11-26 07:40:00|19775.4|19771.4|19803.6|19799.6|19814.5|19810.5|19775.4|19771.4|330
1637912700000|2021-11-26 07:45:00|19806.7|19802.7|19812.9|19808.9|19825.4|19821.4|19791.1|19787.1|280
1637913000000|2021-11-26 07:50:00|19816.1|19812.1|19806.7|19802.7|19817.6|19813.6|19800.4|19796.4|224
1637913300000|2021-11-26 07:55:00|19809.8|19805.8|19822.3|19818.3|19825.4|19821.4|19803.6|19799.6|349
1637913600000|2021-11-26 08:00:00|19819.2|19815.2|19836.4|19832.4|19837.9|19833.9|19798.9|19794.9|690
1637913900000|2021-11-26 08:05:00|19834.8|19830.8|19862.9|19858.9|19862.9|19858.9|19831.7|19827.7|382
1637914200000|2021-11-26 08:10:00|19866.1|19862.1|19872.3|19868.3|19887.9|19883.9|19859.8|19855.8|576
1637914500000|2021-11-26 08:15:00|19875.4|19871.4|19869.2|19865.2|19891.1|19887.1|19858.3|19854.3|720
1637914800000|2021-11-26 08:20:00|19872.3|19868.3|19873.9|19869.9|19897.3|19893.3|19869.2|19865.2|1309
1637915100000|2021-11-26 08:25:00|19872.3|19868.3|19855.1|19851.1|19875.4|19871.4|19828.6|19824.6|587
1637915400000|2021-11-26 08:30:00|19856.7|19852.7|19881.7|19877.7|19886.4|19882.4|19844.2|19840.2|513
1637915700000|2021-11-26 08:35:00|19883.3|19879.3|19844.2|19840.2|19891.1|19887.1|19841.1|19837.1|349
1637916000000|2021-11-26 08:40:00|19845.8|19841.8|19805.1|19801.1|19850.4|19846.4|19803.6|19799.6|427
1637916300000|2021-11-26 08:45:00|19806.7|19802.7|19806.7|19802.7|19812.9|19808.9|19795.8|19791.8|328
1637916600000|2021-11-26 08:50:00|19805.1|19801.1|19767.6|19763.6|19806.7|19802.7|19762.9|19758.9|161
1637916900000|2021-11-26 08:55:00|19766.1|19762.1|19767.6|19763.6|19773.9|19769.9|19747.3|19743.3|258
1637917200000|2021-11-26 09:00:00|19766.1|19762.1|19769.2|19765.2|19781.7|19777.7|19762.9|19758.9|1310
1637917500000|2021-11-26 09:05:00|19767.6|19763.6|19794.2|19790.2|19794.2|19790.2|19766.1|19762.1|254
1637917800000|2021-11-26 09:10:00|19791.1|19787.1|19775.4|19771.4|19794.2|19790.2|19769.2|19765.2|248
1637918100000|2021-11-26 09:15:00|19778.6|19774.6|19800.4|19796.4|19800.4|19796.4|19777|19773|610
1637918400000|2021-11-26 09:20:00|19798.9|19794.9|19795.8|19791.8|19798.9|19794.9|19775.4|19771.4|343
1637918700000|2021-11-26 09:25:00|19797.3|19793.3|19827|19823|19834.8|19830.8|19794.2|19790.2|225
1637919000000|2021-11-26 09:30:00|19825.4|19821.4|19812.9|19808.9|19828.6|19824.6|19800.4|19796.4|303
1637919300000|2021-11-26 09:35:00|19811.4|19807.4|19789.5|19785.5|19816.1|19812.1|19789.5|19785.5|297
1637919600000|2021-11-26 09:40:00|19791.1|19787.1|19792.6|19788.6|19797.3|19793.3|19781.7|19777.7|148
1637919900000|2021-11-26 09:45:00|19794.2|19790.2|19816.1|19812.1|19820.8|19816.8|19781.7|19777.7|187
1637920200000|2021-11-26 09:50:00|19817.6|19813.6|19822.3|19818.3|19833.3|19829.3|19808.3|19804.3|215
1637920500000|2021-11-26 09:55:00|19819.2|19815.2|19837.9|19833.9|19837.9|19833.9|19816.1|19812.1|207
1637920800000|2021-11-26 10:00:00|19834.8|19830.8|19803.6|19799.6|19834.8|19830.8|19800.4|19796.4|235
1637921100000|2021-11-26 10:05:00|19805.1|19801.1|19794.2|19790.2|19805.1|19801.1|19781.7|19777.7|562
1637921400000|2021-11-26 10:10:00|19789.5|19785.5|19781.7|19777.7|19795.8|19791.8|19769.2|19765.2|358
1637921700000|2021-11-26 10:15:00|19784.8|19780.8|19797.3|19793.3|19797.3|19793.3|19777|19773|234
1637922000000|2021-11-26 10:20:00|19795.8|19791.8|19778.6|19774.6|19803.6|19799.6|19778.6|19774.6|220
1637922300000|2021-11-26 10:25:00|19781.7|19777.7|19772.3|19768.3|19784.8|19780.8|19764.5|19760.5|118
1637922600000|2021-11-26 10:30:00|19770.8|19766.8|19800.4|19796.4|19800.4|19796.4|19770.8|19766.8|424
1637922900000|2021-11-26 10:35:00|19797.3|19793.3|19789.5|19785.5|19797.3|19793.3|19787.9|19783.9|180
1637923200000|2021-11-26 10:40:00|19791.1|19787.1|19778.6|19774.6|19791.1|19787.1|19777|19773|147
1637923500000|2021-11-26 10:45:00|19777|19773|19773.9|19769.9|19784.8|19780.8|19769.2|19765.2|355
1637923800000|2021-11-26 10:50:00|19772.3|19768.3|19784.8|19780.8|19794.2|19790.2|19766.1|19762.1|227
1637924100000|2021-11-26 10:55:00|19786.4|19782.4|19775.4|19771.4|19800.4|19796.4|19775.4|19771.4|151
1637924400000|2021-11-26 11:00:00|19772.3|19768.3|19784.8|19780.8|19791.1|19787.1|19772.3|19768.3|319
1637924700000|2021-11-26 11:05:00|19783.3|19779.3|19781.7|19777.7|19792.6|19788.6|19778.6|19774.6|408
1637925000000|2021-11-26 11:10:00|19784.8|19780.8|19789.5|19785.5|19794.2|19790.2|19775.4|19771.4|96
1637925300000|2021-11-26 11:15:00|19787.9|19783.9|19794.2|19790.2|19800.4|19796.4|19784.8|19780.8|149
1637925600000|2021-11-26 11:20:00|19795.8|19791.8|19806.7|19802.7|19822.3|19818.3|19794.2|19790.2|335
1637925900000|2021-11-26 11:25:00|19805.1|19801.1|19811.4|19807.4|19816.1|19812.1|19803.6|19799.6|177
1637926200000|2021-11-26 11:30:00|19812.9|19808.9|19828.6|19824.6|19834.8|19830.8|19811.4|19807.4|188
1637926500000|2021-11-26 11:35:00|19830.1|19826.1|19819.2|19815.2|19831.7|19827.7|19816.1|19812.1|189
1637926800000|2021-11-26 11:40:00|19817.6|19813.6|19791.1|19787.1|19819.2|19815.2|19784.8|19780.8|293
1637927100000|2021-11-26 11:45:00|19789.5|19785.5|19800.4|19796.4|19800.4|19796.4|19787.9|19783.9|126
1637927400000|2021-11-26 11:50:00|19802|19798|19806.7|19802.7|19812.9|19808.9|19797.3|19793.3|203
1637927700000|2021-11-26 11:55:00|19808.3|19804.3|19784.8|19780.8|19820.8|19816.8|19784.8|19780.8|437
1637928000000|2021-11-26 12:00:00|19781.7|19777.7|19775.4|19771.4|19794.2|19790.2|19769.2|19765.2|469
1637928300000|2021-11-26 12:05:00|19777|19773|19784.8|19780.8|19791.1|19787.1|19770.8|19766.8|160
1637928600000|2021-11-26 12:10:00|19787.9|19783.9|19762.9|19758.9|19792.6|19788.6|19759.8|19755.8|267
1637928900000|2021-11-26 12:15:00|19764.5|19760.5|19756.7|19752.7|19772.3|19768.3|19756.7|19752.7|286
1637929200000|2021-11-26 12:20:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19741.1|19737.1|221
1637929500000|2021-11-26 12:25:00|19759.8|19755.8|19769.2|19765.2|19769.2|19765.2|19741.1|19737.1|305
1637929800000|2021-11-26 12:30:00|19767.6|19763.6|19756.7|19752.7|19769.2|19765.2|19753.6|19749.6|266
1637930100000|2021-11-26 12:35:00|19759.8|19755.8|19731.7|19727.7|19759.8|19755.8|19731.7|19727.7|301
1637930400000|2021-11-26 12:40:00|19734.8|19730.8|19734.8|19730.8|19745.8|19741.8|19728.6|19724.6|178
1637930700000|2021-11-26 12:45:00|19733.3|19729.3|19739.5|19735.5|19747.3|19743.3|19725.4|19721.4|890
1637931000000|2021-11-26 12:50:00|19741.1|19737.1|19756.7|19752.7|19762.9|19758.9|19734.8|19730.8|487
1637931300000|2021-11-26 12:55:00|19755.1|19751.1|19731.7|19727.7|19755.1|19751.1|19731.7|19727.7|258
1637931600000|2021-11-26 13:00:00|19728.6|19724.6|19706.7|19702.7|19731.7|19727.7|19700.4|19696.4|341
1637931900000|2021-11-26 13:05:00|19705.1|19701.1|19683.3|19679.3|19706.7|19702.7|19677|19673|646
1637932200000|2021-11-26 13:10:00|19684.8|19680.8|19681.7|19677.7|19687.9|19683.9|19659.8|19655.8|848
1637932500000|2021-11-26 13:15:00|19684.8|19680.8|19719.2|19715.2|19728.6|19724.6|19678.6|19674.6|519
1637932800000|2021-11-26 13:20:00|19717.6|19713.6|19722.3|19718.3|19731.7|19727.7|19709.8|19705.8|577
1637933100000|2021-11-26 13:25:00|19719.2|19715.2|19719.2|19715.2|19722.3|19718.3|19697.3|19693.3|613
1637933400000|2021-11-26 13:30:00|19717.6|19713.6|19716.1|19712.1|19731.7|19727.7|19697.3|19693.3|626
1637933700000|2021-11-26 13:35:00|19717.6|19713.6|19703.6|19699.6|19723.9|19719.9|19691.1|19687.1|2138
1637934000000|2021-11-26 13:40:00|19705.1|19701.1|19722.3|19718.3|19722.3|19718.3|19700.4|19696.4|1017
1637934300000|2021-11-26 13:45:00|19723.9|19719.9|19728.6|19724.6|19734.8|19730.8|19716.1|19712.1|801
1637934600000|2021-11-26 13:50:00|19731.7|19727.7|19725.4|19721.4|19741.1|19737.1|19722.3|19718.3|441
1637934900000|2021-11-26 13:55:00|19727|19723|19722.3|19718.3|19731.7|19727.7|19709.8|19705.8|462
1637935200000|2021-11-26 14:00:00|19720.8|19716.8|19709.8|19705.8|19734.8|19730.8|19709.8|19705.8|693
1637935500000|2021-11-26 14:05:00|19712.9|19708.9|19722.3|19718.3|19741.1|19737.1|19712.9|19708.9|1864
1637935800000|2021-11-26 14:10:00|19723.9|19719.9|19731.7|19727.7|19731.7|19727.7|19709.8|19705.8|1101
1637936100000|2021-11-26 14:15:00|19730.1|19726.1|19741.1|19737.1|19741.1|19737.1|19727|19723|640
1637936400000|2021-11-26 14:20:00|19739.5|19735.5|19711.4|19707.4|19744.2|19740.2|19709.8|19705.8|537
1637936700000|2021-11-26 14:25:00|19712.9|19708.9|19737.9|19733.9|19741.1|19737.1|19706.7|19702.7|453
1637937000000|2021-11-26 14:30:00|19739.5|19735.5|19737.9|19733.9|19744.2|19740.2|19728.6|19724.6|638
1637937300000|2021-11-26 14:35:00|19734.8|19730.8|19759.8|19755.8|19759.8|19755.8|19716.1|19712.1|1862
1637937600000|2021-11-26 14:40:00|19762.9|19758.9|19762.9|19758.9|19775.4|19771.4|19753.6|19749.6|852
1637937900000|2021-11-26 14:45:00|19766.1|19762.1|19784.8|19780.8|19791.1|19787.1|19766.1|19762.1|776
1637938200000|2021-11-26 14:50:00|19778.6|19774.6|19775.4|19771.4|19784.8|19780.8|19762.9|19758.9|663
1637938500000|2021-11-26 14:55:00|19778.6|19774.6|19787.9|19783.9|19791.1|19787.1|19778.6|19774.6|582
1637938800000|2021-11-26 15:00:00|19789.5|19785.5|19800.4|19796.4|19806.7|19802.7|19787.9|19783.9|872
1637939100000|2021-11-26 15:05:00|19803.6|19799.6|19800.4|19796.4|19816.1|19812.1|19794.2|19790.2|1080
1637939400000|2021-11-26 15:10:00|19803.6|19799.6|19830.1|19826.1|19834.8|19830.8|19800.4|19796.4|900
1637939700000|2021-11-26 15:15:00|19828.6|19824.6|19841.1|19837.1|19875.4|19871.4|19825.4|19821.4|1548
1637940000000|2021-11-26 15:20:00|19839.5|19835.5|19812.9|19808.9|19842.6|19838.6|19806.7|19802.7|1116
1637940300000|2021-11-26 15:25:00|19809.8|19805.8|19805.1|19801.1|19812.9|19808.9|19794.2|19790.2|500
1637940600000|2021-11-26 15:30:00|19806.7|19802.7|19830.1|19826.1|19831.7|19827.7|19803.6|19799.6|654
1637940900000|2021-11-26 15:35:00|19831.7|19827.7|19830.1|19826.1|19831.7|19827.7|19819.2|19815.2|320
1637941200000|2021-11-26 15:40:00|19831.7|19827.7|19858.3|19854.3|19859.8|19855.8|19822.3|19818.3|908
1637941500000|2021-11-26 15:45:00|19856.7|19852.7|19872.3|19868.3|19881.7|19877.7|19856.7|19852.7|517
1637941800000|2021-11-26 15:50:00|19870.8|19866.8|19881.7|19877.7|19881.7|19877.7|19870.8|19866.8|747
1637942100000|2021-11-26 15:55:00|19878.6|19874.6|19844.2|19840.2|19881.7|19877.7|19837.9|19833.9|920
1637942400000|2021-11-26 16:00:00|19847.3|19843.3|19866.1|19862.1|19875.4|19871.4|19844.2|19840.2|529
1637942700000|2021-11-26 16:05:00|19867.6|19863.6|19884.8|19880.8|19887.9|19883.9|19856.7|19852.7|655
1637943000000|2021-11-26 16:10:00|19887.9|19883.9|19909.8|19905.8|19912.9|19908.9|19884.8|19880.8|876
1637943300000|2021-11-26 16:15:00|19912.9|19908.9|19919.2|19915.2|19930.1|19926.1|19906.7|19902.7|605
1637943600000|2021-11-26 16:20:00|19922.3|19918.3|19922.3|19918.3|19931.7|19927.7|19916.1|19912.1|485
1637943900000|2021-11-26 16:25:00|19925.4|19921.4|19897.3|19893.3|19928.6|19924.6|19894.2|19890.2|852
1637944200000|2021-11-26 16:30:00|19900.4|19896.4|19906.7|19902.7|19909.8|19905.8|19897.3|19893.3|512
1637944500000|2021-11-26 16:35:00|19903.6|19899.6|19900.4|19896.4|19912.9|19908.9|19894.2|19890.2|722
1637944800000|2021-11-26 16:40:00|19903.6|19899.6|19917.6|19913.6|19922.3|19918.3|19894.2|19890.2|1742
1637945100000|2021-11-26 16:45:00|19919.2|19915.2|19908.3|19904.3|19919.2|19915.2|19906.7|19902.7|1099
1637945400000|2021-11-26 16:50:00|19906.7|19902.7|19906.7|19902.7|19912.9|19908.9|19900.4|19896.4|964
1637945700000|2021-11-26 16:55:00|19905.1|19901.1|19894.2|19890.2|19906.7|19902.7|19891.1|19887.1|2524
1637946000000|2021-11-26 17:00:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19884.8|19880.8|1048
1637946300000|2021-11-26 17:05:00|19892.6|19888.6|19897.3|19893.3|19898.9|19894.9|19887.9|19883.9|1731
1637946600000|2021-11-26 17:10:00|19894.2|19890.2|19894.2|19890.2|19903.6|19899.6|19875.4|19871.4|791
1637946900000|2021-11-26 17:15:00|19897.3|19893.3|19891.1|19887.1|19897.3|19893.3|19884.8|19880.8|625
1637947200000|2021-11-26 17:20:00|19892.6|19888.6|19900.4|19896.4|19906.7|19902.7|19892.6|19888.6|311
1637947500000|2021-11-26 17:25:00|19902|19898|19906.7|19902.7|19912.9|19908.9|19900.4|19896.4|850
1637947800000|2021-11-26 17:30:00|19903.6|19899.6|19903.6|19899.6|19923.9|19919.9|19900.4|19896.4|392
1637948100000|2021-11-26 17:35:00|19902|19898|19872.3|19868.3|19906.7|19902.7|19872.3|19868.3|496
1637948400000|2021-11-26 17:40:00|19873.9|19869.9|19877|19873|19878.6|19874.6|19853.6|19849.6|884
1637948700000|2021-11-26 17:45:00|19878.6|19874.6|19878.6|19874.6|19905.1|19901.1|19877|19873|720
1637949000000|2021-11-26 17:50:00|19875.4|19871.4|19906.7|19902.7|19909.8|19905.8|19872.3|19868.3|407
1637949300000|2021-11-26 17:55:00|19903.6|19899.6|19952|19948|19978.6|19974.6|19898.9|19894.9|964
1637949600000|2021-11-26 18:00:00|19947.3|19943.3|19945.8|19941.8|19964.5|19960.5|19919.2|19915.2|667
1637949900000|2021-11-26 18:05:00|19944.2|19940.2|19934.8|19930.8|19950.4|19946.4|19920.8|19916.8|291
1637950200000|2021-11-26 18:10:00|19936.4|19932.4|19970.8|19966.8|19970.8|19966.8|19928.6|19924.6|571
1645543800000|2022-02-22 15:30:00|18384.8|18380.8|18375.4|18371.4|18389.5|18385.5|18372.3|18368.3|319
1645544100000|2022-02-22 15:35:00|18377|18373|18384.8|18380.8|18392.6|18388.6|18375.4|18371.4|542
1645544400000|2022-02-22 15:40:00|18386.4|18382.4|18391.1|18387.1|18403.6|18399.6|18381.7|18377.7|166
1645544700000|2022-02-22 15:45:00|18392.6|18388.6|18397.3|18393.3|18409.8|18405.8|18384.8|18380.8|682
1645545000000|2022-02-22 15:50:00|18395.8|18391.8|18409.8|18405.8|18409.8|18405.8|18395.8|18391.8|608
1645545300000|2022-02-22 15:55:00|18412.9|18408.9|18428.6|18424.6|18428.6|18424.6|18408.3|18404.3|2525
1645545600000|2022-02-22 16:00:00|18430.1|18426.1|18414.5|18410.5|18431.7|18427.7|18409.8|18405.8|2015
1645545900000|2022-02-22 16:05:00|18416.1|18412.1|18423.9|18419.9|18433.3|18429.3|18412.9|18408.9|2478
1645546200000|2022-02-22 16:10:00|18422.3|18418.3|18431.7|18427.7|18434.8|18430.8|18419.2|18415.2|1377
1645546500000|2022-02-22 16:15:00|18430.1|18426.1|18428.6|18424.6|18444.2|18440.2|18425.4|18421.4|4032
1645546800000|2022-02-22 16:20:00|18431.7|18427.7|18433.3|18429.3|18441.1|18437.1|18428.6|18424.6|3272
1645547100000|2022-02-22 16:25:00|18431.7|18427.7|18447.3|18443.3|18459.8|18455.8|18430.1|18426.1|3703
1645547400000|2022-02-22 16:30:00|18445.8|18441.8|18431.7|18427.7|18445.8|18441.8|18422.3|18418.3|928
1645547700000|2022-02-22 16:35:00|18433.3|18429.3|18425.4|18421.4|18444.2|18440.2|18422.3|18418.3|638
1645548000000|2022-02-22 16:40:00|18427|18423|18395.8|18391.8|18434.8|18430.8|18391.1|18387.1|2261
1645548300000|2022-02-22 16:45:00|18394.2|18390.2|18405.1|18401.1|18411.4|18407.4|18394.2|18390.2|4100
1645548600000|2022-02-22 16:50:00|18403.6|18399.6|18416.1|18412.1|18428.6|18424.6|18400.4|18396.4|1362
1645548900000|2022-02-22 16:55:00|18417.6|18413.6|18439.5|18435.5|18441.1|18437.1|18409.8|18405.8|9083
1645549200000|2022-02-22 17:00:00|18437.9|18433.9|18428.6|18424.6|18439.5|18435.5|18419.2|18415.2|6610
1645549500000|2022-02-22 17:05:00|18425.4|18421.4|18434.8|18430.8|18447.3|18443.3|18425.4|18421.4|662
1645549800000|2022-02-22 17:10:00|18431.7|18427.7|18434.8|18430.8|18447.3|18443.3|18431.7|18427.7|3364
1645550100000|2022-02-22 17:15:00|18437.9|18433.9|18434.8|18430.8|18441.1|18437.1|18428.6|18424.6|5436
1645550400000|2022-02-22 17:20:00|18436.4|18432.4|18434.8|18430.8|18436.4|18432.4|18422.3|18418.3|3498
1645550700000|2022-02-22 17:25:00|18436.4|18432.4|18442.6|18438.6|18444.2|18440.2|18434.8|18430.8|1385
1645551000000|2022-02-22 17:30:00|18444.2|18440.2|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|3894
1645551300000|2022-02-22 17:35:00|18450.4|18446.4|18469.2|18465.2|18469.2|18465.2|18441.1|18437.1|4178
1645551600000|2022-02-22 17:40:00|18472.3|18468.3|18469.2|18465.2|18478.6|18474.6|18467.6|18463.6|6066
1645551900000|2022-02-22 17:45:00|18472.3|18468.3|18489.5|18485.5|18494.2|18490.2|18469.2|18465.2|1296
1645552200000|2022-02-22 17:50:00|18491.1|18487.1|18481.7|18477.7|18491.1|18487.1|18475.4|18471.4|2509
1645552500000|2022-02-22 17:55:00|18480.1|18476.1|18494.2|18490.2|18494.2|18490.2|18478.6|18474.6|3783
1645552800000|2022-02-22 18:00:00|18492.6|18488.6|18494.2|18490.2|18506.7|18502.7|18484.8|18480.8|679
1645553100000|2022-02-22 18:05:00|18492.6|18488.6|18481.7|18477.7|18494.2|18490.2|18478.6|18474.6|2089
1645553400000|2022-02-22 18:10:00|18483.3|18479.3|18470.8|18466.8|18484.8|18480.8|18466.1|18462.1|10380
1645553700000|2022-02-22 18:15:00|18469.2|18465.2|18503.6|18499.6|18503.6|18499.6|18469.2|18465.2|546
1645554000000|2022-02-22 18:20:00|18500.4|18496.4|18491.1|18487.1|18503.6|18499.6|18487.9|18483.9|3218
1645554300000|2022-02-22 18:25:00|18487.9|18483.9|18487.9|18483.9|18500.4|18496.4|18484.8|18480.8|1724
1645554600000|2022-02-22 18:30:00|18484.8|18480.8|18481.7|18477.7|18489.5|18485.5|18475.4|18471.4|2271
1645554900000|2022-02-22 18:35:00|18483.3|18479.3|18491.1|18487.1|18497.3|18493.3|18483.3|18479.3|5356
1645555200000|2022-02-22 18:40:00|18492.6|18488.6|18502|18498|18503.6|18499.6|18487.9|18483.9|1874
1645555500000|2022-02-22 18:45:00|18503.6|18499.6|18491.1|18487.1|18503.6|18499.6|18487.9|18483.9|1332
1645555800000|2022-02-22 18:50:00|18494.2|18490.2|18500.4|18496.4|18505.1|18501.1|18494.2|18490.2|1896
1645556100000|2022-02-22 18:55:00|18498.9|18494.9|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|3540
1645556400000|2022-02-22 19:00:00|18498.9|18494.9|18484.8|18480.8|18505.1|18501.1|18481.7|18477.7|3313
1645556700000|2022-02-22 19:05:00|18486.4|18482.4|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|488
1645557000000|2022-02-22 19:10:00|18483.3|18479.3|18466.1|18462.1|18484.8|18480.8|18466.1|18462.1|2885
1645557300000|2022-02-22 19:15:00|18467.6|18463.6|18459.8|18455.8|18467.6|18463.6|18456.7|18452.7|7765
1645557600000|2022-02-22 19:20:00|18458.3|18454.3|18469.2|18465.2|18487.9|18483.9|18453.6|18449.6|1968
1645557900000|2022-02-22 19:25:00|18467.6|18463.6|18439.5|18435.5|18469.2|18465.2|18437.9|18433.9|2803
1645558200000|2022-02-22 19:30:00|18437.9|18433.9|18420.8|18416.8|18444.2|18440.2|18400.4|18396.4|2634
1645558500000|2022-02-22 19:35:00|18419.2|18415.2|18419.2|18415.2|18422.3|18418.3|18406.7|18402.7|2008
1645558800000|2022-02-22 19:40:00|18422.3|18418.3|18431.7|18427.7|18437.9|18433.9|18416.1|18412.1|3120
1645559100000|2022-02-22 19:45:00|18433.3|18429.3|18416.1|18412.1|18441.1|18437.1|18412.9|18408.9|1437
1645559400000|2022-02-22 19:50:00|18414.5|18410.5|18403.6|18399.6|18423.9|18419.9|18391.1|18387.1|2069
1645559700000|2022-02-22 19:55:00|18405.1|18401.1|18403.6|18399.6|18409.8|18405.8|18391.1|18387.1|1347
1645560000000|2022-02-22 20:00:00|18400.4|18396.4|18403.6|18399.6|18412.9|18408.9|18394.2|18390.2|557
1645560300000|2022-02-22 20:05:00|18402|18398|18409.8|18405.8|18409.8|18405.8|18397.3|18393.3|1168
1645560600000|2022-02-22 20:10:00|18406.7|18402.7|18422.3|18418.3|18425.4|18421.4|18400.4|18396.4|666
1645560900000|2022-02-22 20:15:00|18420.8|18416.8|18437.9|18433.9|18441.1|18437.1|18412.9|18408.9|12214
1645561200000|2022-02-22 20:20:00|18439.5|18435.5|18445.8|18441.8|18453.6|18449.6|18434.8|18430.8|697
1645561500000|2022-02-22 20:25:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|1073
1645561800000|2022-02-22 20:30:00|18445.8|18441.8|18441.1|18437.1|18455.1|18451.1|18437.9|18433.9|872
1645562100000|2022-02-22 20:35:00|18442.6|18438.6|18442.6|18438.6|18450.4|18446.4|18434.8|18430.8|896
1645562400000|2022-02-22 20:40:00|18441.1|18437.1|18447.3|18443.3|18466.1|18462.1|18441.1|18437.1|1226
1645562700000|2022-02-22 20:45:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|903
1645563000000|2022-02-22 20:50:00|18455.1|18451.1|18469.2|18465.2|18475.4|18471.4|18453.6|18449.6|3201
1645563300000|2022-02-22 20:55:00|18467.6|18463.6|18506.7|18502.7|18517.6|18513.6|18462.9|18458.9|1169
1645563600000|2022-02-22 21:00:00|18503.6|18499.6|18481.7|18477.7|18506.7|18502.7|18477|18473|180
1645563900000|2022-02-22 21:05:00|18483.3|18479.3|18472.3|18468.3|18484.8|18480.8|18472.3|18468.3|95
1645564200000|2022-02-22 21:10:00|18475.4|18471.4|18466.1|18462.1|18475.4|18471.4|18466.1|18462.1|50
1645564500000|2022-02-22 21:15:00|18467.6|18463.6|18456.7|18452.7|18469.2|18465.2|18453.6|18449.6|146
1645564800000|2022-02-22 21:20:00|18459.8|18455.8|18455.1|18451.1|18459.8|18455.8|18450.4|18446.4|864
1645565100000|2022-02-22 21:25:00|18453.6|18449.6|18459.8|18455.8|18469.2|18465.2|18453.6|18449.6|36
1645565400000|2022-02-22 21:30:00|18461.4|18457.4|18447.3|18443.3|18462.9|18458.9|18447.3|18443.3|2451
1645565700000|2022-02-22 21:35:00|18450.4|18446.4|18452|18448|18453.6|18449.6|18439.5|18435.5|2262
1645566000000|2022-02-22 21:40:00|18450.4|18446.4|18439.5|18435.5|18450.4|18446.4|18436.4|18432.4|903
1645566300000|2022-02-22 21:45:00|18437.9|18433.9|18425.4|18421.4|18437.9|18433.9|18419.2|18415.2|361
1645566600000|2022-02-22 21:50:00|18420.8|18416.8|18439.5|18435.5|18441.1|18437.1|18419.2|18415.2|893
1645566900000|2022-02-22 21:55:00|18441.1|18437.1|18452|18448|18455.1|18451.1|18437.9|18433.9|606
1645570800000|2022-02-22 23:00:00|18439.5|18435.5|18439.5|18435.5|18452|18448|18431.7|18427.7|24
1645571100000|2022-02-22 23:05:00|18441.1|18437.1|18436.4|18432.4|18441.1|18437.1|18436.4|18432.4|19
1645571400000|2022-02-22 23:10:00|18433.3|18429.3|18439.5|18435.5|18439.5|18435.5|18433.3|18429.3|2
1645571700000|2022-02-22 23:15:00|18437.9|18433.9|18439.5|18435.5|18439.5|18435.5|18437.9|18433.9|2
1645572000000|2022-02-22 23:20:00|18437.9|18433.9|18433.3|18429.3|18439.5|18435.5|18433.3|18429.3|6
1645572300000|2022-02-22 23:25:00|18431.7|18427.7|18427|18423|18433.3|18429.3|18423.9|18419.9|3
1645572600000|2022-02-22 23:30:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|136
1645572900000|2022-02-22 23:35:00|18430.1|18426.1|18430.1|18426.1|18430.1|18426.1|18425.4|18421.4|15
1645573200000|2022-02-22 23:40:00|18428.6|18424.6|18436.4|18432.4|18436.4|18432.4|18428.6|18424.6|33
1645573500000|2022-02-22 23:45:00|18433.3|18429.3|18428.6|18424.6|18434.8|18430.8|18425.4|18421.4|9
1645573800000|2022-02-22 23:50:00|18427|18423|18427|18423|18430.1|18426.1|18425.4|18421.4|9
1645574100000|2022-02-22 23:55:00|18428.6|18424.6|18428.6|18424.6|18431.7|18427.7|18427|18423|11
1645574400000|2022-02-23 00:00:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|11
1645574700000|2022-02-23 00:05:00|18430.1|18426.1|18434.8|18430.8|18434.8|18430.8|18430.1|18426.1|12
1645575000000|2022-02-23 00:10:00|18436.4|18432.4|18433.3|18429.3|18436.4|18432.4|18430.1|18426.1|13
1645575300000|2022-02-23 00:15:00|18434.8|18430.8|18441.1|18437.1|18442.6|18438.6|18431.7|18427.7|16
1645575600000|2022-02-23 00:20:00|18442.6|18438.6|18447.3|18443.3|18448.9|18444.9|18442.6|18438.6|21
1645575900000|2022-02-23 00:25:00|18445.8|18441.8|18447.3|18443.3|18447.3|18443.3|18445.8|18441.8|11
1645576200000|2022-02-23 00:30:00|18448.9|18444.9|18462.9|18458.9|18469.2|18465.2|18448.9|18444.9|64
1645576500000|2022-02-23 00:35:00|18464.5|18460.5|18461.4|18457.4|18466.1|18462.1|18459.8|18455.8|13
1645576800000|2022-02-23 00:40:00|18459.8|18455.8|18459.8|18455.8|18461.4|18457.4|18458.3|18454.3|16
1645577100000|2022-02-23 00:45:00|18458.3|18454.3|18462.9|18458.9|18464.5|18460.5|18455.1|18451.1|16
1645577400000|2022-02-23 00:50:00|18461.4|18457.4|18464.5|18460.5|18466.1|18462.1|18461.4|18457.4|82
1645577700000|2022-02-23 00:55:00|18466.1|18462.1|18464.5|18460.5|18466.1|18462.1|18462.9|18458.9|14
1645578000000|2022-02-23 01:00:00|18462.9|18458.9|18469.2|18465.2|18473.9|18469.9|18462.9|18458.9|16
1645578300000|2022-02-23 01:05:00|18467.6|18463.6|18459.8|18455.8|18472.3|18468.3|18459.8|18455.8|11
1645578600000|2022-02-23 01:10:00|18461.4|18457.4|18458.3|18454.3|18461.4|18457.4|18458.3|18454.3|9
1645578900000|2022-02-23 01:15:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|5
1645579200000|2022-02-23 01:20:00|18461.4|18457.4|18461.4|18457.4|18464.5|18460.5|18459.8|18455.8|9
1645579500000|2022-02-23 01:25:00|18459.8|18455.8|18462.9|18458.9|18464.5|18460.5|18458.3|18454.3|54
1645579800000|2022-02-23 01:30:00|18464.5|18460.5|18477|18473|18480.1|18476.1|18462.9|18458.9|35
1645580100000|2022-02-23 01:35:00|18475.4|18471.4|18466.1|18462.1|18475.4|18471.4|18466.1|18462.1|39
1645580400000|2022-02-23 01:40:00|18467.6|18463.6|18472.3|18468.3|18475.4|18471.4|18467.6|18463.6|29
1645580700000|2022-02-23 01:45:00|18473.9|18469.9|18469.2|18465.2|18473.9|18469.9|18467.6|18463.6|11
1645581000000|2022-02-23 01:50:00|18467.6|18463.6|18467.6|18463.6|18470.8|18466.8|18464.5|18460.5|5
1645581300000|2022-02-23 01:55:00|18466.1|18462.1|18459.8|18455.8|18467.6|18463.6|18456.7|18452.7|12
1645581600000|2022-02-23 02:00:00|18458.3|18454.3|18459.8|18455.8|18462.9|18458.9|18458.3|18454.3|73
1645581900000|2022-02-23 02:05:00|18458.3|18454.3|18453.6|18449.6|18459.8|18455.8|18452|18448|54
1645582200000|2022-02-23 02:10:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|10
1645582500000|2022-02-23 02:15:00|18455.1|18451.1|18459.8|18455.8|18459.8|18455.8|18455.1|18451.1|12
1645582800000|2022-02-23 02:20:00|18458.3|18454.3|18461.4|18457.4|18466.1|18462.1|18456.7|18452.7|36
1645583100000|2022-02-23 02:25:00|18462.9|18458.9|18467.6|18463.6|18467.6|18463.6|18459.8|18455.8|13
1645583400000|2022-02-23 02:30:00|18466.1|18462.1|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|16
1645583700000|2022-02-23 02:35:00|18473.9|18469.9|18483.3|18479.3|18483.3|18479.3|18473.9|18469.9|21
1645584000000|2022-02-23 02:40:00|18481.7|18477.7|18478.6|18474.6|18483.3|18479.3|18478.6|18474.6|7
1645584300000|2022-02-23 02:45:00|18475.4|18471.4|18473.9|18469.9|18475.4|18471.4|18472.3|18468.3|14
1645584600000|2022-02-23 02:50:00|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|18473.9|18469.9|6
1645584900000|2022-02-23 02:55:00|18477|18473|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|29
1645585200000|2022-02-23 03:00:00|18477|18473|18477|18473|18478.6|18474.6|18475.4|18471.4|19
1645585500000|2022-02-23 03:05:00|18475.4|18471.4|18475.4|18471.4|18478.6|18474.6|18473.9|18469.9|11
1645585800000|2022-02-23 03:10:00|18477|18473|18478.6|18474.6|18478.6|18474.6|18473.9|18469.9|13
1645586100000|2022-02-23 03:15:00|18477|18473|18477|18473|18477|18473|18475.4|18471.4|13
1645586400000|2022-02-23 03:20:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|14
1645586700000|2022-02-23 03:25:00|18470.8|18466.8|18472.3|18468.3|18473.9|18469.9|18469.2|18465.2|8
1645587000000|2022-02-23 03:30:00|18473.9|18469.9|18473.9|18469.9|18473.9|18469.9|18472.3|18468.3|5
1645587300000|2022-02-23 03:35:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|4
1645587600000|2022-02-23 03:40:00|18477|18473|18478.6|18474.6|18480.1|18476.1|18475.4|18471.4|153
1645587900000|2022-02-23 03:45:00|18477|18473|18484.8|18480.8|18484.8|18480.8|18477|18473|10
1645588200000|2022-02-23 03:50:00|18483.3|18479.3|18487.9|18483.9|18491.1|18487.1|18483.3|18479.3|28
1645588500000|2022-02-23 03:55:00|18486.4|18482.4|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|14
1645588800000|2022-02-23 04:00:00|18480.1|18476.1|18483.3|18479.3|18483.3|18479.3|18480.1|18476.1|5
1645589100000|2022-02-23 04:05:00|18481.7|18477.7|18480.1|18476.1|18483.3|18479.3|18478.6|18474.6|3
1645589400000|2022-02-23 04:10:00|18478.6|18474.6|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|90
1645589700000|2022-02-23 04:15:00|18473.9|18469.9|18470.8|18466.8|18473.9|18469.9|18469.2|18465.2|9
1645590000000|2022-02-23 04:20:00|18472.3|18468.3|18470.8|18466.8|18473.9|18469.9|18470.8|18466.8|3
1645590300000|2022-02-23 04:25:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18464.5|18460.5|11
1645590600000|2022-02-23 04:30:00|18464.5|18460.5|18464.5|18460.5|18466.1|18462.1|18462.9|18458.9|7
1645590900000|2022-02-23 04:35:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|12
1645591200000|2022-02-23 04:40:00|18470.8|18466.8|18470.8|18466.8|18472.3|18468.3|18469.2|18465.2|6
1645591500000|2022-02-23 04:45:00|18469.2|18465.2|18466.1|18462.1|18470.8|18466.8|18466.1|18462.1|4
1645591800000|2022-02-23 04:50:00|18464.5|18460.5|18466.1|18462.1|18466.1|18462.1|18464.5|18460.5|5
1645592100000|2022-02-23 04:55:00|||||||||4
1645592400000|2022-02-23 05:00:00|18462.9|18458.9|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|12
1645592700000|2022-02-23 05:05:00|18458.3|18454.3|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|6
1645593000000|2022-02-23 05:10:00|18458.3|18454.3|18453.6|18449.6|18458.3|18454.3|18453.6|18449.6|73
1645593300000|2022-02-23 05:15:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|109
1645593600000|2022-02-23 05:20:00|18455.1|18451.1|18452|18448|18455.1|18451.1|18452|18448|22
1645593900000|2022-02-23 05:25:00|18450.4|18446.4|18452|18448|18453.6|18449.6|18450.4|18446.4|13
1645594200000|2022-02-23 05:30:00|18450.4|18446.4|18452|18448|18453.6|18449.6|18445.8|18441.8|20
1645594500000|2022-02-23 05:35:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|6
1645594800000|2022-02-23 05:40:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|9
1645595100000|2022-02-23 05:45:00|18455.1|18451.1|18455.1|18451.1|18459.8|18455.8|18453.6|18449.6|20
1645595400000|2022-02-23 05:50:00|18456.7|18452.7|18455.1|18451.1|18456.7|18452.7|18453.6|18449.6|10
1645595700000|2022-02-23 05:55:00|18453.6|18449.6|18453.6|18449.6|18455.1|18451.1|18453.6|18449.6|10
1645596000000|2022-02-23 06:00:00|18452|18448|18447.3|18443.3|18452|18448|18445.8|18441.8|18
1645596300000|2022-02-23 06:05:00|18448.9|18444.9|18439.5|18435.5|18448.9|18444.9|18437.9|18433.9|16
1645596600000|2022-02-23 06:10:00|18437.9|18433.9|18430.1|18426.1|18439.5|18435.5|18428.6|18424.6|27
1645596900000|2022-02-23 06:15:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18425.4|18421.4|42
1645597200000|2022-02-23 06:20:00|18428.6|18424.6|18430.1|18426.1|18431.7|18427.7|18427|18423|94
1645597500000|2022-02-23 06:25:00|18431.7|18427.7|18430.1|18426.1|18431.7|18427.7|18428.6|18424.6|51
1645597800000|2022-02-23 06:30:00|18431.7|18427.7|18434.8|18430.8|18434.8|18430.8|18430.1|18426.1|87
1645598100000|2022-02-23 06:35:00|||||||||72
1645598400000|2022-02-23 06:40:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|73
1645598700000|2022-02-23 06:45:00|18436.4|18432.4|18428.6|18424.6|18437.9|18433.9|18428.6|18424.6|98
1645599000000|2022-02-23 06:50:00|18431.7|18427.7|18419.2|18415.2|18431.7|18427.7|18417.6|18413.6|101
1645599300000|2022-02-23 06:55:00|18420.8|18416.8|18403.6|18399.6|18425.4|18421.4|18403.6|18399.6|136
1645599600000|2022-02-23 07:00:00|18406.7|18402.7|18425.4|18421.4|18431.7|18427.7|18403.6|18399.6|113
1645599900000|2022-02-23 07:05:00|18427|18423|18428.6|18424.6|18434.8|18430.8|18422.3|18418.3|150
1645600200000|2022-02-23 07:10:00|18430.1|18426.1|18409.8|18405.8|18431.7|18427.7|18408.3|18404.3|159
1645600500000|2022-02-23 07:15:00|18411.4|18407.4|18405.1|18401.1|18416.1|18412.1|18400.4|18396.4|115
1645600800000|2022-02-23 07:20:00|18406.7|18402.7|18406.7|18402.7|18414.5|18410.5|18400.4|18396.4|85
1645601100000|2022-02-23 07:25:00|18405.1|18401.1|18380.1|18376.1|18406.7|18402.7|18369.2|18365.2|254
1645601400000|2022-02-23 07:30:00|18378.6|18374.6|18372.3|18368.3|18387.9|18383.9|18362.9|18358.9|110
1645601700000|2022-02-23 07:35:00|18373.9|18369.9|18350.4|18346.4|18375.4|18371.4|18350.4|18346.4|147
1645602000000|2022-02-23 07:40:00|18347.3|18343.3|18369.2|18365.2|18370.8|18366.8|18347.3|18343.3|386
1645602300000|2022-02-23 07:45:00|18370.8|18366.8|18359.8|18355.8|18375.4|18371.4|18359.8|18355.8|121
1645602600000|2022-02-23 07:50:00|18356.7|18352.7|18339.5|18335.5|18362.9|18358.9|18334.8|18330.8|280
1645602900000|2022-02-23 07:55:00|18337.9|18333.9|18341.1|18337.1|18348.9|18344.9|18331.7|18327.7|100
1645603200000|2022-02-23 08:00:00|18344.2|18340.2|18344.2|18340.2|18355.1|18351.1|18337.9|18333.9|206
1645603500000|2022-02-23 08:05:00|18342.6|18338.6|18344.2|18340.2|18362.9|18358.9|18342.6|18338.6|115
1645603800000|2022-02-23 08:10:00|18345.8|18341.8|18328.6|18324.6|18347.3|18343.3|18325.4|18321.4|211
1645604100000|2022-02-23 08:15:00|18330.1|18326.1|18337.9|18333.9|18348.9|18344.9|18327|18323|160
1645604400000|2022-02-23 08:20:00|18336.4|18332.4|18352|18348|18353.6|18349.6|18334.8|18330.8|108
1645604700000|2022-02-23 08:25:00|18353.6|18349.6|18367.6|18363.6|18370.8|18366.8|18352|18348|238
1645605000000|2022-02-23 08:30:00|18366.1|18362.1|18362.9|18358.9|18381.7|18377.7|18359.8|18355.8|321
1645605300000|2022-02-23 08:35:00|18361.4|18357.4|18355.1|18351.1|18362.9|18358.9|18347.3|18343.3|119
1645605600000|2022-02-23 08:40:00|18356.7|18352.7|18353.6|18349.6|18362.9|18358.9|18347.3|18343.3|217
1645605900000|2022-02-23 08:45:00|18352|18348|18359.8|18355.8|18366.1|18362.1|18347.3|18343.3|300
1645606200000|2022-02-23 08:50:00|18358.3|18354.3|18350.4|18346.4|18358.3|18354.3|18341.1|18337.1|97
1645606500000|2022-02-23 08:55:00|18352|18348|18353.6|18349.6|18359.8|18355.8|18350.4|18346.4|632
1645606800000|2022-02-23 09:00:00|18352|18348|18361.4|18357.4|18369.2|18365.2|18350.4|18346.4|2253
1645607100000|2022-02-23 09:05:00|18362.9|18358.9|18352|18348|18372.3|18368.3|18350.4|18346.4|167
1645607400000|2022-02-23 09:10:00|18350.4|18346.4|18353.6|18349.6|18355.1|18351.1|18344.2|18340.2|150
1645607700000|2022-02-23 09:15:00|18352|18348|18353.6|18349.6|18359.8|18355.8|18347.3|18343.3|97
1645608000000|2022-02-23 09:20:00|18352|18348|18350.4|18346.4|18359.8|18355.8|18344.2|18340.2|523
1645608300000|2022-02-23 09:25:00|18353.6|18349.6|18353.6|18349.6|18362.9|18358.9|18347.3|18343.3|100
1645608600000|2022-02-23 09:30:00|18355.1|18351.1|18344.2|18340.2|18359.8|18355.8|18336.4|18332.4|39
1645608900000|2022-02-23 09:35:00|18345.8|18341.8|18358.3|18354.3|18362.9|18358.9|18344.2|18340.2|35
1645609200000|2022-02-23 09:40:00|18359.8|18355.8|18352|18348|18364.5|18360.5|18350.4|18346.4|658
1645609500000|2022-02-23 09:45:00|18350.4|18346.4|18341.1|18337.1|18356.7|18352.7|18337.9|18333.9|112
1645609800000|2022-02-23 09:50:00|18342.6|18338.6|18347.3|18343.3|18350.4|18346.4|18334.8|18330.8|430
1645610100000|2022-02-23 09:55:00|18345.8|18341.8|18366.1|18362.1|18369.2|18365.2|18344.2|18340.2|145
1645610400000|2022-02-23 10:00:00|18367.6|18363.6|18372.3|18368.3|18375.4|18371.4|18362.9|18358.9|182
1645610700000|2022-02-23 10:05:00|18373.9|18369.9|18381.7|18377.7|18381.7|18377.7|18369.2|18365.2|109
1645611000000|2022-02-23 10:10:00|18383.3|18379.3|18380.1|18376.1|18387.9|18383.9|18378.6|18374.6|108
1645611300000|2022-02-23 10:15:00|18378.6|18374.6|18381.7|18377.7|18389.5|18385.5|18378.6|18374.6|79
1645611600000|2022-02-23 10:20:00|18384.8|18380.8|18383.3|18379.3|18387.9|18383.9|18372.3|18368.3|634
1645611900000|2022-02-23 10:25:00|18384.8|18380.8|18378.6|18374.6|18387.9|18383.9|18378.6|18374.6|453
1645612200000|2022-02-23 10:30:00|18377|18373|18381.7|18377.7|18386.4|18382.4|18369.2|18365.2|1954
1645612500000|2022-02-23 10:35:00|18383.3|18379.3|18381.7|18377.7|18387.9|18383.9|18377|18373|1987
1645612800000|2022-02-23 10:40:00|18380.1|18376.1|18383.3|18379.3|18391.1|18387.1|18378.6|18374.6|320
1645613100000|2022-02-23 10:45:00|18381.7|18377.7|18394.2|18390.2|18394.2|18390.2|18378.6|18374.6|221
1645613400000|2022-02-23 10:50:00|18392.6|18388.6|18387.9|18383.9|18394.2|18390.2|18381.7|18377.7|209
1645613700000|2022-02-23 10:55:00|18386.4|18382.4|18377|18373|18386.4|18382.4|18373.9|18369.9|376
1645614000000|2022-02-23 11:00:00|18378.6|18374.6|18380.1|18376.1|18384.8|18380.8|18372.3|18368.3|157
1645614300000|2022-02-23 11:05:00|18378.6|18374.6|18375.4|18371.4|18384.8|18380.8|18372.3|18368.3|542
1645614600000|2022-02-23 11:10:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18366.1|18362.1|5152
1645614900000|2022-02-23 11:15:00|18373.9|18369.9|18378.6|18374.6|18380.1|18376.1|18366.1|18362.1|448
1645615200000|2022-02-23 11:20:00|18375.4|18371.4|18358.3|18354.3|18375.4|18371.4|18358.3|18354.3|1014
1645615500000|2022-02-23 11:25:00|18356.7|18352.7|18367.6|18363.6|18370.8|18366.8|18356.7|18352.7|3315
1645615800000|2022-02-23 11:30:00|18369.2|18365.2|18366.1|18362.1|18372.3|18368.3|18361.4|18357.4|616
1645616100000|2022-02-23 11:35:00|18367.6|18363.6|18378.6|18374.6|18378.6|18374.6|18359.8|18355.8|258
1645616400000|2022-02-23 11:40:00|18380.1|18376.1|18386.4|18382.4|18391.1|18387.1|18377|18373|797
1645616700000|2022-02-23 11:45:00|18387.9|18383.9|18381.7|18377.7|18391.1|18387.1|18375.4|18371.4|703
1645617000000|2022-02-23 11:50:00|18384.8|18380.8|18381.7|18377.7|18391.1|18387.1|18378.6|18374.6|368
1645617300000|2022-02-23 11:55:00|18383.3|18379.3|18394.2|18390.2|18400.4|18396.4|18381.7|18377.7|982
1645617600000|2022-02-23 12:00:00|18391.1|18387.1|18375.4|18371.4|18395.8|18391.8|18372.3|18368.3|199
1645617900000|2022-02-23 12:05:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|963
1645618200000|2022-02-23 12:10:00|18367.6|18363.6|18375.4|18371.4|18378.6|18374.6|18366.1|18362.1|119
1645618500000|2022-02-23 12:15:00|18378.6|18374.6|18370.8|18366.8|18381.7|18377.7|18369.2|18365.2|114
1645618800000|2022-02-23 12:20:00|18372.3|18368.3|18375.4|18371.4|18381.7|18377.7|18369.2|18365.2|242
1645619100000|2022-02-23 12:25:00|18377|18373|18369.2|18365.2|18381.7|18377.7|18367.6|18363.6|200
1645619400000|2022-02-23 12:30:00|18370.8|18366.8|18375.4|18371.4|18377|18373|18362.9|18358.9|700
1645619700000|2022-02-23 12:35:00|18377|18373|18356.7|18352.7|18378.6|18374.6|18356.7|18352.7|705
1645620000000|2022-02-23 12:40:00|18358.3|18354.3|18364.5|18360.5|18366.1|18362.1|18347.3|18343.3|3000
1645620300000|2022-02-23 12:45:00|18362.9|18358.9|18366.1|18362.1|18369.2|18365.2|18356.7|18352.7|394
1645620600000|2022-02-23 12:50:00|18367.6|18363.6|18353.6|18349.6|18367.6|18363.6|18350.4|18346.4|500
1645620900000|2022-02-23 12:55:00|18352|18348|18356.7|18352.7|18362.9|18358.9|18350.4|18346.4|2740
1645621200000|2022-02-23 13:00:00|18358.3|18354.3|18353.6|18349.6|18366.1|18362.1|18353.6|18349.6|1298
1645621500000|2022-02-23 13:05:00|18350.4|18346.4|18353.6|18349.6|18356.7|18352.7|18345.8|18341.8|2400
1645621800000|2022-02-23 13:10:00|18355.1|18351.1|18353.6|18349.6|18366.1|18362.1|18352|18348|8732
1645622100000|2022-02-23 13:15:00|18352|18348|18334.8|18330.8|18353.6|18349.6|18334.8|18330.8|1653
1645622400000|2022-02-23 13:20:00|18336.4|18332.4|18369.2|18365.2|18370.8|18366.8|18336.4|18332.4|2579
1645622700000|2022-02-23 13:25:00|18367.6|18363.6|18372.3|18368.3|18377|18373|18366.1|18362.1|951
1645623000000|2022-02-23 13:30:00|18373.9|18369.9|18397.3|18393.3|18398.9|18394.9|18369.2|18365.2|1057
1645623300000|2022-02-23 13:35:00|18395.8|18391.8|18384.8|18380.8|18400.4|18396.4|18377|18373|3265
1645623600000|2022-02-23 13:40:00|18381.7|18377.7|18375.4|18371.4|18384.8|18380.8|18372.3|18368.3|3612
1645623900000|2022-02-23 13:45:00|18377|18373|18359.8|18355.8|18378.6|18374.6|18353.6|18349.6|3148
1645624200000|2022-02-23 13:50:00|18358.3|18354.3|18347.3|18343.3|18362.9|18358.9|18345.8|18341.8|2376
1645624500000|2022-02-23 13:55:00|18350.4|18346.4|18364.5|18360.5|18366.1|18362.1|18341.1|18337.1|4700
1645624800000|2022-02-23 14:00:00|18362.9|18358.9|18364.5|18360.5|18377|18373|18356.7|18352.7|5057
1645625100000|2022-02-23 14:05:00|18366.1|18362.1|18369.2|18365.2|18377|18373|18359.8|18355.8|2800
1645625400000|2022-02-23 14:10:00|18370.8|18366.8|18375.4|18371.4|18381.7|18377.7|18369.2|18365.2|879
1645625700000|2022-02-23 14:15:00|18369.2|18365.2|18387.9|18383.9|18387.9|18383.9|18369.2|18365.2|14936
1645626000000|2022-02-23 14:20:00|18389.5|18385.5|18381.7|18377.7|18394.2|18390.2|18378.6|18374.6|3234
1645626300000|2022-02-23 14:25:00|18384.8|18380.8|18391.1|18387.1|18397.3|18393.3|18384.8|18380.8|14308
1645626600000|2022-02-23 14:30:00|18389.5|18385.5|18381.7|18377.7|18403.6|18399.6|18378.6|18374.6|2022
1645626900000|2022-02-23 14:35:00|18380.1|18376.1|18353.6|18349.6|18384.8|18380.8|18348.9|18344.9|7729
1645627200000|2022-02-23 14:40:00|18356.7|18352.7|18316.1|18312.1|18356.7|18352.7|18312.9|18308.9|2790
1645627500000|2022-02-23 14:45:00|18314.5|18310.5|18272.3|18268.3|18325.4|18321.4|18256.7|18252.7|5828
1645627800000|2022-02-23 14:50:00|18275.4|18271.4|18280.1|18276.1|18281.7|18277.7|18256.7|18252.7|6331
1645628100000|2022-02-23 14:55:00|18281.7|18277.7|18291.1|18287.1|18300.4|18296.4|18278.6|18274.6|9057
1645628400000|2022-02-23 15:00:00|18294.2|18290.2|18294.2|18290.2|18312.9|18308.9|18287.9|18283.9|8968
1645628700000|2022-02-23 15:05:00|18292.6|18288.6|18306.7|18302.7|18312.9|18308.9|18284.8|18280.8|3568
1645629000000|2022-02-23 15:10:00|18309.8|18305.8|18325.4|18321.4|18341.1|18337.1|18306.7|18302.7|8387
1645629300000|2022-02-23 15:15:00|18328.6|18324.6|18334.8|18330.8|18337.9|18333.9|18309.8|18305.8|8835
1645629600000|2022-02-23 15:20:00|18337.9|18333.9|18350.4|18346.4|18353.6|18349.6|18328.6|18324.6|4104
1645629900000|2022-02-23 15:25:00|18348.9|18344.9|18328.6|18324.6|18359.8|18355.8|18325.4|18321.4|1596
1645630200000|2022-02-23 15:30:00|18330.1|18326.1|18322.3|18318.3|18334.8|18330.8|18312.9|18308.9|6434
1645630500000|2022-02-23 15:35:00|18316.1|18312.1|18308.3|18304.3|18325.4|18321.4|18306.7|18302.7|5594
1645630800000|2022-02-23 15:40:00|18309.8|18305.8|18316.1|18312.1|18325.4|18321.4|18303.6|18299.6|3258
1645631100000|2022-02-23 15:45:00|18312.9|18308.9|18344.2|18340.2|18347.3|18343.3|18312.9|18308.9|9190
1645631400000|2022-02-23 15:50:00|18341.1|18337.1|18358.3|18354.3|18358.3|18354.3|18337.9|18333.9|3972
1645631700000|2022-02-23 15:55:00|18359.8|18355.8|18375.4|18371.4|18375.4|18371.4|18353.6|18349.6|2601
1645632000000|2022-02-23 16:00:00|18373.9|18369.9|18384.8|18380.8|18403.6|18399.6|18373.9|18369.9|8295
1645632300000|2022-02-23 16:05:00|18383.3|18379.3|18381.7|18377.7|18391.1|18387.1|18372.3|18368.3|11024
1645632600000|2022-02-23 16:10:00|18383.3|18379.3|18378.6|18374.6|18387.9|18383.9|18362.9|18358.9|14784
1645632900000|2022-02-23 16:15:00|18380.1|18376.1|18366.1|18362.1|18384.8|18380.8|18362.9|18358.9|4766
1645633200000|2022-02-23 16:20:00|18369.2|18365.2|18361.4|18357.4|18378.6|18374.6|18352|18348|10033
1645633500000|2022-02-23 16:25:00|18362.9|18358.9|18358.3|18354.3|18362.9|18358.9|18350.4|18346.4|3282
1645633800000|2022-02-23 16:30:00|18359.8|18355.8|18362.9|18358.9|18366.1|18362.1|18337.9|18333.9|5904
1645634100000|2022-02-23 16:35:00|18366.1|18362.1|18378.6|18374.6|18380.1|18376.1|18356.7|18352.7|4349
1645634400000|2022-02-23 16:40:00|18380.1|18376.1|18372.3|18368.3|18380.1|18376.1|18362.9|18358.9|4748
1645634700000|2022-02-23 16:45:00|18366.1|18362.1|18350.4|18346.4|18372.3|18368.3|18347.3|18343.3|12876
1645635000000|2022-02-23 16:50:00|18347.3|18343.3|18341.1|18337.1|18350.4|18346.4|18337.9|18333.9|2142
1645635300000|2022-02-23 16:55:00|18337.9|18333.9|18339.5|18335.5|18350.4|18346.4|18334.8|18330.8|5455
1645635600000|2022-02-23 17:00:00|18337.9|18333.9|18345.8|18341.8|18356.7|18352.7|18334.8|18330.8|22473
1645635900000|2022-02-23 17:05:00|18347.3|18343.3|18337.9|18333.9|18350.4|18346.4|18334.8|18330.8|4267
1645636200000|2022-02-23 17:10:00|18334.8|18330.8|18328.6|18324.6|18348.9|18344.9|18328.6|18324.6|4506
1645636500000|2022-02-23 17:15:00|18331.7|18327.7|18325.4|18321.4|18334.8|18330.8|18325.4|18321.4|4828
1645636800000|2022-02-23 17:20:00|18327|18323|18325.4|18321.4|18328.6|18324.6|18312.9|18308.9|1352
1645637100000|2022-02-23 17:25:00|18328.6|18324.6|18319.2|18315.2|18328.6|18324.6|18312.9|18308.9|8082
1645637400000|2022-02-23 17:30:00|18316.1|18312.1|18322.3|18318.3|18322.3|18318.3|18316.1|18312.1|1504
1645637700000|2022-02-23 17:35:00|18325.4|18321.4|18333.3|18329.3|18336.4|18332.4|18319.2|18315.2|3692
1645638000000|2022-02-23 17:40:00|18334.8|18330.8|18322.3|18318.3|18337.9|18333.9|18322.3|18318.3|3708
1645638300000|2022-02-23 17:45:00|18320.8|18316.8|18319.2|18315.2|18322.3|18318.3|18316.1|18312.1|1302
1645638600000|2022-02-23 17:50:00|18320.8|18316.8|18328.6|18324.6|18331.7|18327.7|18319.2|18315.2|1645
1645638900000|2022-02-23 17:55:00|18331.7|18327.7|18327|18323|18334.8|18330.8|18322.3|18318.3|3464
1645639200000|2022-02-23 18:00:00|18325.4|18321.4|18320.8|18316.8|18331.7|18327.7|18319.2|18315.2|1008
1645639500000|2022-02-23 18:05:00|18319.2|18315.2|18328.6|18324.6|18333.3|18329.3|18319.2|18315.2|910
1645639800000|2022-02-23 18:10:00|18325.4|18321.4|18344.2|18340.2|18350.4|18346.4|18325.4|18321.4|1613
1645640100000|2022-02-23 18:15:00|18347.3|18343.3|18337.9|18333.9|18347.3|18343.3|18334.8|18330.8|1302
1645640400000|2022-02-23 18:20:00|18336.4|18332.4|18350.4|18346.4|18353.6|18349.6|18331.7|18327.7|1434
1645640700000|2022-02-23 18:25:00|18352|18348|18356.7|18352.7|18359.8|18355.8|18347.3|18343.3|1386
1645641000000|2022-02-23 18:30:00|18355.1|18351.1|18344.2|18340.2|18355.1|18351.1|18341.1|18337.1|1279
1645641300000|2022-02-23 18:35:00|18347.3|18343.3|18350.4|18346.4|18359.8|18355.8|18341.1|18337.1|1410
1645641600000|2022-02-23 18:40:00|18352|18348|18347.3|18343.3|18356.7|18352.7|18347.3|18343.3|10163
1645641900000|2022-02-23 18:45:00|18348.9|18344.9|18359.8|18355.8|18359.8|18355.8|18342.6|18338.6|1119
1645642200000|2022-02-23 18:50:00|18362.9|18358.9|18372.3|18368.3|18372.3|18368.3|18362.9|18358.9|2438
1645642500000|2022-02-23 18:55:00|18370.8|18366.8|18391.1|18387.1|18394.2|18390.2|18366.1|18362.1|7411
1645642800000|2022-02-23 19:00:00|18392.6|18388.6|18378.6|18374.6|18394.2|18390.2|18369.2|18365.2|2387
1645643100000|2022-02-23 19:05:00|18380.1|18376.1|18352|18348|18381.7|18377.7|18352|18348|1478
1645643400000|2022-02-23 19:10:00|18350.4|18346.4|18364.5|18360.5|18366.1|18362.1|18341.1|18337.1|3087
1645643700000|2022-02-23 19:15:00|18366.1|18362.1|18350.4|18346.4|18366.1|18362.1|18347.3|18343.3|1286
1645644000000|2022-02-23 19:20:00|18348.9|18344.9|18353.6|18349.6|18356.7|18352.7|18344.2|18340.2|2296
1645644300000|2022-02-23 19:25:00|18356.7|18352.7|18337.9|18333.9|18356.7|18352.7|18336.4|18332.4|2986
1645644600000|2022-02-23 19:30:00|18334.8|18330.8|18345.8|18341.8|18347.3|18343.3|18331.7|18327.7|2267
1645644900000|2022-02-23 19:35:00|18344.2|18340.2|18350.4|18346.4|18359.8|18355.8|18342.6|18338.6|1996
1645645200000|2022-02-23 19:40:00|18353.6|18349.6|18322.3|18318.3|18353.6|18349.6|18322.3|18318.3|4305
1645645500000|2022-02-23 19:45:00|18325.4|18321.4|18322.3|18318.3|18331.7|18327.7|18316.1|18312.1|11241
1645645800000|2022-02-23 19:50:00|18323.9|18319.9|18306.7|18302.7|18328.6|18324.6|18306.7|18302.7|11204
1645646100000|2022-02-23 19:55:00|18303.6|18299.6|18309.8|18305.8|18314.5|18310.5|18291.1|18287.1|3710
1645646400000|2022-02-23 20:00:00|18312.9|18308.9|18331.7|18327.7|18337.9|18333.9|18309.8|18305.8|1347
1645646700000|2022-02-23 20:05:00|18333.3|18329.3|18328.6|18324.6|18337.9|18333.9|18328.6|18324.6|1032
1645647000000|2022-02-23 20:10:00|18325.4|18321.4|18312.9|18308.9|18325.4|18321.4|18312.9|18308.9|3704
1645647300000|2022-02-23 20:15:00|18309.8|18305.8|18291.1|18287.1|18311.4|18307.4|18281.7|18277.7|1350
1645647600000|2022-02-23 20:20:00|18289.5|18285.5|18273.9|18269.9|18291.1|18287.1|18270.8|18266.8|3357
1645647900000|2022-02-23 20:25:00|18272.3|18268.3|18272.3|18268.3|18278.6|18274.6|18266.1|18262.1|2557
1645648200000|2022-02-23 20:30:00|18273.9|18269.9|18269.2|18265.2|18281.7|18277.7|18262.9|18258.9|1867
1645648500000|2022-02-23 20:35:00|18270.8|18266.8|18275.4|18271.4|18281.7|18277.7|18269.2|18265.2|1023
1645648800000|2022-02-23 20:40:00|18277|18273|18295.8|18291.8|18298.9|18294.9|18277|18273|1675
1645649100000|2022-02-23 20:45:00|18297.3|18293.3|18294.2|18290.2|18300.4|18296.4|18284.8|18280.8|1727
1645649400000|2022-02-23 20:50:00|18292.6|18288.6|18283.3|18279.3|18294.2|18290.2|18275.4|18271.4|2335
1645649700000|2022-02-23 20:55:00|18281.7|18277.7|18247.3|18243.3|18284.8|18280.8|18237.9|18233.9|2836
1645650000000|2022-02-23 21:00:00|18244.2|18240.2|18247.3|18243.3|18259.8|18255.8|18241.1|18237.1|1495
1645650300000|2022-02-23 21:05:00|18250.4|18246.4|18253.6|18249.6|18256.7|18252.7|18244.2|18240.2|2104
1645650600000|2022-02-23 21:10:00|18256.7|18252.7|18244.2|18240.2|18256.7|18252.7|18231.7|18227.7|2158
1645650900000|2022-02-23 21:15:00|18242.6|18238.6|18244.2|18240.2|18245.8|18241.8|18231.7|18227.7|523
1645651200000|2022-02-23 21:20:00|18245.8|18241.8|18237.9|18233.9|18247.3|18243.3|18237.9|18233.9|454
1645651500000|2022-02-23 21:25:00|18239.5|18235.5|18233.3|18229.3|18250.4|18246.4|18230.1|18226.1|1009
1645651800000|2022-02-23 21:30:00|18234.8|18230.8|18216.1|18212.1|18234.8|18230.8|18212.9|18208.9|1435
1645652100000|2022-02-23 21:35:00|18217.6|18213.6|18212.9|18208.9|18217.6|18213.6|18206.7|18202.7|972
1645652400000|2022-02-23 21:40:00|18209.8|18205.8|18219.2|18215.2|18222.3|18218.3|18209.8|18205.8|511
1645652700000|2022-02-23 21:45:00|18220.8|18216.8|18225.4|18221.4|18231.7|18227.7|18219.2|18215.2|407
1645653000000|2022-02-23 21:50:00|18227|18223|18231.7|18227.7|18234.8|18230.8|18223.9|18219.9|209
1645653300000|2022-02-23 21:55:00|18234.8|18230.8|18234.8|18230.8|18237.9|18233.9|18231.7|18227.7|331
1645657200000|2022-02-23 23:00:00|18258.3|18254.3|18269.2|18265.2|18275.4|18271.4|18258.3|18254.3|306
1645657500000|2022-02-23 23:05:00|18270.8|18266.8|18284.8|18280.8|18286.4|18282.4|18270.8|18266.8|155
1645657800000|2022-02-23 23:10:00|18287.9|18283.9|18281.7|18277.7|18289.5|18285.5|18278.6|18274.6|86
1645658100000|2022-02-23 23:15:00|18283.3|18279.3|18291.1|18287.1|18291.1|18287.1|18281.7|18277.7|13
1645658400000|2022-02-23 23:20:00|18292.6|18288.6|18291.1|18287.1|18294.2|18290.2|18287.9|18283.9|29
1645658700000|2022-02-23 23:25:00|18289.5|18285.5|18284.8|18280.8|18291.1|18287.1|18281.7|18277.7|30
1645659000000|2022-02-23 23:30:00|18286.4|18282.4|18280.1|18276.1|18286.4|18282.4|18278.6|18274.6|22
1645659300000|2022-02-23 23:35:00|18281.7|18277.7|18281.7|18277.7|18284.8|18280.8|18278.6|18274.6|7
1645659600000|2022-02-23 23:40:00|18280.1|18276.1|18280.1|18276.1|18280.1|18276.1|18275.4|18271.4|20
1645659900000|2022-02-23 23:45:00|18278.6|18274.6|18287.9|18283.9|18291.1|18287.1|18278.6|18274.6|63
1645660200000|2022-02-23 23:50:00|18286.4|18282.4|18284.8|18280.8|18287.9|18283.9|18281.7|18277.7|13
1645660500000|2022-02-23 23:55:00|18286.4|18282.4|18300.4|18296.4|18300.4|18296.4|18286.4|18282.4|25
1645660800000|2022-02-24 00:00:00|18298.9|18294.9|18316.1|18312.1|18317.6|18313.6|18292.6|18288.6|71
1645661100000|2022-02-24 00:05:00|18314.5|18310.5|18305.1|18301.1|18316.1|18312.1|18305.1|18301.1|30
1645661400000|2022-02-24 00:10:00|18306.7|18302.7|18305.1|18301.1|18309.8|18305.8|18297.3|18293.3|36
1645661700000|2022-02-24 00:15:00|18306.7|18302.7|18300.4|18296.4|18312.9|18308.9|18300.4|18296.4|45
1645662000000|2022-02-24 00:20:00|18298.9|18294.9|18308.3|18304.3|18311.4|18307.4|18297.3|18293.3|29
1645662300000|2022-02-24 00:25:00|18306.7|18302.7|18330.1|18326.1|18345.8|18341.8|18300.4|18296.4|582
1645662600000|2022-02-24 00:30:00|18328.6|18324.6|18325.4|18321.4|18347.3|18343.3|18325.4|18321.4|253
1645662900000|2022-02-24 00:35:00|18327|18323|18337.9|18333.9|18341.1|18337.1|18316.1|18312.1|117
1645663200000|2022-02-24 00:40:00|18339.5|18335.5|18347.3|18343.3|18347.3|18343.3|18331.7|18327.7|72
1645663500000|2022-02-24 00:45:00|18348.9|18344.9|18333.3|18329.3|18348.9|18344.9|18333.3|18329.3|50
1645663800000|2022-02-24 00:50:00|18334.8|18330.8|18350.4|18346.4|18350.4|18346.4|18333.3|18329.3|33
1645664100000|2022-02-24 00:55:00|18352|18348|18355.1|18351.1|18356.7|18352.7|18333.3|18329.3|36
1645664400000|2022-02-24 01:00:00|18353.6|18349.6|18350.4|18346.4|18359.8|18355.8|18344.2|18340.2|38
1645664700000|2022-02-24 01:05:00|18348.9|18344.9|18325.4|18321.4|18350.4|18346.4|18325.4|18321.4|29
1645665000000|2022-02-24 01:10:00|18327|18323|18333.3|18329.3|18337.9|18333.9|18319.2|18315.2|26
1645665300000|2022-02-24 01:15:00|18334.8|18330.8|18331.7|18327.7|18336.4|18332.4|18319.2|18315.2|23
1645665600000|2022-02-24 01:20:00|18330.1|18326.1|18330.1|18326.1|18337.9|18333.9|18323.9|18319.9|28
1645665900000|2022-02-24 01:25:00|18331.7|18327.7|18331.7|18327.7|18334.8|18330.8|18325.4|18321.4|20
1645666200000|2022-02-24 01:30:00|18333.3|18329.3|18312.9|18308.9|18334.8|18330.8|18309.8|18305.8|72
1645666500000|2022-02-24 01:35:00|18311.4|18307.4|18319.2|18315.2|18328.6|18324.6|18311.4|18307.4|32
1645666800000|2022-02-24 01:40:00|18317.6|18313.6|18311.4|18307.4|18322.3|18318.3|18311.4|18307.4|26
1645667100000|2022-02-24 01:45:00|18312.9|18308.9|18302|18298|18317.6|18313.6|18295.8|18291.8|29
1645667400000|2022-02-24 01:50:00|18300.4|18296.4|18284.8|18280.8|18302|18298|18281.7|18277.7|65
1645667700000|2022-02-24 01:55:00|18286.4|18282.4|18300.4|18296.4|18303.6|18299.6|18284.8|18280.8|24
1645668000000|2022-02-24 02:00:00|18302|18298|18306.7|18302.7|18311.4|18307.4|18292.6|18288.6|53
1645668300000|2022-02-24 02:05:00|18305.1|18301.1|18319.2|18315.2|18322.3|18318.3|18303.6|18299.6|109
1645668600000|2022-02-24 02:10:00|18320.8|18316.8|18320.8|18316.8|18328.6|18324.6|18312.9|18308.9|34
1645668900000|2022-02-24 02:15:00|18322.3|18318.3|18328.6|18324.6|18330.1|18326.1|18322.3|18318.3|33
1645669200000|2022-02-24 02:20:00|18330.1|18326.1|18325.4|18321.4|18334.8|18330.8|18325.4|18321.4|136
1645669500000|2022-02-24 02:25:00|18322.3|18318.3|18334.8|18330.8|18344.2|18340.2|18322.3|18318.3|81
1645669800000|2022-02-24 02:30:00|18331.7|18327.7|18337.9|18333.9|18344.2|18340.2|18330.1|18326.1|83
1645670100000|2022-02-24 02:35:00|18336.4|18332.4|18325.4|18321.4|18337.9|18333.9|18319.2|18315.2|105
1645670400000|2022-02-24 02:40:00|18331.7|18327.7|18322.3|18318.3|18334.8|18330.8|18322.3|18318.3|96
1645670700000|2022-02-24 02:45:00|18323.9|18319.9|18337.9|18333.9|18341.1|18337.1|18312.9|18308.9|47
1645671000000|2022-02-24 02:50:00|18344.2|18340.2|18372.3|18368.3|18377|18373|18334.8|18330.8|149
1645671300000|2022-02-24 02:55:00|18369.2|18365.2|18364.5|18360.5|18377|18373|18350.4|18346.4|138
1645671600000|2022-02-24 03:00:00|18362.9|18358.9|18370.8|18366.8|18378.6|18374.6|18345.8|18341.8|65
1645671900000|2022-02-24 03:05:00|18372.3|18368.3|18437.9|18433.9|18447.3|18443.3|18372.3|18368.3|152
1645672200000|2022-02-24 03:10:00|18439.5|18435.5|18434.8|18430.8|18462.9|18458.9|18417.6|18413.6|444
1645672500000|2022-02-24 03:15:00|18436.4|18432.4|18420.8|18416.8|18456.7|18452.7|18408.3|18404.3|151
1645672800000|2022-02-24 03:20:00|18419.2|18415.2|18445.8|18441.8|18445.8|18441.8|18406.7|18402.7|162
1645673100000|2022-02-24 03:25:00|18444.2|18440.2|18458.3|18454.3|18475.4|18471.4|18441.1|18437.1|167
1645673400000|2022-02-24 03:30:00|18455.1|18451.1|18470.8|18466.8|18487.9|18483.9|18455.1|18451.1|139
1645673700000|2022-02-24 03:35:00|18469.2|18465.2|18519.2|18515.2|18519.2|18515.2|18466.1|18462.1|369
1645674000000|2022-02-24 03:40:00|18517.6|18513.6|18484.8|18480.8|18522.3|18518.3|18481.7|18477.7|619
1645674300000|2022-02-24 03:45:00|18481.7|18477.7|18461.4|18457.4|18487.9|18483.9|18447.3|18443.3|139
1645674600000|2022-02-24 03:50:00|18462.9|18458.9|18487.9|18483.9|18491.1|18487.1|18448.9|18444.9|97
1645674900000|2022-02-24 03:55:00|18489.5|18485.5|18489.5|18485.5|18509.8|18505.8|18483.3|18479.3|214
1645675200000|2022-02-24 04:00:00|18491.1|18487.1|18494.2|18490.2|18500.4|18496.4|18481.7|18477.7|68
1645675500000|2022-02-24 04:05:00|18495.8|18491.8|18505.1|18501.1|18509.8|18505.8|18491.1|18487.1|114
1645675800000|2022-02-24 04:10:00|18506.7|18502.7|18547.3|18543.3|18547.3|18543.3|18505.1|18501.1|542
1645676100000|2022-02-24 04:15:00|18544.2|18540.2|18562.9|18558.9|18569.2|18565.2|18531.7|18527.7|517
1645676400000|2022-02-24 04:20:00|18561.4|18557.4|18542.6|18538.6|18567.6|18563.6|18523.9|18519.9|437
1645676700000|2022-02-24 04:25:00|18541.1|18537.1|18528.6|18524.6|18544.2|18540.2|18522.3|18518.3|153
1645677000000|2022-02-24 04:30:00|18530.1|18526.1|18512.9|18508.9|18544.2|18540.2|18511.4|18507.4|401
1645677300000|2022-02-24 04:35:00|18511.4|18507.4|18569.2|18565.2|18569.2|18565.2|18509.8|18505.8|302
1645677600000|2022-02-24 04:40:00|18572.3|18568.3|18566.1|18562.1|18573.9|18569.9|18550.4|18546.4|506
1645677900000|2022-02-24 04:45:00|18567.6|18563.6|18547.3|18543.3|18570.8|18566.8|18547.3|18543.3|380
1645678200000|2022-02-24 04:50:00|18544.2|18540.2|18517.6|18513.6|18544.2|18540.2|18511.4|18507.4|208
1645678500000|2022-02-24 04:55:00|18516.1|18512.1|18512.9|18508.9|18528.6|18524.6|18509.8|18505.8|127
1645678800000|2022-02-24 05:00:00|18511.4|18507.4|18520.8|18516.8|18525.4|18521.4|18505.1|18501.1|139
1645679100000|2022-02-24 05:05:00|18522.3|18518.3|18528.6|18524.6|18541.1|18537.1|18519.2|18515.2|117
1645679400000|2022-02-24 05:10:00|18531.7|18527.7|18511.4|18507.4|18536.4|18532.4|18508.3|18504.3|110
1645679700000|2022-02-24 05:15:00|18509.8|18505.8|18509.8|18505.8|18523.9|18519.9|18506.7|18502.7|44
1645680000000|2022-02-24 05:20:00|18511.4|18507.4|18494.2|18490.2|18514.5|18510.5|18486.4|18482.4|38
1645680300000|2022-02-24 05:25:00|18495.8|18491.8|18522.3|18518.3|18522.3|18518.3|18489.5|18485.5|303
1645680600000|2022-02-24 05:30:00|18520.8|18516.8|18530.1|18526.1|18537.9|18533.9|18509.8|18505.8|91
1645680900000|2022-02-24 05:35:00|18528.6|18524.6|18539.5|18535.5|18539.5|18535.5|18523.9|18519.9|157
1645681200000|2022-02-24 05:40:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18528.6|18524.6|38
1645681500000|2022-02-24 05:45:00|18542.6|18538.6|18547.3|18543.3|18550.4|18546.4|18536.4|18532.4|65
1645681800000|2022-02-24 05:50:00|18548.9|18544.9|18519.2|18515.2|18550.4|18546.4|18519.2|18515.2|324
1645682100000|2022-02-24 05:55:00|18517.6|18513.6|18519.2|18515.2|18533.3|18529.3|18516.1|18512.1|106
1645682400000|2022-02-24 06:00:00|18520.8|18516.8|18491.1|18487.1|18523.9|18519.9|18484.8|18480.8|244
1645682700000|2022-02-24 06:05:00|18492.6|18488.6|18481.7|18477.7|18503.6|18499.6|18481.7|18477.7|232
1645683000000|2022-02-24 06:10:00|18484.8|18480.8|18489.5|18485.5|18495.8|18491.8|18478.6|18474.6|149
1645683300000|2022-02-24 06:15:00|18487.9|18483.9|18491.1|18487.1|18497.3|18493.3|18481.7|18477.7|62
1645683600000|2022-02-24 06:20:00|18489.5|18485.5|18492.6|18488.6|18500.4|18496.4|18489.5|18485.5|24
1645683900000|2022-02-24 06:25:00|18494.2|18490.2|18509.8|18505.8|18509.8|18505.8|18487.9|18483.9|124
1645684200000|2022-02-24 06:30:00|18511.4|18507.4|18537.9|18533.9|18537.9|18533.9|18505.1|18501.1|105
1645684500000|2022-02-24 06:35:00|18536.4|18532.4|18555.1|18551.1|18566.1|18562.1|18530.1|18526.1|137
1645684800000|2022-02-24 06:40:00|18553.6|18549.6|18561.4|18557.4|18569.2|18565.2|18553.6|18549.6|173
1645685100000|2022-02-24 06:45:00|18562.9|18558.9|18564.5|18560.5|18567.6|18563.6|18550.4|18546.4|175
1645685400000|2022-02-24 06:50:00|18566.1|18562.1|18575.4|18571.4|18581.7|18577.7|18562.9|18558.9|383
1645685700000|2022-02-24 06:55:00|18572.3|18568.3|18572.3|18568.3|18581.7|18577.7|18559.8|18555.8|198
1645686000000|2022-02-24 07:00:00|18570.8|18566.8|18548.9|18544.9|18578.6|18574.6|18534.8|18530.8|402
1645686300000|2022-02-24 07:05:00|18550.4|18546.4|18536.4|18532.4|18562.9|18558.9|18530.1|18526.1|125
1645686600000|2022-02-24 07:10:00|18537.9|18533.9|18544.2|18540.2|18550.4|18546.4|18530.1|18526.1|216
1645686900000|2022-02-24 07:15:00|18542.6|18538.6|18553.6|18549.6|18569.2|18565.2|18541.1|18537.1|878
1645687200000|2022-02-24 07:20:00|18550.4|18546.4|18528.6|18524.6|18559.8|18555.8|18525.4|18521.4|134
1645687500000|2022-02-24 07:25:00|18527|18523|18553.6|18549.6|18556.7|18552.7|18522.3|18518.3|179
1645687800000|2022-02-24 07:30:00|18552|18548|18550.4|18546.4|18561.4|18557.4|18537.9|18533.9|224
1645688100000|2022-02-24 07:35:00|18552|18548|18531.7|18527.7|18567.6|18563.6|18525.4|18521.4|149
1645688400000|2022-02-24 07:40:00|18534.8|18530.8|18469.2|18465.2|18534.8|18530.8|18469.2|18465.2|284
1645688700000|2022-02-24 07:45:00|18472.3|18468.3|18514.5|18510.5|18514.5|18510.5|18458.3|18454.3|207
1645689000000|2022-02-24 07:50:00|18512.9|18508.9|18495.8|18491.8|18525.4|18521.4|18492.6|18488.6|445
1645689300000|2022-02-24 07:55:00|18494.2|18490.2|18481.7|18477.7|18497.3|18493.3|18475.4|18471.4|143
1645689600000|2022-02-24 08:00:00|18484.8|18480.8|18472.3|18468.3|18491.1|18487.1|18455.1|18451.1|477
1645689900000|2022-02-24 08:05:00|18470.8|18466.8|18437.9|18433.9|18473.9|18469.9|18428.6|18424.6|509
1645690200000|2022-02-24 08:10:00|18441.1|18437.1|18461.4|18457.4|18466.1|18462.1|18434.8|18430.8|241
1645690500000|2022-02-24 08:15:00|18462.9|18458.9|18409.8|18405.8|18472.3|18468.3|18409.8|18405.8|139
1645690800000|2022-02-24 08:20:00|18408.3|18404.3|18409.8|18405.8|18425.4|18421.4|18403.6|18399.6|168
1645691100000|2022-02-24 08:25:00|18406.7|18402.7|18416.1|18412.1|18428.6|18424.6|18405.1|18401.1|163
1645691400000|2022-02-24 08:30:00|18419.2|18415.2|18414.5|18410.5|18441.1|18437.1|18409.8|18405.8|1588
1645691700000|2022-02-24 08:35:00|18412.9|18408.9|18433.3|18429.3|18437.9|18433.9|18412.9|18408.9|1736
1645692000000|2022-02-24 08:40:00|18434.8|18430.8|18462.9|18458.9|18464.5|18460.5|18428.6|18424.6|614
1645692300000|2022-02-24 08:45:00|18459.8|18455.8|18497.3|18493.3|18497.3|18493.3|18459.8|18455.8|629
1645692600000|2022-02-24 08:50:00|18495.8|18491.8|18512.9|18508.9|18516.1|18512.1|18491.1|18487.1|282
1645692900000|2022-02-24 08:55:00|18514.5|18510.5|18516.1|18512.1|18525.4|18521.4|18502|18498|278
1645693200000|2022-02-24 09:00:00|18514.5|18510.5|18497.3|18493.3|18525.4|18521.4|18494.2|18490.2|226
1645693500000|2022-02-24 09:05:00|18494.2|18490.2|18481.7|18477.7|18506.7|18502.7|18461.4|18457.4|422
1645693800000|2022-02-24 09:10:00|18480.1|18476.1|18492.6|18488.6|18500.4|18496.4|18477|18473|312
1645694100000|2022-02-24 09:15:00|18491.1|18487.1|18519.2|18515.2|18523.9|18519.9|18491.1|18487.1|357
1645694400000|2022-02-24 09:20:00|18523.9|18519.9|18541.1|18537.1|18541.1|18537.1|18511.4|18507.4|356
1645694700000|2022-02-24 09:25:00|18544.2|18540.2|18558.3|18554.3|18578.6|18574.6|18542.6|18538.6|635
1645695000000|2022-02-24 09:30:00|18556.7|18552.7|18553.6|18549.6|18561.4|18557.4|18541.1|18537.1|288
1645695300000|2022-02-24 09:35:00|18556.7|18552.7|18558.3|18554.3|18570.8|18566.8|18550.4|18546.4|889
1645695600000|2022-02-24 09:40:00|18556.7|18552.7|18562.9|18558.9|18566.1|18562.1|18547.3|18543.3|768
1645695900000|2022-02-24 09:45:00|18564.5|18560.5|18575.4|18571.4|18581.7|18577.7|18556.7|18552.7|275
1645696200000|2022-02-24 09:50:00|18578.6|18574.6|18594.2|18590.2|18600.4|18596.4|18572.3|18568.3|259
1645696500000|2022-02-24 09:55:00|18592.6|18588.6|18578.6|18574.6|18597.3|18593.3|18572.3|18568.3|231
1645696800000|2022-02-24 10:00:00|18577|18573|18587.9|18583.9|18594.2|18590.2|18569.2|18565.2|134
1645697100000|2022-02-24 10:05:00|18589.5|18585.5|18594.2|18590.2|18595.8|18591.8|18573.9|18569.9|156
1645697400000|2022-02-24 10:10:00|18595.8|18591.8|18603.6|18599.6|18609.8|18605.8|18591.1|18587.1|271
1645697700000|2022-02-24 10:15:00|18605.1|18601.1|18603.6|18599.6|18616.1|18612.1|18600.4|18596.4|406
1645698000000|2022-02-24 10:20:00|18600.4|18596.4|18617.6|18613.6|18625.4|18621.4|18591.1|18587.1|643
1645698300000|2022-02-24 10:25:00|18616.1|18612.1|18623.9|18619.9|18628.6|18624.6|18603.6|18599.6|283
1645698600000|2022-02-24 10:30:00|18622.3|18618.3|18662.9|18658.9|18667.6|18663.6|18622.3|18618.3|518
1645698900000|2022-02-24 10:35:00|18661.4|18657.4|18666.1|18662.1|18684.8|18680.8|18655.1|18651.1|699
1645699200000|2022-02-24 10:40:00|18667.6|18663.6|18634.8|18630.8|18667.6|18663.6|18623.9|18619.9|255
1645699500000|2022-02-24 10:45:00|18633.3|18629.3|18630.1|18626.1|18634.8|18630.8|18614.5|18610.5|615
1645699800000|2022-02-24 10:50:00|18631.7|18627.7|18647.3|18643.3|18650.4|18646.4|18625.4|18621.4|204
1645700100000|2022-02-24 10:55:00|18645.8|18641.8|18686.4|18682.4|18687.9|18683.9|18644.2|18640.2|254
1645700400000|2022-02-24 11:00:00|18684.8|18680.8|18697.3|18693.3|18697.3|18693.3|18675.4|18671.4|188
1645700700000|2022-02-24 11:05:00|18694.2|18690.2|18691.1|18687.1|18700.4|18696.4|18669.2|18665.2|270
1645701000000|2022-02-24 11:10:00|18692.6|18688.6|18669.2|18665.2|18700.4|18696.4|18666.1|18662.1|725
1645701300000|2022-02-24 11:15:00|18666.1|18662.1|18669.2|18665.2|18684.8|18680.8|18662.9|18658.9|585
1645701600000|2022-02-24 11:20:00|18670.8|18666.8|18672.3|18668.3|18678.6|18674.6|18659.8|18655.8|247
1645701900000|2022-02-24 11:25:00|18673.9|18669.9|18689.5|18685.5|18692.6|18688.6|18672.3|18668.3|272
1645702200000|2022-02-24 11:30:00|18691.1|18687.1|18697.3|18693.3|18697.3|18693.3|18681.7|18677.7|225
1645702500000|2022-02-24 11:35:00|18695.8|18691.8|18678.6|18674.6|18700.4|18696.4|18667.6|18663.6|184
1645702800000|2022-02-24 11:40:00|18677|18673|18616.1|18612.1|18681.7|18677.7|18612.9|18608.9|280
1645703100000|2022-02-24 11:45:00|18612.9|18608.9|18606.7|18602.7|18627|18623|18595.8|18591.8|440
1645703400000|2022-02-24 11:50:00|18603.6|18599.6|18603.6|18599.6|18611.4|18607.4|18573.9|18569.9|340
1645703700000|2022-02-24 11:55:00|18600.4|18596.4|18589.5|18585.5|18614.5|18610.5|18583.3|18579.3|460
1645704000000|2022-02-24 12:00:00|18591.1|18587.1|18619.2|18615.2|18622.3|18618.3|18578.6|18574.6|297
1645704300000|2022-02-24 12:05:00|18617.6|18613.6|18647.3|18643.3|18647.3|18643.3|18616.1|18612.1|1500
1645704600000|2022-02-24 12:10:00|18644.2|18640.2|18669.2|18665.2|18669.2|18665.2|18631.7|18627.7|1512
1645704900000|2022-02-24 12:15:00|18666.1|18662.1|18687.9|18683.9|18687.9|18683.9|18666.1|18662.1|1140
1645705200000|2022-02-24 12:20:00|18686.4|18682.4|18691.1|18687.1|18691.1|18687.1|18672.3|18668.3|527
1645705500000|2022-02-24 12:25:00|18689.5|18685.5|18703.6|18699.6|18709.8|18705.8|18675.4|18671.4|1583
1645705800000|2022-02-24 12:30:00|18700.4|18696.4|18687.9|18683.9|18706.7|18702.7|18684.8|18680.8|466
1645706100000|2022-02-24 12:35:00|18689.5|18685.5|18698.9|18694.9|18706.7|18702.7|18681.7|18677.7|453
1645706400000|2022-02-24 12:40:00|18697.3|18693.3|18697.3|18693.3|18706.7|18702.7|18684.8|18680.8|402
1645706700000|2022-02-24 12:45:00|18698.9|18694.9|18672.3|18668.3|18703.6|18699.6|18669.2|18665.2|235
1645707000000|2022-02-24 12:50:00|18669.2|18665.2|18711.4|18707.4|18712.9|18708.9|18666.1|18662.1|1930
1645707300000|2022-02-24 12:55:00|18712.9|18708.9|18708.3|18704.3|18712.9|18708.9|18692.6|18688.6|1355
1645707600000|2022-02-24 13:00:00|18709.8|18705.8|18694.2|18690.2|18719.2|18715.2|18691.1|18687.1|1102
1645707900000|2022-02-24 13:05:00|18692.6|18688.6|18678.6|18674.6|18694.2|18690.2|18675.4|18671.4|746
1645708200000|2022-02-24 13:10:00|18680.1|18676.1|18678.6|18674.6|18681.7|18677.7|18653.6|18649.6|1726
1645708500000|2022-02-24 13:15:00|18672.3|18668.3|18652|18648|18694.2|18690.2|18652|18648|1579
1645708800000|2022-02-24 13:20:00|18650.4|18646.4|18678.6|18674.6|18681.7|18677.7|18650.4|18646.4|933
1645709100000|2022-02-24 13:25:00|18681.7|18677.7|18686.4|18682.4|18691.1|18687.1|18672.3|18668.3|586
1645709400000|2022-02-24 13:30:00|18691.1|18687.1|18687.9|18683.9|18703.6|18699.6|18673.9|18669.9|1369
1645709700000|2022-02-24 13:35:00|18692.6|18688.6|18684.8|18680.8|18703.6|18699.6|18675.4|18671.4|1359
1645710000000|2022-02-24 13:40:00|18686.4|18682.4|18703.6|18699.6|18703.6|18699.6|18678.6|18674.6|913
1645710300000|2022-02-24 13:45:00|18706.7|18702.7|18694.2|18690.2|18706.7|18702.7|18680.1|18676.1|7096
1645710600000|2022-02-24 13:50:00|18691.1|18687.1|18694.2|18690.2|18706.7|18702.7|18681.7|18677.7|1160
1645710900000|2022-02-24 13:55:00|18697.3|18693.3|18683.3|18679.3|18703.6|18699.6|18678.6|18674.6|3762
1645711200000|2022-02-24 14:00:00|18684.8|18680.8|18658.3|18654.3|18687.9|18683.9|18634.8|18630.8|3460
1645711500000|2022-02-24 14:05:00|18659.8|18655.8|18650.4|18646.4|18659.8|18655.8|18641.1|18637.1|3722
1645711800000|2022-02-24 14:10:00|18644.2|18640.2|18606.7|18602.7|18659.8|18655.8|18606.7|18602.7|3872
1645712100000|2022-02-24 14:15:00|18608.3|18604.3|18528.6|18524.6|18609.8|18605.8|18516.1|18512.1|4458
1645712400000|2022-02-24 14:20:00|18525.4|18521.4|18556.7|18552.7|18562.9|18558.9|18514.5|18510.5|2244
1645712700000|2022-02-24 14:25:00|18558.3|18554.3|18573.9|18569.9|18584.8|18580.8|18547.3|18543.3|2113
1645713000000|2022-02-24 14:30:00|18575.4|18571.4|18569.2|18565.2|18578.6|18574.6|18544.2|18540.2|946
1645713300000|2022-02-24 14:35:00|18566.1|18562.1|18562.9|18558.9|18581.7|18577.7|18547.3|18543.3|2349
1645713600000|2022-02-24 14:40:00|18566.1|18562.1|18564.5|18560.5|18581.7|18577.7|18562.9|18558.9|2175
1645713900000|2022-02-24 14:45:00|18566.1|18562.1|18547.3|18543.3|18575.4|18571.4|18531.7|18527.7|3189
1645714200000|2022-02-24 14:50:00|18550.4|18546.4|18522.3|18518.3|18558.3|18554.3|18475.4|18471.4|2181
1645714500000|2022-02-24 14:55:00|18523.9|18519.9|18528.6|18524.6|18548.9|18544.9|18522.3|18518.3|2273
1645714800000|2022-02-24 15:00:00|18533.3|18529.3|18547.3|18543.3|18553.6|18549.6|18525.4|18521.4|2662
1645715100000|2022-02-24 15:05:00|18545.8|18541.8|18537.9|18533.9|18553.6|18549.6|18528.6|18524.6|2189
1645715400000|2022-02-24 15:10:00|18534.8|18530.8|18534.8|18530.8|18544.2|18540.2|18520.8|18516.8|4433
1645715700000|2022-02-24 15:15:00|18537.9|18533.9|18523.9|18519.9|18537.9|18533.9|18484.8|18480.8|4902
1645716000000|2022-02-24 15:20:00|18522.3|18518.3|18472.3|18468.3|18531.7|18527.7|18462.9|18458.9|4783
1645716300000|2022-02-24 15:25:00|18473.9|18469.9|18456.7|18452.7|18478.6|18474.6|18434.8|18430.8|1009
1645716600000|2022-02-24 15:30:00|18458.3|18454.3|18414.5|18410.5|18466.1|18462.1|18412.9|18408.9|735
1645716900000|2022-02-24 15:35:00|18416.1|18412.1|18416.1|18412.1|18434.8|18430.8|18412.9|18408.9|882
1645717200000|2022-02-24 15:40:00|18414.5|18410.5|18466.1|18462.1|18477|18473|18412.9|18408.9|1162
1645717500000|2022-02-24 15:45:00|18462.9|18458.9|18466.1|18462.1|18472.3|18468.3|18447.3|18443.3|1684
1645717800000|2022-02-24 15:50:00|18464.5|18460.5|18469.2|18465.2|18472.3|18468.3|18453.6|18449.6|1814
1645718100000|2022-02-24 15:55:00|18466.1|18462.1|18431.7|18427.7|18469.2|18465.2|18428.6|18424.6|3326
1645718400000|2022-02-24 16:00:00|18433.3|18429.3|18416.1|18412.1|18437.9|18433.9|18400.4|18396.4|2695
1645718700000|2022-02-24 16:05:00|18419.2|18415.2|18400.4|18396.4|18419.2|18415.2|18400.4|18396.4|5492
1645719000000|2022-02-24 16:10:00|18403.6|18399.6|18403.6|18399.6|18406.7|18402.7|18381.7|18377.7|4025
1645719300000|2022-02-24 16:15:00|18400.4|18396.4|18391.1|18387.1|18416.1|18412.1|18387.9|18383.9|3546
1645719600000|2022-02-24 16:20:00|18387.9|18383.9|18361.4|18357.4|18397.3|18393.3|18341.1|18337.1|4255
1645719900000|2022-02-24 16:25:00|18362.9|18358.9|18372.3|18368.3|18375.4|18371.4|18352|18348|3247
1645720200000|2022-02-24 16:30:00|18366.1|18362.1|18353.6|18349.6|18372.3|18368.3|18350.4|18346.4|4183
1645720500000|2022-02-24 16:35:00|18355.1|18351.1|18362.9|18358.9|18372.3|18368.3|18353.6|18349.6|5470
1645720800000|2022-02-24 16:40:00|18361.4|18357.4|18366.1|18362.1|18372.3|18368.3|18359.8|18355.8|3989
1645721100000|2022-02-24 16:45:00|18369.2|18365.2|18364.5|18360.5|18372.3|18368.3|18362.9|18358.9|5212
1645721400000|2022-02-24 16:50:00|18362.9|18358.9|18356.7|18352.7|18375.4|18371.4|18353.6|18349.6|3443
1645721700000|2022-02-24 16:55:00|18359.8|18355.8|18341.1|18337.1|18362.9|18358.9|18341.1|18337.1|3537
1645722000000|2022-02-24 17:00:00|18344.2|18340.2|18344.2|18340.2|18350.4|18346.4|18337.9|18333.9|3627
1645722300000|2022-02-24 17:05:00|18341.1|18337.1|18334.8|18330.8|18345.8|18341.8|18325.4|18321.4|3697
1645722600000|2022-02-24 17:10:00|18331.7|18327.7|18356.7|18352.7|18366.1|18362.1|18331.7|18327.7|4374
1645722900000|2022-02-24 17:15:00|18353.6|18349.6|18380.1|18376.1|18381.7|18377.7|18350.4|18346.4|7677
1645723200000|2022-02-24 17:20:00|18381.7|18377.7|18391.1|18387.1|18391.1|18387.1|18375.4|18371.4|5380
1645723500000|2022-02-24 17:25:00|18387.9|18383.9|18409.8|18405.8|18412.9|18408.9|18381.7|18377.7|2735
1645723800000|2022-02-24 17:30:00|18408.3|18404.3|18397.3|18393.3|18409.8|18405.8|18375.4|18371.4|3485
1645724100000|2022-02-24 17:35:00|18394.2|18390.2|18411.4|18407.4|18412.9|18408.9|18391.1|18387.1|5117
1645724400000|2022-02-24 17:40:00|18412.9|18408.9|18419.2|18415.2|18419.2|18415.2|18403.6|18399.6|4920
1645724700000|2022-02-24 17:45:00|18416.1|18412.1|18420.8|18416.8|18422.3|18418.3|18406.7|18402.7|3880
1645725000000|2022-02-24 17:50:00|18419.2|18415.2|18384.8|18380.8|18419.2|18415.2|18384.8|18380.8|2390
1645725300000|2022-02-24 17:55:00|18386.4|18382.4|18387.9|18383.9|18398.9|18394.9|18381.7|18377.7|3217
1645725600000|2022-02-24 18:00:00|18391.1|18387.1|18428.6|18424.6|18431.7|18427.7|18377|18373|1948
1645725900000|2022-02-24 18:05:00|18431.7|18427.7|18437.9|18433.9|18444.2|18440.2|18419.2|18415.2|3330
1645726200000|2022-02-24 18:10:00|18439.5|18435.5|18428.6|18424.6|18462.9|18458.9|18425.4|18421.4|1335
1645726500000|2022-02-24 18:15:00|18427|18423|18431.7|18427.7|18433.3|18429.3|18422.3|18418.3|2024
1645726800000|2022-02-24 18:20:00|18434.8|18430.8|18431.7|18427.7|18436.4|18432.4|18422.3|18418.3|3960
1645727100000|2022-02-24 18:25:00|18428.6|18424.6|18437.9|18433.9|18437.9|18433.9|18412.9|18408.9|3596
1645727400000|2022-02-24 18:30:00|18436.4|18432.4|18425.4|18421.4|18444.2|18440.2|18422.3|18418.3|3184
1645727700000|2022-02-24 18:35:00|18428.6|18424.6|18406.7|18402.7|18431.7|18427.7|18403.6|18399.6|4022
1645728000000|2022-02-24 18:40:00|18403.6|18399.6|18428.6|18424.6|18431.7|18427.7|18391.1|18387.1|5150
1645728300000|2022-02-24 18:45:00|18425.4|18421.4|18397.3|18393.3|18437.9|18433.9|18397.3|18393.3|1878
1645728600000|2022-02-24 18:50:00|18395.8|18391.8|18403.6|18399.6|18405.1|18401.1|18364.5|18360.5|2555
1645728900000|2022-02-24 18:55:00|18402|18398|18408.3|18404.3|18412.9|18408.9|18384.8|18380.8|3034
1645729200000|2022-02-24 19:00:00|18409.8|18405.8|18394.2|18390.2|18411.4|18407.4|18391.1|18387.1|1580
1645729500000|2022-02-24 19:05:00|18387.9|18383.9|18384.8|18380.8|18391.1|18387.1|18372.3|18368.3|2409
1645729800000|2022-02-24 19:10:00|18386.4|18382.4|18344.2|18340.2|18387.9|18383.9|18341.1|18337.1|5215
1645730100000|2022-02-24 19:15:00|18341.1|18337.1|18331.7|18327.7|18344.2|18340.2|18319.2|18315.2|2781
1645730400000|2022-02-24 19:20:00|18333.3|18329.3|18291.1|18287.1|18333.3|18329.3|18284.8|18280.8|2505
1645730700000|2022-02-24 19:25:00|18287.9|18283.9|18281.7|18277.7|18291.1|18287.1|18259.8|18255.8|2974
1645731000000|2022-02-24 19:30:00|18284.8|18280.8|18277|18273|18287.9|18283.9|18266.1|18262.1|2706
1645731300000|2022-02-24 19:35:00|18275.4|18271.4|18256.7|18252.7|18284.8|18280.8|18250.4|18246.4|2984
1645731600000|2022-02-24 19:40:00|18259.8|18255.8|18275.4|18271.4|18275.4|18271.4|18252|18248|1139
1645731900000|2022-02-24 19:45:00|18278.6|18274.6|18281.7|18277.7|18284.8|18280.8|18272.3|18268.3|1932
1645732200000|2022-02-24 19:50:00|18284.8|18280.8|18266.1|18262.1|18294.2|18290.2|18266.1|18262.1|1866
1645732500000|2022-02-24 19:55:00|18269.2|18265.2|18225.4|18221.4|18272.3|18268.3|18219.2|18215.2|2090
1645732800000|2022-02-24 20:00:00|18228.6|18224.6|18209.8|18205.8|18234.8|18230.8|18191.1|18187.1|2591
1645733100000|2022-02-24 20:05:00|18212.9|18208.9|18237.9|18233.9|18241.1|18237.1|18206.7|18202.7|1422
1645733400000|2022-02-24 20:10:00|18241.1|18237.1|18219.2|18215.2|18244.2|18240.2|18216.1|18212.1|1020
1645733700000|2022-02-24 20:15:00|18217.6|18213.6|18228.6|18224.6|18231.7|18227.7|18212.9|18208.9|1412
1645734000000|2022-02-24 20:20:00|18230.1|18226.1|18256.7|18252.7|18256.7|18252.7|18230.1|18226.1|1554
1645734300000|2022-02-24 20:25:00|18253.6|18249.6|18286.4|18282.4|18303.6|18299.6|18253.6|18249.6|2232
1645734600000|2022-02-24 20:30:00|18287.9|18283.9|18253.6|18249.6|18287.9|18283.9|18247.3|18243.3|1265
1645734900000|2022-02-24 20:35:00|18250.4|18246.4|18241.1|18237.1|18253.6|18249.6|18231.7|18227.7|1272
1645735200000|2022-02-24 20:40:00|18242.6|18238.6|18253.6|18249.6|18253.6|18249.6|18241.1|18237.1|1065
1645735500000|2022-02-24 20:45:00|18256.7|18252.7|18245.8|18241.8|18259.8|18255.8|18234.8|18230.8|974
1645735800000|2022-02-24 20:50:00|18244.2|18240.2|18250.4|18246.4|18253.6|18249.6|18241.1|18237.1|900
1645736100000|2022-02-24 20:55:00|18252|18248|18272.3|18268.3|18295.8|18291.8|18237.9|18233.9|1676
1645736400000|2022-02-24 21:00:00|18269.2|18265.2|18247.3|18243.3|18275.4|18271.4|18237.9|18233.9|1743
1645736700000|2022-02-24 21:05:00|18245.8|18241.8|18242.6|18238.6|18253.6|18249.6|18241.1|18237.1|377
1645737000000|2022-02-24 21:10:00|18244.2|18240.2|18269.2|18265.2|18275.4|18271.4|18241.1|18237.1|1217
1645737300000|2022-02-24 21:15:00|18267.6|18263.6|18273.9|18269.9|18281.7|18277.7|18266.1|18262.1|491
1645737600000|2022-02-24 21:20:00|18272.3|18268.3|18287.9|18283.9|18297.3|18293.3|18272.3|18268.3|301
1645737900000|2022-02-24 21:25:00|18281.7|18277.7|18283.3|18279.3|18284.8|18280.8|18266.1|18262.1|533
1645738200000|2022-02-24 21:30:00|18281.7|18277.7|18269.2|18265.2|18284.8|18280.8|18269.2|18265.2|488
1645738500000|2022-02-24 21:35:00|18267.6|18263.6|18262.9|18258.9|18269.2|18265.2|18250.4|18246.4|479
1645738800000|2022-02-24 21:40:00|18264.5|18260.5|18259.8|18255.8|18269.2|18265.2|18253.6|18249.6|285
1645739100000|2022-02-24 21:45:00|18261.4|18257.4|18269.2|18265.2|18275.4|18271.4|18259.8|18255.8|289
1645739400000|2022-02-24 21:50:00|18267.6|18263.6|18253.6|18249.6|18267.6|18263.6|18244.2|18240.2|1115
1645739700000|2022-02-24 21:55:00|18255.1|18251.1|18261.4|18257.4|18272.3|18268.3|18253.6|18249.6|744
1645743600000|2022-02-24 23:00:00|18272.3|18268.3|18286.4|18282.4|18295.8|18291.8|18269.2|18265.2|260
1645743900000|2022-02-24 23:05:00|18289.5|18285.5|18283.3|18279.3|18300.4|18296.4|18281.7|18277.7|75
1645744200000|2022-02-24 23:10:00|18284.8|18280.8|18272.3|18268.3|18287.9|18283.9|18272.3|18268.3|72
1645744500000|2022-02-24 23:15:00|18269.2|18265.2|18280.1|18276.1|18281.7|18277.7|18269.2|18265.2|136
1645744800000|2022-02-24 23:20:00|18278.6|18274.6|18269.2|18265.2|18280.1|18276.1|18269.2|18265.2|98
1645745100000|2022-02-24 23:25:00|18267.6|18263.6|18269.2|18265.2|18278.6|18274.6|18262.9|18258.9|49
1645745400000|2022-02-24 23:30:00|18270.8|18266.8|18269.2|18265.2|18277|18273|18259.8|18255.8|123
1645745700000|2022-02-24 23:35:00|18267.6|18263.6|18259.8|18255.8|18273.9|18269.9|18258.3|18254.3|74
1645746000000|2022-02-24 23:40:00|18264.5|18260.5|18247.3|18243.3|18266.1|18262.1|18244.2|18240.2|54
1645746300000|2022-02-24 23:45:00|18245.8|18241.8|18244.2|18240.2|18253.6|18249.6|18244.2|18240.2|61
1645746600000|2022-02-24 23:50:00|18247.3|18243.3|18236.4|18232.4|18248.9|18244.9|18233.3|18229.3|114
1645746900000|2022-02-24 23:55:00|18237.9|18233.9|18241.1|18237.1|18241.1|18237.1|18227|18223|76
1645747200000|2022-02-25 00:00:00|18239.5|18235.5|18234.8|18230.8|18244.2|18240.2|18228.6|18224.6|93
1645747500000|2022-02-25 00:05:00|18236.4|18232.4|18237.9|18233.9|18241.1|18237.1|18219.2|18215.2|95
1645747800000|2022-02-25 00:10:00|18239.5|18235.5|18220.8|18216.8|18241.1|18237.1|18214.5|18210.5|79
1645748100000|2022-02-25 00:15:00|18222.3|18218.3|18231.7|18227.7|18233.3|18229.3|18220.8|18216.8|179
1645748400000|2022-02-25 00:20:00|18230.1|18226.1|18252|18248|18253.6|18249.6|18228.6|18224.6|81
1645748700000|2022-02-25 00:25:00|18250.4|18246.4|18245.8|18241.8|18253.6|18249.6|18237.9|18233.9|37
1645749000000|2022-02-25 00:30:00|18244.2|18240.2|18248.9|18244.9|18253.6|18249.6|18241.1|18237.1|40
1645749300000|2022-02-25 00:35:00|18247.3|18243.3|18256.7|18252.7|18266.1|18262.1|18244.2|18240.2|79
1645749600000|2022-02-25 00:40:00|18258.3|18254.3|18247.3|18243.3|18262.9|18258.9|18247.3|18243.3|61
1645749900000|2022-02-25 00:45:00|18248.9|18244.9|18255.1|18251.1|18258.3|18254.3|18245.8|18241.8|38
1645750200000|2022-02-25 00:50:00|18256.7|18252.7|18280.1|18276.1|18291.1|18287.1|18250.4|18246.4|132
1645750500000|2022-02-25 00:55:00|18278.6|18274.6|18297.3|18293.3|18297.3|18293.3|18277|18273|105
1645750800000|2022-02-25 01:00:00|18295.8|18291.8|18298.9|18294.9|18316.1|18312.1|18291.1|18287.1|237
1645751100000|2022-02-25 01:05:00|18297.3|18293.3|18302|18298|18308.3|18304.3|18284.8|18280.8|165
1645751400000|2022-02-25 01:10:00|18300.4|18296.4|18281.7|18277.7|18308.3|18304.3|18280.1|18276.1|68
1645751700000|2022-02-25 01:15:00|18283.3|18279.3|18283.3|18279.3|18294.2|18290.2|18278.6|18274.6|38
1645752000000|2022-02-25 01:20:00|18281.7|18277.7|18241.1|18237.1|18281.7|18277.7|18237.9|18233.9|118
1645752300000|2022-02-25 01:25:00|18239.5|18235.5|18228.6|18224.6|18241.1|18237.1|18220.8|18216.8|192
1645752600000|2022-02-25 01:30:00|18227|18223|18227|18223|18228.6|18224.6|18216.1|18212.1|204
1645752900000|2022-02-25 01:35:00|18228.6|18224.6|18242.6|18238.6|18247.3|18243.3|18223.9|18219.9|127
1645753200000|2022-02-25 01:40:00|18244.2|18240.2|18267.6|18263.6|18269.2|18265.2|18239.5|18235.5|129
1645753500000|2022-02-25 01:45:00|18269.2|18265.2|18234.8|18230.8|18269.2|18265.2|18234.8|18230.8|141
1645753800000|2022-02-25 01:50:00|18237.9|18233.9|18248.9|18244.9|18253.6|18249.6|18233.3|18229.3|105
1645754100000|2022-02-25 01:55:00|18247.3|18243.3|18244.2|18240.2|18255.1|18251.1|18241.1|18237.1|78
1645754400000|2022-02-25 02:00:00|18242.6|18238.6|18275.4|18271.4|18275.4|18271.4|18241.1|18237.1|223
1645754700000|2022-02-25 02:05:00|18277|18273|18278.6|18274.6|18278.6|18274.6|18269.2|18265.2|157
1645755000000|2022-02-25 02:10:00|18277|18273|18278.6|18274.6|18284.8|18280.8|18272.3|18268.3|124
1645755300000|2022-02-25 02:15:00|18280.1|18276.1|18280.1|18276.1|18287.9|18283.9|18272.3|18268.3|65
1645755600000|2022-02-25 02:20:00|18281.7|18277.7|18289.5|18285.5|18294.2|18290.2|18281.7|18277.7|104
1645755900000|2022-02-25 02:25:00|18287.9|18283.9|18309.8|18305.8|18312.9|18308.9|18283.3|18279.3|154
1645756200000|2022-02-25 02:30:00|18306.7|18302.7|18316.1|18312.1|18319.2|18315.2|18306.7|18302.7|358
1645756500000|2022-02-25 02:35:00|18317.6|18313.6|18319.2|18315.2|18323.9|18319.9|18316.1|18312.1|98
1645756800000|2022-02-25 02:40:00|18316.1|18312.1|18334.8|18330.8|18334.8|18330.8|18316.1|18312.1|122
1645757100000|2022-02-25 02:45:00|18331.7|18327.7|18325.4|18321.4|18331.7|18327.7|18314.5|18310.5|130
1645757400000|2022-02-25 02:50:00|18328.6|18324.6|18327|18323|18331.7|18327.7|18325.4|18321.4|58
1645757700000|2022-02-25 02:55:00|18328.6|18324.6|18322.3|18318.3|18330.1|18326.1|18322.3|18318.3|55
1645758000000|2022-02-25 03:00:00|18316.1|18312.1|18314.5|18310.5|18316.1|18312.1|18309.8|18305.8|53
1645758300000|2022-02-25 03:05:00|18309.8|18305.8|18314.5|18310.5|18316.1|18312.1|18306.7|18302.7|43
1645758600000|2022-02-25 03:10:00|18312.9|18308.9|18316.1|18312.1|18319.2|18315.2|18309.8|18305.8|35
1645758900000|2022-02-25 03:15:00|18314.5|18310.5|18320.8|18316.8|18320.8|18316.8|18311.4|18307.4|16
1645759200000|2022-02-25 03:20:00|18322.3|18318.3|18323.9|18319.9|18325.4|18321.4|18316.1|18312.1|142
1645759500000|2022-02-25 03:25:00|18325.4|18321.4|18336.4|18332.4|18337.9|18333.9|18319.2|18315.2|102
1645759800000|2022-02-25 03:30:00|18334.8|18330.8|18341.1|18337.1|18353.6|18349.6|18328.6|18324.6|102
1645760100000|2022-02-25 03:35:00|18342.6|18338.6|18334.8|18330.8|18344.2|18340.2|18330.1|18326.1|93
1645760400000|2022-02-25 03:40:00|18336.4|18332.4|18339.5|18335.5|18345.8|18341.8|18334.8|18330.8|184
1645760700000|2022-02-25 03:45:00|18337.9|18333.9|18327|18323|18337.9|18333.9|18325.4|18321.4|60
1645761000000|2022-02-25 03:50:00|18328.6|18324.6|18327|18323|18337.9|18333.9|18322.3|18318.3|211
1645761300000|2022-02-25 03:55:00|18325.4|18321.4|18317.6|18313.6|18328.6|18324.6|18314.5|18310.5|34
1645761600000|2022-02-25 04:00:00|18319.2|18315.2|18311.4|18307.4|18320.8|18316.8|18309.8|18305.8|27
1645761900000|2022-02-25 04:05:00|18309.8|18305.8|18311.4|18307.4|18316.1|18312.1|18309.8|18305.8|14
1645762200000|2022-02-25 04:10:00|18312.9|18308.9|18322.3|18318.3|18322.3|18318.3|18312.9|18308.9|40
1645762500000|2022-02-25 04:15:00|18325.4|18321.4|18327|18323|18328.6|18324.6|18319.2|18315.2|33
1645762800000|2022-02-25 04:20:00|18328.6|18324.6|18331.7|18327.7|18334.8|18330.8|18323.9|18319.9|149
1645763100000|2022-02-25 04:25:00|18330.1|18326.1|18320.8|18316.8|18333.3|18329.3|18319.2|18315.2|32
1645763400000|2022-02-25 04:30:00|18322.3|18318.3|18323.9|18319.9|18323.9|18319.9|18320.8|18316.8|10
1645763700000|2022-02-25 04:35:00|18322.3|18318.3|18319.2|18315.2|18323.9|18319.9|18316.1|18312.1|49
1645764000000|2022-02-25 04:40:00|18322.3|18318.3|18319.2|18315.2|18322.3|18318.3|18319.2|18315.2|22
1645764300000|2022-02-25 04:45:00|18314.5|18310.5|18302|18298|18316.1|18312.1|18297.3|18293.3|114
1645764600000|2022-02-25 04:50:00|18303.6|18299.6|18305.1|18301.1|18312.9|18308.9|18303.6|18299.6|53
1645764900000|2022-02-25 04:55:00|18306.7|18302.7|18300.4|18296.4|18309.8|18305.8|18300.4|18296.4|49
1645765200000|2022-02-25 05:00:00|18302|18298|18298.9|18294.9|18309.8|18305.8|18295.8|18291.8|54
1645765500000|2022-02-25 05:05:00|18300.4|18296.4|18308.3|18304.3|18312.9|18308.9|18298.9|18294.9|50
1645765800000|2022-02-25 05:10:00|18306.7|18302.7|18319.2|18315.2|18319.2|18315.2|18306.7|18302.7|33
1645766100000|2022-02-25 05:15:00|18322.3|18318.3|18320.8|18316.8|18325.4|18321.4|18316.1|18312.1|37
1645766400000|2022-02-25 05:20:00|18322.3|18318.3|18347.3|18343.3|18347.3|18343.3|18322.3|18318.3|109
1645766700000|2022-02-25 05:25:00|18345.8|18341.8|18356.7|18352.7|18356.7|18352.7|18344.2|18340.2|104
1645767000000|2022-02-25 05:30:00|18355.1|18351.1|18334.8|18330.8|18356.7|18352.7|18331.7|18327.7|142
1645767300000|2022-02-25 05:35:00|18333.3|18329.3|18334.8|18330.8|18344.2|18340.2|18331.7|18327.7|96
1645767600000|2022-02-25 05:40:00|18333.3|18329.3|18323.9|18319.9|18336.4|18332.4|18322.3|18318.3|44
1645767900000|2022-02-25 05:45:00|18322.3|18318.3|18322.3|18318.3|18325.4|18321.4|18322.3|18318.3|17
1645768200000|2022-02-25 05:50:00|18323.9|18319.9|18330.1|18326.1|18331.7|18327.7|18322.3|18318.3|26
1645768500000|2022-02-25 05:55:00|18331.7|18327.7|18322.3|18318.3|18331.7|18327.7|18322.3|18318.3|27
1645768800000|2022-02-25 06:00:00|18319.2|18315.2|18312.9|18308.9|18320.8|18316.8|18309.8|18305.8|99
1645769100000|2022-02-25 06:05:00|18311.4|18307.4|18308.3|18304.3|18312.9|18308.9|18300.4|18296.4|115
1645769400000|2022-02-25 06:10:00|18309.8|18305.8|18309.8|18305.8|18316.1|18312.1|18305.1|18301.1|60
1645769700000|2022-02-25 06:15:00|18311.4|18307.4|18320.8|18316.8|18322.3|18318.3|18311.4|18307.4|50
1645770000000|2022-02-25 06:20:00|18322.3|18318.3|18319.2|18315.2|18323.9|18319.9|18316.1|18312.1|28
1645770300000|2022-02-25 06:25:00|18320.8|18316.8|18328.6|18324.6|18333.3|18329.3|18319.2|18315.2|26
1645770600000|2022-02-25 06:30:00|18330.1|18326.1|18341.1|18337.1|18341.1|18337.1|18325.4|18321.4|53
1645770900000|2022-02-25 06:35:00|18344.2|18340.2|18342.6|18338.6|18347.3|18343.3|18334.8|18330.8|46
1645771200000|2022-02-25 06:40:00|18344.2|18340.2|18323.9|18319.9|18344.2|18340.2|18317.6|18313.6|40
1645771500000|2022-02-25 06:45:00|18322.3|18318.3|18323.9|18319.9|18334.8|18330.8|18319.2|18315.2|48
1645771800000|2022-02-25 06:50:00|18322.3|18318.3|18319.2|18315.2|18325.4|18321.4|18314.5|18310.5|31
1645772100000|2022-02-25 06:55:00|18317.6|18313.6|18331.7|18327.7|18337.9|18333.9|18317.6|18313.6|78
1645772400000|2022-02-25 07:00:00|18328.6|18324.6|18342.6|18338.6|18347.3|18343.3|18327|18323|125
1645772700000|2022-02-25 07:05:00|18344.2|18340.2|18348.9|18344.9|18350.4|18346.4|18337.9|18333.9|59
1645773000000|2022-02-25 07:10:00|18347.3|18343.3|18334.8|18330.8|18353.6|18349.6|18331.7|18327.7|72
1645773300000|2022-02-25 07:15:00|18333.3|18329.3|18359.8|18355.8|18362.9|18358.9|18331.7|18327.7|152
1645773600000|2022-02-25 07:20:00|18358.3|18354.3|18341.1|18337.1|18359.8|18355.8|18337.9|18333.9|115
1645773900000|2022-02-25 07:25:00|18337.9|18333.9|18331.7|18327.7|18344.2|18340.2|18325.4|18321.4|233
1645774200000|2022-02-25 07:30:00|18334.8|18330.8|18337.9|18333.9|18344.2|18340.2|18322.3|18318.3|170
1645774500000|2022-02-25 07:35:00|18334.8|18330.8|18327|18323|18341.1|18337.1|18322.3|18318.3|152
1645774800000|2022-02-25 07:40:00|18328.6|18324.6|18336.4|18332.4|18344.2|18340.2|18325.4|18321.4|154
1645775100000|2022-02-25 07:45:00|18334.8|18330.8|18337.9|18333.9|18337.9|18333.9|18309.8|18305.8|395
1645775400000|2022-02-25 07:50:00|18336.4|18332.4|18331.7|18327.7|18341.1|18337.1|18322.3|18318.3|297
1645775700000|2022-02-25 07:55:00|18334.8|18330.8|18341.1|18337.1|18350.4|18346.4|18331.7|18327.7|173
1645776000000|2022-02-25 08:00:00|18344.2|18340.2|18350.4|18346.4|18356.7|18352.7|18334.8|18330.8|377
1645776300000|2022-02-25 08:05:00|18348.9|18344.9|18328.6|18324.6|18353.6|18349.6|18319.2|18315.2|351
1645776600000|2022-02-25 08:10:00|18325.4|18321.4|18350.4|18346.4|18353.6|18349.6|18322.3|18318.3|230
1645776900000|2022-02-25 08:15:00|18352|18348|18337.9|18333.9|18356.7|18352.7|18322.3|18318.3|346
1645777200000|2022-02-25 08:20:00|18336.4|18332.4|18353.6|18349.6|18356.7|18352.7|18334.8|18330.8|223
1645777500000|2022-02-25 08:25:00|18347.3|18343.3|18347.3|18343.3|18358.3|18354.3|18337.9|18333.9|158
1645777800000|2022-02-25 08:30:00|18344.2|18340.2|18347.3|18343.3|18348.9|18344.9|18337.9|18333.9|225
1645778100000|2022-02-25 08:35:00|18348.9|18344.9|18384.8|18380.8|18387.9|18383.9|18347.3|18343.3|335
1645778400000|2022-02-25 08:40:00|18383.3|18379.3|18384.8|18380.8|18391.1|18387.1|18375.4|18371.4|364
1645778700000|2022-02-25 08:45:00|18386.4|18382.4|18381.7|18377.7|18394.2|18390.2|18369.2|18365.2|226
1645779000000|2022-02-25 08:50:00|18380.1|18376.1|18378.6|18374.6|18381.7|18377.7|18369.2|18365.2|142
1645779300000|2022-02-25 08:55:00|18377|18373|18378.6|18374.6|18391.1|18387.1|18375.4|18371.4|187
1645779600000|2022-02-25 09:00:00|18375.4|18371.4|18372.3|18368.3|18381.7|18377.7|18366.1|18362.1|237
1645779900000|2022-02-25 09:05:00|18375.4|18371.4|18367.6|18363.6|18378.6|18374.6|18350.4|18346.4|157
1645780200000|2022-02-25 09:10:00|18366.1|18362.1|18369.2|18365.2|18380.1|18376.1|18366.1|18362.1|292
1645780500000|2022-02-25 09:15:00|18366.1|18362.1|18381.7|18377.7|18384.8|18380.8|18366.1|18362.1|136
1645780800000|2022-02-25 09:20:00|18378.6|18374.6|18370.8|18366.8|18381.7|18377.7|18367.6|18363.6|123
1645781100000|2022-02-25 09:25:00|18369.2|18365.2|18394.2|18390.2|18397.3|18393.3|18369.2|18365.2|112
1645781400000|2022-02-25 09:30:00|18391.1|18387.1|18375.4|18371.4|18394.2|18390.2|18372.3|18368.3|211
1645781700000|2022-02-25 09:35:00|18373.9|18369.9|18369.2|18365.2|18378.6|18374.6|18369.2|18365.2|132
1645782000000|2022-02-25 09:40:00|18367.6|18363.6|18372.3|18368.3|18378.6|18374.6|18359.8|18355.8|211
1645782300000|2022-02-25 09:45:00|18369.2|18365.2|18375.4|18371.4|18381.7|18377.7|18369.2|18365.2|84
1645782600000|2022-02-25 09:50:00|18373.9|18369.9|18362.9|18358.9|18373.9|18369.9|18353.6|18349.6|178
1645782900000|2022-02-25 09:55:00|18364.5|18360.5|18359.8|18355.8|18366.1|18362.1|18353.6|18349.6|139
1645783200000|2022-02-25 10:00:00|18361.4|18357.4|18344.2|18340.2|18370.8|18366.8|18344.2|18340.2|261
1645783500000|2022-02-25 10:05:00|18345.8|18341.8|18341.1|18337.1|18345.8|18341.8|18328.6|18324.6|422
1645783800000|2022-02-25 10:10:00|18339.5|18335.5|18322.3|18318.3|18344.2|18340.2|18319.2|18315.2|344
1645784100000|2022-02-25 10:15:00|18320.8|18316.8|18316.1|18312.1|18322.3|18318.3|18303.6|18299.6|161
1645784400000|2022-02-25 10:20:00|18314.5|18310.5|18316.1|18312.1|18319.2|18315.2|18303.6|18299.6|130
1645784700000|2022-02-25 10:25:00|18314.5|18310.5|18303.6|18299.6|18319.2|18315.2|18303.6|18299.6|162
1645785000000|2022-02-25 10:30:00|18300.4|18296.4|18278.6|18274.6|18300.4|18296.4|18278.6|18274.6|214
1645785300000|2022-02-25 10:35:00|18280.1|18276.1|18281.7|18277.7|18287.9|18283.9|18266.1|18262.1|232
1645785600000|2022-02-25 10:40:00|18280.1|18276.1|18294.2|18290.2|18300.4|18296.4|18280.1|18276.1|126
1645785900000|2022-02-25 10:45:00|18297.3|18293.3|18303.6|18299.6|18303.6|18299.6|18289.5|18285.5|140
1645786200000|2022-02-25 10:50:00|18302|18298|18308.3|18304.3|18312.9|18308.9|18297.3|18293.3|516
1645786500000|2022-02-25 10:55:00|18306.7|18302.7|18322.3|18318.3|18322.3|18318.3|18302|18298|372
1645786800000|2022-02-25 11:00:00|18325.4|18321.4|18341.1|18337.1|18341.1|18337.1|18322.3|18318.3|463
1645787100000|2022-02-25 11:05:00|18342.6|18338.6|18344.2|18340.2|18344.2|18340.2|18337.9|18333.9|311
1645787400000|2022-02-25 11:10:00|18342.6|18338.6|18337.9|18333.9|18344.2|18340.2|18336.4|18332.4|661
1645787700000|2022-02-25 11:15:00|18341.1|18337.1|18334.8|18330.8|18341.1|18337.1|18334.8|18330.8|118
1645788000000|2022-02-25 11:20:00|18336.4|18332.4|18331.7|18327.7|18347.3|18343.3|18322.3|18318.3|467
1645788300000|2022-02-25 11:25:00|18333.3|18329.3|18322.3|18318.3|18333.3|18329.3|18317.6|18313.6|223
1645788600000|2022-02-25 11:30:00|18320.8|18316.8|18300.4|18296.4|18328.6|18324.6|18297.3|18293.3|321
1645788900000|2022-02-25 11:35:00|18298.9|18294.9|18266.1|18262.1|18303.6|18299.6|18262.9|18258.9|799
1645789200000|2022-02-25 11:40:00|18262.9|18258.9|18262.9|18258.9|18277|18273|18259.8|18255.8|246
1645789500000|2022-02-25 11:45:00|18261.4|18257.4|18259.8|18255.8|18280.1|18276.1|18250.4|18246.4|494
1645789800000|2022-02-25 11:50:00|18258.3|18254.3|18244.2|18240.2|18266.1|18262.1|18244.2|18240.2|277
1645790100000|2022-02-25 11:55:00|18247.3|18243.3|18231.7|18227.7|18247.3|18243.3|18228.6|18224.6|159
1645790400000|2022-02-25 12:00:00|18228.6|18224.6|18231.7|18227.7|18242.6|18238.6|18228.6|18224.6|181
1645790700000|2022-02-25 12:05:00|18233.3|18229.3|18216.1|18212.1|18234.8|18230.8|18212.9|18208.9|251
1645791000000|2022-02-25 12:10:00|18212.9|18208.9|18198.9|18194.9|18222.3|18218.3|18184.8|18180.8|782
1645791300000|2022-02-25 12:15:00|18200.4|18196.4|18156.7|18152.7|18203.6|18199.6|18156.7|18152.7|528
1645791600000|2022-02-25 12:20:00|18159.8|18155.8|18175.4|18171.4|18181.7|18177.7|18147.3|18143.3|565
1645791900000|2022-02-25 12:25:00|18178.6|18174.6|18169.2|18165.2|18181.7|18177.7|18159.8|18155.8|207
1645792200000|2022-02-25 12:30:00|18167.6|18163.6|18194.2|18190.2|18197.3|18193.3|18159.8|18155.8|311
1645792500000|2022-02-25 12:35:00|18197.3|18193.3|18194.2|18190.2|18206.7|18202.7|18191.1|18187.1|389
1645792800000|2022-02-25 12:40:00|18191.1|18187.1|18197.3|18193.3|18203.6|18199.6|18191.1|18187.1|174
1645793100000|2022-02-25 12:45:00|18195.8|18191.8|18184.8|18180.8|18197.3|18193.3|18184.8|18180.8|158
1645793400000|2022-02-25 12:50:00|18183.3|18179.3|18144.2|18140.2|18184.8|18180.8|18128.6|18124.6|1123
1645793700000|2022-02-25 12:55:00|18142.6|18138.6|18175.4|18171.4|18184.8|18180.8|18137.9|18133.9|690
1645794000000|2022-02-25 13:00:00|18178.6|18174.6|18178.6|18174.6|18184.8|18180.8|18166.1|18162.1|675
1645794300000|2022-02-25 13:05:00|18175.4|18171.4|18187.9|18183.9|18187.9|18183.9|18162.9|18158.9|746
1645794600000|2022-02-25 13:10:00|18184.8|18180.8|18172.3|18168.3|18194.2|18190.2|18172.3|18168.3|522
1645794900000|2022-02-25 13:15:00|18175.4|18171.4|18200.4|18196.4|18200.4|18196.4|18175.4|18171.4|948
1645795200000|2022-02-25 13:20:00|18198.9|18194.9|18187.9|18183.9|18200.4|18196.4|18181.7|18177.7|949
1645795500000|2022-02-25 13:25:00|18191.1|18187.1|18172.3|18168.3|18198.9|18194.9|18166.1|18162.1|598
1645795800000|2022-02-25 13:30:00|18173.9|18169.9|18216.1|18212.1|18216.1|18212.1|18166.1|18162.1|1440
1645796100000|2022-02-25 13:35:00|18214.5|18210.5|18209.8|18205.8|18222.3|18218.3|18205.1|18201.1|927
1645796400000|2022-02-25 13:40:00|18212.9|18208.9|18181.7|18177.7|18216.1|18212.1|18178.6|18174.6|1167
1645796700000|2022-02-25 13:45:00|18180.1|18176.1|18197.3|18193.3|18197.3|18193.3|18175.4|18171.4|1492
1645797000000|2022-02-25 13:50:00|18195.8|18191.8|18173.9|18169.9|18197.3|18193.3|18169.2|18165.2|1863
1645797300000|2022-02-25 13:55:00|18172.3|18168.3|18166.1|18162.1|18187.9|18183.9|18166.1|18162.1|804
1645797600000|2022-02-25 14:00:00|18164.5|18160.5|18181.7|18177.7|18187.9|18183.9|18162.9|18158.9|544
1645797900000|2022-02-25 14:05:00|18183.3|18179.3|18228.6|18224.6|18231.7|18227.7|18175.4|18171.4|1236
1645798200000|2022-02-25 14:10:00|18227|18223|18237.9|18233.9|18250.4|18246.4|18225.4|18221.4|957
1645798500000|2022-02-25 14:15:00|18242.6|18238.6|18253.6|18249.6|18256.7|18252.7|18234.8|18230.8|1214
1645798800000|2022-02-25 14:20:00|18256.7|18252.7|18259.8|18255.8|18267.6|18263.6|18247.3|18243.3|1237
1645799100000|2022-02-25 14:25:00|18258.3|18254.3|18269.2|18265.2|18284.8|18280.8|18256.7|18252.7|724
1645799400000|2022-02-25 14:30:00|18272.3|18268.3|18237.9|18233.9|18283.3|18279.3|18237.9|18233.9|1093
1645799700000|2022-02-25 14:35:00|18241.1|18237.1|18253.6|18249.6|18256.7|18252.7|18234.8|18230.8|918
1645800000000|2022-02-25 14:40:00|18256.7|18252.7|18259.8|18255.8|18264.5|18260.5|18237.9|18233.9|856
1645800300000|2022-02-25 14:45:00|18256.7|18252.7|18219.2|18215.2|18259.8|18255.8|18216.1|18212.1|935
1645800600000|2022-02-25 14:50:00|18216.1|18212.1|18209.8|18205.8|18222.3|18218.3|18197.3|18193.3|766
1645800900000|2022-02-25 14:55:00|18212.9|18208.9|18234.8|18230.8|18239.5|18235.5|18200.4|18196.4|718
1645801200000|2022-02-25 15:00:00|18236.4|18232.4|18269.2|18265.2|18269.2|18265.2|18234.8|18230.8|817
1645801500000|2022-02-25 15:05:00|18272.3|18268.3|18256.7|18252.7|18281.7|18277.7|18253.6|18249.6|880
1645801800000|2022-02-25 15:10:00|18259.8|18255.8|18241.1|18237.1|18262.9|18258.9|18234.8|18230.8|914
1645802100000|2022-02-25 15:15:00|18244.2|18240.2|18234.8|18230.8|18250.4|18246.4|18231.7|18227.7|976
1645802400000|2022-02-25 15:20:00|18236.4|18232.4|18250.4|18246.4|18272.3|18268.3|18234.8|18230.8|1267
1645802700000|2022-02-25 15:25:00|18253.6|18249.6|18259.8|18255.8|18259.8|18255.8|18245.8|18241.8|1007
1645803000000|2022-02-25 15:30:00|18262.9|18258.9|18305.1|18301.1|18305.1|18301.1|18253.6|18249.6|1219
1645803300000|2022-02-25 15:35:00|18306.7|18302.7|18319.2|18315.2|18322.3|18318.3|18295.8|18291.8|1182
1645803600000|2022-02-25 15:40:00|18317.6|18313.6|18309.8|18305.8|18317.6|18313.6|18291.1|18287.1|987
1645803900000|2022-02-25 15:45:00|18312.9|18308.9|18300.4|18296.4|18325.4|18321.4|18300.4|18296.4|1527
1645804200000|2022-02-25 15:50:00|18303.6|18299.6|18300.4|18296.4|18309.8|18305.8|18291.1|18287.1|1502
1645804500000|2022-02-25 15:55:00|18303.6|18299.6|18319.2|18315.2|18325.4|18321.4|18300.4|18296.4|1547
1645804800000|2022-02-25 16:00:00|18322.3|18318.3|18300.4|18296.4|18331.7|18327.7|18300.4|18296.4|1822
1645805100000|2022-02-25 16:05:00|18298.9|18294.9|18300.4|18296.4|18303.6|18299.6|18284.8|18280.8|1641
1645805400000|2022-02-25 16:10:00|18302|18298|18300.4|18296.4|18309.8|18305.8|18294.2|18290.2|1571
1645805700000|2022-02-25 16:15:00|18302|18298|18275.4|18271.4|18303.6|18299.6|18275.4|18271.4|969
1645806000000|2022-02-25 16:20:00|18277|18273|18297.3|18293.3|18300.4|18296.4|18277|18273|824
1645806300000|2022-02-25 16:25:00|18298.9|18294.9|18278.6|18274.6|18303.6|18299.6|18278.6|18274.6|898
1645806600000|2022-02-25 16:30:00|18281.7|18277.7|18287.9|18283.9|18291.1|18287.1|18280.1|18276.1|2451
1645806900000|2022-02-25 16:35:00|18284.8|18280.8|18272.3|18268.3|18291.1|18287.1|18272.3|18268.3|1029
1645807200000|2022-02-25 16:40:00|18275.4|18271.4|18275.4|18271.4|18278.6|18274.6|18266.1|18262.1|840
1645807500000|2022-02-25 16:45:00|18273.9|18269.9|18287.9|18283.9|18297.3|18293.3|18272.3|18268.3|1556
1645807800000|2022-02-25 16:50:00|18286.4|18282.4|18297.3|18293.3|18300.4|18296.4|18284.8|18280.8|1226
1645808100000|2022-02-25 16:55:00|18294.2|18290.2|18266.1|18262.1|18297.3|18293.3|18262.9|18258.9|1139
1645808400000|2022-02-25 17:00:00|18262.9|18258.9|18277|18273|18277|18273|18262.9|18258.9|886
1645808700000|2022-02-25 17:05:00|18278.6|18274.6|18275.4|18271.4|18280.1|18276.1|18267.6|18263.6|1766
1645809000000|2022-02-25 17:10:00|18278.6|18274.6|18250.4|18246.4|18281.7|18277.7|18248.9|18244.9|873
1645809300000|2022-02-25 17:15:00|18252|18248|18244.2|18240.2|18253.6|18249.6|18237.9|18233.9|608
1645809600000|2022-02-25 17:20:00|18245.8|18241.8|18241.1|18237.1|18250.4|18246.4|18237.9|18233.9|626
1645809900000|2022-02-25 17:25:00|18244.2|18240.2|18228.6|18224.6|18244.2|18240.2|18228.6|18224.6|839
1645810200000|2022-02-25 17:30:00|18227|18223|18216.1|18212.1|18228.6|18224.6|18216.1|18212.1|460
1645810500000|2022-02-25 17:35:00|18219.2|18215.2|18216.1|18212.1|18228.6|18224.6|18212.9|18208.9|826
1645810800000|2022-02-25 17:40:00|18219.2|18215.2|18203.6|18199.6|18219.2|18215.2|18203.6|18199.6|443
1645811100000|2022-02-25 17:45:00|18200.4|18196.4|18209.8|18205.8|18212.9|18208.9|18197.3|18193.3|380
1645811400000|2022-02-25 17:50:00|18211.4|18207.4|18219.2|18215.2|18222.3|18218.3|18194.2|18190.2|1503
1645811700000|2022-02-25 17:55:00|18216.1|18212.1|18209.8|18205.8|18219.2|18215.2|18206.7|18202.7|721
1645812000000|2022-02-25 18:00:00|18206.7|18202.7|18212.9|18208.9|18228.6|18224.6|18206.7|18202.7|1061
1645812300000|2022-02-25 18:05:00|18216.1|18212.1|18228.6|18224.6|18231.7|18227.7|18209.8|18205.8|379
1645812600000|2022-02-25 18:10:00|18230.1|18226.1|18212.9|18208.9|18231.7|18227.7|18209.8|18205.8|509
1645812900000|2022-02-25 18:15:00|18209.8|18205.8|18191.1|18187.1|18212.9|18208.9|18191.1|18187.1|568
1645813200000|2022-02-25 18:20:00|18194.2|18190.2|18197.3|18193.3|18200.4|18196.4|18187.9|18183.9|528
1645813500000|2022-02-25 18:25:00|18198.9|18194.9|18206.7|18202.7|18206.7|18202.7|18191.1|18187.1|543
1645813800000|2022-02-25 18:30:00|18209.8|18205.8|18206.7|18202.7|18209.8|18205.8|18200.4|18196.4|856
1645814100000|2022-02-25 18:35:00|18203.6|18199.6|18212.9|18208.9|18225.4|18221.4|18203.6|18199.6|312
1645814400000|2022-02-25 18:40:00|18211.4|18207.4|18203.6|18199.6|18216.1|18212.1|18203.6|18199.6|532
1645814700000|2022-02-25 18:45:00|18200.4|18196.4|18197.3|18193.3|18206.7|18202.7|18197.3|18193.3|405
1645815000000|2022-02-25 18:50:00|18194.2|18190.2|18191.1|18187.1|18203.6|18199.6|18191.1|18187.1|336
1645815300000|2022-02-25 18:55:00|18192.6|18188.6|18187.9|18183.9|18200.4|18196.4|18187.9|18183.9|299
1645815600000|2022-02-25 19:00:00|18184.8|18180.8|18187.9|18183.9|18191.1|18187.1|18178.6|18174.6|500
1645815900000|2022-02-25 19:05:00|18184.8|18180.8|18200.4|18196.4|18203.6|18199.6|18184.8|18180.8|358
1645816200000|2022-02-25 19:10:00|18197.3|18193.3|18203.6|18199.6|18209.8|18205.8|18197.3|18193.3|564
1645816500000|2022-02-25 19:15:00|18200.4|18196.4|18191.1|18187.1|18203.6|18199.6|18187.9|18183.9|496
1645816800000|2022-02-25 19:20:00|18187.9|18183.9|18187.9|18183.9|18194.2|18190.2|18187.9|18183.9|132
1645817100000|2022-02-25 19:25:00|18184.8|18180.8|18191.1|18187.1|18194.2|18190.2|18184.8|18180.8|156
1645817400000|2022-02-25 19:30:00|18187.9|18183.9|18197.3|18193.3|18197.3|18193.3|18181.7|18177.7|269
1645817700000|2022-02-25 19:35:00|18194.2|18190.2|18203.6|18199.6|18206.7|18202.7|18191.1|18187.1|407
1645818000000|2022-02-25 19:40:00|18206.7|18202.7|18222.3|18218.3|18222.3|18218.3|18203.6|18199.6|513
1645818300000|2022-02-25 19:45:00|18225.4|18221.4|18225.4|18221.4|18228.6|18224.6|18219.2|18215.2|320
1645818600000|2022-02-25 19:50:00|18228.6|18224.6|18234.8|18230.8|18237.9|18233.9|18228.6|18224.6|345
1645818900000|2022-02-25 19:55:00|18237.9|18233.9|18219.2|18215.2|18241.1|18237.1|18212.9|18208.9|1455
1645819200000|2022-02-25 20:00:00|18222.3|18218.3|18209.8|18205.8|18222.3|18218.3|18206.7|18202.7|1468
1645819500000|2022-02-25 20:05:00|18212.9|18208.9|18216.1|18212.1|18219.2|18215.2|18209.8|18205.8|566
1645819800000|2022-02-25 20:10:00|18212.9|18208.9|18231.7|18227.7|18234.8|18230.8|18212.9|18208.9|1166
1645820100000|2022-02-25 20:15:00|18234.8|18230.8|18237.9|18233.9|18244.2|18240.2|18234.8|18230.8|999
1645820400000|2022-02-25 20:20:00|18236.4|18232.4|18231.7|18227.7|18237.9|18233.9|18225.4|18221.4|408
1645820700000|2022-02-25 20:25:00|18230.1|18226.1|18241.1|18237.1|18241.1|18237.1|18225.4|18221.4|640
1645821000000|2022-02-25 20:30:00|18244.2|18240.2|18253.6|18249.6|18253.6|18249.6|18234.8|18230.8|704
1645821300000|2022-02-25 20:35:00|18256.7|18252.7|18250.4|18246.4|18256.7|18252.7|18237.9|18233.9|532
1645821600000|2022-02-25 20:40:00|18253.6|18249.6|18272.3|18268.3|18272.3|18268.3|18247.3|18243.3|413
1645821900000|2022-02-25 20:45:00|18269.2|18265.2|18278.6|18274.6|18278.6|18274.6|18266.1|18262.1|894
1645822200000|2022-02-25 20:50:00|18275.4|18271.4|18248.9|18244.9|18278.6|18274.6|18247.3|18243.3|1116
1645822500000|2022-02-25 20:55:00|18250.4|18246.4|18266.1|18262.1|18275.4|18271.4|18241.1|18237.1|1767
1645822800000|2022-02-25 21:00:00|18262.9|18258.9|18278.6|18274.6|18284.8|18280.8|18255.1|18251.1|1286
1645823100000|2022-02-25 21:05:00|18275.4|18271.4|18275.4|18271.4|18287.9|18283.9|18262.9|18258.9|642
1645823400000|2022-02-25 21:10:00|18273.9|18269.9|18281.7|18277.7|18281.7|18277.7|18272.3|18268.3|238
1645823700000|2022-02-25 21:15:00|18284.8|18280.8|18284.8|18280.8|18287.9|18283.9|18278.6|18274.6|236
1645824000000|2022-02-25 21:20:00|18287.9|18283.9|18275.4|18271.4|18287.9|18283.9|18275.4|18271.4|370
1645824300000|2022-02-25 21:25:00|18278.6|18274.6|18262.9|18258.9|18278.6|18274.6|18261.4|18257.4|206
1645824600000|2022-02-25 21:30:00|18261.4|18257.4|18255.1|18251.1|18261.4|18257.4|18255.1|18251.1|294
1645824900000|2022-02-25 21:35:00|18256.7|18252.7|18259.8|18255.8|18259.8|18255.8|18247.3|18243.3|121
1645825200000|2022-02-25 21:40:00|18262.9|18258.9|18262.9|18258.9|18262.9|18258.9|18259.8|18255.8|133
1645825500000|2022-02-25 21:45:00|18259.8|18255.8|18283.3|18279.3|18284.8|18280.8|18259.8|18255.8|361
1645825800000|2022-02-25 21:50:00|18284.8|18280.8|18289.5|18285.5|18291.1|18287.1|18283.3|18279.3|315
1645826100000|2022-02-25 21:55:00|18291.1|18287.1|18284.8|18280.8|18294.2|18290.2|18283.3|18279.3|190
1646002800000|2022-02-27 23:00:00|18630.1|18626.1|18533.3|18529.3|18698.9|18694.9|18533.3|18529.3|867
1646003100000|2022-02-27 23:05:00|18531.7|18527.7|18520.8|18516.8|18556.7|18552.7|18514.5|18510.5|531
1646003400000|2022-02-27 23:10:00|18528.6|18524.6|18458.3|18454.3|18530.1|18526.1|18444.2|18440.2|841
1646003700000|2022-02-27 23:15:00|18455.1|18451.1|18427|18423|18494.2|18490.2|18417.6|18413.6|710
1646004000000|2022-02-27 23:20:00|18428.6|18424.6|18455.1|18451.1|18459.8|18455.8|18428.6|18424.6|292
1646004300000|2022-02-27 23:25:00|18456.7|18452.7|18461.4|18457.4|18486.4|18482.4|18442.6|18438.6|183
1646004600000|2022-02-27 23:30:00|18459.8|18455.8|18444.2|18440.2|18472.3|18468.3|18431.7|18427.7|239
1646004900000|2022-02-27 23:35:00|18445.8|18441.8|18448.9|18444.9|18453.6|18449.6|18430.1|18426.1|156
1646005200000|2022-02-27 23:40:00|18447.3|18443.3|18444.2|18440.2|18452|18448|18439.5|18435.5|116
1646005500000|2022-02-27 23:45:00|18439.5|18435.5|18436.4|18432.4|18459.8|18455.8|18434.8|18430.8|161
1646005800000|2022-02-27 23:50:00|18437.9|18433.9|18467.6|18463.6|18469.2|18465.2|18434.8|18430.8|228
1646006100000|2022-02-27 23:55:00|18470.8|18466.8|18487.9|18483.9|18491.1|18487.1|18469.2|18465.2|284
1646006400000|2022-02-28 00:00:00|18489.5|18485.5|18478.6|18474.6|18500.4|18496.4|18475.4|18471.4|336
1646006700000|2022-02-28 00:05:00|18475.4|18471.4|18483.3|18479.3|18487.9|18483.9|18473.9|18469.9|220
1646007000000|2022-02-28 00:10:00|18481.7|18477.7|18456.7|18452.7|18500.4|18496.4|18456.7|18452.7|218
1646007300000|2022-02-28 00:15:00|18458.3|18454.3|18473.9|18469.9|18484.8|18480.8|18447.3|18443.3|329
1646007600000|2022-02-28 00:20:00|18475.4|18471.4|18464.5|18460.5|18481.7|18477.7|18458.3|18454.3|187
1646007900000|2022-02-28 00:25:00|18466.1|18462.1|18456.7|18452.7|18466.1|18462.1|18448.9|18444.9|305
1646008200000|2022-02-28 00:30:00|18453.6|18449.6|18403.6|18399.6|18453.6|18449.6|18403.6|18399.6|350
1646008500000|2022-02-28 00:35:00|18405.1|18401.1|18409.8|18405.8|18419.2|18415.2|18395.8|18391.8|189
1646008800000|2022-02-28 00:40:00|18412.9|18408.9|18427|18423|18434.8|18430.8|18409.8|18405.8|114
1646009100000|2022-02-28 00:45:00|18428.6|18424.6|18467.6|18463.6|18475.4|18471.4|18428.6|18424.6|175
1646009400000|2022-02-28 00:50:00|18469.2|18465.2|18470.8|18466.8|18483.3|18479.3|18459.8|18455.8|97
1646009700000|2022-02-28 00:55:00|18472.3|18468.3|18456.7|18452.7|18481.7|18477.7|18455.1|18451.1|109
1646010000000|2022-02-28 01:00:00|18455.1|18451.1|18431.7|18427.7|18459.8|18455.8|18425.4|18421.4|294
1646010300000|2022-02-28 01:05:00|18430.1|18426.1|18427|18423|18437.9|18433.9|18416.1|18412.1|192
1646010600000|2022-02-28 01:10:00|18425.4|18421.4|18411.4|18407.4|18430.1|18426.1|18406.7|18402.7|111
1646010900000|2022-02-28 01:15:00|18409.8|18405.8|18406.7|18402.7|18417.6|18413.6|18391.1|18387.1|153
1646011200000|2022-02-28 01:20:00|18405.1|18401.1|18394.2|18390.2|18412.9|18408.9|18394.2|18390.2|183
1646011500000|2022-02-28 01:25:00|18391.1|18387.1|18386.4|18382.4|18402|18398|18384.8|18380.8|236
1646011800000|2022-02-28 01:30:00|18384.8|18380.8|18397.3|18393.3|18400.4|18396.4|18384.8|18380.8|130
1646012100000|2022-02-28 01:35:00|18398.9|18394.9|18412.9|18408.9|18412.9|18408.9|18392.6|18388.6|132
1646012400000|2022-02-28 01:40:00|18411.4|18407.4|18397.3|18393.3|18414.5|18410.5|18397.3|18393.3|120
1646012700000|2022-02-28 01:45:00|18398.9|18394.9|18389.5|18385.5|18402|18398|18387.9|18383.9|53
1646013000000|2022-02-28 01:50:00|18387.9|18383.9|18406.7|18402.7|18409.8|18405.8|18378.6|18374.6|113
1646013300000|2022-02-28 01:55:00|18403.6|18399.6|18430.1|18426.1|18430.1|18426.1|18403.6|18399.6|120
1646013600000|2022-02-28 02:00:00|18431.7|18427.7|18431.7|18427.7|18437.9|18433.9|18425.4|18421.4|44
1646013900000|2022-02-28 02:05:00|18430.1|18426.1|18441.1|18437.1|18441.1|18437.1|18430.1|18426.1|24
1646014200000|2022-02-28 02:10:00|18439.5|18435.5|18452|18448|18453.6|18449.6|18439.5|18435.5|85
1646014500000|2022-02-28 02:15:00|18450.4|18446.4|18459.8|18455.8|18462.9|18458.9|18450.4|18446.4|109
1646014800000|2022-02-28 02:20:00|18461.4|18457.4|18452|18448|18461.4|18457.4|18444.2|18440.2|65
1646015100000|2022-02-28 02:25:00|18453.6|18449.6|18455.1|18451.1|18456.7|18452.7|18447.3|18443.3|30
1646015400000|2022-02-28 02:30:00|18453.6|18449.6|18453.6|18449.6|18466.1|18462.1|18448.9|18444.9|55
1646015700000|2022-02-28 02:35:00|18452|18448|18439.5|18435.5|18452|18448|18428.6|18424.6|111
1646016000000|2022-02-28 02:40:00|18437.9|18433.9|18453.6|18449.6|18456.7|18452.7|18437.9|18433.9|67
1646016300000|2022-02-28 02:45:00|18456.7|18452.7|18462.9|18458.9|18469.2|18465.2|18455.1|18451.1|93
1646016600000|2022-02-28 02:50:00|18466.1|18462.1|18480.1|18476.1|18480.1|18476.1|18456.7|18452.7|110
1646016900000|2022-02-28 02:55:00|18481.7|18477.7|18484.8|18480.8|18484.8|18480.8|18473.9|18469.9|25
1646017200000|2022-02-28 03:00:00|18486.4|18482.4|18470.8|18466.8|18486.4|18482.4|18467.6|18463.6|115
1646017500000|2022-02-28 03:05:00|18469.2|18465.2|18467.6|18463.6|18481.7|18477.7|18466.1|18462.1|104
1646017800000|2022-02-28 03:10:00|18466.1|18462.1|18464.5|18460.5|18466.1|18462.1|18459.8|18455.8|69
1646018100000|2022-02-28 03:15:00|18462.9|18458.9|18461.4|18457.4|18464.5|18460.5|18453.6|18449.6|21
1646018400000|2022-02-28 03:20:00|18459.8|18455.8|18461.4|18457.4|18469.2|18465.2|18459.8|18455.8|40
1646018700000|2022-02-28 03:25:00|18459.8|18455.8|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|21
1646019000000|2022-02-28 03:30:00|18461.4|18457.4|18461.4|18457.4|18466.1|18462.1|18459.8|18455.8|34
1646019300000|2022-02-28 03:35:00|18459.8|18455.8|18458.3|18454.3|18461.4|18457.4|18456.7|18452.7|28
1646019600000|2022-02-28 03:40:00|18459.8|18455.8|18477|18473|18477|18473|18459.8|18455.8|52
1646019900000|2022-02-28 03:45:00|18478.6|18474.6|18477|18473|18478.6|18474.6|18473.9|18469.9|21
1646020200000|2022-02-28 03:50:00|18475.4|18471.4|18456.7|18452.7|18478.6|18474.6|18456.7|18452.7|86
1646020500000|2022-02-28 03:55:00|18458.3|18454.3|18462.9|18458.9|18472.3|18468.3|18456.7|18452.7|129
1646020800000|2022-02-28 04:00:00|18459.8|18455.8|18455.1|18451.1|18466.1|18462.1|18455.1|18451.1|135
1646021100000|2022-02-28 04:05:00|18453.6|18449.6|18472.3|18468.3|18478.6|18474.6|18453.6|18449.6|69
1646021400000|2022-02-28 04:10:00|18469.2|18465.2|18483.3|18479.3|18484.8|18480.8|18467.6|18463.6|94
1646021700000|2022-02-28 04:15:00|18484.8|18480.8|18481.7|18477.7|18489.5|18485.5|18481.7|18477.7|47
1646022000000|2022-02-28 04:20:00|18483.3|18479.3|18481.7|18477.7|18483.3|18479.3|18478.6|18474.6|16
1646022300000|2022-02-28 04:25:00|18483.3|18479.3|18489.5|18485.5|18489.5|18485.5|18480.1|18476.1|20
1646022600000|2022-02-28 04:30:00|18491.1|18487.1|18478.6|18474.6|18491.1|18487.1|18478.6|18474.6|35
1646022900000|2022-02-28 04:35:00|18480.1|18476.1|18477|18473|18481.7|18477.7|18473.9|18469.9|20
1646023200000|2022-02-28 04:40:00|18475.4|18471.4|18477|18473|18481.7|18477.7|18475.4|18471.4|9
1646023500000|2022-02-28 04:45:00|18478.6|18474.6|18473.9|18469.9|18481.7|18477.7|18470.8|18466.8|101
1646023800000|2022-02-28 04:50:00|18475.4|18471.4|18477|18473|18478.6|18474.6|18472.3|18468.3|18
1646024100000|2022-02-28 04:55:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|11
1646024400000|2022-02-28 05:00:00|18477|18473|18484.8|18480.8|18486.4|18482.4|18477|18473|17
1646024700000|2022-02-28 05:05:00|18486.4|18482.4|18480.1|18476.1|18487.9|18483.9|18480.1|18476.1|22
1646025000000|2022-02-28 05:10:00|18481.7|18477.7|18477|18473|18481.7|18477.7|18473.9|18469.9|16
1646025300000|2022-02-28 05:15:00|18475.4|18471.4|18467.6|18463.6|18477|18473|18464.5|18460.5|23
1646025600000|2022-02-28 05:20:00|18469.2|18465.2|18458.3|18454.3|18469.2|18465.2|18456.7|18452.7|30
1646025900000|2022-02-28 05:25:00|18459.8|18455.8|18473.9|18469.9|18477|18473|18459.8|18455.8|56
1646026200000|2022-02-28 05:30:00|18475.4|18471.4|18462.9|18458.9|18475.4|18471.4|18462.9|18458.9|23
1646026500000|2022-02-28 05:35:00|18461.4|18457.4|18461.4|18457.4|18466.1|18462.1|18456.7|18452.7|54
1646026800000|2022-02-28 05:40:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|21
1646027100000|2022-02-28 05:45:00|18455.1|18451.1|18456.7|18452.7|18462.9|18458.9|18455.1|18451.1|9
1646027400000|2022-02-28 05:50:00|18458.3|18454.3|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|19
1646027700000|2022-02-28 05:55:00|18455.1|18451.1|18447.3|18443.3|18455.1|18451.1|18447.3|18443.3|25
1646028000000|2022-02-28 06:00:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|40
1646028300000|2022-02-28 06:05:00|18448.9|18444.9|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|21
1646028600000|2022-02-28 06:10:00|18444.2|18440.2|18453.6|18449.6|18461.4|18457.4|18431.7|18427.7|73
1646028900000|2022-02-28 06:15:00|18456.7|18452.7|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|80
1646029200000|2022-02-28 06:20:00|18455.1|18451.1|18455.1|18451.1|18456.7|18452.7|18453.6|18449.6|18
1646029500000|2022-02-28 06:25:00|18453.6|18449.6|18445.8|18441.8|18453.6|18449.6|18439.5|18435.5|37
1646029800000|2022-02-28 06:30:00|18444.2|18440.2|18442.6|18438.6|18448.9|18444.9|18437.9|18433.9|97
1646030100000|2022-02-28 06:35:00|18444.2|18440.2|18433.3|18429.3|18445.8|18441.8|18433.3|18429.3|35
1646030400000|2022-02-28 06:40:00|18431.7|18427.7|18428.6|18424.6|18436.4|18432.4|18428.6|18424.6|21
1646030700000|2022-02-28 06:45:00|18430.1|18426.1|18433.3|18429.3|18439.5|18435.5|18428.6|18424.6|23
1646031000000|2022-02-28 06:50:00|18434.8|18430.8|18423.9|18419.9|18437.9|18433.9|18422.3|18418.3|65
1646031300000|2022-02-28 06:55:00|18425.4|18421.4|18430.1|18426.1|18431.7|18427.7|18419.2|18415.2|61
1646031600000|2022-02-28 07:00:00|18428.6|18424.6|18431.7|18427.7|18442.6|18438.6|18428.6|18424.6|132
1646031900000|2022-02-28 07:05:00|18433.3|18429.3|18439.5|18435.5|18442.6|18438.6|18425.4|18421.4|75
1646032200000|2022-02-28 07:10:00|18441.1|18437.1|18437.9|18433.9|18444.2|18440.2|18431.7|18427.7|88
1646032500000|2022-02-28 07:15:00|18439.5|18435.5|18444.2|18440.2|18453.6|18449.6|18431.7|18427.7|332
1646032800000|2022-02-28 07:20:00|18442.6|18438.6|18441.1|18437.1|18442.6|18438.6|18431.7|18427.7|122
1646033100000|2022-02-28 07:25:00|18439.5|18435.5|18437.9|18433.9|18441.1|18437.1|18416.1|18412.1|169
1646033400000|2022-02-28 07:30:00|18436.4|18432.4|18406.7|18402.7|18447.3|18443.3|18400.4|18396.4|326
1646033700000|2022-02-28 07:35:00|18405.1|18401.1|18394.2|18390.2|18406.7|18402.7|18387.9|18383.9|225
1646034000000|2022-02-28 07:40:00|18392.6|18388.6|18398.9|18394.9|18398.9|18394.9|18378.6|18374.6|199
1646034300000|2022-02-28 07:45:00|18400.4|18396.4|18412.9|18408.9|18416.1|18412.1|18394.2|18390.2|174
1646034600000|2022-02-28 07:50:00|18414.5|18410.5|18425.4|18421.4|18428.6|18424.6|18409.8|18405.8|235
1646034900000|2022-02-28 07:55:00|18423.9|18419.9|18431.7|18427.7|18433.3|18429.3|18417.6|18413.6|137
1646035200000|2022-02-28 08:00:00|18428.6|18424.6|18419.2|18415.2|18445.8|18441.8|18416.1|18412.1|571
1646035500000|2022-02-28 08:05:00|18422.3|18418.3|18416.1|18412.1|18428.6|18424.6|18406.7|18402.7|326
1646035800000|2022-02-28 08:10:00|18412.9|18408.9|18431.7|18427.7|18431.7|18427.7|18403.6|18399.6|216
1646036100000|2022-02-28 08:15:00|18428.6|18424.6|18441.1|18437.1|18450.4|18446.4|18425.4|18421.4|197
1646036400000|2022-02-28 08:20:00|18442.6|18438.6|18452|18448|18459.8|18455.8|18439.5|18435.5|158
1646036700000|2022-02-28 08:25:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18439.5|18435.5|184
1646037000000|2022-02-28 08:30:00|18448.9|18444.9|18450.4|18446.4|18459.8|18455.8|18437.9|18433.9|187
1646037300000|2022-02-28 08:35:00|18448.9|18444.9|18431.7|18427.7|18448.9|18444.9|18428.6|18424.6|198
1646037600000|2022-02-28 08:40:00|18430.1|18426.1|18437.9|18433.9|18450.4|18446.4|18425.4|18421.4|285
1646037900000|2022-02-28 08:45:00|18434.8|18430.8|18431.7|18427.7|18439.5|18435.5|18425.4|18421.4|116
1646038200000|2022-02-28 08:50:00|18433.3|18429.3|18434.8|18430.8|18441.1|18437.1|18428.6|18424.6|107
1646038500000|2022-02-28 08:55:00|18431.7|18427.7|18437.9|18433.9|18439.5|18435.5|18428.6|18424.6|307
1646038800000|2022-02-28 09:00:00|18436.4|18432.4|18425.4|18421.4|18436.4|18432.4|18419.2|18415.2|135
1646039100000|2022-02-28 09:05:00|18423.9|18419.9|18425.4|18421.4|18428.6|18424.6|18414.5|18410.5|336
1646039400000|2022-02-28 09:10:00|18428.6|18424.6|18441.1|18437.1|18442.6|18438.6|18422.3|18418.3|219
1646039700000|2022-02-28 09:15:00|18439.5|18435.5|18456.7|18452.7|18456.7|18452.7|18437.9|18433.9|140
1646040000000|2022-02-28 09:20:00|18455.1|18451.1|18450.4|18446.4|18456.7|18452.7|18441.1|18437.1|160
1646040300000|2022-02-28 09:25:00|18453.6|18449.6|18450.4|18446.4|18459.8|18455.8|18445.8|18441.8|77
1646040600000|2022-02-28 09:30:00|18448.9|18444.9|18459.8|18455.8|18459.8|18455.8|18445.8|18441.8|99
1646040900000|2022-02-28 09:35:00|18458.3|18454.3|18461.4|18457.4|18466.1|18462.1|18456.7|18452.7|66
1646041200000|2022-02-28 09:40:00|18462.9|18458.9|18450.4|18446.4|18462.9|18458.9|18447.3|18443.3|171
1646041500000|2022-02-28 09:45:00|18452|18448|18437.9|18433.9|18462.9|18458.9|18437.9|18433.9|243
1646041800000|2022-02-28 09:50:00|18436.4|18432.4|18431.7|18427.7|18444.2|18440.2|18428.6|18424.6|105
1646042100000|2022-02-28 09:55:00|18430.1|18426.1|18422.3|18418.3|18437.9|18433.9|18420.8|18416.8|302
1646042400000|2022-02-28 10:00:00|18420.8|18416.8|18419.2|18415.2|18422.3|18418.3|18414.5|18410.5|110
1646042700000|2022-02-28 10:05:00|18422.3|18418.3|18425.4|18421.4|18427|18423|18419.2|18415.2|127
1646043000000|2022-02-28 10:10:00|18423.9|18419.9|18425.4|18421.4|18431.7|18427.7|18419.2|18415.2|104
1646043300000|2022-02-28 10:15:00|18423.9|18419.9|18419.2|18415.2|18427|18423|18416.1|18412.1|160
1646043600000|2022-02-28 10:20:00|18420.8|18416.8|18406.7|18402.7|18422.3|18418.3|18403.6|18399.6|107
1646043900000|2022-02-28 10:25:00|18405.1|18401.1|18406.7|18402.7|18409.8|18405.8|18397.3|18393.3|129
1646044200000|2022-02-28 10:30:00|18405.1|18401.1|18400.4|18396.4|18409.8|18405.8|18397.3|18393.3|207
1646044500000|2022-02-28 10:35:00|18398.9|18394.9|18380.1|18376.1|18400.4|18396.4|18378.6|18374.6|264
1646044800000|2022-02-28 10:40:00|18378.6|18374.6|18372.3|18368.3|18380.1|18376.1|18367.6|18363.6|254
1646045100000|2022-02-28 10:45:00|18370.8|18366.8|18372.3|18368.3|18377|18373|18366.1|18362.1|105
1646045400000|2022-02-28 10:50:00|18370.8|18366.8|18372.3|18368.3|18381.7|18377.7|18370.8|18366.8|103
1646045700000|2022-02-28 10:55:00|18369.2|18365.2|18375.4|18371.4|18378.6|18374.6|18356.7|18352.7|208
1646046000000|2022-02-28 11:00:00|18377|18373|18403.6|18399.6|18406.7|18402.7|18377|18373|333
1646046300000|2022-02-28 11:05:00|18400.4|18396.4|18406.7|18402.7|18412.9|18408.9|18398.9|18394.9|127
1646046600000|2022-02-28 11:10:00|18408.3|18404.3|18405.1|18401.1|18409.8|18405.8|18398.9|18394.9|83
1646046900000|2022-02-28 11:15:00|18403.6|18399.6|18416.1|18412.1|18419.2|18415.2|18403.6|18399.6|312
1646047200000|2022-02-28 11:20:00|18414.5|18410.5|18409.8|18405.8|18419.2|18415.2|18405.1|18401.1|148
1646047500000|2022-02-28 11:25:00|18408.3|18404.3|18409.8|18405.8|18412.9|18408.9|18400.4|18396.4|200
1646047800000|2022-02-28 11:30:00|18408.3|18404.3|18403.6|18399.6|18409.8|18405.8|18402|18398|78
1646048100000|2022-02-28 11:35:00|18400.4|18396.4|18400.4|18396.4|18411.4|18407.4|18397.3|18393.3|90
1646048400000|2022-02-28 11:40:00|18402|18398|18403.6|18399.6|18405.1|18401.1|18391.1|18387.1|107
1646048700000|2022-02-28 11:45:00|18406.7|18402.7|18391.1|18387.1|18406.7|18402.7|18387.9|18383.9|232
1646049000000|2022-02-28 11:50:00|18389.5|18385.5|18391.1|18387.1|18400.4|18396.4|18387.9|18383.9|163
1646049300000|2022-02-28 11:55:00|18389.5|18385.5|18384.8|18380.8|18391.1|18387.1|18380.1|18376.1|332
1646049600000|2022-02-28 12:00:00|18383.3|18379.3|18384.8|18380.8|18384.8|18380.8|18369.2|18365.2|136
1646049900000|2022-02-28 12:05:00|18381.7|18377.7|18378.6|18374.6|18387.9|18383.9|18378.6|18374.6|121
1646050200000|2022-02-28 12:10:00|18380.1|18376.1|18381.7|18377.7|18391.1|18387.1|18378.6|18374.6|121
1646050500000|2022-02-28 12:15:00|18378.6|18374.6|18387.9|18383.9|18387.9|18383.9|18378.6|18374.6|79
1646050800000|2022-02-28 12:20:00|18389.5|18385.5|18384.8|18380.8|18394.2|18390.2|18381.7|18377.7|226
1646051100000|2022-02-28 12:25:00|18381.7|18377.7|18381.7|18377.7|18384.8|18380.8|18375.4|18371.4|190
1646051400000|2022-02-28 12:30:00|18378.6|18374.6|18378.6|18374.6|18391.1|18387.1|18373.9|18369.9|350
1646051700000|2022-02-28 12:35:00|18375.4|18371.4|18394.2|18390.2|18394.2|18390.2|18373.9|18369.9|324
1646052000000|2022-02-28 12:40:00|18391.1|18387.1|18384.8|18380.8|18400.4|18396.4|18384.8|18380.8|422
1646052300000|2022-02-28 12:45:00|18386.4|18382.4|18387.9|18383.9|18392.6|18388.6|18384.8|18380.8|146
1646052600000|2022-02-28 12:50:00|18384.8|18380.8|18391.1|18387.1|18394.2|18390.2|18381.7|18377.7|288
1646052900000|2022-02-28 12:55:00|18387.9|18383.9|18416.1|18412.1|18419.2|18415.2|18387.9|18383.9|243
1646053200000|2022-02-28 13:00:00|18412.9|18408.9|18406.7|18402.7|18423.9|18419.9|18397.3|18393.3|599
1646053500000|2022-02-28 13:05:00|18403.6|18399.6|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|281
1646053800000|2022-02-28 13:10:00|18405.1|18401.1|18416.1|18412.1|18419.2|18415.2|18394.2|18390.2|979
1646054100000|2022-02-28 13:15:00|18419.2|18415.2|18400.4|18396.4|18419.2|18415.2|18395.8|18391.8|622
1646054400000|2022-02-28 13:20:00|18394.2|18390.2|18419.2|18415.2|18419.2|18415.2|18391.1|18387.1|636
1646054700000|2022-02-28 13:25:00|18420.8|18416.8|18414.5|18410.5|18428.6|18424.6|18409.8|18405.8|652
1646055000000|2022-02-28 13:30:00|18412.9|18408.9|18441.1|18437.1|18447.3|18443.3|18409.8|18405.8|935
1646055300000|2022-02-28 13:35:00|18439.5|18435.5|18459.8|18455.8|18459.8|18455.8|18434.8|18430.8|690
1646055600000|2022-02-28 13:40:00|18461.4|18457.4|18466.1|18462.1|18475.4|18471.4|18441.1|18437.1|756
1646055900000|2022-02-28 13:45:00|18462.9|18458.9|18459.8|18455.8|18469.2|18465.2|18456.7|18452.7|502
1646056200000|2022-02-28 13:50:00|18461.4|18457.4|18481.7|18477.7|18484.8|18480.8|18459.8|18455.8|899
1646056500000|2022-02-28 13:55:00|18484.8|18480.8|18497.3|18493.3|18498.9|18494.9|18478.6|18474.6|1026
1646056800000|2022-02-28 14:00:00|18498.9|18494.9|18475.4|18471.4|18500.4|18496.4|18473.9|18469.9|841
1646057100000|2022-02-28 14:05:00|18472.3|18468.3|18473.9|18469.9|18481.7|18477.7|18466.1|18462.1|1010
1646057400000|2022-02-28 14:10:00|18475.4|18471.4|18475.4|18471.4|18481.7|18477.7|18456.7|18452.7|1070
1646057700000|2022-02-28 14:15:00|18473.9|18469.9|18459.8|18455.8|18475.4|18471.4|18450.4|18446.4|774
1646058000000|2022-02-28 14:20:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18453.6|18449.6|451
1646058300000|2022-02-28 14:25:00|18459.8|18455.8|18469.2|18465.2|18469.2|18465.2|18450.4|18446.4|807
1646058600000|2022-02-28 14:30:00|18466.1|18462.1|18459.8|18455.8|18475.4|18471.4|18456.7|18452.7|896
1646058900000|2022-02-28 14:35:00|18462.9|18458.9|18472.3|18468.3|18478.6|18474.6|18456.7|18452.7|934
1646059200000|2022-02-28 14:40:00|18475.4|18471.4|18494.2|18490.2|18497.3|18493.3|18475.4|18471.4|773
1646059500000|2022-02-28 14:45:00|18495.8|18491.8|18497.3|18493.3|18516.1|18512.1|18491.1|18487.1|1067
1646059800000|2022-02-28 14:50:00|18495.8|18491.8|18522.3|18518.3|18522.3|18518.3|18494.2|18490.2|954
1646060100000|2022-02-28 14:55:00|18519.2|18515.2|18506.7|18502.7|18528.6|18524.6|18503.6|18499.6|1521
1646060400000|2022-02-28 15:00:00|18509.8|18505.8|18516.1|18512.1|18525.4|18521.4|18503.6|18499.6|1335
1646060700000|2022-02-28 15:05:00|18514.5|18510.5|18512.9|18508.9|18519.2|18515.2|18503.6|18499.6|1180
1646061000000|2022-02-28 15:10:00|18511.4|18507.4|18522.3|18518.3|18522.3|18518.3|18509.8|18505.8|784
1646061300000|2022-02-28 15:15:00|18525.4|18521.4|18550.4|18546.4|18556.7|18552.7|18525.4|18521.4|1347
1646061600000|2022-02-28 15:20:00|18547.3|18543.3|18531.7|18527.7|18553.6|18549.6|18525.4|18521.4|1057
1646061900000|2022-02-28 15:25:00|18530.1|18526.1|18519.2|18515.2|18537.9|18533.9|18519.2|18515.2|641
1646062200000|2022-02-28 15:30:00|18520.8|18516.8|18547.3|18543.3|18547.3|18543.3|18519.2|18515.2|790
1646062500000|2022-02-28 15:35:00|18544.2|18540.2|18537.9|18533.9|18544.2|18540.2|18512.9|18508.9|923
1646062800000|2022-02-28 15:40:00|18536.4|18532.4|18519.2|18515.2|18537.9|18533.9|18519.2|18515.2|1036
1646063100000|2022-02-28 15:45:00|18522.3|18518.3|18494.2|18490.2|18522.3|18518.3|18489.5|18485.5|945
1646063400000|2022-02-28 15:50:00|18497.3|18493.3|18497.3|18493.3|18500.4|18496.4|18484.8|18480.8|613
1646063700000|2022-02-28 15:55:00|18495.8|18491.8|18522.3|18518.3|18525.4|18521.4|18494.2|18490.2|913
1646064000000|2022-02-28 16:00:00|18519.2|18515.2|18503.6|18499.6|18522.3|18518.3|18494.2|18490.2|565
1646064300000|2022-02-28 16:05:00|18500.4|18496.4|18495.8|18491.8|18506.7|18502.7|18494.2|18490.2|651
1646064600000|2022-02-28 16:10:00|18497.3|18493.3|18503.6|18499.6|18506.7|18502.7|18487.9|18483.9|491
1646064900000|2022-02-28 16:15:00|18506.7|18502.7|18500.4|18496.4|18525.4|18521.4|18497.3|18493.3|570
1646065200000|2022-02-28 16:20:00|18502|18498|18509.8|18505.8|18516.1|18512.1|18500.4|18496.4|346
1646065500000|2022-02-28 16:25:00|18506.7|18502.7|18500.4|18496.4|18512.9|18508.9|18491.1|18487.1|658
1646065800000|2022-02-28 16:30:00|18503.6|18499.6|18516.1|18512.1|18516.1|18512.1|18498.9|18494.9|1030
1646066100000|2022-02-28 16:35:00|18514.5|18510.5|18522.3|18518.3|18528.6|18524.6|18506.7|18502.7|865
1646066400000|2022-02-28 16:40:00|18525.4|18521.4|18528.6|18524.6|18534.8|18530.8|18522.3|18518.3|420
1646066700000|2022-02-28 16:45:00|18530.1|18526.1|18531.7|18527.7|18531.7|18527.7|18519.2|18515.2|581
1646067000000|2022-02-28 16:50:00|18530.1|18526.1|18547.3|18543.3|18550.4|18546.4|18525.4|18521.4|603
1646067300000|2022-02-28 16:55:00|18544.2|18540.2|18525.4|18521.4|18547.3|18543.3|18516.1|18512.1|676
1646067600000|2022-02-28 17:00:00|18528.6|18524.6|18531.7|18527.7|18534.8|18530.8|18519.2|18515.2|455
1646067900000|2022-02-28 17:05:00|18533.3|18529.3|18544.2|18540.2|18544.2|18540.2|18528.6|18524.6|313
1646068200000|2022-02-28 17:10:00|18542.6|18538.6|18537.9|18533.9|18547.3|18543.3|18534.8|18530.8|281
1646068500000|2022-02-28 17:15:00|18534.8|18530.8|18547.3|18543.3|18553.6|18549.6|18534.8|18530.8|485
1646068800000|2022-02-28 17:20:00|18545.8|18541.8|18544.2|18540.2|18550.4|18546.4|18534.8|18530.8|401
1646069100000|2022-02-28 17:25:00|18547.3|18543.3|18541.1|18537.1|18547.3|18543.3|18531.7|18527.7|736
1646069400000|2022-02-28 17:30:00|18537.9|18533.9|18544.2|18540.2|18553.6|18549.6|18531.7|18527.7|681
1646069700000|2022-02-28 17:35:00|18541.1|18537.1|18537.9|18533.9|18544.2|18540.2|18512.9|18508.9|755
1646070000000|2022-02-28 17:40:00|18541.1|18537.1|18534.8|18530.8|18544.2|18540.2|18533.3|18529.3|548
1646070300000|2022-02-28 17:45:00|18536.4|18532.4|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|399
1646070600000|2022-02-28 17:50:00|18533.3|18529.3|18559.8|18555.8|18559.8|18555.8|18531.7|18527.7|1837
1646070900000|2022-02-28 17:55:00|18558.3|18554.3|18566.1|18562.1|18578.6|18574.6|18556.7|18552.7|2956
1646071200000|2022-02-28 18:00:00|18564.5|18560.5|18547.3|18543.3|18566.1|18562.1|18544.2|18540.2|771
1646071500000|2022-02-28 18:05:00|18544.2|18540.2|18537.9|18533.9|18553.6|18549.6|18531.7|18527.7|867
1646071800000|2022-02-28 18:10:00|18534.8|18530.8|18537.9|18533.9|18544.2|18540.2|18531.7|18527.7|586
1646072100000|2022-02-28 18:15:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|524
1646072400000|2022-02-28 18:20:00|18541.1|18537.1|18550.4|18546.4|18553.6|18549.6|18537.9|18533.9|576
1646072700000|2022-02-28 18:25:00|18547.3|18543.3|18562.9|18558.9|18562.9|18558.9|18547.3|18543.3|622
1646073000000|2022-02-28 18:30:00|18566.1|18562.1|18569.2|18565.2|18572.3|18568.3|18559.8|18555.8|561
1646073300000|2022-02-28 18:35:00|18566.1|18562.1|18547.3|18543.3|18566.1|18562.1|18544.2|18540.2|528
1646073600000|2022-02-28 18:40:00|18548.9|18544.9|18562.9|18558.9|18562.9|18558.9|18547.3|18543.3|416
1646073900000|2022-02-28 18:45:00|18559.8|18555.8|18553.6|18549.6|18566.1|18562.1|18553.6|18549.6|507
1646074200000|2022-02-28 18:50:00|18550.4|18546.4|18537.9|18533.9|18550.4|18546.4|18537.9|18533.9|534
1646074500000|2022-02-28 18:55:00|18541.1|18537.1|18547.3|18543.3|18547.3|18543.3|18537.9|18533.9|761
1646074800000|2022-02-28 19:00:00|18548.9|18544.9|18569.2|18565.2|18569.2|18565.2|18547.3|18543.3|1049
1646075100000|2022-02-28 19:05:00|18572.3|18568.3|18597.3|18593.3|18597.3|18593.3|18569.2|18565.2|1155
1646075400000|2022-02-28 19:10:00|18594.2|18590.2|18609.8|18605.8|18609.8|18605.8|18594.2|18590.2|963
1646075700000|2022-02-28 19:15:00|18606.7|18602.7|18603.6|18599.6|18619.2|18615.2|18603.6|18599.6|946
1646076000000|2022-02-28 19:20:00|18606.7|18602.7|18616.1|18612.1|18628.6|18624.6|18603.6|18599.6|932
1646076300000|2022-02-28 19:25:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18612.9|18608.9|850
1646076600000|2022-02-28 19:30:00|18625.4|18621.4|18622.3|18618.3|18637.9|18633.9|18616.1|18612.1|1429
1646076900000|2022-02-28 19:35:00|18619.2|18615.2|18584.8|18580.8|18619.2|18615.2|18581.7|18577.7|1937
1646077200000|2022-02-28 19:40:00|18581.7|18577.7|18616.1|18612.1|18619.2|18615.2|18581.7|18577.7|1618
1646077500000|2022-02-28 19:45:00|18619.2|18615.2|18584.8|18580.8|18619.2|18615.2|18581.7|18577.7|1326
1646077800000|2022-02-28 19:50:00|18581.7|18577.7|18587.9|18583.9|18594.2|18590.2|18572.3|18568.3|1668
1646078100000|2022-02-28 19:55:00|18591.1|18587.1|18616.1|18612.1|18616.1|18612.1|18569.2|18565.2|3619
1646078400000|2022-02-28 20:00:00|18612.9|18608.9|18625.4|18621.4|18644.2|18640.2|18612.9|18608.9|2641
1646078700000|2022-02-28 20:05:00|18628.6|18624.6|18616.1|18612.1|18655.1|18651.1|18612.9|18608.9|1833
1646079000000|2022-02-28 20:10:00|18619.2|18615.2|18609.8|18605.8|18619.2|18615.2|18600.4|18596.4|1041
1646079300000|2022-02-28 20:15:00|18608.3|18604.3|18625.4|18621.4|18631.7|18627.7|18606.7|18602.7|784
1646079600000|2022-02-28 20:20:00|18623.9|18619.9|18631.7|18627.7|18633.3|18629.3|18619.2|18615.2|827
1646079900000|2022-02-28 20:25:00|18633.3|18629.3|18662.9|18658.9|18662.9|18658.9|18628.6|18624.6|1110
1646080200000|2022-02-28 20:30:00|18659.8|18655.8|18650.4|18646.4|18669.2|18665.2|18644.2|18640.2|1361
1646080500000|2022-02-28 20:35:00|18647.3|18643.3|18653.6|18649.6|18659.8|18655.8|18644.2|18640.2|1043
1646080800000|2022-02-28 20:40:00|18650.4|18646.4|18644.2|18640.2|18655.1|18651.1|18641.1|18637.1|2012
1646081100000|2022-02-28 20:45:00|18642.6|18638.6|18628.6|18624.6|18650.4|18646.4|18625.4|18621.4|2154
1646081400000|2022-02-28 20:50:00|18627|18623|18666.1|18662.1|18666.1|18662.1|18622.3|18618.3|5602
1646081700000|2022-02-28 20:55:00|18662.9|18658.9|18659.8|18655.8|18675.4|18671.4|18591.1|18587.1|8510
1646082000000|2022-02-28 21:00:00|18669.2|18665.2|18641.1|18637.1|18678.6|18674.6|18641.1|18637.1|5673
1646082300000|2022-02-28 21:05:00|18644.2|18640.2|18669.2|18665.2|18672.3|18668.3|18641.1|18637.1|2492
1646082600000|2022-02-28 21:10:00|18662.9|18658.9|18666.1|18662.1|18681.7|18677.7|18659.8|18655.8|1338
1646082900000|2022-02-28 21:15:00|18662.9|18658.9|18703.6|18699.6|18706.7|18702.7|18656.7|18652.7|1398
1646083200000|2022-02-28 21:20:00|18702|18698|18694.2|18690.2|18706.7|18702.7|18678.6|18674.6|1034
1646083500000|2022-02-28 21:25:00|18697.3|18693.3|18694.2|18690.2|18711.4|18707.4|18694.2|18690.2|1240
1646083800000|2022-02-28 21:30:00|18691.1|18687.1|18691.1|18687.1|18716.1|18712.1|18683.3|18679.3|1060
1646084100000|2022-02-28 21:35:00|18687.9|18683.9|18684.8|18680.8|18687.9|18683.9|18678.6|18674.6|510
1646084400000|2022-02-28 21:40:00|18687.9|18683.9|18689.5|18685.5|18691.1|18687.1|18678.6|18674.6|684
1646084700000|2022-02-28 21:45:00|18687.9|18683.9|18700.4|18696.4|18700.4|18696.4|18684.8|18680.8|573
1646085000000|2022-02-28 21:50:00|18698.9|18694.9|18678.6|18674.6|18700.4|18696.4|18678.6|18674.6|245
1646085300000|2022-02-28 21:55:00|18680.1|18676.1|18666.1|18662.1|18684.8|18680.8|18662.9|18658.9|484
1646089200000|2022-02-28 23:00:00|18648.9|18644.9|18614.5|18610.5|18650.4|18646.4|18612.9|18608.9|318
1646089500000|2022-02-28 23:05:00|18616.1|18612.1|18620.8|18616.8|18620.8|18616.8|18611.4|18607.4|76
1646089800000|2022-02-28 23:10:00|18622.3|18618.3|18627|18623|18628.6|18624.6|18619.2|18615.2|43
1646090100000|2022-02-28 23:15:00|18625.4|18621.4|18617.6|18613.6|18625.4|18621.4|18611.4|18607.4|119
1646090400000|2022-02-28 23:20:00|18619.2|18615.2|18612.9|18608.9|18619.2|18615.2|18611.4|18607.4|11
1646090700000|2022-02-28 23:25:00|18614.5|18610.5|18609.8|18605.8|18616.1|18612.1|18609.8|18605.8|4
1646091000000|2022-02-28 23:30:00|18606.7|18602.7|18616.1|18612.1|18617.6|18613.6|18606.7|18602.7|54
1646091300000|2022-02-28 23:35:00|18614.5|18610.5|18614.5|18610.5|18619.2|18615.2|18612.9|18608.9|59
1646091600000|2022-02-28 23:40:00|18616.1|18612.1|18619.2|18615.2|18619.2|18615.2|18614.5|18610.5|34
1646091900000|2022-02-28 23:45:00|18616.1|18612.1|18627|18623|18628.6|18624.6|18616.1|18612.1|85
1646092200000|2022-02-28 23:50:00|18628.6|18624.6|18627|18623|18628.6|18624.6|18622.3|18618.3|40
1646092500000|2022-02-28 23:55:00|18625.4|18621.4|18627|18623|18637.9|18633.9|18625.4|18621.4|75
1646092800000|2022-03-01 00:00:00|18625.4|18621.4|18606.7|18602.7|18625.4|18621.4|18603.6|18599.6|145
1646093100000|2022-03-01 00:05:00|18608.3|18604.3|18616.1|18612.1|18616.1|18612.1|18606.7|18602.7|93
1646093400000|2022-03-01 00:10:00|18614.5|18610.5|18609.8|18605.8|18617.6|18613.6|18606.7|18602.7|96
1646093700000|2022-03-01 00:15:00|18608.3|18604.3|18612.9|18608.9|18612.9|18608.9|18606.7|18602.7|178
1646094000000|2022-03-01 00:20:00|18609.8|18605.8|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|40
1646094300000|2022-03-01 00:25:00|18603.6|18599.6|18609.8|18605.8|18609.8|18605.8|18603.6|18599.6|114
1646094600000|2022-03-01 00:30:00|18612.9|18608.9|18603.6|18599.6|18616.1|18612.1|18602|18598|64
1646094900000|2022-03-01 00:35:00|18602|18598|18592.6|18588.6|18603.6|18599.6|18592.6|18588.6|127
1646095200000|2022-03-01 00:40:00|18594.2|18590.2|18581.7|18577.7|18594.2|18590.2|18578.6|18574.6|207
1646095500000|2022-03-01 00:45:00|18580.1|18576.1|18572.3|18568.3|18584.8|18580.8|18572.3|18568.3|147
1646095800000|2022-03-01 00:50:00|18570.8|18566.8|18575.4|18571.4|18584.8|18580.8|18570.8|18566.8|221
1646096100000|2022-03-01 00:55:00|18578.6|18574.6|18572.3|18568.3|18581.7|18577.7|18570.8|18566.8|125
1646096400000|2022-03-01 01:00:00|18569.2|18565.2|18558.3|18554.3|18572.3|18568.3|18556.7|18552.7|135
1646096700000|2022-03-01 01:05:00|18559.8|18555.8|18559.8|18555.8|18566.1|18562.1|18556.7|18552.7|30
1646097000000|2022-03-01 01:10:00|18562.9|18558.9|18555.1|18551.1|18562.9|18558.9|18553.6|18549.6|47
1646097300000|2022-03-01 01:15:00|18556.7|18552.7|18566.1|18562.1|18566.1|18562.1|18555.1|18551.1|29
1646097600000|2022-03-01 01:20:00|18567.6|18563.6|18562.9|18558.9|18572.3|18568.3|18562.9|18558.9|32
1646097900000|2022-03-01 01:25:00|18564.5|18560.5|18575.4|18571.4|18578.6|18574.6|18564.5|18560.5|69
1646098200000|2022-03-01 01:30:00|18577|18573|18562.9|18558.9|18577|18573|18562.9|18558.9|38
1646098500000|2022-03-01 01:35:00|18564.5|18560.5|18566.1|18562.1|18566.1|18562.1|18562.9|18558.9|9
1646098800000|2022-03-01 01:40:00|18564.5|18560.5|18570.8|18566.8|18572.3|18568.3|18564.5|18560.5|23
1646099100000|2022-03-01 01:45:00|18572.3|18568.3|18594.2|18590.2|18597.3|18593.3|18572.3|18568.3|141
1646099400000|2022-03-01 01:50:00|18595.8|18591.8|18591.1|18587.1|18597.3|18593.3|18587.9|18583.9|91
1646099700000|2022-03-01 01:55:00|18594.2|18590.2|18587.9|18583.9|18597.3|18593.3|18587.9|18583.9|48
1646100000000|2022-03-01 02:00:00|18586.4|18582.4|18556.7|18552.7|18586.4|18582.4|18556.7|18552.7|177
1646100300000|2022-03-01 02:05:00|18558.3|18554.3|18553.6|18549.6|18559.8|18555.8|18550.4|18546.4|94
1646100600000|2022-03-01 02:10:00|18555.1|18551.1|18562.9|18558.9|18564.5|18560.5|18553.6|18549.6|105
1646100900000|2022-03-01 02:15:00|18561.4|18557.4|18559.8|18555.8|18562.9|18558.9|18556.7|18552.7|21
1646101200000|2022-03-01 02:20:00|18562.9|18558.9|18552|18548|18562.9|18558.9|18550.4|18546.4|80
1646101500000|2022-03-01 02:25:00|18550.4|18546.4|18550.4|18546.4|18550.4|18546.4|18547.3|18543.3|61
1646101800000|2022-03-01 02:30:00|18552|18548|18550.4|18546.4|18553.6|18549.6|18547.3|18543.3|24
1646102100000|2022-03-01 02:35:00|18547.3|18543.3|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|58
1646102400000|2022-03-01 02:40:00|18552|18548|18547.3|18543.3|18553.6|18549.6|18547.3|18543.3|56
1646102700000|2022-03-01 02:45:00|18545.8|18541.8|18537.9|18533.9|18545.8|18541.8|18534.8|18530.8|107
1646103000000|2022-03-01 02:50:00|18541.1|18537.1|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|39
1646103300000|2022-03-01 02:55:00|18539.5|18535.5|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|22
1646103600000|2022-03-01 03:00:00|18542.6|18538.6|18550.4|18546.4|18552|18548|18542.6|18538.6|71
1646103900000|2022-03-01 03:05:00|18548.9|18544.9|18548.9|18544.9|18553.6|18549.6|18544.2|18540.2|33
1646104200000|2022-03-01 03:10:00|18550.4|18546.4|18562.9|18558.9|18566.1|18562.1|18547.3|18543.3|249
1646104500000|2022-03-01 03:15:00|18559.8|18555.8|18558.3|18554.3|18559.8|18555.8|18556.7|18552.7|30
1646104800000|2022-03-01 03:20:00|18556.7|18552.7|18561.4|18557.4|18566.1|18562.1|18556.7|18552.7|10
1646105100000|2022-03-01 03:25:00|18562.9|18558.9|18569.2|18565.2|18569.2|18565.2|18561.4|18557.4|61
1646105400000|2022-03-01 03:30:00|18567.6|18563.6|18580.1|18576.1|18581.7|18577.7|18566.1|18562.1|138
1646105700000|2022-03-01 03:35:00|18581.7|18577.7|18572.3|18568.3|18584.8|18580.8|18570.8|18566.8|103
1646106000000|2022-03-01 03:40:00|18573.9|18569.9|18578.6|18574.6|18578.6|18574.6|18572.3|18568.3|55
1646106300000|2022-03-01 03:45:00|18575.4|18571.4|18577|18573|18578.6|18574.6|18575.4|18571.4|4
1646106600000|2022-03-01 03:50:00|18578.6|18574.6|18577|18573|18580.1|18576.1|18575.4|18571.4|18
1646106900000|2022-03-01 03:55:00|18575.4|18571.4|18562.9|18558.9|18578.6|18574.6|18559.8|18555.8|98
1646107200000|2022-03-01 04:00:00|18561.4|18557.4|18556.7|18552.7|18562.9|18558.9|18550.4|18546.4|69
1646107500000|2022-03-01 04:05:00|18553.6|18549.6|18536.4|18532.4|18553.6|18549.6|18534.8|18530.8|82
1646107800000|2022-03-01 04:10:00|18534.8|18530.8|18539.5|18535.5|18541.1|18537.1|18534.8|18530.8|48
1646108100000|2022-03-01 04:15:00|18537.9|18533.9|18541.1|18537.1|18547.3|18543.3|18537.9|18533.9|21
1646108400000|2022-03-01 04:20:00|18542.6|18538.6|18544.2|18540.2|18547.3|18543.3|18542.6|18538.6|23
1646108700000|2022-03-01 04:25:00|18545.8|18541.8|18552|18548|18553.6|18549.6|18545.8|18541.8|67
1646109000000|2022-03-01 04:30:00|18550.4|18546.4|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|19
1646109300000|2022-03-01 04:35:00|18558.3|18554.3|18561.4|18557.4|18562.9|18558.9|18556.7|18552.7|19
1646109600000|2022-03-01 04:40:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18556.7|18552.7|37
1646109900000|2022-03-01 04:45:00|18561.4|18557.4|18562.9|18558.9|18567.6|18563.6|18558.3|18554.3|68
1646110200000|2022-03-01 04:50:00|18564.5|18560.5|18558.3|18554.3|18566.1|18562.1|18556.7|18552.7|35
1646110500000|2022-03-01 04:55:00|18559.8|18555.8|18558.3|18554.3|18562.9|18558.9|18556.7|18552.7|15
1646110800000|2022-03-01 05:00:00|18556.7|18552.7|18548.9|18544.9|18559.8|18555.8|18548.9|18544.9|36
1646111100000|2022-03-01 05:05:00|18550.4|18546.4|18544.2|18540.2|18550.4|18546.4|18542.6|18538.6|21
1646111400000|2022-03-01 05:10:00|18547.3|18543.3|18555.1|18551.1|18556.7|18552.7|18545.8|18541.8|62
1646111700000|2022-03-01 05:15:00|18553.6|18549.6|18555.1|18551.1|18556.7|18552.7|18553.6|18549.6|15
1646112000000|2022-03-01 05:20:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18553.6|18549.6|18
1646112300000|2022-03-01 05:25:00|18552|18548|18547.3|18543.3|18553.6|18549.6|18544.2|18540.2|66
1646112600000|2022-03-01 05:30:00|18548.9|18544.9|18556.7|18552.7|18556.7|18552.7|18544.2|18540.2|41
1646112900000|2022-03-01 05:35:00|18558.3|18554.3|18553.6|18549.6|18558.3|18554.3|18553.6|18549.6|35
1646113200000|2022-03-01 05:40:00|18556.7|18552.7|18550.4|18546.4|18556.7|18552.7|18550.4|18546.4|61
1646113500000|2022-03-01 05:45:00|18552|18548|18547.3|18543.3|18552|18548|18547.3|18543.3|37
1646113800000|2022-03-01 05:50:00|18548.9|18544.9|18555.1|18551.1|18559.8|18555.8|18547.3|18543.3|96
1646114100000|2022-03-01 05:55:00|18553.6|18549.6|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|24
1646114400000|2022-03-01 06:00:00|18553.6|18549.6|18555.1|18551.1|18559.8|18555.8|18553.6|18549.6|30
1646114700000|2022-03-01 06:05:00|18556.7|18552.7|18555.1|18551.1|18556.7|18552.7|18553.6|18549.6|4
1646115000000|2022-03-01 06:10:00|18556.7|18552.7|18550.4|18546.4|18556.7|18552.7|18550.4|18546.4|26
1646115300000|2022-03-01 06:15:00|18548.9|18544.9|18553.6|18549.6|18553.6|18549.6|18544.2|18540.2|34
1646115600000|2022-03-01 06:20:00|18555.1|18551.1|18547.3|18543.3|18555.1|18551.1|18547.3|18543.3|42
1646115900000|2022-03-01 06:25:00|18545.8|18541.8|18542.6|18538.6|18547.3|18543.3|18541.1|18537.1|30
1646116200000|2022-03-01 06:30:00|18541.1|18537.1|18539.5|18535.5|18544.2|18540.2|18537.9|18533.9|45
1646116500000|2022-03-01 06:35:00|18537.9|18533.9|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|25
1646116800000|2022-03-01 06:40:00|18536.4|18532.4|18531.7|18527.7|18536.4|18532.4|18528.6|18524.6|57
1646117100000|2022-03-01 06:45:00|18530.1|18526.1|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|70
1646117400000|2022-03-01 06:50:00|18539.5|18535.5|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|28
1646117700000|2022-03-01 06:55:00|18536.4|18532.4|18541.1|18537.1|18544.2|18540.2|18536.4|18532.4|31
1646118000000|2022-03-01 07:00:00|18537.9|18533.9|18539.5|18535.5|18547.3|18543.3|18537.9|18533.9|91
1646118300000|2022-03-01 07:05:00|18541.1|18537.1|18531.7|18527.7|18542.6|18538.6|18531.7|18527.7|96
1646118600000|2022-03-01 07:10:00|18533.3|18529.3|18536.4|18532.4|18544.2|18540.2|18528.6|18524.6|113
1646118900000|2022-03-01 07:15:00|18534.8|18530.8|18528.6|18524.6|18541.1|18537.1|18528.6|18524.6|150
1646119200000|2022-03-01 07:20:00|18530.1|18526.1|18536.4|18532.4|18541.1|18537.1|18528.6|18524.6|105
1646119500000|2022-03-01 07:25:00|18534.8|18530.8|18550.4|18546.4|18553.6|18549.6|18534.8|18530.8|94
1646119800000|2022-03-01 07:30:00|18553.6|18549.6|18559.8|18555.8|18559.8|18555.8|18550.4|18546.4|160
1646120100000|2022-03-01 07:35:00|18558.3|18554.3|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|181
1646120400000|2022-03-01 07:40:00|18556.7|18552.7|18559.8|18555.8|18569.2|18565.2|18556.7|18552.7|145
1646120700000|2022-03-01 07:45:00|18561.4|18557.4|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|113
1646121000000|2022-03-01 07:50:00|18556.7|18552.7|18556.7|18552.7|18562.9|18558.9|18553.6|18549.6|57
1646121300000|2022-03-01 07:55:00|18559.8|18555.8|18566.1|18562.1|18567.6|18563.6|18553.6|18549.6|135
1646121600000|2022-03-01 08:00:00|18569.2|18565.2|18589.5|18585.5|18591.1|18587.1|18566.1|18562.1|257
1646121900000|2022-03-01 08:05:00|18591.1|18587.1|18581.7|18577.7|18600.4|18596.4|18580.1|18576.1|324
1646122200000|2022-03-01 08:10:00|18580.1|18576.1|18606.7|18602.7|18612.9|18608.9|18575.4|18571.4|264
1646122500000|2022-03-01 08:15:00|18603.6|18599.6|18628.6|18624.6|18628.6|18624.6|18603.6|18599.6|404
1646122800000|2022-03-01 08:20:00|18627|18623|18619.2|18615.2|18628.6|18624.6|18606.7|18602.7|311
1646123100000|2022-03-01 08:25:00|18622.3|18618.3|18612.9|18608.9|18622.3|18618.3|18606.7|18602.7|136
1646123400000|2022-03-01 08:30:00|18614.5|18610.5|18606.7|18602.7|18616.1|18612.1|18600.4|18596.4|111
1646123700000|2022-03-01 08:35:00|18609.8|18605.8|18623.9|18619.9|18631.7|18627.7|18606.7|18602.7|337
1646124000000|2022-03-01 08:40:00|18622.3|18618.3|18612.9|18608.9|18623.9|18619.9|18609.8|18605.8|201
1646124300000|2022-03-01 08:45:00|18616.1|18612.1|18625.4|18621.4|18628.6|18624.6|18608.3|18604.3|209
1646124600000|2022-03-01 08:50:00|18622.3|18618.3|18634.8|18630.8|18634.8|18630.8|18619.2|18615.2|370
1646124900000|2022-03-01 08:55:00|18633.3|18629.3|18619.2|18615.2|18634.8|18630.8|18612.9|18608.9|227
1646125200000|2022-03-01 09:00:00|18622.3|18618.3|18625.4|18621.4|18627|18623|18616.1|18612.1|229
1646125500000|2022-03-01 09:05:00|18623.9|18619.9|18647.3|18643.3|18647.3|18643.3|18622.3|18618.3|123
1646125800000|2022-03-01 09:10:00|18648.9|18644.9|18644.2|18640.2|18650.4|18646.4|18637.9|18633.9|230
1646126100000|2022-03-01 09:15:00|18642.6|18638.6|18637.9|18633.9|18650.4|18646.4|18634.8|18630.8|165
1646126400000|2022-03-01 09:20:00|18639.5|18635.5|18672.3|18668.3|18672.3|18668.3|18637.9|18633.9|212
1646126700000|2022-03-01 09:25:00|18670.8|18666.8|18694.2|18690.2|18697.3|18693.3|18669.2|18665.2|294
1646127000000|2022-03-01 09:30:00|18697.3|18693.3|18706.7|18702.7|18709.8|18705.8|18694.2|18690.2|296
1646127300000|2022-03-01 09:35:00|18705.1|18701.1|18737.9|18733.9|18744.2|18740.2|18703.6|18699.6|615
1646127600000|2022-03-01 09:40:00|18734.8|18730.8|18772.3|18768.3|18773.9|18769.9|18731.7|18727.7|484
1646127900000|2022-03-01 09:45:00|18770.8|18766.8|18750.4|18746.4|18781.7|18777.7|18750.4|18746.4|364
1646128200000|2022-03-01 09:50:00|18748.9|18744.9|18756.7|18752.7|18762.9|18758.9|18747.3|18743.3|156
1646128500000|2022-03-01 09:55:00|18759.8|18755.8|18750.4|18746.4|18762.9|18758.9|18750.4|18746.4|198
1646128800000|2022-03-01 10:00:00|18752|18748|18766.1|18762.1|18769.2|18765.2|18750.4|18746.4|236
1646129100000|2022-03-01 10:05:00|18767.6|18763.6|18769.2|18765.2|18772.3|18768.3|18761.4|18757.4|190
1646129400000|2022-03-01 10:10:00|18770.8|18766.8|18766.1|18762.1|18778.6|18774.6|18759.8|18755.8|259
1646129700000|2022-03-01 10:15:00|18767.6|18763.6|18789.5|18785.5|18791.1|18787.1|18767.6|18763.6|432
1646130000000|2022-03-01 10:20:00|18787.9|18783.9|18803.6|18799.6|18803.6|18799.6|18784.8|18780.8|579
1646130300000|2022-03-01 10:25:00|18802|18798|18869.2|18865.2|18872.3|18868.3|18800.4|18796.4|940
1646130600000|2022-03-01 10:30:00|18867.6|18863.6|18866.1|18862.1|18934.8|18930.8|18866.1|18862.1|1301
1646130900000|2022-03-01 10:35:00|18867.6|18863.6|18881.7|18877.7|18887.9|18883.9|18859.8|18855.8|388
1646131200000|2022-03-01 10:40:00|18880.1|18876.1|18894.2|18890.2|18909.8|18905.8|18878.6|18874.6|697
1646131500000|2022-03-01 10:45:00|18895.8|18891.8|18903.6|18899.6|18922.3|18918.3|18895.8|18891.8|736
1646131800000|2022-03-01 10:50:00|18900.4|18896.4|18928.6|18924.6|18931.7|18927.7|18900.4|18896.4|806
1646132100000|2022-03-01 10:55:00|18927|18923|18937.9|18933.9|18937.9|18933.9|18909.8|18905.8|515
1646132400000|2022-03-01 11:00:00|18941.1|18937.1|18981.7|18977.7|19002|18998|18941.1|18937.1|1379
1646132700000|2022-03-01 11:05:00|18980.1|18976.1|18973.9|18969.9|19019.2|19015.2|18972.3|18968.3|617
1646133000000|2022-03-01 11:10:00|18975.4|18971.4|18937.9|18933.9|18986.4|18982.4|18936.4|18932.4|909
1646133300000|2022-03-01 11:15:00|18934.8|18930.8|18897.3|18893.3|18937.9|18933.9|18895.8|18891.8|673
1646133600000|2022-03-01 11:20:00|18895.8|18891.8|18897.3|18893.3|18906.7|18902.7|18872.3|18868.3|668
1646133900000|2022-03-01 11:25:00|18894.2|18890.2|18953.6|18949.6|18953.6|18949.6|18881.7|18877.7|461
1646134200000|2022-03-01 11:30:00|18955.1|18951.1|18944.2|18940.2|18966.1|18962.1|18931.7|18927.7|513
1646134500000|2022-03-01 11:35:00|18945.8|18941.8|18919.2|18915.2|18966.1|18962.1|18916.1|18912.1|552
1646134800000|2022-03-01 11:40:00|18922.3|18918.3|18942.6|18938.6|18947.3|18943.3|18922.3|18918.3|358
1646135100000|2022-03-01 11:45:00|18941.1|18937.1|18956.7|18952.7|18964.5|18960.5|18937.9|18933.9|713
1646135400000|2022-03-01 11:50:00|18958.3|18954.3|18953.6|18949.6|18975.4|18971.4|18944.2|18940.2|709
1646135700000|2022-03-01 11:55:00|18955.1|18951.1|18930.1|18926.1|18966.1|18962.1|18922.3|18918.3|719
1646136000000|2022-03-01 12:00:00|18931.7|18927.7|18950.4|18946.4|18958.3|18954.3|18923.9|18919.9|528
1646136300000|2022-03-01 12:05:00|18948.9|18944.9|18978.6|18974.6|18987.9|18983.9|18948.9|18944.9|955
1646136600000|2022-03-01 12:10:00|18975.4|18971.4|18972.3|18968.3|18981.7|18977.7|18962.9|18958.9|629
1646136900000|2022-03-01 12:15:00|18969.2|18965.2|18989.5|18985.5|19000.4|18996.4|18969.2|18965.2|780
1646137200000|2022-03-01 12:20:00|18987.9|18983.9|18984.8|18980.8|19006.7|19002.7|18981.7|18977.7|498
1646137500000|2022-03-01 12:25:00|18986.4|18982.4|18925.4|18921.4|18987.9|18983.9|18922.3|18918.3|738
1646137800000|2022-03-01 12:30:00|18923.9|18919.9|18906.7|18902.7|18934.8|18930.8|18906.7|18902.7|583
1646138100000|2022-03-01 12:35:00|18908.3|18904.3|18941.1|18937.1|18942.6|18938.6|18903.6|18899.6|910
1646138400000|2022-03-01 12:40:00|18942.6|18938.6|18928.6|18924.6|18947.3|18943.3|18925.4|18921.4|694
1646138700000|2022-03-01 12:45:00|18927|18923|18897.3|18893.3|18931.7|18927.7|18894.2|18890.2|712
1646139000000|2022-03-01 12:50:00|18895.8|18891.8|18867.6|18863.6|18914.5|18910.5|18866.1|18862.1|922
1646139300000|2022-03-01 12:55:00|18869.2|18865.2|18887.9|18883.9|18891.1|18887.1|18869.2|18865.2|645
1646139600000|2022-03-01 13:00:00|18886.4|18882.4|18869.2|18865.2|18887.9|18883.9|18862.9|18858.9|1160
1646139900000|2022-03-01 13:05:00|18872.3|18868.3|18862.9|18858.9|18887.9|18883.9|18850.4|18846.4|1044
1646140200000|2022-03-01 13:10:00|18861.4|18857.4|18884.8|18880.8|18884.8|18880.8|18855.1|18851.1|707
1646140500000|2022-03-01 13:15:00|18881.7|18877.7|18897.3|18893.3|18906.7|18902.7|18872.3|18868.3|624
1646140800000|2022-03-01 13:20:00|18900.4|18896.4|18847.3|18843.3|18900.4|18896.4|18841.1|18837.1|1276
1646141100000|2022-03-01 13:25:00|18850.4|18846.4|18766.1|18762.1|18866.1|18862.1|18766.1|18762.1|1625
1646141400000|2022-03-01 13:30:00|18767.6|18763.6|18756.7|18752.7|18797.3|18793.3|18737.9|18733.9|1706
1646141700000|2022-03-01 13:35:00|18759.8|18755.8|18784.8|18780.8|18794.2|18790.2|18759.8|18755.8|1166
1646142000000|2022-03-01 13:40:00|18783.3|18779.3|18759.8|18755.8|18800.4|18796.4|18756.7|18752.7|1036
1646142300000|2022-03-01 13:45:00|18761.4|18757.4|18728.6|18724.6|18766.1|18762.1|18722.3|18718.3|1062
1646142600000|2022-03-01 13:50:00|18731.7|18727.7|18703.6|18699.6|18731.7|18727.7|18684.8|18680.8|1227
1646142900000|2022-03-01 13:55:00|18706.7|18702.7|18706.7|18702.7|18722.3|18718.3|18697.3|18693.3|1236
1646143200000|2022-03-01 14:00:00|18708.3|18704.3|18678.6|18674.6|18709.8|18705.8|18669.2|18665.2|1450
1646143500000|2022-03-01 14:05:00|18680.1|18676.1|18675.4|18671.4|18681.7|18677.7|18659.8|18655.8|980
1646143800000|2022-03-01 14:10:00|18677|18673|18675.4|18671.4|18694.2|18690.2|18669.2|18665.2|1241
1646144100000|2022-03-01 14:15:00|18677|18673|18700.4|18696.4|18700.4|18696.4|18675.4|18671.4|1416
1646144400000|2022-03-01 14:20:00|18697.3|18693.3|18706.7|18702.7|18709.8|18705.8|18691.1|18687.1|817
1646144700000|2022-03-01 14:25:00|18709.8|18705.8|18734.8|18730.8|18734.8|18730.8|18706.7|18702.7|1059
1646145000000|2022-03-01 14:30:00|18731.7|18727.7|18753.6|18749.6|18753.6|18749.6|18722.3|18718.3|1491
1646145300000|2022-03-01 14:35:00|18758.3|18754.3|18756.7|18752.7|18775.4|18771.4|18712.9|18708.9|1124
1646145600000|2022-03-01 14:40:00|18755.1|18751.1|18753.6|18749.6|18769.2|18765.2|18744.2|18740.2|743
1646145900000|2022-03-01 14:45:00|18750.4|18746.4|18719.2|18715.2|18756.7|18752.7|18691.1|18687.1|1453
1646146200000|2022-03-01 14:50:00|18716.1|18712.1|18734.8|18730.8|18756.7|18752.7|18697.3|18693.3|1354
1646146500000|2022-03-01 14:55:00|18733.3|18729.3|18706.7|18702.7|18734.8|18730.8|18689.5|18685.5|1486
1646146800000|2022-03-01 15:00:00|18705.1|18701.1|18712.9|18708.9|18719.2|18715.2|18684.8|18680.8|1335
1646147100000|2022-03-01 15:05:00|18714.5|18710.5|18753.6|18749.6|18764.5|18760.5|18709.8|18705.8|1186
1646147400000|2022-03-01 15:10:00|18755.1|18751.1|18791.1|18787.1|18791.1|18787.1|18750.4|18746.4|781
1646147700000|2022-03-01 15:15:00|18789.5|18785.5|18747.3|18743.3|18791.1|18787.1|18747.3|18743.3|1244
1646148000000|2022-03-01 15:20:00|18750.4|18746.4|18797.3|18793.3|18800.4|18796.4|18750.4|18746.4|997
1646148300000|2022-03-01 15:25:00|18794.2|18790.2|18816.1|18812.1|18819.2|18815.2|18783.3|18779.3|1374
1646148600000|2022-03-01 15:30:00|18817.6|18813.6|18819.2|18815.2|18844.2|18840.2|18794.2|18790.2|1207
1646148900000|2022-03-01 15:35:00|18816.1|18812.1|18862.9|18858.9|18872.3|18868.3|18806.7|18802.7|1269
1646149200000|2022-03-01 15:40:00|18859.8|18855.8|18903.6|18899.6|18916.1|18912.1|18859.8|18855.8|1512
1646149500000|2022-03-01 15:45:00|18912.9|18908.9|18925.4|18921.4|18941.1|18937.1|18908.3|18904.3|1749
1646149800000|2022-03-01 15:50:00|18928.6|18924.6|18884.8|18880.8|18931.7|18927.7|18859.8|18855.8|1518
1646150100000|2022-03-01 15:55:00|18887.9|18883.9|18897.3|18893.3|18909.8|18905.8|18886.4|18882.4|1123
1646150400000|2022-03-01 16:00:00|18898.9|18894.9|18881.7|18877.7|18906.7|18902.7|18866.1|18862.1|1452
1646150700000|2022-03-01 16:05:00|18884.8|18880.8|18881.7|18877.7|18891.1|18887.1|18872.3|18868.3|932
1646151000000|2022-03-01 16:10:00|18878.6|18874.6|18906.7|18902.7|18908.3|18904.3|18875.4|18871.4|1111
1646151300000|2022-03-01 16:15:00|18909.8|18905.8|18919.2|18915.2|18922.3|18918.3|18900.4|18896.4|1184
1646151600000|2022-03-01 16:20:00|18916.1|18912.1|18906.7|18902.7|18928.6|18924.6|18900.4|18896.4|921
1646151900000|2022-03-01 16:25:00|18903.6|18899.6|18903.6|18899.6|18909.8|18905.8|18894.2|18890.2|729
1646152200000|2022-03-01 16:30:00|18900.4|18896.4|18931.7|18927.7|18931.7|18927.7|18900.4|18896.4|809
1646152500000|2022-03-01 16:35:00|18928.6|18924.6|18906.7|18902.7|18944.2|18940.2|18903.6|18899.6|689
1646152800000|2022-03-01 16:40:00|18909.8|18905.8|18984.8|18980.8|18984.8|18980.8|18900.4|18896.4|857
1646153100000|2022-03-01 16:45:00|18981.7|18977.7|18966.1|18962.1|18994.2|18990.2|18958.3|18954.3|1109
1646153400000|2022-03-01 16:50:00|18969.2|18965.2|18937.9|18933.9|18969.2|18965.2|18928.6|18924.6|1108
1646153700000|2022-03-01 16:55:00|18941.1|18937.1|18891.1|18887.1|18941.1|18937.1|18884.8|18880.8|916
1646154000000|2022-03-01 17:00:00|18894.2|18890.2|18900.4|18896.4|18914.5|18910.5|18891.1|18887.1|750
1646154300000|2022-03-01 17:05:00|18898.9|18894.9|18919.2|18915.2|18922.3|18918.3|18887.9|18883.9|1104
1646154600000|2022-03-01 17:10:00|18920.8|18916.8|18887.9|18883.9|18922.3|18918.3|18881.7|18877.7|749
1646154900000|2022-03-01 17:15:00|18884.8|18880.8|18900.4|18896.4|18903.6|18899.6|18873.9|18869.9|954
1646155200000|2022-03-01 17:20:00|18897.3|18893.3|18878.6|18874.6|18908.3|18904.3|18878.6|18874.6|795
1646155500000|2022-03-01 17:25:00|18884.8|18880.8|18816.1|18812.1|18887.9|18883.9|18814.5|18810.5|1521
1646155800000|2022-03-01 17:30:00|18814.5|18810.5|18797.3|18793.3|18822.3|18818.3|18797.3|18793.3|984
1646156100000|2022-03-01 17:35:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18766.1|18762.1|1536
1646156400000|2022-03-01 17:40:00|18797.3|18793.3|18797.3|18793.3|18806.7|18802.7|18783.3|18779.3|909
1646156700000|2022-03-01 17:45:00|18803.6|18799.6|18819.2|18815.2|18822.3|18818.3|18791.1|18787.1|600
1646157000000|2022-03-01 17:50:00|18822.3|18818.3|18831.7|18827.7|18837.9|18833.9|18806.7|18802.7|1019
1646157300000|2022-03-01 17:55:00|18834.8|18830.8|18828.6|18824.6|18853.6|18849.6|18825.4|18821.4|758
1646157600000|2022-03-01 18:00:00|18831.7|18827.7|18798.9|18794.9|18831.7|18827.7|18797.3|18793.3|769
1646157900000|2022-03-01 18:05:00|18797.3|18793.3|18816.1|18812.1|18825.4|18821.4|18791.1|18787.1|516
1646158200000|2022-03-01 18:10:00|18814.5|18810.5|18834.8|18830.8|18848.9|18844.9|18803.6|18799.6|784
1646158500000|2022-03-01 18:15:00|18837.9|18833.9|18837.9|18833.9|18856.7|18852.7|18830.1|18826.1|731
1646158800000|2022-03-01 18:20:00|18834.8|18830.8|18844.2|18840.2|18844.2|18840.2|18825.4|18821.4|664
1646159100000|2022-03-01 18:25:00|18845.8|18841.8|18869.2|18865.2|18875.4|18871.4|18841.1|18837.1|977
1646159400000|2022-03-01 18:30:00|18870.8|18866.8|18887.9|18883.9|18916.1|18912.1|18862.9|18858.9|1020
1646159700000|2022-03-01 18:35:00|18891.1|18887.1|18862.9|18858.9|18900.4|18896.4|18850.4|18846.4|800
1646160000000|2022-03-01 18:40:00|18866.1|18862.1|18928.6|18924.6|18941.1|18937.1|18864.5|18860.5|1064
1646160300000|2022-03-01 18:45:00|18925.4|18921.4|18909.8|18905.8|18931.7|18927.7|18906.7|18902.7|725
1646160600000|2022-03-01 18:50:00|18912.9|18908.9|18937.9|18933.9|18947.3|18943.3|18912.9|18908.9|913
1646160900000|2022-03-01 18:55:00|18941.1|18937.1|18927|18923|18944.2|18940.2|18912.9|18908.9|626
1646161200000|2022-03-01 19:00:00|18925.4|18921.4|18887.9|18883.9|18928.6|18924.6|18872.3|18868.3|1105
1646161500000|2022-03-01 19:05:00|18891.1|18887.1|18897.3|18893.3|18900.4|18896.4|18881.7|18877.7|589
1646161800000|2022-03-01 19:10:00|18898.9|18894.9|18869.2|18865.2|18900.4|18896.4|18853.6|18849.6|633
1646162100000|2022-03-01 19:15:00|18866.1|18862.1|18866.1|18862.1|18878.6|18874.6|18856.7|18852.7|536
1646162400000|2022-03-01 19:20:00|18864.5|18860.5|18875.4|18871.4|18875.4|18871.4|18850.4|18846.4|467
1646162700000|2022-03-01 19:25:00|18872.3|18868.3|18886.4|18882.4|18903.6|18899.6|18872.3|18868.3|497
1646163000000|2022-03-01 19:30:00|18887.9|18883.9|18891.1|18887.1|18897.3|18893.3|18880.1|18876.1|631
1646163300000|2022-03-01 19:35:00|18894.2|18890.2|18906.7|18902.7|18916.1|18912.1|18880.1|18876.1|724
1646163600000|2022-03-01 19:40:00|18905.1|18901.1|18875.4|18871.4|18922.3|18918.3|18875.4|18871.4|543
1646163900000|2022-03-01 19:45:00|18877|18873|18841.1|18837.1|18884.8|18880.8|18825.4|18821.4|867
1646164200000|2022-03-01 19:50:00|18839.5|18835.5|18859.8|18855.8|18859.8|18855.8|18825.4|18821.4|809
1646164500000|2022-03-01 19:55:00|18858.3|18854.3|18859.8|18855.8|18866.1|18862.1|18837.9|18833.9|1255
1646164800000|2022-03-01 20:00:00|18858.3|18854.3|18841.1|18837.1|18866.1|18862.1|18837.9|18833.9|747
1646165100000|2022-03-01 20:05:00|18839.5|18835.5|18869.2|18865.2|18872.3|18868.3|18834.8|18830.8|869
1646165400000|2022-03-01 20:10:00|18867.6|18863.6|18850.4|18846.4|18877|18873|18837.9|18833.9|551
1646165700000|2022-03-01 20:15:00|18853.6|18849.6|18875.4|18871.4|18875.4|18871.4|18850.4|18846.4|440
1646166000000|2022-03-01 20:20:00|18878.6|18874.6|18887.9|18883.9|18887.9|18883.9|18869.2|18865.2|307
1646166300000|2022-03-01 20:25:00|18886.4|18882.4|18867.6|18863.6|18886.4|18882.4|18858.3|18854.3|308
1646166600000|2022-03-01 20:30:00|18869.2|18865.2|18850.4|18846.4|18878.6|18874.6|18837.9|18833.9|482
1646166900000|2022-03-01 20:35:00|18852|18848|18850.4|18846.4|18859.8|18855.8|18844.2|18840.2|318
1646167200000|2022-03-01 20:40:00|18852|18848|18872.3|18868.3|18881.7|18877.7|18831.7|18827.7|631
1646167500000|2022-03-01 20:45:00|18875.4|18871.4|18881.7|18877.7|18883.3|18879.3|18866.1|18862.1|673
1646167800000|2022-03-01 20:50:00|18878.6|18874.6|18869.2|18865.2|18894.2|18890.2|18862.9|18858.9|998
1646168100000|2022-03-01 20:55:00|18866.1|18862.1|18856.7|18852.7|18884.8|18880.8|18850.4|18846.4|2557
1646168400000|2022-03-01 21:00:00|18859.8|18855.8|18819.2|18815.2|18872.3|18868.3|18816.1|18812.1|1197
1646168700000|2022-03-01 21:05:00|18816.1|18812.1|18819.2|18815.2|18828.6|18824.6|18809.8|18805.8|601
1646169000000|2022-03-01 21:10:00|18820.8|18816.8|18806.7|18802.7|18822.3|18818.3|18803.6|18799.6|487
1646169300000|2022-03-01 21:15:00|18809.8|18805.8|18822.3|18818.3|18837.9|18833.9|18806.7|18802.7|515
1646169600000|2022-03-01 21:20:00|18820.8|18816.8|18825.4|18821.4|18834.8|18830.8|18812.9|18808.9|457
1646169900000|2022-03-01 21:25:00|18827|18823|18841.1|18837.1|18844.2|18840.2|18825.4|18821.4|644
1646170200000|2022-03-01 21:30:00|18842.6|18838.6|18856.7|18852.7|18859.8|18855.8|18842.6|18838.6|434
1646170500000|2022-03-01 21:35:00|18853.6|18849.6|18856.7|18852.7|18859.8|18855.8|18847.3|18843.3|362
1646170800000|2022-03-01 21:40:00|18859.8|18855.8|18844.2|18840.2|18859.8|18855.8|18841.1|18837.1|371
1646171100000|2022-03-01 21:45:00|18842.6|18838.6|18847.3|18843.3|18862.9|18858.9|18841.1|18837.1|422
1646171400000|2022-03-01 21:50:00|18848.9|18844.9|18866.1|18862.1|18872.3|18868.3|18847.3|18843.3|438
1646171700000|2022-03-01 21:55:00|18867.6|18863.6|18841.1|18837.1|18869.2|18865.2|18841.1|18837.1|445
1646175600000|2022-03-01 23:00:00|18830.1|18826.1|18812.9|18808.9|18833.3|18829.3|18805.1|18801.1|211
1646175900000|2022-03-01 23:05:00|18811.4|18807.4|18823.9|18819.9|18823.9|18819.9|18805.1|18801.1|115
1646176200000|2022-03-01 23:10:00|18825.4|18821.4|18814.5|18810.5|18828.6|18824.6|18809.8|18805.8|86
1646176500000|2022-03-01 23:15:00|18816.1|18812.1|18802|18798|18816.1|18812.1|18797.3|18793.3|187
1646176800000|2022-03-01 23:20:00|18800.4|18796.4|18800.4|18796.4|18808.3|18804.3|18797.3|18793.3|102
1646177100000|2022-03-01 23:25:00|18802|18798|18794.2|18790.2|18803.6|18799.6|18794.2|18790.2|85
1646177400000|2022-03-01 23:30:00|18795.8|18791.8|18764.5|18760.5|18797.3|18793.3|18764.5|18760.5|114
1646177700000|2022-03-01 23:35:00|18762.9|18758.9|18758.3|18754.3|18773.9|18769.9|18756.7|18752.7|93
1646178000000|2022-03-01 23:40:00|18759.8|18755.8|18777|18773|18780.1|18776.1|18759.8|18755.8|48
1646178300000|2022-03-01 23:45:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18772.3|18768.3|22
1646178600000|2022-03-01 23:50:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18769.2|18765.2|55
1646178900000|2022-03-01 23:55:00|18775.4|18771.4|18756.7|18752.7|18777|18773|18756.7|18752.7|55
1646179200000|2022-03-02 00:00:00|18758.3|18754.3|18744.2|18740.2|18769.2|18765.2|18737.9|18733.9|137
1646179500000|2022-03-02 00:05:00|18742.6|18738.6|18731.7|18727.7|18744.2|18740.2|18722.3|18718.3|116
1646179800000|2022-03-02 00:10:00|18733.3|18729.3|18725.4|18721.4|18737.9|18733.9|18722.3|18718.3|124
1646180100000|2022-03-02 00:15:00|18728.6|18724.6|18731.7|18727.7|18741.1|18737.1|18728.6|18724.6|125
1646180400000|2022-03-02 00:20:00|18733.3|18729.3|18731.7|18727.7|18744.2|18740.2|18728.6|18724.6|157
1646180700000|2022-03-02 00:25:00|18733.3|18729.3|18716.1|18712.1|18734.8|18730.8|18712.9|18708.9|73
1646181000000|2022-03-02 00:30:00|18714.5|18710.5|18733.3|18729.3|18742.6|18738.6|18709.8|18705.8|238
1646181300000|2022-03-02 00:35:00|18734.8|18730.8|18716.1|18712.1|18736.4|18732.4|18709.8|18705.8|94
1646181600000|2022-03-02 00:40:00|18719.2|18715.2|18706.7|18702.7|18722.3|18718.3|18697.3|18693.3|137
1646181900000|2022-03-02 00:45:00|18705.1|18701.1|18706.7|18702.7|18709.8|18705.8|18698.9|18694.9|100
1646182200000|2022-03-02 00:50:00|18705.1|18701.1|18714.5|18710.5|18719.2|18715.2|18703.6|18699.6|85
1646182500000|2022-03-02 00:55:00|18716.1|18712.1|18709.8|18705.8|18716.1|18712.1|18706.7|18702.7|126
1646182800000|2022-03-02 01:00:00|18706.7|18702.7|18714.5|18710.5|18716.1|18712.1|18703.6|18699.6|262
1646183100000|2022-03-02 01:05:00|18716.1|18712.1|18741.1|18737.1|18741.1|18737.1|18716.1|18712.1|140
1646183400000|2022-03-02 01:10:00|18739.5|18735.5|18734.8|18730.8|18741.1|18737.1|18731.7|18727.7|26
1646183700000|2022-03-02 01:15:00|18737.9|18733.9|18772.3|18768.3|18772.3|18768.3|18733.3|18729.3|162
1646184000000|2022-03-02 01:20:00|18770.8|18766.8|18770.8|18766.8|18775.4|18771.4|18762.9|18758.9|219
1646184300000|2022-03-02 01:25:00|18766.1|18762.1|18756.7|18752.7|18772.3|18768.3|18756.7|18752.7|64
1646184600000|2022-03-02 01:30:00|18758.3|18754.3|18755.1|18751.1|18766.1|18762.1|18755.1|18751.1|123
1646184900000|2022-03-02 01:35:00|18753.6|18749.6|18747.3|18743.3|18753.6|18749.6|18741.1|18737.1|43
1646185200000|2022-03-02 01:40:00|18748.9|18744.9|18748.9|18744.9|18753.6|18749.6|18747.3|18743.3|62
1646185500000|2022-03-02 01:45:00|18750.4|18746.4|18755.1|18751.1|18756.7|18752.7|18747.3|18743.3|98
1646185800000|2022-03-02 01:50:00|18750.4|18746.4|18739.5|18735.5|18753.6|18749.6|18736.4|18732.4|72
1646186100000|2022-03-02 01:55:00|18741.1|18737.1|18730.1|18726.1|18742.6|18738.6|18730.1|18726.1|54
1646186400000|2022-03-02 02:00:00|18731.7|18727.7|18748.9|18744.9|18750.4|18746.4|18728.6|18724.6|125
1646186700000|2022-03-02 02:05:00|18747.3|18743.3|18748.9|18744.9|18750.4|18746.4|18744.2|18740.2|113
1646187000000|2022-03-02 02:10:00|18750.4|18746.4|18762.9|18758.9|18769.2|18765.2|18748.9|18744.9|110
1646187300000|2022-03-02 02:15:00|18764.5|18760.5|18786.4|18782.4|18792.6|18788.6|18762.9|18758.9|89
1646187600000|2022-03-02 02:20:00|18787.9|18783.9|18800.4|18796.4|18806.7|18802.7|18784.8|18780.8|107
1646187900000|2022-03-02 02:25:00|18798.9|18794.9|18786.4|18782.4|18800.4|18796.4|18778.6|18774.6|54
1646188200000|2022-03-02 02:30:00|18784.8|18780.8|18777|18773|18789.5|18785.5|18775.4|18771.4|40
1646188500000|2022-03-02 02:35:00|18775.4|18771.4|18766.1|18762.1|18775.4|18771.4|18766.1|18762.1|20
1646188800000|2022-03-02 02:40:00|18762.9|18758.9|18789.5|18785.5|18791.1|18787.1|18762.9|18758.9|114
1646189100000|2022-03-02 02:45:00|18791.1|18787.1|18787.9|18783.9|18795.8|18791.8|18784.8|18780.8|64
1646189400000|2022-03-02 02:50:00|18789.5|18785.5|18769.2|18765.2|18789.5|18785.5|18769.2|18765.2|59
1646189700000|2022-03-02 02:55:00|18767.6|18763.6|18759.8|18755.8|18772.3|18768.3|18756.7|18752.7|40
1646190000000|2022-03-02 03:00:00|18758.3|18754.3|18758.3|18754.3|18762.9|18758.9|18755.1|18751.1|13
1646190300000|2022-03-02 03:05:00|18759.8|18755.8|18764.5|18760.5|18764.5|18760.5|18759.8|18755.8|9
1646190600000|2022-03-02 03:10:00|18766.1|18762.1|18755.1|18751.1|18767.6|18763.6|18750.4|18746.4|11
1646190900000|2022-03-02 03:15:00|18750.4|18746.4|18744.2|18740.2|18752|18748|18742.6|18738.6|25
1646191200000|2022-03-02 03:20:00|18742.6|18738.6|18731.7|18727.7|18744.2|18740.2|18728.6|18724.6|72
1646191500000|2022-03-02 03:25:00|18730.1|18726.1|18727|18723|18733.3|18729.3|18727|18723|19
1646191800000|2022-03-02 03:30:00|18728.6|18724.6|18734.8|18730.8|18737.9|18733.9|18728.6|18724.6|24
1646192100000|2022-03-02 03:35:00|18733.3|18729.3|18764.5|18760.5|18764.5|18760.5|18733.3|18729.3|43
1646192400000|2022-03-02 03:40:00|18766.1|18762.1|18772.3|18768.3|18773.9|18769.9|18762.9|18758.9|34
1646192700000|2022-03-02 03:45:00|18766.1|18762.1|18780.1|18776.1|18780.1|18776.1|18766.1|18762.1|26
1646193000000|2022-03-02 03:50:00|18781.7|18777.7|18772.3|18768.3|18781.7|18777.7|18769.2|18765.2|43
1646193300000|2022-03-02 03:55:00|18770.8|18766.8|18772.3|18768.3|18773.9|18769.9|18767.6|18763.6|8
1646193600000|2022-03-02 04:00:00|18770.8|18766.8|18767.6|18763.6|18773.9|18769.9|18767.6|18763.6|17
1646193900000|2022-03-02 04:05:00|18769.2|18765.2|18773.9|18769.9|18777|18773|18767.6|18763.6|7
1646194200000|2022-03-02 04:10:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18767.6|18763.6|8
1646194500000|2022-03-02 04:15:00|18780.1|18776.1|18786.4|18782.4|18794.2|18790.2|18778.6|18774.6|69
1646194800000|2022-03-02 04:20:00|18784.8|18780.8|18784.8|18780.8|18792.6|18788.6|18784.8|18780.8|24
1646195100000|2022-03-02 04:25:00|18787.9|18783.9|18781.7|18777.7|18789.5|18785.5|18781.7|18777.7|21
1646195400000|2022-03-02 04:30:00|18778.6|18774.6|18766.1|18762.1|18781.7|18777.7|18766.1|18762.1|44
1646195700000|2022-03-02 04:35:00|18767.6|18763.6|18766.1|18762.1|18767.6|18763.6|18759.8|18755.8|33
1646196000000|2022-03-02 04:40:00|18767.6|18763.6|18767.6|18763.6|18769.2|18765.2|18766.1|18762.1|2
1646196300000|2022-03-02 04:45:00|18766.1|18762.1|18769.2|18765.2|18770.8|18766.8|18764.5|18760.5|18
1646196600000|2022-03-02 04:50:00|18767.6|18763.6|18758.3|18754.3|18767.6|18763.6|18756.7|18752.7|39
1646196900000|2022-03-02 04:55:00|18759.8|18755.8|18764.5|18760.5|18766.1|18762.1|18756.7|18752.7|11
1646197200000|2022-03-02 05:00:00|18762.9|18758.9|18772.3|18768.3|18778.6|18774.6|18762.9|18758.9|59
1646197500000|2022-03-02 05:05:00|18770.8|18766.8|18766.1|18762.1|18772.3|18768.3|18766.1|18762.1|27
1646197800000|2022-03-02 05:10:00|18767.6|18763.6|18770.8|18766.8|18773.9|18769.9|18759.8|18755.8|68
1646198100000|2022-03-02 05:15:00|18769.2|18765.2|18762.9|18758.9|18772.3|18768.3|18758.3|18754.3|57
1646198400000|2022-03-02 05:20:00|18766.1|18762.1|18772.3|18768.3|18772.3|18768.3|18762.9|18758.9|49
1646198700000|2022-03-02 05:25:00|18773.9|18769.9|18772.3|18768.3|18778.6|18774.6|18772.3|18768.3|60
1646199000000|2022-03-02 05:30:00|18769.2|18765.2|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|23
1646199300000|2022-03-02 05:35:00|18766.1|18762.1|18783.3|18779.3|18794.2|18790.2|18764.5|18760.5|98
1646199600000|2022-03-02 05:40:00|18781.7|18777.7|18786.4|18782.4|18791.1|18787.1|18780.1|18776.1|57
1646199900000|2022-03-02 05:45:00|18784.8|18780.8|18791.1|18787.1|18794.2|18790.2|18778.6|18774.6|44
1646200200000|2022-03-02 05:50:00|18792.6|18788.6|18802|18798|18803.6|18799.6|18787.9|18783.9|91
1646200500000|2022-03-02 05:55:00|18803.6|18799.6|18812.9|18808.9|18812.9|18808.9|18797.3|18793.3|98
1646200800000|2022-03-02 06:00:00|18816.1|18812.1|18809.8|18805.8|18816.1|18812.1|18803.6|18799.6|93
1646201100000|2022-03-02 06:05:00|18808.3|18804.3|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|69
1646201400000|2022-03-02 06:10:00|18800.4|18796.4|18798.9|18794.9|18803.6|18799.6|18797.3|18793.3|57
1646201700000|2022-03-02 06:15:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|43
1646202000000|2022-03-02 06:20:00|18797.3|18793.3|18816.1|18812.1|18816.1|18812.1|18795.8|18791.8|41
1646202300000|2022-03-02 06:25:00|18814.5|18810.5|18812.9|18808.9|18819.2|18815.2|18812.9|18808.9|43
1646202600000|2022-03-02 06:30:00|18816.1|18812.1|18816.1|18812.1|18823.9|18819.9|18812.9|18808.9|87
1646202900000|2022-03-02 06:35:00|18817.6|18813.6|18806.7|18802.7|18822.3|18818.3|18805.1|18801.1|46
1646203200000|2022-03-02 06:40:00|18805.1|18801.1|18837.9|18833.9|18837.9|18833.9|18803.6|18799.6|92
1646203500000|2022-03-02 06:45:00|18836.4|18832.4|18850.4|18846.4|18850.4|18846.4|18825.4|18821.4|137
1646203800000|2022-03-02 06:50:00|18848.9|18844.9|18836.4|18832.4|18866.1|18862.1|18831.7|18827.7|155
1646204100000|2022-03-02 06:55:00|18837.9|18833.9|18847.3|18843.3|18847.3|18843.3|18833.3|18829.3|36
1646204400000|2022-03-02 07:00:00|18845.8|18841.8|18859.8|18855.8|18866.1|18862.1|18837.9|18833.9|129
1646204700000|2022-03-02 07:05:00|18861.4|18857.4|18883.3|18879.3|18886.4|18882.4|18853.6|18849.6|173
1646205000000|2022-03-02 07:10:00|18884.8|18880.8|18887.9|18883.9|18889.5|18885.5|18862.9|18858.9|163
1646205300000|2022-03-02 07:15:00|18886.4|18882.4|18877|18873|18887.9|18883.9|18875.4|18871.4|163
1646205600000|2022-03-02 07:20:00|18875.4|18871.4|18816.1|18812.1|18878.6|18874.6|18814.5|18810.5|533
1646205900000|2022-03-02 07:25:00|18819.2|18815.2|18839.5|18835.5|18841.1|18837.1|18806.7|18802.7|368
1646206200000|2022-03-02 07:30:00|18841.1|18837.1|18825.4|18821.4|18847.3|18843.3|18822.3|18818.3|278
1646206500000|2022-03-02 07:35:00|18827|18823|18823.9|18819.9|18841.1|18837.1|18823.9|18819.9|240
1646206800000|2022-03-02 07:40:00|18825.4|18821.4|18823.9|18819.9|18833.3|18829.3|18812.9|18808.9|250
1646207100000|2022-03-02 07:45:00|18825.4|18821.4|18853.6|18849.6|18862.9|18858.9|18825.4|18821.4|378
1646207400000|2022-03-02 07:50:00|18856.7|18852.7|18875.4|18871.4|18889.5|18885.5|18850.4|18846.4|362
1646207700000|2022-03-02 07:55:00|18873.9|18869.9|18856.7|18852.7|18887.9|18883.9|18856.7|18852.7|429
1646208000000|2022-03-02 08:00:00|18859.8|18855.8|18862.9|18858.9|18869.2|18865.2|18850.4|18846.4|352
1646208300000|2022-03-02 08:05:00|18859.8|18855.8|18859.8|18855.8|18878.6|18874.6|18858.3|18854.3|184
1646208600000|2022-03-02 08:10:00|18862.9|18858.9|18837.9|18833.9|18866.1|18862.1|18834.8|18830.8|180
1646208900000|2022-03-02 08:15:00|18836.4|18832.4|18825.4|18821.4|18837.9|18833.9|18812.9|18808.9|203
1646209200000|2022-03-02 08:20:00|18827|18823|18819.2|18815.2|18831.7|18827.7|18816.1|18812.1|272
1646209500000|2022-03-02 08:25:00|18816.1|18812.1|18819.2|18815.2|18825.4|18821.4|18809.8|18805.8|485
1646209800000|2022-03-02 08:30:00|18820.8|18816.8|18800.4|18796.4|18825.4|18821.4|18797.3|18793.3|282
1646210100000|2022-03-02 08:35:00|18797.3|18793.3|18759.8|18755.8|18803.6|18799.6|18753.6|18749.6|366
1646210400000|2022-03-02 08:40:00|18756.7|18752.7|18759.8|18755.8|18773.9|18769.9|18734.8|18730.8|507
1646210700000|2022-03-02 08:45:00|18761.4|18757.4|18787.9|18783.9|18791.1|18787.1|18756.7|18752.7|253
1646211000000|2022-03-02 08:50:00|18786.4|18782.4|18819.2|18815.2|18819.2|18815.2|18781.7|18777.7|377
1646211300000|2022-03-02 08:55:00|18817.6|18813.6|18822.3|18818.3|18834.8|18830.8|18817.6|18813.6|246
1646211600000|2022-03-02 09:00:00|18823.9|18819.9|18837.9|18833.9|18844.2|18840.2|18822.3|18818.3|291
1646211900000|2022-03-02 09:05:00|18839.5|18835.5|18816.1|18812.1|18841.1|18837.1|18806.7|18802.7|166
1646212200000|2022-03-02 09:10:00|18819.2|18815.2|18825.4|18821.4|18834.8|18830.8|18817.6|18813.6|87
1646212500000|2022-03-02 09:15:00|18823.9|18819.9|18833.3|18829.3|18837.9|18833.9|18822.3|18818.3|205
1646212800000|2022-03-02 09:20:00|18831.7|18827.7|18875.4|18871.4|18875.4|18871.4|18831.7|18827.7|376
1646213100000|2022-03-02 09:25:00|18877|18873|18855.1|18851.1|18878.6|18874.6|18853.6|18849.6|245
1646213400000|2022-03-02 09:30:00|18853.6|18849.6|18816.1|18812.1|18872.3|18868.3|18803.6|18799.6|422
1646213700000|2022-03-02 09:35:00|18812.9|18808.9|18828.6|18824.6|18837.9|18833.9|18812.9|18808.9|104
1646214000000|2022-03-02 09:40:00|18830.1|18826.1|18806.7|18802.7|18839.5|18835.5|18806.7|18802.7|302
1646214300000|2022-03-02 09:45:00|18808.3|18804.3|18806.7|18802.7|18819.2|18815.2|18800.4|18796.4|205
1646214600000|2022-03-02 09:50:00|18809.8|18805.8|18819.2|18815.2|18822.3|18818.3|18800.4|18796.4|127
1646214900000|2022-03-02 09:55:00|18817.6|18813.6|18816.1|18812.1|18828.6|18824.6|18805.1|18801.1|326
1646215200000|2022-03-02 10:00:00|18812.9|18808.9|18789.5|18785.5|18812.9|18808.9|18781.7|18777.7|402
1646215500000|2022-03-02 10:05:00|18791.1|18787.1|18781.7|18777.7|18794.2|18790.2|18781.7|18777.7|123
1646215800000|2022-03-02 10:10:00|18780.1|18776.1|18770.8|18766.8|18791.1|18787.1|18769.2|18765.2|158
1646216100000|2022-03-02 10:15:00|18769.2|18765.2|18778.6|18774.6|18784.8|18780.8|18766.1|18762.1|312
1646216400000|2022-03-02 10:20:00|18780.1|18776.1|18778.6|18774.6|18781.7|18777.7|18766.1|18762.1|102
1646216700000|2022-03-02 10:25:00|18780.1|18776.1|18794.2|18790.2|18806.7|18802.7|18780.1|18776.1|175
1646217000000|2022-03-02 10:30:00|18792.6|18788.6|18794.2|18790.2|18806.7|18802.7|18787.9|18783.9|127
1646217300000|2022-03-02 10:35:00|18791.1|18787.1|18756.7|18752.7|18794.2|18790.2|18756.7|18752.7|169
1646217600000|2022-03-02 10:40:00|18758.3|18754.3|18775.4|18771.4|18778.6|18774.6|18748.9|18744.9|206
1646217900000|2022-03-02 10:45:00|18778.6|18774.6|18791.1|18787.1|18792.6|18788.6|18772.3|18768.3|129
1646218200000|2022-03-02 10:50:00|18789.5|18785.5|18806.7|18802.7|18816.1|18812.1|18783.3|18779.3|372
1646218500000|2022-03-02 10:55:00|18809.8|18805.8|18805.1|18801.1|18812.9|18808.9|18797.3|18793.3|215
1646218800000|2022-03-02 11:00:00|18803.6|18799.6|18825.4|18821.4|18837.9|18833.9|18795.8|18791.8|423
1646219100000|2022-03-02 11:05:00|18823.9|18819.9|18816.1|18812.1|18825.4|18821.4|18811.4|18807.4|144
1646219400000|2022-03-02 11:10:00|18812.9|18808.9|18781.7|18777.7|18816.1|18812.1|18775.4|18771.4|234
1646219700000|2022-03-02 11:15:00|18784.8|18780.8|18784.8|18780.8|18787.9|18783.9|18777|18773|157
1646220000000|2022-03-02 11:20:00|18783.3|18779.3|18766.1|18762.1|18789.5|18785.5|18766.1|18762.1|238
1646220300000|2022-03-02 11:25:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|207
1646220600000|2022-03-02 11:30:00|18762.9|18758.9|18753.6|18749.6|18766.1|18762.1|18744.2|18740.2|283
1646220900000|2022-03-02 11:35:00|18750.4|18746.4|18756.7|18752.7|18756.7|18752.7|18731.7|18727.7|383
1646221200000|2022-03-02 11:40:00|18758.3|18754.3|18794.2|18790.2|18797.3|18793.3|18758.3|18754.3|336
1646221500000|2022-03-02 11:45:00|18792.6|18788.6|18766.1|18762.1|18792.6|18788.6|18758.3|18754.3|516
1646221800000|2022-03-02 11:50:00|18762.9|18758.9|18769.2|18765.2|18775.4|18771.4|18762.9|18758.9|172
1646222100000|2022-03-02 11:55:00|18770.8|18766.8|18764.5|18760.5|18781.7|18777.7|18762.9|18758.9|205
1646222400000|2022-03-02 12:00:00|18762.9|18758.9|18759.8|18755.8|18775.4|18771.4|18759.8|18755.8|303
1646222700000|2022-03-02 12:05:00|18756.7|18752.7|18747.3|18743.3|18759.8|18755.8|18744.2|18740.2|148
1646223000000|2022-03-02 12:10:00|18750.4|18746.4|18761.4|18757.4|18762.9|18758.9|18748.9|18744.9|120
1646223300000|2022-03-02 12:15:00|18759.8|18755.8|18727|18723|18759.8|18755.8|18725.4|18721.4|143
1646223600000|2022-03-02 12:20:00|18728.6|18724.6|18741.1|18737.1|18744.2|18740.2|18725.4|18721.4|184
1646223900000|2022-03-02 12:25:00|18742.6|18738.6|18725.4|18721.4|18742.6|18738.6|18716.1|18712.1|220
1646224200000|2022-03-02 12:30:00|18723.9|18719.9|18741.1|18737.1|18770.8|18766.8|18722.3|18718.3|376
1646224500000|2022-03-02 12:35:00|18739.5|18735.5|18762.9|18758.9|18766.1|18762.1|18731.7|18727.7|346
1646224800000|2022-03-02 12:40:00|18756.7|18752.7|18769.2|18765.2|18775.4|18771.4|18753.6|18749.6|358
1646225100000|2022-03-02 12:45:00|18770.8|18766.8|18794.2|18790.2|18798.9|18794.9|18770.8|18766.8|477
1646225400000|2022-03-02 12:50:00|18792.6|18788.6|18802|18798|18806.7|18802.7|18784.8|18780.8|547
1646225700000|2022-03-02 12:55:00|18800.4|18796.4|18791.1|18787.1|18803.6|18799.6|18787.9|18783.9|381
1646226000000|2022-03-02 13:00:00|18792.6|18788.6|18769.2|18765.2|18800.4|18796.4|18764.5|18760.5|528
1646226300000|2022-03-02 13:05:00|18770.8|18766.8|18758.3|18754.3|18778.6|18774.6|18737.9|18733.9|931
1646226600000|2022-03-02 13:10:00|18756.7|18752.7|18745.8|18741.8|18759.8|18755.8|18728.6|18724.6|510
1646226900000|2022-03-02 13:15:00|18739.5|18735.5|18706.7|18702.7|18739.5|18735.5|18697.3|18693.3|713
1646227200000|2022-03-02 13:20:00|18716.1|18712.1|18737.9|18733.9|18753.6|18749.6|18716.1|18712.1|1003
1646227500000|2022-03-02 13:25:00|18741.1|18737.1|18750.4|18746.4|18762.9|18758.9|18739.5|18735.5|833
1646227800000|2022-03-02 13:30:00|18752|18748|18750.4|18746.4|18770.8|18766.8|18722.3|18718.3|821
1646228100000|2022-03-02 13:35:00|18752|18748|18762.9|18758.9|18766.1|18762.1|18719.2|18715.2|972
1646228400000|2022-03-02 13:40:00|18769.2|18765.2|18791.1|18787.1|18803.6|18799.6|18753.6|18749.6|750
1646228700000|2022-03-02 13:45:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18766.1|18762.1|789
1646229000000|2022-03-02 13:50:00|18791.1|18787.1|18791.1|18787.1|18806.7|18802.7|18784.8|18780.8|1130
1646229300000|2022-03-02 13:55:00|18792.6|18788.6|18697.3|18693.3|18800.4|18796.4|18697.3|18693.3|1358
1646229600000|2022-03-02 14:00:00|18700.4|18696.4|18709.8|18705.8|18725.4|18721.4|18697.3|18693.3|964
1646229900000|2022-03-02 14:05:00|18711.4|18707.4|18697.3|18693.3|18717.6|18713.6|18694.2|18690.2|555
1646230200000|2022-03-02 14:10:00|18695.8|18691.8|18709.8|18705.8|18728.6|18724.6|18686.4|18682.4|990
1646230500000|2022-03-02 14:15:00|18712.9|18708.9|18706.7|18702.7|18722.3|18718.3|18697.3|18693.3|966
1646230800000|2022-03-02 14:20:00|18709.8|18705.8|18694.2|18690.2|18712.9|18708.9|18684.8|18680.8|570
1646231100000|2022-03-02 14:25:00|18697.3|18693.3|18672.3|18668.3|18708.3|18704.3|18659.8|18655.8|982
1646231400000|2022-03-02 14:30:00|18673.9|18669.9|18669.2|18665.2|18691.1|18687.1|18666.1|18662.1|1057
1646231700000|2022-03-02 14:35:00|18666.1|18662.1|18675.4|18671.4|18686.4|18682.4|18656.7|18652.7|1280
1646232000000|2022-03-02 14:40:00|18672.3|18668.3|18659.8|18655.8|18675.4|18671.4|18656.7|18652.7|808
1646232300000|2022-03-02 14:45:00|18658.3|18654.3|18634.8|18630.8|18673.9|18669.9|18630.1|18626.1|857
1646232600000|2022-03-02 14:50:00|18633.3|18629.3|18672.3|18668.3|18675.4|18671.4|18631.7|18627.7|927
1646232900000|2022-03-02 14:55:00|18669.2|18665.2|18697.3|18693.3|18725.4|18721.4|18666.1|18662.1|1526
1646233200000|2022-03-02 15:00:00|18702|18698|18675.4|18671.4|18702|18698|18666.1|18662.1|697
1646233500000|2022-03-02 15:05:00|18677|18673|18706.7|18702.7|18716.1|18712.1|18675.4|18671.4|922
1646233800000|2022-03-02 15:10:00|18705.1|18701.1|18706.7|18702.7|18734.8|18730.8|18697.3|18693.3|754
1646234100000|2022-03-02 15:15:00|18709.8|18705.8|18684.8|18680.8|18709.8|18705.8|18684.8|18680.8|1090
1646234400000|2022-03-02 15:20:00|18681.7|18677.7|18708.3|18704.3|18712.9|18708.9|18677|18673|631
1646234700000|2022-03-02 15:25:00|18709.8|18705.8|18741.1|18737.1|18747.3|18743.3|18702|18698|884
1646235000000|2022-03-02 15:30:00|18737.9|18733.9|18669.2|18665.2|18737.9|18733.9|18653.6|18649.6|1283
1646235300000|2022-03-02 15:35:00|18666.1|18662.1|18662.9|18658.9|18672.3|18668.3|18645.8|18641.8|936
1646235600000|2022-03-02 15:40:00|18664.5|18660.5|18634.8|18630.8|18667.6|18663.6|18622.3|18618.3|983
1646235900000|2022-03-02 15:45:00|18637.9|18633.9|18647.3|18643.3|18653.6|18649.6|18622.3|18618.3|976
1646236200000|2022-03-02 15:50:00|18644.2|18640.2|18637.9|18633.9|18647.3|18643.3|18622.3|18618.3|651
1646236500000|2022-03-02 15:55:00|18641.1|18637.1|18625.4|18621.4|18644.2|18640.2|18619.2|18615.2|677
1646236800000|2022-03-02 16:00:00|18628.6|18624.6|18589.5|18585.5|18628.6|18624.6|18575.4|18571.4|1616
1646237100000|2022-03-02 16:05:00|18587.9|18583.9|18562.9|18558.9|18605.1|18601.1|18562.9|18558.9|971
1646237400000|2022-03-02 16:10:00|18559.8|18555.8|18562.9|18558.9|18581.7|18577.7|18559.8|18555.8|1054
1646237700000|2022-03-02 16:15:00|18566.1|18562.1|18578.6|18574.6|18584.8|18580.8|18559.8|18555.8|689
1646238000000|2022-03-02 16:20:00|18580.1|18576.1|18575.4|18571.4|18587.9|18583.9|18556.7|18552.7|1153
1646238300000|2022-03-02 16:25:00|18578.6|18574.6|18600.4|18596.4|18600.4|18596.4|18575.4|18571.4|1005
1646238600000|2022-03-02 16:30:00|18597.3|18593.3|18597.3|18593.3|18609.8|18605.8|18575.4|18571.4|1414
1646238900000|2022-03-02 16:35:00|18594.2|18590.2|18587.9|18583.9|18606.7|18602.7|18572.3|18568.3|741
1646239200000|2022-03-02 16:40:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18572.3|18568.3|610
1646239500000|2022-03-02 16:45:00|18591.1|18587.1|18603.6|18599.6|18606.7|18602.7|18572.3|18568.3|600
1646239800000|2022-03-02 16:50:00|18605.1|18601.1|18587.9|18583.9|18606.7|18602.7|18584.8|18580.8|597
1646240100000|2022-03-02 16:55:00|18584.8|18580.8|18587.9|18583.9|18591.1|18587.1|18578.6|18574.6|598
1646240400000|2022-03-02 17:00:00|18584.8|18580.8|18556.7|18552.7|18586.4|18582.4|18556.7|18552.7|372
1646240700000|2022-03-02 17:05:00|18558.3|18554.3|18569.2|18565.2|18575.4|18571.4|18556.7|18552.7|445
1646241000000|2022-03-02 17:10:00|18567.6|18563.6|18581.7|18577.7|18584.8|18580.8|18556.7|18552.7|435
1646241300000|2022-03-02 17:15:00|18584.8|18580.8|18587.9|18583.9|18587.9|18583.9|18575.4|18571.4|373
1646241600000|2022-03-02 17:20:00|18591.1|18587.1|18569.2|18565.2|18594.2|18590.2|18559.8|18555.8|948
1646241900000|2022-03-02 17:25:00|18570.8|18566.8|18594.2|18590.2|18606.7|18602.7|18566.1|18562.1|638
1646242200000|2022-03-02 17:30:00|18591.1|18587.1|18581.7|18577.7|18597.3|18593.3|18581.7|18577.7|565
1646242500000|2022-03-02 17:35:00|18580.1|18576.1|18578.6|18574.6|18584.8|18580.8|18569.2|18565.2|295
1646242800000|2022-03-02 17:40:00|18580.1|18576.1|18562.9|18558.9|18589.5|18585.5|18561.4|18557.4|584
1646243100000|2022-03-02 17:45:00|18566.1|18562.1|18572.3|18568.3|18578.6|18574.6|18562.9|18558.9|364
1646243400000|2022-03-02 17:50:00|18569.2|18565.2|18566.1|18562.1|18578.6|18574.6|18562.9|18558.9|700
1646243700000|2022-03-02 17:55:00|18564.5|18560.5|18544.2|18540.2|18566.1|18562.1|18534.8|18530.8|981
1646244000000|2022-03-02 18:00:00|18542.6|18538.6|18559.8|18555.8|18562.9|18558.9|18541.1|18537.1|324
1646244300000|2022-03-02 18:05:00|18562.9|18558.9|18556.7|18552.7|18566.1|18562.1|18553.6|18549.6|333
1646244600000|2022-03-02 18:10:00|18558.3|18554.3|18537.9|18533.9|18559.8|18555.8|18537.9|18533.9|234
1646244900000|2022-03-02 18:15:00|18534.8|18530.8|18528.6|18524.6|18537.9|18533.9|18522.3|18518.3|384
1646245200000|2022-03-02 18:20:00|18527|18523|18519.2|18515.2|18528.6|18524.6|18516.1|18512.1|415
1646245500000|2022-03-02 18:25:00|18520.8|18516.8|18519.2|18515.2|18528.6|18524.6|18516.1|18512.1|411
1646245800000|2022-03-02 18:30:00|18522.3|18518.3|18528.6|18524.6|18528.6|18524.6|18512.9|18508.9|458
1646246100000|2022-03-02 18:35:00|18525.4|18521.4|18522.3|18518.3|18534.8|18530.8|18522.3|18518.3|148
1646246400000|2022-03-02 18:40:00|18525.4|18521.4|18516.1|18512.1|18531.7|18527.7|18512.9|18508.9|402
1646246700000|2022-03-02 18:45:00|18514.5|18510.5|18478.6|18474.6|18516.1|18512.1|18475.4|18471.4|1011
1646247000000|2022-03-02 18:50:00|18475.4|18471.4|18459.8|18455.8|18481.7|18477.7|18459.8|18455.8|960
1646247300000|2022-03-02 18:55:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|637
1646247600000|2022-03-02 19:00:00|18467.6|18463.6|18462.9|18458.9|18475.4|18471.4|18462.9|18458.9|344
1646247900000|2022-03-02 19:05:00|18461.4|18457.4|18444.2|18440.2|18466.1|18462.1|18444.2|18440.2|577
1646248200000|2022-03-02 19:10:00|18442.6|18438.6|18447.3|18443.3|18456.7|18452.7|18441.1|18437.1|711
1646248500000|2022-03-02 19:15:00|18444.2|18440.2|18425.4|18421.4|18445.8|18441.8|18422.3|18418.3|902
1646248800000|2022-03-02 19:20:00|18428.6|18424.6|18459.8|18455.8|18462.9|18458.9|18428.6|18424.6|404
1646249100000|2022-03-02 19:25:00|18462.9|18458.9|18459.8|18455.8|18472.3|18468.3|18456.7|18452.7|639
1646249400000|2022-03-02 19:30:00|18458.3|18454.3|18459.8|18455.8|18462.9|18458.9|18441.1|18437.1|904
1646249700000|2022-03-02 19:35:00|18461.4|18457.4|18453.6|18449.6|18466.1|18462.1|18448.9|18444.9|359
1646250000000|2022-03-02 19:40:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18441.1|18437.1|416
1646250300000|2022-03-02 19:45:00|18455.1|18451.1|18425.4|18421.4|18466.1|18462.1|18425.4|18421.4|1061
1646250600000|2022-03-02 19:50:00|18422.3|18418.3|18428.6|18424.6|18431.7|18427.7|18416.1|18412.1|834
1646250900000|2022-03-02 19:55:00|18434.8|18430.8|18422.3|18418.3|18453.6|18449.6|18409.8|18405.8|1709
1646251200000|2022-03-02 20:00:00|18423.9|18419.9|18425.4|18421.4|18428.6|18424.6|18412.9|18408.9|885
1646251500000|2022-03-02 20:05:00|18422.3|18418.3|18431.7|18427.7|18437.9|18433.9|18417.6|18413.6|362
1646251800000|2022-03-02 20:10:00|18428.6|18424.6|18442.6|18438.6|18453.6|18449.6|18428.6|18424.6|263
1646252100000|2022-03-02 20:15:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|332
1646252400000|2022-03-02 20:20:00|18445.8|18441.8|18422.3|18418.3|18447.3|18443.3|18422.3|18418.3|379
1646252700000|2022-03-02 20:25:00|18420.8|18416.8|18412.9|18408.9|18433.3|18429.3|18409.8|18405.8|394
1646253000000|2022-03-02 20:30:00|18411.4|18407.4|18387.9|18383.9|18412.9|18408.9|18369.2|18365.2|1053
1646253300000|2022-03-02 20:35:00|18384.8|18380.8|18359.8|18355.8|18387.9|18383.9|18359.8|18355.8|865
1646253600000|2022-03-02 20:40:00|18362.9|18358.9|18322.3|18318.3|18366.1|18362.1|18316.1|18312.1|1802
1646253900000|2022-03-02 20:45:00|18319.2|18315.2|18323.9|18319.9|18341.1|18337.1|18303.6|18299.6|1823
1646254200000|2022-03-02 20:50:00|18322.3|18318.3|18341.1|18337.1|18356.7|18352.7|18322.3|18318.3|1617
1646254500000|2022-03-02 20:55:00|18339.5|18335.5|18219.2|18215.2|18344.2|18340.2|18211.4|18207.4|4805
1646254800000|2022-03-02 21:00:00|18216.1|18212.1|18239.5|18235.5|18262.9|18258.9|18212.9|18208.9|2031
1646255100000|2022-03-02 21:05:00|18237.9|18233.9|18247.3|18243.3|18272.3|18268.3|18231.7|18227.7|1218
1646255400000|2022-03-02 21:10:00|18248.9|18244.9|18281.7|18277.7|18281.7|18277.7|18247.3|18243.3|610
1646255700000|2022-03-02 21:15:00|18280.1|18276.1|18294.2|18290.2|18294.2|18290.2|18280.1|18276.1|287
1646256000000|2022-03-02 21:20:00|18291.1|18287.1|18303.6|18299.6|18306.7|18302.7|18287.9|18283.9|517
1646256300000|2022-03-02 21:25:00|18306.7|18302.7|18328.6|18324.6|18328.6|18324.6|18306.7|18302.7|409
1646256600000|2022-03-02 21:30:00|18327|18323|18337.9|18333.9|18337.9|18333.9|18311.4|18307.4|462
1646256900000|2022-03-02 21:35:00|18334.8|18330.8|18347.3|18343.3|18350.4|18346.4|18322.3|18318.3|719
1646257200000|2022-03-02 21:40:00|18341.1|18337.1|18342.6|18338.6|18347.3|18343.3|18334.8|18330.8|364
1646257500000|2022-03-02 21:45:00|18341.1|18337.1|18322.3|18318.3|18348.9|18344.9|18320.8|18316.8|342
1646257800000|2022-03-02 21:50:00|18325.4|18321.4|18328.6|18324.6|18342.6|18338.6|18325.4|18321.4|269
1646258100000|2022-03-02 21:55:00|18331.7|18327.7|18345.8|18341.8|18347.3|18343.3|18327|18323|282
1646262000000|2022-03-02 23:00:00|18362.9|18358.9|18373.9|18369.9|18381.7|18377.7|18362.9|18358.9|166
1646262300000|2022-03-02 23:05:00|18375.4|18371.4|18380.1|18376.1|18386.4|18382.4|18370.8|18366.8|56
1646262600000|2022-03-02 23:10:00|18381.7|18377.7|18384.8|18380.8|18387.9|18383.9|18380.1|18376.1|48
1646262900000|2022-03-02 23:15:00|18383.3|18379.3|18397.3|18393.3|18400.4|18396.4|18381.7|18377.7|187
1646263200000|2022-03-02 23:20:00|18400.4|18396.4|18402|18398|18409.8|18405.8|18392.6|18388.6|151
1646263500000|2022-03-02 23:25:00|18403.6|18399.6|18405.1|18401.1|18409.8|18405.8|18403.6|18399.6|52
1646263800000|2022-03-02 23:30:00|18403.6|18399.6|18412.9|18408.9|18416.1|18412.1|18403.6|18399.6|99
1646264100000|2022-03-02 23:35:00|18414.5|18410.5|18414.5|18410.5|18416.1|18412.1|18408.3|18404.3|60
1646264400000|2022-03-02 23:40:00|18416.1|18412.1|18408.3|18404.3|18420.8|18416.8|18406.7|18402.7|154
1646264700000|2022-03-02 23:45:00|18409.8|18405.8|18416.1|18412.1|18416.1|18412.1|18405.1|18401.1|150
1646265000000|2022-03-02 23:50:00|18414.5|18410.5|18417.6|18413.6|18422.3|18418.3|18412.9|18408.9|65
1646265300000|2022-03-02 23:55:00|18416.1|18412.1|18416.1|18412.1|18417.6|18413.6|18409.8|18405.8|96
1646265600000|2022-03-03 00:00:00|18417.6|18413.6|18428.6|18424.6|18444.2|18440.2|18417.6|18413.6|226
1646265900000|2022-03-03 00:05:00|18430.1|18426.1|18433.3|18429.3|18437.9|18433.9|18430.1|18426.1|112
1646266200000|2022-03-03 00:10:00|18434.8|18430.8|18433.3|18429.3|18441.1|18437.1|18431.7|18427.7|58
1646266500000|2022-03-03 00:15:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|107
1646266800000|2022-03-03 00:20:00|18423.9|18419.9|18422.3|18418.3|18428.6|18424.6|18416.1|18412.1|72
1646267100000|2022-03-03 00:25:00|18423.9|18419.9|18425.4|18421.4|18428.6|18424.6|18412.9|18408.9|99
1646267400000|2022-03-03 00:30:00|18422.3|18418.3|18433.3|18429.3|18434.8|18430.8|18420.8|18416.8|81
1646267700000|2022-03-03 00:35:00|18434.8|18430.8|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|55
1646268000000|2022-03-03 00:40:00|18428.6|18424.6|18441.1|18437.1|18441.1|18437.1|18425.4|18421.4|46
1646268300000|2022-03-03 00:45:00|18437.9|18433.9|18434.8|18430.8|18447.3|18443.3|18433.3|18429.3|134
1646268600000|2022-03-03 00:50:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|24
1646268900000|2022-03-03 00:55:00|18423.9|18419.9|18425.4|18421.4|18428.6|18424.6|18419.2|18415.2|66
1646269200000|2022-03-03 01:00:00|18423.9|18419.9|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|39
1646269500000|2022-03-03 01:05:00|18425.4|18421.4|18441.1|18437.1|18441.1|18437.1|18425.4|18421.4|69
1646269800000|2022-03-03 01:10:00|18439.5|18435.5|18442.6|18438.6|18450.4|18446.4|18439.5|18435.5|101
1646270100000|2022-03-03 01:15:00|18444.2|18440.2|18452|18448|18453.6|18449.6|18441.1|18437.1|54
1646270400000|2022-03-03 01:20:00|18453.6|18449.6|18466.1|18462.1|18466.1|18462.1|18453.6|18449.6|127
1646270700000|2022-03-03 01:25:00|18467.6|18463.6|18453.6|18449.6|18469.2|18465.2|18453.6|18449.6|108
1646271000000|2022-03-03 01:30:00|18455.1|18451.1|18452|18448|18459.8|18455.8|18450.4|18446.4|62
1646271300000|2022-03-03 01:35:00|18450.4|18446.4|18447.3|18443.3|18455.1|18451.1|18444.2|18440.2|59
1646271600000|2022-03-03 01:40:00|18445.8|18441.8|18423.9|18419.9|18445.8|18441.8|18422.3|18418.3|80
1646271900000|2022-03-03 01:45:00|18425.4|18421.4|18417.6|18413.6|18427|18423|18412.9|18408.9|54
1646272200000|2022-03-03 01:50:00|18416.1|18412.1|18406.7|18402.7|18419.2|18415.2|18406.7|18402.7|58
1646272500000|2022-03-03 01:55:00|18408.3|18404.3|18405.1|18401.1|18412.9|18408.9|18400.4|18396.4|33
1646272800000|2022-03-03 02:00:00|18403.6|18399.6|18419.2|18415.2|18420.8|18416.8|18403.6|18399.6|31
1646273100000|2022-03-03 02:05:00|18420.8|18416.8|18406.7|18402.7|18420.8|18416.8|18406.7|18402.7|39
1646273400000|2022-03-03 02:10:00|18408.3|18404.3|18402|18398|18408.3|18404.3|18397.3|18393.3|52
1646273700000|2022-03-03 02:15:00|18403.6|18399.6|18398.9|18394.9|18409.8|18405.8|18397.3|18393.3|49
1646274000000|2022-03-03 02:20:00|18397.3|18393.3|18397.3|18393.3|18400.4|18396.4|18394.2|18390.2|6
1646274300000|2022-03-03 02:25:00|18398.9|18394.9|18394.2|18390.2|18406.7|18402.7|18391.1|18387.1|59
1646274600000|2022-03-03 02:30:00|18392.6|18388.6|18377|18373|18392.6|18388.6|18375.4|18371.4|47
1646274900000|2022-03-03 02:35:00|18375.4|18371.4|18369.2|18365.2|18377|18373|18361.4|18357.4|63
1646275200000|2022-03-03 02:40:00|18367.6|18363.6|18364.5|18360.5|18367.6|18363.6|18356.7|18352.7|73
1646275500000|2022-03-03 02:45:00|18362.9|18358.9|18348.9|18344.9|18366.1|18362.1|18347.3|18343.3|78
1646275800000|2022-03-03 02:50:00|18347.3|18343.3|18358.3|18354.3|18358.3|18354.3|18347.3|18343.3|12
1646276100000|2022-03-03 02:55:00|18356.7|18352.7|18366.1|18362.1|18366.1|18362.1|18353.6|18349.6|41
1646276400000|2022-03-03 03:00:00|18364.5|18360.5|18369.2|18365.2|18372.3|18368.3|18362.9|18358.9|28
1646276700000|2022-03-03 03:05:00|18370.8|18366.8|18369.2|18365.2|18380.1|18376.1|18369.2|18365.2|21
1646277000000|2022-03-03 03:10:00|18370.8|18366.8|18380.1|18376.1|18381.7|18377.7|18370.8|18366.8|34
1646277300000|2022-03-03 03:15:00|18381.7|18377.7|18386.4|18382.4|18392.6|18388.6|18381.7|18377.7|50
1646277600000|2022-03-03 03:20:00|18384.8|18380.8|18386.4|18382.4|18389.5|18385.5|18383.3|18379.3|11
1646277900000|2022-03-03 03:25:00|18384.8|18380.8|18392.6|18388.6|18394.2|18390.2|18384.8|18380.8|22
1646278200000|2022-03-03 03:30:00|18391.1|18387.1|18392.6|18388.6|18395.8|18391.8|18387.9|18383.9|26
1646278500000|2022-03-03 03:35:00|18394.2|18390.2|18389.5|18385.5|18397.3|18393.3|18387.9|18383.9|24
1646278800000|2022-03-03 03:40:00|18387.9|18383.9|18377|18373|18387.9|18383.9|18375.4|18371.4|16
1646279100000|2022-03-03 03:45:00|18375.4|18371.4|18378.6|18374.6|18381.7|18377.7|18372.3|18368.3|15
1646279400000|2022-03-03 03:50:00|18377|18373|18377|18373|18380.1|18376.1|18372.3|18368.3|13
1646279700000|2022-03-03 03:55:00|18375.4|18371.4|18377|18373|18378.6|18374.6|18373.9|18369.9|23
1646280000000|2022-03-03 04:00:00|18378.6|18374.6|18380.1|18376.1|18381.7|18377.7|18375.4|18371.4|22
1646280300000|2022-03-03 04:05:00|18378.6|18374.6|18370.8|18366.8|18384.8|18380.8|18370.8|18366.8|56
1646280600000|2022-03-03 04:10:00|18369.2|18365.2|18375.4|18371.4|18380.1|18376.1|18369.2|18365.2|82
1646280900000|2022-03-03 04:15:00|18373.9|18369.9|18378.6|18374.6|18378.6|18374.6|18372.3|18368.3|5
1646281200000|2022-03-03 04:20:00|18377|18373|18367.6|18363.6|18377|18373|18367.6|18363.6|9
1646281500000|2022-03-03 04:25:00|18366.1|18362.1|18364.5|18360.5|18369.2|18365.2|18364.5|18360.5|9
1646281800000|2022-03-03 04:30:00|18366.1|18362.1|18367.6|18363.6|18372.3|18368.3|18362.9|18358.9|33
1646282100000|2022-03-03 04:35:00|18369.2|18365.2|18366.1|18362.1|18375.4|18371.4|18366.1|18362.1|20
1646282400000|2022-03-03 04:40:00|18362.9|18358.9|18359.8|18355.8|18366.1|18362.1|18358.3|18354.3|25
1646282700000|2022-03-03 04:45:00|18358.3|18354.3|18356.7|18352.7|18362.9|18358.9|18355.1|18351.1|32
1646283000000|2022-03-03 04:50:00|18358.3|18354.3|18358.3|18354.3|18359.8|18355.8|18355.1|18351.1|8
1646283300000|2022-03-03 04:55:00|18356.7|18352.7|18361.4|18357.4|18362.9|18358.9|18356.7|18352.7|14
1646283600000|2022-03-03 05:00:00|18362.9|18358.9|18366.1|18362.1|18369.2|18365.2|18362.9|18358.9|36
1646283900000|2022-03-03 05:05:00|18364.5|18360.5|18369.2|18365.2|18369.2|18365.2|18364.5|18360.5|11
1646284200000|2022-03-03 05:10:00|18370.8|18366.8|18364.5|18360.5|18372.3|18368.3|18362.9|18358.9|156
1646284500000|2022-03-03 05:15:00|18362.9|18358.9|18367.6|18363.6|18372.3|18368.3|18362.9|18358.9|37
1646284800000|2022-03-03 05:20:00|18366.1|18362.1|18364.5|18360.5|18366.1|18362.1|18361.4|18357.4|49
1646285100000|2022-03-03 05:25:00|18362.9|18358.9|18373.9|18369.9|18373.9|18369.9|18361.4|18357.4|72
1646285400000|2022-03-03 05:30:00|18372.3|18368.3|18375.4|18371.4|18383.3|18379.3|18372.3|18368.3|133
1646285700000|2022-03-03 05:35:00|18372.3|18368.3|18378.6|18374.6|18380.1|18376.1|18372.3|18368.3|16
1646286000000|2022-03-03 05:40:00|18380.1|18376.1|18383.3|18379.3|18384.8|18380.8|18380.1|18376.1|9
1646286300000|2022-03-03 05:45:00|18384.8|18380.8|18386.4|18382.4|18392.6|18388.6|18384.8|18380.8|51
1646286600000|2022-03-03 05:50:00|18384.8|18380.8|18389.5|18385.5|18394.2|18390.2|18384.8|18380.8|46
1646286900000|2022-03-03 05:55:00|18387.9|18383.9|18384.8|18380.8|18391.1|18387.1|18384.8|18380.8|13
1646287200000|2022-03-03 06:00:00|18387.9|18383.9|18377|18373|18387.9|18383.9|18375.4|18371.4|30
1646287500000|2022-03-03 06:05:00|18378.6|18374.6|18384.8|18380.8|18384.8|18380.8|18377|18373|17
1646287800000|2022-03-03 06:10:00|18383.3|18379.3|18378.6|18374.6|18383.3|18379.3|18378.6|18374.6|9
1646288100000|2022-03-03 06:15:00|18381.7|18377.7|18386.4|18382.4|18387.9|18383.9|18381.7|18377.7|79
1646288400000|2022-03-03 06:20:00|18387.9|18383.9|18386.4|18382.4|18389.5|18385.5|18386.4|18382.4|12
1646288700000|2022-03-03 06:25:00|18384.8|18380.8|18394.2|18390.2|18394.2|18390.2|18383.3|18379.3|23
1646289000000|2022-03-03 06:30:00|18392.6|18388.6|18394.2|18390.2|18397.3|18393.3|18391.1|18387.1|31
1646289300000|2022-03-03 06:35:00|18392.6|18388.6|18387.9|18383.9|18394.2|18390.2|18386.4|18382.4|29
1646289600000|2022-03-03 06:40:00|18386.4|18382.4|18389.5|18385.5|18394.2|18390.2|18384.8|18380.8|50
1646289900000|2022-03-03 06:45:00|18387.9|18383.9|18389.5|18385.5|18402|18398|18387.9|18383.9|149
1646290200000|2022-03-03 06:50:00|18387.9|18383.9|18375.4|18371.4|18387.9|18383.9|18373.9|18369.9|101
1646290500000|2022-03-03 06:55:00|18377|18373|18373.9|18369.9|18380.1|18376.1|18372.3|18368.3|60
1646290800000|2022-03-03 07:00:00|18372.3|18368.3|18383.3|18379.3|18391.1|18387.1|18372.3|18368.3|125
1646291100000|2022-03-03 07:05:00|18384.8|18380.8|18384.8|18380.8|18394.2|18390.2|18377|18373|55
1646291400000|2022-03-03 07:10:00|18381.7|18377.7|18366.1|18362.1|18386.4|18382.4|18366.1|18362.1|103
1646291700000|2022-03-03 07:15:00|18367.6|18363.6|18381.7|18377.7|18381.7|18377.7|18366.1|18362.1|137
1646292000000|2022-03-03 07:20:00|18383.3|18379.3|18378.6|18374.6|18384.8|18380.8|18372.3|18368.3|61
1646292300000|2022-03-03 07:25:00|18375.4|18371.4|18375.4|18371.4|18381.7|18377.7|18372.3|18368.3|23
1646292600000|2022-03-03 07:30:00|18377|18373|18387.9|18383.9|18387.9|18383.9|18377|18373|113
1646292900000|2022-03-03 07:35:00|18386.4|18382.4|18375.4|18371.4|18394.2|18390.2|18375.4|18371.4|121
1646293200000|2022-03-03 07:40:00|18372.3|18368.3|18394.2|18390.2|18397.3|18393.3|18372.3|18368.3|133
1646293500000|2022-03-03 07:45:00|18392.6|18388.6|18411.4|18407.4|18412.9|18408.9|18391.1|18387.1|199
1646293800000|2022-03-03 07:50:00|18409.8|18405.8|18405.1|18401.1|18416.1|18412.1|18400.4|18396.4|213
1646294100000|2022-03-03 07:55:00|18406.7|18402.7|18372.3|18368.3|18408.3|18404.3|18370.8|18366.8|168
1646294400000|2022-03-03 08:00:00|18373.9|18369.9|18364.5|18360.5|18383.3|18379.3|18359.8|18355.8|264
1646294700000|2022-03-03 08:05:00|18362.9|18358.9|18353.6|18349.6|18369.2|18365.2|18344.2|18340.2|269
1646295000000|2022-03-03 08:10:00|18352|18348|18341.1|18337.1|18352|18348|18333.3|18329.3|387
1646295300000|2022-03-03 08:15:00|18337.9|18333.9|18359.8|18355.8|18362.9|18358.9|18334.8|18330.8|219
1646295600000|2022-03-03 08:20:00|18358.3|18354.3|18344.2|18340.2|18359.8|18355.8|18341.1|18337.1|145
1646295900000|2022-03-03 08:25:00|18342.6|18338.6|18325.4|18321.4|18344.2|18340.2|18320.8|18316.8|333
1646296200000|2022-03-03 08:30:00|18327|18323|18323.9|18319.9|18334.8|18330.8|18322.3|18318.3|412
1646296500000|2022-03-03 08:35:00|18322.3|18318.3|18366.1|18362.1|18369.2|18365.2|18322.3|18318.3|383
1646296800000|2022-03-03 08:40:00|18364.5|18360.5|18372.3|18368.3|18383.3|18379.3|18359.8|18355.8|176
1646297100000|2022-03-03 08:45:00|18375.4|18371.4|18383.3|18379.3|18384.8|18380.8|18366.1|18362.1|115
1646297400000|2022-03-03 08:50:00|18384.8|18380.8|18369.2|18365.2|18384.8|18380.8|18356.7|18352.7|180
1646297700000|2022-03-03 08:55:00|18367.6|18363.6|18375.4|18371.4|18378.6|18374.6|18364.5|18360.5|87
1646298000000|2022-03-03 09:00:00|18373.9|18369.9|18359.8|18355.8|18378.6|18374.6|18356.7|18352.7|167
1646298300000|2022-03-03 09:05:00|18358.3|18354.3|18362.9|18358.9|18362.9|18358.9|18344.2|18340.2|145
1646298600000|2022-03-03 09:10:00|18366.1|18362.1|18384.8|18380.8|18387.9|18383.9|18366.1|18362.1|143
1646298900000|2022-03-03 09:15:00|18386.4|18382.4|18394.2|18390.2|18394.2|18390.2|18375.4|18371.4|139
1646299200000|2022-03-03 09:20:00|18392.6|18388.6|18375.4|18371.4|18397.3|18393.3|18373.9|18369.9|125
1646299500000|2022-03-03 09:25:00|18372.3|18368.3|18366.1|18362.1|18373.9|18369.9|18359.8|18355.8|149
1646299800000|2022-03-03 09:30:00|18369.2|18365.2|18361.4|18357.4|18369.2|18365.2|18359.8|18355.8|136
1646300100000|2022-03-03 09:35:00|18362.9|18358.9|18350.4|18346.4|18364.5|18360.5|18350.4|18346.4|114
1646300400000|2022-03-03 09:40:00|18352|18348|18356.7|18352.7|18359.8|18355.8|18347.3|18343.3|116
1646300700000|2022-03-03 09:45:00|18355.1|18351.1|18337.9|18333.9|18356.7|18352.7|18334.8|18330.8|151
1646301000000|2022-03-03 09:50:00|18336.4|18332.4|18344.2|18340.2|18355.1|18351.1|18331.7|18327.7|174
1646301300000|2022-03-03 09:55:00|18347.3|18343.3|18353.6|18349.6|18362.9|18358.9|18344.2|18340.2|266
1646301600000|2022-03-03 10:00:00|18352|18348|18359.8|18355.8|18362.9|18358.9|18352|18348|160
1646301900000|2022-03-03 10:05:00|18361.4|18357.4|18350.4|18346.4|18372.3|18368.3|18350.4|18346.4|177
1646302200000|2022-03-03 10:10:00|18348.9|18344.9|18350.4|18346.4|18362.9|18358.9|18347.3|18343.3|196
1646302500000|2022-03-03 10:15:00|18352|18348|18337.9|18333.9|18361.4|18357.4|18337.9|18333.9|201
1646302800000|2022-03-03 10:20:00|18339.5|18335.5|18353.6|18349.6|18356.7|18352.7|18339.5|18335.5|295
1646303100000|2022-03-03 10:25:00|18350.4|18346.4|18361.4|18357.4|18362.9|18358.9|18341.1|18337.1|208
1646303400000|2022-03-03 10:30:00|18359.8|18355.8|18364.5|18360.5|18372.3|18368.3|18359.8|18355.8|103
1646303700000|2022-03-03 10:35:00|18366.1|18362.1|18364.5|18360.5|18373.9|18369.9|18362.9|18358.9|218
1646304000000|2022-03-03 10:40:00|18362.9|18358.9|18384.8|18380.8|18394.2|18390.2|18362.9|18358.9|304
1646304300000|2022-03-03 10:45:00|18387.9|18383.9|18397.3|18393.3|18397.3|18393.3|18381.7|18377.7|324
1646304600000|2022-03-03 10:50:00|18400.4|18396.4|18406.7|18402.7|18411.4|18407.4|18400.4|18396.4|423
1646304900000|2022-03-03 10:55:00|18408.3|18404.3|18406.7|18402.7|18428.6|18424.6|18406.7|18402.7|282
1646305200000|2022-03-03 11:00:00|18408.3|18404.3|18397.3|18393.3|18416.1|18412.1|18397.3|18393.3|390
1646305500000|2022-03-03 11:05:00|18398.9|18394.9|18409.8|18405.8|18409.8|18405.8|18394.2|18390.2|354
1646305800000|2022-03-03 11:10:00|18411.4|18407.4|18419.2|18415.2|18422.3|18418.3|18408.3|18404.3|304
1646306100000|2022-03-03 11:15:00|18417.6|18413.6|18428.6|18424.6|18431.7|18427.7|18411.4|18407.4|205
1646306400000|2022-03-03 11:20:00|18430.1|18426.1|18436.4|18432.4|18436.4|18432.4|18422.3|18418.3|180
1646306700000|2022-03-03 11:25:00|18437.9|18433.9|18419.2|18415.2|18441.1|18437.1|18416.1|18412.1|278
1646307000000|2022-03-03 11:30:00|18416.1|18412.1|18425.4|18421.4|18437.9|18433.9|18412.9|18408.9|219
1646307300000|2022-03-03 11:35:00|18422.3|18418.3|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|287
1646307600000|2022-03-03 11:40:00|18420.8|18416.8|18412.9|18408.9|18425.4|18421.4|18409.8|18405.8|178
1646307900000|2022-03-03 11:45:00|18414.5|18410.5|18412.9|18408.9|18414.5|18410.5|18400.4|18396.4|153
1646308200000|2022-03-03 11:50:00|18416.1|18412.1|18417.6|18413.6|18422.3|18418.3|18412.9|18408.9|179
1646308500000|2022-03-03 11:55:00|18419.2|18415.2|18412.9|18408.9|18422.3|18418.3|18412.9|18408.9|206
1646308800000|2022-03-03 12:00:00|18414.5|18410.5|18416.1|18412.1|18425.4|18421.4|18414.5|18410.5|162
1646309100000|2022-03-03 12:05:00|18412.9|18408.9|18397.3|18393.3|18416.1|18412.1|18391.1|18387.1|337
1646309400000|2022-03-03 12:10:00|18398.9|18394.9|18416.1|18412.1|18416.1|18412.1|18398.9|18394.9|115
1646309700000|2022-03-03 12:15:00|18417.6|18413.6|18409.8|18405.8|18428.6|18424.6|18403.6|18399.6|337
1646310000000|2022-03-03 12:20:00|18406.7|18402.7|18398.9|18394.9|18409.8|18405.8|18394.2|18390.2|274
1646310300000|2022-03-03 12:25:00|18397.3|18393.3|18412.9|18408.9|18412.9|18408.9|18394.2|18390.2|98
1646310600000|2022-03-03 12:30:00|18414.5|18410.5|18394.2|18390.2|18416.1|18412.1|18387.9|18383.9|273
1646310900000|2022-03-03 12:35:00|18395.8|18391.8|18369.2|18365.2|18397.3|18393.3|18366.1|18362.1|325
1646311200000|2022-03-03 12:40:00|18367.6|18363.6|18356.7|18352.7|18372.3|18368.3|18353.6|18349.6|526
1646311500000|2022-03-03 12:45:00|18359.8|18355.8|18355.1|18351.1|18366.1|18362.1|18352|18348|490
1646311800000|2022-03-03 12:50:00|18356.7|18352.7|18362.9|18358.9|18375.4|18371.4|18353.6|18349.6|183
1646312100000|2022-03-03 12:55:00|18366.1|18362.1|18378.6|18374.6|18384.8|18380.8|18366.1|18362.1|275
1646312400000|2022-03-03 13:00:00|18381.7|18377.7|18431.7|18427.7|18442.6|18438.6|18378.6|18374.6|652
1646312700000|2022-03-03 13:05:00|18428.6|18424.6|18394.2|18390.2|18433.3|18429.3|18387.9|18383.9|632
1646313000000|2022-03-03 13:10:00|18391.1|18387.1|18414.5|18410.5|18423.9|18419.9|18391.1|18387.1|314
1646313300000|2022-03-03 13:15:00|18416.1|18412.1|18422.3|18418.3|18425.4|18421.4|18409.8|18405.8|643
1646313600000|2022-03-03 13:20:00|18423.9|18419.9|18444.2|18440.2|18447.3|18443.3|18423.9|18419.9|815
1646313900000|2022-03-03 13:25:00|18439.5|18435.5|18420.8|18416.8|18459.8|18455.8|18420.8|18416.8|806
1646314200000|2022-03-03 13:30:00|18422.3|18418.3|18416.1|18412.1|18425.4|18421.4|18403.6|18399.6|903
1646314500000|2022-03-03 13:35:00|18417.6|18413.6|18416.1|18412.1|18425.4|18421.4|18409.8|18405.8|467
1646314800000|2022-03-03 13:40:00|18414.5|18410.5|18412.9|18408.9|18416.1|18412.1|18378.6|18374.6|1079
1646315100000|2022-03-03 13:45:00|18416.1|18412.1|18411.4|18407.4|18416.1|18412.1|18397.3|18393.3|499
1646315400000|2022-03-03 13:50:00|18412.9|18408.9|18384.8|18380.8|18419.2|18415.2|18375.4|18371.4|733
1646315700000|2022-03-03 13:55:00|18383.3|18379.3|18392.6|18388.6|18397.3|18393.3|18362.9|18358.9|674
1646316000000|2022-03-03 14:00:00|18394.2|18390.2|18372.3|18368.3|18395.8|18391.8|18356.7|18352.7|979
1646316300000|2022-03-03 14:05:00|18373.9|18369.9|18373.9|18369.9|18386.4|18382.4|18339.5|18335.5|1317
1646316600000|2022-03-03 14:10:00|18375.4|18371.4|18350.4|18346.4|18394.2|18390.2|18341.1|18337.1|789
1646316900000|2022-03-03 14:15:00|18344.2|18340.2|18356.7|18352.7|18369.2|18365.2|18341.1|18337.1|516
1646317200000|2022-03-03 14:20:00|18355.1|18351.1|18389.5|18385.5|18392.6|18388.6|18352|18348|588
1646317500000|2022-03-03 14:25:00|18387.9|18383.9|18372.3|18368.3|18387.9|18383.9|18359.8|18355.8|689
1646317800000|2022-03-03 14:30:00|18373.9|18369.9|18359.8|18355.8|18384.8|18380.8|18353.6|18349.6|706
1646318100000|2022-03-03 14:35:00|18362.9|18358.9|18369.2|18365.2|18373.9|18369.9|18356.7|18352.7|822
1646318400000|2022-03-03 14:40:00|18372.3|18368.3|18314.5|18310.5|18372.3|18368.3|18314.5|18310.5|1014
1646318700000|2022-03-03 14:45:00|18312.9|18308.9|18342.6|18338.6|18347.3|18343.3|18308.3|18304.3|704
1646319000000|2022-03-03 14:50:00|18341.1|18337.1|18334.8|18330.8|18344.2|18340.2|18311.4|18307.4|712
1646319300000|2022-03-03 14:55:00|18337.9|18333.9|18328.6|18324.6|18344.2|18340.2|18325.4|18321.4|535
1646319600000|2022-03-03 15:00:00|18334.8|18330.8|18381.7|18377.7|18383.3|18379.3|18327|18323|858
1646319900000|2022-03-03 15:05:00|18378.6|18374.6|18384.8|18380.8|18397.3|18393.3|18375.4|18371.4|647
1646320200000|2022-03-03 15:10:00|18381.7|18377.7|18394.2|18390.2|18403.6|18399.6|18369.2|18365.2|771
1646320500000|2022-03-03 15:15:00|18395.8|18391.8|18350.4|18346.4|18400.4|18396.4|18347.3|18343.3|1036
1646320800000|2022-03-03 15:20:00|18353.6|18349.6|18384.8|18380.8|18384.8|18380.8|18347.3|18343.3|844
1646321100000|2022-03-03 15:25:00|18383.3|18379.3|18366.1|18362.1|18384.8|18380.8|18359.8|18355.8|515
1646321400000|2022-03-03 15:30:00|18362.9|18358.9|18391.1|18387.1|18400.4|18396.4|18344.2|18340.2|908
1646321700000|2022-03-03 15:35:00|18392.6|18388.6|18391.1|18387.1|18403.6|18399.6|18378.6|18374.6|555
1646322000000|2022-03-03 15:40:00|18387.9|18383.9|18397.3|18393.3|18400.4|18396.4|18369.2|18365.2|758
1646322300000|2022-03-03 15:45:00|18394.2|18390.2|18391.1|18387.1|18422.3|18418.3|18387.9|18383.9|834
1646322600000|2022-03-03 15:50:00|18394.2|18390.2|18366.1|18362.1|18394.2|18390.2|18359.8|18355.8|890
1646322900000|2022-03-03 15:55:00|18362.9|18358.9|18381.7|18377.7|18387.9|18383.9|18362.9|18358.9|626
1646323200000|2022-03-03 16:00:00|18380.1|18376.1|18403.6|18399.6|18409.8|18405.8|18378.6|18374.6|696
1646323500000|2022-03-03 16:05:00|18400.4|18396.4|18450.4|18446.4|18456.7|18452.7|18400.4|18396.4|762
1646323800000|2022-03-03 16:10:00|18447.3|18443.3|18484.8|18480.8|18484.8|18480.8|18444.2|18440.2|1235
1646324100000|2022-03-03 16:15:00|18483.3|18479.3|18467.6|18463.6|18523.9|18519.9|18466.1|18462.1|1134
1646324400000|2022-03-03 16:20:00|18466.1|18462.1|18503.6|18499.6|18503.6|18499.6|18455.1|18451.1|1327
1646324700000|2022-03-03 16:25:00|18500.4|18496.4|18494.2|18490.2|18512.9|18508.9|18487.9|18483.9|707
1646325000000|2022-03-03 16:30:00|18495.8|18491.8|18494.2|18490.2|18506.7|18502.7|18487.9|18483.9|507
1646325300000|2022-03-03 16:35:00|18500.4|18496.4|18522.3|18518.3|18528.6|18524.6|18497.3|18493.3|752
1646325600000|2022-03-03 16:40:00|18523.9|18519.9|18487.9|18483.9|18523.9|18519.9|18481.7|18477.7|517
1646325900000|2022-03-03 16:45:00|18486.4|18482.4|18478.6|18474.6|18497.3|18493.3|18475.4|18471.4|464
1646326200000|2022-03-03 16:50:00|18481.7|18477.7|18506.7|18502.7|18509.8|18505.8|18472.3|18468.3|1168
1646326500000|2022-03-03 16:55:00|18509.8|18505.8|18487.9|18483.9|18509.8|18505.8|18484.8|18480.8|884
1646326800000|2022-03-03 17:00:00|18486.4|18482.4|18469.2|18465.2|18491.1|18487.1|18462.9|18458.9|491
1646327100000|2022-03-03 17:05:00|18466.1|18462.1|18450.4|18446.4|18472.3|18468.3|18447.3|18443.3|428
1646327400000|2022-03-03 17:10:00|18453.6|18449.6|18437.9|18433.9|18462.9|18458.9|18434.8|18430.8|581
1646327700000|2022-03-03 17:15:00|18441.1|18437.1|18453.6|18449.6|18462.9|18458.9|18437.9|18433.9|257
1646328000000|2022-03-03 17:20:00|18456.7|18452.7|18439.5|18435.5|18458.3|18454.3|18437.9|18433.9|221
1646328300000|2022-03-03 17:25:00|18437.9|18433.9|18458.3|18454.3|18462.9|18458.9|18437.9|18433.9|341
1646328600000|2022-03-03 17:30:00|18459.8|18455.8|18422.3|18418.3|18466.1|18462.1|18397.3|18393.3|1361
1646328900000|2022-03-03 17:35:00|18420.8|18416.8|18450.4|18446.4|18456.7|18452.7|18416.1|18412.1|853
1646329200000|2022-03-03 17:40:00|18452|18448|18425.4|18421.4|18453.6|18449.6|18422.3|18418.3|378
1646329500000|2022-03-03 17:45:00|18428.6|18424.6|18434.8|18430.8|18437.9|18433.9|18423.9|18419.9|423
1646329800000|2022-03-03 17:50:00|18433.3|18429.3|18434.8|18430.8|18441.1|18437.1|18425.4|18421.4|517
1646330100000|2022-03-03 17:55:00|18436.4|18432.4|18437.9|18433.9|18437.9|18433.9|18419.2|18415.2|375
1646330400000|2022-03-03 18:00:00|18439.5|18435.5|18450.4|18446.4|18453.6|18449.6|18437.9|18433.9|404
1646330700000|2022-03-03 18:05:00|18448.9|18444.9|18459.8|18455.8|18462.9|18458.9|18444.2|18440.2|328
1646331000000|2022-03-03 18:10:00|18456.7|18452.7|18444.2|18440.2|18462.9|18458.9|18441.1|18437.1|470
1646331300000|2022-03-03 18:15:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18434.8|18430.8|436
1646331600000|2022-03-03 18:20:00|18441.1|18437.1|18431.7|18427.7|18441.1|18437.1|18428.6|18424.6|294
1646331900000|2022-03-03 18:25:00|18434.8|18430.8|18428.6|18424.6|18441.1|18437.1|18425.4|18421.4|512
1646332200000|2022-03-03 18:30:00|18430.1|18426.1|18456.7|18452.7|18459.8|18455.8|18428.6|18424.6|503
1646332500000|2022-03-03 18:35:00|18453.6|18449.6|18447.3|18443.3|18459.8|18455.8|18447.3|18443.3|135
1646332800000|2022-03-03 18:40:00|18448.9|18444.9|18444.2|18440.2|18450.4|18446.4|18437.9|18433.9|287
1646333100000|2022-03-03 18:45:00|18445.8|18441.8|18444.2|18440.2|18456.7|18452.7|18439.5|18435.5|238
1646333400000|2022-03-03 18:50:00|18441.1|18437.1|18434.8|18430.8|18444.2|18440.2|18425.4|18421.4|270
1646333700000|2022-03-03 18:55:00|18431.7|18427.7|18434.8|18430.8|18434.8|18430.8|18422.3|18418.3|304
1646334000000|2022-03-03 19:00:00|18437.9|18433.9|18437.9|18433.9|18441.1|18437.1|18422.3|18418.3|367
1646334300000|2022-03-03 19:05:00|18441.1|18437.1|18427|18423|18441.1|18437.1|18427|18423|410
1646334600000|2022-03-03 19:10:00|18425.4|18421.4|18403.6|18399.6|18425.4|18421.4|18387.9|18383.9|695
1646334900000|2022-03-03 19:15:00|18402|18398|18425.4|18421.4|18425.4|18421.4|18402|18398|379
1646335200000|2022-03-03 19:20:00|18427|18423|18425.4|18421.4|18430.1|18426.1|18408.3|18404.3|432
1646335500000|2022-03-03 19:25:00|18423.9|18419.9|18434.8|18430.8|18447.3|18443.3|18422.3|18418.3|513
1646335800000|2022-03-03 19:30:00|18437.9|18433.9|18441.1|18437.1|18447.3|18443.3|18431.7|18427.7|301
1646336100000|2022-03-03 19:35:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18431.7|18427.7|252
1646336400000|2022-03-03 19:40:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18431.7|18427.7|453
1646336700000|2022-03-03 19:45:00|18448.9|18444.9|18450.4|18446.4|18456.7|18452.7|18441.1|18437.1|352
1646337000000|2022-03-03 19:50:00|18452|18448|18444.2|18440.2|18456.7|18452.7|18437.9|18433.9|504
1646337300000|2022-03-03 19:55:00|18442.6|18438.6|18453.6|18449.6|18453.6|18449.6|18434.8|18430.8|743
1646337600000|2022-03-03 20:00:00|18450.4|18446.4|18459.8|18455.8|18466.1|18462.1|18447.3|18443.3|587
1646337900000|2022-03-03 20:05:00|18456.7|18452.7|18442.6|18438.6|18456.7|18452.7|18437.9|18433.9|554
1646338200000|2022-03-03 20:10:00|18441.1|18437.1|18434.8|18430.8|18444.2|18440.2|18430.1|18426.1|606
1646338500000|2022-03-03 20:15:00|18431.7|18427.7|18434.8|18430.8|18437.9|18433.9|18416.1|18412.1|329
1646338800000|2022-03-03 20:20:00|18437.9|18433.9|18403.6|18399.6|18437.9|18433.9|18403.6|18399.6|660
1646339100000|2022-03-03 20:25:00|18405.1|18401.1|18397.3|18393.3|18412.9|18408.9|18394.2|18390.2|698
1646339400000|2022-03-03 20:30:00|18398.9|18394.9|18411.4|18407.4|18416.1|18412.1|18394.2|18390.2|818
1646339700000|2022-03-03 20:35:00|18409.8|18405.8|18428.6|18424.6|18441.1|18437.1|18406.7|18402.7|620
1646340000000|2022-03-03 20:40:00|18425.4|18421.4|18428.6|18424.6|18434.8|18430.8|18425.4|18421.4|645
1646340300000|2022-03-03 20:45:00|18430.1|18426.1|18416.1|18412.1|18431.7|18427.7|18416.1|18412.1|517
1646340600000|2022-03-03 20:50:00|18412.9|18408.9|18416.1|18412.1|18416.1|18412.1|18400.4|18396.4|828
1646340900000|2022-03-03 20:55:00|18414.5|18410.5|18419.2|18415.2|18422.3|18418.3|18403.6|18399.6|1670
1646341200000|2022-03-03 21:00:00|18416.1|18412.1|18403.6|18399.6|18422.3|18418.3|18397.3|18393.3|1159
1646341500000|2022-03-03 21:05:00|18405.1|18401.1|18412.9|18408.9|18419.2|18415.2|18405.1|18401.1|282
1646341800000|2022-03-03 21:10:00|18411.4|18407.4|18416.1|18412.1|18422.3|18418.3|18409.8|18405.8|411
1646342100000|2022-03-03 21:15:00|18412.9|18408.9|18402|18398|18412.9|18408.9|18394.2|18390.2|476
1646342400000|2022-03-03 21:20:00|18403.6|18399.6|18425.4|18421.4|18425.4|18421.4|18403.6|18399.6|359
1646342700000|2022-03-03 21:25:00|18422.3|18418.3|18450.4|18446.4|18450.4|18446.4|18422.3|18418.3|568
1646343000000|2022-03-03 21:30:00|18453.6|18449.6|18450.4|18446.4|18461.4|18457.4|18447.3|18443.3|438
1646343300000|2022-03-03 21:35:00|18452|18448|18459.8|18455.8|18469.2|18465.2|18450.4|18446.4|324
1646343600000|2022-03-03 21:40:00|18458.3|18454.3|18441.1|18437.1|18461.4|18457.4|18441.1|18437.1|339
1646343900000|2022-03-03 21:45:00|18444.2|18440.2|18439.5|18435.5|18448.9|18444.9|18437.9|18433.9|248
1646344200000|2022-03-03 21:50:00|18441.1|18437.1|18430.1|18426.1|18445.8|18441.8|18428.6|18424.6|310
1646344500000|2022-03-03 21:55:00|18428.6|18424.6|18450.4|18446.4|18453.6|18449.6|18427|18423|263
1646348400000|2022-03-03 23:00:00|18436.4|18432.4|18427|18423|18436.4|18432.4|18422.3|18418.3|28
1646348700000|2022-03-03 23:05:00|18425.4|18421.4|18427|18423|18427|18423|18420.8|18416.8|29
1646349000000|2022-03-03 23:10:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|7
1646349300000|2022-03-03 23:15:00|18430.1|18426.1|18420.8|18416.8|18433.3|18429.3|18420.8|18416.8|31
1646349600000|2022-03-03 23:20:00|18419.2|18415.2|18420.8|18416.8|18420.8|18416.8|18416.1|18412.1|4
1646349900000|2022-03-03 23:25:00|18422.3|18418.3|18427|18423|18428.6|18424.6|18420.8|18416.8|11
1646350200000|2022-03-03 23:30:00|18425.4|18421.4|18427|18423|18430.1|18426.1|18423.9|18419.9|36
1646350500000|2022-03-03 23:35:00|18425.4|18421.4|18425.4|18421.4|18433.3|18429.3|18423.9|18419.9|50
1646350800000|2022-03-03 23:40:00|18423.9|18419.9|18423.9|18419.9|18423.9|18419.9|18417.6|18413.6|8
1646351100000|2022-03-03 23:45:00|18422.3|18418.3|18419.2|18415.2|18422.3|18418.3|18417.6|18413.6|54
1646351400000|2022-03-03 23:50:00|18420.8|18416.8|18414.5|18410.5|18420.8|18416.8|18409.8|18405.8|23
1646351700000|2022-03-03 23:55:00|18412.9|18408.9|18422.3|18418.3|18422.3|18418.3|18412.9|18408.9|85
1646352000000|2022-03-04 00:00:00|18420.8|18416.8|18436.4|18432.4|18441.1|18437.1|18420.8|18416.8|83
1646352300000|2022-03-04 00:05:00|18437.9|18433.9|18489.5|18485.5|18498.9|18494.9|18437.9|18433.9|339
1646352600000|2022-03-04 00:10:00|18491.1|18487.1|18536.4|18532.4|18561.4|18557.4|18491.1|18487.1|551
1646352900000|2022-03-04 00:15:00|18537.9|18533.9|18592.6|18588.6|18614.5|18610.5|18536.4|18532.4|369
1646353200000|2022-03-04 00:20:00|18591.1|18587.1|18620.8|18616.8|18645.8|18641.8|18589.5|18585.5|261
1646353500000|2022-03-04 00:25:00|18619.2|18615.2|18625.4|18621.4|18637.9|18633.9|18600.4|18596.4|314
1646353800000|2022-03-04 00:30:00|18623.9|18619.9|18686.4|18682.4|18700.4|18696.4|18608.3|18604.3|379
1646354100000|2022-03-04 00:35:00|18689.5|18685.5|18714.5|18710.5|18720.8|18716.8|18666.1|18662.1|284
1646354400000|2022-03-04 00:40:00|18712.9|18708.9|18783.3|18779.3|18795.8|18791.8|18712.9|18708.9|401
1646354700000|2022-03-04 00:45:00|18784.8|18780.8|18761.4|18757.4|18841.1|18837.1|18761.4|18757.4|532
1646355000000|2022-03-04 00:50:00|18759.8|18755.8|18731.7|18727.7|18764.5|18760.5|18683.3|18679.3|433
1646355300000|2022-03-04 00:55:00|18730.1|18726.1|18708.3|18704.3|18767.6|18763.6|18702|18698|256
1646355600000|2022-03-04 01:00:00|18706.7|18702.7|18659.8|18655.8|18716.1|18712.1|18655.1|18651.1|502
1646355900000|2022-03-04 01:05:00|18661.4|18657.4|18744.2|18740.2|18755.1|18751.1|18616.1|18612.1|631
1646356200000|2022-03-04 01:10:00|18741.1|18737.1|18708.3|18704.3|18742.6|18738.6|18686.4|18682.4|261
1646356500000|2022-03-04 01:15:00|18709.8|18705.8|18694.2|18690.2|18730.1|18726.1|18689.5|18685.5|209
1646356800000|2022-03-04 01:20:00|18692.6|18688.6|18630.1|18626.1|18695.8|18691.8|18627|18623|376
1646357100000|2022-03-04 01:25:00|18631.7|18627.7|18647.3|18643.3|18667.6|18663.6|18625.4|18621.4|142
1646357400000|2022-03-04 01:30:00|18645.8|18641.8|18658.3|18654.3|18675.4|18671.4|18645.8|18641.8|71
1646357700000|2022-03-04 01:35:00|18656.7|18652.7|18642.6|18638.6|18664.5|18660.5|18631.7|18627.7|78
1646358000000|2022-03-04 01:40:00|18639.5|18635.5|18603.6|18599.6|18652|18648|18603.6|18599.6|135
1646358300000|2022-03-04 01:45:00|18602|18598|18567.6|18563.6|18603.6|18599.6|18559.8|18555.8|130
1646358600000|2022-03-04 01:50:00|18561.4|18557.4|18550.4|18546.4|18564.5|18560.5|18487.9|18483.9|351
1646358900000|2022-03-04 01:55:00|18555.1|18551.1|18561.4|18557.4|18581.7|18577.7|18544.2|18540.2|152
1646359200000|2022-03-04 02:00:00|18559.8|18555.8|18597.3|18593.3|18634.8|18630.8|18558.3|18554.3|495
1646359500000|2022-03-04 02:05:00|18598.9|18594.9|18583.3|18579.3|18606.7|18602.7|18580.1|18576.1|57
1646359800000|2022-03-04 02:10:00|18580.1|18576.1|18577|18573|18584.8|18580.8|18566.1|18562.1|73
1646360100000|2022-03-04 02:15:00|18575.4|18571.4|18609.8|18605.8|18617.6|18613.6|18567.6|18563.6|105
1646360400000|2022-03-04 02:20:00|18608.3|18604.3|18595.8|18591.8|18609.8|18605.8|18595.8|18591.8|58
1646360700000|2022-03-04 02:25:00|18592.6|18588.6|18597.3|18593.3|18608.3|18604.3|18584.8|18580.8|43
1646361000000|2022-03-04 02:30:00|18595.8|18591.8|18586.4|18582.4|18606.7|18602.7|18581.7|18577.7|35
1646361300000|2022-03-04 02:35:00|18584.8|18580.8|18575.4|18571.4|18595.8|18591.8|18564.5|18560.5|57
1646361600000|2022-03-04 02:40:00|18573.9|18569.9|18592.6|18588.6|18592.6|18588.6|18573.9|18569.9|19
1646361900000|2022-03-04 02:45:00|18591.1|18587.1|18630.1|18626.1|18639.5|18635.5|18589.5|18585.5|224
1646362200000|2022-03-04 02:50:00|18631.7|18627.7|18641.1|18637.1|18650.4|18646.4|18623.9|18619.9|141
1646362500000|2022-03-04 02:55:00|18642.6|18638.6|18627|18623|18644.2|18640.2|18619.2|18615.2|90
1646362800000|2022-03-04 03:00:00|18625.4|18621.4|18612.9|18608.9|18633.3|18629.3|18609.8|18605.8|38
1646363100000|2022-03-04 03:05:00|18614.5|18610.5|18608.3|18604.3|18617.6|18613.6|18608.3|18604.3|35
1646363400000|2022-03-04 03:10:00|18606.7|18602.7|18611.4|18607.4|18620.8|18616.8|18605.1|18601.1|92
1646363700000|2022-03-04 03:15:00|18609.8|18605.8|18664.5|18660.5|18667.6|18663.6|18609.8|18605.8|140
1646364000000|2022-03-04 03:20:00|18662.9|18658.9|18648.9|18644.9|18670.8|18666.8|18641.1|18637.1|58
1646364300000|2022-03-04 03:25:00|18647.3|18643.3|18652|18648|18670.8|18666.8|18641.1|18637.1|84
1646364600000|2022-03-04 03:30:00|18648.9|18644.9|18627|18623|18662.9|18658.9|18622.3|18618.3|72
1646364900000|2022-03-04 03:35:00|18628.6|18624.6|18644.2|18640.2|18645.8|18641.8|18623.9|18619.9|81
1646365200000|2022-03-04 03:40:00|18645.8|18641.8|18642.6|18638.6|18655.1|18651.1|18637.9|18633.9|66
1646365500000|2022-03-04 03:45:00|18644.2|18640.2|18662.9|18658.9|18666.1|18662.1|18639.5|18635.5|32
1646365800000|2022-03-04 03:50:00|18661.4|18657.4|18642.6|18638.6|18664.5|18660.5|18642.6|18638.6|49
1646366100000|2022-03-04 03:55:00|18641.1|18637.1|18630.1|18626.1|18641.1|18637.1|18625.4|18621.4|44
1646366400000|2022-03-04 04:00:00|18631.7|18627.7|18645.8|18641.8|18647.3|18643.3|18628.6|18624.6|38
1646366700000|2022-03-04 04:05:00|18647.3|18643.3|18627|18623|18650.4|18646.4|18617.6|18613.6|61
1646367000000|2022-03-04 04:10:00|18625.4|18621.4|18623.9|18619.9|18625.4|18621.4|18619.2|18615.2|56
1646367300000|2022-03-04 04:15:00|18622.3|18618.3|18620.8|18616.8|18628.6|18624.6|18619.2|18615.2|27
1646367600000|2022-03-04 04:20:00|18619.2|18615.2|18612.9|18608.9|18627|18623|18612.9|18608.9|66
1646367900000|2022-03-04 04:25:00|18611.4|18607.4|18602|18598|18611.4|18607.4|18595.8|18591.8|77
1646368200000|2022-03-04 04:30:00|18600.4|18596.4|18612.9|18608.9|18619.2|18615.2|18600.4|18596.4|53
1646368500000|2022-03-04 04:35:00|18616.1|18612.1|18614.5|18610.5|18622.3|18618.3|18611.4|18607.4|50
1646368800000|2022-03-04 04:40:00|18612.9|18608.9|18623.9|18619.9|18628.6|18624.6|18612.9|18608.9|54
1646369100000|2022-03-04 04:45:00|18625.4|18621.4|18625.4|18621.4|18641.1|18637.1|18625.4|18621.4|63
1646369400000|2022-03-04 04:50:00|18622.3|18618.3|18616.1|18612.1|18622.3|18618.3|18614.5|18610.5|36
1646369700000|2022-03-04 04:55:00|18617.6|18613.6|18608.3|18604.3|18619.2|18615.2|18605.1|18601.1|42
1646370000000|2022-03-04 05:00:00|18609.8|18605.8|18619.2|18615.2|18630.1|18626.1|18609.8|18605.8|45
1646370300000|2022-03-04 05:05:00|18617.6|18613.6|18612.9|18608.9|18620.8|18616.8|18609.8|18605.8|19
1646370600000|2022-03-04 05:10:00|18611.4|18607.4|18591.1|18587.1|18616.1|18612.1|18586.4|18582.4|33
1646370900000|2022-03-04 05:15:00|18589.5|18585.5|18602|18598|18606.7|18602.7|18589.5|18585.5|39
1646371200000|2022-03-04 05:20:00|18603.6|18599.6|18592.6|18588.6|18606.7|18602.7|18591.1|18587.1|18
1646371500000|2022-03-04 05:25:00|18591.1|18587.1|18603.6|18599.6|18611.4|18607.4|18581.7|18577.7|64
1646371800000|2022-03-04 05:30:00|18595.8|18591.8|18603.6|18599.6|18606.7|18602.7|18592.6|18588.6|85
1646372100000|2022-03-04 05:35:00|18602|18598|18600.4|18596.4|18609.8|18605.8|18591.1|18587.1|39
1646372400000|2022-03-04 05:40:00|18598.9|18594.9|18602|18598|18603.6|18599.6|18594.2|18590.2|17
1646372700000|2022-03-04 05:45:00|18603.6|18599.6|18594.2|18590.2|18603.6|18599.6|18594.2|18590.2|27
1646373000000|2022-03-04 05:50:00|18597.3|18593.3|18591.1|18587.1|18603.6|18599.6|18589.5|18585.5|29
1646373300000|2022-03-04 05:55:00|18594.2|18590.2|18581.7|18577.7|18594.2|18590.2|18578.6|18574.6|67
1646373600000|2022-03-04 06:00:00|18578.6|18574.6|18561.4|18557.4|18580.1|18576.1|18556.7|18552.7|71
1646373900000|2022-03-04 06:05:00|18559.8|18555.8|18564.5|18560.5|18566.1|18562.1|18556.7|18552.7|63
1646374200000|2022-03-04 06:10:00|18566.1|18562.1|18577|18573|18581.7|18577.7|18561.4|18557.4|92
1646374500000|2022-03-04 06:15:00|18578.6|18574.6|18572.3|18568.3|18586.4|18582.4|18572.3|18568.3|55
1646374800000|2022-03-04 06:20:00|18569.2|18565.2|18577|18573|18580.1|18576.1|18569.2|18565.2|34
1646375100000|2022-03-04 06:25:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|37
1646375400000|2022-03-04 06:30:00|18572.3|18568.3|18587.9|18583.9|18587.9|18583.9|18567.6|18563.6|39
1646375700000|2022-03-04 06:35:00|18589.5|18585.5|18578.6|18574.6|18592.6|18588.6|18575.4|18571.4|32
1646376000000|2022-03-04 06:40:00|18581.7|18577.7|18578.6|18574.6|18583.3|18579.3|18572.3|18568.3|15
1646376300000|2022-03-04 06:45:00|18580.1|18576.1|18589.5|18585.5|18591.1|18587.1|18575.4|18571.4|27
1646376600000|2022-03-04 06:50:00|18591.1|18587.1|18592.6|18588.6|18603.6|18599.6|18587.9|18583.9|62
1646376900000|2022-03-04 06:55:00|18594.2|18590.2|18591.1|18587.1|18595.8|18591.8|18584.8|18580.8|32
1646377200000|2022-03-04 07:00:00|18589.5|18585.5|18567.6|18563.6|18589.5|18585.5|18561.4|18557.4|81
1646377500000|2022-03-04 07:05:00|18569.2|18565.2|18575.4|18571.4|18578.6|18574.6|18567.6|18563.6|50
1646377800000|2022-03-04 07:10:00|18577|18573|18542.6|18538.6|18577|18573|18542.6|18538.6|92
1646378100000|2022-03-04 07:15:00|18541.1|18537.1|18559.8|18555.8|18562.9|18558.9|18541.1|18537.1|68
1646378400000|2022-03-04 07:20:00|18561.4|18557.4|18558.3|18554.3|18572.3|18568.3|18556.7|18552.7|132
1646378700000|2022-03-04 07:25:00|18559.8|18555.8|18555.1|18551.1|18564.5|18560.5|18553.6|18549.6|55
1646379000000|2022-03-04 07:30:00|18553.6|18549.6|18541.1|18537.1|18556.7|18552.7|18537.9|18533.9|90
1646379300000|2022-03-04 07:35:00|18539.5|18535.5|18536.4|18532.4|18541.1|18537.1|18520.8|18516.8|75
1646379600000|2022-03-04 07:40:00|18534.8|18530.8|18541.1|18537.1|18547.3|18543.3|18533.3|18529.3|48
1646379900000|2022-03-04 07:45:00|18539.5|18535.5|18527|18523|18541.1|18537.1|18525.4|18521.4|94
1646380200000|2022-03-04 07:50:00|18528.6|18524.6|18506.7|18502.7|18528.6|18524.6|18506.7|18502.7|215
1646380500000|2022-03-04 07:55:00|18522.3|18518.3|18556.7|18552.7|18562.9|18558.9|18522.3|18518.3|241
1646380800000|2022-03-04 08:00:00|18553.6|18549.6|18566.1|18562.1|18566.1|18562.1|18539.5|18535.5|198
1646381100000|2022-03-04 08:05:00|18567.6|18563.6|18541.1|18537.1|18572.3|18568.3|18539.5|18535.5|166
1646381400000|2022-03-04 08:10:00|18537.9|18533.9|18528.6|18524.6|18537.9|18533.9|18514.5|18510.5|207
1646381700000|2022-03-04 08:15:00|18530.1|18526.1|18539.5|18535.5|18553.6|18549.6|18528.6|18524.6|136
1646382000000|2022-03-04 08:20:00|18537.9|18533.9|18541.1|18537.1|18548.9|18544.9|18530.1|18526.1|117
1646382300000|2022-03-04 08:25:00|18537.9|18533.9|18528.6|18524.6|18547.3|18543.3|18525.4|18521.4|76
1646382600000|2022-03-04 08:30:00|18530.1|18526.1|18537.9|18533.9|18550.4|18546.4|18528.6|18524.6|243
1646382900000|2022-03-04 08:35:00|18536.4|18532.4|18572.3|18568.3|18572.3|18568.3|18536.4|18532.4|211
1646383200000|2022-03-04 08:40:00|18570.8|18566.8|18564.5|18560.5|18578.6|18574.6|18556.7|18552.7|201
1646383500000|2022-03-04 08:45:00|18562.9|18558.9|18589.5|18585.5|18591.1|18587.1|18552|18548|142
1646383800000|2022-03-04 08:50:00|18591.1|18587.1|18603.6|18599.6|18612.9|18608.9|18584.8|18580.8|153
1646384100000|2022-03-04 08:55:00|18605.1|18601.1|18600.4|18596.4|18608.3|18604.3|18597.3|18593.3|131
1646384400000|2022-03-04 09:00:00|18602|18598|18625.4|18621.4|18628.6|18624.6|18594.2|18590.2|387
1646384700000|2022-03-04 09:05:00|18623.9|18619.9|18642.6|18638.6|18656.7|18652.7|18616.1|18612.1|300
1646385000000|2022-03-04 09:10:00|18641.1|18637.1|18617.6|18613.6|18644.2|18640.2|18614.5|18610.5|199
1646385300000|2022-03-04 09:15:00|18616.1|18612.1|18619.2|18615.2|18634.8|18630.8|18616.1|18612.1|158
1646385600000|2022-03-04 09:20:00|18620.8|18616.8|18606.7|18602.7|18628.6|18624.6|18606.7|18602.7|385
1646385900000|2022-03-04 09:25:00|18603.6|18599.6|18584.8|18580.8|18606.7|18602.7|18578.6|18574.6|268
1646386200000|2022-03-04 09:30:00|18583.3|18579.3|18575.4|18571.4|18591.1|18587.1|18566.1|18562.1|147
1646386500000|2022-03-04 09:35:00|18572.3|18568.3|18575.4|18571.4|18578.6|18574.6|18567.6|18563.6|253
1646386800000|2022-03-04 09:40:00|18581.7|18577.7|18581.7|18577.7|18594.2|18590.2|18578.6|18574.6|206
1646387100000|2022-03-04 09:45:00|18583.3|18579.3|18584.8|18580.8|18586.4|18582.4|18562.9|18558.9|165
1646387400000|2022-03-04 09:50:00|18581.7|18577.7|18591.1|18587.1|18597.3|18593.3|18580.1|18576.1|365
1646387700000|2022-03-04 09:55:00|18587.9|18583.9|18612.9|18608.9|18612.9|18608.9|18587.9|18583.9|394
1646388000000|2022-03-04 10:00:00|18614.5|18610.5|18616.1|18612.1|18633.3|18629.3|18609.8|18605.8|291
1646388300000|2022-03-04 10:05:00|18612.9|18608.9|18631.7|18627.7|18634.8|18630.8|18612.9|18608.9|175
1646388600000|2022-03-04 10:10:00|18634.8|18630.8|18628.6|18624.6|18637.9|18633.9|18623.9|18619.9|79
1646388900000|2022-03-04 10:15:00|18627|18623|18602|18598|18628.6|18624.6|18598.9|18594.9|107
1646389200000|2022-03-04 10:20:00|18603.6|18599.6|18597.3|18593.3|18608.3|18604.3|18591.1|18587.1|103
1646389500000|2022-03-04 10:25:00|18595.8|18591.8|18587.9|18583.9|18600.4|18596.4|18584.8|18580.8|102
1646389800000|2022-03-04 10:30:00|18591.1|18587.1|18594.2|18590.2|18597.3|18593.3|18584.8|18580.8|131
1646390100000|2022-03-04 10:35:00|18597.3|18593.3|18612.9|18608.9|18612.9|18608.9|18597.3|18593.3|157
1646390400000|2022-03-04 10:40:00|18611.4|18607.4|18625.4|18621.4|18625.4|18621.4|18609.8|18605.8|144
1646390700000|2022-03-04 10:45:00|18622.3|18618.3|18634.8|18630.8|18641.1|18637.1|18622.3|18618.3|198
1646391000000|2022-03-04 10:50:00|18636.4|18632.4|18631.7|18627.7|18637.9|18633.9|18627|18623|105
1646391300000|2022-03-04 10:55:00|18630.1|18626.1|18641.1|18637.1|18647.3|18643.3|18628.6|18624.6|202
1646391600000|2022-03-04 11:00:00|18637.9|18633.9|18644.2|18640.2|18656.7|18652.7|18637.9|18633.9|194
1646391900000|2022-03-04 11:05:00|18645.8|18641.8|18641.1|18637.1|18647.3|18643.3|18631.7|18627.7|219
1646392200000|2022-03-04 11:10:00|18637.9|18633.9|18641.1|18637.1|18653.6|18649.6|18631.7|18627.7|252
1646392500000|2022-03-04 11:15:00|18639.5|18635.5|18633.3|18629.3|18650.4|18646.4|18633.3|18629.3|129
1646392800000|2022-03-04 11:20:00|18631.7|18627.7|18634.8|18630.8|18647.3|18643.3|18628.6|18624.6|298
1646393100000|2022-03-04 11:25:00|18636.4|18632.4|18617.6|18613.6|18639.5|18635.5|18617.6|18613.6|179
1646393400000|2022-03-04 11:30:00|18619.2|18615.2|18619.2|18615.2|18625.4|18621.4|18616.1|18612.1|116
1646393700000|2022-03-04 11:35:00|18616.1|18612.1|18631.7|18627.7|18637.9|18633.9|18616.1|18612.1|147
1646394000000|2022-03-04 11:40:00|18633.3|18629.3|18628.6|18624.6|18637.9|18633.9|18625.4|18621.4|294
1646394300000|2022-03-04 11:45:00|18634.8|18630.8|18633.3|18629.3|18639.5|18635.5|18627|18623|96
1646394600000|2022-03-04 11:50:00|18634.8|18630.8|18637.9|18633.9|18650.4|18646.4|18631.7|18627.7|89
1646394900000|2022-03-04 11:55:00|18641.1|18637.1|18644.2|18640.2|18652|18648|18634.8|18630.8|315
1646395200000|2022-03-04 12:00:00|18642.6|18638.6|18631.7|18627.7|18647.3|18643.3|18630.1|18626.1|273
1646395500000|2022-03-04 12:05:00|18633.3|18629.3|18658.3|18654.3|18661.4|18657.4|18631.7|18627.7|191
1646395800000|2022-03-04 12:10:00|18656.7|18652.7|18644.2|18640.2|18659.8|18655.8|18644.2|18640.2|186
1646396100000|2022-03-04 12:15:00|18647.3|18643.3|18631.7|18627.7|18653.6|18649.6|18631.7|18627.7|237
1646396400000|2022-03-04 12:20:00|18630.1|18626.1|18630.1|18626.1|18641.1|18637.1|18628.6|18624.6|136
1646396700000|2022-03-04 12:25:00|18631.7|18627.7|18644.2|18640.2|18648.9|18644.9|18630.1|18626.1|129
1646397000000|2022-03-04 12:30:00|18645.8|18641.8|18634.8|18630.8|18647.3|18643.3|18628.6|18624.6|250
1646397300000|2022-03-04 12:35:00|18631.7|18627.7|18628.6|18624.6|18633.3|18629.3|18622.3|18618.3|100
1646397600000|2022-03-04 12:40:00|18630.1|18626.1|18612.9|18608.9|18634.8|18630.8|18612.9|18608.9|89
1646397900000|2022-03-04 12:45:00|18616.1|18612.1|18609.8|18605.8|18616.1|18612.1|18606.7|18602.7|261
1646398200000|2022-03-04 12:50:00|18606.7|18602.7|18612.9|18608.9|18619.2|18615.2|18606.7|18602.7|141
1646398500000|2022-03-04 12:55:00|18609.8|18605.8|18602|18598|18616.1|18612.1|18602|18598|160
1646398800000|2022-03-04 13:00:00|18603.6|18599.6|18619.2|18615.2|18628.6|18624.6|18602|18598|206
1646399100000|2022-03-04 13:05:00|18617.6|18613.6|18603.6|18599.6|18619.2|18615.2|18603.6|18599.6|196
1646399400000|2022-03-04 13:10:00|18602|18598|18591.1|18587.1|18609.8|18605.8|18591.1|18587.1|319
1646399700000|2022-03-04 13:15:00|18589.5|18585.5|18587.9|18583.9|18609.8|18605.8|18581.7|18577.7|413
1646400000000|2022-03-04 13:20:00|18586.4|18582.4|18602|18598|18606.7|18602.7|18580.1|18576.1|724
1646400300000|2022-03-04 13:25:00|18600.4|18596.4|18598.9|18594.9|18606.7|18602.7|18594.2|18590.2|753
1646400600000|2022-03-04 13:30:00|18602|18598|18641.1|18637.1|18647.3|18643.3|18581.7|18577.7|1251
1646400900000|2022-03-04 13:35:00|18639.5|18635.5|18603.6|18599.6|18641.1|18637.1|18600.4|18596.4|771
1646401200000|2022-03-04 13:40:00|18602|18598|18603.6|18599.6|18619.2|18615.2|18598.9|18594.9|731
1646401500000|2022-03-04 13:45:00|18608.3|18604.3|18644.2|18640.2|18653.6|18649.6|18608.3|18604.3|665
1646401800000|2022-03-04 13:50:00|18645.8|18641.8|18658.3|18654.3|18684.8|18680.8|18639.5|18635.5|1000
1646402100000|2022-03-04 13:55:00|18656.7|18652.7|18637.9|18633.9|18666.1|18662.1|18637.9|18633.9|636
1646402400000|2022-03-04 14:00:00|18639.5|18635.5|18678.6|18674.6|18678.6|18674.6|18637.9|18633.9|508
1646402700000|2022-03-04 14:05:00|18681.7|18677.7|18684.8|18680.8|18687.9|18683.9|18659.8|18655.8|709
1646403000000|2022-03-04 14:10:00|18686.4|18682.4|18741.1|18737.1|18741.1|18737.1|18684.8|18680.8|1628
1646403300000|2022-03-04 14:15:00|18742.6|18738.6|18741.1|18737.1|18744.2|18740.2|18722.3|18718.3|1122
1646403600000|2022-03-04 14:20:00|18739.5|18735.5|18728.6|18724.6|18741.1|18737.1|18722.3|18718.3|535
1646403900000|2022-03-04 14:25:00|18727|18723|18744.2|18740.2|18759.8|18755.8|18725.4|18721.4|795
1646404200000|2022-03-04 14:30:00|18745.8|18741.8|18780.1|18776.1|18781.7|18777.7|18737.9|18733.9|926
1646404500000|2022-03-04 14:35:00|18781.7|18777.7|18762.9|18758.9|18787.9|18783.9|18759.8|18755.8|628
1646404800000|2022-03-04 14:40:00|18764.5|18760.5|18756.7|18752.7|18778.6|18774.6|18753.6|18749.6|947
1646405100000|2022-03-04 14:45:00|18759.8|18755.8|18770.8|18766.8|18781.7|18777.7|18759.8|18755.8|1051
1646405400000|2022-03-04 14:50:00|18772.3|18768.3|18769.2|18765.2|18778.6|18774.6|18762.9|18758.9|598
1646405700000|2022-03-04 14:55:00|18767.6|18763.6|18769.2|18765.2|18772.3|18768.3|18759.8|18755.8|500
1646406000000|2022-03-04 15:00:00|18766.1|18762.1|18756.7|18752.7|18772.3|18768.3|18753.6|18749.6|611
1646406300000|2022-03-04 15:05:00|18759.8|18755.8|18722.3|18718.3|18759.8|18755.8|18719.2|18715.2|926
1646406600000|2022-03-04 15:10:00|18723.9|18719.9|18725.4|18721.4|18737.9|18733.9|18716.1|18712.1|918
1646406900000|2022-03-04 15:15:00|18728.6|18724.6|18684.8|18680.8|18730.1|18726.1|18678.6|18674.6|1154
1646407200000|2022-03-04 15:20:00|18686.4|18682.4|18691.1|18687.1|18694.2|18690.2|18678.6|18674.6|951
1646407500000|2022-03-04 15:25:00|18689.5|18685.5|18741.1|18737.1|18748.9|18744.9|18681.7|18677.7|928
1646407800000|2022-03-04 15:30:00|18744.2|18740.2|18787.9|18783.9|18791.1|18787.1|18744.2|18740.2|754
1646408100000|2022-03-04 15:35:00|18784.8|18780.8|18769.2|18765.2|18791.1|18787.1|18759.8|18755.8|665
1646408400000|2022-03-04 15:40:00|18766.1|18762.1|18756.7|18752.7|18778.6|18774.6|18747.3|18743.3|846
1646408700000|2022-03-04 15:45:00|18755.1|18751.1|18747.3|18743.3|18756.7|18752.7|18731.7|18727.7|958
1646409000000|2022-03-04 15:50:00|18741.1|18737.1|18756.7|18752.7|18759.8|18755.8|18734.8|18730.8|811
1646409300000|2022-03-04 15:55:00|18759.8|18755.8|18778.6|18774.6|18791.1|18787.1|18756.7|18752.7|690
1646409600000|2022-03-04 16:00:00|18777|18773|18784.8|18780.8|18787.9|18783.9|18759.8|18755.8|713
1646409900000|2022-03-04 16:05:00|18783.3|18779.3|18778.6|18774.6|18791.1|18787.1|18773.9|18769.9|398
1646410200000|2022-03-04 16:10:00|18780.1|18776.1|18775.4|18771.4|18781.7|18777.7|18762.9|18758.9|440
1646410500000|2022-03-04 16:15:00|18778.6|18774.6|18787.9|18783.9|18797.3|18793.3|18778.6|18774.6|699
1646410800000|2022-03-04 16:20:00|18784.8|18780.8|18781.7|18777.7|18800.4|18796.4|18781.7|18777.7|650
1646411100000|2022-03-04 16:25:00|18784.8|18780.8|18794.2|18790.2|18797.3|18793.3|18781.7|18777.7|593
1646411400000|2022-03-04 16:30:00|18795.8|18791.8|18800.4|18796.4|18806.7|18802.7|18794.2|18790.2|715
1646411700000|2022-03-04 16:35:00|18797.3|18793.3|18781.7|18777.7|18800.4|18796.4|18778.6|18774.6|410
1646412000000|2022-03-04 16:40:00|18784.8|18780.8|18769.2|18765.2|18787.9|18783.9|18764.5|18760.5|577
1646412300000|2022-03-04 16:45:00|18766.1|18762.1|18769.2|18765.2|18770.8|18766.8|18756.7|18752.7|605
1646412600000|2022-03-04 16:50:00|18766.1|18762.1|18769.2|18765.2|18772.3|18768.3|18750.4|18746.4|870
1646412900000|2022-03-04 16:55:00|18772.3|18768.3|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|491
1646413200000|2022-03-04 17:00:00|18761.4|18757.4|18731.7|18727.7|18762.9|18758.9|18725.4|18721.4|612
1646413500000|2022-03-04 17:05:00|18733.3|18729.3|18728.6|18724.6|18741.1|18737.1|18725.4|18721.4|444
1646413800000|2022-03-04 17:10:00|18727|18723|18750.4|18746.4|18753.6|18749.6|18719.2|18715.2|616
1646414100000|2022-03-04 17:15:00|18748.9|18744.9|18734.8|18730.8|18753.6|18749.6|18723.9|18719.9|605
1646414400000|2022-03-04 17:20:00|18733.3|18729.3|18716.1|18712.1|18741.1|18737.1|18712.9|18708.9|377
1646414700000|2022-03-04 17:25:00|18714.5|18710.5|18706.7|18702.7|18719.2|18715.2|18703.6|18699.6|529
1646415000000|2022-03-04 17:30:00|18705.1|18701.1|18731.7|18727.7|18734.8|18730.8|18700.4|18696.4|616
1646415300000|2022-03-04 17:35:00|18730.1|18726.1|18706.7|18702.7|18731.7|18727.7|18706.7|18702.7|309
1646415600000|2022-03-04 17:40:00|18709.8|18705.8|18698.9|18694.9|18716.1|18712.1|18697.3|18693.3|283
1646415900000|2022-03-04 17:45:00|18700.4|18696.4|18694.2|18690.2|18703.6|18699.6|18691.1|18687.1|309
1646416200000|2022-03-04 17:50:00|18691.1|18687.1|18662.9|18658.9|18694.2|18690.2|18662.9|18658.9|552
1646416500000|2022-03-04 17:55:00|18666.1|18662.1|18669.2|18665.2|18672.3|18668.3|18659.8|18655.8|351
1646416800000|2022-03-04 18:00:00|18667.6|18663.6|18672.3|18668.3|18675.4|18671.4|18659.8|18655.8|268
1646417100000|2022-03-04 18:05:00|18675.4|18671.4|18616.1|18612.1|18675.4|18671.4|18614.5|18610.5|1117
1646417400000|2022-03-04 18:10:00|18619.2|18615.2|18637.9|18633.9|18644.2|18640.2|18612.9|18608.9|759
1646417700000|2022-03-04 18:15:00|18641.1|18637.1|18675.4|18671.4|18677|18673|18637.9|18633.9|346
1646418000000|2022-03-04 18:20:00|18672.3|18668.3|18694.2|18690.2|18695.8|18691.8|18662.9|18658.9|684
1646418300000|2022-03-04 18:25:00|18692.6|18688.6|18675.4|18671.4|18694.2|18690.2|18672.3|18668.3|532
1646418600000|2022-03-04 18:30:00|18673.9|18669.9|18684.8|18680.8|18687.9|18683.9|18666.1|18662.1|433
1646418900000|2022-03-04 18:35:00|18683.3|18679.3|18675.4|18671.4|18684.8|18680.8|18672.3|18668.3|223
1646419200000|2022-03-04 18:40:00|18678.6|18674.6|18687.9|18683.9|18697.3|18693.3|18669.2|18665.2|440
1646419500000|2022-03-04 18:45:00|18691.1|18687.1|18687.9|18683.9|18691.1|18687.1|18683.3|18679.3|416
1646419800000|2022-03-04 18:50:00|18686.4|18682.4|18687.9|18683.9|18691.1|18687.1|18681.7|18677.7|240
1646420100000|2022-03-04 18:55:00|18691.1|18687.1|18706.7|18702.7|18709.8|18705.8|18691.1|18687.1|470
1646420400000|2022-03-04 19:00:00|18705.1|18701.1|18703.6|18699.6|18709.8|18705.8|18697.3|18693.3|460
1646420700000|2022-03-04 19:05:00|18700.4|18696.4|18694.2|18690.2|18706.7|18702.7|18694.2|18690.2|345
1646421000000|2022-03-04 19:10:00|18697.3|18693.3|18703.6|18699.6|18709.8|18705.8|18697.3|18693.3|352
1646421300000|2022-03-04 19:15:00|18705.1|18701.1|18703.6|18699.6|18709.8|18705.8|18697.3|18693.3|397
1646421600000|2022-03-04 19:20:00|18702|18698|18694.2|18690.2|18716.1|18712.1|18694.2|18690.2|426
1646421900000|2022-03-04 19:25:00|18697.3|18693.3|18692.6|18688.6|18700.4|18696.4|18691.1|18687.1|375
1646422200000|2022-03-04 19:30:00|18694.2|18690.2|18697.3|18693.3|18709.8|18705.8|18692.6|18688.6|544
1646422500000|2022-03-04 19:35:00|18695.8|18691.8|18709.8|18705.8|18709.8|18705.8|18694.2|18690.2|338
1646422800000|2022-03-04 19:40:00|18706.7|18702.7|18750.4|18746.4|18753.6|18749.6|18706.7|18702.7|534
1646423100000|2022-03-04 19:45:00|18748.9|18744.9|18747.3|18743.3|18750.4|18746.4|18731.7|18727.7|710
1646423400000|2022-03-04 19:50:00|18750.4|18746.4|18719.2|18715.2|18750.4|18746.4|18714.5|18710.5|1083
1646423700000|2022-03-04 19:55:00|18720.8|18716.8|18734.8|18730.8|18734.8|18730.8|18694.2|18690.2|1198
1646424000000|2022-03-04 20:00:00|18731.7|18727.7|18731.7|18727.7|18744.2|18740.2|18723.9|18719.9|818
1646424300000|2022-03-04 20:05:00|18734.8|18730.8|18714.5|18710.5|18734.8|18730.8|18714.5|18710.5|456
1646424600000|2022-03-04 20:10:00|18712.9|18708.9|18725.4|18721.4|18731.7|18727.7|18703.6|18699.6|566
1646424900000|2022-03-04 20:15:00|18722.3|18718.3|18700.4|18696.4|18728.6|18724.6|18697.3|18693.3|433
1646425200000|2022-03-04 20:20:00|18703.6|18699.6|18712.9|18708.9|18716.1|18712.1|18694.2|18690.2|455
1646425500000|2022-03-04 20:25:00|18709.8|18705.8|18709.8|18705.8|18712.9|18708.9|18700.4|18696.4|373
1646425800000|2022-03-04 20:30:00|18712.9|18708.9|18716.1|18712.1|18725.4|18721.4|18706.7|18702.7|478
1646426100000|2022-03-04 20:35:00|18714.5|18710.5|18734.8|18730.8|18741.1|18737.1|18712.9|18708.9|471
1646426400000|2022-03-04 20:40:00|18737.9|18733.9|18750.4|18746.4|18753.6|18749.6|18725.4|18721.4|764
1646426700000|2022-03-04 20:45:00|18753.6|18749.6|18750.4|18746.4|18766.1|18762.1|18741.1|18737.1|967
1646427000000|2022-03-04 20:50:00|18753.6|18749.6|18706.7|18702.7|18753.6|18749.6|18706.7|18702.7|857
1646427300000|2022-03-04 20:55:00|18708.3|18704.3|18744.2|18740.2|18747.3|18743.3|18694.2|18690.2|1620
1646427600000|2022-03-04 21:00:00|18741.1|18737.1|18706.7|18702.7|18744.2|18740.2|18700.4|18696.4|1124
1646427900000|2022-03-04 21:05:00|18703.6|18699.6|18691.1|18687.1|18703.6|18699.6|18687.9|18683.9|515
1646428200000|2022-03-04 21:10:00|18689.5|18685.5|18677|18673|18691.1|18687.1|18675.4|18671.4|993
1646428500000|2022-03-04 21:15:00|18675.4|18671.4|18664.5|18660.5|18700.4|18696.4|18664.5|18660.5|611
1646428800000|2022-03-04 21:20:00|18666.1|18662.1|18652|18648|18669.2|18665.2|18650.4|18646.4|620
1646429100000|2022-03-04 21:25:00|18650.4|18646.4|18669.2|18665.2|18672.3|18668.3|18639.5|18635.5|662
1646429400000|2022-03-04 21:30:00|18670.8|18666.8|18669.2|18665.2|18684.8|18680.8|18662.9|18658.9|606
1646429700000|2022-03-04 21:35:00|18664.5|18660.5|18689.5|18685.5|18691.1|18687.1|18659.8|18655.8|425
1646430000000|2022-03-04 21:40:00|18687.9|18683.9|18694.2|18690.2|18694.2|18690.2|18684.8|18680.8|323
1646430300000|2022-03-04 21:45:00|18697.3|18693.3|18686.4|18682.4|18697.3|18693.3|18678.6|18674.6|361
1646430600000|2022-03-04 21:50:00|18687.9|18683.9|18697.3|18693.3|18706.7|18702.7|18686.4|18682.4|373
1646430900000|2022-03-04 21:55:00|18694.2|18690.2|18700.4|18696.4|18706.7|18702.7|18691.1|18687.1|228
1646607600000|2022-03-06 23:00:00|18739.5|18735.5|18820.8|18816.8|18823.9|18819.9|18730.1|18726.1|519
1646607900000|2022-03-06 23:05:00|18823.9|18819.9|18836.4|18832.4|18850.4|18846.4|18811.4|18807.4|293
1646608200000|2022-03-06 23:10:00|18837.9|18833.9|18848.9|18844.9|18884.8|18880.8|18833.3|18829.3|305
1646608500000|2022-03-06 23:15:00|18850.4|18846.4|18841.1|18837.1|18859.8|18855.8|18841.1|18837.1|129
1646608800000|2022-03-06 23:20:00|18842.6|18838.6|18841.1|18837.1|18852|18848|18833.3|18829.3|212
1646609100000|2022-03-06 23:25:00|18842.6|18838.6|18850.4|18846.4|18866.1|18862.1|18842.6|18838.6|97
1646609400000|2022-03-06 23:30:00|18848.9|18844.9|18825.4|18821.4|18858.3|18854.3|18823.9|18819.9|141
1646609700000|2022-03-06 23:35:00|18823.9|18819.9|18802|18798|18834.8|18830.8|18802|18798|124
1646610000000|2022-03-06 23:40:00|18803.6|18799.6|18823.9|18819.9|18827|18823|18797.3|18793.3|97
1646610300000|2022-03-06 23:45:00|18822.3|18818.3|18819.2|18815.2|18831.7|18827.7|18812.9|18808.9|45
1646610600000|2022-03-06 23:50:00|18817.6|18813.6|18834.8|18830.8|18844.2|18840.2|18816.1|18812.1|98
1646610900000|2022-03-06 23:55:00|18833.3|18829.3|18830.1|18826.1|18844.2|18840.2|18822.3|18818.3|95
1646611200000|2022-03-07 00:00:00|18831.7|18827.7|18834.8|18830.8|18853.6|18849.6|18830.1|18826.1|132
1646611500000|2022-03-07 00:05:00|18833.3|18829.3|18777|18773|18834.8|18830.8|18777|18773|242
1646611800000|2022-03-07 00:10:00|18778.6|18774.6|18789.5|18785.5|18808.3|18804.3|18778.6|18774.6|250
1646612100000|2022-03-07 00:15:00|18787.9|18783.9|18787.9|18783.9|18803.6|18799.6|18780.1|18776.1|160
1646612400000|2022-03-07 00:20:00|18784.8|18780.8|18770.8|18766.8|18787.9|18783.9|18758.3|18754.3|149
1646612700000|2022-03-07 00:25:00|18772.3|18768.3|18773.9|18769.9|18784.8|18780.8|18759.8|18755.8|144
1646613000000|2022-03-07 00:30:00|18775.4|18771.4|18781.7|18777.7|18791.1|18787.1|18773.9|18769.9|146
1646613300000|2022-03-07 00:35:00|18780.1|18776.1|18775.4|18771.4|18781.7|18777.7|18766.1|18762.1|101
1646613600000|2022-03-07 00:40:00|18777|18773|18780.1|18776.1|18787.9|18783.9|18767.6|18763.6|100
1646613900000|2022-03-07 00:45:00|18781.7|18777.7|18802|18798|18809.8|18805.8|18781.7|18777.7|119
1646614200000|2022-03-07 00:50:00|18800.4|18796.4|18817.6|18813.6|18817.6|18813.6|18792.6|18788.6|64
1646614500000|2022-03-07 00:55:00|18816.1|18812.1|18798.9|18794.9|18819.2|18815.2|18797.3|18793.3|44
1646614800000|2022-03-07 01:00:00|18800.4|18796.4|18805.1|18801.1|18819.2|18815.2|18780.1|18776.1|157
1646615100000|2022-03-07 01:05:00|18806.7|18802.7|18805.1|18801.1|18812.9|18808.9|18800.4|18796.4|63
1646615400000|2022-03-07 01:10:00|18806.7|18802.7|18812.9|18808.9|18816.1|18812.1|18805.1|18801.1|61
1646615700000|2022-03-07 01:15:00|18814.5|18810.5|18820.8|18816.8|18837.9|18833.9|18814.5|18810.5|119
1646616000000|2022-03-07 01:20:00|18819.2|18815.2|18817.6|18813.6|18822.3|18818.3|18809.8|18805.8|79
1646616300000|2022-03-07 01:25:00|18816.1|18812.1|18834.8|18830.8|18842.6|18838.6|18814.5|18810.5|170
1646616600000|2022-03-07 01:30:00|18836.4|18832.4|18845.8|18841.8|18861.4|18857.4|18833.3|18829.3|130
1646616900000|2022-03-07 01:35:00|18844.2|18840.2|18841.1|18837.1|18845.8|18841.8|18828.6|18824.6|121
1646617200000|2022-03-07 01:40:00|18839.5|18835.5|18842.6|18838.6|18844.2|18840.2|18825.4|18821.4|165
1646617500000|2022-03-07 01:45:00|18841.1|18837.1|18852|18848|18853.6|18849.6|18839.5|18835.5|138
1646617800000|2022-03-07 01:50:00|18853.6|18849.6|18869.2|18865.2|18869.2|18865.2|18853.6|18849.6|93
1646618100000|2022-03-07 01:55:00|18872.3|18868.3|18859.8|18855.8|18872.3|18868.3|18856.7|18852.7|74
1646618400000|2022-03-07 02:00:00|18861.4|18857.4|18872.3|18868.3|18877|18873|18859.8|18855.8|166
1646618700000|2022-03-07 02:05:00|18875.4|18871.4|18873.9|18869.9|18887.9|18883.9|18872.3|18868.3|185
1646619000000|2022-03-07 02:10:00|18875.4|18871.4|18875.4|18871.4|18878.6|18874.6|18870.8|18866.8|82
1646619300000|2022-03-07 02:15:00|18873.9|18869.9|18833.3|18829.3|18873.9|18869.9|18831.7|18827.7|151
1646619600000|2022-03-07 02:20:00|18831.7|18827.7|18841.1|18837.1|18842.6|18838.6|18825.4|18821.4|94
1646619900000|2022-03-07 02:25:00|18842.6|18838.6|18844.2|18840.2|18847.3|18843.3|18836.4|18832.4|45
1646620200000|2022-03-07 02:30:00|18845.8|18841.8|18828.6|18824.6|18853.6|18849.6|18827|18823|88
1646620500000|2022-03-07 02:35:00|18827|18823|18834.8|18830.8|18845.8|18841.8|18825.4|18821.4|86
1646620800000|2022-03-07 02:40:00|18833.3|18829.3|18827|18823|18837.9|18833.9|18823.9|18819.9|59
1646621100000|2022-03-07 02:45:00|18830.1|18826.1|18823.9|18819.9|18845.8|18841.8|18823.9|18819.9|159
1646621400000|2022-03-07 02:50:00|18825.4|18821.4|18823.9|18819.9|18831.7|18827.7|18816.1|18812.1|115
1646621700000|2022-03-07 02:55:00|18827|18823|18806.7|18802.7|18828.6|18824.6|18806.7|18802.7|111
1646622000000|2022-03-07 03:00:00|18805.1|18801.1|18833.3|18829.3|18837.9|18833.9|18805.1|18801.1|110
1646622300000|2022-03-07 03:05:00|18834.8|18830.8|18817.6|18813.6|18834.8|18830.8|18816.1|18812.1|83
1646622600000|2022-03-07 03:10:00|18819.2|18815.2|18820.8|18816.8|18822.3|18818.3|18806.7|18802.7|82
1646622900000|2022-03-07 03:15:00|18819.2|18815.2|18806.7|18802.7|18820.8|18816.8|18806.7|18802.7|48
1646623200000|2022-03-07 03:20:00|18808.3|18804.3|18791.1|18787.1|18812.9|18808.9|18791.1|18787.1|99
1646623500000|2022-03-07 03:25:00|18789.5|18785.5|18778.6|18774.6|18797.3|18793.3|18766.1|18762.1|174
1646623800000|2022-03-07 03:30:00|18775.4|18771.4|18783.3|18779.3|18794.2|18790.2|18775.4|18771.4|68
1646624100000|2022-03-07 03:35:00|18784.8|18780.8|18792.6|18788.6|18802|18798|18784.8|18780.8|27
1646624400000|2022-03-07 03:40:00|18791.1|18787.1|18795.8|18791.8|18800.4|18796.4|18786.4|18782.4|31
1646624700000|2022-03-07 03:45:00|18794.2|18790.2|18789.5|18785.5|18803.6|18799.6|18786.4|18782.4|32
1646625000000|2022-03-07 03:50:00|18787.9|18783.9|18805.1|18801.1|18809.8|18805.8|18787.9|18783.9|46
1646625300000|2022-03-07 03:55:00|18806.7|18802.7|18814.5|18810.5|18819.2|18815.2|18805.1|18801.1|26
1646625600000|2022-03-07 04:00:00|18812.9|18808.9|18823.9|18819.9|18823.9|18819.9|18809.8|18805.8|57
1646625900000|2022-03-07 04:05:00|18822.3|18818.3|18814.5|18810.5|18825.4|18821.4|18812.9|18808.9|65
1646626200000|2022-03-07 04:10:00|18812.9|18808.9|18811.4|18807.4|18819.2|18815.2|18809.8|18805.8|28
1646626500000|2022-03-07 04:15:00|18809.8|18805.8|18798.9|18794.9|18811.4|18807.4|18797.3|18793.3|34
1646626800000|2022-03-07 04:20:00|18800.4|18796.4|18803.6|18799.6|18805.1|18801.1|18786.4|18782.4|30
1646627100000|2022-03-07 04:25:00|18802|18798|18787.9|18783.9|18803.6|18799.6|18787.9|18783.9|25
1646627400000|2022-03-07 04:30:00|18789.5|18785.5|18802|18798|18803.6|18799.6|18787.9|18783.9|32
1646627700000|2022-03-07 04:35:00|18800.4|18796.4|18802|18798|18802|18798|18792.6|18788.6|8
1646628000000|2022-03-07 04:40:00|18800.4|18796.4|18802|18798|18805.1|18801.1|18794.2|18790.2|48
1646628300000|2022-03-07 04:45:00|18803.6|18799.6|18800.4|18796.4|18805.1|18801.1|18797.3|18793.3|15
1646628600000|2022-03-07 04:50:00|18803.6|18799.6|18802|18798|18806.7|18802.7|18800.4|18796.4|27
1646628900000|2022-03-07 04:55:00|18800.4|18796.4|18786.4|18782.4|18800.4|18796.4|18781.7|18777.7|35
1646629200000|2022-03-07 05:00:00|18787.9|18783.9|18780.1|18776.1|18791.1|18787.1|18775.4|18771.4|41
1646629500000|2022-03-07 05:05:00|18781.7|18777.7|18772.3|18768.3|18784.8|18780.8|18770.8|18766.8|33
1646629800000|2022-03-07 05:10:00|18770.8|18766.8|18772.3|18768.3|18773.9|18769.9|18766.1|18762.1|17
1646630100000|2022-03-07 05:15:00|18770.8|18766.8|18752|18748|18772.3|18768.3|18745.8|18741.8|61
1646630400000|2022-03-07 05:20:00|18750.4|18746.4|18752|18748|18756.7|18752.7|18744.2|18740.2|44
1646630700000|2022-03-07 05:25:00|18753.6|18749.6|18756.7|18752.7|18761.4|18757.4|18748.9|18744.9|37
1646631000000|2022-03-07 05:30:00|18758.3|18754.3|18777|18773|18778.6|18774.6|18758.3|18754.3|42
1646631300000|2022-03-07 05:35:00|18775.4|18771.4|18770.8|18766.8|18777|18773|18767.6|18763.6|13
1646631600000|2022-03-07 05:40:00|18772.3|18768.3|18778.6|18774.6|18783.3|18779.3|18769.2|18765.2|35
1646631900000|2022-03-07 05:45:00|18781.7|18777.7|18773.9|18769.9|18781.7|18777.7|18769.2|18765.2|30
1646632200000|2022-03-07 05:50:00|18775.4|18771.4|18784.8|18780.8|18786.4|18782.4|18767.6|18763.6|43
1646632500000|2022-03-07 05:55:00|18783.3|18779.3|18783.3|18779.3|18787.9|18783.9|18780.1|18776.1|55
1646632800000|2022-03-07 06:00:00|18784.8|18780.8|18795.8|18791.8|18806.7|18802.7|18784.8|18780.8|92
1646633100000|2022-03-07 06:05:00|18794.2|18790.2|18787.9|18783.9|18795.8|18791.8|18783.3|18779.3|31
1646633400000|2022-03-07 06:10:00|18786.4|18782.4|18781.7|18777.7|18789.5|18785.5|18775.4|18771.4|36
1646633700000|2022-03-07 06:15:00|18780.1|18776.1|18773.9|18769.9|18789.5|18785.5|18773.9|18769.9|76
1646634000000|2022-03-07 06:20:00|18772.3|18768.3|18786.4|18782.4|18787.9|18783.9|18772.3|18768.3|38
1646634300000|2022-03-07 06:25:00|18784.8|18780.8|18761.4|18757.4|18784.8|18780.8|18759.8|18755.8|32
1646634600000|2022-03-07 06:30:00|18759.8|18755.8|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|70
1646634900000|2022-03-07 06:35:00|18764.5|18760.5|18770.8|18766.8|18772.3|18768.3|18762.9|18758.9|22
1646635200000|2022-03-07 06:40:00|18772.3|18768.3|18767.6|18763.6|18772.3|18768.3|18762.9|18758.9|17
1646635500000|2022-03-07 06:45:00|18769.2|18765.2|18766.1|18762.1|18770.8|18766.8|18764.5|18760.5|36
1646635800000|2022-03-07 06:50:00|18764.5|18760.5|18769.2|18765.2|18772.3|18768.3|18762.9|18758.9|16
1646636100000|2022-03-07 06:55:00|18767.6|18763.6|18770.8|18766.8|18772.3|18768.3|18766.1|18762.1|25
1646636400000|2022-03-07 07:00:00|18772.3|18768.3|18720.8|18716.8|18772.3|18768.3|18717.6|18713.6|248
1646636700000|2022-03-07 07:05:00|18719.2|18715.2|18716.1|18712.1|18727|18723|18709.8|18705.8|198
1646637000000|2022-03-07 07:10:00|18719.2|18715.2|18706.7|18702.7|18723.9|18719.9|18706.7|18702.7|127
1646637300000|2022-03-07 07:15:00|18708.3|18704.3|18684.8|18680.8|18709.8|18705.8|18669.2|18665.2|258
1646637600000|2022-03-07 07:20:00|18686.4|18682.4|18691.1|18687.1|18698.9|18694.9|18672.3|18668.3|152
1646637900000|2022-03-07 07:25:00|18687.9|18683.9|18694.2|18690.2|18697.3|18693.3|18678.6|18674.6|84
1646638200000|2022-03-07 07:30:00|18695.8|18691.8|18700.4|18696.4|18719.2|18715.2|18692.6|18688.6|117
1646638500000|2022-03-07 07:35:00|18702|18698|18748.9|18744.9|18748.9|18744.9|18697.3|18693.3|167
1646638800000|2022-03-07 07:40:00|18750.4|18746.4|18769.2|18765.2|18781.7|18777.7|18744.2|18740.2|233
1646639100000|2022-03-07 07:45:00|18766.1|18762.1|18772.3|18768.3|18775.4|18771.4|18756.7|18752.7|140
1646639400000|2022-03-07 07:50:00|18770.8|18766.8|18753.6|18749.6|18778.6|18774.6|18750.4|18746.4|232
1646639700000|2022-03-07 07:55:00|18750.4|18746.4|18750.4|18746.4|18756.7|18752.7|18741.1|18737.1|314
1646640000000|2022-03-07 08:00:00|18748.9|18744.9|18697.3|18693.3|18748.9|18744.9|18697.3|18693.3|392
1646640300000|2022-03-07 08:05:00|18694.2|18690.2|18725.4|18721.4|18727|18723|18687.9|18683.9|378
1646640600000|2022-03-07 08:10:00|18720.8|18716.8|18734.8|18730.8|18750.4|18746.4|18717.6|18713.6|375
1646640900000|2022-03-07 08:15:00|18737.9|18733.9|18706.7|18702.7|18741.1|18737.1|18702|18698|395
1646641200000|2022-03-07 08:20:00|18705.1|18701.1|18747.3|18743.3|18759.8|18755.8|18705.1|18701.1|399
1646641500000|2022-03-07 08:25:00|18750.4|18746.4|18753.6|18749.6|18762.9|18758.9|18737.9|18733.9|313
1646641800000|2022-03-07 08:30:00|18752|18748|18759.8|18755.8|18769.2|18765.2|18734.8|18730.8|423
1646642100000|2022-03-07 08:35:00|18758.3|18754.3|18787.9|18783.9|18787.9|18783.9|18756.7|18752.7|348
1646642400000|2022-03-07 08:40:00|18784.8|18780.8|18806.7|18802.7|18816.1|18812.1|18784.8|18780.8|430
1646642700000|2022-03-07 08:45:00|18809.8|18805.8|18766.1|18762.1|18809.8|18805.8|18756.7|18752.7|318
1646643000000|2022-03-07 08:50:00|18772.3|18768.3|18791.1|18787.1|18794.2|18790.2|18762.9|18758.9|157
1646643300000|2022-03-07 08:55:00|18787.9|18783.9|18766.1|18762.1|18791.1|18787.1|18753.6|18749.6|328
1646643600000|2022-03-07 09:00:00|18769.2|18765.2|18778.6|18774.6|18789.5|18785.5|18762.9|18758.9|263
1646643900000|2022-03-07 09:05:00|18777|18773|18753.6|18749.6|18778.6|18774.6|18750.4|18746.4|311
1646644200000|2022-03-07 09:10:00|18759.8|18755.8|18759.8|18755.8|18778.6|18774.6|18758.3|18754.3|315
1646644500000|2022-03-07 09:15:00|18762.9|18758.9|18747.3|18743.3|18766.1|18762.1|18747.3|18743.3|128
1646644800000|2022-03-07 09:20:00|18745.8|18741.8|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|137
1646645100000|2022-03-07 09:25:00|18737.9|18733.9|18706.7|18702.7|18739.5|18735.5|18700.4|18696.4|361
1646645400000|2022-03-07 09:30:00|18708.3|18704.3|18678.6|18674.6|18711.4|18707.4|18677|18673|438
1646645700000|2022-03-07 09:35:00|18681.7|18677.7|18703.6|18699.6|18706.7|18702.7|18672.3|18668.3|234
1646646000000|2022-03-07 09:40:00|18705.1|18701.1|18697.3|18693.3|18712.9|18708.9|18681.7|18677.7|198
1646646300000|2022-03-07 09:45:00|18695.8|18691.8|18716.1|18712.1|18720.8|18716.8|18677|18673|286
1646646600000|2022-03-07 09:50:00|18712.9|18708.9|18712.9|18708.9|18717.6|18713.6|18703.6|18699.6|135
1646646900000|2022-03-07 09:55:00|18716.1|18712.1|18706.7|18702.7|18719.2|18715.2|18697.3|18693.3|182
1646647200000|2022-03-07 10:00:00|18709.8|18705.8|18706.7|18702.7|18719.2|18715.2|18697.3|18693.3|487
1646647500000|2022-03-07 10:05:00|18709.8|18705.8|18716.1|18712.1|18725.4|18721.4|18709.8|18705.8|330
1646647800000|2022-03-07 10:10:00|18712.9|18708.9|18722.3|18718.3|18725.4|18721.4|18706.7|18702.7|117
1646648100000|2022-03-07 10:15:00|18719.2|18715.2|18709.8|18705.8|18733.3|18729.3|18703.6|18699.6|198
1646648400000|2022-03-07 10:20:00|18712.9|18708.9|18692.6|18688.6|18716.1|18712.1|18687.9|18683.9|142
1646648700000|2022-03-07 10:25:00|18691.1|18687.1|18703.6|18699.6|18706.7|18702.7|18687.9|18683.9|225
1646649000000|2022-03-07 10:30:00|18705.1|18701.1|18725.4|18721.4|18728.6|18724.6|18700.4|18696.4|76
1646649300000|2022-03-07 10:35:00|18727|18723|18737.9|18733.9|18739.5|18735.5|18717.6|18713.6|135
1646649600000|2022-03-07 10:40:00|18741.1|18737.1|18741.1|18737.1|18742.6|18738.6|18731.7|18727.7|146
1646649900000|2022-03-07 10:45:00|18739.5|18735.5|18744.2|18740.2|18744.2|18740.2|18731.7|18727.7|84
1646650200000|2022-03-07 10:50:00|18742.6|18738.6|18753.6|18749.6|18762.9|18758.9|18742.6|18738.6|276
1646650500000|2022-03-07 10:55:00|18750.4|18746.4|18755.1|18751.1|18759.8|18755.8|18744.2|18740.2|168
1646650800000|2022-03-07 11:00:00|18756.7|18752.7|18752|18748|18758.3|18754.3|18748.9|18744.9|121
1646651100000|2022-03-07 11:05:00|18753.6|18749.6|18741.1|18737.1|18753.6|18749.6|18737.9|18733.9|75
1646651400000|2022-03-07 11:10:00|18737.9|18733.9|18722.3|18718.3|18737.9|18733.9|18717.6|18713.6|173
1646651700000|2022-03-07 11:15:00|18720.8|18716.8|18716.1|18712.1|18734.8|18730.8|18716.1|18712.1|106
1646652000000|2022-03-07 11:20:00|18719.2|18715.2|18731.7|18727.7|18737.9|18733.9|18716.1|18712.1|134
1646652300000|2022-03-07 11:25:00|18733.3|18729.3|18728.6|18724.6|18737.9|18733.9|18728.6|18724.6|113
1646652600000|2022-03-07 11:30:00|18730.1|18726.1|18737.9|18733.9|18742.6|18738.6|18725.4|18721.4|68
1646652900000|2022-03-07 11:35:00|18739.5|18735.5|18745.8|18741.8|18745.8|18741.8|18731.7|18727.7|106
1646653200000|2022-03-07 11:40:00|18744.2|18740.2|18731.7|18727.7|18748.9|18744.9|18728.6|18724.6|96
1646653500000|2022-03-07 11:45:00|18733.3|18729.3|18723.9|18719.9|18734.8|18730.8|18717.6|18713.6|104
1646653800000|2022-03-07 11:50:00|18722.3|18718.3|18703.6|18699.6|18725.4|18721.4|18700.4|18696.4|240
1646654100000|2022-03-07 11:55:00|18705.1|18701.1|18700.4|18696.4|18711.4|18707.4|18697.3|18693.3|189
1646654400000|2022-03-07 12:00:00|18702|18698|18697.3|18693.3|18712.9|18708.9|18694.2|18690.2|343
1646654700000|2022-03-07 12:05:00|18698.9|18694.9|18659.8|18655.8|18700.4|18696.4|18659.8|18655.8|399
1646655000000|2022-03-07 12:10:00|18661.4|18657.4|18644.2|18640.2|18666.1|18662.1|18630.1|18626.1|630
1646655300000|2022-03-07 12:15:00|18642.6|18638.6|18600.4|18596.4|18644.2|18640.2|18584.8|18580.8|499
1646655600000|2022-03-07 12:20:00|18597.3|18593.3|18594.2|18590.2|18606.7|18602.7|18587.9|18583.9|302
1646655900000|2022-03-07 12:25:00|18591.1|18587.1|18581.7|18577.7|18591.1|18587.1|18569.2|18565.2|271
1646656200000|2022-03-07 12:30:00|18583.3|18579.3|18591.1|18587.1|18592.6|18588.6|18556.7|18552.7|575
1646656500000|2022-03-07 12:35:00|18589.5|18585.5|18591.1|18587.1|18597.3|18593.3|18578.6|18574.6|446
1646656800000|2022-03-07 12:40:00|18589.5|18585.5|18578.6|18574.6|18595.8|18591.8|18566.1|18562.1|331
1646657100000|2022-03-07 12:45:00|18581.7|18577.7|18600.4|18596.4|18606.7|18602.7|18578.6|18574.6|445
1646657400000|2022-03-07 12:50:00|18603.6|18599.6|18578.6|18574.6|18605.1|18601.1|18572.3|18568.3|444
1646657700000|2022-03-07 12:55:00|18577|18573|18584.8|18580.8|18587.9|18583.9|18569.2|18565.2|566
1646658000000|2022-03-07 13:00:00|18591.1|18587.1|18616.1|18612.1|18620.8|18616.8|18591.1|18587.1|511
1646658300000|2022-03-07 13:05:00|18617.6|18613.6|18619.2|18615.2|18625.4|18621.4|18606.7|18602.7|348
1646658600000|2022-03-07 13:10:00|18622.3|18618.3|18616.1|18612.1|18625.4|18621.4|18609.8|18605.8|598
1646658900000|2022-03-07 13:15:00|18617.6|18613.6|18619.2|18615.2|18625.4|18621.4|18612.9|18608.9|443
1646659200000|2022-03-07 13:20:00|18622.3|18618.3|18634.8|18630.8|18636.4|18632.4|18603.6|18599.6|674
1646659500000|2022-03-07 13:25:00|18631.7|18627.7|18603.6|18599.6|18634.8|18630.8|18597.3|18593.3|481
1646659800000|2022-03-07 13:30:00|18600.4|18596.4|18567.6|18563.6|18609.8|18605.8|18566.1|18562.1|696
1646660100000|2022-03-07 13:35:00|18569.2|18565.2|18566.1|18562.1|18584.8|18580.8|18562.9|18558.9|683
1646660400000|2022-03-07 13:40:00|18567.6|18563.6|18575.4|18571.4|18584.8|18580.8|18558.3|18554.3|752
1646660700000|2022-03-07 13:45:00|18578.6|18574.6|18587.9|18583.9|18600.4|18596.4|18572.3|18568.3|688
1646661000000|2022-03-07 13:50:00|18584.8|18580.8|18544.2|18540.2|18587.9|18583.9|18542.6|18538.6|744
1646661300000|2022-03-07 13:55:00|18541.1|18537.1|18575.4|18571.4|18575.4|18571.4|18522.3|18518.3|1065
1646661600000|2022-03-07 14:00:00|18573.9|18569.9|18580.1|18576.1|18600.4|18596.4|18572.3|18568.3|827
1646661900000|2022-03-07 14:05:00|18581.7|18577.7|18584.8|18580.8|18597.3|18593.3|18569.2|18565.2|882
1646662200000|2022-03-07 14:10:00|18587.9|18583.9|18594.2|18590.2|18600.4|18596.4|18581.7|18577.7|490
1646662500000|2022-03-07 14:15:00|18591.1|18587.1|18591.1|18587.1|18603.6|18599.6|18572.3|18568.3|434
1646662800000|2022-03-07 14:20:00|18594.2|18590.2|18603.6|18599.6|18612.9|18608.9|18587.9|18583.9|687
1646663100000|2022-03-07 14:25:00|18606.7|18602.7|18603.6|18599.6|18619.2|18615.2|18594.2|18590.2|617
1646663400000|2022-03-07 14:30:00|18600.4|18596.4|18612.9|18608.9|18616.1|18612.1|18594.2|18590.2|1096
1646663700000|2022-03-07 14:35:00|18616.1|18612.1|18619.2|18615.2|18647.3|18643.3|18609.8|18605.8|1147
1646664000000|2022-03-07 14:40:00|18620.8|18616.8|18662.9|18658.9|18691.1|18687.1|18616.1|18612.1|998
1646664300000|2022-03-07 14:45:00|18666.1|18662.1|18662.9|18658.9|18672.3|18668.3|18650.4|18646.4|864
1646664600000|2022-03-07 14:50:00|18664.5|18660.5|18659.8|18655.8|18694.2|18690.2|18641.1|18637.1|1012
1646664900000|2022-03-07 14:55:00|18661.4|18657.4|18667.6|18663.6|18669.2|18665.2|18642.6|18638.6|572
1646665200000|2022-03-07 15:00:00|18669.2|18665.2|18669.2|18665.2|18677|18673|18655.1|18651.1|710
1646665500000|2022-03-07 15:05:00|18672.3|18668.3|18652|18648|18684.8|18680.8|18650.4|18646.4|925
1646665800000|2022-03-07 15:10:00|18653.6|18649.6|18678.6|18674.6|18681.7|18677.7|18652|18648|792
1646666100000|2022-03-07 15:15:00|18675.4|18671.4|18675.4|18671.4|18678.6|18674.6|18658.3|18654.3|958
1646666400000|2022-03-07 15:20:00|18673.9|18669.9|18728.6|18724.6|18728.6|18724.6|18669.2|18665.2|1096
1646666700000|2022-03-07 15:25:00|18731.7|18727.7|18709.8|18705.8|18744.2|18740.2|18697.3|18693.3|1287
1646667000000|2022-03-07 15:30:00|18712.9|18708.9|18725.4|18721.4|18731.7|18727.7|18709.8|18705.8|770
1646667300000|2022-03-07 15:35:00|18728.6|18724.6|18709.8|18705.8|18731.7|18727.7|18709.8|18705.8|1205
1646667600000|2022-03-07 15:40:00|18706.7|18702.7|18712.9|18708.9|18722.3|18718.3|18706.7|18702.7|560
1646667900000|2022-03-07 15:45:00|18711.4|18707.4|18731.7|18727.7|18731.7|18727.7|18703.6|18699.6|457
1646668200000|2022-03-07 15:50:00|18734.8|18730.8|18728.6|18724.6|18756.7|18752.7|18728.6|18724.6|767
1646668500000|2022-03-07 15:55:00|18725.4|18721.4|18719.2|18715.2|18728.6|18724.6|18694.2|18690.2|707
1646668800000|2022-03-07 16:00:00|18714.5|18710.5|18716.1|18712.1|18744.2|18740.2|18706.7|18702.7|730
1646669100000|2022-03-07 16:05:00|18714.5|18710.5|18709.8|18705.8|18719.2|18715.2|18694.2|18690.2|463
1646669400000|2022-03-07 16:10:00|18711.4|18707.4|18706.7|18702.7|18719.2|18715.2|18705.1|18701.1|419
1646669700000|2022-03-07 16:15:00|18709.8|18705.8|18687.9|18683.9|18711.4|18707.4|18656.7|18652.7|831
1646670000000|2022-03-07 16:20:00|18684.8|18680.8|18694.2|18690.2|18694.2|18690.2|18672.3|18668.3|544
1646670300000|2022-03-07 16:25:00|18692.6|18688.6|18647.3|18643.3|18697.3|18693.3|18644.2|18640.2|793
1646670600000|2022-03-07 16:30:00|18650.4|18646.4|18659.8|18655.8|18672.3|18668.3|18644.2|18640.2|713
1646670900000|2022-03-07 16:35:00|18661.4|18657.4|18647.3|18643.3|18678.6|18674.6|18631.7|18627.7|727
1646671200000|2022-03-07 16:40:00|18648.9|18644.9|18653.6|18649.6|18659.8|18655.8|18647.3|18643.3|420
1646671500000|2022-03-07 16:45:00|18655.1|18651.1|18675.4|18671.4|18680.1|18676.1|18650.4|18646.4|405
1646671800000|2022-03-07 16:50:00|18677|18673|18698.9|18694.9|18700.4|18696.4|18677|18673|280
1646672100000|2022-03-07 16:55:00|18697.3|18693.3|18692.6|18688.6|18700.4|18696.4|18684.8|18680.8|266
1646672400000|2022-03-07 17:00:00|18694.2|18690.2|18712.9|18708.9|18719.2|18715.2|18687.9|18683.9|363
1646672700000|2022-03-07 17:05:00|18711.4|18707.4|18725.4|18721.4|18728.6|18724.6|18702|18698|360
1646673000000|2022-03-07 17:10:00|18727|18723|18741.1|18737.1|18750.4|18746.4|18716.1|18712.1|394
1646673300000|2022-03-07 17:15:00|18737.9|18733.9|18750.4|18746.4|18756.7|18752.7|18737.9|18733.9|533
1646673600000|2022-03-07 17:20:00|18747.3|18743.3|18766.1|18762.1|18769.2|18765.2|18737.9|18733.9|531
1646673900000|2022-03-07 17:25:00|18764.5|18760.5|18778.6|18774.6|18781.7|18777.7|18762.9|18758.9|414
1646674200000|2022-03-07 17:30:00|18780.1|18776.1|18769.2|18765.2|18780.1|18776.1|18759.8|18755.8|453
1646674500000|2022-03-07 17:35:00|18775.4|18771.4|18761.4|18757.4|18791.1|18787.1|18753.6|18749.6|675
1646674800000|2022-03-07 17:40:00|18759.8|18755.8|18762.9|18758.9|18769.2|18765.2|18750.4|18746.4|371
1646675100000|2022-03-07 17:45:00|18759.8|18755.8|18747.3|18743.3|18772.3|18768.3|18742.6|18738.6|431
1646675400000|2022-03-07 17:50:00|18744.2|18740.2|18750.4|18746.4|18756.7|18752.7|18703.6|18699.6|843
1646675700000|2022-03-07 17:55:00|18752|18748|18722.3|18718.3|18762.9|18758.9|18722.3|18718.3|561
1646676000000|2022-03-07 18:00:00|18723.9|18719.9|18737.9|18733.9|18737.9|18733.9|18722.3|18718.3|294
1646676300000|2022-03-07 18:05:00|18736.4|18732.4|18753.6|18749.6|18753.6|18749.6|18734.8|18730.8|218
1646676600000|2022-03-07 18:10:00|18755.1|18751.1|18775.4|18771.4|18781.7|18777.7|18753.6|18749.6|493
1646676900000|2022-03-07 18:15:00|18773.9|18769.9|18806.7|18802.7|18809.8|18805.8|18769.2|18765.2|560
1646677200000|2022-03-07 18:20:00|18803.6|18799.6|18762.9|18758.9|18809.8|18805.8|18759.8|18755.8|565
1646677500000|2022-03-07 18:25:00|18761.4|18757.4|18766.1|18762.1|18772.3|18768.3|18747.3|18743.3|468
1646677800000|2022-03-07 18:30:00|18767.6|18763.6|18753.6|18749.6|18769.2|18765.2|18734.8|18730.8|449
1646678100000|2022-03-07 18:35:00|18750.4|18746.4|18731.7|18727.7|18753.6|18749.6|18722.3|18718.3|569
1646678400000|2022-03-07 18:40:00|18733.3|18729.3|18709.8|18705.8|18737.9|18733.9|18709.8|18705.8|655
1646678700000|2022-03-07 18:45:00|18711.4|18707.4|18716.1|18712.1|18728.6|18724.6|18706.7|18702.7|378
1646679000000|2022-03-07 18:50:00|18714.5|18710.5|18723.9|18719.9|18737.9|18733.9|18709.8|18705.8|330
1646679300000|2022-03-07 18:55:00|18725.4|18721.4|18734.8|18730.8|18734.8|18730.8|18716.1|18712.1|292
1646679600000|2022-03-07 19:00:00|18737.9|18733.9|18736.4|18732.4|18750.4|18746.4|18733.3|18729.3|371
1646679900000|2022-03-07 19:05:00|18734.8|18730.8|18750.4|18746.4|18750.4|18746.4|18728.6|18724.6|655
1646680200000|2022-03-07 19:10:00|18753.6|18749.6|18762.9|18758.9|18762.9|18758.9|18747.3|18743.3|422
1646680500000|2022-03-07 19:15:00|18759.8|18755.8|18753.6|18749.6|18772.3|18768.3|18753.6|18749.6|416
1646680800000|2022-03-07 19:20:00|18755.1|18751.1|18759.8|18755.8|18759.8|18755.8|18744.2|18740.2|264
1646681100000|2022-03-07 19:25:00|18758.3|18754.3|18737.9|18733.9|18759.8|18755.8|18734.8|18730.8|388
1646681400000|2022-03-07 19:30:00|18741.1|18737.1|18737.9|18733.9|18752|18748|18716.1|18712.1|804
1646681700000|2022-03-07 19:35:00|18741.1|18737.1|18716.1|18712.1|18744.2|18740.2|18716.1|18712.1|885
1646682000000|2022-03-07 19:40:00|18709.8|18705.8|18737.9|18733.9|18747.3|18743.3|18703.6|18699.6|587
1646682300000|2022-03-07 19:45:00|18741.1|18737.1|18719.2|18715.2|18750.4|18746.4|18703.6|18699.6|633
1646682600000|2022-03-07 19:50:00|18720.8|18716.8|18781.7|18777.7|18784.8|18780.8|18719.2|18715.2|1189
1646682900000|2022-03-07 19:55:00|18784.8|18780.8|18752|18748|18787.9|18783.9|18747.3|18743.3|1482
1646683200000|2022-03-07 20:00:00|18750.4|18746.4|18700.4|18696.4|18758.3|18754.3|18700.4|18696.4|1323
1646683500000|2022-03-07 20:05:00|18702|18698|18675.4|18671.4|18703.6|18699.6|18662.9|18658.9|1079
1646683800000|2022-03-07 20:10:00|18678.6|18674.6|18658.3|18654.3|18691.1|18687.1|18653.6|18649.6|872
1646684100000|2022-03-07 20:15:00|18659.8|18655.8|18622.3|18618.3|18661.4|18657.4|18594.2|18590.2|1786
1646684400000|2022-03-07 20:20:00|18625.4|18621.4|18628.6|18624.6|18644.2|18640.2|18622.3|18618.3|998
1646684700000|2022-03-07 20:25:00|18627|18623|18625.4|18621.4|18641.1|18637.1|18616.1|18612.1|620
1646685000000|2022-03-07 20:30:00|18628.6|18624.6|18641.1|18637.1|18647.3|18643.3|18628.6|18624.6|488
1646685300000|2022-03-07 20:35:00|18644.2|18640.2|18634.8|18630.8|18656.7|18652.7|18628.6|18624.6|1116
1646685600000|2022-03-07 20:40:00|18636.4|18632.4|18592.6|18588.6|18644.2|18640.2|18587.9|18583.9|984
1646685900000|2022-03-07 20:45:00|18594.2|18590.2|18637.9|18633.9|18637.9|18633.9|18572.3|18568.3|1792
1646686200000|2022-03-07 20:50:00|18634.8|18630.8|18734.8|18730.8|18737.9|18733.9|18631.7|18627.7|2310
1646686500000|2022-03-07 20:55:00|18737.9|18733.9|18637.9|18633.9|18737.9|18733.9|18616.1|18612.1|2220
1646686800000|2022-03-07 21:00:00|18630.1|18626.1|18609.8|18605.8|18634.8|18630.8|18580.1|18576.1|1925
1646687100000|2022-03-07 21:05:00|18606.7|18602.7|18606.7|18602.7|18609.8|18605.8|18584.8|18580.8|396
1646687400000|2022-03-07 21:10:00|18609.8|18605.8|18617.6|18613.6|18631.7|18627.7|18600.4|18596.4|487
1646687700000|2022-03-07 21:15:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18606.7|18602.7|338
1646688000000|2022-03-07 21:20:00|18620.8|18616.8|18616.1|18612.1|18622.3|18618.3|18611.4|18607.4|343
1646688300000|2022-03-07 21:25:00|18614.5|18610.5|18609.8|18605.8|18619.2|18615.2|18595.8|18591.8|521
1646688600000|2022-03-07 21:30:00|18611.4|18607.4|18627|18623|18631.7|18627.7|18595.8|18591.8|399
1646688900000|2022-03-07 21:35:00|18628.6|18624.6|18647.3|18643.3|18656.7|18652.7|18619.2|18615.2|629
1646689200000|2022-03-07 21:40:00|18650.4|18646.4|18633.3|18629.3|18662.9|18658.9|18633.3|18629.3|380
1646689500000|2022-03-07 21:45:00|18634.8|18630.8|18641.1|18637.1|18650.4|18646.4|18625.4|18621.4|561
1646689800000|2022-03-07 21:50:00|18642.6|18638.6|18644.2|18640.2|18656.7|18652.7|18631.7|18627.7|342
1646690100000|2022-03-07 21:55:00|18642.6|18638.6|18612.9|18608.9|18656.7|18652.7|18611.4|18607.4|408
1646694000000|2022-03-07 23:00:00|18623.9|18619.9|18630.1|18626.1|18644.2|18640.2|18617.6|18613.6|112
1646694300000|2022-03-07 23:05:00|18631.7|18627.7|18636.4|18632.4|18648.9|18644.9|18631.7|18627.7|82
1646694600000|2022-03-07 23:10:00|18637.9|18633.9|18650.4|18646.4|18656.7|18652.7|18637.9|18633.9|95
1646694900000|2022-03-07 23:15:00|18648.9|18644.9|18652|18648|18656.7|18652.7|18644.2|18640.2|83
1646695200000|2022-03-07 23:20:00|18653.6|18649.6|18664.5|18660.5|18664.5|18660.5|18647.3|18643.3|53
1646695500000|2022-03-07 23:25:00|18666.1|18662.1|18677|18673|18677|18673|18659.8|18655.8|64
1646695800000|2022-03-07 23:30:00|18675.4|18671.4|18667.6|18663.6|18683.3|18679.3|18661.4|18657.4|135
1646696100000|2022-03-07 23:35:00|18669.2|18665.2|18658.3|18654.3|18669.2|18665.2|18658.3|18654.3|34
1646696400000|2022-03-07 23:40:00|18659.8|18655.8|18664.5|18660.5|18664.5|18660.5|18647.3|18643.3|113
1646696700000|2022-03-07 23:45:00|18667.6|18663.6|18661.4|18657.4|18669.2|18665.2|18652|18648|40
1646697000000|2022-03-07 23:50:00|18659.8|18655.8|18655.1|18651.1|18659.8|18655.8|18645.8|18641.8|14
1646697300000|2022-03-07 23:55:00|18656.7|18652.7|18650.4|18646.4|18656.7|18652.7|18648.9|18644.9|12
1646697600000|2022-03-08 00:00:00|18648.9|18644.9|18642.6|18638.6|18648.9|18644.9|18636.4|18632.4|37
1646697900000|2022-03-08 00:05:00|18644.2|18640.2|18653.6|18649.6|18658.3|18654.3|18639.5|18635.5|52
1646698200000|2022-03-08 00:10:00|18655.1|18651.1|18669.2|18665.2|18672.3|18668.3|18655.1|18651.1|84
1646698500000|2022-03-08 00:15:00|18670.8|18666.8|18681.7|18677.7|18684.8|18680.8|18656.7|18652.7|210
1646698800000|2022-03-08 00:20:00|18680.1|18676.1|18686.4|18682.4|18694.2|18690.2|18680.1|18676.1|90
1646699100000|2022-03-08 00:25:00|18684.8|18680.8|18684.8|18680.8|18686.4|18682.4|18675.4|18671.4|23
1646699400000|2022-03-08 00:30:00|18681.7|18677.7|18667.6|18663.6|18684.8|18680.8|18664.5|18660.5|57
1646699700000|2022-03-08 00:35:00|18669.2|18665.2|18689.5|18685.5|18689.5|18685.5|18664.5|18660.5|62
1646700000000|2022-03-08 00:40:00|18691.1|18687.1|18705.1|18701.1|18706.7|18702.7|18687.9|18683.9|55
1646700300000|2022-03-08 00:45:00|18703.6|18699.6|18695.8|18691.8|18712.9|18708.9|18694.2|18690.2|92
1646700600000|2022-03-08 00:50:00|18697.3|18693.3|18705.1|18701.1|18705.1|18701.1|18691.1|18687.1|31
1646700900000|2022-03-08 00:55:00|18708.3|18704.3|18708.3|18704.3|18712.9|18708.9|18700.4|18696.4|45
1646701200000|2022-03-08 01:00:00|18709.8|18705.8|18709.8|18705.8|18712.9|18708.9|18700.4|18696.4|48
1646701500000|2022-03-08 01:05:00|18708.3|18704.3|18700.4|18696.4|18716.1|18712.1|18692.6|18688.6|76
1646701800000|2022-03-08 01:10:00|18702|18698|18661.4|18657.4|18702|18698|18658.3|18654.3|100
1646702100000|2022-03-08 01:15:00|18659.8|18655.8|18655.1|18651.1|18669.2|18665.2|18653.6|18649.6|73
1646702400000|2022-03-08 01:20:00|18653.6|18649.6|18661.4|18657.4|18669.2|18665.2|18650.4|18646.4|62
1646702700000|2022-03-08 01:25:00|18659.8|18655.8|18648.9|18644.9|18659.8|18655.8|18642.6|18638.6|39
1646703000000|2022-03-08 01:30:00|18647.3|18643.3|18625.4|18621.4|18656.7|18652.7|18623.9|18619.9|89
1646703300000|2022-03-08 01:35:00|18622.3|18618.3|18609.8|18605.8|18622.3|18618.3|18589.5|18585.5|155
1646703600000|2022-03-08 01:40:00|18611.4|18607.4|18602|18598|18617.6|18613.6|18598.9|18594.9|66
1646703900000|2022-03-08 01:45:00|18603.6|18599.6|18584.8|18580.8|18605.1|18601.1|18569.2|18565.2|189
1646704200000|2022-03-08 01:50:00|18586.4|18582.4|18617.6|18613.6|18628.6|18624.6|18570.8|18566.8|187
1646704500000|2022-03-08 01:55:00|18616.1|18612.1|18602|18598|18619.2|18615.2|18600.4|18596.4|70
1646704800000|2022-03-08 02:00:00|18600.4|18596.4|18595.8|18591.8|18616.1|18612.1|18595.8|18591.8|88
1646705100000|2022-03-08 02:05:00|18592.6|18588.6|18578.6|18574.6|18600.4|18596.4|18578.6|18574.6|138
1646705400000|2022-03-08 02:10:00|18577|18573|18573.9|18569.9|18578.6|18574.6|18555.1|18551.1|210
1646705700000|2022-03-08 02:15:00|18572.3|18568.3|18581.7|18577.7|18587.9|18583.9|18569.2|18565.2|71
1646706000000|2022-03-08 02:20:00|18583.3|18579.3|18578.6|18574.6|18586.4|18582.4|18572.3|18568.3|101
1646706300000|2022-03-08 02:25:00|18577|18573|18569.2|18565.2|18580.1|18576.1|18566.1|18562.1|52
1646706600000|2022-03-08 02:30:00|18567.6|18563.6|18561.4|18557.4|18570.8|18566.8|18555.1|18551.1|45
1646706900000|2022-03-08 02:35:00|18559.8|18555.8|18555.1|18551.1|18570.8|18566.8|18552|18548|36
1646707200000|2022-03-08 02:40:00|18556.7|18552.7|18566.1|18562.1|18569.2|18565.2|18556.7|18552.7|36
1646707500000|2022-03-08 02:45:00|18567.6|18563.6|18586.4|18582.4|18587.9|18583.9|18566.1|18562.1|80
1646707800000|2022-03-08 02:50:00|18587.9|18583.9|18597.3|18593.3|18605.1|18601.1|18587.9|18583.9|46
1646708100000|2022-03-08 02:55:00|18595.8|18591.8|18598.9|18594.9|18605.1|18601.1|18594.2|18590.2|7
1646708400000|2022-03-08 03:00:00|18600.4|18596.4|18594.2|18590.2|18611.4|18607.4|18592.6|18588.6|33
1646708700000|2022-03-08 03:05:00|18592.6|18588.6|18577|18573|18592.6|18588.6|18577|18573|79
1646709000000|2022-03-08 03:10:00|18575.4|18571.4|18586.4|18582.4|18587.9|18583.9|18573.9|18569.9|18
1646709300000|2022-03-08 03:15:00|18584.8|18580.8|18589.5|18585.5|18594.2|18590.2|18581.7|18577.7|18
1646709600000|2022-03-08 03:20:00|18587.9|18583.9|18586.4|18582.4|18591.1|18587.1|18583.3|18579.3|11
1646709900000|2022-03-08 03:25:00|18584.8|18580.8|18583.3|18579.3|18587.9|18583.9|18578.6|18574.6|8
1646710200000|2022-03-08 03:30:00|18581.7|18577.7|18586.4|18582.4|18589.5|18585.5|18580.1|18576.1|13
1646710500000|2022-03-08 03:35:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18577|18573|18
1646710800000|2022-03-08 03:40:00|18583.3|18579.3|18583.3|18579.3|18589.5|18585.5|18580.1|18576.1|22
1646711100000|2022-03-08 03:45:00|18581.7|18577.7|18592.6|18588.6|18594.2|18590.2|18569.2|18565.2|43
1646711400000|2022-03-08 03:50:00|18594.2|18590.2|18589.5|18585.5|18595.8|18591.8|18586.4|18582.4|31
1646711700000|2022-03-08 03:55:00|18591.1|18587.1|18589.5|18585.5|18597.3|18593.3|18589.5|18585.5|22
1646712000000|2022-03-08 04:00:00|18587.9|18583.9|18592.6|18588.6|18603.6|18599.6|18586.4|18582.4|48
1646712300000|2022-03-08 04:05:00|18594.2|18590.2|18611.4|18607.4|18612.9|18608.9|18592.6|18588.6|95
1646712600000|2022-03-08 04:10:00|18612.9|18608.9|18603.6|18599.6|18616.1|18612.1|18602|18598|75
1646712900000|2022-03-08 04:15:00|18605.1|18601.1|18612.9|18608.9|18616.1|18612.1|18605.1|18601.1|22
1646713200000|2022-03-08 04:20:00|18614.5|18610.5|18611.4|18607.4|18616.1|18612.1|18606.7|18602.7|24
1646713500000|2022-03-08 04:25:00|18612.9|18608.9|18608.3|18604.3|18612.9|18608.9|18608.3|18604.3|15
1646713800000|2022-03-08 04:30:00|18609.8|18605.8|18602|18598|18609.8|18605.8|18600.4|18596.4|30
1646714100000|2022-03-08 04:35:00|18600.4|18596.4|18591.1|18587.1|18603.6|18599.6|18586.4|18582.4|32
1646714400000|2022-03-08 04:40:00|18589.5|18585.5|18586.4|18582.4|18594.2|18590.2|18581.7|18577.7|17
1646714700000|2022-03-08 04:45:00|18587.9|18583.9|18592.6|18588.6|18594.2|18590.2|18584.8|18580.8|22
1646715000000|2022-03-08 04:50:00|18594.2|18590.2|18592.6|18588.6|18597.3|18593.3|18591.1|18587.1|17
1646715300000|2022-03-08 04:55:00|18594.2|18590.2|18589.5|18585.5|18595.8|18591.8|18587.9|18583.9|6
1646715600000|2022-03-08 05:00:00|18591.1|18587.1|18589.5|18585.5|18595.8|18591.8|18587.9|18583.9|26
1646715900000|2022-03-08 05:05:00|18587.9|18583.9|18594.2|18590.2|18597.3|18593.3|18584.8|18580.8|16
1646716200000|2022-03-08 05:10:00|18595.8|18591.8|18591.1|18587.1|18602|18598|18584.8|18580.8|61
1646716500000|2022-03-08 05:15:00|18589.5|18585.5|18594.2|18590.2|18598.9|18594.9|18587.9|18583.9|45
1646716800000|2022-03-08 05:20:00|18591.1|18587.1|18584.8|18580.8|18594.2|18590.2|18584.8|18580.8|14
1646717100000|2022-03-08 05:25:00|18586.4|18582.4|18592.6|18588.6|18595.8|18591.8|18573.9|18569.9|95
1646717400000|2022-03-08 05:30:00|18594.2|18590.2|18595.8|18591.8|18597.3|18593.3|18591.1|18587.1|19
1646717700000|2022-03-08 05:35:00|18594.2|18590.2|18587.9|18583.9|18595.8|18591.8|18581.7|18577.7|25
1646718000000|2022-03-08 05:40:00|18586.4|18582.4|18591.1|18587.1|18594.2|18590.2|18572.3|18568.3|75
1646718300000|2022-03-08 05:45:00|18589.5|18585.5|18594.2|18590.2|18597.3|18593.3|18589.5|18585.5|49
1646718600000|2022-03-08 05:50:00|18592.6|18588.6|18609.8|18605.8|18611.4|18607.4|18586.4|18582.4|62
1646718900000|2022-03-08 05:55:00|18608.3|18604.3|18614.5|18610.5|18617.6|18613.6|18606.7|18602.7|60
1646719200000|2022-03-08 06:00:00|18612.9|18608.9|18605.1|18601.1|18622.3|18618.3|18603.6|18599.6|122
1646719500000|2022-03-08 06:05:00|18606.7|18602.7|18606.7|18602.7|18612.9|18608.9|18603.6|18599.6|39
1646719800000|2022-03-08 06:10:00|18608.3|18604.3|18611.4|18607.4|18612.9|18608.9|18600.4|18596.4|76
1646720100000|2022-03-08 06:15:00|18612.9|18608.9|18630.1|18626.1|18630.1|18626.1|18606.7|18602.7|37
1646720400000|2022-03-08 06:20:00|18628.6|18624.6|18639.5|18635.5|18642.6|18638.6|18625.4|18621.4|105
1646720700000|2022-03-08 06:25:00|18637.9|18633.9|18630.1|18626.1|18639.5|18635.5|18616.1|18612.1|119
1646721000000|2022-03-08 06:30:00|18631.7|18627.7|18637.9|18633.9|18639.5|18635.5|18625.4|18621.4|76
1646721300000|2022-03-08 06:35:00|18639.5|18635.5|18642.6|18638.6|18650.4|18646.4|18636.4|18632.4|42
1646721600000|2022-03-08 06:40:00|18644.2|18640.2|18627|18623|18648.9|18644.9|18623.9|18619.9|177
1646721900000|2022-03-08 06:45:00|18628.6|18624.6|18622.3|18618.3|18636.4|18632.4|18620.8|18616.8|128
1646722200000|2022-03-08 06:50:00|18625.4|18621.4|18637.9|18633.9|18639.5|18635.5|18625.4|18621.4|48
1646722500000|2022-03-08 06:55:00|18634.8|18630.8|18639.5|18635.5|18642.6|18638.6|18631.7|18627.7|61
1646722800000|2022-03-08 07:00:00|18637.9|18633.9|18658.3|18654.3|18659.8|18655.8|18637.9|18633.9|155
1646723100000|2022-03-08 07:05:00|18656.7|18652.7|18661.4|18657.4|18666.1|18662.1|18650.4|18646.4|115
1646723400000|2022-03-08 07:10:00|18662.9|18658.9|18666.1|18662.1|18680.1|18676.1|18661.4|18657.4|147
1646723700000|2022-03-08 07:15:00|18667.6|18663.6|18656.7|18652.7|18675.4|18671.4|18652|18648|217
1646724000000|2022-03-08 07:20:00|18658.3|18654.3|18642.6|18638.6|18662.9|18658.9|18637.9|18633.9|146
1646724300000|2022-03-08 07:25:00|18644.2|18640.2|18644.2|18640.2|18662.9|18658.9|18641.1|18637.1|249
1646724600000|2022-03-08 07:30:00|18647.3|18643.3|18642.6|18638.6|18653.6|18649.6|18631.7|18627.7|244
1646724900000|2022-03-08 07:35:00|18641.1|18637.1|18616.1|18612.1|18653.6|18649.6|18616.1|18612.1|387
1646725200000|2022-03-08 07:40:00|18617.6|18613.6|18631.7|18627.7|18637.9|18633.9|18617.6|18613.6|195
1646725500000|2022-03-08 07:45:00|18633.3|18629.3|18647.3|18643.3|18656.7|18652.7|18631.7|18627.7|146
1646725800000|2022-03-08 07:50:00|18648.9|18644.9|18644.2|18640.2|18656.7|18652.7|18641.1|18637.1|132
1646726100000|2022-03-08 07:55:00|18647.3|18643.3|18650.4|18646.4|18670.8|18666.8|18647.3|18643.3|158
1646726400000|2022-03-08 08:00:00|18647.3|18643.3|18622.3|18618.3|18659.8|18655.8|18622.3|18618.3|279
1646726700000|2022-03-08 08:05:00|18623.9|18619.9|18620.8|18616.8|18631.7|18627.7|18606.7|18602.7|198
1646727000000|2022-03-08 08:10:00|18619.2|18615.2|18569.2|18565.2|18620.8|18616.8|18545.8|18541.8|613
1646727300000|2022-03-08 08:15:00|18572.3|18568.3|18495.8|18491.8|18575.4|18571.4|18495.8|18491.8|460
1646727600000|2022-03-08 08:20:00|18497.3|18493.3|18486.4|18482.4|18509.8|18505.8|18466.1|18462.1|474
1646727900000|2022-03-08 08:25:00|18484.8|18480.8|18469.2|18465.2|18500.4|18496.4|18469.2|18465.2|378
1646728200000|2022-03-08 08:30:00|18470.8|18466.8|18456.7|18452.7|18481.7|18477.7|18450.4|18446.4|429
1646728500000|2022-03-08 08:35:00|18453.6|18449.6|18400.4|18396.4|18455.1|18451.1|18395.8|18391.8|788
1646728800000|2022-03-08 08:40:00|18402|18398|18447.3|18443.3|18447.3|18443.3|18394.2|18390.2|404
1646729100000|2022-03-08 08:45:00|18444.2|18440.2|18437.9|18433.9|18447.3|18443.3|18417.6|18413.6|327
1646729400000|2022-03-08 08:50:00|18434.8|18430.8|18462.9|18458.9|18469.2|18465.2|18434.8|18430.8|509
1646729700000|2022-03-08 08:55:00|18466.1|18462.1|18469.2|18465.2|18483.3|18479.3|18461.4|18457.4|251
1646730000000|2022-03-08 09:00:00|18467.6|18463.6|18481.7|18477.7|18481.7|18477.7|18453.6|18449.6|176
1646730300000|2022-03-08 09:05:00|18484.8|18480.8|18484.8|18480.8|18503.6|18499.6|18481.7|18477.7|427
1646730600000|2022-03-08 09:10:00|18481.7|18477.7|18487.9|18483.9|18487.9|18483.9|18478.6|18474.6|188
1646730900000|2022-03-08 09:15:00|18484.8|18480.8|18497.3|18493.3|18497.3|18493.3|18475.4|18471.4|166
1646731200000|2022-03-08 09:20:00|18494.2|18490.2|18503.6|18499.6|18520.8|18516.8|18494.2|18490.2|226
1646731500000|2022-03-08 09:25:00|18502|18498|18502|18498|18512.9|18508.9|18497.3|18493.3|118
1646731800000|2022-03-08 09:30:00|18503.6|18499.6|18484.8|18480.8|18509.8|18505.8|18481.7|18477.7|156
1646732100000|2022-03-08 09:35:00|18487.9|18483.9|18475.4|18471.4|18487.9|18483.9|18472.3|18468.3|202
1646732400000|2022-03-08 09:40:00|18477|18473|18495.8|18491.8|18495.8|18491.8|18477|18473|64
1646732700000|2022-03-08 09:45:00|18494.2|18490.2|18497.3|18493.3|18506.7|18502.7|18494.2|18490.2|112
1646733000000|2022-03-08 09:50:00|18500.4|18496.4|18491.1|18487.1|18503.6|18499.6|18487.9|18483.9|141
1646733300000|2022-03-08 09:55:00|18489.5|18485.5|18462.9|18458.9|18498.9|18494.9|18462.9|18458.9|146
1646733600000|2022-03-08 10:00:00|18459.8|18455.8|18502|18498|18506.7|18502.7|18459.8|18455.8|170
1646733900000|2022-03-08 10:05:00|18500.4|18496.4|18502|18498|18519.2|18515.2|18497.3|18493.3|150
1646734200000|2022-03-08 10:10:00|18500.4|18496.4|18505.1|18501.1|18517.6|18513.6|18500.4|18496.4|143
1646734500000|2022-03-08 10:15:00|18506.7|18502.7|18506.7|18502.7|18512.9|18508.9|18494.2|18490.2|205
1646734800000|2022-03-08 10:20:00|18505.1|18501.1|18506.7|18502.7|18506.7|18502.7|18491.1|18487.1|174
1646735100000|2022-03-08 10:25:00|18505.1|18501.1|18467.6|18463.6|18505.1|18501.1|18467.6|18463.6|108
1646735400000|2022-03-08 10:30:00|18469.2|18465.2|18481.7|18477.7|18491.1|18487.1|18467.6|18463.6|92
1646735700000|2022-03-08 10:35:00|18480.1|18476.1|18462.9|18458.9|18484.8|18480.8|18461.4|18457.4|155
1646736000000|2022-03-08 10:40:00|18459.8|18455.8|18469.2|18465.2|18481.7|18477.7|18459.8|18455.8|220
1646736300000|2022-03-08 10:45:00|18467.6|18463.6|18459.8|18455.8|18475.4|18471.4|18453.6|18449.6|107
1646736600000|2022-03-08 10:50:00|18461.4|18457.4|18469.2|18465.2|18472.3|18468.3|18455.1|18451.1|89
1646736900000|2022-03-08 10:55:00|18467.6|18463.6|18453.6|18449.6|18481.7|18477.7|18453.6|18449.6|115
1646737200000|2022-03-08 11:00:00|18456.7|18452.7|18447.3|18443.3|18466.1|18462.1|18441.1|18437.1|135
1646737500000|2022-03-08 11:05:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18430.1|18426.1|216
1646737800000|2022-03-08 11:10:00|18445.8|18441.8|18422.3|18418.3|18447.3|18443.3|18419.2|18415.2|347
1646738100000|2022-03-08 11:15:00|18420.8|18416.8|18441.1|18437.1|18447.3|18443.3|18419.2|18415.2|168
1646738400000|2022-03-08 11:20:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18437.9|18433.9|120
1646738700000|2022-03-08 11:25:00|18445.8|18441.8|18447.3|18443.3|18453.6|18449.6|18441.1|18437.1|103
1646739000000|2022-03-08 11:30:00|18445.8|18441.8|18453.6|18449.6|18458.3|18454.3|18444.2|18440.2|111
1646739300000|2022-03-08 11:35:00|18455.1|18451.1|18462.9|18458.9|18466.1|18462.1|18450.4|18446.4|169
1646739600000|2022-03-08 11:40:00|18464.5|18460.5|18470.8|18466.8|18472.3|18468.3|18459.8|18455.8|136
1646739900000|2022-03-08 11:45:00|18472.3|18468.3|18472.3|18468.3|18484.8|18480.8|18466.1|18462.1|425
1646740200000|2022-03-08 11:50:00|18473.9|18469.9|18481.7|18477.7|18487.9|18483.9|18467.6|18463.6|221
1646740500000|2022-03-08 11:55:00|18480.1|18476.1|18491.1|18487.1|18491.1|18487.1|18475.4|18471.4|410
1646740800000|2022-03-08 12:00:00|18487.9|18483.9|18447.3|18443.3|18487.9|18483.9|18441.1|18437.1|534
1646741100000|2022-03-08 12:05:00|18444.2|18440.2|18462.9|18458.9|18483.3|18479.3|18444.2|18440.2|304
1646741400000|2022-03-08 12:10:00|18461.4|18457.4|18437.9|18433.9|18462.9|18458.9|18437.9|18433.9|357
1646741700000|2022-03-08 12:15:00|18439.5|18435.5|18456.7|18452.7|18459.8|18455.8|18437.9|18433.9|177
1646742000000|2022-03-08 12:20:00|18458.3|18454.3|18444.2|18440.2|18458.3|18454.3|18437.9|18433.9|177
1646742300000|2022-03-08 12:25:00|18442.6|18438.6|18420.8|18416.8|18447.3|18443.3|18416.1|18412.1|336
1646742600000|2022-03-08 12:30:00|18422.3|18418.3|18409.8|18405.8|18422.3|18418.3|18403.6|18399.6|588
1646742900000|2022-03-08 12:35:00|18406.7|18402.7|18431.7|18427.7|18431.7|18427.7|18406.7|18402.7|397
1646743200000|2022-03-08 12:40:00|18430.1|18426.1|18425.4|18421.4|18447.3|18443.3|18416.1|18412.1|421
1646743500000|2022-03-08 12:45:00|18422.3|18418.3|18434.8|18430.8|18441.1|18437.1|18419.2|18415.2|478
1646743800000|2022-03-08 12:50:00|18436.4|18432.4|18450.4|18446.4|18453.6|18449.6|18431.7|18427.7|432
1646744100000|2022-03-08 12:55:00|18447.3|18443.3|18437.9|18433.9|18456.7|18452.7|18434.8|18430.8|504
1646744400000|2022-03-08 13:00:00|18434.8|18430.8|18428.6|18424.6|18453.6|18449.6|18425.4|18421.4|769
1646744700000|2022-03-08 13:05:00|18430.1|18426.1|18431.7|18427.7|18444.2|18440.2|18425.4|18421.4|547
1646745000000|2022-03-08 13:10:00|18428.6|18424.6|18444.2|18440.2|18456.7|18452.7|18422.3|18418.3|824
1646745300000|2022-03-08 13:15:00|18441.1|18437.1|18419.2|18415.2|18442.6|18438.6|18412.9|18408.9|626
1646745600000|2022-03-08 13:20:00|18412.9|18408.9|18456.7|18452.7|18459.8|18455.8|18412.9|18408.9|1148
1646745900000|2022-03-08 13:25:00|18453.6|18449.6|18445.8|18441.8|18455.1|18451.1|18428.6|18424.6|656
1646746200000|2022-03-08 13:30:00|18444.2|18440.2|18437.9|18433.9|18444.2|18440.2|18422.3|18418.3|919
1646746500000|2022-03-08 13:35:00|18434.8|18430.8|18453.6|18449.6|18456.7|18452.7|18431.7|18427.7|775
1646746800000|2022-03-08 13:40:00|18450.4|18446.4|18441.1|18437.1|18453.6|18449.6|18431.7|18427.7|680
1646747100000|2022-03-08 13:45:00|18442.6|18438.6|18430.1|18426.1|18450.4|18446.4|18425.4|18421.4|879
1646747400000|2022-03-08 13:50:00|18428.6|18424.6|18403.6|18399.6|18431.7|18427.7|18387.9|18383.9|934
1646747700000|2022-03-08 13:55:00|18406.7|18402.7|18400.4|18396.4|18409.8|18405.8|18391.1|18387.1|738
1646748000000|2022-03-08 14:00:00|18403.6|18399.6|18414.5|18410.5|18419.2|18415.2|18389.5|18385.5|1285
1646748300000|2022-03-08 14:05:00|18412.9|18408.9|18431.7|18427.7|18437.9|18433.9|18409.8|18405.8|718
1646748600000|2022-03-08 14:10:00|18430.1|18426.1|18428.6|18424.6|18434.8|18430.8|18416.1|18412.1|521
1646748900000|2022-03-08 14:15:00|18425.4|18421.4|18422.3|18418.3|18431.7|18427.7|18406.7|18402.7|653
1646749200000|2022-03-08 14:20:00|18419.2|18415.2|18416.1|18412.1|18425.4|18421.4|18406.7|18402.7|796
1646749500000|2022-03-08 14:25:00|18419.2|18415.2|18409.8|18405.8|18423.9|18419.9|18398.9|18394.9|911
1646749800000|2022-03-08 14:30:00|18416.1|18412.1|18437.9|18433.9|18444.2|18440.2|18395.8|18391.8|1030
1646750100000|2022-03-08 14:35:00|18434.8|18430.8|18416.1|18412.1|18441.1|18437.1|18397.3|18393.3|1297
1646750400000|2022-03-08 14:40:00|18414.5|18410.5|18397.3|18393.3|18422.3|18418.3|18391.1|18387.1|707
1646750700000|2022-03-08 14:45:00|18394.2|18390.2|18394.2|18390.2|18397.3|18393.3|18375.4|18371.4|975
1646751000000|2022-03-08 14:50:00|18397.3|18393.3|18378.6|18374.6|18397.3|18393.3|18375.4|18371.4|771
1646751300000|2022-03-08 14:55:00|18381.7|18377.7|18381.7|18377.7|18406.7|18402.7|18375.4|18371.4|1114
1646751600000|2022-03-08 15:00:00|18384.8|18380.8|18394.2|18390.2|18406.7|18402.7|18375.4|18371.4|1036
1646751900000|2022-03-08 15:05:00|18387.9|18383.9|18412.9|18408.9|18412.9|18408.9|18378.6|18374.6|1098
1646752200000|2022-03-08 15:10:00|18409.8|18405.8|18406.7|18402.7|18412.9|18408.9|18391.1|18387.1|747
1646752500000|2022-03-08 15:15:00|18409.8|18405.8|18456.7|18452.7|18478.6|18474.6|18405.1|18401.1|1789
1646752800000|2022-03-08 15:20:00|18459.8|18455.8|18441.1|18437.1|18470.8|18466.8|18434.8|18430.8|1246
1646753100000|2022-03-08 15:25:00|18442.6|18438.6|18387.9|18383.9|18444.2|18440.2|18384.8|18380.8|1453
1646753400000|2022-03-08 15:30:00|18384.8|18380.8|18444.2|18440.2|18456.7|18452.7|18375.4|18371.4|1578
1646753700000|2022-03-08 15:35:00|18441.1|18437.1|18441.1|18437.1|18450.4|18446.4|18425.4|18421.4|937
1646754000000|2022-03-08 15:40:00|18437.9|18433.9|18431.7|18427.7|18447.3|18443.3|18431.7|18427.7|484
1646754300000|2022-03-08 15:45:00|18428.6|18424.6|18481.7|18477.7|18481.7|18477.7|18425.4|18421.4|864
1646754600000|2022-03-08 15:50:00|18480.1|18476.1|18456.7|18452.7|18480.1|18476.1|18450.4|18446.4|699
1646754900000|2022-03-08 15:55:00|18459.8|18455.8|18484.8|18480.8|18487.9|18483.9|18447.3|18443.3|813
1646755200000|2022-03-08 16:00:00|18481.7|18477.7|18472.3|18468.3|18484.8|18480.8|18456.7|18452.7|526
1646755500000|2022-03-08 16:05:00|18473.9|18469.9|18455.1|18451.1|18473.9|18469.9|18447.3|18443.3|735
1646755800000|2022-03-08 16:10:00|18453.6|18449.6|18447.3|18443.3|18470.8|18466.8|18447.3|18443.3|423
1646756100000|2022-03-08 16:15:00|18444.2|18440.2|18441.1|18437.1|18447.3|18443.3|18434.8|18430.8|479
1646756400000|2022-03-08 16:20:00|18437.9|18433.9|18434.8|18430.8|18444.2|18440.2|18422.3|18418.3|538
1646756700000|2022-03-08 16:25:00|18433.3|18429.3|18441.1|18437.1|18452|18448|18425.4|18421.4|519
1646757000000|2022-03-08 16:30:00|18442.6|18438.6|18437.9|18433.9|18450.4|18446.4|18434.8|18430.8|423
1646757300000|2022-03-08 16:35:00|18434.8|18430.8|18422.3|18418.3|18434.8|18430.8|18412.9|18408.9|524
1646757600000|2022-03-08 16:40:00|18419.2|18415.2|18422.3|18418.3|18428.6|18424.6|18416.1|18412.1|242
1646757900000|2022-03-08 16:45:00|18420.8|18416.8|18428.6|18424.6|18431.7|18427.7|18419.2|18415.2|255
1646758200000|2022-03-08 16:50:00|18425.4|18421.4|18428.6|18424.6|18431.7|18427.7|18419.2|18415.2|463
1646758500000|2022-03-08 16:55:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18422.3|18418.3|510
1646758800000|2022-03-08 17:00:00|18430.1|18426.1|18453.6|18449.6|18462.9|18458.9|18423.9|18419.9|746
1646759100000|2022-03-08 17:05:00|18450.4|18446.4|18453.6|18449.6|18459.8|18455.8|18444.2|18440.2|549
1646759400000|2022-03-08 17:10:00|18450.4|18446.4|18437.9|18433.9|18459.8|18455.8|18437.9|18433.9|550
1646759700000|2022-03-08 17:15:00|18436.4|18432.4|18416.1|18412.1|18456.7|18452.7|18412.9|18408.9|851
1646760000000|2022-03-08 17:20:00|18419.2|18415.2|18425.4|18421.4|18439.5|18435.5|18416.1|18412.1|740
1646760300000|2022-03-08 17:25:00|18428.6|18424.6|18437.9|18433.9|18444.2|18440.2|18422.3|18418.3|540
1646760600000|2022-03-08 17:30:00|18436.4|18432.4|18434.8|18430.8|18444.2|18440.2|18425.4|18421.4|524
1646760900000|2022-03-08 17:35:00|18436.4|18432.4|18437.9|18433.9|18444.2|18440.2|18428.6|18424.6|494
1646761200000|2022-03-08 17:40:00|18436.4|18432.4|18453.6|18449.6|18456.7|18452.7|18434.8|18430.8|563
1646761500000|2022-03-08 17:45:00|18456.7|18452.7|18462.9|18458.9|18481.7|18477.7|18450.4|18446.4|864
1646761800000|2022-03-08 17:50:00|18466.1|18462.1|18475.4|18471.4|18481.7|18477.7|18459.8|18455.8|772
1646762100000|2022-03-08 17:55:00|18478.6|18474.6|18472.3|18468.3|18478.6|18474.6|18461.4|18457.4|492
1646762400000|2022-03-08 18:00:00|18470.8|18466.8|18459.8|18455.8|18481.7|18477.7|18456.7|18452.7|473
1646762700000|2022-03-08 18:05:00|18462.9|18458.9|18453.6|18449.6|18478.6|18474.6|18453.6|18449.6|553
1646763000000|2022-03-08 18:10:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18434.8|18430.8|535
1646763300000|2022-03-08 18:15:00|18450.4|18446.4|18441.1|18437.1|18459.8|18455.8|18441.1|18437.1|370
1646763600000|2022-03-08 18:20:00|18437.9|18433.9|18462.9|18458.9|18469.2|18465.2|18434.8|18430.8|494
1646763900000|2022-03-08 18:25:00|18459.8|18455.8|18447.3|18443.3|18466.1|18462.1|18441.1|18437.1|520
1646764200000|2022-03-08 18:30:00|18450.4|18446.4|18462.9|18458.9|18478.6|18474.6|18450.4|18446.4|473
1646764500000|2022-03-08 18:35:00|18459.8|18455.8|18441.1|18437.1|18466.1|18462.1|18437.9|18433.9|369
1646764800000|2022-03-08 18:40:00|18444.2|18440.2|18441.1|18437.1|18453.6|18449.6|18441.1|18437.1|447
1646765100000|2022-03-08 18:45:00|18444.2|18440.2|18456.7|18452.7|18459.8|18455.8|18441.1|18437.1|411
1646765400000|2022-03-08 18:50:00|18455.1|18451.1|18462.9|18458.9|18469.2|18465.2|18453.6|18449.6|408
1646765700000|2022-03-08 18:55:00|18461.4|18457.4|18450.4|18446.4|18462.9|18458.9|18437.9|18433.9|798
1646766000000|2022-03-08 19:00:00|18447.3|18443.3|18481.7|18477.7|18498.9|18494.9|18444.2|18440.2|762
1646766300000|2022-03-08 19:05:00|18483.3|18479.3|18456.7|18452.7|18484.8|18480.8|18453.6|18449.6|442
1646766600000|2022-03-08 19:10:00|18453.6|18449.6|18472.3|18468.3|18473.9|18469.9|18444.2|18440.2|360
1646766900000|2022-03-08 19:15:00|18469.2|18465.2|18472.3|18468.3|18475.4|18471.4|18453.6|18449.6|219
1646767200000|2022-03-08 19:20:00|18470.8|18466.8|18484.8|18480.8|18487.9|18483.9|18470.8|18466.8|292
1646767500000|2022-03-08 19:25:00|18486.4|18482.4|18494.2|18490.2|18500.4|18496.4|18472.3|18468.3|446
1646767800000|2022-03-08 19:30:00|18497.3|18493.3|18497.3|18493.3|18506.7|18502.7|18494.2|18490.2|357
1646768100000|2022-03-08 19:35:00|18498.9|18494.9|18491.1|18487.1|18500.4|18496.4|18480.1|18476.1|260
1646768400000|2022-03-08 19:40:00|18487.9|18483.9|18483.3|18479.3|18491.1|18487.1|18481.7|18477.7|343
1646768700000|2022-03-08 19:45:00|18481.7|18477.7|18469.2|18465.2|18481.7|18477.7|18453.6|18449.6|658
1646769000000|2022-03-08 19:50:00|18466.1|18462.1|18462.9|18458.9|18484.8|18480.8|18462.9|18458.9|398
1646769300000|2022-03-08 19:55:00|18459.8|18455.8|18445.8|18441.8|18466.1|18462.1|18437.9|18433.9|1183
1646769600000|2022-03-08 20:00:00|18447.3|18443.3|18439.5|18435.5|18462.9|18458.9|18436.4|18432.4|626
1646769900000|2022-03-08 20:05:00|18441.1|18437.1|18447.3|18443.3|18455.1|18451.1|18441.1|18437.1|251
1646770200000|2022-03-08 20:10:00|18450.4|18446.4|18462.9|18458.9|18469.2|18465.2|18447.3|18443.3|404
1646770500000|2022-03-08 20:15:00|18464.5|18460.5|18466.1|18462.1|18478.6|18474.6|18462.9|18458.9|169
1646770800000|2022-03-08 20:20:00|18462.9|18458.9|18478.6|18474.6|18484.8|18480.8|18462.9|18458.9|228
1646771100000|2022-03-08 20:25:00|18475.4|18471.4|18466.1|18462.1|18481.7|18477.7|18466.1|18462.1|274
1646771400000|2022-03-08 20:30:00|18467.6|18463.6|18478.6|18474.6|18487.9|18483.9|18466.1|18462.1|225
1646771700000|2022-03-08 20:35:00|18480.1|18476.1|18456.7|18452.7|18481.7|18477.7|18456.7|18452.7|425
1646772000000|2022-03-08 20:40:00|18453.6|18449.6|18503.6|18499.6|18503.6|18499.6|18453.6|18449.6|523
1646772300000|2022-03-08 20:45:00|18502|18498|18491.1|18487.1|18506.7|18502.7|18491.1|18487.1|423
1646772600000|2022-03-08 20:50:00|18487.9|18483.9|18469.2|18465.2|18491.1|18487.1|18455.1|18451.1|1036
1646772900000|2022-03-08 20:55:00|18467.6|18463.6|18450.4|18446.4|18497.3|18493.3|18444.2|18440.2|1835
1646773200000|2022-03-08 21:00:00|18447.3|18443.3|18466.1|18462.1|18469.2|18465.2|18434.8|18430.8|1287
1646773500000|2022-03-08 21:05:00|18467.6|18463.6|18483.3|18479.3|18491.1|18487.1|18466.1|18462.1|602
1646773800000|2022-03-08 21:10:00|18484.8|18480.8|18484.8|18480.8|18491.1|18487.1|18478.6|18474.6|323
1646774100000|2022-03-08 21:15:00|18481.7|18477.7|18487.9|18483.9|18489.5|18485.5|18480.1|18476.1|377
1646774400000|2022-03-08 21:20:00|18491.1|18487.1|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|382
1646774700000|2022-03-08 21:25:00|18487.9|18483.9|18519.2|18515.2|18523.9|18519.9|18487.9|18483.9|271
1646775000000|2022-03-08 21:30:00|18517.6|18513.6|18514.5|18510.5|18525.4|18521.4|18506.7|18502.7|302
1646775300000|2022-03-08 21:35:00|18516.1|18512.1|18509.8|18505.8|18519.2|18515.2|18503.6|18499.6|243
1646775600000|2022-03-08 21:40:00|18506.7|18502.7|18528.6|18524.6|18531.7|18527.7|18506.7|18502.7|233
1646775900000|2022-03-08 21:45:00|18530.1|18526.1|18509.8|18505.8|18530.1|18526.1|18509.8|18505.8|291
1646776200000|2022-03-08 21:50:00|18512.9|18508.9|18503.6|18499.6|18512.9|18508.9|18500.4|18496.4|255
1646776500000|2022-03-08 21:55:00|18505.1|18501.1|18491.1|18487.1|18506.7|18502.7|18484.8|18480.8|118
1646780400000|2022-03-08 23:00:00|18502|18498|18480.1|18476.1|18512.9|18508.9|18470.8|18466.8|97
1646780700000|2022-03-08 23:05:00|18478.6|18474.6|18475.4|18471.4|18486.4|18482.4|18470.8|18466.8|25
1646781000000|2022-03-08 23:10:00|18477|18473|18464.5|18460.5|18477|18473|18464.5|18460.5|58
1646781300000|2022-03-08 23:15:00|18466.1|18462.1|18467.6|18463.6|18472.3|18468.3|18459.8|18455.8|20
1646781600000|2022-03-08 23:20:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18459.8|18455.8|27
1646781900000|2022-03-08 23:25:00|18470.8|18466.8|18470.8|18466.8|18483.3|18479.3|18470.8|18466.8|22
1646782200000|2022-03-08 23:30:00|18469.2|18465.2|18483.3|18479.3|18483.3|18479.3|18464.5|18460.5|44
1646782500000|2022-03-08 23:35:00|18481.7|18477.7|18467.6|18463.6|18483.3|18479.3|18466.1|18462.1|16
1646782800000|2022-03-08 23:40:00|18466.1|18462.1|18467.6|18463.6|18470.8|18466.8|18461.4|18457.4|6
1646783100000|2022-03-08 23:45:00|18466.1|18462.1|18473.9|18469.9|18480.1|18476.1|18462.9|18458.9|20
1646783400000|2022-03-08 23:50:00|18472.3|18468.3|18464.5|18460.5|18480.1|18476.1|18461.4|18457.4|33
1646783700000|2022-03-08 23:55:00|18462.9|18458.9|18464.5|18460.5|18469.2|18465.2|18456.7|18452.7|46
1646784000000|2022-03-09 00:00:00|18461.4|18457.4|18480.1|18476.1|18484.8|18480.8|18456.7|18452.7|49
1646784300000|2022-03-09 00:05:00|18478.6|18474.6|18486.4|18482.4|18491.1|18487.1|18477|18473|28
1646784600000|2022-03-09 00:10:00|18484.8|18480.8|18473.9|18469.9|18484.8|18480.8|18467.6|18463.6|43
1646784900000|2022-03-09 00:15:00|18475.4|18471.4|18478.6|18474.6|18483.3|18479.3|18458.3|18454.3|76
1646785200000|2022-03-09 00:20:00|18477|18473|18467.6|18463.6|18478.6|18474.6|18466.1|18462.1|27
1646785500000|2022-03-09 00:25:00|18466.1|18462.1|18462.9|18458.9|18470.8|18466.8|18459.8|18455.8|26
1646785800000|2022-03-09 00:30:00|18461.4|18457.4|18470.8|18466.8|18478.6|18474.6|18461.4|18457.4|33
1646786100000|2022-03-09 00:35:00|18472.3|18468.3|18478.6|18474.6|18481.7|18477.7|18469.2|18465.2|63
1646786400000|2022-03-09 00:40:00|18480.1|18476.1|18461.4|18457.4|18480.1|18476.1|18459.8|18455.8|32
1646786700000|2022-03-09 00:45:00|18462.9|18458.9|18473.9|18469.9|18473.9|18469.9|18455.1|18451.1|53
1646787000000|2022-03-09 00:50:00|18472.3|18468.3|18480.1|18476.1|18481.7|18477.7|18469.2|18465.2|18
1646787300000|2022-03-09 00:55:00|18481.7|18477.7|18480.1|18476.1|18489.5|18485.5|18477|18473|21
1646787600000|2022-03-09 01:00:00|18478.6|18474.6|18461.4|18457.4|18478.6|18474.6|18458.3|18454.3|47
1646787900000|2022-03-09 01:05:00|18462.9|18458.9|18461.4|18457.4|18470.8|18466.8|18459.8|18455.8|58
1646788200000|2022-03-09 01:10:00|18459.8|18455.8|18455.1|18451.1|18461.4|18457.4|18452|18448|25
1646788500000|2022-03-09 01:15:00|18456.7|18452.7|18461.4|18457.4|18466.1|18462.1|18456.7|18452.7|16
1646788800000|2022-03-09 01:20:00|18462.9|18458.9|18475.4|18471.4|18478.6|18474.6|18456.7|18452.7|104
1646789100000|2022-03-09 01:25:00|18477|18473|18462.9|18458.9|18478.6|18474.6|18459.8|18455.8|61
1646789400000|2022-03-09 01:30:00|18461.4|18457.4|18452|18448|18467.6|18463.6|18441.1|18437.1|106
1646789700000|2022-03-09 01:35:00|18453.6|18449.6|18458.3|18454.3|18462.9|18458.9|18447.3|18443.3|58
1646790000000|2022-03-09 01:40:00|18456.7|18452.7|18450.4|18446.4|18462.9|18458.9|18450.4|18446.4|25
1646790300000|2022-03-09 01:45:00|18453.6|18449.6|18458.3|18454.3|18462.9|18458.9|18450.4|18446.4|44
1646790600000|2022-03-09 01:50:00|18456.7|18452.7|18469.2|18465.2|18469.2|18465.2|18456.7|18452.7|56
1646790900000|2022-03-09 01:55:00|18470.8|18466.8|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|40
1646791200000|2022-03-09 02:00:00|18473.9|18469.9|18483.3|18479.3|18486.4|18482.4|18467.6|18463.6|64
1646791500000|2022-03-09 02:05:00|18481.7|18477.7|18491.1|18487.1|18491.1|18487.1|18478.6|18474.6|50
1646791800000|2022-03-09 02:10:00|18489.5|18485.5|18494.2|18490.2|18511.4|18507.4|18484.8|18480.8|71
1646792100000|2022-03-09 02:15:00|18495.8|18491.8|18502|18498|18508.3|18504.3|18494.2|18490.2|38
1646792400000|2022-03-09 02:20:00|18500.4|18496.4|18498.9|18494.9|18502|18498|18489.5|18485.5|19
1646792700000|2022-03-09 02:25:00|18497.3|18493.3|18495.8|18491.8|18503.6|18499.6|18494.2|18490.2|20
1646793000000|2022-03-09 02:30:00|18497.3|18493.3|18484.8|18480.8|18500.4|18496.4|18484.8|18480.8|45
1646793300000|2022-03-09 02:35:00|18483.3|18479.3|18497.3|18493.3|18497.3|18493.3|18481.7|18477.7|42
1646793600000|2022-03-09 02:40:00|18495.8|18491.8|18489.5|18485.5|18497.3|18493.3|18487.9|18483.9|13
1646793900000|2022-03-09 02:45:00|18487.9|18483.9|18500.4|18496.4|18500.4|18496.4|18480.1|18476.1|19
1646794200000|2022-03-09 02:50:00|18498.9|18494.9|18495.8|18491.8|18502|18498|18492.6|18488.6|27
1646794500000|2022-03-09 02:55:00|18492.6|18488.6|18502|18498|18503.6|18499.6|18492.6|18488.6|14
1646794800000|2022-03-09 03:00:00|18500.4|18496.4|18508.3|18504.3|18511.4|18507.4|18497.3|18493.3|13
1646795100000|2022-03-09 03:05:00|18506.7|18502.7|18508.3|18504.3|18516.1|18512.1|18505.1|18501.1|23
1646795400000|2022-03-09 03:10:00|18509.8|18505.8|18511.4|18507.4|18519.2|18515.2|18506.7|18502.7|48
1646795700000|2022-03-09 03:15:00|18509.8|18505.8|18512.9|18508.9|18520.8|18516.8|18509.8|18505.8|31
1646796000000|2022-03-09 03:20:00|18516.1|18512.1|18509.8|18505.8|18517.6|18513.6|18503.6|18499.6|46
1646796300000|2022-03-09 03:25:00|18508.3|18504.3|18508.3|18504.3|18509.8|18505.8|18502|18498|9
1646796600000|2022-03-09 03:30:00|18509.8|18505.8|18498.9|18494.9|18511.4|18507.4|18498.9|18494.9|11
1646796900000|2022-03-09 03:35:00|18497.3|18493.3|18502|18498|18509.8|18505.8|18495.8|18491.8|23
1646797200000|2022-03-09 03:40:00|18503.6|18499.6|18508.3|18504.3|18508.3|18504.3|18502|18498|21
1646797500000|2022-03-09 03:45:00|18509.8|18505.8|18511.4|18507.4|18512.9|18508.9|18506.7|18502.7|20
1646797800000|2022-03-09 03:50:00|18512.9|18508.9|18503.6|18499.6|18517.6|18513.6|18503.6|18499.6|31
1646798100000|2022-03-09 03:55:00|18505.1|18501.1|18509.8|18505.8|18512.9|18508.9|18505.1|18501.1|14
1646798400000|2022-03-09 04:00:00|18508.3|18504.3|18487.9|18483.9|18508.3|18504.3|18487.9|18483.9|43
1646798700000|2022-03-09 04:05:00|18489.5|18485.5|18492.6|18488.6|18495.8|18491.8|18489.5|18485.5|43
1646799000000|2022-03-09 04:10:00|18494.2|18490.2|18489.5|18485.5|18494.2|18490.2|18487.9|18483.9|6
1646799300000|2022-03-09 04:15:00|18491.1|18487.1|18489.5|18485.5|18494.2|18490.2|18487.9|18483.9|37
1646799600000|2022-03-09 04:20:00|18487.9|18483.9|18492.6|18488.6|18495.8|18491.8|18487.9|18483.9|10
1646799900000|2022-03-09 04:25:00|18494.2|18490.2|18478.6|18474.6|18494.2|18490.2|18478.6|18474.6|20
1646800200000|2022-03-09 04:30:00|18480.1|18476.1|18478.6|18474.6|18483.3|18479.3|18475.4|18471.4|22
1646800500000|2022-03-09 04:35:00|18480.1|18476.1|18467.6|18463.6|18480.1|18476.1|18464.5|18460.5|32
1646800800000|2022-03-09 04:40:00|18469.2|18465.2|18473.9|18469.9|18478.6|18474.6|18467.6|18463.6|14
1646801100000|2022-03-09 04:45:00|18472.3|18468.3|18470.8|18466.8|18477|18473|18469.2|18465.2|13
1646801400000|2022-03-09 04:50:00|18469.2|18465.2|18473.9|18469.9|18473.9|18469.9|18464.5|18460.5|20
1646801700000|2022-03-09 04:55:00|18472.3|18468.3|18470.8|18466.8|18473.9|18469.9|18469.2|18465.2|7
1646802000000|2022-03-09 05:00:00|18469.2|18465.2|18477|18473|18478.6|18474.6|18469.2|18465.2|20
1646802300000|2022-03-09 05:05:00|18475.4|18471.4|18475.4|18471.4|18477|18473|18472.3|18468.3|10
1646802600000|2022-03-09 05:10:00|18477|18473|18470.8|18466.8|18478.6|18474.6|18466.1|18462.1|34
1646802900000|2022-03-09 05:15:00|18469.2|18465.2|18467.6|18463.6|18475.4|18471.4|18467.6|18463.6|8
1646803200000|2022-03-09 05:20:00|18469.2|18465.2|18477|18473|18478.6|18474.6|18466.1|18462.1|24
1646803500000|2022-03-09 05:25:00|18475.4|18471.4|18464.5|18460.5|18478.6|18474.6|18462.9|18458.9|34
1646803800000|2022-03-09 05:30:00|18466.1|18462.1|18478.6|18474.6|18478.6|18474.6|18466.1|18462.1|9
1646804100000|2022-03-09 05:35:00|18480.1|18476.1|18484.8|18480.8|18484.8|18480.8|18475.4|18471.4|15
1646804400000|2022-03-09 05:40:00|18483.3|18479.3|18486.4|18482.4|18487.9|18483.9|18483.3|18479.3|12
1646804700000|2022-03-09 05:45:00|18484.8|18480.8|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|16
1646805000000|2022-03-09 05:50:00|18486.4|18482.4|18486.4|18482.4|18491.1|18487.1|18481.7|18477.7|23
1646805300000|2022-03-09 05:55:00|18487.9|18483.9|18494.2|18490.2|18497.3|18493.3|18486.4|18482.4|12
1646805600000|2022-03-09 06:00:00|18492.6|18488.6|18492.6|18488.6|18495.8|18491.8|18484.8|18480.8|22
1646805900000|2022-03-09 06:05:00|18491.1|18487.1|18489.5|18485.5|18497.3|18493.3|18489.5|18485.5|11
1646806200000|2022-03-09 06:10:00|18491.1|18487.1|18484.8|18480.8|18491.1|18487.1|18481.7|18477.7|14
1646806500000|2022-03-09 06:15:00|18487.9|18483.9|18486.4|18482.4|18492.6|18488.6|18486.4|18482.4|37
1646806800000|2022-03-09 06:20:00|18484.8|18480.8|18491.1|18487.1|18491.1|18487.1|18480.1|18476.1|27
1646807100000|2022-03-09 06:25:00|18492.6|18488.6|18492.6|18488.6|18497.3|18493.3|18492.6|18488.6|16
1646807400000|2022-03-09 06:30:00|18494.2|18490.2|18491.1|18487.1|18494.2|18490.2|18489.5|18485.5|13
1646807700000|2022-03-09 06:35:00|18492.6|18488.6|18502|18498|18502|18498|18491.1|18487.1|51
1646808000000|2022-03-09 06:40:00|18500.4|18496.4|18495.8|18491.8|18502|18498|18491.1|18487.1|21
1646808300000|2022-03-09 06:45:00|18494.2|18490.2|18486.4|18482.4|18494.2|18490.2|18484.8|18480.8|26
1646808600000|2022-03-09 06:50:00|18484.8|18480.8|18486.4|18482.4|18489.5|18485.5|18480.1|18476.1|54
1646808900000|2022-03-09 06:55:00|18484.8|18480.8|18467.6|18463.6|18486.4|18482.4|18464.5|18460.5|52
1646809200000|2022-03-09 07:00:00|18469.2|18465.2|18489.5|18485.5|18503.6|18499.6|18467.6|18463.6|142
1646809500000|2022-03-09 07:05:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18483.3|18479.3|49
1646809800000|2022-03-09 07:10:00|18486.4|18482.4|18477|18473|18491.1|18487.1|18472.3|18468.3|64
1646810100000|2022-03-09 07:15:00|18475.4|18471.4|18470.8|18466.8|18491.1|18487.1|18469.2|18465.2|88
1646810400000|2022-03-09 07:20:00|18472.3|18468.3|18469.2|18465.2|18475.4|18471.4|18453.6|18449.6|277
1646810700000|2022-03-09 07:25:00|18470.8|18466.8|18461.4|18457.4|18475.4|18471.4|18456.7|18452.7|81
1646811000000|2022-03-09 07:30:00|18459.8|18455.8|18456.7|18452.7|18475.4|18471.4|18453.6|18449.6|138
1646811300000|2022-03-09 07:35:00|18458.3|18454.3|18466.1|18462.1|18475.4|18471.4|18456.7|18452.7|101
1646811600000|2022-03-09 07:40:00|18462.9|18458.9|18470.8|18466.8|18475.4|18471.4|18462.9|18458.9|78
1646811900000|2022-03-09 07:45:00|18469.2|18465.2|18459.8|18455.8|18477|18473|18456.7|18452.7|61
1646812200000|2022-03-09 07:50:00|18458.3|18454.3|18453.6|18449.6|18466.1|18462.1|18444.2|18440.2|125
1646812500000|2022-03-09 07:55:00|18455.1|18451.1|18458.3|18454.3|18467.6|18463.6|18452|18448|103
1646812800000|2022-03-09 08:00:00|18459.8|18455.8|18475.4|18471.4|18478.6|18474.6|18456.7|18452.7|297
1646813100000|2022-03-09 08:05:00|18477|18473|18445.8|18441.8|18484.8|18480.8|18445.8|18441.8|239
1646813400000|2022-03-09 08:10:00|18444.2|18440.2|18456.7|18452.7|18456.7|18452.7|18444.2|18440.2|161
1646813700000|2022-03-09 08:15:00|18459.8|18455.8|18475.4|18471.4|18478.6|18474.6|18456.7|18452.7|159
1646814000000|2022-03-09 08:20:00|18473.9|18469.9|18481.7|18477.7|18484.8|18480.8|18469.2|18465.2|185
1646814300000|2022-03-09 08:25:00|18483.3|18479.3|18473.9|18469.9|18484.8|18480.8|18466.1|18462.1|195
1646814600000|2022-03-09 08:30:00|18472.3|18468.3|18461.4|18457.4|18478.6|18474.6|18459.8|18455.8|126
1646814900000|2022-03-09 08:35:00|18459.8|18455.8|18475.4|18471.4|18477|18473|18456.7|18452.7|158
1646815200000|2022-03-09 08:40:00|18477|18473|18453.6|18449.6|18478.6|18474.6|18453.6|18449.6|100
1646815500000|2022-03-09 08:45:00|18456.7|18452.7|18434.8|18430.8|18456.7|18452.7|18430.1|18426.1|122
1646815800000|2022-03-09 08:50:00|18433.3|18429.3|18419.2|18415.2|18434.8|18430.8|18403.6|18399.6|343
1646816100000|2022-03-09 08:55:00|18420.8|18416.8|18416.1|18412.1|18422.3|18418.3|18412.9|18408.9|108
1646816400000|2022-03-09 09:00:00|18412.9|18408.9|18381.7|18377.7|18416.1|18412.1|18381.7|18377.7|263
1646816700000|2022-03-09 09:05:00|18383.3|18379.3|18378.6|18374.6|18394.2|18390.2|18375.4|18371.4|306
1646817000000|2022-03-09 09:10:00|18377|18373|18394.2|18390.2|18400.4|18396.4|18375.4|18371.4|362
1646817300000|2022-03-09 09:15:00|18391.1|18387.1|18378.6|18374.6|18394.2|18390.2|18375.4|18371.4|345
1646817600000|2022-03-09 09:20:00|18375.4|18371.4|18381.7|18377.7|18391.1|18387.1|18375.4|18371.4|185
1646817900000|2022-03-09 09:25:00|18380.1|18376.1|18381.7|18377.7|18387.9|18383.9|18375.4|18371.4|242
1646818200000|2022-03-09 09:30:00|18383.3|18379.3|18378.6|18374.6|18387.9|18383.9|18372.3|18368.3|220
1646818500000|2022-03-09 09:35:00|18380.1|18376.1|18375.4|18371.4|18381.7|18377.7|18372.3|18368.3|114
1646818800000|2022-03-09 09:40:00|18377|18373|18378.6|18374.6|18380.1|18376.1|18369.2|18365.2|196
1646819100000|2022-03-09 09:45:00|18377|18373|18381.7|18377.7|18384.8|18380.8|18369.2|18365.2|184
1646819400000|2022-03-09 09:50:00|18383.3|18379.3|18378.6|18374.6|18383.3|18379.3|18369.2|18365.2|95
1646819700000|2022-03-09 09:55:00|18381.7|18377.7|18380.1|18376.1|18384.8|18380.8|18366.1|18362.1|241
1646820000000|2022-03-09 10:00:00|18381.7|18377.7|18369.2|18365.2|18384.8|18380.8|18364.5|18360.5|316
1646820300000|2022-03-09 10:05:00|18372.3|18368.3|18375.4|18371.4|18381.7|18377.7|18366.1|18362.1|291
1646820600000|2022-03-09 10:10:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18362.9|18358.9|359
1646820900000|2022-03-09 10:15:00|18367.6|18363.6|18369.2|18365.2|18375.4|18371.4|18362.9|18358.9|261
1646821200000|2022-03-09 10:20:00|18370.8|18366.8|18369.2|18365.2|18372.3|18368.3|18362.9|18358.9|238
1646821500000|2022-03-09 10:25:00|18367.6|18363.6|18366.1|18362.1|18375.4|18371.4|18366.1|18362.1|163
1646821800000|2022-03-09 10:30:00|18362.9|18358.9|18375.4|18371.4|18378.6|18374.6|18359.8|18355.8|151
1646822100000|2022-03-09 10:35:00|18373.9|18369.9|18366.1|18362.1|18373.9|18369.9|18359.8|18355.8|155
1646822400000|2022-03-09 10:40:00|18364.5|18360.5|18372.3|18368.3|18372.3|18368.3|18364.5|18360.5|223
1646822700000|2022-03-09 10:45:00|18370.8|18366.8|18375.4|18371.4|18381.7|18377.7|18369.2|18365.2|208
1646823000000|2022-03-09 10:50:00|18372.3|18368.3|18378.6|18374.6|18384.8|18380.8|18369.2|18365.2|137
1646823300000|2022-03-09 10:55:00|18380.1|18376.1|18391.1|18387.1|18394.2|18390.2|18375.4|18371.4|163
1646823600000|2022-03-09 11:00:00|18387.9|18383.9|18375.4|18371.4|18391.1|18387.1|18372.3|18368.3|149
1646823900000|2022-03-09 11:05:00|18377|18373|18377|18373|18384.8|18380.8|18372.3|18368.3|115
1646824200000|2022-03-09 11:10:00|18378.6|18374.6|18384.8|18380.8|18384.8|18380.8|18375.4|18371.4|84
1646824500000|2022-03-09 11:15:00|18387.9|18383.9|18384.8|18380.8|18397.3|18393.3|18384.8|18380.8|76
1646824800000|2022-03-09 11:20:00|18387.9|18383.9|18383.3|18379.3|18387.9|18383.9|18381.7|18377.7|67
1646825100000|2022-03-09 11:25:00|18381.7|18377.7|18397.3|18393.3|18397.3|18393.3|18380.1|18376.1|84
1646825400000|2022-03-09 11:30:00|18398.9|18394.9|18397.3|18393.3|18405.1|18401.1|18387.9|18383.9|116
1646825700000|2022-03-09 11:35:00|18395.8|18391.8|18394.2|18390.2|18398.9|18394.9|18387.9|18383.9|100
1646826000000|2022-03-09 11:40:00|18397.3|18393.3|18403.6|18399.6|18405.1|18401.1|18392.6|18388.6|63
1646826300000|2022-03-09 11:45:00|18405.1|18401.1|18387.9|18383.9|18409.8|18405.8|18384.8|18380.8|196
1646826600000|2022-03-09 11:50:00|18386.4|18382.4|18381.7|18377.7|18394.2|18390.2|18378.6|18374.6|279
1646826900000|2022-03-09 11:55:00|18380.1|18376.1|18366.1|18362.1|18380.1|18376.1|18366.1|18362.1|587
1646827200000|2022-03-09 12:00:00|18362.9|18358.9|18362.9|18358.9|18369.2|18365.2|18347.3|18343.3|487
1646827500000|2022-03-09 12:05:00|18364.5|18360.5|18359.8|18355.8|18378.6|18374.6|18353.6|18349.6|179
1646827800000|2022-03-09 12:10:00|18361.4|18357.4|18366.1|18362.1|18366.1|18362.1|18353.6|18349.6|173
1646828100000|2022-03-09 12:15:00|18367.6|18363.6|18356.7|18352.7|18369.2|18365.2|18356.7|18352.7|155
1646828400000|2022-03-09 12:20:00|18355.1|18351.1|18359.8|18355.8|18369.2|18365.2|18355.1|18351.1|213
1646828700000|2022-03-09 12:25:00|18361.4|18357.4|18366.1|18362.1|18378.6|18374.6|18359.8|18355.8|250
1646829000000|2022-03-09 12:30:00|18362.9|18358.9|18359.8|18355.8|18375.4|18371.4|18359.8|18355.8|131
1646829300000|2022-03-09 12:35:00|18361.4|18357.4|18375.4|18371.4|18375.4|18371.4|18361.4|18357.4|196
1646829600000|2022-03-09 12:40:00|18377|18373|18381.7|18377.7|18381.7|18377.7|18372.3|18368.3|199
1646829900000|2022-03-09 12:45:00|18384.8|18380.8|18384.8|18380.8|18394.2|18390.2|18381.7|18377.7|175
1646830200000|2022-03-09 12:50:00|18386.4|18382.4|18378.6|18374.6|18386.4|18382.4|18369.2|18365.2|123
1646830500000|2022-03-09 12:55:00|18377|18373|18366.1|18362.1|18387.9|18383.9|18361.4|18357.4|332
1646830800000|2022-03-09 13:00:00|18362.9|18358.9|18362.9|18358.9|18369.2|18365.2|18353.6|18349.6|414
1646831100000|2022-03-09 13:05:00|18366.1|18362.1|18350.4|18346.4|18369.2|18365.2|18342.6|18338.6|547
1646831400000|2022-03-09 13:10:00|18347.3|18343.3|18356.7|18352.7|18359.8|18355.8|18341.1|18337.1|409
1646831700000|2022-03-09 13:15:00|18359.8|18355.8|18356.7|18352.7|18367.6|18363.6|18356.7|18352.7|447
1646832000000|2022-03-09 13:20:00|18362.9|18358.9|18384.8|18380.8|18384.8|18380.8|18359.8|18355.8|618
1646832300000|2022-03-09 13:25:00|18383.3|18379.3|18383.3|18379.3|18394.2|18390.2|18372.3|18368.3|656
1646832600000|2022-03-09 13:30:00|18381.7|18377.7|18392.6|18388.6|18412.9|18408.9|18381.7|18377.7|680
1646832900000|2022-03-09 13:35:00|18394.2|18390.2|18377|18373|18394.2|18390.2|18372.3|18368.3|423
1646833200000|2022-03-09 13:40:00|18375.4|18371.4|18362.9|18358.9|18381.7|18377.7|18356.7|18352.7|411
1646833500000|2022-03-09 13:45:00|18359.8|18355.8|18364.5|18360.5|18366.1|18362.1|18350.4|18346.4|304
1646833800000|2022-03-09 13:50:00|18362.9|18358.9|18350.4|18346.4|18364.5|18360.5|18344.2|18340.2|345
1646834100000|2022-03-09 13:55:00|18353.6|18349.6|18387.9|18383.9|18394.2|18390.2|18353.6|18349.6|390
1646834400000|2022-03-09 14:00:00|18386.4|18382.4|18381.7|18377.7|18391.1|18387.1|18373.9|18369.9|390
1646834700000|2022-03-09 14:05:00|18378.6|18374.6|18350.4|18346.4|18384.8|18380.8|18331.7|18327.7|951
1646835000000|2022-03-09 14:10:00|18348.9|18344.9|18364.5|18360.5|18372.3|18368.3|18337.9|18333.9|1110
1646835300000|2022-03-09 14:15:00|18362.9|18358.9|18356.7|18352.7|18391.1|18387.1|18350.4|18346.4|803
1646835600000|2022-03-09 14:20:00|18355.1|18351.1|18353.6|18349.6|18364.5|18360.5|18345.8|18341.8|680
1646835900000|2022-03-09 14:25:00|18352|18348|18353.6|18349.6|18356.7|18352.7|18341.1|18337.1|711
1646836200000|2022-03-09 14:30:00|18352|18348|18347.3|18343.3|18362.9|18358.9|18344.2|18340.2|996
1646836500000|2022-03-09 14:35:00|18350.4|18346.4|18342.6|18338.6|18362.9|18358.9|18337.9|18333.9|877
1646836800000|2022-03-09 14:40:00|18344.2|18340.2|18347.3|18343.3|18356.7|18352.7|18331.7|18327.7|857
1646837100000|2022-03-09 14:45:00|18344.2|18340.2|18337.9|18333.9|18347.3|18343.3|18333.3|18329.3|809
1646837400000|2022-03-09 14:50:00|18336.4|18332.4|18341.1|18337.1|18355.1|18351.1|18331.7|18327.7|768
1646837700000|2022-03-09 14:55:00|18342.6|18338.6|18331.7|18327.7|18347.3|18343.3|18328.6|18324.6|487
1646838000000|2022-03-09 15:00:00|18330.1|18326.1|18344.2|18340.2|18344.2|18340.2|18328.6|18324.6|678
1646838300000|2022-03-09 15:05:00|18342.6|18338.6|18347.3|18343.3|18350.4|18346.4|18334.8|18330.8|603
1646838600000|2022-03-09 15:10:00|18344.2|18340.2|18347.3|18343.3|18350.4|18346.4|18325.4|18321.4|609
1646838900000|2022-03-09 15:15:00|18344.2|18340.2|18337.9|18333.9|18347.3|18343.3|18325.4|18321.4|591
1646839200000|2022-03-09 15:20:00|18334.8|18330.8|18328.6|18324.6|18337.9|18333.9|18328.6|18324.6|658
1646839500000|2022-03-09 15:25:00|18331.7|18327.7|18341.1|18337.1|18350.4|18346.4|18325.4|18321.4|713
1646839800000|2022-03-09 15:30:00|18337.9|18333.9|18344.2|18340.2|18350.4|18346.4|18334.8|18330.8|711
1646840100000|2022-03-09 15:35:00|18345.8|18341.8|18333.3|18329.3|18347.3|18343.3|18325.4|18321.4|687
1646840400000|2022-03-09 15:40:00|18331.7|18327.7|18341.1|18337.1|18344.2|18340.2|18328.6|18324.6|526
1646840700000|2022-03-09 15:45:00|18339.5|18335.5|18316.1|18312.1|18341.1|18337.1|18316.1|18312.1|676
1646841000000|2022-03-09 15:50:00|18314.5|18310.5|18312.9|18308.9|18325.4|18321.4|18309.8|18305.8|460
1646841300000|2022-03-09 15:55:00|18311.4|18307.4|18303.6|18299.6|18312.9|18308.9|18297.3|18293.3|758
1646841600000|2022-03-09 16:00:00|18306.7|18302.7|18312.9|18308.9|18320.8|18316.8|18300.4|18296.4|622
1646841900000|2022-03-09 16:05:00|18309.8|18305.8|18319.2|18315.2|18319.2|18315.2|18305.1|18301.1|317
1646842200000|2022-03-09 16:10:00|18320.8|18316.8|18322.3|18318.3|18331.7|18327.7|18316.1|18312.1|432
1646842500000|2022-03-09 16:15:00|18323.9|18319.9|18309.8|18305.8|18331.7|18327.7|18309.8|18305.8|564
1646842800000|2022-03-09 16:20:00|18312.9|18308.9|18312.9|18308.9|18320.8|18316.8|18306.7|18302.7|451
1646843100000|2022-03-09 16:25:00|18316.1|18312.1|18300.4|18296.4|18319.2|18315.2|18297.3|18293.3|597
1646843400000|2022-03-09 16:30:00|18298.9|18294.9|18303.6|18299.6|18309.8|18305.8|18294.2|18290.2|503
1646843700000|2022-03-09 16:35:00|18302|18298|18300.4|18296.4|18305.1|18301.1|18297.3|18293.3|249
1646844000000|2022-03-09 16:40:00|18303.6|18299.6|18303.6|18299.6|18309.8|18305.8|18302|18298|403
1646844300000|2022-03-09 16:45:00|18300.4|18296.4|18291.1|18287.1|18309.8|18305.8|18291.1|18287.1|501
1646844600000|2022-03-09 16:50:00|18294.2|18290.2|18297.3|18293.3|18306.7|18302.7|18294.2|18290.2|373
1646844900000|2022-03-09 16:55:00|18294.2|18290.2|18300.4|18296.4|18303.6|18299.6|18291.1|18287.1|781
1646845200000|2022-03-09 17:00:00|18297.3|18293.3|18303.6|18299.6|18309.8|18305.8|18294.2|18290.2|532
1646845500000|2022-03-09 17:05:00|18305.1|18301.1|18312.9|18308.9|18316.1|18312.1|18300.4|18296.4|329
1646845800000|2022-03-09 17:10:00|18311.4|18307.4|18325.4|18321.4|18325.4|18321.4|18306.7|18302.7|373
1646846100000|2022-03-09 17:15:00|18323.9|18319.9|18322.3|18318.3|18328.6|18324.6|18316.1|18312.1|283
1646846400000|2022-03-09 17:20:00|18319.2|18315.2|18325.4|18321.4|18328.6|18324.6|18316.1|18312.1|363
1646846700000|2022-03-09 17:25:00|18328.6|18324.6|18334.8|18330.8|18345.8|18341.8|18325.4|18321.4|711
1646847000000|2022-03-09 17:30:00|18337.9|18333.9|18356.7|18352.7|18356.7|18352.7|18334.8|18330.8|510
1646847300000|2022-03-09 17:35:00|18355.1|18351.1|18378.6|18374.6|18378.6|18374.6|18353.6|18349.6|671
1646847600000|2022-03-09 17:40:00|18380.1|18376.1|18366.1|18362.1|18380.1|18376.1|18356.7|18352.7|583
1646847900000|2022-03-09 17:45:00|18367.6|18363.6|18372.3|18368.3|18375.4|18371.4|18362.9|18358.9|261
1646848200000|2022-03-09 17:50:00|18369.2|18365.2|18341.1|18337.1|18372.3|18368.3|18337.9|18333.9|444
1646848500000|2022-03-09 17:55:00|18342.6|18338.6|18328.6|18324.6|18344.2|18340.2|18328.6|18324.6|453
1646848800000|2022-03-09 18:00:00|18331.7|18327.7|18347.3|18343.3|18347.3|18343.3|18314.5|18310.5|645
1646849100000|2022-03-09 18:05:00|18350.4|18346.4|18347.3|18343.3|18356.7|18352.7|18331.7|18327.7|906
1646849400000|2022-03-09 18:10:00|18344.2|18340.2|18334.8|18330.8|18347.3|18343.3|18319.2|18315.2|320
1646849700000|2022-03-09 18:15:00|18333.3|18329.3|18334.8|18330.8|18334.8|18330.8|18309.8|18305.8|449
1646850000000|2022-03-09 18:20:00|18330.1|18326.1|18303.6|18299.6|18337.9|18333.9|18284.8|18280.8|680
1646850300000|2022-03-09 18:25:00|18305.1|18301.1|18306.7|18302.7|18316.1|18312.1|18303.6|18299.6|359
1646850600000|2022-03-09 18:30:00|18308.3|18304.3|18309.8|18305.8|18311.4|18307.4|18291.1|18287.1|507
1646850900000|2022-03-09 18:35:00|18308.3|18304.3|18256.7|18252.7|18308.3|18304.3|18241.1|18237.1|865
1646851200000|2022-03-09 18:40:00|18255.1|18251.1|18275.4|18271.4|18275.4|18271.4|18247.3|18243.3|813
1646851500000|2022-03-09 18:45:00|18272.3|18268.3|18269.2|18265.2|18284.8|18280.8|18253.6|18249.6|617
1646851800000|2022-03-09 18:50:00|18272.3|18268.3|18291.1|18287.1|18291.1|18287.1|18262.9|18258.9|499
1646852100000|2022-03-09 18:55:00|18294.2|18290.2|18294.2|18290.2|18300.4|18296.4|18291.1|18287.1|585
1646852400000|2022-03-09 19:00:00|18297.3|18293.3|18303.6|18299.6|18306.7|18302.7|18284.8|18280.8|458
1646852700000|2022-03-09 19:05:00|18300.4|18296.4|18297.3|18293.3|18302|18298|18287.9|18283.9|604
1646853000000|2022-03-09 19:10:00|18298.9|18294.9|18294.2|18290.2|18303.6|18299.6|18291.1|18287.1|459
1646853300000|2022-03-09 19:15:00|18292.6|18288.6|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|443
1646853600000|2022-03-09 19:20:00|18292.6|18288.6|18275.4|18271.4|18295.8|18291.8|18272.3|18268.3|636
1646853900000|2022-03-09 19:25:00|18272.3|18268.3|18275.4|18271.4|18291.1|18287.1|18269.2|18265.2|453
1646854200000|2022-03-09 19:30:00|18273.9|18269.9|18266.1|18262.1|18273.9|18269.9|18256.7|18252.7|421
1646854500000|2022-03-09 19:35:00|18262.9|18258.9|18250.4|18246.4|18266.1|18262.1|18247.3|18243.3|360
1646854800000|2022-03-09 19:40:00|18253.6|18249.6|18234.8|18230.8|18259.8|18255.8|18234.8|18230.8|593
1646855100000|2022-03-09 19:45:00|18233.3|18229.3|18231.7|18227.7|18247.3|18243.3|18231.7|18227.7|684
1646855400000|2022-03-09 19:50:00|18233.3|18229.3|18236.4|18232.4|18247.3|18243.3|18231.7|18227.7|378
1646855700000|2022-03-09 19:55:00|18234.8|18230.8|18231.7|18227.7|18244.2|18240.2|18231.7|18227.7|959
1646856000000|2022-03-09 20:00:00|18234.8|18230.8|18244.2|18240.2|18244.2|18240.2|18228.6|18224.6|803
1646856300000|2022-03-09 20:05:00|18241.1|18237.1|18241.1|18237.1|18250.4|18246.4|18231.7|18227.7|553
1646856600000|2022-03-09 20:10:00|18244.2|18240.2|18253.6|18249.6|18259.8|18255.8|18242.6|18238.6|570
1646856900000|2022-03-09 20:15:00|18250.4|18246.4|18264.5|18260.5|18272.3|18268.3|18250.4|18246.4|346
1646857200000|2022-03-09 20:20:00|18266.1|18262.1|18277|18273|18278.6|18274.6|18262.9|18258.9|509
1646857500000|2022-03-09 20:25:00|18278.6|18274.6|18272.3|18268.3|18278.6|18274.6|18266.1|18262.1|333
1646857800000|2022-03-09 20:30:00|18269.2|18265.2|18277|18273|18287.9|18283.9|18269.2|18265.2|290
1646858100000|2022-03-09 20:35:00|18275.4|18271.4|18287.9|18283.9|18289.5|18285.5|18272.3|18268.3|371
1646858400000|2022-03-09 20:40:00|18286.4|18282.4|18294.2|18290.2|18298.9|18294.9|18280.1|18276.1|447
1646858700000|2022-03-09 20:45:00|18291.1|18287.1|18266.1|18262.1|18291.1|18287.1|18266.1|18262.1|745
1646859000000|2022-03-09 20:50:00|18262.9|18258.9|18267.6|18263.6|18277|18273|18259.8|18255.8|602
1646859300000|2022-03-09 20:55:00|18269.2|18265.2|18259.8|18255.8|18280.1|18276.1|18250.4|18246.4|1996
1646859600000|2022-03-09 21:00:00|18264.5|18260.5|18234.8|18230.8|18266.1|18262.1|18233.3|18229.3|1707
1646859900000|2022-03-09 21:05:00|18237.9|18233.9|18222.3|18218.3|18241.1|18237.1|18216.1|18212.1|1277
1646860200000|2022-03-09 21:10:00|18220.8|18216.8|18217.6|18213.6|18233.3|18229.3|18212.9|18208.9|786
1646860500000|2022-03-09 21:15:00|18216.1|18212.1|18228.6|18224.6|18231.7|18227.7|18175.4|18171.4|2927
1646860800000|2022-03-09 21:20:00|18225.4|18221.4|18212.9|18208.9|18239.5|18235.5|18178.6|18174.6|1974
1646861100000|2022-03-09 21:25:00|18211.4|18207.4|18203.6|18199.6|18211.4|18207.4|18178.6|18174.6|757
1646861400000|2022-03-09 21:30:00|18206.7|18202.7|18191.1|18187.1|18209.8|18205.8|18169.2|18165.2|1058
1646861700000|2022-03-09 21:35:00|18195.8|18191.8|18197.3|18193.3|18200.4|18196.4|18186.4|18182.4|764
1646862000000|2022-03-09 21:40:00|18194.2|18190.2|18150.4|18146.4|18200.4|18196.4|18150.4|18146.4|1269
1646862300000|2022-03-09 21:45:00|18156.7|18152.7|18169.2|18165.2|18180.1|18176.1|18156.7|18152.7|1009
1646862600000|2022-03-09 21:50:00|18166.1|18162.1|18178.6|18174.6|18187.9|18183.9|18164.5|18160.5|1018
1646862900000|2022-03-09 21:55:00|18177|18173|18122.3|18118.3|18177|18173|18114.5|18110.5|1345
1646866800000|2022-03-09 23:00:00|18141.1|18137.1|18156.7|18152.7|18164.5|18160.5|18137.9|18133.9|302
1646867100000|2022-03-09 23:05:00|18158.3|18154.3|18144.2|18140.2|18159.8|18155.8|18137.9|18133.9|151
1646867400000|2022-03-09 23:10:00|18142.6|18138.6|18145.8|18141.8|18147.3|18143.3|18137.9|18133.9|148
1646867700000|2022-03-09 23:15:00|18147.3|18143.3|18148.9|18144.9|18152|18148|18141.1|18137.1|72
1646868000000|2022-03-09 23:20:00|18150.4|18146.4|18142.6|18138.6|18150.4|18146.4|18141.1|18137.1|21
1646868300000|2022-03-09 23:25:00|18141.1|18137.1|18144.2|18140.2|18147.3|18143.3|18141.1|18137.1|14
1646868600000|2022-03-09 23:30:00|18142.6|18138.6|18147.3|18143.3|18153.6|18149.6|18141.1|18137.1|99
1646868900000|2022-03-09 23:35:00|18148.9|18144.9|18150.4|18146.4|18153.6|18149.6|18142.6|18138.6|31
1646869200000|2022-03-09 23:40:00|18152|18148|18152|18148|18153.6|18149.6|18147.3|18143.3|22
1646869500000|2022-03-09 23:45:00|18153.6|18149.6|18155.1|18151.1|18156.7|18152.7|18148.9|18144.9|36
1646869800000|2022-03-09 23:50:00|18156.7|18152.7|18155.1|18151.1|18159.8|18155.8|18155.1|18151.1|66
1646870100000|2022-03-09 23:55:00|18156.7|18152.7|18147.3|18143.3|18159.8|18155.8|18147.3|18143.3|84
1646870400000|2022-03-10 00:00:00|18141.1|18137.1|18155.1|18151.1|18156.7|18152.7|18141.1|18137.1|63
1646870700000|2022-03-10 00:05:00|18153.6|18149.6|18155.1|18151.1|18156.7|18152.7|18150.4|18146.4|34
1646871000000|2022-03-10 00:10:00|18153.6|18149.6|18169.2|18165.2|18172.3|18168.3|18153.6|18149.6|95
1646871300000|2022-03-10 00:15:00|18170.8|18166.8|18167.6|18163.6|18178.6|18174.6|18167.6|18163.6|115
1646871600000|2022-03-10 00:20:00|18166.1|18162.1|18172.3|18168.3|18172.3|18168.3|18166.1|18162.1|31
1646871900000|2022-03-10 00:25:00|18167.6|18163.6|18172.3|18168.3|18173.9|18169.9|18166.1|18162.1|65
1646872200000|2022-03-10 00:30:00|18169.2|18165.2|18175.4|18171.4|18178.6|18174.6|18167.6|18163.6|59
1646872500000|2022-03-10 00:35:00|18178.6|18174.6|18166.1|18162.1|18178.6|18174.6|18162.9|18158.9|96
1646872800000|2022-03-10 00:40:00|18167.6|18163.6|18181.7|18177.7|18184.8|18180.8|18167.6|18163.6|92
1646873100000|2022-03-10 00:45:00|18186.4|18182.4|18170.8|18166.8|18186.4|18182.4|18169.2|18165.2|134
1646873400000|2022-03-10 00:50:00|18169.2|18165.2|18175.4|18171.4|18181.7|18177.7|18169.2|18165.2|41
1646873700000|2022-03-10 00:55:00|18172.3|18168.3|18197.3|18193.3|18200.4|18196.4|18172.3|18168.3|177
1646874000000|2022-03-10 01:00:00|18195.8|18191.8|18209.8|18205.8|18212.9|18208.9|18187.9|18183.9|183
1646874300000|2022-03-10 01:05:00|18212.9|18208.9|18200.4|18196.4|18212.9|18208.9|18197.3|18193.3|123
1646874600000|2022-03-10 01:10:00|18202|18198|18206.7|18202.7|18212.9|18208.9|18200.4|18196.4|74
1646874900000|2022-03-10 01:15:00|18208.3|18204.3|18191.1|18187.1|18209.8|18205.8|18191.1|18187.1|108
1646875200000|2022-03-10 01:20:00|18189.5|18185.5|18181.7|18177.7|18194.2|18190.2|18180.1|18176.1|60
1646875500000|2022-03-10 01:25:00|18180.1|18176.1|18192.6|18188.6|18192.6|18188.6|18180.1|18176.1|70
1646875800000|2022-03-10 01:30:00|18194.2|18190.2|18195.8|18191.8|18200.4|18196.4|18189.5|18185.5|87
1646876100000|2022-03-10 01:35:00|18194.2|18190.2|18212.9|18208.9|18216.1|18212.1|18194.2|18190.2|98
1646876400000|2022-03-10 01:40:00|18216.1|18212.1|18194.2|18190.2|18216.1|18212.1|18192.6|18188.6|106
1646876700000|2022-03-10 01:45:00|18197.3|18193.3|18191.1|18187.1|18197.3|18193.3|18189.5|18185.5|43
1646877000000|2022-03-10 01:50:00|18192.6|18188.6|18200.4|18196.4|18203.6|18199.6|18189.5|18185.5|123
1646877300000|2022-03-10 01:55:00|18198.9|18194.9|18194.2|18190.2|18200.4|18196.4|18189.5|18185.5|39
1646877600000|2022-03-10 02:00:00|18195.8|18191.8|18167.6|18163.6|18202|18198|18162.9|18158.9|207
1646877900000|2022-03-10 02:05:00|18166.1|18162.1|18167.6|18163.6|18175.4|18171.4|18166.1|18162.1|86
1646878200000|2022-03-10 02:10:00|18166.1|18162.1|18170.8|18166.8|18173.9|18169.9|18166.1|18162.1|71
1646878500000|2022-03-10 02:15:00|18172.3|18168.3|18169.2|18165.2|18173.9|18169.9|18169.2|18165.2|39
1646878800000|2022-03-10 02:20:00|18170.8|18166.8|18172.3|18168.3|18172.3|18168.3|18164.5|18160.5|22
1646879100000|2022-03-10 02:25:00|18170.8|18166.8|18181.7|18177.7|18184.8|18180.8|18170.8|18166.8|59
1646879400000|2022-03-10 02:30:00|18183.3|18179.3|18173.9|18169.9|18183.3|18179.3|18172.3|18168.3|99
1646879700000|2022-03-10 02:35:00|18172.3|18168.3|18159.8|18155.8|18172.3|18168.3|18153.6|18149.6|99
1646880000000|2022-03-10 02:40:00|18158.3|18154.3|18159.8|18155.8|18166.1|18162.1|18156.7|18152.7|33
1646880300000|2022-03-10 02:45:00|18158.3|18154.3|18162.9|18158.9|18166.1|18162.1|18153.6|18149.6|73
1646880600000|2022-03-10 02:50:00|18161.4|18157.4|18152|18148|18162.9|18158.9|18150.4|18146.4|41
1646880900000|2022-03-10 02:55:00|18150.4|18146.4|18167.6|18163.6|18169.2|18165.2|18150.4|18146.4|35
1646881200000|2022-03-10 03:00:00|18166.1|18162.1|18150.4|18146.4|18166.1|18162.1|18150.4|18146.4|18
1646881500000|2022-03-10 03:05:00|18152|18148|18155.1|18151.1|18155.1|18151.1|18147.3|18143.3|57
1646881800000|2022-03-10 03:10:00|18153.6|18149.6|18150.4|18146.4|18156.7|18152.7|18150.4|18146.4|38
1646882100000|2022-03-10 03:15:00|18153.6|18149.6|18162.9|18158.9|18166.1|18162.1|18153.6|18149.6|69
1646882400000|2022-03-10 03:20:00|18161.4|18157.4|18166.1|18162.1|18169.2|18165.2|18161.4|18157.4|48
1646882700000|2022-03-10 03:25:00|18167.6|18163.6|18177|18173|18178.6|18174.6|18167.6|18163.6|42
1646883000000|2022-03-10 03:30:00|18178.6|18174.6|18166.1|18162.1|18178.6|18174.6|18166.1|18162.1|27
1646883300000|2022-03-10 03:35:00|18167.6|18163.6|18152|18148|18170.8|18166.8|18147.3|18143.3|128
1646883600000|2022-03-10 03:40:00|18153.6|18149.6|18161.4|18157.4|18161.4|18157.4|18150.4|18146.4|30
1646883900000|2022-03-10 03:45:00|18162.9|18158.9|18162.9|18158.9|18172.3|18168.3|18161.4|18157.4|44
1646884200000|2022-03-10 03:50:00|18159.8|18155.8|18164.5|18160.5|18166.1|18162.1|18156.7|18152.7|25
1646884500000|2022-03-10 03:55:00|18166.1|18162.1|18155.1|18151.1|18166.1|18162.1|18155.1|18151.1|24
1646884800000|2022-03-10 04:00:00|18153.6|18149.6|18155.1|18151.1|18155.1|18151.1|18144.2|18140.2|41
1646885100000|2022-03-10 04:05:00|18153.6|18149.6|18156.7|18152.7|18161.4|18157.4|18150.4|18146.4|28
1646885400000|2022-03-10 04:10:00|18158.3|18154.3|18158.3|18154.3|18166.1|18162.1|18158.3|18154.3|77
1646885700000|2022-03-10 04:15:00|18156.7|18152.7|18166.1|18162.1|18166.1|18162.1|18155.1|18151.1|55
1646886000000|2022-03-10 04:20:00|18164.5|18160.5|18164.5|18160.5|18166.1|18162.1|18156.7|18152.7|25
1646886300000|2022-03-10 04:25:00|18162.9|18158.9|18158.3|18154.3|18162.9|18158.9|18153.6|18149.6|56
1646886600000|2022-03-10 04:30:00|18156.7|18152.7|18161.4|18157.4|18162.9|18158.9|18156.7|18152.7|12
1646886900000|2022-03-10 04:35:00|18162.9|18158.9|18159.8|18155.8|18162.9|18158.9|18155.1|18151.1|25
1646887200000|2022-03-10 04:40:00|18161.4|18157.4|18166.1|18162.1|18166.1|18162.1|18159.8|18155.8|30
1646887500000|2022-03-10 04:45:00|18164.5|18160.5|18162.9|18158.9|18166.1|18162.1|18161.4|18157.4|30
1646887800000|2022-03-10 04:50:00|18159.8|18155.8|18153.6|18149.6|18161.4|18157.4|18153.6|18149.6|9
1646888100000|2022-03-10 04:55:00|18152|18148|18152|18148|18156.7|18152.7|18150.4|18146.4|15
1646888400000|2022-03-10 05:00:00|18150.4|18146.4|18169.2|18165.2|18169.2|18165.2|18150.4|18146.4|43
1646888700000|2022-03-10 05:05:00|18170.8|18166.8|18167.6|18163.6|18178.6|18174.6|18166.1|18162.1|33
1646889000000|2022-03-10 05:10:00|18166.1|18162.1|18170.8|18166.8|18172.3|18168.3|18162.9|18158.9|51
1646889300000|2022-03-10 05:15:00|18172.3|18168.3|18166.1|18162.1|18172.3|18168.3|18166.1|18162.1|20
1646889600000|2022-03-10 05:20:00|18167.6|18163.6|18172.3|18168.3|18175.4|18171.4|18166.1|18162.1|42
1646889900000|2022-03-10 05:25:00|18173.9|18169.9|18175.4|18171.4|18177|18173|18172.3|18168.3|6
1646890200000|2022-03-10 05:30:00|18173.9|18169.9|18170.8|18166.8|18177|18173|18169.2|18165.2|30
1646890500000|2022-03-10 05:35:00|18169.2|18165.2|18167.6|18163.6|18172.3|18168.3|18162.9|18158.9|27
1646890800000|2022-03-10 05:40:00|18166.1|18162.1|18175.4|18171.4|18181.7|18177.7|18166.1|18162.1|154
1646891100000|2022-03-10 05:45:00|18172.3|18168.3|18170.8|18166.8|18172.3|18168.3|18166.1|18162.1|37
1646891400000|2022-03-10 05:50:00|18172.3|18168.3|18170.8|18166.8|18173.9|18169.9|18170.8|18166.8|4
1646891700000|2022-03-10 05:55:00|18172.3|18168.3|18170.8|18166.8|18173.9|18169.9|18166.1|18162.1|24
1646892000000|2022-03-10 06:00:00|18172.3|18168.3|18175.4|18171.4|18177|18173|18169.2|18165.2|22
1646892300000|2022-03-10 06:05:00|18173.9|18169.9|18173.9|18169.9|18175.4|18171.4|18169.2|18165.2|15
1646892600000|2022-03-10 06:10:00|18175.4|18171.4|18173.9|18169.9|18180.1|18176.1|18169.2|18165.2|40
1646892900000|2022-03-10 06:15:00|18172.3|18168.3|18184.8|18180.8|18184.8|18180.8|18172.3|18168.3|45
1646893200000|2022-03-10 06:20:00|18183.3|18179.3|18181.7|18177.7|18184.8|18180.8|18178.6|18174.6|43
1646893500000|2022-03-10 06:25:00|18183.3|18179.3|18184.8|18180.8|18191.1|18187.1|18181.7|18177.7|108
1646893800000|2022-03-10 06:30:00|18183.3|18179.3|18181.7|18177.7|18187.9|18183.9|18175.4|18171.4|33
1646894100000|2022-03-10 06:35:00|18183.3|18179.3|18180.1|18176.1|18187.9|18183.9|18178.6|18174.6|45
1646894400000|2022-03-10 06:40:00|18178.6|18174.6|18183.3|18179.3|18184.8|18180.8|18178.6|18174.6|17
1646894700000|2022-03-10 06:45:00|18181.7|18177.7|18186.4|18182.4|18187.9|18183.9|18181.7|18177.7|28
1646895000000|2022-03-10 06:50:00|18187.9|18183.9|18180.1|18176.1|18187.9|18183.9|18178.6|18174.6|21
1646895300000|2022-03-10 06:55:00|18181.7|18177.7|18181.7|18177.7|18184.8|18180.8|18178.6|18174.6|17
1646895600000|2022-03-10 07:00:00|18184.8|18180.8|18191.1|18187.1|18194.2|18190.2|18184.8|18180.8|95
1646895900000|2022-03-10 07:05:00|18186.4|18182.4|18191.1|18187.1|18198.9|18194.9|18184.8|18180.8|138
1646896200000|2022-03-10 07:10:00|18189.5|18185.5|18191.1|18187.1|18195.8|18191.8|18187.9|18183.9|51
1646896500000|2022-03-10 07:15:00|18192.6|18188.6|18181.7|18177.7|18194.2|18190.2|18181.7|18177.7|187
1646896800000|2022-03-10 07:20:00|18180.1|18176.1|18191.1|18187.1|18191.1|18187.1|18177|18173|98
1646897100000|2022-03-10 07:25:00|18189.5|18185.5|18194.2|18190.2|18195.8|18191.8|18187.9|18183.9|164
1646897400000|2022-03-10 07:30:00|18192.6|18188.6|18184.8|18180.8|18197.3|18193.3|18178.6|18174.6|186
1646897700000|2022-03-10 07:35:00|18183.3|18179.3|18183.3|18179.3|18183.3|18179.3|18175.4|18171.4|174
1646898000000|2022-03-10 07:40:00|18181.7|18177.7|18191.1|18187.1|18192.6|18188.6|18180.1|18176.1|96
1646898300000|2022-03-10 07:45:00|18192.6|18188.6|18192.6|18188.6|18197.3|18193.3|18178.6|18174.6|269
1646898600000|2022-03-10 07:50:00|18191.1|18187.1|18194.2|18190.2|18195.8|18191.8|18187.9|18183.9|99
1646898900000|2022-03-10 07:55:00|18195.8|18191.8|18192.6|18188.6|18197.3|18193.3|18184.8|18180.8|63
1646899200000|2022-03-10 08:00:00|18191.1|18187.1|18203.6|18199.6|18206.7|18202.7|18191.1|18187.1|474
1646899500000|2022-03-10 08:05:00|18205.1|18201.1|18203.6|18199.6|18209.8|18205.8|18200.4|18196.4|135
1646899800000|2022-03-10 08:10:00|18205.1|18201.1|18200.4|18196.4|18219.2|18215.2|18197.3|18193.3|317
1646900100000|2022-03-10 08:15:00|18202|18198|18197.3|18193.3|18209.8|18205.8|18195.8|18191.8|175
1646900400000|2022-03-10 08:20:00|18198.9|18194.9|18219.2|18215.2|18225.4|18221.4|18197.3|18193.3|172
1646900700000|2022-03-10 08:25:00|18222.3|18218.3|18222.3|18218.3|18225.4|18221.4|18212.9|18208.9|243
1646901000000|2022-03-10 08:30:00|18223.9|18219.9|18244.2|18240.2|18244.2|18240.2|18222.3|18218.3|330
1646901300000|2022-03-10 08:35:00|18241.1|18237.1|18244.2|18240.2|18244.2|18240.2|18234.8|18230.8|151
1646901600000|2022-03-10 08:40:00|18242.6|18238.6|18244.2|18240.2|18250.4|18246.4|18237.9|18233.9|148
1646901900000|2022-03-10 08:45:00|18245.8|18241.8|18256.7|18252.7|18256.7|18252.7|18237.9|18233.9|230
1646902200000|2022-03-10 08:50:00|18259.8|18255.8|18275.4|18271.4|18275.4|18271.4|18259.8|18255.8|190
1646902500000|2022-03-10 08:55:00|18273.9|18269.9|18281.7|18277.7|18281.7|18277.7|18266.1|18262.1|195
1646902800000|2022-03-10 09:00:00|18272.3|18268.3|18234.8|18230.8|18272.3|18268.3|18228.6|18224.6|479
1646903100000|2022-03-10 09:05:00|18233.3|18229.3|18234.8|18230.8|18237.9|18233.9|18222.3|18218.3|221
1646903400000|2022-03-10 09:10:00|18233.3|18229.3|18236.4|18232.4|18241.1|18237.1|18225.4|18221.4|172
1646903700000|2022-03-10 09:15:00|18237.9|18233.9|18225.4|18221.4|18241.1|18237.1|18225.4|18221.4|160
1646904000000|2022-03-10 09:20:00|18228.6|18224.6|18214.5|18210.5|18230.1|18226.1|18208.3|18204.3|172
1646904300000|2022-03-10 09:25:00|18216.1|18212.1|18206.7|18202.7|18216.1|18212.1|18203.6|18199.6|218
1646904600000|2022-03-10 09:30:00|18208.3|18204.3|18219.2|18215.2|18228.6|18224.6|18208.3|18204.3|246
1646904900000|2022-03-10 09:35:00|18220.8|18216.8|18209.8|18205.8|18222.3|18218.3|18203.6|18199.6|128
1646905200000|2022-03-10 09:40:00|18212.9|18208.9|18202|18198|18212.9|18208.9|18195.8|18191.8|136
1646905500000|2022-03-10 09:45:00|18200.4|18196.4|18191.1|18187.1|18208.3|18204.3|18184.8|18180.8|141
1646905800000|2022-03-10 09:50:00|18189.5|18185.5|18214.5|18210.5|18225.4|18221.4|18183.3|18179.3|352
1646906100000|2022-03-10 09:55:00|18216.1|18212.1|18209.8|18205.8|18230.1|18226.1|18186.4|18182.4|346
1646906400000|2022-03-10 10:00:00|18212.9|18208.9|18206.7|18202.7|18216.1|18212.1|18194.2|18190.2|178
1646906700000|2022-03-10 10:05:00|18208.3|18204.3|18200.4|18196.4|18212.9|18208.9|18194.2|18190.2|212
1646907000000|2022-03-10 10:10:00|18202|18198|18187.9|18183.9|18206.7|18202.7|18183.3|18179.3|206
1646907300000|2022-03-10 10:15:00|18189.5|18185.5|18173.9|18169.9|18194.2|18190.2|18169.2|18165.2|147
1646907600000|2022-03-10 10:20:00|18175.4|18171.4|18172.3|18168.3|18181.7|18177.7|18162.9|18158.9|237
1646907900000|2022-03-10 10:25:00|18170.8|18166.8|18181.7|18177.7|18187.9|18183.9|18166.1|18162.1|199
1646908200000|2022-03-10 10:30:00|18183.3|18179.3|18184.8|18180.8|18187.9|18183.9|18177|18173|105
1646908500000|2022-03-10 10:35:00|18183.3|18179.3|18184.8|18180.8|18187.9|18183.9|18169.2|18165.2|90
1646908800000|2022-03-10 10:40:00|18186.4|18182.4|18178.6|18174.6|18187.9|18183.9|18172.3|18168.3|74
1646909100000|2022-03-10 10:45:00|18177|18173|18187.9|18183.9|18191.1|18187.1|18173.9|18169.9|83
1646909400000|2022-03-10 10:50:00|18186.4|18182.4|18187.9|18183.9|18187.9|18183.9|18178.6|18174.6|146
1646909700000|2022-03-10 10:55:00|18191.1|18187.1|18200.4|18196.4|18203.6|18199.6|18189.5|18185.5|269
1646910000000|2022-03-10 11:00:00|18198.9|18194.9|18191.1|18187.1|18203.6|18199.6|18187.9|18183.9|262
1646910300000|2022-03-10 11:05:00|18187.9|18183.9|18200.4|18196.4|18200.4|18196.4|18184.8|18180.8|182
1646910600000|2022-03-10 11:10:00|18202|18198|18197.3|18193.3|18206.7|18202.7|18187.9|18183.9|338
1646910900000|2022-03-10 11:15:00|18194.2|18190.2|18187.9|18183.9|18197.3|18193.3|18186.4|18182.4|131
1646911200000|2022-03-10 11:20:00|18186.4|18182.4|18178.6|18174.6|18187.9|18183.9|18175.4|18171.4|240
1646911500000|2022-03-10 11:25:00|18175.4|18171.4|18187.9|18183.9|18187.9|18183.9|18175.4|18171.4|174
1646911800000|2022-03-10 11:30:00|18184.8|18180.8|18181.7|18177.7|18187.9|18183.9|18172.3|18168.3|181
1646912100000|2022-03-10 11:35:00|18178.6|18174.6|18187.9|18183.9|18187.9|18183.9|18175.4|18171.4|202
1646912400000|2022-03-10 11:40:00|18191.1|18187.1|18183.3|18179.3|18194.2|18190.2|18180.1|18176.1|250
1646912700000|2022-03-10 11:45:00|18184.8|18180.8|18191.1|18187.1|18209.8|18205.8|18181.7|18177.7|400
1646913000000|2022-03-10 11:50:00|18192.6|18188.6|18191.1|18187.1|18194.2|18190.2|18178.6|18174.6|166
1646913300000|2022-03-10 11:55:00|18189.5|18185.5|18181.7|18177.7|18194.2|18190.2|18181.7|18177.7|124
1646913600000|2022-03-10 12:00:00|18180.1|18176.1|18134.8|18130.8|18180.1|18176.1|18131.7|18127.7|445
1646913900000|2022-03-10 12:05:00|18131.7|18127.7|18147.3|18143.3|18147.3|18143.3|18131.7|18127.7|432
1646914200000|2022-03-10 12:10:00|18148.9|18144.9|18144.2|18140.2|18153.6|18149.6|18141.1|18137.1|154
1646914500000|2022-03-10 12:15:00|18141.1|18137.1|18123.9|18119.9|18142.6|18138.6|18122.3|18118.3|250
1646914800000|2022-03-10 12:20:00|18122.3|18118.3|18125.4|18121.4|18141.1|18137.1|18119.2|18115.2|410
1646915100000|2022-03-10 12:25:00|18127|18123|18112.9|18108.9|18131.7|18127.7|18103.6|18099.6|334
1646915400000|2022-03-10 12:30:00|18114.5|18110.5|18125.4|18121.4|18137.9|18133.9|18114.5|18110.5|206
1646915700000|2022-03-10 12:35:00|18123.9|18119.9|18119.2|18115.2|18128.6|18124.6|18108.3|18104.3|319
1646916000000|2022-03-10 12:40:00|18120.8|18116.8|18117.6|18113.6|18125.4|18121.4|18112.9|18108.9|195
1646916300000|2022-03-10 12:45:00|18119.2|18115.2|18044.2|18040.2|18120.8|18116.8|18044.2|18040.2|1175
1646916600000|2022-03-10 12:50:00|18045.8|18041.8|18069.2|18065.2|18097.3|18093.3|18044.2|18040.2|954
1646916900000|2022-03-10 12:55:00|18072.3|18068.3|18094.2|18090.2|18100.4|18096.4|18066.1|18062.1|525
1646917200000|2022-03-10 13:00:00|18092.6|18088.6|18106.7|18102.7|18111.4|18107.4|18078.6|18074.6|794
1646917500000|2022-03-10 13:05:00|18108.3|18104.3|18091.1|18087.1|18109.8|18105.8|18089.5|18085.5|780
1646917800000|2022-03-10 13:10:00|18089.5|18085.5|18084.8|18080.8|18122.3|18118.3|18078.6|18074.6|854
1646918100000|2022-03-10 13:15:00|18083.3|18079.3|18084.8|18080.8|18092.6|18088.6|18069.2|18065.2|616
1646918400000|2022-03-10 13:20:00|18083.3|18079.3|18122.3|18118.3|18122.3|18118.3|18072.3|18068.3|1080
1646918700000|2022-03-10 13:25:00|18119.2|18115.2|18120.8|18116.8|18125.4|18121.4|18084.8|18080.8|784
1646919000000|2022-03-10 13:30:00|18111.4|18107.4|18147.3|18143.3|18159.8|18155.8|18098.9|18094.9|1090
1646919300000|2022-03-10 13:35:00|18148.9|18144.9|18103.6|18099.6|18169.2|18165.2|18097.3|18093.3|1045
1646919600000|2022-03-10 13:40:00|18106.7|18102.7|18050.4|18046.4|18109.8|18105.8|18033.3|18029.3|1244
1646919900000|2022-03-10 13:45:00|18052|18048|18066.1|18062.1|18070.8|18066.8|18041.1|18037.1|818
1646920200000|2022-03-10 13:50:00|18064.5|18060.5|18056.7|18052.7|18078.6|18074.6|18050.4|18046.4|764
1646920500000|2022-03-10 13:55:00|18053.6|18049.6|18056.7|18052.7|18062.9|18058.9|18034.8|18030.8|1059
1646920800000|2022-03-10 14:00:00|18058.3|18054.3|18053.6|18049.6|18069.2|18065.2|18048.9|18044.9|619
1646921100000|2022-03-10 14:05:00|18055.1|18051.1|18034.8|18030.8|18059.8|18055.8|18027|18023|600
1646921400000|2022-03-10 14:10:00|18036.4|18032.4|18066.1|18062.1|18072.3|18068.3|18036.4|18032.4|497
1646921700000|2022-03-10 14:15:00|18062.9|18058.9|18053.6|18049.6|18067.6|18063.6|18041.1|18037.1|401
1646922000000|2022-03-10 14:20:00|18052|18048|18033.3|18029.3|18056.7|18052.7|18028.6|18024.6|466
1646922300000|2022-03-10 14:25:00|18031.7|18027.7|18053.6|18049.6|18062.9|18058.9|18031.7|18027.7|486
1646922600000|2022-03-10 14:30:00|18050.4|18046.4|18075.4|18071.4|18081.7|18077.7|18050.4|18046.4|817
1646922900000|2022-03-10 14:35:00|18072.3|18068.3|18097.3|18093.3|18097.3|18093.3|18072.3|18068.3|860
1646923200000|2022-03-10 14:40:00|18094.2|18090.2|18056.7|18052.7|18094.2|18090.2|18041.1|18037.1|1035
1646923500000|2022-03-10 14:45:00|18058.3|18054.3|18053.6|18049.6|18084.8|18080.8|18050.4|18046.4|973
1646923800000|2022-03-10 14:50:00|18050.4|18046.4|18053.6|18049.6|18075.4|18071.4|18034.8|18030.8|808
1646924100000|2022-03-10 14:55:00|18050.4|18046.4|18000.4|17996.4|18056.7|18052.7|18000.4|17996.4|813
1646924400000|2022-03-10 15:00:00|17998.9|17994.9|17972.3|17968.3|18003.6|17999.6|17972.3|17968.3|1521
1646924700000|2022-03-10 15:05:00|17969.2|17965.2|17981.7|17977.7|17987.9|17983.9|17953.6|17949.6|963
1646925000000|2022-03-10 15:10:00|17983.3|17979.3|17978.6|17974.6|17987.9|17983.9|17972.3|17968.3|598
1646925300000|2022-03-10 15:15:00|17983.3|17979.3|17950.4|17946.4|17997.3|17993.3|17950.4|17946.4|910
1646925600000|2022-03-10 15:20:00|17953.6|17949.6|17937.9|17933.9|17959.8|17955.8|17937.9|17933.9|756
1646925900000|2022-03-10 15:25:00|17934.8|17930.8|17964.5|17960.5|17975.4|17971.4|17930.1|17926.1|697
1646926200000|2022-03-10 15:30:00|17962.9|17958.9|17984.8|17980.8|17994.2|17990.2|17962.9|17958.9|806
1646926500000|2022-03-10 15:35:00|17987.9|17983.9|17969.2|17965.2|17994.2|17990.2|17962.9|17958.9|683
1646926800000|2022-03-10 15:40:00|17967.6|17963.6|17975.4|17971.4|17975.4|17971.4|17947.3|17943.3|460
1646927100000|2022-03-10 15:45:00|17981.7|17977.7|17992.6|17988.6|17997.3|17993.3|17978.6|17974.6|725
1646927400000|2022-03-10 15:50:00|17994.2|17990.2|17987.9|17983.9|17997.3|17993.3|17978.6|17974.6|359
1646927700000|2022-03-10 15:55:00|17984.8|17980.8|17987.9|17983.9|17994.2|17990.2|17981.7|17977.7|678
1646928000000|2022-03-10 16:00:00|17989.5|17985.5|18022.3|18018.3|18037.9|18033.9|17984.8|17980.8|894
1646928300000|2022-03-10 16:05:00|18019.2|18015.2|18003.6|17999.6|18022.3|18018.3|18003.6|17999.6|557
1646928600000|2022-03-10 16:10:00|18000.4|17996.4|17991.1|17987.1|18003.6|17999.6|17983.3|17979.3|532
1646928900000|2022-03-10 16:15:00|17989.5|17985.5|17969.2|17965.2|17994.2|17990.2|17966.1|17962.1|484
1646929200000|2022-03-10 16:20:00|17972.3|17968.3|17975.4|17971.4|17981.7|17977.7|17962.9|17958.9|391
1646929500000|2022-03-10 16:25:00|17973.9|17969.9|17966.1|17962.1|17983.3|17979.3|17962.9|17958.9|325
1646929800000|2022-03-10 16:30:00|17967.6|17963.6|17966.1|17962.1|17984.8|17980.8|17962.9|17958.9|340
1646930100000|2022-03-10 16:35:00|17962.9|17958.9|17978.6|17974.6|17984.8|17980.8|17959.8|17955.8|576
1646930400000|2022-03-10 16:40:00|17977|17973|17981.7|17977.7|17984.8|17980.8|17972.3|17968.3|394
1646930700000|2022-03-10 16:45:00|17984.8|17980.8|17953.6|17949.6|17984.8|17980.8|17953.6|17949.6|459
1646931000000|2022-03-10 16:50:00|17955.1|17951.1|17953.6|17949.6|17962.9|17958.9|17953.6|17949.6|445
1646931300000|2022-03-10 16:55:00|17955.1|17951.1|17959.8|17955.8|17962.9|17958.9|17947.3|17943.3|834
1646931600000|2022-03-10 17:00:00|17958.3|17954.3|17950.4|17946.4|17962.9|17958.9|17947.3|17943.3|580
1646931900000|2022-03-10 17:05:00|17952|17948|17959.8|17955.8|17962.9|17958.9|17950.4|17946.4|748
1646932200000|2022-03-10 17:10:00|17956.7|17952.7|17959.8|17955.8|17962.9|17958.9|17950.4|17946.4|516
1646932500000|2022-03-10 17:15:00|17958.3|17954.3|17920.8|17916.8|17959.8|17955.8|17917.6|17913.6|793
1646932800000|2022-03-10 17:20:00|17922.3|17918.3|17931.7|17927.7|17931.7|17927.7|17912.9|17908.9|1111
1646933100000|2022-03-10 17:25:00|17930.1|17926.1|17934.8|17930.8|17934.8|17930.8|17922.3|17918.3|924
1646933400000|2022-03-10 17:30:00|17933.3|17929.3|17950.4|17946.4|17952|17948|17931.7|17927.7|913
1646933700000|2022-03-10 17:35:00|17947.3|17943.3|17950.4|17946.4|17956.7|17952.7|17937.9|17933.9|777
1646934000000|2022-03-10 17:40:00|17952|17948|17956.7|17952.7|17966.1|17962.1|17950.4|17946.4|1015
1646934300000|2022-03-10 17:45:00|17958.3|17954.3|17969.2|17965.2|17972.3|17968.3|17958.3|17954.3|984
1646934600000|2022-03-10 17:50:00|17966.1|17962.1|17937.9|17933.9|17969.2|17965.2|17931.7|17927.7|1733
1646934900000|2022-03-10 17:55:00|17941.1|17937.1|17936.4|17932.4|17944.2|17940.2|17928.6|17924.6|1320
1646935200000|2022-03-10 18:00:00|17937.9|17933.9|18039.5|18035.5|18059.8|18055.8|17919.2|17915.2|2254
1646935500000|2022-03-10 18:05:00|18041.1|18037.1|18000.4|17996.4|18044.2|18040.2|17994.2|17990.2|1697
1646935800000|2022-03-10 18:10:00|18002|17998|17981.7|17977.7|18012.9|18008.9|17978.6|17974.6|790
1646936100000|2022-03-10 18:15:00|17983.3|17979.3|17978.6|17974.6|17997.3|17993.3|17978.6|17974.6|692
1646936400000|2022-03-10 18:20:00|17975.4|17971.4|17937.9|17933.9|17981.7|17977.7|17937.9|17933.9|773
1646936700000|2022-03-10 18:25:00|17936.4|17932.4|17947.3|17943.3|17966.1|17962.1|17934.8|17930.8|782
1646937000000|2022-03-10 18:30:00|17950.4|17946.4|17970.8|17966.8|17975.4|17971.4|17941.1|17937.1|627
1646937300000|2022-03-10 18:35:00|17972.3|17968.3|17994.2|17990.2|18003.6|17999.6|17969.2|17965.2|476
1646937600000|2022-03-10 18:40:00|17997.3|17993.3|17984.8|17980.8|17997.3|17993.3|17975.4|17971.4|403
1646937900000|2022-03-10 18:45:00|17986.4|17982.4|17978.6|17974.6|17987.9|17983.9|17969.2|17965.2|266
1646938200000|2022-03-10 18:50:00|17977|17973|17984.8|17980.8|17987.9|17983.9|17969.2|17965.2|436
1646938500000|2022-03-10 18:55:00|17986.4|17982.4|17966.1|17962.1|17987.9|17983.9|17962.9|17958.9|491
1646938800000|2022-03-10 19:00:00|17969.2|17965.2|17969.2|17965.2|17972.3|17968.3|17956.7|17952.7|440
1646939100000|2022-03-10 19:05:00|17972.3|17968.3|17991.1|17987.1|17994.2|17990.2|17972.3|17968.3|341
1646939400000|2022-03-10 19:10:00|17989.5|17985.5|17981.7|17977.7|18006.7|18002.7|17981.7|17977.7|318
1646939700000|2022-03-10 19:15:00|17984.8|17980.8|17994.2|17990.2|17998.9|17994.9|17981.7|17977.7|311
1646940000000|2022-03-10 19:20:00|17992.6|17988.6|17995.8|17991.8|18000.4|17996.4|17987.9|17983.9|554
1646940300000|2022-03-10 19:25:00|17997.3|17993.3|17991.1|17987.1|18000.4|17996.4|17987.9|17983.9|327
1646940600000|2022-03-10 19:30:00|17987.9|17983.9|17991.1|17987.1|18009.8|18005.8|17987.9|17983.9|519
1646940900000|2022-03-10 19:35:00|17989.5|17985.5|17953.6|17949.6|17991.1|17987.1|17953.6|17949.6|661
1646941200000|2022-03-10 19:40:00|17956.7|17952.7|17950.4|17946.4|17959.8|17955.8|17934.8|17930.8|1049
1646941500000|2022-03-10 19:45:00|17947.3|17943.3|17936.4|17932.4|17950.4|17946.4|17934.8|17930.8|841
1646941800000|2022-03-10 19:50:00|17937.9|17933.9|17931.7|17927.7|17944.2|17940.2|17925.4|17921.4|1124
1646942100000|2022-03-10 19:55:00|17933.3|17929.3|17945.8|17941.8|17959.8|17955.8|17930.1|17926.1|1536
1646942400000|2022-03-10 20:00:00|17944.2|17940.2|17975.4|17971.4|17984.8|17980.8|17937.9|17933.9|1038
1646942700000|2022-03-10 20:05:00|17977|17973|17956.7|17952.7|17978.6|17974.6|17950.4|17946.4|710
1646943000000|2022-03-10 20:10:00|17958.3|17954.3|17969.2|17965.2|17969.2|17965.2|17955.1|17951.1|358
1646943300000|2022-03-10 20:15:00|17970.8|17966.8|17967.6|17963.6|17994.2|17990.2|17952|17948|715
1646943600000|2022-03-10 20:20:00|17966.1|17962.1|17991.1|17987.1|18003.6|17999.6|17962.9|17958.9|605
1646943900000|2022-03-10 20:25:00|17987.9|17983.9|18000.4|17996.4|18003.6|17999.6|17969.2|17965.2|635
1646944200000|2022-03-10 20:30:00|18003.6|17999.6|18006.7|18002.7|18016.1|18012.1|17997.3|17993.3|972
1646944500000|2022-03-10 20:35:00|18009.8|18005.8|18000.4|17996.4|18022.3|18018.3|17994.2|17990.2|1031
1646944800000|2022-03-10 20:40:00|17997.3|17993.3|18019.2|18015.2|18025.4|18021.4|17991.1|17987.1|488
1646945100000|2022-03-10 20:45:00|18016.1|18012.1|17997.3|17993.3|18019.2|18015.2|17994.2|17990.2|546
1646945400000|2022-03-10 20:50:00|18002|17998|18000.4|17996.4|18012.9|18008.9|17997.3|17993.3|960
1646945700000|2022-03-10 20:55:00|18003.6|17999.6|18003.6|17999.6|18028.6|18024.6|17997.3|17993.3|2220
1646946000000|2022-03-10 21:00:00|18000.4|17996.4|18003.6|17999.6|18022.3|18018.3|18000.4|17996.4|1110
1646946300000|2022-03-10 21:05:00|18005.1|18001.1|18016.1|18012.1|18019.2|18015.2|18005.1|18001.1|497
1646946600000|2022-03-10 21:10:00|18019.2|18015.2|18019.2|18015.2|18020.8|18016.8|18011.4|18007.4|272
1646946900000|2022-03-10 21:15:00|18020.8|18016.8|18019.2|18015.2|18025.4|18021.4|18016.1|18012.1|329
1646947200000|2022-03-10 21:20:00|18016.1|18012.1|18006.7|18002.7|18017.6|18013.6|18000.4|17996.4|513
1646947500000|2022-03-10 21:25:00|18003.6|17999.6|18016.1|18012.1|18017.6|18013.6|18003.6|17999.6|272
1646947800000|2022-03-10 21:30:00|18019.2|18015.2|18016.1|18012.1|18027|18023|18009.8|18005.8|421
1646948100000|2022-03-10 21:35:00|18014.5|18010.5|18019.2|18015.2|18025.4|18021.4|18012.9|18008.9|332
1646948400000|2022-03-10 21:40:00|18016.1|18012.1|18009.8|18005.8|18016.1|18012.1|18009.8|18005.8|457
1646948700000|2022-03-10 21:45:00|18014.5|18010.5|18022.3|18018.3|18028.6|18024.6|18012.9|18008.9|406
1646949000000|2022-03-10 21:50:00|18019.2|18015.2|18016.1|18012.1|18031.7|18027.7|18016.1|18012.1|616
1646949300000|2022-03-10 21:55:00|18019.2|18015.2|18027|18023|18031.7|18027.7|18016.1|18012.1|320
1646953200000|2022-03-10 23:00:00|18022.3|18018.3|18020.8|18016.8|18027|18023|18016.1|18012.1|201
1646953500000|2022-03-10 23:05:00|18022.3|18018.3|18030.1|18026.1|18034.8|18030.8|18020.8|18016.8|68
1646953800000|2022-03-10 23:10:00|18028.6|18024.6|18025.4|18021.4|18031.7|18027.7|18023.9|18019.9|34
1646954100000|2022-03-10 23:15:00|18027|18023|18020.8|18016.8|18028.6|18024.6|18016.1|18012.1|63
1646954400000|2022-03-10 23:20:00|18019.2|18015.2|18022.3|18018.3|18022.3|18018.3|18016.1|18012.1|48
1646954700000|2022-03-10 23:25:00|18019.2|18015.2|18020.8|18016.8|18025.4|18021.4|18019.2|18015.2|46
1646955000000|2022-03-10 23:30:00|18022.3|18018.3|18011.4|18007.4|18022.3|18018.3|18006.7|18002.7|58
1646955300000|2022-03-10 23:35:00|18012.9|18008.9|18019.2|18015.2|18019.2|18015.2|18006.7|18002.7|25
1646955600000|2022-03-10 23:40:00|18020.8|18016.8|18014.5|18010.5|18022.3|18018.3|18012.9|18008.9|51
1646955900000|2022-03-10 23:45:00|18012.9|18008.9|18016.1|18012.1|18017.6|18013.6|18012.9|18008.9|83
1646956200000|2022-03-10 23:50:00|18014.5|18010.5|18023.9|18019.9|18025.4|18021.4|18012.9|18008.9|50
1646956500000|2022-03-10 23:55:00|18022.3|18018.3|18031.7|18027.7|18033.3|18029.3|18019.2|18015.2|32
1646956800000|2022-03-11 00:00:00|18030.1|18026.1|18044.2|18040.2|18044.2|18040.2|18020.8|18016.8|64
1646957100000|2022-03-11 00:05:00|18042.6|18038.6|18045.8|18041.8|18053.6|18049.6|18037.9|18033.9|96
1646957400000|2022-03-11 00:10:00|18047.3|18043.3|18042.6|18038.6|18047.3|18043.3|18034.8|18030.8|54
1646957700000|2022-03-11 00:15:00|18044.2|18040.2|18044.2|18040.2|18048.9|18044.9|18037.9|18033.9|65
1646958000000|2022-03-11 00:20:00|18045.8|18041.8|18037.9|18033.9|18048.9|18044.9|18034.8|18030.8|83
1646958300000|2022-03-11 00:25:00|18036.4|18032.4|18044.2|18040.2|18044.2|18040.2|18034.8|18030.8|86
1646958600000|2022-03-11 00:30:00|18045.8|18041.8|18039.5|18035.5|18045.8|18041.8|18037.9|18033.9|41
1646958900000|2022-03-11 00:35:00|18037.9|18033.9|18028.6|18024.6|18041.1|18037.1|18025.4|18021.4|137
1646959200000|2022-03-11 00:40:00|18031.7|18027.7|18030.1|18026.1|18033.3|18029.3|18022.3|18018.3|56
1646959500000|2022-03-11 00:45:00|18031.7|18027.7|18033.3|18029.3|18037.9|18033.9|18028.6|18024.6|41
1646959800000|2022-03-11 00:50:00|18031.7|18027.7|18037.9|18033.9|18041.1|18037.1|18031.7|18027.7|26
1646960100000|2022-03-11 00:55:00|18041.1|18037.1|18034.8|18030.8|18042.6|18038.6|18034.8|18030.8|46
1646960400000|2022-03-11 01:00:00|18033.3|18029.3|18039.5|18035.5|18041.1|18037.1|18030.1|18026.1|54
1646960700000|2022-03-11 01:05:00|18037.9|18033.9|18034.8|18030.8|18039.5|18035.5|18034.8|18030.8|11
1646961000000|2022-03-11 01:10:00|18031.7|18027.7|18050.4|18046.4|18053.6|18049.6|18031.7|18027.7|47
1646961300000|2022-03-11 01:15:00|18053.6|18049.6|18069.2|18065.2|18069.2|18065.2|18041.1|18037.1|108
1646961600000|2022-03-11 01:20:00|18070.8|18066.8|18075.4|18071.4|18078.6|18074.6|18066.1|18062.1|120
1646961900000|2022-03-11 01:25:00|18078.6|18074.6|18069.2|18065.2|18078.6|18074.6|18066.1|18062.1|100
1646962200000|2022-03-11 01:30:00|18066.1|18062.1|18087.9|18083.9|18097.3|18093.3|18066.1|18062.1|167
1646962500000|2022-03-11 01:35:00|18089.5|18085.5|18087.9|18083.9|18094.2|18090.2|18078.6|18074.6|70
1646962800000|2022-03-11 01:40:00|18089.5|18085.5|18098.9|18094.9|18103.6|18099.6|18080.1|18076.1|172
1646963100000|2022-03-11 01:45:00|18100.4|18096.4|18106.7|18102.7|18109.8|18105.8|18097.3|18093.3|100
1646963400000|2022-03-11 01:50:00|18105.1|18101.1|18106.7|18102.7|18109.8|18105.8|18100.4|18096.4|31
1646963700000|2022-03-11 01:55:00|18108.3|18104.3|18102|18098|18109.8|18105.8|18100.4|18096.4|37
1646964000000|2022-03-11 02:00:00|18103.6|18099.6|18094.2|18090.2|18106.7|18102.7|18091.1|18087.1|97
1646964300000|2022-03-11 02:05:00|18092.6|18088.6|18094.2|18090.2|18097.3|18093.3|18091.1|18087.1|79
1646964600000|2022-03-11 02:10:00|18092.6|18088.6|18091.1|18087.1|18094.2|18090.2|18089.5|18085.5|115
1646964900000|2022-03-11 02:15:00|18092.6|18088.6|18097.3|18093.3|18097.3|18093.3|18087.9|18083.9|48
1646965200000|2022-03-11 02:20:00|18094.2|18090.2|18091.1|18087.1|18097.3|18093.3|18087.9|18083.9|108
1646965500000|2022-03-11 02:25:00|18092.6|18088.6|18087.9|18083.9|18094.2|18090.2|18084.8|18080.8|75
1646965800000|2022-03-11 02:30:00|18094.2|18090.2|18095.8|18091.8|18097.3|18093.3|18091.1|18087.1|34
1646966100000|2022-03-11 02:35:00|18094.2|18090.2|18089.5|18085.5|18094.2|18090.2|18078.6|18074.6|78
1646966400000|2022-03-11 02:40:00|18091.1|18087.1|18091.1|18087.1|18094.2|18090.2|18081.7|18077.7|64
1646966700000|2022-03-11 02:45:00|18094.2|18090.2|18091.1|18087.1|18097.3|18093.3|18091.1|18087.1|56
1646967000000|2022-03-11 02:50:00|18089.5|18085.5|18083.3|18079.3|18089.5|18085.5|18081.7|18077.7|23
1646967300000|2022-03-11 02:55:00|18084.8|18080.8|18087.9|18083.9|18091.1|18087.1|18083.3|18079.3|16
1646967600000|2022-03-11 03:00:00|18086.4|18082.4|18089.5|18085.5|18091.1|18087.1|18084.8|18080.8|19
1646967900000|2022-03-11 03:05:00|18087.9|18083.9|18086.4|18082.4|18091.1|18087.1|18078.6|18074.6|98
1646968200000|2022-03-11 03:10:00|18087.9|18083.9|18091.1|18087.1|18091.1|18087.1|18081.7|18077.7|36
1646968500000|2022-03-11 03:15:00|18094.2|18090.2|18092.6|18088.6|18095.8|18091.8|18084.8|18080.8|42
1646968800000|2022-03-11 03:20:00|18094.2|18090.2|18091.1|18087.1|18094.2|18090.2|18087.9|18083.9|26
1646969100000|2022-03-11 03:25:00|18087.9|18083.9|18087.9|18083.9|18094.2|18090.2|18087.9|18083.9|49
1646969400000|2022-03-11 03:30:00|18089.5|18085.5|18086.4|18082.4|18091.1|18087.1|18084.8|18080.8|52
1646969700000|2022-03-11 03:35:00|18084.8|18080.8|18095.8|18091.8|18097.3|18093.3|18083.3|18079.3|38
1646970000000|2022-03-11 03:40:00|18097.3|18093.3|18091.1|18087.1|18097.3|18093.3|18084.8|18080.8|57
1646970300000|2022-03-11 03:45:00|18086.4|18082.4|18092.6|18088.6|18094.2|18090.2|18083.3|18079.3|50
1646970600000|2022-03-11 03:50:00|18094.2|18090.2|18081.7|18077.7|18094.2|18090.2|18081.7|18077.7|35
1646970900000|2022-03-11 03:55:00|18080.1|18076.1|18086.4|18082.4|18091.1|18087.1|18078.6|18074.6|52
1646971200000|2022-03-11 04:00:00|18084.8|18080.8|18086.4|18082.4|18087.9|18083.9|18083.3|18079.3|31
1646971500000|2022-03-11 04:05:00|18084.8|18080.8|18086.4|18082.4|18091.1|18087.1|18084.8|18080.8|18
1646971800000|2022-03-11 04:10:00|18087.9|18083.9|18084.8|18080.8|18091.1|18087.1|18084.8|18080.8|18
1646972100000|2022-03-11 04:15:00|18083.3|18079.3|18080.1|18076.1|18083.3|18079.3|18078.6|18074.6|37
1646972400000|2022-03-11 04:20:00|18078.6|18074.6|18086.4|18082.4|18087.9|18083.9|18075.4|18071.4|20
1646972700000|2022-03-11 04:25:00|18087.9|18083.9|18084.8|18080.8|18087.9|18083.9|18081.7|18077.7|10
1646973000000|2022-03-11 04:30:00|18083.3|18079.3|18091.1|18087.1|18094.2|18090.2|18083.3|18079.3|27
1646973300000|2022-03-11 04:35:00|18089.5|18085.5|18087.9|18083.9|18091.1|18087.1|18087.9|18083.9|31
1646973600000|2022-03-11 04:40:00|18089.5|18085.5|18083.3|18079.3|18091.1|18087.1|18081.7|18077.7|15
1646973900000|2022-03-11 04:45:00|18084.8|18080.8|18084.8|18080.8|18087.9|18083.9|18078.6|18074.6|20
1646974200000|2022-03-11 04:50:00|18086.4|18082.4|18084.8|18080.8|18087.9|18083.9|18081.7|18077.7|13
1646974500000|2022-03-11 04:55:00|18086.4|18082.4|18087.9|18083.9|18089.5|18085.5|18078.6|18074.6|30
1646974800000|2022-03-11 05:00:00|18086.4|18082.4|18087.9|18083.9|18091.1|18087.1|18084.8|18080.8|3
1646975100000|2022-03-11 05:05:00|18089.5|18085.5|18084.8|18080.8|18091.1|18087.1|18081.7|18077.7|26
1646975400000|2022-03-11 05:10:00|18086.4|18082.4|18080.1|18076.1|18086.4|18082.4|18078.6|18074.6|76
1646975700000|2022-03-11 05:15:00|18078.6|18074.6|18072.3|18068.3|18080.1|18076.1|18069.2|18065.2|39
1646976000000|2022-03-11 05:20:00|18073.9|18069.9|18077|18073|18077|18073|18067.6|18063.6|36
1646976300000|2022-03-11 05:25:00|18078.6|18074.6|18066.1|18062.1|18078.6|18074.6|18066.1|18062.1|47
1646976600000|2022-03-11 05:30:00|18064.5|18060.5|18056.7|18052.7|18064.5|18060.5|18053.6|18049.6|98
1646976900000|2022-03-11 05:35:00|18053.6|18049.6|18053.6|18049.6|18053.6|18049.6|18050.4|18046.4|33
1646977200000|2022-03-11 05:40:00|18056.7|18052.7|18052|18048|18059.8|18055.8|18050.4|18046.4|29
1646977500000|2022-03-11 05:45:00|18053.6|18049.6|18042.6|18038.6|18053.6|18049.6|18042.6|18038.6|24
1646977800000|2022-03-11 05:50:00|18041.1|18037.1|18048.9|18044.9|18048.9|18044.9|18041.1|18037.1|22
1646978100000|2022-03-11 05:55:00|18047.3|18043.3|18048.9|18044.9|18053.6|18049.6|18047.3|18043.3|27
1646978400000|2022-03-11 06:00:00|18047.3|18043.3|18039.5|18035.5|18052|18048|18037.9|18033.9|15
1646978700000|2022-03-11 06:05:00|18037.9|18033.9|18044.2|18040.2|18047.3|18043.3|18037.9|18033.9|53
1646979000000|2022-03-11 06:10:00|18041.1|18037.1|18048.9|18044.9|18050.4|18046.4|18041.1|18037.1|33
1646979300000|2022-03-11 06:15:00|18047.3|18043.3|18052|18048|18056.7|18052.7|18047.3|18043.3|29
1646979600000|2022-03-11 06:20:00|18050.4|18046.4|18055.1|18051.1|18056.7|18052.7|18047.3|18043.3|17
1646979900000|2022-03-11 06:25:00|18053.6|18049.6|18058.3|18054.3|18059.8|18055.8|18050.4|18046.4|32
1646980200000|2022-03-11 06:30:00|18059.8|18055.8|18056.7|18052.7|18059.8|18055.8|18053.6|18049.6|14
1646980500000|2022-03-11 06:35:00|18055.1|18051.1|18058.3|18054.3|18062.9|18058.9|18055.1|18051.1|8
1646980800000|2022-03-11 06:40:00|18059.8|18055.8|18058.3|18054.3|18059.8|18055.8|18052|18048|7
1646981100000|2022-03-11 06:45:00|18059.8|18055.8|18047.3|18043.3|18059.8|18055.8|18045.8|18041.8|11
1646981400000|2022-03-11 06:50:00|18048.9|18044.9|18047.3|18043.3|18050.4|18046.4|18042.6|18038.6|39
1646981700000|2022-03-11 06:55:00|18045.8|18041.8|18037.9|18033.9|18052|18048|18030.1|18026.1|85
1646982000000|2022-03-11 07:00:00|18034.8|18030.8|18044.2|18040.2|18059.8|18055.8|18028.6|18024.6|233
1646982300000|2022-03-11 07:05:00|18047.3|18043.3|18045.8|18041.8|18053.6|18049.6|18039.5|18035.5|72
1646982600000|2022-03-11 07:10:00|18044.2|18040.2|18034.8|18030.8|18044.2|18040.2|18031.7|18027.7|66
1646982900000|2022-03-11 07:15:00|18037.9|18033.9|18025.4|18021.4|18041.1|18037.1|18016.1|18012.1|151
1646983200000|2022-03-11 07:20:00|18022.3|18018.3|18022.3|18018.3|18025.4|18021.4|18016.1|18012.1|134
1646983500000|2022-03-11 07:25:00|18020.8|18016.8|18009.8|18005.8|18028.6|18024.6|18009.8|18005.8|96
1646983800000|2022-03-11 07:30:00|18012.9|18008.9|18041.1|18037.1|18047.3|18043.3|18009.8|18005.8|281
1646984100000|2022-03-11 07:35:00|18037.9|18033.9|18059.8|18055.8|18062.9|18058.9|18034.8|18030.8|196
1646984400000|2022-03-11 07:40:00|18058.3|18054.3|18056.7|18052.7|18059.8|18055.8|18047.3|18043.3|110
1646984700000|2022-03-11 07:45:00|18058.3|18054.3|18072.3|18068.3|18075.4|18071.4|18056.7|18052.7|105
1646985000000|2022-03-11 07:50:00|18070.8|18066.8|18075.4|18071.4|18075.4|18071.4|18062.9|18058.9|76
1646985300000|2022-03-11 07:55:00|18072.3|18068.3|18069.2|18065.2|18084.8|18080.8|18069.2|18065.2|138
1646985600000|2022-03-11 08:00:00|18066.1|18062.1|18062.9|18058.9|18066.1|18062.1|18048.9|18044.9|186
1646985900000|2022-03-11 08:05:00|18064.5|18060.5|18087.9|18083.9|18087.9|18083.9|18061.4|18057.4|456
1646986200000|2022-03-11 08:10:00|18084.8|18080.8|18073.9|18069.9|18097.3|18093.3|18070.8|18066.8|316
1646986500000|2022-03-11 08:15:00|18075.4|18071.4|18075.4|18071.4|18087.9|18083.9|18072.3|18068.3|331
1646986800000|2022-03-11 08:20:00|18072.3|18068.3|18084.8|18080.8|18087.9|18083.9|18069.2|18065.2|218
1646987100000|2022-03-11 08:25:00|18083.3|18079.3|18075.4|18071.4|18091.1|18087.1|18067.6|18063.6|191
1646987400000|2022-03-11 08:30:00|18073.9|18069.9|18069.2|18065.2|18075.4|18071.4|18059.8|18055.8|132
1646987700000|2022-03-11 08:35:00|18070.8|18066.8|18078.6|18074.6|18091.1|18087.1|18070.8|18066.8|164
1646988000000|2022-03-11 08:40:00|18077|18073|18081.7|18077.7|18083.3|18079.3|18075.4|18071.4|73
1646988300000|2022-03-11 08:45:00|18078.6|18074.6|18066.1|18062.1|18083.3|18079.3|18059.8|18055.8|136
1646988600000|2022-03-11 08:50:00|18067.6|18063.6|18066.1|18062.1|18069.2|18065.2|18059.8|18055.8|80
1646988900000|2022-03-11 08:55:00|18064.5|18060.5|18056.7|18052.7|18064.5|18060.5|18050.4|18046.4|96
1646989200000|2022-03-11 09:00:00|18059.8|18055.8|18052|18048|18064.5|18060.5|18047.3|18043.3|101
1646989500000|2022-03-11 09:05:00|18050.4|18046.4|18044.2|18040.2|18053.6|18049.6|18034.8|18030.8|122
1646989800000|2022-03-11 09:10:00|18042.6|18038.6|18042.6|18038.6|18047.3|18043.3|18036.4|18032.4|39
1646990100000|2022-03-11 09:15:00|18041.1|18037.1|18047.3|18043.3|18052|18048|18039.5|18035.5|61
1646990400000|2022-03-11 09:20:00|18045.8|18041.8|18044.2|18040.2|18047.3|18043.3|18031.7|18027.7|55
1646990700000|2022-03-11 09:25:00|18041.1|18037.1|18041.1|18037.1|18047.3|18043.3|18037.9|18033.9|146
1646991000000|2022-03-11 09:30:00|18037.9|18033.9|18050.4|18046.4|18053.6|18049.6|18037.9|18033.9|185
1646991300000|2022-03-11 09:35:00|18048.9|18044.9|18037.9|18033.9|18050.4|18046.4|18037.9|18033.9|100
1646991600000|2022-03-11 09:40:00|18041.1|18037.1|18044.2|18040.2|18044.2|18040.2|18039.5|18035.5|77
1646991900000|2022-03-11 09:45:00|18042.6|18038.6|18034.8|18030.8|18045.8|18041.8|18034.8|18030.8|138
1646992200000|2022-03-11 09:50:00|18036.4|18032.4|18031.7|18027.7|18037.9|18033.9|18025.4|18021.4|164
1646992500000|2022-03-11 09:55:00|18028.6|18024.6|18025.4|18021.4|18037.9|18033.9|18022.3|18018.3|137
1646992800000|2022-03-11 10:00:00|18023.9|18019.9|18037.9|18033.9|18037.9|18033.9|18022.3|18018.3|141
1646993100000|2022-03-11 10:05:00|18039.5|18035.5|18041.1|18037.1|18044.2|18040.2|18031.7|18027.7|151
1646993400000|2022-03-11 10:10:00|18044.2|18040.2|18047.3|18043.3|18050.4|18046.4|18041.1|18037.1|125
1646993700000|2022-03-11 10:15:00|18050.4|18046.4|18047.3|18043.3|18056.7|18052.7|18047.3|18043.3|248
1646994000000|2022-03-11 10:20:00|18050.4|18046.4|18053.6|18049.6|18053.6|18049.6|18047.3|18043.3|94
1646994300000|2022-03-11 10:25:00|18052|18048|18050.4|18046.4|18056.7|18052.7|18050.4|18046.4|66
1646994600000|2022-03-11 10:30:00|18052|18048|18062.9|18058.9|18062.9|18058.9|18050.4|18046.4|165
1646994900000|2022-03-11 10:35:00|18061.4|18057.4|18072.3|18068.3|18072.3|18068.3|18059.8|18055.8|82
1646995200000|2022-03-11 10:40:00|18073.9|18069.9|18069.2|18065.2|18077|18073|18069.2|18065.2|76
1646995500000|2022-03-11 10:45:00|18070.8|18066.8|18069.2|18065.2|18075.4|18071.4|18067.6|18063.6|176
1646995800000|2022-03-11 10:50:00|18072.3|18068.3|18072.3|18068.3|18072.3|18068.3|18062.9|18058.9|154
1646996100000|2022-03-11 10:55:00|18073.9|18069.9|18075.4|18071.4|18078.6|18074.6|18072.3|18068.3|103
1646996400000|2022-03-11 11:00:00|18072.3|18068.3|18069.2|18065.2|18072.3|18068.3|18069.2|18065.2|154
1646996700000|2022-03-11 11:05:00|18070.8|18066.8|18069.2|18065.2|18075.4|18071.4|18069.2|18065.2|158
1646997000000|2022-03-11 11:10:00|18067.6|18063.6|18069.2|18065.2|18070.8|18066.8|18059.8|18055.8|187
1646997300000|2022-03-11 11:15:00|18067.6|18063.6|18066.1|18062.1|18072.3|18068.3|18066.1|18062.1|148
1646997600000|2022-03-11 11:20:00|18069.2|18065.2|18000.4|17996.4|18075.4|18071.4|17994.2|17990.2|546
1646997900000|2022-03-11 11:25:00|17998.9|17994.9|17994.2|17990.2|18017.6|18013.6|17975.4|17971.4|743
1646998200000|2022-03-11 11:30:00|17995.8|17991.8|17986.4|17982.4|18012.9|18008.9|17981.7|17977.7|382
1646998500000|2022-03-11 11:35:00|17984.8|17980.8|17997.3|17993.3|17997.3|17993.3|17978.6|17974.6|463
1646998800000|2022-03-11 11:40:00|17995.8|17991.8|17991.1|17987.1|18006.7|18002.7|17978.6|17974.6|264
1646999100000|2022-03-11 11:45:00|17989.5|17985.5|17997.3|17993.3|18006.7|18002.7|17987.9|17983.9|264
1646999400000|2022-03-11 11:50:00|17998.9|17994.9|18006.7|18002.7|18019.2|18015.2|17991.1|17987.1|286
1646999700000|2022-03-11 11:55:00|18003.6|17999.6|18000.4|17996.4|18012.9|18008.9|17997.3|17993.3|186
1647000000000|2022-03-11 12:00:00|17998.9|17994.9|17967.6|17963.6|18003.6|17999.6|17966.1|17962.1|349
1647000300000|2022-03-11 12:05:00|17969.2|17965.2|17966.1|17962.1|17975.4|17971.4|17961.4|17957.4|484
1647000600000|2022-03-11 12:10:00|17969.2|17965.2|17962.9|17958.9|17984.8|17980.8|17953.6|17949.6|409
1647000900000|2022-03-11 12:15:00|17966.1|17962.1|17981.7|17977.7|17981.7|17977.7|17956.7|17952.7|113
1647001200000|2022-03-11 12:20:00|17978.6|17974.6|17969.2|17965.2|17981.7|17977.7|17964.5|17960.5|119
1647001500000|2022-03-11 12:25:00|17966.1|17962.1|17975.4|17971.4|17991.1|17987.1|17962.9|17958.9|246
1647001800000|2022-03-11 12:30:00|17973.9|17969.9|17987.9|17983.9|17997.3|17993.3|17969.2|17965.2|281
1647002100000|2022-03-11 12:35:00|17989.5|17985.5|18003.6|17999.6|18003.6|17999.6|17987.9|17983.9|290
1647002400000|2022-03-11 12:40:00|18006.7|18002.7|17991.1|17987.1|18011.4|18007.4|17991.1|17987.1|388
1647002700000|2022-03-11 12:45:00|17992.6|17988.6|18006.7|18002.7|18009.8|18005.8|17987.9|17983.9|417
1647003000000|2022-03-11 12:50:00|18008.3|18004.3|18012.9|18008.9|18022.3|18018.3|18006.7|18002.7|399
1647003300000|2022-03-11 12:55:00|18016.1|18012.1|18000.4|17996.4|18019.2|18015.2|18000.4|17996.4|328
1647003600000|2022-03-11 13:00:00|18003.6|17999.6|17997.3|17993.3|18003.6|17999.6|17983.3|17979.3|573
1647003900000|2022-03-11 13:05:00|17995.8|17991.8|18000.4|17996.4|18016.1|18012.1|17995.8|17991.8|382
1647004200000|2022-03-11 13:10:00|18003.6|17999.6|17987.9|17983.9|18012.9|18008.9|17984.8|17980.8|488
1647004500000|2022-03-11 13:15:00|17984.8|17980.8|18000.4|17996.4|18003.6|17999.6|17978.6|17974.6|361
1647004800000|2022-03-11 13:20:00|18003.6|17999.6|17984.8|17980.8|18012.9|18008.9|17972.3|17968.3|455
1647005100000|2022-03-11 13:25:00|17981.7|17977.7|17962.9|17958.9|17987.9|17983.9|17962.9|17958.9|367
1647005400000|2022-03-11 13:30:00|17959.8|17955.8|17972.3|17968.3|17975.4|17971.4|17947.3|17943.3|510
1647005700000|2022-03-11 13:35:00|17975.4|17971.4|17959.8|17955.8|17975.4|17971.4|17953.6|17949.6|356
1647006000000|2022-03-11 13:40:00|17961.4|17957.4|17959.8|17955.8|17969.2|17965.2|17956.7|17952.7|316
1647006300000|2022-03-11 13:45:00|17962.9|17958.9|17966.1|17962.1|17966.1|17962.1|17959.8|17955.8|464
1647006600000|2022-03-11 13:50:00|17962.9|17958.9|17997.3|17993.3|18022.3|18018.3|17962.9|17958.9|578
1647006900000|2022-03-11 13:55:00|18000.4|17996.4|17997.3|17993.3|18022.3|18018.3|17994.2|17990.2|634
1647007200000|2022-03-11 14:00:00|18000.4|17996.4|17972.3|17968.3|18009.8|18005.8|17972.3|17968.3|565
1647007500000|2022-03-11 14:05:00|17969.2|17965.2|17987.9|17983.9|17995.8|17991.8|17962.9|17958.9|859
1647007800000|2022-03-11 14:10:00|17989.5|17985.5|17994.2|17990.2|17994.2|17990.2|17981.7|17977.7|417
1647008100000|2022-03-11 14:15:00|17992.6|17988.6|17987.9|17983.9|18000.4|17996.4|17984.8|17980.8|235
1647008400000|2022-03-11 14:20:00|17989.5|17985.5|18000.4|17996.4|18003.6|17999.6|17984.8|17980.8|459
1647008700000|2022-03-11 14:25:00|18003.6|17999.6|18002|17998|18012.9|18008.9|18000.4|17996.4|373
1647009000000|2022-03-11 14:30:00|18000.4|17996.4|18011.4|18007.4|18012.9|18008.9|17994.2|17990.2|782
1647009300000|2022-03-11 14:35:00|18009.8|18005.8|18044.2|18040.2|18047.3|18043.3|18009.8|18005.8|684
1647009600000|2022-03-11 14:40:00|18045.8|18041.8|18012.9|18008.9|18047.3|18043.3|18011.4|18007.4|768
1647009900000|2022-03-11 14:45:00|18009.8|18005.8|17991.1|17987.1|18009.8|18005.8|17981.7|17977.7|1433
1647010200000|2022-03-11 14:50:00|17992.6|17988.6|18012.9|18008.9|18016.1|18012.1|17987.9|17983.9|569
1647010500000|2022-03-11 14:55:00|18016.1|18012.1|18023.9|18019.9|18028.6|18024.6|18009.8|18005.8|356
1647010800000|2022-03-11 15:00:00|18025.4|18021.4|18034.8|18030.8|18053.6|18049.6|18012.9|18008.9|1086
1647011100000|2022-03-11 15:05:00|18033.3|18029.3|18047.3|18043.3|18050.4|18046.4|18028.6|18024.6|658
1647011400000|2022-03-11 15:10:00|18045.8|18041.8|18022.3|18018.3|18045.8|18041.8|18009.8|18005.8|725
1647011700000|2022-03-11 15:15:00|18025.4|18021.4|18031.7|18027.7|18034.8|18030.8|18016.1|18012.1|609
1647012000000|2022-03-11 15:20:00|18030.1|18026.1|18012.9|18008.9|18031.7|18027.7|18006.7|18002.7|480
1647012300000|2022-03-11 15:25:00|18016.1|18012.1|18028.6|18024.6|18031.7|18027.7|18009.8|18005.8|489
1647012600000|2022-03-11 15:30:00|18025.4|18021.4|18028.6|18024.6|18030.1|18026.1|18014.5|18010.5|404
1647012900000|2022-03-11 15:35:00|18031.7|18027.7|18039.5|18035.5|18041.1|18037.1|18025.4|18021.4|694
1647013200000|2022-03-11 15:40:00|18037.9|18033.9|18019.2|18015.2|18047.3|18043.3|18017.6|18013.6|463
1647013500000|2022-03-11 15:45:00|18017.6|18013.6|18044.2|18040.2|18053.6|18049.6|18016.1|18012.1|990
1647013800000|2022-03-11 15:50:00|18047.3|18043.3|18059.8|18055.8|18066.1|18062.1|18039.5|18035.5|1425
1647014100000|2022-03-11 15:55:00|18056.7|18052.7|18031.7|18027.7|18059.8|18055.8|18025.4|18021.4|691
1647014400000|2022-03-11 16:00:00|18030.1|18026.1|18025.4|18021.4|18044.2|18040.2|18022.3|18018.3|443
1647014700000|2022-03-11 16:05:00|18027|18023|18036.4|18032.4|18037.9|18033.9|18025.4|18021.4|559
1647015000000|2022-03-11 16:10:00|18034.8|18030.8|18019.2|18015.2|18044.2|18040.2|18016.1|18012.1|543
1647015300000|2022-03-11 16:15:00|18020.8|18016.8|18025.4|18021.4|18031.7|18027.7|18019.2|18015.2|264
1647015600000|2022-03-11 16:20:00|18022.3|18018.3|18034.8|18030.8|18044.2|18040.2|18016.1|18012.1|437
1647015900000|2022-03-11 16:25:00|18037.9|18033.9|18047.3|18043.3|18047.3|18043.3|18036.4|18032.4|317
1647016200000|2022-03-11 16:30:00|18044.2|18040.2|18059.8|18055.8|18062.9|18058.9|18041.1|18037.1|370
1647016500000|2022-03-11 16:35:00|18058.3|18054.3|18072.3|18068.3|18072.3|18068.3|18053.6|18049.6|401
1647016800000|2022-03-11 16:40:00|18075.4|18071.4|18077|18073|18106.7|18102.7|18069.2|18065.2|1363
1647017100000|2022-03-11 16:45:00|18078.6|18074.6|18097.3|18093.3|18097.3|18093.3|18069.2|18065.2|659
1647017400000|2022-03-11 16:50:00|18094.2|18090.2|18106.7|18102.7|18119.2|18115.2|18094.2|18090.2|475
1647017700000|2022-03-11 16:55:00|18108.3|18104.3|18131.7|18127.7|18131.7|18127.7|18103.6|18099.6|507
1647018000000|2022-03-11 17:00:00|18130.1|18126.1|18128.6|18124.6|18137.9|18133.9|18128.6|18124.6|586
1647018300000|2022-03-11 17:05:00|18131.7|18127.7|18144.2|18140.2|18144.2|18140.2|18128.6|18124.6|462
1647018600000|2022-03-11 17:10:00|18141.1|18137.1|18137.9|18133.9|18144.2|18140.2|18131.7|18127.7|407
1647018900000|2022-03-11 17:15:00|18139.5|18135.5|18119.2|18115.2|18144.2|18140.2|18117.6|18113.6|725
1647019200000|2022-03-11 17:20:00|18122.3|18118.3|18134.8|18130.8|18134.8|18130.8|18119.2|18115.2|485
1647019500000|2022-03-11 17:25:00|18136.4|18132.4|18125.4|18121.4|18137.9|18133.9|18125.4|18121.4|493
1647019800000|2022-03-11 17:30:00|18123.9|18119.9|18128.6|18124.6|18131.7|18127.7|18119.2|18115.2|251
1647020100000|2022-03-11 17:35:00|18127|18123|18122.3|18118.3|18131.7|18127.7|18119.2|18115.2|283
1647020400000|2022-03-11 17:40:00|18123.9|18119.9|18106.7|18102.7|18125.4|18121.4|18100.4|18096.4|324
1647020700000|2022-03-11 17:45:00|18108.3|18104.3|18097.3|18093.3|18109.8|18105.8|18097.3|18093.3|372
1647021000000|2022-03-11 17:50:00|18094.2|18090.2|18089.5|18085.5|18097.3|18093.3|18081.7|18077.7|423
1647021300000|2022-03-11 17:55:00|18091.1|18087.1|18078.6|18074.6|18091.1|18087.1|18078.6|18074.6|226
1647021600000|2022-03-11 18:00:00|18077|18073|18075.4|18071.4|18081.7|18077.7|18069.2|18065.2|275
1647021900000|2022-03-11 18:05:00|18077|18073|18059.8|18055.8|18078.6|18074.6|18050.4|18046.4|365
1647022200000|2022-03-11 18:10:00|18056.7|18052.7|18053.6|18049.6|18062.9|18058.9|18047.3|18043.3|285
1647022500000|2022-03-11 18:15:00|18056.7|18052.7|18041.1|18037.1|18059.8|18055.8|18037.9|18033.9|645
1647022800000|2022-03-11 18:20:00|18042.6|18038.6|18044.2|18040.2|18048.9|18044.9|18034.8|18030.8|392
1647023100000|2022-03-11 18:25:00|18047.3|18043.3|18028.6|18024.6|18050.4|18046.4|18022.3|18018.3|539
1647023400000|2022-03-11 18:30:00|18025.4|18021.4|18012.9|18008.9|18030.1|18026.1|18009.8|18005.8|290
1647023700000|2022-03-11 18:35:00|18016.1|18012.1|18019.2|18015.2|18022.3|18018.3|18012.9|18008.9|246
1647024000000|2022-03-11 18:40:00|18016.1|18012.1|18019.2|18015.2|18023.9|18019.9|18012.9|18008.9|336
1647024300000|2022-03-11 18:45:00|18016.1|18012.1|18019.2|18015.2|18025.4|18021.4|18012.9|18008.9|393
1647024600000|2022-03-11 18:50:00|18022.3|18018.3|18031.7|18027.7|18034.8|18030.8|18019.2|18015.2|592
1647024900000|2022-03-11 18:55:00|18033.3|18029.3|18047.3|18043.3|18047.3|18043.3|18028.6|18024.6|314
1647025200000|2022-03-11 19:00:00|18050.4|18046.4|18031.7|18027.7|18050.4|18046.4|18028.6|18024.6|181
1647025500000|2022-03-11 19:05:00|18028.6|18024.6|18033.3|18029.3|18047.3|18043.3|18028.6|18024.6|417
1647025800000|2022-03-11 19:10:00|18031.7|18027.7|18034.8|18030.8|18039.5|18035.5|18031.7|18027.7|119
1647026100000|2022-03-11 19:15:00|18037.9|18033.9|18050.4|18046.4|18050.4|18046.4|18037.9|18033.9|240
1647026400000|2022-03-11 19:20:00|18048.9|18044.9|18028.6|18024.6|18048.9|18044.9|18028.6|18024.6|186
1647026700000|2022-03-11 19:25:00|18031.7|18027.7|18037.9|18033.9|18041.1|18037.1|18028.6|18024.6|238
1647027000000|2022-03-11 19:30:00|18039.5|18035.5|18041.1|18037.1|18050.4|18046.4|18037.9|18033.9|341
1647027300000|2022-03-11 19:35:00|18042.6|18038.6|18047.3|18043.3|18059.8|18055.8|18041.1|18037.1|343
1647027600000|2022-03-11 19:40:00|18045.8|18041.8|18044.2|18040.2|18045.8|18041.8|18037.9|18033.9|182
1647027900000|2022-03-11 19:45:00|18047.3|18043.3|18053.6|18049.6|18053.6|18049.6|18047.3|18043.3|120
1647028200000|2022-03-11 19:50:00|18056.7|18052.7|18050.4|18046.4|18056.7|18052.7|18044.2|18040.2|199
1647028500000|2022-03-11 19:55:00|18047.3|18043.3|18053.6|18049.6|18053.6|18049.6|18044.2|18040.2|406
1647028800000|2022-03-11 20:00:00|18056.7|18052.7|18059.8|18055.8|18066.1|18062.1|18056.7|18052.7|282
1647029100000|2022-03-11 20:05:00|18062.9|18058.9|18066.1|18062.1|18066.1|18062.1|18050.4|18046.4|350
1647029400000|2022-03-11 20:10:00|18067.6|18063.6|18070.8|18066.8|18072.3|18068.3|18059.8|18055.8|223
1647029700000|2022-03-11 20:15:00|18069.2|18065.2|18066.1|18062.1|18069.2|18065.2|18062.9|18058.9|136
1647030000000|2022-03-11 20:20:00|18059.8|18055.8|18069.2|18065.2|18069.2|18065.2|18056.7|18052.7|277
1647030300000|2022-03-11 20:25:00|18072.3|18068.3|18066.1|18062.1|18072.3|18068.3|18062.9|18058.9|109
1647030600000|2022-03-11 20:30:00|18062.9|18058.9|18062.9|18058.9|18069.2|18065.2|18059.8|18055.8|372
1647030900000|2022-03-11 20:35:00|18059.8|18055.8|18062.9|18058.9|18062.9|18058.9|18056.7|18052.7|246
1647031200000|2022-03-11 20:40:00|18066.1|18062.1|18075.4|18071.4|18075.4|18071.4|18066.1|18062.1|312
1647031500000|2022-03-11 20:45:00|18073.9|18069.9|18066.1|18062.1|18073.9|18069.9|18062.9|18058.9|246
1647031800000|2022-03-11 20:50:00|18069.2|18065.2|18072.3|18068.3|18075.4|18071.4|18059.8|18055.8|546
1647032100000|2022-03-11 20:55:00|18069.2|18065.2|18080.1|18076.1|18084.8|18080.8|18056.7|18052.7|1636
1647032400000|2022-03-11 21:00:00|18081.7|18077.7|18062.9|18058.9|18081.7|18077.7|18058.3|18054.3|839
1647032700000|2022-03-11 21:05:00|18061.4|18057.4|18084.8|18080.8|18087.9|18083.9|18056.7|18052.7|392
1647033000000|2022-03-11 21:10:00|18081.7|18077.7|18072.3|18068.3|18081.7|18077.7|18070.8|18066.8|232
1647033300000|2022-03-11 21:15:00|18073.9|18069.9|18084.8|18080.8|18084.8|18080.8|18072.3|18068.3|284
1647033600000|2022-03-11 21:20:00|18081.7|18077.7|18091.1|18087.1|18100.4|18096.4|18080.1|18076.1|319
1647033900000|2022-03-11 21:25:00|18087.9|18083.9|18112.9|18108.9|18116.1|18112.1|18087.9|18083.9|335
1647034200000|2022-03-11 21:30:00|18109.8|18105.8|18094.2|18090.2|18109.8|18105.8|18089.5|18085.5|147
1647034500000|2022-03-11 21:35:00|18091.1|18087.1|18094.2|18090.2|18097.3|18093.3|18084.8|18080.8|112
1647034800000|2022-03-11 21:40:00|18092.6|18088.6|18086.4|18082.4|18092.6|18088.6|18080.1|18076.1|228
1647035100000|2022-03-11 21:45:00|18087.9|18083.9|18073.9|18069.9|18091.1|18087.1|18072.3|18068.3|194
1647035400000|2022-03-11 21:50:00|18075.4|18071.4|18072.3|18068.3|18078.6|18074.6|18072.3|18068.3|80
1647035700000|2022-03-11 21:55:00|18069.2|18065.2|18080.1|18076.1|18081.7|18077.7|18069.2|18065.2|224
1647208800000|2022-03-13 22:00:00|18077|18073|18048.9|18044.9|18097.3|18093.3|18045.8|18041.8|275
1647209100000|2022-03-13 22:05:00|18047.3|18043.3|18030.1|18026.1|18052|18048|18028.6|18024.6|52
1647209400000|2022-03-13 22:10:00|18031.7|18027.7|18039.5|18035.5|18042.6|18038.6|18031.7|18027.7|30
1647209700000|2022-03-13 22:15:00|18041.1|18037.1|18034.8|18030.8|18048.9|18044.9|18034.8|18030.8|29
1647210000000|2022-03-13 22:20:00|18036.4|18032.4|18036.4|18032.4|18037.9|18033.9|18034.8|18030.8|8
1647210300000|2022-03-13 22:25:00|18034.8|18030.8|18039.5|18035.5|18041.1|18037.1|18034.8|18030.8|8
1647210600000|2022-03-13 22:30:00|18037.9|18033.9|18045.8|18041.8|18050.4|18046.4|18034.8|18030.8|54
1647210900000|2022-03-13 22:35:00|18047.3|18043.3|18037.9|18033.9|18047.3|18043.3|18034.8|18030.8|10
1647211200000|2022-03-13 22:40:00|18036.4|18032.4|18034.8|18030.8|18036.4|18032.4|18031.7|18027.7|15
1647211500000|2022-03-13 22:45:00|18036.4|18032.4|18045.8|18041.8|18047.3|18043.3|18036.4|18032.4|20
1647211800000|2022-03-13 22:50:00|18042.6|18038.6|18039.5|18035.5|18044.2|18040.2|18039.5|18035.5|15
1647212100000|2022-03-13 22:55:00|18041.1|18037.1|18023.9|18019.9|18042.6|18038.6|18023.9|18019.9|23
1647212400000|2022-03-13 23:00:00|18025.4|18021.4|18023.9|18019.9|18031.7|18027.7|18020.8|18016.8|29
1647212700000|2022-03-13 23:05:00|18022.3|18018.3|18036.4|18032.4|18036.4|18032.4|18020.8|18016.8|19
1647213000000|2022-03-13 23:10:00|18037.9|18033.9|18042.6|18038.6|18045.8|18041.8|18036.4|18032.4|30
1647213300000|2022-03-13 23:15:00|18045.8|18041.8|18042.6|18038.6|18047.3|18043.3|18041.1|18037.1|18
1647213600000|2022-03-13 23:20:00|18041.1|18037.1|18036.4|18032.4|18041.1|18037.1|18034.8|18030.8|26
1647213900000|2022-03-13 23:25:00|18031.7|18027.7|18023.9|18019.9|18031.7|18027.7|18022.3|18018.3|43
1647214200000|2022-03-13 23:30:00|18022.3|18018.3|18020.8|18016.8|18023.9|18019.9|18014.5|18010.5|40
1647214500000|2022-03-13 23:35:00|18017.6|18013.6|18012.9|18008.9|18017.6|18013.6|18003.6|17999.6|77
1647214800000|2022-03-13 23:40:00|18011.4|18007.4|18002|17998|18016.1|18012.1|18002|17998|36
1647215100000|2022-03-13 23:45:00|18003.6|17999.6|17995.8|17991.8|18006.7|18002.7|17994.2|17990.2|48
1647215400000|2022-03-13 23:50:00|17997.3|17993.3|18002|17998|18003.6|17999.6|17994.2|17990.2|32
1647215700000|2022-03-13 23:55:00|18003.6|17999.6|18009.8|18005.8|18009.8|18005.8|18002|17998|25
1647216000000|2022-03-14 00:00:00|18008.3|18004.3|18003.6|17999.6|18011.4|18007.4|17997.3|17993.3|100
1647216300000|2022-03-14 00:05:00|18006.7|18002.7|18003.6|17999.6|18006.7|18002.7|17994.2|17990.2|232
1647216600000|2022-03-14 00:10:00|18002|17998|17959.8|17955.8|18006.7|18002.7|17959.8|17955.8|186
1647216900000|2022-03-14 00:15:00|17961.4|17957.4|17942.6|17938.6|17972.3|17968.3|17937.9|17933.9|300
1647217200000|2022-03-14 00:20:00|17941.1|17937.1|17934.8|17930.8|17959.8|17955.8|17928.6|17924.6|184
1647217500000|2022-03-14 00:25:00|17931.7|17927.7|17941.1|17937.1|17952|17948|17931.7|17927.7|91
1647217800000|2022-03-14 00:30:00|17942.6|17938.6|17962.9|17958.9|17967.6|17963.6|17937.9|17933.9|160
1647218100000|2022-03-14 00:35:00|17964.5|17960.5|17981.7|17977.7|17987.9|17983.9|17962.9|17958.9|79
1647218400000|2022-03-14 00:40:00|17983.3|17979.3|18008.3|18004.3|18009.8|18005.8|17981.7|17977.7|173
1647218700000|2022-03-14 00:45:00|18009.8|18005.8|17994.2|17990.2|18017.6|18013.6|17994.2|17990.2|111
1647219000000|2022-03-14 00:50:00|17995.8|17991.8|17998.9|17994.9|18003.6|17999.6|17992.6|17988.6|65
1647219300000|2022-03-14 00:55:00|17997.3|17993.3|17997.3|17993.3|18002|17998|17994.2|17990.2|32
1647219600000|2022-03-14 01:00:00|17994.2|17990.2|17995.8|17991.8|17997.3|17993.3|17981.7|17977.7|81
1647219900000|2022-03-14 01:05:00|17994.2|17990.2|17992.6|17988.6|17995.8|17991.8|17989.5|17985.5|10
1647220200000|2022-03-14 01:10:00|17991.1|17987.1|18000.4|17996.4|18003.6|17999.6|17984.8|17980.8|32
1647220500000|2022-03-14 01:15:00|18002|17998|18003.6|17999.6|18008.3|18004.3|17991.1|17987.1|96
1647220800000|2022-03-14 01:20:00|18006.7|18002.7|18002|17998|18009.8|18005.8|18002|17998|136
1647221100000|2022-03-14 01:25:00|18000.4|17996.4|17991.1|17987.1|18006.7|18002.7|17991.1|17987.1|116
1647221400000|2022-03-14 01:30:00|17992.6|17988.6|18011.4|18007.4|18016.1|18012.1|17986.4|17982.4|102
1647221700000|2022-03-14 01:35:00|18009.8|18005.8|18003.6|17999.6|18016.1|18012.1|18003.6|17999.6|64
1647222000000|2022-03-14 01:40:00|18005.1|18001.1|18006.7|18002.7|18009.8|18005.8|18000.4|17996.4|63
1647222300000|2022-03-14 01:45:00|18005.1|18001.1|18016.1|18012.1|18016.1|18012.1|17987.9|17983.9|98
1647222600000|2022-03-14 01:50:00|18014.5|18010.5|18011.4|18007.4|18016.1|18012.1|18006.7|18002.7|78
1647222900000|2022-03-14 01:55:00|18012.9|18008.9|18008.3|18004.3|18012.9|18008.9|18002|17998|56
1647223200000|2022-03-14 02:00:00|18006.7|18002.7|18014.5|18010.5|18025.4|18021.4|18003.6|17999.6|107
1647223500000|2022-03-14 02:05:00|18012.9|18008.9|18019.2|18015.2|18023.9|18019.9|18006.7|18002.7|19
1647223800000|2022-03-14 02:10:00|18017.6|18013.6|18012.9|18008.9|18019.2|18015.2|18003.6|17999.6|9
1647224100000|2022-03-14 02:15:00|18014.5|18010.5|18009.8|18005.8|18014.5|18010.5|18006.7|18002.7|3
1647224400000|2022-03-14 02:20:00|18014.5|18010.5|18008.3|18004.3|18016.1|18012.1|18008.3|18004.3|18
1647224700000|2022-03-14 02:25:00|18009.8|18005.8|18002|17998|18009.8|18005.8|18000.4|17996.4|12
1647225000000|2022-03-14 02:30:00|18000.4|17996.4|18008.3|18004.3|18011.4|18007.4|18000.4|17996.4|68
1647225300000|2022-03-14 02:35:00|18006.7|18002.7|18009.8|18005.8|18017.6|18013.6|18006.7|18002.7|28
1647225600000|2022-03-14 02:40:00|18008.3|18004.3|18005.1|18001.1|18009.8|18005.8|18000.4|17996.4|21
1647225900000|2022-03-14 02:45:00|18006.7|18002.7|18002|17998|18006.7|18002.7|18000.4|17996.4|13
1647226200000|2022-03-14 02:50:00|18000.4|17996.4|18000.4|17996.4|18002|17998|17994.2|17990.2|13
1647226500000|2022-03-14 02:55:00|18003.6|17999.6|18002|17998|18003.6|17999.6|17997.3|17993.3|14
1647226800000|2022-03-14 03:00:00|18003.6|17999.6|17997.3|17993.3|18003.6|17999.6|17994.2|17990.2|12
1647227100000|2022-03-14 03:05:00|18000.4|17996.4|18000.4|17996.4|18002|17998|17997.3|17993.3|18
1647227400000|2022-03-14 03:10:00|18002|17998|18005.1|18001.1|18009.8|18005.8|18002|17998|10
1647227700000|2022-03-14 03:15:00|18006.7|18002.7|18006.7|18002.7|18009.8|18005.8|18003.6|17999.6|11
1647228000000|2022-03-14 03:20:00|18005.1|18001.1|17995.8|17991.8|18005.1|18001.1|17994.2|17990.2|55
1647228300000|2022-03-14 03:25:00|17994.2|17990.2|17986.4|17982.4|17995.8|17991.8|17984.8|17980.8|25
1647228600000|2022-03-14 03:30:00|17987.9|17983.9|17981.7|17977.7|17991.1|17987.1|17977|17973|29
1647228900000|2022-03-14 03:35:00|17984.8|17980.8|17987.9|17983.9|17987.9|17983.9|17977|17973|46
1647229200000|2022-03-14 03:40:00|17989.5|17985.5|17978.6|17974.6|17992.6|17988.6|17975.4|17971.4|20
1647229500000|2022-03-14 03:45:00|17977|17973|17986.4|17982.4|17986.4|17982.4|17975.4|17971.4|31
1647229800000|2022-03-14 03:50:00|17984.8|17980.8|17983.3|17979.3|17987.9|17983.9|17981.7|17977.7|4
1647230100000|2022-03-14 03:55:00|17984.8|17980.8|17983.3|17979.3|17984.8|17980.8|17981.7|17977.7|5
1647230400000|2022-03-14 04:00:00|17984.8|17980.8|17983.3|17979.3|17984.8|17980.8|17978.6|17974.6|20
1647230700000|2022-03-14 04:05:00|17981.7|17977.7|17978.6|17974.6|17984.8|17980.8|17977|17973|21
1647231000000|2022-03-14 04:10:00|17977|17973|17966.1|17962.1|17977|17973|17962.9|17958.9|92
1647231300000|2022-03-14 04:15:00|17967.6|17963.6|17961.4|17957.4|17967.6|17963.6|17959.8|17955.8|40
1647231600000|2022-03-14 04:20:00|17962.9|17958.9|17962.9|17958.9|17962.9|17958.9|17959.8|17955.8|12
1647231900000|2022-03-14 04:25:00|17964.5|17960.5|17964.5|17960.5|17966.1|17962.1|17959.8|17955.8|32
1647232200000|2022-03-14 04:30:00|17962.9|17958.9|17973.9|17969.9|17975.4|17971.4|17962.9|17958.9|38
1647232500000|2022-03-14 04:35:00|17972.3|17968.3|17973.9|17969.9|17975.4|17971.4|17972.3|17968.3|4
1647232800000|2022-03-14 04:40:00|17975.4|17971.4|17969.2|17965.2|17975.4|17971.4|17969.2|17965.2|7
1647233100000|2022-03-14 04:45:00|17967.6|17963.6|17967.6|17963.6|17972.3|17968.3|17966.1|17962.1|5
1647233400000|2022-03-14 04:50:00|17969.2|17965.2|17969.2|17965.2|17970.8|17966.8|17967.6|17963.6|0
1647233700000|2022-03-14 04:55:00|17972.3|17968.3|17969.2|17965.2|17972.3|17968.3|17966.1|17962.1|44
1647234000000|2022-03-14 05:00:00|17970.8|17966.8|17962.9|17958.9|17972.3|17968.3|17962.9|17958.9|15
1647234300000|2022-03-14 05:05:00|17964.5|17960.5|17958.3|17954.3|17966.1|17962.1|17956.7|17952.7|29
1647234600000|2022-03-14 05:10:00|17959.8|17955.8|17964.5|17960.5|17966.1|17962.1|17959.8|17955.8|13
1647234900000|2022-03-14 05:15:00|17962.9|17958.9|17964.5|17960.5|17966.1|17962.1|17956.7|17952.7|26
1647235200000|2022-03-14 05:20:00|17966.1|17962.1|17970.8|17966.8|17972.3|17968.3|17962.9|17958.9|21
1647235500000|2022-03-14 05:25:00|17972.3|17968.3|17959.8|17955.8|17972.3|17968.3|17959.8|17955.8|28
1647235800000|2022-03-14 05:30:00|17961.4|17957.4|17958.3|17954.3|17966.1|17962.1|17956.7|17952.7|88
1647236100000|2022-03-14 05:35:00|17956.7|17952.7|17959.8|17955.8|17966.1|17962.1|17956.7|17952.7|23
1647236400000|2022-03-14 05:40:00|17961.4|17957.4|17962.9|17958.9|17966.1|17962.1|17959.8|17955.8|40
1647236700000|2022-03-14 05:45:00|17964.5|17960.5|17962.9|17958.9|17966.1|17962.1|17958.3|17954.3|25
1647237000000|2022-03-14 05:50:00|17964.5|17960.5|17969.2|17965.2|17969.2|17965.2|17962.9|17958.9|110
1647237300000|2022-03-14 05:55:00|17967.6|17963.6|17969.2|17965.2|17972.3|17968.3|17966.1|17962.1|24
1647237600000|2022-03-14 06:00:00|17972.3|17968.3|17970.8|17966.8|17981.7|17977.7|17969.2|17965.2|88
1647237900000|2022-03-14 06:05:00|17969.2|17965.2|17969.2|17965.2|17975.4|17971.4|17966.1|17962.1|54
1647238200000|2022-03-14 06:10:00|17970.8|17966.8|17964.5|17960.5|17972.3|17968.3|17958.3|17954.3|59
1647238500000|2022-03-14 06:15:00|17962.9|17958.9|17966.1|17962.1|17975.4|17971.4|17962.9|17958.9|15
1647238800000|2022-03-14 06:20:00|17967.6|17963.6|17970.8|17966.8|17975.4|17971.4|17967.6|17963.6|13
1647239100000|2022-03-14 06:25:00|17969.2|17965.2|17970.8|17966.8|17972.3|17968.3|17964.5|17960.5|28
1647239400000|2022-03-14 06:30:00|17972.3|17968.3|17973.9|17969.9|17975.4|17971.4|17962.9|17958.9|22
1647239700000|2022-03-14 06:35:00|17975.4|17971.4|17962.9|17958.9|17975.4|17971.4|17962.9|17958.9|21
1647240000000|2022-03-14 06:40:00|17959.8|17955.8|17970.8|17966.8|17970.8|17966.8|17959.8|17955.8|50
1647240300000|2022-03-14 06:45:00|17969.2|17965.2|17972.3|17968.3|17975.4|17971.4|17969.2|17965.2|28
1647240600000|2022-03-14 06:50:00|17970.8|17966.8|17984.8|17980.8|17986.4|17982.4|17970.8|17966.8|56
1647240900000|2022-03-14 06:55:00|17986.4|17982.4|17981.7|17977.7|17987.9|17983.9|17981.7|17977.7|34
1647241200000|2022-03-14 07:00:00|17986.4|17982.4|17975.4|17971.4|17987.9|17983.9|17972.3|17968.3|123
1647241500000|2022-03-14 07:05:00|17972.3|17968.3|17997.3|17993.3|17998.9|17994.9|17969.2|17965.2|103
1647241800000|2022-03-14 07:10:00|18000.4|17996.4|18000.4|17996.4|18019.2|18015.2|17997.3|17993.3|198
1647242100000|2022-03-14 07:15:00|17998.9|17994.9|17987.9|17983.9|18011.4|18007.4|17987.9|17983.9|185
1647242400000|2022-03-14 07:20:00|17986.4|17982.4|17984.8|17980.8|17987.9|17983.9|17975.4|17971.4|110
1647242700000|2022-03-14 07:25:00|17980.1|17976.1|17969.2|17965.2|17983.3|17979.3|17969.2|17965.2|135
1647243000000|2022-03-14 07:30:00|17972.3|17968.3|17962.9|17958.9|17975.4|17971.4|17962.9|17958.9|144
1647243300000|2022-03-14 07:35:00|17964.5|17960.5|17975.4|17971.4|17975.4|17971.4|17962.9|17958.9|94
1647243600000|2022-03-14 07:40:00|17972.3|17968.3|17972.3|17968.3|17980.1|17976.1|17969.2|17965.2|91
1647243900000|2022-03-14 07:45:00|17970.8|17966.8|17969.2|17965.2|17978.6|17974.6|17966.1|17962.1|117
1647244200000|2022-03-14 07:50:00|17972.3|17968.3|17966.1|17962.1|17972.3|17968.3|17956.7|17952.7|119
1647244500000|2022-03-14 07:55:00|17962.9|17958.9|17955.1|17951.1|17962.9|17958.9|17953.6|17949.6|133
1647244800000|2022-03-14 08:00:00|17956.7|17952.7|17923.9|17919.9|17962.9|17958.9|17909.8|17905.8|450
1647245100000|2022-03-14 08:05:00|17922.3|17918.3|17897.3|17893.3|17925.4|17921.4|17887.9|17883.9|589
1647245400000|2022-03-14 08:10:00|17895.8|17891.8|17887.9|17883.9|17900.4|17896.4|17884.8|17880.8|376
1647245700000|2022-03-14 08:15:00|17886.4|17882.4|17891.1|17887.1|17897.3|17893.3|17884.8|17880.8|235
1647246000000|2022-03-14 08:20:00|17889.5|17885.5|17891.1|17887.1|17894.2|17890.2|17883.3|17879.3|200
1647246300000|2022-03-14 08:25:00|17894.2|17890.2|17894.2|17890.2|17897.3|17893.3|17881.7|17877.7|257
1647246600000|2022-03-14 08:30:00|17892.6|17888.6|17897.3|17893.3|17897.3|17893.3|17884.8|17880.8|291
1647246900000|2022-03-14 08:35:00|17900.4|17896.4|17891.1|17887.1|17900.4|17896.4|17891.1|17887.1|180
1647247200000|2022-03-14 08:40:00|17894.2|17890.2|17897.3|17893.3|17906.7|17902.7|17891.1|17887.1|240
1647247500000|2022-03-14 08:45:00|17898.9|17894.9|17887.9|17883.9|17909.8|17905.8|17887.9|17883.9|283
1647247800000|2022-03-14 08:50:00|17891.1|17887.1|17884.8|17880.8|17894.2|17890.2|17881.7|17877.7|251
1647248100000|2022-03-14 08:55:00|17886.4|17882.4|17881.7|17877.7|17887.9|17883.9|17869.2|17865.2|285
1647248400000|2022-03-14 09:00:00|17878.6|17874.6|17859.8|17855.8|17878.6|17874.6|17856.7|17852.7|330
1647248700000|2022-03-14 09:05:00|17858.3|17854.3|17837.9|17833.9|17872.3|17868.3|17834.8|17830.8|343
1647249000000|2022-03-14 09:10:00|17834.8|17830.8|17809.8|17805.8|17844.2|17840.2|17809.8|17805.8|487
1647249300000|2022-03-14 09:15:00|17812.9|17808.9|17775.4|17771.4|17812.9|17808.9|17773.9|17769.9|460
1647249600000|2022-03-14 09:20:00|17777|17773|17778.6|17774.6|17791.1|17787.1|17770.8|17766.8|413
1647249900000|2022-03-14 09:25:00|17777|17773|17784.8|17780.8|17794.2|17790.2|17775.4|17771.4|379
1647250200000|2022-03-14 09:30:00|17781.7|17777.7|17775.4|17771.4|17781.7|17777.7|17769.2|17765.2|293
1647250500000|2022-03-14 09:35:00|17773.9|17769.9|17769.2|17765.2|17787.9|17783.9|17759.8|17755.8|275
1647250800000|2022-03-14 09:40:00|17766.1|17762.1|17756.7|17752.7|17769.2|17765.2|17753.6|17749.6|262
1647251100000|2022-03-14 09:45:00|17755.1|17751.1|17745.8|17741.8|17756.7|17752.7|17734.8|17730.8|426
1647251400000|2022-03-14 09:50:00|17747.3|17743.3|17737.9|17733.9|17753.6|17749.6|17731.7|17727.7|348
1647251700000|2022-03-14 09:55:00|17734.8|17730.8|17730.1|17726.1|17737.9|17733.9|17716.1|17712.1|320
1647252000000|2022-03-14 10:00:00|17731.7|17727.7|17759.8|17755.8|17762.9|17758.9|17728.6|17724.6|270
1647252300000|2022-03-14 10:05:00|17758.3|17754.3|17772.3|17768.3|17772.3|17768.3|17755.1|17751.1|225
1647252600000|2022-03-14 10:10:00|17775.4|17771.4|17791.1|17787.1|17794.2|17790.2|17775.4|17771.4|181
1647252900000|2022-03-14 10:15:00|17794.2|17790.2|17794.2|17790.2|17794.2|17790.2|17784.8|17780.8|269
1647253200000|2022-03-14 10:20:00|17792.6|17788.6|17766.1|17762.1|17797.3|17793.3|17762.9|17758.9|546
1647253500000|2022-03-14 10:25:00|17762.9|17758.9|17775.4|17771.4|17778.6|17774.6|17762.9|17758.9|278
1647253800000|2022-03-14 10:30:00|17772.3|17768.3|17784.8|17780.8|17784.8|17780.8|17766.1|17762.1|130
1647254100000|2022-03-14 10:35:00|17787.9|17783.9|17797.3|17793.3|17803.6|17799.6|17784.8|17780.8|235
1647254400000|2022-03-14 10:40:00|17798.9|17794.9|17800.4|17796.4|17803.6|17799.6|17797.3|17793.3|152
1647254700000|2022-03-14 10:45:00|17795.8|17791.8|17800.4|17796.4|17802|17798|17791.1|17787.1|90
1647255000000|2022-03-14 10:50:00|17798.9|17794.9|17806.7|17802.7|17812.9|17808.9|17798.9|17794.9|153
1647255300000|2022-03-14 10:55:00|17809.8|17805.8|17812.9|17808.9|17816.1|17812.1|17809.8|17805.8|135
1647255600000|2022-03-14 11:00:00|17811.4|17807.4|17845.8|17841.8|17847.3|17843.3|17809.8|17805.8|308
1647255900000|2022-03-14 11:05:00|17844.2|17840.2|17837.9|17833.9|17847.3|17843.3|17822.3|17818.3|615
1647256200000|2022-03-14 11:10:00|17841.1|17837.1|17847.3|17843.3|17856.7|17852.7|17841.1|17837.1|483
1647256500000|2022-03-14 11:15:00|17850.4|17846.4|17841.1|17837.1|17850.4|17846.4|17834.8|17830.8|239
1647256800000|2022-03-14 11:20:00|17842.6|17838.6|17856.7|17852.7|17856.7|17852.7|17841.1|17837.1|172
1647257100000|2022-03-14 11:25:00|17859.8|17855.8|17859.8|17855.8|17867.6|17863.6|17853.6|17849.6|201
1647257400000|2022-03-14 11:30:00|17861.4|17857.4|17844.2|17840.2|17862.9|17858.9|17837.9|17833.9|233
1647257700000|2022-03-14 11:35:00|17847.3|17843.3|17823.9|17819.9|17847.3|17843.3|17819.2|17815.2|323
1647258000000|2022-03-14 11:40:00|17822.3|17818.3|17831.7|17827.7|17834.8|17830.8|17822.3|17818.3|248
1647258300000|2022-03-14 11:45:00|17834.8|17830.8|17856.7|17852.7|17859.8|17855.8|17834.8|17830.8|437
1647258600000|2022-03-14 11:50:00|17853.6|17849.6|17856.7|17852.7|17859.8|17855.8|17844.2|17840.2|229
1647258900000|2022-03-14 11:55:00|17859.8|17855.8|17850.4|17846.4|17866.1|17862.1|17844.2|17840.2|451
1647259200000|2022-03-14 12:00:00|17853.6|17849.6|17869.2|17865.2|17869.2|17865.2|17850.4|17846.4|331
1647259500000|2022-03-14 12:05:00|17872.3|17868.3|17856.7|17852.7|17872.3|17868.3|17844.2|17840.2|579
1647259800000|2022-03-14 12:10:00|17853.6|17849.6|17847.3|17843.3|17856.7|17852.7|17842.6|17838.6|273
1647260100000|2022-03-14 12:15:00|17850.4|17846.4|17844.2|17840.2|17850.4|17846.4|17830.1|17826.1|518
1647260400000|2022-03-14 12:20:00|17847.3|17843.3|17850.4|17846.4|17850.4|17846.4|17822.3|17818.3|656
1647260700000|2022-03-14 12:25:00|17847.3|17843.3|17837.9|17833.9|17853.6|17849.6|17828.6|17824.6|442
1647261000000|2022-03-14 12:30:00|17836.4|17832.4|17814.5|17810.5|17837.9|17833.9|17812.9|17808.9|360
1647261300000|2022-03-14 12:35:00|17812.9|17808.9|17816.1|17812.1|17828.6|17824.6|17812.9|17808.9|479
1647261600000|2022-03-14 12:40:00|17814.5|17810.5|17803.6|17799.6|17814.5|17810.5|17797.3|17793.3|296
1647261900000|2022-03-14 12:45:00|17800.4|17796.4|17797.3|17793.3|17806.7|17802.7|17794.2|17790.2|335
1647262200000|2022-03-14 12:50:00|17800.4|17796.4|17800.4|17796.4|17809.8|17805.8|17787.9|17783.9|357
1647262500000|2022-03-14 12:55:00|17803.6|17799.6|17828.6|17824.6|17831.7|17827.7|17803.6|17799.6|420
1647262800000|2022-03-14 13:00:00|17830.1|17826.1|17819.2|17815.2|17837.9|17833.9|17809.8|17805.8|224
1647263100000|2022-03-14 13:05:00|17820.8|17816.8|17797.3|17793.3|17822.3|17818.3|17791.1|17787.1|387
1647263400000|2022-03-14 13:10:00|17795.8|17791.8|17787.9|17783.9|17800.4|17796.4|17784.8|17780.8|351
1647263700000|2022-03-14 13:15:00|17789.5|17785.5|17772.3|17768.3|17791.1|17787.1|17772.3|17768.3|445
1647264000000|2022-03-14 13:20:00|17775.4|17771.4|17766.1|17762.1|17775.4|17771.4|17747.3|17743.3|581
1647264300000|2022-03-14 13:25:00|17762.9|17758.9|17781.7|17777.7|17783.3|17779.3|17761.4|17757.4|382
1647264600000|2022-03-14 13:30:00|17778.6|17774.6|17787.9|17783.9|17787.9|17783.9|17756.7|17752.7|804
1647264900000|2022-03-14 13:35:00|17784.8|17780.8|17794.2|17790.2|17800.4|17796.4|17781.7|17777.7|973
1647265200000|2022-03-14 13:40:00|17795.8|17791.8|17803.6|17799.6|17803.6|17799.6|17794.2|17790.2|772
1647265500000|2022-03-14 13:45:00|17806.7|17802.7|17794.2|17790.2|17806.7|17802.7|17778.6|17774.6|715
1647265800000|2022-03-14 13:50:00|17792.6|17788.6|17778.6|17774.6|17794.2|17790.2|17772.3|17768.3|463
1647266100000|2022-03-14 13:55:00|17775.4|17771.4|17761.4|17757.4|17775.4|17771.4|17756.7|17752.7|494
1647266400000|2022-03-14 14:00:00|17759.8|17755.8|17753.6|17749.6|17781.7|17777.7|17750.4|17746.4|624
1647266700000|2022-03-14 14:05:00|17750.4|17746.4|17737.9|17733.9|17766.1|17762.1|17734.8|17730.8|399
1647267000000|2022-03-14 14:10:00|17739.5|17735.5|17734.8|17730.8|17747.3|17743.3|17731.7|17727.7|566
1647267300000|2022-03-14 14:15:00|17737.9|17733.9|17750.4|17746.4|17753.6|17749.6|17734.8|17730.8|582
1647267600000|2022-03-14 14:20:00|17753.6|17749.6|17756.7|17752.7|17762.9|17758.9|17750.4|17746.4|415
1647267900000|2022-03-14 14:25:00|17759.8|17755.8|17744.2|17740.2|17759.8|17755.8|17741.1|17737.1|479
1647268200000|2022-03-14 14:30:00|17747.3|17743.3|17744.2|17740.2|17752|17748|17734.8|17730.8|482
1647268500000|2022-03-14 14:35:00|17741.1|17737.1|17725.4|17721.4|17744.2|17740.2|17709.8|17705.8|696
1647268800000|2022-03-14 14:40:00|17722.3|17718.3|17753.6|17749.6|17753.6|17749.6|17722.3|17718.3|475
1647269100000|2022-03-14 14:45:00|17750.4|17746.4|17772.3|17768.3|17784.8|17780.8|17744.2|17740.2|824
1647269400000|2022-03-14 14:50:00|17775.4|17771.4|17766.1|17762.1|17778.6|17774.6|17759.8|17755.8|511
1647269700000|2022-03-14 14:55:00|17769.2|17765.2|17737.9|17733.9|17772.3|17768.3|17737.9|17733.9|622
1647270000000|2022-03-14 15:00:00|17734.8|17730.8|17741.1|17737.1|17753.6|17749.6|17734.8|17730.8|495
1647270300000|2022-03-14 15:05:00|17737.9|17733.9|17747.3|17743.3|17753.6|17749.6|17737.9|17733.9|357
1647270600000|2022-03-14 15:10:00|17748.9|17744.9|17775.4|17771.4|17778.6|17774.6|17748.9|17744.9|500
1647270900000|2022-03-14 15:15:00|17777|17773|17750.4|17746.4|17777|17773|17748.9|17744.9|522
1647271200000|2022-03-14 15:20:00|17747.3|17743.3|17750.4|17746.4|17758.3|17754.3|17734.8|17730.8|606
1647271500000|2022-03-14 15:25:00|17752|17748|17750.4|17746.4|17753.6|17749.6|17722.3|17718.3|524
1647271800000|2022-03-14 15:30:00|17747.3|17743.3|17750.4|17746.4|17752|17748|17731.7|17727.7|409
1647272100000|2022-03-14 15:35:00|17753.6|17749.6|17737.9|17733.9|17756.7|17752.7|17734.8|17730.8|347
1647272400000|2022-03-14 15:40:00|17739.5|17735.5|17731.7|17727.7|17741.1|17737.1|17728.6|17724.6|470
1647272700000|2022-03-14 15:45:00|17733.3|17729.3|17750.4|17746.4|17750.4|17746.4|17733.3|17729.3|393
1647273000000|2022-03-14 15:50:00|17747.3|17743.3|17747.3|17743.3|17756.7|17752.7|17744.2|17740.2|450
1647273300000|2022-03-14 15:55:00|17750.4|17746.4|17733.3|17729.3|17753.6|17749.6|17731.7|17727.7|267
1647273600000|2022-03-14 16:00:00|17734.8|17730.8|17725.4|17721.4|17737.9|17733.9|17722.3|17718.3|518
1647273900000|2022-03-14 16:05:00|17723.9|17719.9|17712.9|17708.9|17725.4|17721.4|17709.8|17705.8|361
1647274200000|2022-03-14 16:10:00|17709.8|17705.8|17712.9|17708.9|17716.1|17712.1|17706.7|17702.7|427
1647274500000|2022-03-14 16:15:00|17714.5|17710.5|17728.6|17724.6|17728.6|17724.6|17706.7|17702.7|647
1647274800000|2022-03-14 16:20:00|17730.1|17726.1|17719.2|17715.2|17737.9|17733.9|17716.1|17712.1|782
1647275100000|2022-03-14 16:25:00|17720.8|17716.8|17719.2|17715.2|17725.4|17721.4|17719.2|17715.2|164
1647275400000|2022-03-14 16:30:00|17720.8|17716.8|17722.3|17718.3|17722.3|17718.3|17709.8|17705.8|300
1647275700000|2022-03-14 16:35:00|17720.8|17716.8|17722.3|17718.3|17731.7|17727.7|17719.2|17715.2|252
1647276000000|2022-03-14 16:40:00|17719.2|17715.2|17725.4|17721.4|17727|17723|17717.6|17713.6|349
1647276300000|2022-03-14 16:45:00|17727|17723|17744.2|17740.2|17750.4|17746.4|17725.4|17721.4|298
1647276600000|2022-03-14 16:50:00|17745.8|17741.8|17755.1|17751.1|17755.1|17751.1|17734.8|17730.8|503
1647276900000|2022-03-14 16:55:00|17756.7|17752.7|17750.4|17746.4|17756.7|17752.7|17734.8|17730.8|211
1647277200000|2022-03-14 17:00:00|17753.6|17749.6|17737.9|17733.9|17753.6|17749.6|17734.8|17730.8|312
1647277500000|2022-03-14 17:05:00|17734.8|17730.8|17737.9|17733.9|17737.9|17733.9|17728.6|17724.6|236
1647277800000|2022-03-14 17:10:00|17734.8|17730.8|17731.7|17727.7|17734.8|17730.8|17725.4|17721.4|134
1647278100000|2022-03-14 17:15:00|17734.8|17730.8|17725.4|17721.4|17737.9|17733.9|17725.4|17721.4|140
1647278400000|2022-03-14 17:20:00|17723.9|17719.9|17712.9|17708.9|17723.9|17719.9|17709.8|17705.8|296
1647278700000|2022-03-14 17:25:00|17709.8|17705.8|17709.8|17705.8|17716.1|17712.1|17706.7|17702.7|210
1647279000000|2022-03-14 17:30:00|17708.3|17704.3|17703.6|17699.6|17716.1|17712.1|17700.4|17696.4|563
1647279300000|2022-03-14 17:35:00|17705.1|17701.1|17722.3|17718.3|17725.4|17721.4|17703.6|17699.6|363
1647279600000|2022-03-14 17:40:00|17719.2|17715.2|17728.6|17724.6|17731.7|17727.7|17711.4|17707.4|431
1647279900000|2022-03-14 17:45:00|17731.7|17727.7|17734.8|17730.8|17737.9|17733.9|17722.3|17718.3|528
1647280200000|2022-03-14 17:50:00|17737.9|17733.9|17734.8|17730.8|17737.9|17733.9|17725.4|17721.4|229
1647280500000|2022-03-14 17:55:00|17733.3|17729.3|17730.1|17726.1|17734.8|17730.8|17728.6|17724.6|104
1647280800000|2022-03-14 18:00:00|17728.6|17724.6|17737.9|17733.9|17741.1|17737.1|17722.3|17718.3|367
1647281100000|2022-03-14 18:05:00|17736.4|17732.4|17722.3|17718.3|17736.4|17732.4|17722.3|17718.3|460
1647281400000|2022-03-14 18:10:00|17720.8|17716.8|17728.6|17724.6|17728.6|17724.6|17717.6|17713.6|215
1647281700000|2022-03-14 18:15:00|17731.7|17727.7|17725.4|17721.4|17734.8|17730.8|17722.3|17718.3|480
1647282000000|2022-03-14 18:20:00|17727|17723|17722.3|17718.3|17737.9|17733.9|17719.2|17715.2|344
1647282300000|2022-03-14 18:25:00|17725.4|17721.4|17722.3|17718.3|17731.7|17727.7|17722.3|17718.3|534
1647282600000|2022-03-14 18:30:00|17720.8|17716.8|17719.2|17715.2|17725.4|17721.4|17709.8|17705.8|569
1647282900000|2022-03-14 18:35:00|17716.1|17712.1|17709.8|17705.8|17723.9|17719.9|17709.8|17705.8|391
1647283200000|2022-03-14 18:40:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17703.6|17699.6|291
1647283500000|2022-03-14 18:45:00|17709.8|17705.8|17719.2|17715.2|17719.2|17715.2|17706.7|17702.7|347
1647283800000|2022-03-14 18:50:00|17716.1|17712.1|17712.9|17708.9|17719.2|17715.2|17706.7|17702.7|441
1647284100000|2022-03-14 18:55:00|17711.4|17707.4|17684.8|17680.8|17711.4|17707.4|17684.8|17680.8|979
1647284400000|2022-03-14 19:00:00|17687.9|17683.9|17684.8|17680.8|17700.4|17696.4|17681.7|17677.7|498
1647284700000|2022-03-14 19:05:00|17681.7|17677.7|17687.9|17683.9|17691.1|17687.1|17678.6|17674.6|405
1647285000000|2022-03-14 19:10:00|17684.8|17680.8|17684.8|17680.8|17694.2|17690.2|17684.8|17680.8|311
1647285300000|2022-03-14 19:15:00|17686.4|17682.4|17687.9|17683.9|17697.3|17693.3|17683.3|17679.3|259
1647285600000|2022-03-14 19:20:00|17689.5|17685.5|17706.7|17702.7|17706.7|17702.7|17687.9|17683.9|245
1647285900000|2022-03-14 19:25:00|17703.6|17699.6|17684.8|17680.8|17706.7|17702.7|17684.8|17680.8|429
1647286200000|2022-03-14 19:30:00|17687.9|17683.9|17703.6|17699.6|17705.1|17701.1|17681.7|17677.7|380
1647286500000|2022-03-14 19:35:00|17705.1|17701.1|17706.7|17702.7|17706.7|17702.7|17700.4|17696.4|426
1647286800000|2022-03-14 19:40:00|17703.6|17699.6|17700.4|17696.4|17719.2|17715.2|17697.3|17693.3|586
1647287100000|2022-03-14 19:45:00|17697.3|17693.3|17694.2|17690.2|17703.6|17699.6|17691.1|17687.1|414
1647287400000|2022-03-14 19:50:00|17695.8|17691.8|17684.8|17680.8|17709.8|17705.8|17683.3|17679.3|829
1647287700000|2022-03-14 19:55:00|17686.4|17682.4|17672.3|17668.3|17687.9|17683.9|17662.9|17658.9|1833
1647288000000|2022-03-14 20:00:00|17669.2|17665.2|17669.2|17665.2|17675.4|17671.4|17659.8|17655.8|988
1647288300000|2022-03-14 20:05:00|17672.3|17668.3|17669.2|17665.2|17675.4|17671.4|17662.9|17658.9|440
1647288600000|2022-03-14 20:10:00|17666.1|17662.1|17669.2|17665.2|17675.4|17671.4|17666.1|17662.1|276
1647288900000|2022-03-14 20:15:00|17666.1|17662.1|17666.1|17662.1|17672.3|17668.3|17659.8|17655.8|330
1647289200000|2022-03-14 20:20:00|17667.6|17663.6|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|171
1647289500000|2022-03-14 20:25:00|17664.5|17660.5|17678.6|17674.6|17678.6|17674.6|17662.9|17658.9|309
1647289800000|2022-03-14 20:30:00|17681.7|17677.7|17662.9|17658.9|17683.3|17679.3|17662.9|17658.9|559
1647290100000|2022-03-14 20:35:00|17659.8|17655.8|17684.8|17680.8|17684.8|17680.8|17659.8|17655.8|424
1647290400000|2022-03-14 20:40:00|17681.7|17677.7|17669.2|17665.2|17687.9|17683.9|17669.2|17665.2|533
1647290700000|2022-03-14 20:45:00|17670.8|17666.8|17656.7|17652.7|17670.8|17666.8|17656.7|17652.7|526
1647291000000|2022-03-14 20:50:00|17659.8|17655.8|17670.8|17666.8|17670.8|17666.8|17656.7|17652.7|264
1647291300000|2022-03-14 20:55:00|17672.3|17668.3|17692.6|17688.6|17694.2|17690.2|17669.2|17665.2|347
1647295200000|2022-03-14 22:00:00|17689.5|17685.5|17689.5|17685.5|17700.4|17696.4|17681.7|17677.7|116
1647295500000|2022-03-14 22:05:00|17687.9|17683.9|17697.3|17693.3|17698.9|17694.9|17687.9|17683.9|40
1647295800000|2022-03-14 22:10:00|17702|17698|17698.9|17694.9|17705.1|17701.1|17695.8|17691.8|44
1647296100000|2022-03-14 22:15:00|17697.3|17693.3|17695.8|17691.8|17702|17698|17695.8|17691.8|16
1647296400000|2022-03-14 22:20:00|17694.2|17690.2|17697.3|17693.3|17697.3|17693.3|17687.9|17683.9|54
1647296700000|2022-03-14 22:25:00|17695.8|17691.8|17700.4|17696.4|17702|17698|17694.2|17690.2|29
1647297000000|2022-03-14 22:30:00|17697.3|17693.3|17691.1|17687.1|17697.3|17693.3|17687.9|17683.9|27
1647297300000|2022-03-14 22:35:00|17694.2|17690.2|17692.6|17688.6|17695.8|17691.8|17683.3|17679.3|26
1647297600000|2022-03-14 22:40:00|17694.2|17690.2|17708.3|17704.3|17708.3|17704.3|17691.1|17687.1|90
1647297900000|2022-03-14 22:45:00|17709.8|17705.8|17708.3|17704.3|17712.9|17708.9|17706.7|17702.7|88
1647298200000|2022-03-14 22:50:00|17709.8|17705.8|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|10
1647298500000|2022-03-14 22:55:00|17706.7|17702.7|17708.3|17704.3|17709.8|17705.8|17706.7|17702.7|8
1647298800000|2022-03-14 23:00:00|17709.8|17705.8|17705.1|17701.1|17711.4|17707.4|17703.6|17699.6|8
1647299100000|2022-03-14 23:05:00|17703.6|17699.6|17703.6|17699.6|17705.1|17701.1|17703.6|17699.6|6
1647299400000|2022-03-14 23:10:00|17702|17698|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|14
1647299700000|2022-03-14 23:15:00|17702|17698|17705.1|17701.1|17708.3|17704.3|17702|17698|6
1647300000000|2022-03-14 23:20:00|17703.6|17699.6|17697.3|17693.3|17703.6|17699.6|17697.3|17693.3|5
1647300300000|2022-03-14 23:25:00|17698.9|17694.9|17702|17698|17702|17698|17698.9|17694.9|3
1647300600000|2022-03-14 23:30:00|17700.4|17696.4|17708.3|17704.3|17708.3|17704.3|17698.9|17694.9|14
1647300900000|2022-03-14 23:35:00|17706.7|17702.7|17708.3|17704.3|17708.3|17704.3|17700.4|17696.4|18
1647301200000|2022-03-14 23:40:00|17706.7|17702.7|17703.6|17699.6|17708.3|17704.3|17703.6|17699.6|25
1647301500000|2022-03-14 23:45:00|17702|17698|17705.1|17701.1|17706.7|17702.7|17698.9|17694.9|37
1647301800000|2022-03-14 23:50:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17703.6|17699.6|13
1647302100000|2022-03-14 23:55:00|17708.3|17704.3|17702|17698|17708.3|17704.3|17702|17698|23
1647302400000|2022-03-15 00:00:00|17700.4|17696.4|17700.4|17696.4|17703.6|17699.6|17695.8|17691.8|25
1647302700000|2022-03-15 00:05:00|17698.9|17694.9|17702|17698|17703.6|17699.6|17697.3|17693.3|36
1647303000000|2022-03-15 00:10:00|17703.6|17699.6|17722.3|17718.3|17725.4|17721.4|17703.6|17699.6|119
1647303300000|2022-03-15 00:15:00|17723.9|17719.9|17719.2|17715.2|17725.4|17721.4|17716.1|17712.1|38
1647303600000|2022-03-15 00:20:00|17717.6|17713.6|17709.8|17705.8|17717.6|17713.6|17705.1|17701.1|39
1647303900000|2022-03-15 00:25:00|17708.3|17704.3|17680.1|17676.1|17708.3|17704.3|17672.3|17668.3|115
1647304200000|2022-03-15 00:30:00|17678.6|17674.6|17677|17673|17681.7|17677.7|17666.1|17662.1|72
1647304500000|2022-03-15 00:35:00|17678.6|17674.6|17694.2|17690.2|17697.3|17693.3|17673.9|17669.9|52
1647304800000|2022-03-15 00:40:00|17695.8|17691.8|17684.8|17680.8|17698.9|17694.9|17684.8|17680.8|44
1647305100000|2022-03-15 00:45:00|17687.9|17683.9|17680.1|17676.1|17689.5|17685.5|17677|17673|46
1647305400000|2022-03-15 00:50:00|17681.7|17677.7|17678.6|17674.6|17683.3|17679.3|17675.4|17671.4|21
1647305700000|2022-03-15 00:55:00|17680.1|17676.1|17684.8|17680.8|17687.9|17683.9|17678.6|17674.6|32
1647306000000|2022-03-15 01:00:00|17683.3|17679.3|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|42
1647306300000|2022-03-15 01:05:00|17687.9|17683.9|17681.7|17677.7|17691.1|17687.1|17681.7|17677.7|38
1647306600000|2022-03-15 01:10:00|17680.1|17676.1|17666.1|17662.1|17681.7|17677.7|17666.1|17662.1|61
1647306900000|2022-03-15 01:15:00|17667.6|17663.6|17691.1|17687.1|17691.1|17687.1|17667.6|17663.6|111
1647307200000|2022-03-15 01:20:00|17692.6|17688.6|17650.4|17646.4|17692.6|17688.6|17647.3|17643.3|172
1647307500000|2022-03-15 01:25:00|17652|17648|17616.1|17612.1|17656.7|17652.7|17609.8|17605.8|230
1647307800000|2022-03-15 01:30:00|17617.6|17613.6|17631.7|17627.7|17633.3|17629.3|17597.3|17593.3|158
1647308100000|2022-03-15 01:35:00|17630.1|17626.1|17645.8|17641.8|17647.3|17643.3|17628.6|17624.6|103
1647308400000|2022-03-15 01:40:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17634.8|17630.8|50
1647308700000|2022-03-15 01:45:00|17653.6|17649.6|17656.7|17652.7|17658.3|17654.3|17647.3|17643.3|60
1647309000000|2022-03-15 01:50:00|17658.3|17654.3|17653.6|17649.6|17658.3|17654.3|17633.3|17629.3|127
1647309300000|2022-03-15 01:55:00|17652|17648|17648.9|17644.9|17656.7|17652.7|17645.8|17641.8|74
1647309600000|2022-03-15 02:00:00|17647.3|17643.3|17630.1|17626.1|17650.4|17646.4|17628.6|17624.6|82
1647309900000|2022-03-15 02:05:00|17628.6|17624.6|17623.9|17619.9|17634.8|17630.8|17616.1|17612.1|123
1647310200000|2022-03-15 02:10:00|17622.3|17618.3|17627|17623|17631.7|17627.7|17616.1|17612.1|109
1647310500000|2022-03-15 02:15:00|17625.4|17621.4|17634.8|17630.8|17637.9|17633.9|17625.4|17621.4|38
1647310800000|2022-03-15 02:20:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17631.7|17627.7|29
1647311100000|2022-03-15 02:25:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17634.8|17630.8|37
1647311400000|2022-03-15 02:30:00|17641.1|17637.1|17641.1|17637.1|17642.6|17638.6|17634.8|17630.8|23
1647311700000|2022-03-15 02:35:00|17639.5|17635.5|17639.5|17635.5|17641.1|17637.1|17633.3|17629.3|50
1647312000000|2022-03-15 02:40:00|17641.1|17637.1|17639.5|17635.5|17642.6|17638.6|17634.8|17630.8|20
1647312300000|2022-03-15 02:45:00|17637.9|17633.9|17636.4|17632.4|17639.5|17635.5|17634.8|17630.8|17
1647312600000|2022-03-15 02:50:00|17637.9|17633.9|17634.8|17630.8|17644.2|17640.2|17634.8|17630.8|52
1647312900000|2022-03-15 02:55:00|17636.4|17632.4|17631.7|17627.7|17637.9|17633.9|17628.6|17624.6|39
1647313200000|2022-03-15 03:00:00|17633.3|17629.3|17630.1|17626.1|17634.8|17630.8|17625.4|17621.4|41
1647313500000|2022-03-15 03:05:00|17628.6|17624.6|17627|17623|17631.7|17627.7|17623.9|17619.9|62
1647313800000|2022-03-15 03:10:00|17625.4|17621.4|17623.9|17619.9|17625.4|17621.4|17620.8|17616.8|19
1647314100000|2022-03-15 03:15:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|16
1647314400000|2022-03-15 03:20:00|17620.8|17616.8|17611.4|17607.4|17622.3|17618.3|17609.8|17605.8|85
1647314700000|2022-03-15 03:25:00|17609.8|17605.8|17619.2|17615.2|17619.2|17615.2|17608.3|17604.3|76
1647315000000|2022-03-15 03:30:00|17622.3|17618.3|17625.4|17621.4|17625.4|17621.4|17616.1|17612.1|65
1647315300000|2022-03-15 03:35:00|17627|17623|17634.8|17630.8|17637.9|17633.9|17623.9|17619.9|44
1647315600000|2022-03-15 03:40:00|17636.4|17632.4|17647.3|17643.3|17650.4|17646.4|17634.8|17630.8|50
1647315900000|2022-03-15 03:45:00|17648.9|17644.9|17656.7|17652.7|17656.7|17652.7|17647.3|17643.3|52
1647316200000|2022-03-15 03:50:00|17661.4|17657.4|17669.2|17665.2|17669.2|17665.2|17659.8|17655.8|105
1647316500000|2022-03-15 03:55:00|17670.8|17666.8|17672.3|17668.3|17675.4|17671.4|17667.6|17663.6|72
1647316800000|2022-03-15 04:00:00|17673.9|17669.9|17666.1|17662.1|17675.4|17671.4|17666.1|17662.1|8
1647317100000|2022-03-15 04:05:00|17662.9|17658.9|17669.2|17665.2|17669.2|17665.2|17655.1|17651.1|65
1647317400000|2022-03-15 04:10:00|17666.1|17662.1|17675.4|17671.4|17675.4|17671.4|17666.1|17662.1|83
1647317700000|2022-03-15 04:15:00|17673.9|17669.9|17670.8|17666.8|17675.4|17671.4|17669.2|17665.2|30
1647318000000|2022-03-15 04:20:00|17669.2|17665.2|17673.9|17669.9|17675.4|17671.4|17666.1|17662.1|20
1647318300000|2022-03-15 04:25:00|17675.4|17671.4|17684.8|17680.8|17684.8|17680.8|17675.4|17671.4|28
1647318600000|2022-03-15 04:30:00|17678.6|17674.6|17678.6|17674.6|17680.1|17676.1|17673.9|17669.9|21
1647318900000|2022-03-15 04:35:00|17675.4|17671.4|17673.9|17669.9|17678.6|17674.6|17672.3|17668.3|9
1647319200000|2022-03-15 04:40:00|17672.3|17668.3|17680.1|17676.1|17681.7|17677.7|17670.8|17666.8|21
1647319500000|2022-03-15 04:45:00|17681.7|17677.7|17687.9|17683.9|17687.9|17683.9|17681.7|17677.7|26
1647319800000|2022-03-15 04:50:00|17686.4|17682.4|17692.6|17688.6|17694.2|17690.2|17686.4|17682.4|28
1647320100000|2022-03-15 04:55:00|17694.2|17690.2|17689.5|17685.5|17700.4|17696.4|17687.9|17683.9|43
1647320400000|2022-03-15 05:00:00|17687.9|17683.9|17700.4|17696.4|17700.4|17696.4|17687.9|17683.9|9
1647320700000|2022-03-15 05:05:00|17698.9|17694.9|17697.3|17693.3|17700.4|17696.4|17694.2|17690.2|48
1647321000000|2022-03-15 05:10:00|17695.8|17691.8|17692.6|17688.6|17698.9|17694.9|17689.5|17685.5|14
1647321300000|2022-03-15 05:15:00|17691.1|17687.1|17689.5|17685.5|17694.2|17690.2|17683.3|17679.3|27
1647321600000|2022-03-15 05:20:00|17687.9|17683.9|17700.4|17696.4|17700.4|17696.4|17684.8|17680.8|13
1647321900000|2022-03-15 05:25:00|17702|17698|17694.2|17690.2|17703.6|17699.6|17691.1|17687.1|56
1647322200000|2022-03-15 05:30:00|17692.6|17688.6|17692.6|17688.6|17697.3|17693.3|17691.1|17687.1|90
1647322500000|2022-03-15 05:35:00|17691.1|17687.1|17694.2|17690.2|17697.3|17693.3|17691.1|17687.1|41
1647322800000|2022-03-15 05:40:00|17695.8|17691.8|17691.1|17687.1|17697.3|17693.3|17689.5|17685.5|7
1647323100000|2022-03-15 05:45:00|17689.5|17685.5|17692.6|17688.6|17694.2|17690.2|17689.5|17685.5|27
1647323400000|2022-03-15 05:50:00|17691.1|17687.1|17694.2|17690.2|17694.2|17690.2|17691.1|17687.1|22
1647323700000|2022-03-15 05:55:00|17692.6|17688.6|17692.6|17688.6|17694.2|17690.2|17687.9|17683.9|51
1647324000000|2022-03-15 06:00:00|17694.2|17690.2|17698.9|17694.9|17703.6|17699.6|17692.6|17688.6|59
1647324300000|2022-03-15 06:05:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17694.2|17690.2|22
1647324600000|2022-03-15 06:10:00|17692.6|17688.6|17692.6|17688.6|17694.2|17690.2|17687.9|17683.9|35
1647324900000|2022-03-15 06:15:00|17691.1|17687.1|17695.8|17691.8|17697.3|17693.3|17691.1|17687.1|13
1647325200000|2022-03-15 06:20:00|17694.2|17690.2|17692.6|17688.6|17695.8|17691.8|17687.9|17683.9|20
1647325500000|2022-03-15 06:25:00|17691.1|17687.1|17712.9|17708.9|17716.1|17712.1|17689.5|17685.5|174
1647325800000|2022-03-15 06:30:00|17714.5|17710.5|17728.6|17724.6|17728.6|17724.6|17709.8|17705.8|58
1647326100000|2022-03-15 06:35:00|17727|17723|17744.2|17740.2|17750.4|17746.4|17725.4|17721.4|292
1647326400000|2022-03-15 06:40:00|17745.8|17741.8|17741.1|17737.1|17756.7|17752.7|17737.9|17733.9|78
1647326700000|2022-03-15 06:45:00|17742.6|17738.6|17745.8|17741.8|17747.3|17743.3|17741.1|17737.1|17
1647327000000|2022-03-15 06:50:00|17747.3|17743.3|17745.8|17741.8|17747.3|17743.3|17737.9|17733.9|88
1647327300000|2022-03-15 06:55:00|17744.2|17740.2|17750.4|17746.4|17753.6|17749.6|17744.2|17740.2|29
1647327600000|2022-03-15 07:00:00|17752|17748|17747.3|17743.3|17756.7|17752.7|17734.8|17730.8|128
1647327900000|2022-03-15 07:05:00|17745.8|17741.8|17756.7|17752.7|17756.7|17752.7|17744.2|17740.2|152
1647328200000|2022-03-15 07:10:00|17759.8|17755.8|17778.6|17774.6|17784.8|17780.8|17759.8|17755.8|348
1647328500000|2022-03-15 07:15:00|17777|17773|17750.4|17746.4|17781.7|17777.7|17750.4|17746.4|319
1647328800000|2022-03-15 07:20:00|17747.3|17743.3|17769.2|17765.2|17772.3|17768.3|17741.1|17737.1|177
1647329100000|2022-03-15 07:25:00|17767.6|17763.6|17775.4|17771.4|17778.6|17774.6|17766.1|17762.1|137
1647329400000|2022-03-15 07:30:00|17772.3|17768.3|17787.9|17783.9|17792.6|17788.6|17766.1|17762.1|157
1647329700000|2022-03-15 07:35:00|17789.5|17785.5|17775.4|17771.4|17791.1|17787.1|17772.3|17768.3|104
1647330000000|2022-03-15 07:40:00|17778.6|17774.6|17778.6|17774.6|17784.8|17780.8|17766.1|17762.1|104
1647330300000|2022-03-15 07:45:00|17777|17773|17775.4|17771.4|17783.3|17779.3|17766.1|17762.1|82
1647330600000|2022-03-15 07:50:00|17778.6|17774.6|17781.7|17777.7|17781.7|17777.7|17772.3|17768.3|125
1647330900000|2022-03-15 07:55:00|17783.3|17779.3|17772.3|17768.3|17783.3|17779.3|17772.3|17768.3|90
1647331200000|2022-03-15 08:00:00|17769.2|17765.2|17759.8|17755.8|17769.2|17765.2|17747.3|17743.3|181
1647331500000|2022-03-15 08:05:00|17762.9|17758.9|17744.2|17740.2|17762.9|17758.9|17734.8|17730.8|344
1647331800000|2022-03-15 08:10:00|17748.9|17744.9|17747.3|17743.3|17750.4|17746.4|17737.9|17733.9|118
1647332100000|2022-03-15 08:15:00|17745.8|17741.8|17789.5|17785.5|17791.1|17787.1|17744.2|17740.2|195
1647332400000|2022-03-15 08:20:00|17791.1|17787.1|17816.1|17812.1|17816.1|17812.1|17781.7|17777.7|348
1647332700000|2022-03-15 08:25:00|17814.5|17810.5|17819.2|17815.2|17834.8|17830.8|17806.7|17802.7|198
1647333000000|2022-03-15 08:30:00|17816.1|17812.1|17809.8|17805.8|17828.6|17824.6|17806.7|17802.7|180
1647333300000|2022-03-15 08:35:00|17811.4|17807.4|17816.1|17812.1|17825.4|17821.4|17805.1|17801.1|139
1647333600000|2022-03-15 08:40:00|17819.2|17815.2|17825.4|17821.4|17825.4|17821.4|17812.9|17808.9|136
1647333900000|2022-03-15 08:45:00|17822.3|17818.3|17825.4|17821.4|17831.7|17827.7|17822.3|17818.3|173
1647334200000|2022-03-15 08:50:00|17823.9|17819.9|17825.4|17821.4|17834.8|17830.8|17822.3|17818.3|228
1647334500000|2022-03-15 08:55:00|17823.9|17819.9|17828.6|17824.6|17830.1|17826.1|17822.3|17818.3|164
1647334800000|2022-03-15 09:00:00|17827|17823|17812.9|17808.9|17833.3|17829.3|17803.6|17799.6|157
1647335100000|2022-03-15 09:05:00|17816.1|17812.1|17800.4|17796.4|17819.2|17815.2|17798.9|17794.9|172
1647335400000|2022-03-15 09:10:00|17798.9|17794.9|17787.9|17783.9|17803.6|17799.6|17784.8|17780.8|101
1647335700000|2022-03-15 09:15:00|17789.5|17785.5|17781.7|17777.7|17794.2|17790.2|17781.7|17777.7|141
1647336000000|2022-03-15 09:20:00|17784.8|17780.8|17778.6|17774.6|17787.9|17783.9|17775.4|17771.4|154
1647336300000|2022-03-15 09:25:00|17781.7|17777.7|17787.9|17783.9|17787.9|17783.9|17772.3|17768.3|128
1647336600000|2022-03-15 09:30:00|17786.4|17782.4|17783.3|17779.3|17792.6|17788.6|17781.7|17777.7|76
1647336900000|2022-03-15 09:35:00|17784.8|17780.8|17775.4|17771.4|17784.8|17780.8|17772.3|17768.3|105
1647337200000|2022-03-15 09:40:00|17777|17773|17766.1|17762.1|17778.6|17774.6|17766.1|17762.1|136
1647337500000|2022-03-15 09:45:00|17767.6|17763.6|17766.1|17762.1|17769.2|17765.2|17759.8|17755.8|84
1647337800000|2022-03-15 09:50:00|17769.2|17765.2|17781.7|17777.7|17783.3|17779.3|17762.9|17758.9|100
1647338100000|2022-03-15 09:55:00|17783.3|17779.3|17794.2|17790.2|17794.2|17790.2|17781.7|17777.7|63
1647338400000|2022-03-15 10:00:00|17791.1|17787.1|17803.6|17799.6|17803.6|17799.6|17791.1|17787.1|198
1647338700000|2022-03-15 10:05:00|17800.4|17796.4|17775.4|17771.4|17803.6|17799.6|17772.3|17768.3|157
1647339000000|2022-03-15 10:10:00|17777|17773|17778.6|17774.6|17781.7|17777.7|17766.1|17762.1|173
1647339300000|2022-03-15 10:15:00|17775.4|17771.4|17781.7|17777.7|17784.8|17780.8|17772.3|17768.3|175
1647339600000|2022-03-15 10:20:00|17783.3|17779.3|17794.2|17790.2|17795.8|17791.8|17781.7|17777.7|211
1647339900000|2022-03-15 10:25:00|17792.6|17788.6|17778.6|17774.6|17794.2|17790.2|17778.6|17774.6|168
1647340200000|2022-03-15 10:30:00|17775.4|17771.4|17775.4|17771.4|17781.7|17777.7|17772.3|17768.3|84
1647340500000|2022-03-15 10:35:00|17772.3|17768.3|17775.4|17771.4|17775.4|17771.4|17766.1|17762.1|123
1647340800000|2022-03-15 10:40:00|17777|17773|17769.2|17765.2|17778.6|17774.6|17766.1|17762.1|64
1647341100000|2022-03-15 10:45:00|17770.8|17766.8|17759.8|17755.8|17772.3|17768.3|17759.8|17755.8|91
1647341400000|2022-03-15 10:50:00|17762.9|17758.9|17741.1|17737.1|17762.9|17758.9|17741.1|17737.1|155
1647341700000|2022-03-15 10:55:00|17744.2|17740.2|17731.7|17727.7|17750.4|17746.4|17728.6|17724.6|383
1647342000000|2022-03-15 11:00:00|17734.8|17730.8|17725.4|17721.4|17734.8|17730.8|17722.3|17718.3|198
1647342300000|2022-03-15 11:05:00|17727|17723|17694.2|17690.2|17728.6|17724.6|17691.1|17687.1|398
1647342600000|2022-03-15 11:10:00|17695.8|17691.8|17700.4|17696.4|17712.9|17708.9|17681.7|17677.7|251
1647342900000|2022-03-15 11:15:00|17703.6|17699.6|17712.9|17708.9|17716.1|17712.1|17694.2|17690.2|165
1647343200000|2022-03-15 11:20:00|17709.8|17705.8|17705.1|17701.1|17719.2|17715.2|17705.1|17701.1|100
1647343500000|2022-03-15 11:25:00|17706.7|17702.7|17716.1|17712.1|17719.2|17715.2|17700.4|17696.4|145
1647343800000|2022-03-15 11:30:00|17712.9|17708.9|17681.7|17677.7|17719.2|17715.2|17681.7|17677.7|264
1647344100000|2022-03-15 11:35:00|17684.8|17680.8|17691.1|17687.1|17697.3|17693.3|17675.4|17671.4|255
1647344400000|2022-03-15 11:40:00|17694.2|17690.2|17706.7|17702.7|17709.8|17705.8|17694.2|17690.2|162
1647344700000|2022-03-15 11:45:00|17703.6|17699.6|17697.3|17693.3|17706.7|17702.7|17694.2|17690.2|112
1647345000000|2022-03-15 11:50:00|17700.4|17696.4|17712.9|17708.9|17723.9|17719.9|17697.3|17693.3|279
1647345300000|2022-03-15 11:55:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17703.6|17699.6|328
1647345600000|2022-03-15 12:00:00|17714.5|17710.5|17716.1|17712.1|17725.4|17721.4|17700.4|17696.4|469
1647345900000|2022-03-15 12:05:00|17714.5|17710.5|17722.3|17718.3|17722.3|17718.3|17706.7|17702.7|209
1647346200000|2022-03-15 12:10:00|17720.8|17716.8|17731.7|17727.7|17734.8|17730.8|17719.2|17715.2|362
1647346500000|2022-03-15 12:15:00|17730.1|17726.1|17731.7|17727.7|17744.2|17740.2|17722.3|17718.3|318
1647346800000|2022-03-15 12:20:00|17728.6|17724.6|17712.9|17708.9|17731.7|17727.7|17709.8|17705.8|288
1647347100000|2022-03-15 12:25:00|17716.1|17712.1|17741.1|17737.1|17747.3|17743.3|17712.9|17708.9|628
1647347400000|2022-03-15 12:30:00|17742.6|17738.6|17744.2|17740.2|17750.4|17746.4|17725.4|17721.4|663
1647347700000|2022-03-15 12:35:00|17741.1|17737.1|17744.2|17740.2|17744.2|17740.2|17722.3|17718.3|406
1647348000000|2022-03-15 12:40:00|17741.1|17737.1|17748.9|17744.9|17767.6|17763.6|17741.1|17737.1|428
1647348300000|2022-03-15 12:45:00|17747.3|17743.3|17741.1|17737.1|17756.7|17752.7|17741.1|17737.1|560
1647348600000|2022-03-15 12:50:00|17744.2|17740.2|17745.8|17741.8|17750.4|17746.4|17737.9|17733.9|347
1647348900000|2022-03-15 12:55:00|17744.2|17740.2|17744.2|17740.2|17759.8|17755.8|17737.9|17733.9|407
1647349200000|2022-03-15 13:00:00|17741.1|17737.1|17750.4|17746.4|17753.6|17749.6|17737.9|17733.9|408
1647349500000|2022-03-15 13:05:00|17748.9|17744.9|17781.7|17777.7|17781.7|17777.7|17748.9|17744.9|382
1647349800000|2022-03-15 13:10:00|17784.8|17780.8|17787.9|17783.9|17789.5|17785.5|17769.2|17765.2|719
1647350100000|2022-03-15 13:15:00|17786.4|17782.4|17787.9|17783.9|17791.1|17787.1|17772.3|17768.3|485
1647350400000|2022-03-15 13:20:00|17784.8|17780.8|17800.4|17796.4|17808.3|17804.3|17784.8|17780.8|696
1647350700000|2022-03-15 13:25:00|17794.2|17790.2|17806.7|17802.7|17822.3|17818.3|17794.2|17790.2|723
1647351000000|2022-03-15 13:30:00|17805.1|17801.1|17797.3|17793.3|17809.8|17805.8|17791.1|17787.1|760
1647351300000|2022-03-15 13:35:00|17798.9|17794.9|17794.2|17790.2|17809.8|17805.8|17791.1|17787.1|692
1647351600000|2022-03-15 13:40:00|17791.1|17787.1|17816.1|17812.1|17816.1|17812.1|17787.9|17783.9|434
1647351900000|2022-03-15 13:45:00|17812.9|17808.9|17831.7|17827.7|17831.7|17827.7|17809.8|17805.8|773
1647352200000|2022-03-15 13:50:00|17834.8|17830.8|17828.6|17824.6|17841.1|17837.1|17822.3|17818.3|714
1647352500000|2022-03-15 13:55:00|17831.7|17827.7|17834.8|17830.8|17847.3|17843.3|17819.2|17815.2|465
1647352800000|2022-03-15 14:00:00|17837.9|17833.9|17828.6|17824.6|17845.8|17841.8|17828.6|17824.6|737
1647353100000|2022-03-15 14:05:00|17831.7|17827.7|17816.1|17812.1|17834.8|17830.8|17812.9|17808.9|730
1647353400000|2022-03-15 14:10:00|17819.2|17815.2|17825.4|17821.4|17828.6|17824.6|17812.9|17808.9|569
1647353700000|2022-03-15 14:15:00|17822.3|17818.3|17816.1|17812.1|17828.6|17824.6|17816.1|17812.1|396
1647354000000|2022-03-15 14:20:00|17812.9|17808.9|17797.3|17793.3|17819.2|17815.2|17797.3|17793.3|373
1647354300000|2022-03-15 14:25:00|17800.4|17796.4|17787.9|17783.9|17806.7|17802.7|17787.9|17783.9|307
1647354600000|2022-03-15 14:30:00|17784.8|17780.8|17756.7|17752.7|17787.9|17783.9|17747.3|17743.3|815
1647354900000|2022-03-15 14:35:00|17753.6|17749.6|17759.8|17755.8|17759.8|17755.8|17741.1|17737.1|699
1647355200000|2022-03-15 14:40:00|17758.3|17754.3|17737.9|17733.9|17761.4|17757.4|17737.9|17733.9|937
1647355500000|2022-03-15 14:45:00|17736.4|17732.4|17742.6|17738.6|17750.4|17746.4|17731.7|17727.7|381
1647355800000|2022-03-15 14:50:00|17741.1|17737.1|17750.4|17746.4|17769.2|17765.2|17741.1|17737.1|511
1647356100000|2022-03-15 14:55:00|17753.6|17749.6|17716.1|17712.1|17753.6|17749.6|17716.1|17712.1|846
1647356400000|2022-03-15 15:00:00|17719.2|17715.2|17722.3|17718.3|17725.4|17721.4|17703.6|17699.6|848
1647356700000|2022-03-15 15:05:00|17719.2|17715.2|17706.7|17702.7|17722.3|17718.3|17706.7|17702.7|551
1647357000000|2022-03-15 15:10:00|17709.8|17705.8|17716.1|17712.1|17719.2|17715.2|17706.7|17702.7|340
1647357300000|2022-03-15 15:15:00|17712.9|17708.9|17697.3|17693.3|17722.3|17718.3|17697.3|17693.3|370
1647357600000|2022-03-15 15:20:00|17700.4|17696.4|17694.2|17690.2|17716.1|17712.1|17694.2|17690.2|488
1647357900000|2022-03-15 15:25:00|17695.8|17691.8|17670.8|17666.8|17705.1|17701.1|17669.2|17665.2|598
1647358200000|2022-03-15 15:30:00|17672.3|17668.3|17678.6|17674.6|17687.9|17683.9|17656.7|17652.7|1328
1647358500000|2022-03-15 15:35:00|17681.7|17677.7|17678.6|17674.6|17684.8|17680.8|17669.2|17665.2|763
1647358800000|2022-03-15 15:40:00|17677|17673|17681.7|17677.7|17691.1|17687.1|17675.4|17671.4|458
1647359100000|2022-03-15 15:45:00|17678.6|17674.6|17697.3|17693.3|17700.4|17696.4|17678.6|17674.6|456
1647359400000|2022-03-15 15:50:00|17694.2|17690.2|17716.1|17712.1|17720.8|17716.8|17672.3|17668.3|819
1647359700000|2022-03-15 15:55:00|17717.6|17713.6|17703.6|17699.6|17731.7|17727.7|17697.3|17693.3|930
1647360000000|2022-03-15 16:00:00|17705.1|17701.1|17712.9|17708.9|17719.2|17715.2|17697.3|17693.3|506
1647360300000|2022-03-15 16:05:00|17709.8|17705.8|17716.1|17712.1|17716.1|17712.1|17697.3|17693.3|316
1647360600000|2022-03-15 16:10:00|17712.9|17708.9|17723.9|17719.9|17725.4|17721.4|17706.7|17702.7|314
1647360900000|2022-03-15 16:15:00|17720.8|17716.8|17725.4|17721.4|17744.2|17740.2|17717.6|17713.6|393
1647361200000|2022-03-15 16:20:00|17727|17723|17722.3|17718.3|17731.7|17727.7|17719.2|17715.2|277
1647361500000|2022-03-15 16:25:00|17720.8|17716.8|17716.1|17712.1|17728.6|17724.6|17716.1|17712.1|234
1647361800000|2022-03-15 16:30:00|17717.6|17713.6|17712.9|17708.9|17722.3|17718.3|17709.8|17705.8|194
1647362100000|2022-03-15 16:35:00|17709.8|17705.8|17684.8|17680.8|17709.8|17705.8|17681.7|17677.7|402
1647362400000|2022-03-15 16:40:00|17686.4|17682.4|17694.2|17690.2|17695.8|17691.8|17686.4|17682.4|222
1647362700000|2022-03-15 16:45:00|17691.1|17687.1|17706.7|17702.7|17706.7|17702.7|17678.6|17674.6|347
1647363000000|2022-03-15 16:50:00|17708.3|17704.3|17717.6|17713.6|17717.6|17713.6|17703.6|17699.6|368
1647363300000|2022-03-15 16:55:00|17719.2|17715.2|17708.3|17704.3|17719.2|17715.2|17703.6|17699.6|273
1647363600000|2022-03-15 17:00:00|17706.7|17702.7|17681.7|17677.7|17706.7|17702.7|17681.7|17677.7|375
1647363900000|2022-03-15 17:05:00|17683.3|17679.3|17678.6|17674.6|17691.1|17687.1|17678.6|17674.6|293
1647364200000|2022-03-15 17:10:00|17681.7|17677.7|17691.1|17687.1|17691.1|17687.1|17678.6|17674.6|198
1647364500000|2022-03-15 17:15:00|17689.5|17685.5|17687.9|17683.9|17694.2|17690.2|17687.9|17683.9|168
1647364800000|2022-03-15 17:20:00|17691.1|17687.1|17662.9|17658.9|17694.2|17690.2|17659.8|17655.8|753
1647365100000|2022-03-15 17:25:00|17666.1|17662.1|17678.6|17674.6|17678.6|17674.6|17662.9|17658.9|418
1647365400000|2022-03-15 17:30:00|17675.4|17671.4|17656.7|17652.7|17681.7|17677.7|17650.4|17646.4|525
1647365700000|2022-03-15 17:35:00|17650.4|17646.4|17644.2|17640.2|17653.6|17649.6|17637.9|17633.9|448
1647366000000|2022-03-15 17:40:00|17642.6|17638.6|17637.9|17633.9|17644.2|17640.2|17628.6|17624.6|571
1647366300000|2022-03-15 17:45:00|17634.8|17630.8|17628.6|17624.6|17634.8|17630.8|17625.4|17621.4|602
1647366600000|2022-03-15 17:50:00|17631.7|17627.7|17625.4|17621.4|17633.3|17629.3|17625.4|17621.4|548
1647366900000|2022-03-15 17:55:00|17628.6|17624.6|17606.7|17602.7|17628.6|17624.6|17606.7|17602.7|667
1647367200000|2022-03-15 18:00:00|17609.8|17605.8|17612.9|17608.9|17616.1|17612.1|17606.7|17602.7|537
1647367500000|2022-03-15 18:05:00|17614.5|17610.5|17594.2|17590.2|17616.1|17612.1|17586.4|17582.4|770
1647367800000|2022-03-15 18:10:00|17597.3|17593.3|17603.6|17599.6|17603.6|17599.6|17594.2|17590.2|184
1647368100000|2022-03-15 18:15:00|17600.4|17596.4|17587.9|17583.9|17602|17598|17587.9|17583.9|434
1647368400000|2022-03-15 18:20:00|17589.5|17585.5|17591.1|17587.1|17594.2|17590.2|17584.8|17580.8|574
1647368700000|2022-03-15 18:25:00|17592.6|17588.6|17600.4|17596.4|17606.7|17602.7|17591.1|17587.1|503
1647369000000|2022-03-15 18:30:00|17603.6|17599.6|17594.2|17590.2|17609.8|17605.8|17591.1|17587.1|378
1647369300000|2022-03-15 18:35:00|17597.3|17593.3|17600.4|17596.4|17606.7|17602.7|17594.2|17590.2|176
1647369600000|2022-03-15 18:40:00|17603.6|17599.6|17603.6|17599.6|17603.6|17599.6|17591.1|17587.1|392
1647369900000|2022-03-15 18:45:00|17600.4|17596.4|17603.6|17599.6|17609.8|17605.8|17594.2|17590.2|319
1647370200000|2022-03-15 18:50:00|17606.7|17602.7|17602|17598|17616.1|17612.1|17600.4|17596.4|595
1647370500000|2022-03-15 18:55:00|17603.6|17599.6|17587.9|17583.9|17603.6|17599.6|17580.1|17576.1|990
1647370800000|2022-03-15 19:00:00|17586.4|17582.4|17597.3|17593.3|17612.9|17608.9|17581.7|17577.7|614
1647371100000|2022-03-15 19:05:00|17594.2|17590.2|17591.1|17587.1|17597.3|17593.3|17584.8|17580.8|164
1647371400000|2022-03-15 19:10:00|17594.2|17590.2|17609.8|17605.8|17609.8|17605.8|17591.1|17587.1|301
1647371700000|2022-03-15 19:15:00|17611.4|17607.4|17614.5|17610.5|17616.1|17612.1|17603.6|17599.6|368
1647372000000|2022-03-15 19:20:00|17616.1|17612.1|17619.2|17615.2|17622.3|17618.3|17609.8|17605.8|210
1647372300000|2022-03-15 19:25:00|17620.8|17616.8|17628.6|17624.6|17631.7|17627.7|17619.2|17615.2|633
1647372600000|2022-03-15 19:30:00|17625.4|17621.4|17637.9|17633.9|17639.5|17635.5|17625.4|17621.4|388
1647372900000|2022-03-15 19:35:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17634.8|17630.8|515
1647373200000|2022-03-15 19:40:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17634.8|17630.8|467
1647373500000|2022-03-15 19:45:00|17642.6|17638.6|17637.9|17633.9|17650.4|17646.4|17634.8|17630.8|539
1647373800000|2022-03-15 19:50:00|17641.1|17637.1|17634.8|17630.8|17644.2|17640.2|17634.8|17630.8|1160
1647374100000|2022-03-15 19:55:00|17637.9|17633.9|17631.7|17627.7|17650.4|17646.4|17625.4|17621.4|1823
1647374400000|2022-03-15 20:00:00|17633.3|17629.3|17637.9|17633.9|17644.2|17640.2|17628.6|17624.6|1126
1647374700000|2022-03-15 20:05:00|17634.8|17630.8|17625.4|17621.4|17637.9|17633.9|17625.4|17621.4|194
1647375000000|2022-03-15 20:10:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|268
1647375300000|2022-03-15 20:15:00|17616.1|17612.1|17622.3|17618.3|17622.3|17618.3|17616.1|17612.1|239
1647375600000|2022-03-15 20:20:00|17619.2|17615.2|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|143
1647375900000|2022-03-15 20:25:00|17619.2|17615.2|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|323
1647376200000|2022-03-15 20:30:00|17616.1|17612.1|17625.4|17621.4|17625.4|17621.4|17616.1|17612.1|494
1647376500000|2022-03-15 20:35:00|17628.6|17624.6|17641.1|17637.1|17644.2|17640.2|17625.4|17621.4|573
1647376800000|2022-03-15 20:40:00|17642.6|17638.6|17644.2|17640.2|17647.3|17643.3|17637.9|17633.9|391
1647377100000|2022-03-15 20:45:00|17647.3|17643.3|17656.7|17652.7|17656.7|17652.7|17644.2|17640.2|294
1647377400000|2022-03-15 20:50:00|17655.1|17651.1|17661.4|17657.4|17661.4|17657.4|17650.4|17646.4|382
1647377700000|2022-03-15 20:55:00|17662.9|17658.9|17656.7|17652.7|17662.9|17658.9|17653.6|17649.6|271
1647381600000|2022-03-15 22:00:00|17644.2|17640.2|17655.1|17651.1|17659.8|17655.8|17644.2|17640.2|84
1647381900000|2022-03-15 22:05:00|17653.6|17649.6|17652|17648|17653.6|17649.6|17650.4|17646.4|13
1647382200000|2022-03-15 22:10:00|17653.6|17649.6|17652|17648|17653.6|17649.6|17650.4|17646.4|22
1647382500000|2022-03-15 22:15:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17652|17648|36
1647382800000|2022-03-15 22:20:00|17655.1|17651.1|17653.6|17649.6|17655.1|17651.1|17650.4|17646.4|23
1647383100000|2022-03-15 22:25:00|17655.1|17651.1|17645.8|17641.8|17655.1|17651.1|17644.2|17640.2|13
1647383400000|2022-03-15 22:30:00|17644.2|17640.2|17645.8|17641.8|17648.9|17644.9|17644.2|17640.2|2
1647383700000|2022-03-15 22:35:00|17644.2|17640.2|17648.9|17644.9|17648.9|17644.9|17644.2|17640.2|0
1647384000000|2022-03-15 22:40:00|17647.3|17643.3|17648.9|17644.9|17653.6|17649.6|17647.3|17643.3|8
1647384300000|2022-03-15 22:45:00|17650.4|17646.4|17656.7|17652.7|17656.7|17652.7|17650.4|17646.4|10
1647384600000|2022-03-15 22:50:00|17653.6|17649.6|17655.1|17651.1|17656.7|17652.7|17653.6|17649.6|12
1647384900000|2022-03-15 22:55:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|17
1647385200000|2022-03-15 23:00:00|17655.1|17651.1|17658.3|17654.3|17659.8|17655.8|17652|17648|22
1647385500000|2022-03-15 23:05:00|17656.7|17652.7|17655.1|17651.1|17656.7|17652.7|17653.6|17649.6|19
1647385800000|2022-03-15 23:10:00|17656.7|17652.7|17647.3|17643.3|17656.7|17652.7|17644.2|17640.2|12
1647386100000|2022-03-15 23:15:00|17644.2|17640.2|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|13
1647386400000|2022-03-15 23:20:00|17644.2|17640.2|17648.9|17644.9|17648.9|17644.9|17644.2|17640.2|16
1647386700000|2022-03-15 23:25:00|17647.3|17643.3|17648.9|17644.9|17650.4|17646.4|17647.3|17643.3|4
1647387000000|2022-03-15 23:30:00|17650.4|17646.4|17650.4|17646.4|17652|17648|17644.2|17640.2|16
1647387300000|2022-03-15 23:35:00|17652|17648|17642.6|17638.6|17652|17648|17639.5|17635.5|81
1647387600000|2022-03-15 23:40:00|17641.1|17637.1|17639.5|17635.5|17641.1|17637.1|17631.7|17627.7|23
1647387900000|2022-03-15 23:45:00|17637.9|17633.9|17639.5|17635.5|17639.5|17635.5|17634.8|17630.8|4
1647388200000|2022-03-15 23:50:00|17641.1|17637.1|17642.6|17638.6|17647.3|17643.3|17641.1|17637.1|17
1647388500000|2022-03-15 23:55:00|17644.2|17640.2|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|5
1647388800000|2022-03-16 00:00:00|17642.6|17638.6|17641.1|17637.1|17650.4|17646.4|17637.9|17633.9|66
1647389100000|2022-03-16 00:05:00|17639.5|17635.5|17631.7|17627.7|17639.5|17635.5|17625.4|17621.4|65
1647389400000|2022-03-16 00:10:00|17633.3|17629.3|17645.8|17641.8|17645.8|17641.8|17628.6|17624.6|68
1647389700000|2022-03-16 00:15:00|17647.3|17643.3|17647.3|17643.3|17656.7|17652.7|17644.2|17640.2|49
1647390000000|2022-03-16 00:20:00|17645.8|17641.8|17655.1|17651.1|17656.7|17652.7|17644.2|17640.2|36
1647390300000|2022-03-16 00:25:00|17653.6|17649.6|17669.2|17665.2|17672.3|17668.3|17653.6|17649.6|61
1647390600000|2022-03-16 00:30:00|17670.8|17666.8|17670.8|17666.8|17675.4|17671.4|17664.5|17660.5|36
1647390900000|2022-03-16 00:35:00|17669.2|17665.2|17678.6|17674.6|17681.7|17677.7|17666.1|17662.1|43
1647391200000|2022-03-16 00:40:00|17677|17673|17669.2|17665.2|17678.6|17674.6|17666.1|17662.1|35
1647391500000|2022-03-16 00:45:00|17667.6|17663.6|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|20
1647391800000|2022-03-16 00:50:00|17664.5|17660.5|17678.6|17674.6|17678.6|17674.6|17662.9|17658.9|22
1647392100000|2022-03-16 00:55:00|17677|17673|17673.9|17669.9|17681.7|17677.7|17667.6|17663.6|23
1647392400000|2022-03-16 01:00:00|17672.3|17668.3|17662.9|17658.9|17673.9|17669.9|17661.4|17657.4|9
1647392700000|2022-03-16 01:05:00|17664.5|17660.5|17662.9|17658.9|17669.2|17665.2|17661.4|17657.4|18
1647393000000|2022-03-16 01:10:00|17661.4|17657.4|17655.1|17651.1|17662.9|17658.9|17650.4|17646.4|32
1647393300000|2022-03-16 01:15:00|17653.6|17649.6|17652|17648|17659.8|17655.8|17650.4|17646.4|28
1647393600000|2022-03-16 01:20:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17650.4|17646.4|10
1647393900000|2022-03-16 01:25:00|17655.1|17651.1|17647.3|17643.3|17656.7|17652.7|17647.3|17643.3|16
1647394200000|2022-03-16 01:30:00|17645.8|17641.8|17652|17648|17656.7|17652.7|17644.2|17640.2|35
1647394500000|2022-03-16 01:35:00|17650.4|17646.4|17648.9|17644.9|17653.6|17649.6|17648.9|17644.9|13
1647394800000|2022-03-16 01:40:00|17645.8|17641.8|17656.7|17652.7|17658.3|17654.3|17644.2|17640.2|45
1647395100000|2022-03-16 01:45:00|17653.6|17649.6|17659.8|17655.8|17659.8|17655.8|17653.6|17649.6|16
1647395400000|2022-03-16 01:50:00|17658.3|17654.3|17650.4|17646.4|17659.8|17655.8|17648.9|17644.9|57
1647395700000|2022-03-16 01:55:00|17648.9|17644.9|17648.9|17644.9|17650.4|17646.4|17644.2|17640.2|63
1647396000000|2022-03-16 02:00:00|17647.3|17643.3|17645.8|17641.8|17647.3|17643.3|17642.6|17638.6|27
1647396300000|2022-03-16 02:05:00|17647.3|17643.3|17647.3|17643.3|17648.9|17644.9|17641.1|17637.1|33
1647396600000|2022-03-16 02:10:00|17645.8|17641.8|17634.8|17630.8|17645.8|17641.8|17634.8|17630.8|54
1647396900000|2022-03-16 02:15:00|17636.4|17632.4|17644.2|17640.2|17645.8|17641.8|17634.8|17630.8|89
1647397200000|2022-03-16 02:20:00|17645.8|17641.8|17641.1|17637.1|17645.8|17641.8|17637.9|17633.9|50
1647397500000|2022-03-16 02:25:00|17642.6|17638.6|17659.8|17655.8|17661.4|17657.4|17642.6|17638.6|74
1647397800000|2022-03-16 02:30:00|17661.4|17657.4|17664.5|17660.5|17667.6|17663.6|17656.7|17652.7|48
1647398100000|2022-03-16 02:35:00|17662.9|17658.9|17659.8|17655.8|17666.1|17662.1|17656.7|17652.7|59
1647398400000|2022-03-16 02:40:00|17656.7|17652.7|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|20
1647398700000|2022-03-16 02:45:00|17661.4|17657.4|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|58
1647399000000|2022-03-16 02:50:00|17658.3|17654.3|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|9
1647399300000|2022-03-16 02:55:00|17666.1|17662.1|17672.3|17668.3|17673.9|17669.9|17661.4|17657.4|54
1647399600000|2022-03-16 03:00:00|17669.2|17665.2|17670.8|17666.8|17673.9|17669.9|17669.2|17665.2|24
1647399900000|2022-03-16 03:05:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|12
1647400200000|2022-03-16 03:10:00|17667.6|17663.6|17664.5|17660.5|17670.8|17666.8|17659.8|17655.8|22
1647400500000|2022-03-16 03:15:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17656.7|17652.7|33
1647400800000|2022-03-16 03:20:00|17664.5|17660.5|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|16
1647401100000|2022-03-16 03:25:00|17661.4|17657.4|17661.4|17657.4|17662.9|17658.9|17659.8|17655.8|13
1647401400000|2022-03-16 03:30:00|17659.8|17655.8|17662.9|17658.9|17666.1|17662.1|17658.3|17654.3|20
1647401700000|2022-03-16 03:35:00|17661.4|17657.4|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|15
1647402000000|2022-03-16 03:40:00|17661.4|17657.4|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|13
1647402300000|2022-03-16 03:45:00|17658.3|17654.3|17658.3|17654.3|17659.8|17655.8|17656.7|17652.7|45
1647402600000|2022-03-16 03:50:00|17659.8|17655.8|17666.1|17662.1|17666.1|17662.1|17656.7|17652.7|29
1647402900000|2022-03-16 03:55:00|17669.2|17665.2|17678.6|17674.6|17678.6|17674.6|17669.2|17665.2|93
1647403200000|2022-03-16 04:00:00|17680.1|17676.1|17684.8|17680.8|17691.1|17687.1|17678.6|17674.6|107
1647403500000|2022-03-16 04:05:00|17681.7|17677.7|17672.3|17668.3|17681.7|17677.7|17672.3|17668.3|25
1647403800000|2022-03-16 04:10:00|17670.8|17666.8|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|12
1647404100000|2022-03-16 04:15:00|17669.2|17665.2|17677|17673|17677|17673|17666.1|17662.1|26
1647404400000|2022-03-16 04:20:00|17675.4|17671.4|17669.2|17665.2|17675.4|17671.4|17666.1|17662.1|19
1647404700000|2022-03-16 04:25:00|17666.1|17662.1|17664.5|17660.5|17675.4|17671.4|17664.5|17660.5|50
1647405000000|2022-03-16 04:30:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|0
1647405300000|2022-03-16 04:35:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|11
1647405600000|2022-03-16 04:40:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|6
1647405900000|2022-03-16 04:45:00|17664.5|17660.5|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|11
1647406200000|2022-03-16 04:50:00|17669.2|17665.2|17667.6|17663.6|17669.2|17665.2|17666.1|17662.1|8
1647406500000|2022-03-16 04:55:00|17666.1|17662.1|17659.8|17655.8|17666.1|17662.1|17650.4|17646.4|75
1647406800000|2022-03-16 05:00:00|17658.3|17654.3|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|102
1647407100000|2022-03-16 05:05:00|17655.1|17651.1|17641.1|17637.1|17656.7|17652.7|17641.1|17637.1|31
1647407400000|2022-03-16 05:10:00|17644.2|17640.2|17647.3|17643.3|17648.9|17644.9|17641.1|17637.1|23
1647407700000|2022-03-16 05:15:00|17645.8|17641.8|17642.6|17638.6|17647.3|17643.3|17641.1|17637.1|43
1647408000000|2022-03-16 05:20:00|17641.1|17637.1|17631.7|17627.7|17645.8|17641.8|17631.7|17627.7|81
1647408300000|2022-03-16 05:25:00|17627|17623|17627|17623|17631.7|17627.7|17622.3|17618.3|117
1647408600000|2022-03-16 05:30:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17619.2|17615.2|68
1647408900000|2022-03-16 05:35:00|17623.9|17619.9|17631.7|17627.7|17631.7|17627.7|17622.3|17618.3|28
1647409200000|2022-03-16 05:40:00|17630.1|17626.1|17634.8|17630.8|17634.8|17630.8|17625.4|17621.4|54
1647409500000|2022-03-16 05:45:00|17633.3|17629.3|17623.9|17619.9|17633.3|17629.3|17619.2|17615.2|78
1647409800000|2022-03-16 05:50:00|17622.3|17618.3|17623.9|17619.9|17625.4|17621.4|17622.3|17618.3|25
1647410100000|2022-03-16 05:55:00|17622.3|17618.3|17623.9|17619.9|17625.4|17621.4|17619.2|17615.2|35
1647410400000|2022-03-16 06:00:00|17625.4|17621.4|17608.3|17604.3|17625.4|17621.4|17608.3|17604.3|94
1647410700000|2022-03-16 06:05:00|17606.7|17602.7|17594.2|17590.2|17608.3|17604.3|17584.8|17580.8|255
1647411000000|2022-03-16 06:10:00|17595.8|17591.8|17595.8|17591.8|17600.4|17596.4|17592.6|17588.6|44
1647411300000|2022-03-16 06:15:00|17594.2|17590.2|17591.1|17587.1|17603.6|17599.6|17591.1|17587.1|36
1647411600000|2022-03-16 06:20:00|17595.8|17591.8|17586.4|17582.4|17597.3|17593.3|17584.8|17580.8|30
1647411900000|2022-03-16 06:25:00|17587.9|17583.9|17591.1|17587.1|17592.6|17588.6|17584.8|17580.8|33
1647412200000|2022-03-16 06:30:00|17592.6|17588.6|17584.8|17580.8|17592.6|17588.6|17584.8|17580.8|134
1647412500000|2022-03-16 06:35:00|17575.4|17571.4|17567.6|17563.6|17580.1|17576.1|17556.7|17552.7|278
1647412800000|2022-03-16 06:40:00|17569.2|17565.2|17556.7|17552.7|17572.3|17568.3|17550.4|17546.4|130
1647413100000|2022-03-16 06:45:00|17558.3|17554.3|17541.1|17537.1|17558.3|17554.3|17541.1|17537.1|176
1647413400000|2022-03-16 06:50:00|17544.2|17540.2|17541.1|17537.1|17550.4|17546.4|17541.1|17537.1|92
1647413700000|2022-03-16 06:55:00|17545.8|17541.8|17539.5|17535.5|17555.1|17551.1|17537.9|17533.9|95
1647414000000|2022-03-16 07:00:00|17537.9|17533.9|17548.9|17544.9|17553.6|17549.6|17537.9|17533.9|91
1647414300000|2022-03-16 07:05:00|17547.3|17543.3|17547.3|17543.3|17555.1|17551.1|17537.9|17533.9|120
1647414600000|2022-03-16 07:10:00|17545.8|17541.8|17537.9|17533.9|17547.3|17543.3|17528.6|17524.6|154
1647414900000|2022-03-16 07:15:00|17536.4|17532.4|17537.9|17533.9|17541.1|17537.1|17530.1|17526.1|265
1647415200000|2022-03-16 07:20:00|17536.4|17532.4|17534.8|17530.8|17537.9|17533.9|17528.6|17524.6|98
1647415500000|2022-03-16 07:25:00|17539.5|17535.5|17525.4|17521.4|17544.2|17540.2|17525.4|17521.4|94
1647415800000|2022-03-16 07:30:00|17527|17523|17522.3|17518.3|17528.6|17524.6|17517.6|17513.6|201
1647416100000|2022-03-16 07:35:00|17523.9|17519.9|17516.1|17512.1|17537.9|17533.9|17512.9|17508.9|156
1647416400000|2022-03-16 07:40:00|17519.2|17515.2|17531.7|17527.7|17531.7|17527.7|17509.8|17505.8|225
1647416700000|2022-03-16 07:45:00|17530.1|17526.1|17539.5|17535.5|17550.4|17546.4|17530.1|17526.1|188
1647417000000|2022-03-16 07:50:00|17537.9|17533.9|17534.8|17530.8|17544.2|17540.2|17525.4|17521.4|82
1647417300000|2022-03-16 07:55:00|17531.7|17527.7|17520.8|17516.8|17534.8|17530.8|17512.9|17508.9|397
1647417600000|2022-03-16 08:00:00|17519.2|17515.2|17519.2|17515.2|17525.4|17521.4|17514.5|17510.5|286
1647417900000|2022-03-16 08:05:00|17520.8|17516.8|17525.4|17521.4|17534.8|17530.8|17519.2|17515.2|144
1647418200000|2022-03-16 08:10:00|17522.3|17518.3|17525.4|17521.4|17528.6|17524.6|17512.9|17508.9|213
1647418500000|2022-03-16 08:15:00|17523.9|17519.9|17487.9|17483.9|17525.4|17521.4|17486.4|17482.4|638
1647418800000|2022-03-16 08:20:00|17484.8|17480.8|17509.8|17505.8|17512.9|17508.9|17477|17473|424
1647419100000|2022-03-16 08:25:00|17506.7|17502.7|17553.6|17549.6|17556.7|17552.7|17503.6|17499.6|422
1647419400000|2022-03-16 08:30:00|17555.1|17551.1|17534.8|17530.8|17556.7|17552.7|17525.4|17521.4|512
1647419700000|2022-03-16 08:35:00|17537.9|17533.9|17544.2|17540.2|17552|17548|17537.9|17533.9|114
1647420000000|2022-03-16 08:40:00|17542.6|17538.6|17541.1|17537.1|17559.8|17555.8|17537.9|17533.9|179
1647420300000|2022-03-16 08:45:00|17542.6|17538.6|17575.4|17571.4|17575.4|17571.4|17536.4|17532.4|180
1647420600000|2022-03-16 08:50:00|17578.6|17574.6|17575.4|17571.4|17578.6|17574.6|17566.1|17562.1|209
1647420900000|2022-03-16 08:55:00|17577|17573|17581.7|17577.7|17584.8|17580.8|17559.8|17555.8|293
1647421200000|2022-03-16 09:00:00|17583.3|17579.3|17581.7|17577.7|17594.2|17590.2|17575.4|17571.4|242
1647421500000|2022-03-16 09:05:00|17583.3|17579.3|17587.9|17583.9|17591.1|17587.1|17578.6|17574.6|386
1647421800000|2022-03-16 09:10:00|17584.8|17580.8|17587.9|17583.9|17587.9|17583.9|17573.9|17569.9|249
1647422100000|2022-03-16 09:15:00|17586.4|17582.4|17586.4|17582.4|17591.1|17587.1|17575.4|17571.4|99
1647422400000|2022-03-16 09:20:00|17584.8|17580.8|17581.7|17577.7|17584.8|17580.8|17581.7|17577.7|45
1647422700000|2022-03-16 09:25:00|17583.3|17579.3|17580.1|17576.1|17587.9|17583.9|17575.4|17571.4|86
1647423000000|2022-03-16 09:30:00|17581.7|17577.7|17619.2|17615.2|17622.3|17618.3|17580.1|17576.1|332
1647423300000|2022-03-16 09:35:00|17617.6|17613.6|17611.4|17607.4|17619.2|17615.2|17603.6|17599.6|96
1647423600000|2022-03-16 09:40:00|17609.8|17605.8|17617.6|17613.6|17622.3|17618.3|17608.3|17604.3|68
1647423900000|2022-03-16 09:45:00|17616.1|17612.1|17634.8|17630.8|17634.8|17630.8|17616.1|17612.1|202
1647424200000|2022-03-16 09:50:00|17633.3|17629.3|17628.6|17624.6|17634.8|17630.8|17619.2|17615.2|87
1647424500000|2022-03-16 09:55:00|17627|17623|17619.2|17615.2|17631.7|17627.7|17612.9|17608.9|120
1647424800000|2022-03-16 10:00:00|17616.1|17612.1|17600.4|17596.4|17619.2|17615.2|17600.4|17596.4|199
1647425100000|2022-03-16 10:05:00|17606.7|17602.7|17628.6|17624.6|17631.7|17627.7|17597.3|17593.3|334
1647425400000|2022-03-16 10:10:00|17619.2|17615.2|17616.1|17612.1|17644.2|17640.2|17616.1|17612.1|569
1647425700000|2022-03-16 10:15:00|17617.6|17613.6|17606.7|17602.7|17619.2|17615.2|17603.6|17599.6|247
1647426000000|2022-03-16 10:20:00|17605.1|17601.1|17589.5|17585.5|17609.8|17605.8|17589.5|17585.5|130
1647426300000|2022-03-16 10:25:00|17591.1|17587.1|17587.9|17583.9|17594.2|17590.2|17578.6|17574.6|409
1647426600000|2022-03-16 10:30:00|17591.1|17587.1|17587.9|17583.9|17597.3|17593.3|17584.8|17580.8|158
1647426900000|2022-03-16 10:35:00|17592.6|17588.6|17609.8|17605.8|17612.9|17608.9|17591.1|17587.1|178
1647427200000|2022-03-16 10:40:00|17608.3|17604.3|17612.9|17608.9|17641.1|17637.1|17600.4|17596.4|349
1647427500000|2022-03-16 10:45:00|17609.8|17605.8|17628.6|17624.6|17628.6|17624.6|17606.7|17602.7|361
1647427800000|2022-03-16 10:50:00|17631.7|17627.7|17616.1|17612.1|17631.7|17627.7|17616.1|17612.1|80
1647428100000|2022-03-16 10:55:00|17612.9|17608.9|17616.1|17612.1|17622.3|17618.3|17609.8|17605.8|125
1647428400000|2022-03-16 11:00:00|17617.6|17613.6|17620.8|17616.8|17628.6|17624.6|17614.5|17610.5|147
1647428700000|2022-03-16 11:05:00|17622.3|17618.3|17625.4|17621.4|17625.4|17621.4|17603.6|17599.6|221
1647429000000|2022-03-16 11:10:00|17623.9|17619.9|17612.9|17608.9|17628.6|17624.6|17612.9|17608.9|237
1647429300000|2022-03-16 11:15:00|17616.1|17612.1|17603.6|17599.6|17622.3|17618.3|17603.6|17599.6|220
1647429600000|2022-03-16 11:20:00|17600.4|17596.4|17584.8|17580.8|17603.6|17599.6|17584.8|17580.8|280
1647429900000|2022-03-16 11:25:00|17587.9|17583.9|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|161
1647430200000|2022-03-16 11:30:00|17583.3|17579.3|17597.3|17593.3|17600.4|17596.4|17578.6|17574.6|224
1647430500000|2022-03-16 11:35:00|17600.4|17596.4|17603.6|17599.6|17606.7|17602.7|17600.4|17596.4|234
1647430800000|2022-03-16 11:40:00|17602|17598|17616.1|17612.1|17616.1|17612.1|17600.4|17596.4|206
1647431100000|2022-03-16 11:45:00|17619.2|17615.2|17620.8|17616.8|17628.6|17624.6|17609.8|17605.8|665
1647431400000|2022-03-16 11:50:00|17619.2|17615.2|17619.2|17615.2|17628.6|17624.6|17616.1|17612.1|351
1647431700000|2022-03-16 11:55:00|17620.8|17616.8|17637.9|17633.9|17637.9|17633.9|17619.2|17615.2|262
1647432000000|2022-03-16 12:00:00|17641.1|17637.1|17653.6|17649.6|17659.8|17655.8|17637.9|17633.9|660
1647432300000|2022-03-16 12:05:00|17652|17648|17641.1|17637.1|17652|17648|17641.1|17637.1|332
1647432600000|2022-03-16 12:10:00|17644.2|17640.2|17634.8|17630.8|17648.9|17644.9|17628.6|17624.6|429
1647432900000|2022-03-16 12:15:00|17637.9|17633.9|17636.4|17632.4|17641.1|17637.1|17625.4|17621.4|377
1647433200000|2022-03-16 12:20:00|17637.9|17633.9|17631.7|17627.7|17641.1|17637.1|17625.4|17621.4|496
1647433500000|2022-03-16 12:25:00|17636.4|17632.4|17652|17648|17653.6|17649.6|17634.8|17630.8|547
1647433800000|2022-03-16 12:30:00|17650.4|17646.4|17622.3|17618.3|17662.9|17658.9|17620.8|17616.8|744
1647434100000|2022-03-16 12:35:00|17623.9|17619.9|17630.1|17626.1|17634.8|17630.8|17606.7|17602.7|657
1647434400000|2022-03-16 12:40:00|17631.7|17627.7|17625.4|17621.4|17639.5|17635.5|17619.2|17615.2|477
1647434700000|2022-03-16 12:45:00|17622.3|17618.3|17622.3|17618.3|17628.6|17624.6|17616.1|17612.1|311
1647435000000|2022-03-16 12:50:00|17619.2|17615.2|17616.1|17612.1|17622.3|17618.3|17594.2|17590.2|516
1647435300000|2022-03-16 12:55:00|17622.3|17618.3|17622.3|17618.3|17634.8|17630.8|17611.4|17607.4|553
1647435600000|2022-03-16 13:00:00|17625.4|17621.4|17625.4|17621.4|17631.7|17627.7|17612.9|17608.9|465
1647435900000|2022-03-16 13:05:00|17622.3|17618.3|17641.1|17637.1|17653.6|17649.6|17619.2|17615.2|461
1647436200000|2022-03-16 13:10:00|17637.9|17633.9|17628.6|17624.6|17637.9|17633.9|17628.6|17624.6|386
1647436500000|2022-03-16 13:15:00|17631.7|17627.7|17656.7|17652.7|17659.8|17655.8|17622.3|17618.3|307
1647436800000|2022-03-16 13:20:00|17659.8|17655.8|17642.6|17638.6|17659.8|17655.8|17637.9|17633.9|522
1647437100000|2022-03-16 13:25:00|17644.2|17640.2|17667.6|17663.6|17669.2|17665.2|17641.1|17637.1|507
1647437400000|2022-03-16 13:30:00|17669.2|17665.2|17680.1|17676.1|17686.4|17682.4|17662.9|17658.9|548
1647437700000|2022-03-16 13:35:00|17678.6|17674.6|17666.1|17662.1|17680.1|17676.1|17659.8|17655.8|474
1647438000000|2022-03-16 13:40:00|17662.9|17658.9|17666.1|17662.1|17669.2|17665.2|17653.6|17649.6|389
1647438300000|2022-03-16 13:45:00|17662.9|17658.9|17672.3|17668.3|17687.9|17683.9|17662.9|17658.9|494
1647438600000|2022-03-16 13:50:00|17669.2|17665.2|17703.6|17699.6|17705.1|17701.1|17669.2|17665.2|523
1647438900000|2022-03-16 13:55:00|17700.4|17696.4|17706.7|17702.7|17706.7|17702.7|17692.6|17688.6|637
1647439200000|2022-03-16 14:00:00|17709.8|17705.8|17709.8|17705.8|17712.9|17708.9|17703.6|17699.6|554
1647439500000|2022-03-16 14:05:00|17712.9|17708.9|17706.7|17702.7|17719.2|17715.2|17697.3|17693.3|618
1647439800000|2022-03-16 14:10:00|17709.8|17705.8|17666.1|17662.1|17709.8|17705.8|17653.6|17649.6|1132
1647440100000|2022-03-16 14:15:00|17662.9|17658.9|17631.7|17627.7|17666.1|17662.1|17612.9|17608.9|1256
1647440400000|2022-03-16 14:20:00|17634.8|17630.8|17644.2|17640.2|17644.2|17640.2|17625.4|17621.4|896
1647440700000|2022-03-16 14:25:00|17641.1|17637.1|17659.8|17655.8|17669.2|17665.2|17641.1|17637.1|727
1647441000000|2022-03-16 14:30:00|17656.7|17652.7|17647.3|17643.3|17659.8|17655.8|17641.1|17637.1|466
1647441300000|2022-03-16 14:35:00|17644.2|17640.2|17656.7|17652.7|17659.8|17655.8|17637.9|17633.9|981
1647441600000|2022-03-16 14:40:00|17658.3|17654.3|17698.9|17694.9|17705.1|17701.1|17647.3|17643.3|3473
1647441900000|2022-03-16 14:45:00|17697.3|17693.3|17675.4|17671.4|17698.9|17694.9|17672.3|17668.3|692
1647442200000|2022-03-16 14:50:00|17673.9|17669.9|17691.1|17687.1|17691.1|17687.1|17666.1|17662.1|516
1647442500000|2022-03-16 14:55:00|17687.9|17683.9|17680.1|17676.1|17697.3|17693.3|17675.4|17671.4|552
1647442800000|2022-03-16 15:00:00|17678.6|17674.6|17637.9|17633.9|17680.1|17676.1|17636.4|17632.4|844
1647443100000|2022-03-16 15:05:00|17636.4|17632.4|17672.3|17668.3|17675.4|17671.4|17636.4|17632.4|458
1647443400000|2022-03-16 15:10:00|17669.2|17665.2|17647.3|17643.3|17675.4|17671.4|17647.3|17643.3|623
1647443700000|2022-03-16 15:15:00|17650.4|17646.4|17644.2|17640.2|17653.6|17649.6|17644.2|17640.2|515
1647444000000|2022-03-16 15:20:00|17637.9|17633.9|17650.4|17646.4|17653.6|17649.6|17637.9|17633.9|473
1647444300000|2022-03-16 15:25:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17641.1|17637.1|222
1647444600000|2022-03-16 15:30:00|17645.8|17641.8|17662.9|17658.9|17672.3|17668.3|17642.6|17638.6|814
1647444900000|2022-03-16 15:35:00|17666.1|17662.1|17659.8|17655.8|17672.3|17668.3|17656.7|17652.7|538
1647445200000|2022-03-16 15:40:00|17658.3|17654.3|17662.9|17658.9|17669.2|17665.2|17656.7|17652.7|372
1647445500000|2022-03-16 15:45:00|17664.5|17660.5|17662.9|17658.9|17672.3|17668.3|17659.8|17655.8|511
1647445800000|2022-03-16 15:50:00|17664.5|17660.5|17662.9|17658.9|17672.3|17668.3|17659.8|17655.8|364
1647446100000|2022-03-16 15:55:00|17667.6|17663.6|17662.9|17658.9|17672.3|17668.3|17659.8|17655.8|495
1647446400000|2022-03-16 16:00:00|17666.1|17662.1|17662.9|17658.9|17678.6|17674.6|17659.8|17655.8|357
1647446700000|2022-03-16 16:05:00|17666.1|17662.1|17644.2|17640.2|17666.1|17662.1|17641.1|17637.1|662
1647447000000|2022-03-16 16:10:00|17647.3|17643.3|17637.9|17633.9|17650.4|17646.4|17637.9|17633.9|469
1647447300000|2022-03-16 16:15:00|17639.5|17635.5|17637.9|17633.9|17650.4|17646.4|17637.9|17633.9|533
1647447600000|2022-03-16 16:20:00|17639.5|17635.5|17625.4|17621.4|17639.5|17635.5|17622.3|17618.3|341
1647447900000|2022-03-16 16:25:00|17628.6|17624.6|17616.1|17612.1|17631.7|17627.7|17614.5|17610.5|289
1647448200000|2022-03-16 16:30:00|17619.2|17615.2|17609.8|17605.8|17625.4|17621.4|17603.6|17599.6|300
1647448500000|2022-03-16 16:35:00|17612.9|17608.9|17619.2|17615.2|17628.6|17624.6|17612.9|17608.9|523
1647448800000|2022-03-16 16:40:00|17622.3|17618.3|17641.1|17637.1|17644.2|17640.2|17619.2|17615.2|569
1647449100000|2022-03-16 16:45:00|17644.2|17640.2|17650.4|17646.4|17661.4|17657.4|17641.1|17637.1|357
1647449400000|2022-03-16 16:50:00|17653.6|17649.6|17662.9|17658.9|17666.1|17662.1|17653.6|17649.6|371
1647449700000|2022-03-16 16:55:00|17659.8|17655.8|17659.8|17655.8|17666.1|17662.1|17650.4|17646.4|530
1647450000000|2022-03-16 17:00:00|17661.4|17657.4|17678.6|17674.6|17678.6|17674.6|17659.8|17655.8|471
1647450300000|2022-03-16 17:05:00|17677|17673|17697.3|17693.3|17697.3|17693.3|17670.8|17666.8|315
1647450600000|2022-03-16 17:10:00|17698.9|17694.9|17687.9|17683.9|17700.4|17696.4|17684.8|17680.8|305
1647450900000|2022-03-16 17:15:00|17686.4|17682.4|17687.9|17683.9|17697.3|17693.3|17684.8|17680.8|279
1647451200000|2022-03-16 17:20:00|17691.1|17687.1|17681.7|17677.7|17691.1|17687.1|17681.7|17677.7|276
1647451500000|2022-03-16 17:25:00|17678.6|17674.6|17678.6|17674.6|17691.1|17687.1|17678.6|17674.6|362
1647451800000|2022-03-16 17:30:00|17675.4|17671.4|17670.8|17666.8|17687.9|17683.9|17656.7|17652.7|695
1647452100000|2022-03-16 17:35:00|17669.2|17665.2|17647.3|17643.3|17669.2|17665.2|17647.3|17643.3|243
1647452400000|2022-03-16 17:40:00|17650.4|17646.4|17619.2|17615.2|17653.6|17649.6|17616.1|17612.1|746
1647452700000|2022-03-16 17:45:00|17617.6|17613.6|17625.4|17621.4|17647.3|17643.3|17616.1|17612.1|579
1647453000000|2022-03-16 17:50:00|17627|17623|17595.8|17591.8|17628.6|17624.6|17594.2|17590.2|652
1647453300000|2022-03-16 17:55:00|17597.3|17593.3|17605.1|17601.1|17628.6|17624.6|17594.2|17590.2|657
1647453600000|2022-03-16 18:00:00|17598.9|17594.9|17631.7|17627.7|17666.1|17662.1|17570.8|17566.8|1533
1647453900000|2022-03-16 18:05:00|17634.8|17630.8|17619.2|17615.2|17662.9|17658.9|17605.1|17601.1|1172
1647454200000|2022-03-16 18:10:00|17620.8|17616.8|17519.2|17515.2|17631.7|17627.7|17516.1|17512.1|1361
1647454500000|2022-03-16 18:15:00|17516.1|17512.1|17497.3|17493.3|17534.8|17530.8|17469.2|17465.2|1761
1647454800000|2022-03-16 18:20:00|17503.6|17499.6|17537.9|17533.9|17544.2|17540.2|17497.3|17493.3|1097
1647455100000|2022-03-16 18:25:00|17536.4|17532.4|17562.9|17558.9|17569.2|17565.2|17525.4|17521.4|1357
1647455400000|2022-03-16 18:30:00|17559.8|17555.8|17583.3|17579.3|17597.3|17593.3|17558.3|17554.3|1438
1647455700000|2022-03-16 18:35:00|17584.8|17580.8|17584.8|17580.8|17589.5|17585.5|17547.3|17543.3|1147
1647456000000|2022-03-16 18:40:00|17587.9|17583.9|17598.9|17594.9|17600.4|17596.4|17562.9|17558.9|1083
1647456300000|2022-03-16 18:45:00|17600.4|17596.4|17647.3|17643.3|17656.7|17652.7|17597.3|17593.3|1944
1647456600000|2022-03-16 18:50:00|17648.9|17644.9|17709.8|17705.8|17709.8|17705.8|17644.2|17640.2|1620
1647456900000|2022-03-16 18:55:00|17712.9|17708.9|17744.2|17740.2|17756.7|17752.7|17703.6|17699.6|2402
1647457200000|2022-03-16 19:00:00|17745.8|17741.8|17742.6|17738.6|17753.6|17749.6|17697.3|17693.3|1679
1647457500000|2022-03-16 19:05:00|17744.2|17740.2|17769.2|17765.2|17769.2|17765.2|17723.9|17719.9|1216
1647457800000|2022-03-16 19:10:00|17767.6|17763.6|17797.3|17793.3|17800.4|17796.4|17748.9|17744.9|989
1647458100000|2022-03-16 19:15:00|17795.8|17791.8|17784.8|17780.8|17844.2|17840.2|17769.2|17765.2|1470
1647458400000|2022-03-16 19:20:00|17781.7|17777.7|17767.6|17763.6|17816.1|17812.1|17756.7|17752.7|1157
1647458700000|2022-03-16 19:25:00|17769.2|17765.2|17728.6|17724.6|17781.7|17777.7|17728.6|17724.6|812
1647459000000|2022-03-16 19:30:00|17731.7|17727.7|17716.1|17712.1|17731.7|17727.7|17672.3|17668.3|1172
1647459300000|2022-03-16 19:35:00|17714.5|17710.5|17700.4|17696.4|17727|17723|17694.2|17690.2|700
1647459600000|2022-03-16 19:40:00|17703.6|17699.6|17719.2|17715.2|17741.1|17737.1|17691.1|17687.1|861
1647459900000|2022-03-16 19:45:00|17716.1|17712.1|17734.8|17730.8|17737.9|17733.9|17706.7|17702.7|695
1647460200000|2022-03-16 19:50:00|17733.3|17729.3|17775.4|17771.4|17781.7|17777.7|17727|17723|1106
1647460500000|2022-03-16 19:55:00|17778.6|17774.6|17806.7|17802.7|17812.9|17808.9|17753.6|17749.6|1437
1647460800000|2022-03-16 20:00:00|17803.6|17799.6|17737.9|17733.9|17803.6|17799.6|17737.9|17733.9|893
1647461100000|2022-03-16 20:05:00|17734.8|17730.8|17769.2|17765.2|17772.3|17768.3|17734.8|17730.8|539
1647461400000|2022-03-16 20:10:00|17770.8|17766.8|17769.2|17765.2|17778.6|17774.6|17756.7|17752.7|597
1647461700000|2022-03-16 20:15:00|17770.8|17766.8|17787.9|17783.9|17787.9|17783.9|17747.3|17743.3|449
1647462000000|2022-03-16 20:20:00|17786.4|17782.4|17766.1|17762.1|17791.1|17787.1|17766.1|17762.1|369
1647462300000|2022-03-16 20:25:00|17769.2|17765.2|17769.2|17765.2|17787.9|17783.9|17766.1|17762.1|671
1647462600000|2022-03-16 20:30:00|17770.8|17766.8|17756.7|17752.7|17773.9|17769.9|17744.2|17740.2|335
1647462900000|2022-03-16 20:35:00|17753.6|17749.6|17750.4|17746.4|17761.4|17757.4|17744.2|17740.2|269
1647463200000|2022-03-16 20:40:00|17744.2|17740.2|17708.3|17704.3|17744.2|17740.2|17706.7|17702.7|295
1647463500000|2022-03-16 20:45:00|17709.8|17705.8|17716.1|17712.1|17725.4|17721.4|17695.8|17691.8|481
1647463800000|2022-03-16 20:50:00|17714.5|17710.5|17709.8|17705.8|17716.1|17712.1|17708.3|17704.3|245
1647464100000|2022-03-16 20:55:00|17711.4|17707.4|17728.6|17724.6|17731.7|17727.7|17709.8|17705.8|189
1647468000000|2022-03-16 22:00:00|17733.3|17729.3|17727|17723|17742.6|17738.6|17719.2|17715.2|48
1647468300000|2022-03-16 22:05:00|17728.6|17724.6|17730.1|17726.1|17730.1|17726.1|17725.4|17721.4|15
1647468600000|2022-03-16 22:10:00|17728.6|17724.6|17734.8|17730.8|17736.4|17732.4|17728.6|17724.6|26
1647468900000|2022-03-16 22:15:00|17733.3|17729.3|17733.3|17729.3|17741.1|17737.1|17731.7|17727.7|21
1647469200000|2022-03-16 22:20:00|17731.7|17727.7|17727|17723|17734.8|17730.8|17720.8|17716.8|28
1647469500000|2022-03-16 22:25:00|17725.4|17721.4|17711.4|17707.4|17725.4|17721.4|17711.4|17707.4|6
1647469800000|2022-03-16 22:30:00|17712.9|17708.9|17711.4|17707.4|17722.3|17718.3|17709.8|17705.8|19
1647470100000|2022-03-16 22:35:00|17709.8|17705.8|17723.9|17719.9|17725.4|17721.4|17709.8|17705.8|32
1647470400000|2022-03-16 22:40:00|17722.3|17718.3|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|15
1647470700000|2022-03-16 22:45:00|17714.5|17710.5|17717.6|17713.6|17720.8|17716.8|17712.9|17708.9|19
1647471000000|2022-03-16 22:50:00|17719.2|17715.2|17720.8|17716.8|17722.3|17718.3|17716.1|17712.1|14
1647471300000|2022-03-16 22:55:00|17722.3|17718.3|17720.8|17716.8|17723.9|17719.9|17717.6|17713.6|43
1647471600000|2022-03-16 23:00:00|17719.2|17715.2|17728.6|17724.6|17728.6|17724.6|17719.2|17715.2|28
1647471900000|2022-03-16 23:05:00|17727|17723|17720.8|17716.8|17727|17723|17719.2|17715.2|16
1647472200000|2022-03-16 23:10:00|17722.3|17718.3|17717.6|17713.6|17723.9|17719.9|17716.1|17712.1|44
1647472500000|2022-03-16 23:15:00|17716.1|17712.1|17717.6|17713.6|17720.8|17716.8|17712.9|17708.9|33
1647472800000|2022-03-16 23:20:00|17719.2|17715.2|17727|17723|17727|17723|17719.2|17715.2|23
1647473100000|2022-03-16 23:25:00|17728.6|17724.6|17734.8|17730.8|17734.8|17730.8|17725.4|17721.4|36
1647473400000|2022-03-16 23:30:00|17733.3|17729.3|17727|17723|17733.3|17729.3|17727|17723|11
1647473700000|2022-03-16 23:35:00|17723.9|17719.9|17736.4|17732.4|17736.4|17732.4|17723.9|17719.9|19
1647474000000|2022-03-16 23:40:00|17734.8|17730.8|17730.1|17726.1|17736.4|17732.4|17730.1|17726.1|13
1647474300000|2022-03-16 23:45:00|17728.6|17724.6|17725.4|17721.4|17730.1|17726.1|17722.3|17718.3|89
1647474600000|2022-03-16 23:50:00|17722.3|17718.3|17728.6|17724.6|17728.6|17724.6|17720.8|17716.8|35
1647474900000|2022-03-16 23:55:00|17730.1|17726.1|17727|17723|17730.1|17726.1|17722.3|17718.3|18
1647475200000|2022-03-17 00:00:00|17725.4|17721.4|17733.3|17729.3|17733.3|17729.3|17722.3|17718.3|92
1647475500000|2022-03-17 00:05:00|17731.7|17727.7|17737.9|17733.9|17737.9|17733.9|17725.4|17721.4|134
1647475800000|2022-03-17 00:10:00|17739.5|17735.5|17748.9|17744.9|17756.7|17752.7|17734.8|17730.8|110
1647476100000|2022-03-17 00:15:00|17750.4|17746.4|17745.8|17741.8|17750.4|17746.4|17742.6|17738.6|91
1647476400000|2022-03-17 00:20:00|17747.3|17743.3|17734.8|17730.8|17747.3|17743.3|17734.8|17730.8|84
1647476700000|2022-03-17 00:25:00|17736.4|17732.4|17744.2|17740.2|17744.2|17740.2|17733.3|17729.3|53
1647477000000|2022-03-17 00:30:00|17742.6|17738.6|17747.3|17743.3|17750.4|17746.4|17737.9|17733.9|36
1647477300000|2022-03-17 00:35:00|17745.8|17741.8|17759.8|17755.8|17761.4|17757.4|17744.2|17740.2|101
1647477600000|2022-03-17 00:40:00|17761.4|17757.4|17770.8|17766.8|17772.3|17768.3|17759.8|17755.8|84
1647477900000|2022-03-17 00:45:00|17769.2|17765.2|17784.8|17780.8|17787.9|17783.9|17764.5|17760.5|90
1647478200000|2022-03-17 00:50:00|17787.9|17783.9|17814.5|17810.5|17820.8|17816.8|17769.2|17765.2|378
1647478500000|2022-03-17 00:55:00|17812.9|17808.9|17833.3|17829.3|17834.8|17830.8|17803.6|17799.6|286
1647478800000|2022-03-17 01:00:00|17831.7|17827.7|17814.5|17810.5|17831.7|17827.7|17812.9|17808.9|96
1647479100000|2022-03-17 01:05:00|17812.9|17808.9|17802|17798|17812.9|17808.9|17798.9|17794.9|54
1647479400000|2022-03-17 01:10:00|17800.4|17796.4|17792.6|17788.6|17805.1|17801.1|17791.1|17787.1|36
1647479700000|2022-03-17 01:15:00|17791.1|17787.1|17798.9|17794.9|17809.8|17805.8|17784.8|17780.8|185
1647480000000|2022-03-17 01:20:00|17797.3|17793.3|17817.6|17813.6|17819.2|17815.2|17794.2|17790.2|99
1647480300000|2022-03-17 01:25:00|17819.2|17815.2|17837.9|17833.9|17839.5|17835.5|17814.5|17810.5|189
1647480600000|2022-03-17 01:30:00|17839.5|17835.5|17834.8|17830.8|17844.2|17840.2|17831.7|17827.7|147
1647480900000|2022-03-17 01:35:00|17836.4|17832.4|17867.6|17863.6|17869.2|17865.2|17834.8|17830.8|141
1647481200000|2022-03-17 01:40:00|17866.1|17862.1|17848.9|17844.9|17867.6|17863.6|17847.3|17843.3|53
1647481500000|2022-03-17 01:45:00|17847.3|17843.3|17844.2|17840.2|17848.9|17844.9|17837.9|17833.9|54
1647481800000|2022-03-17 01:50:00|17842.6|17838.6|17834.8|17830.8|17847.3|17843.3|17831.7|17827.7|63
1647482100000|2022-03-17 01:55:00|17833.3|17829.3|17848.9|17844.9|17850.4|17846.4|17825.4|17821.4|100
1647482400000|2022-03-17 02:00:00|17847.3|17843.3|17848.9|17844.9|17853.6|17849.6|17841.1|17837.1|60
1647482700000|2022-03-17 02:05:00|17850.4|17846.4|17842.6|17838.6|17850.4|17846.4|17837.9|17833.9|86
1647483000000|2022-03-17 02:10:00|17841.1|17837.1|17820.8|17816.8|17841.1|17837.1|17819.2|17815.2|106
1647483300000|2022-03-17 02:15:00|17822.3|17818.3|17831.7|17827.7|17831.7|17827.7|17822.3|17818.3|48
1647483600000|2022-03-17 02:20:00|17828.6|17824.6|17825.4|17821.4|17834.8|17830.8|17820.8|17816.8|32
1647483900000|2022-03-17 02:25:00|17822.3|17818.3|17819.2|17815.2|17828.6|17824.6|17819.2|17815.2|41
1647484200000|2022-03-17 02:30:00|17816.1|17812.1|17839.5|17835.5|17841.1|17837.1|17808.3|17804.3|156
1647484500000|2022-03-17 02:35:00|17841.1|17837.1|17856.7|17852.7|17858.3|17854.3|17841.1|17837.1|94
1647484800000|2022-03-17 02:40:00|17855.1|17851.1|17859.8|17855.8|17864.5|17860.5|17853.6|17849.6|39
1647485100000|2022-03-17 02:45:00|17861.4|17857.4|17875.4|17871.4|17878.6|17874.6|17858.3|17854.3|149
1647485400000|2022-03-17 02:50:00|17873.9|17869.9|17900.4|17896.4|17906.7|17902.7|17872.3|17868.3|315
1647485700000|2022-03-17 02:55:00|17903.6|17899.6|17891.1|17887.1|17903.6|17899.6|17875.4|17871.4|197
1647486000000|2022-03-17 03:00:00|17895.8|17891.8|17900.4|17896.4|17905.1|17901.1|17889.5|17885.5|151
1647486300000|2022-03-17 03:05:00|17898.9|17894.9|17889.5|17885.5|17903.6|17899.6|17881.7|17877.7|163
1647486600000|2022-03-17 03:10:00|17887.9|17883.9|17891.1|17887.1|17894.2|17890.2|17884.8|17880.8|42
1647486900000|2022-03-17 03:15:00|17897.3|17893.3|17925.4|17921.4|17925.4|17921.4|17897.3|17893.3|149
1647487200000|2022-03-17 03:20:00|17927|17923|17906.7|17902.7|17944.2|17940.2|17903.6|17899.6|331
1647487500000|2022-03-17 03:25:00|17908.3|17904.3|17902|17898|17908.3|17904.3|17891.1|17887.1|223
1647487800000|2022-03-17 03:30:00|17900.4|17896.4|17878.6|17874.6|17905.1|17901.1|17878.6|17874.6|68
1647488100000|2022-03-17 03:35:00|17877|17873|17877|17873|17894.2|17890.2|17877|17873|144
1647488400000|2022-03-17 03:40:00|17878.6|17874.6|17895.8|17891.8|17902|17898|17875.4|17871.4|101
1647488700000|2022-03-17 03:45:00|17897.3|17893.3|17900.4|17896.4|17928.6|17924.6|17892.6|17888.6|95
1647489000000|2022-03-17 03:50:00|17898.9|17894.9|17891.1|17887.1|17903.6|17899.6|17889.5|17885.5|71
1647489300000|2022-03-17 03:55:00|17887.9|17883.9|17891.1|17887.1|17897.3|17893.3|17886.4|17882.4|55
1647489600000|2022-03-17 04:00:00|17894.2|17890.2|17894.2|17890.2|17897.3|17893.3|17887.9|17883.9|70
1647489900000|2022-03-17 04:05:00|17897.3|17893.3|17886.4|17882.4|17897.3|17893.3|17884.8|17880.8|17
1647490200000|2022-03-17 04:10:00|17887.9|17883.9|17877|17873|17887.9|17883.9|17872.3|17868.3|57
1647490500000|2022-03-17 04:15:00|17875.4|17871.4|17873.9|17869.9|17878.6|17874.6|17864.5|17860.5|54
1647490800000|2022-03-17 04:20:00|17872.3|17868.3|17875.4|17871.4|17877|17873|17869.2|17865.2|23
1647491100000|2022-03-17 04:25:00|17877|17873|17870.8|17866.8|17878.6|17874.6|17870.8|17866.8|39
1647491400000|2022-03-17 04:30:00|17872.3|17868.3|17875.4|17871.4|17877|17873|17866.1|17862.1|35
1647491700000|2022-03-17 04:35:00|17873.9|17869.9|17872.3|17868.3|17875.4|17871.4|17867.6|17863.6|33
1647492000000|2022-03-17 04:40:00|17870.8|17866.8|17862.9|17858.9|17872.3|17868.3|17862.9|17858.9|34
1647492300000|2022-03-17 04:45:00|17864.5|17860.5|17881.7|17877.7|17881.7|17877.7|17864.5|17860.5|50
1647492600000|2022-03-17 04:50:00|17878.6|17874.6|17897.3|17893.3|17897.3|17893.3|17878.6|17874.6|84
1647492900000|2022-03-17 04:55:00|17902|17898|17891.1|17887.1|17911.4|17907.4|17891.1|17887.1|80
1647493200000|2022-03-17 05:00:00|17887.9|17883.9|17877|17873|17891.1|17887.1|17875.4|17871.4|75
1647493500000|2022-03-17 05:05:00|17875.4|17871.4|17866.1|17862.1|17878.6|17874.6|17866.1|17862.1|42
1647493800000|2022-03-17 05:10:00|17869.2|17865.2|17869.2|17865.2|17870.8|17866.8|17862.9|17858.9|53
1647494100000|2022-03-17 05:15:00|17870.8|17866.8|17869.2|17865.2|17875.4|17871.4|17866.1|17862.1|52
1647494400000|2022-03-17 05:20:00|17867.6|17863.6|17877|17873|17878.6|17874.6|17866.1|17862.1|66
1647494700000|2022-03-17 05:25:00|17878.6|17874.6|17875.4|17871.4|17878.6|17874.6|17869.2|17865.2|26
1647495000000|2022-03-17 05:30:00|17873.9|17869.9|17862.9|17858.9|17875.4|17871.4|17862.9|17858.9|72
1647495300000|2022-03-17 05:35:00|17864.5|17860.5|17866.1|17862.1|17866.1|17862.1|17861.4|17857.4|61
1647495600000|2022-03-17 05:40:00|17864.5|17860.5|17856.7|17852.7|17864.5|17860.5|17853.6|17849.6|66
1647495900000|2022-03-17 05:45:00|17855.1|17851.1|17856.7|17852.7|17859.8|17855.8|17853.6|17849.6|62
1647496200000|2022-03-17 05:50:00|17853.6|17849.6|17866.1|17862.1|17869.2|17865.2|17853.6|17849.6|127
1647496500000|2022-03-17 05:55:00|17864.5|17860.5|17891.1|17887.1|17891.1|17887.1|17862.9|17858.9|234
1647496800000|2022-03-17 06:00:00|17892.6|17888.6|17873.9|17869.9|17892.6|17888.6|17872.3|17868.3|77
1647497100000|2022-03-17 06:05:00|17872.3|17868.3|17864.5|17860.5|17872.3|17868.3|17864.5|17860.5|45
1647497400000|2022-03-17 06:10:00|17866.1|17862.1|17866.1|17862.1|17878.6|17874.6|17864.5|17860.5|117
1647497700000|2022-03-17 06:15:00|17862.9|17858.9|17850.4|17846.4|17869.2|17865.2|17850.4|17846.4|62
1647498000000|2022-03-17 06:20:00|17852|17848|17853.6|17849.6|17859.8|17855.8|17831.7|17827.7|144
1647498300000|2022-03-17 06:25:00|17855.1|17851.1|17858.3|17854.3|17866.1|17862.1|17853.6|17849.6|52
1647498600000|2022-03-17 06:30:00|17856.7|17852.7|17877|17873|17881.7|17877.7|17856.7|17852.7|95
1647498900000|2022-03-17 06:35:00|17875.4|17871.4|17862.9|17858.9|17877|17873|17859.8|17855.8|86
1647499200000|2022-03-17 06:40:00|17864.5|17860.5|17856.7|17852.7|17864.5|17860.5|17850.4|17846.4|81
1647499500000|2022-03-17 06:45:00|17858.3|17854.3|17848.9|17844.9|17869.2|17865.2|17847.3|17843.3|50
1647499800000|2022-03-17 06:50:00|17850.4|17846.4|17837.9|17833.9|17852|17848|17828.6|17824.6|118
1647500100000|2022-03-17 06:55:00|17839.5|17835.5|17839.5|17835.5|17852|17848|17822.3|17818.3|127
1647500400000|2022-03-17 07:00:00|17841.1|17837.1|17797.3|17793.3|17841.1|17837.1|17784.8|17780.8|266
1647500700000|2022-03-17 07:05:00|17798.9|17794.9|17794.2|17790.2|17806.7|17802.7|17777|17773|139
1647501000000|2022-03-17 07:10:00|17795.8|17791.8|17794.2|17790.2|17803.6|17799.6|17787.9|17783.9|147
1647501300000|2022-03-17 07:15:00|17792.6|17788.6|17797.3|17793.3|17803.6|17799.6|17784.8|17780.8|150
1647501600000|2022-03-17 07:20:00|17795.8|17791.8|17800.4|17796.4|17803.6|17799.6|17781.7|17777.7|140
1647501900000|2022-03-17 07:25:00|17802|17798|17816.1|17812.1|17822.3|17818.3|17797.3|17793.3|157
1647502200000|2022-03-17 07:30:00|17819.2|17815.2|17819.2|17815.2|17825.4|17821.4|17811.4|17807.4|121
1647502500000|2022-03-17 07:35:00|17817.6|17813.6|17827|17823|17827|17823|17806.7|17802.7|111
1647502800000|2022-03-17 07:40:00|17828.6|17824.6|17809.8|17805.8|17831.7|17827.7|17806.7|17802.7|128
1647503100000|2022-03-17 07:45:00|17811.4|17807.4|17825.4|17821.4|17825.4|17821.4|17806.7|17802.7|93
1647503400000|2022-03-17 07:50:00|17823.9|17819.9|17825.4|17821.4|17834.8|17830.8|17819.2|17815.2|175
1647503700000|2022-03-17 07:55:00|17827|17823|17825.4|17821.4|17828.6|17824.6|17817.6|17813.6|158
1647504000000|2022-03-17 08:00:00|17822.3|17818.3|17817.6|17813.6|17831.7|17827.7|17812.9|17808.9|196
1647504300000|2022-03-17 08:05:00|17819.2|17815.2|17837.9|17833.9|17837.9|17833.9|17812.9|17808.9|197
1647504600000|2022-03-17 08:10:00|17839.5|17835.5|17850.4|17846.4|17853.6|17849.6|17839.5|17835.5|146
1647504900000|2022-03-17 08:15:00|17848.9|17844.9|17850.4|17846.4|17853.6|17849.6|17841.1|17837.1|166
1647505200000|2022-03-17 08:20:00|17853.6|17849.6|17841.1|17837.1|17856.7|17852.7|17841.1|17837.1|393
1647505500000|2022-03-17 08:25:00|17844.2|17840.2|17844.2|17840.2|17853.6|17849.6|17841.1|17837.1|522
1647505800000|2022-03-17 08:30:00|17841.1|17837.1|17859.8|17855.8|17859.8|17855.8|17834.8|17830.8|223
1647506100000|2022-03-17 08:35:00|17861.4|17857.4|17850.4|17846.4|17862.9|17858.9|17847.3|17843.3|232
1647506400000|2022-03-17 08:40:00|17847.3|17843.3|17856.7|17852.7|17864.5|17860.5|17847.3|17843.3|338
1647506700000|2022-03-17 08:45:00|17858.3|17854.3|17878.6|17874.6|17880.1|17876.1|17856.7|17852.7|216
1647507000000|2022-03-17 08:50:00|17880.1|17876.1|17891.1|17887.1|17894.2|17890.2|17878.6|17874.6|207
1647507300000|2022-03-17 08:55:00|17892.6|17888.6|17889.5|17885.5|17894.2|17890.2|17881.7|17877.7|184
1647507600000|2022-03-17 09:00:00|17887.9|17883.9|17897.3|17893.3|17900.4|17896.4|17884.8|17880.8|206
1647507900000|2022-03-17 09:05:00|17894.2|17890.2|17906.7|17902.7|17909.8|17905.8|17894.2|17890.2|399
1647508200000|2022-03-17 09:10:00|17908.3|17904.3|17916.1|17912.1|17916.1|17912.1|17903.6|17899.6|339
1647508500000|2022-03-17 09:15:00|17914.5|17910.5|17928.6|17924.6|17928.6|17924.6|17900.4|17896.4|499
1647508800000|2022-03-17 09:20:00|17925.4|17921.4|17937.9|17933.9|17944.2|17940.2|17925.4|17921.4|449
1647509100000|2022-03-17 09:25:00|17936.4|17932.4|17937.9|17933.9|17941.1|17937.1|17934.8|17930.8|147
1647509400000|2022-03-17 09:30:00|17939.5|17935.5|17948.9|17944.9|17953.6|17949.6|17928.6|17924.6|189
1647509700000|2022-03-17 09:35:00|17950.4|17946.4|17956.7|17952.7|17969.2|17965.2|17947.3|17943.3|238
1647510000000|2022-03-17 09:40:00|17958.3|17954.3|17967.6|17963.6|17967.6|17963.6|17934.8|17930.8|380
1647510300000|2022-03-17 09:45:00|17969.2|17965.2|17962.9|17958.9|17972.3|17968.3|17959.8|17955.8|402
1647510600000|2022-03-17 09:50:00|17966.1|17962.1|17950.4|17946.4|17969.2|17965.2|17948.9|17944.9|222
1647510900000|2022-03-17 09:55:00|17948.9|17944.9|17953.6|17949.6|17956.7|17952.7|17941.1|17937.1|159
1647511200000|2022-03-17 10:00:00|17950.4|17946.4|17994.2|17990.2|18000.4|17996.4|17950.4|17946.4|350
1647511500000|2022-03-17 10:05:00|17995.8|17991.8|17994.2|17990.2|18005.1|18001.1|17986.4|17982.4|277
1647511800000|2022-03-17 10:10:00|17997.3|17993.3|18012.9|18008.9|18012.9|18008.9|17997.3|17993.3|362
1647512100000|2022-03-17 10:15:00|18014.5|18010.5|18019.2|18015.2|18030.1|18026.1|18009.8|18005.8|390
1647512400000|2022-03-17 10:20:00|18016.1|18012.1|17997.3|17993.3|18028.6|18024.6|17994.2|17990.2|819
1647512700000|2022-03-17 10:25:00|17994.2|17990.2|17987.9|17983.9|17997.3|17993.3|17978.6|17974.6|222
1647513000000|2022-03-17 10:30:00|17984.8|17980.8|17987.9|17983.9|17991.1|17987.1|17966.1|17962.1|372
1647513300000|2022-03-17 10:35:00|17989.5|17985.5|17981.7|17977.7|17989.5|17985.5|17970.8|17966.8|301
1647513600000|2022-03-17 10:40:00|17983.3|17979.3|17991.1|17987.1|17997.3|17993.3|17950.4|17946.4|743
1647513900000|2022-03-17 10:45:00|17994.2|17990.2|17987.9|17983.9|17994.2|17990.2|17981.7|17977.7|506
1647514200000|2022-03-17 10:50:00|17989.5|17985.5|17992.6|17988.6|18016.1|18012.1|17984.8|17980.8|789
1647514500000|2022-03-17 10:55:00|17991.1|17987.1|17981.7|17977.7|17994.2|17990.2|17980.1|17976.1|298
1647514800000|2022-03-17 11:00:00|17980.1|17976.1|17956.7|17952.7|17981.7|17977.7|17953.6|17949.6|255
1647515100000|2022-03-17 11:05:00|17953.6|17949.6|17952|17948|17959.8|17955.8|17944.2|17940.2|299
1647515400000|2022-03-17 11:10:00|17953.6|17949.6|17956.7|17952.7|17959.8|17955.8|17948.9|17944.9|182
1647515700000|2022-03-17 11:15:00|17953.6|17949.6|17928.6|17924.6|17958.3|17954.3|17928.6|17924.6|481
1647516000000|2022-03-17 11:20:00|17931.7|17927.7|17939.5|17935.5|17944.2|17940.2|17925.4|17921.4|526
1647516300000|2022-03-17 11:25:00|17937.9|17933.9|17928.6|17924.6|17947.3|17943.3|17925.4|17921.4|296
1647516600000|2022-03-17 11:30:00|17922.3|17918.3|17928.6|17924.6|17947.3|17943.3|17922.3|17918.3|245
1647516900000|2022-03-17 11:35:00|17931.7|17927.7|17937.9|17933.9|17944.2|17940.2|17928.6|17924.6|280
1647517200000|2022-03-17 11:40:00|17934.8|17930.8|17919.2|17915.2|17934.8|17930.8|17916.1|17912.1|347
1647517500000|2022-03-17 11:45:00|17922.3|17918.3|17912.9|17908.9|17922.3|17918.3|17909.8|17905.8|303
1647517800000|2022-03-17 11:50:00|17909.8|17905.8|17891.1|17887.1|17916.1|17912.1|17891.1|17887.1|299
1647518100000|2022-03-17 11:55:00|17894.2|17890.2|17878.6|17874.6|17900.4|17896.4|17877|17873|366
1647518400000|2022-03-17 12:00:00|17912.9|17908.9|17883.3|17879.3|17939.5|17935.5|17861.4|17857.4|969
1647518700000|2022-03-17 12:05:00|17884.8|17880.8|17891.1|17887.1|17902|17898|17875.4|17871.4|642
1647519000000|2022-03-17 12:10:00|17894.2|17890.2|17875.4|17871.4|17900.4|17896.4|17866.1|17862.1|577
1647519300000|2022-03-17 12:15:00|17877|17873|17869.2|17865.2|17881.7|17877.7|17850.4|17846.4|773
1647519600000|2022-03-17 12:20:00|17866.1|17862.1|17806.7|17802.7|17866.1|17862.1|17794.2|17790.2|1662
1647519900000|2022-03-17 12:25:00|17808.3|17804.3|17802|17798|17814.5|17810.5|17797.3|17793.3|567
1647520200000|2022-03-17 12:30:00|17805.1|17801.1|17791.1|17787.1|17806.7|17802.7|17770.8|17766.8|932
1647520500000|2022-03-17 12:35:00|17787.9|17783.9|17784.8|17780.8|17812.9|17808.9|17783.3|17779.3|699
1647520800000|2022-03-17 12:40:00|17783.3|17779.3|17759.8|17755.8|17787.9|17783.9|17744.2|17740.2|970
1647521100000|2022-03-17 12:45:00|17762.9|17758.9|17781.7|17777.7|17794.2|17790.2|17762.9|17758.9|612
1647521400000|2022-03-17 12:50:00|17780.1|17776.1|17794.2|17790.2|17800.4|17796.4|17772.3|17768.3|590
1647521700000|2022-03-17 12:55:00|17791.1|17787.1|17791.1|17787.1|17797.3|17793.3|17778.6|17774.6|643
1647522000000|2022-03-17 13:00:00|17794.2|17790.2|17766.1|17762.1|17794.2|17790.2|17758.3|17754.3|481
1647522300000|2022-03-17 13:05:00|17769.2|17765.2|17772.3|17768.3|17777|17773|17759.8|17755.8|376
1647522600000|2022-03-17 13:10:00|17770.8|17766.8|17797.3|17793.3|17800.4|17796.4|17766.1|17762.1|526
1647522900000|2022-03-17 13:15:00|17795.8|17791.8|17778.6|17774.6|17806.7|17802.7|17775.4|17771.4|508
1647523200000|2022-03-17 13:20:00|17777|17773|17772.3|17768.3|17784.8|17780.8|17770.8|17766.8|410
1647523500000|2022-03-17 13:25:00|17775.4|17771.4|17781.7|17777.7|17787.9|17783.9|17775.4|17771.4|491
1647523800000|2022-03-17 13:30:00|17778.6|17774.6|17759.8|17755.8|17787.9|17783.9|17747.3|17743.3|679
1647524100000|2022-03-17 13:35:00|17756.7|17752.7|17737.9|17733.9|17766.1|17762.1|17737.9|17733.9|503
1647524400000|2022-03-17 13:40:00|17741.1|17737.1|17731.7|17727.7|17741.1|17737.1|17728.6|17724.6|665
1647524700000|2022-03-17 13:45:00|17728.6|17724.6|17719.2|17715.2|17731.7|17727.7|17706.7|17702.7|884
1647525000000|2022-03-17 13:50:00|17717.6|17713.6|17678.6|17674.6|17719.2|17715.2|17678.6|17674.6|938
1647525300000|2022-03-17 13:55:00|17675.4|17671.4|17678.6|17674.6|17681.7|17677.7|17659.8|17655.8|996
1647525600000|2022-03-17 14:00:00|17675.4|17671.4|17697.3|17693.3|17697.3|17693.3|17672.3|17668.3|744
1647525900000|2022-03-17 14:05:00|17694.2|17690.2|17700.4|17696.4|17703.6|17699.6|17691.1|17687.1|575
1647526200000|2022-03-17 14:10:00|17697.3|17693.3|17734.8|17730.8|17741.1|17737.1|17687.9|17683.9|976
1647526500000|2022-03-17 14:15:00|17731.7|17727.7|17725.4|17721.4|17755.1|17751.1|17725.4|17721.4|1081
1647526800000|2022-03-17 14:20:00|17728.6|17724.6|17753.6|17749.6|17753.6|17749.6|17716.1|17712.1|769
1647527100000|2022-03-17 14:25:00|17752|17748|17772.3|17768.3|17794.2|17790.2|17744.2|17740.2|1181
1647527400000|2022-03-17 14:30:00|17769.2|17765.2|17778.6|17774.6|17784.8|17780.8|17744.2|17740.2|1042
1647527700000|2022-03-17 14:35:00|17780.1|17776.1|17780.1|17776.1|17784.8|17780.8|17766.1|17762.1|966
1647528000000|2022-03-17 14:40:00|17778.6|17774.6|17756.7|17752.7|17786.4|17782.4|17756.7|17752.7|681
1647528300000|2022-03-17 14:45:00|17758.3|17754.3|17800.4|17796.4|17803.6|17799.6|17750.4|17746.4|1351
1647528600000|2022-03-17 14:50:00|17798.9|17794.9|17828.6|17824.6|17828.6|17824.6|17794.2|17790.2|1065
1647528900000|2022-03-17 14:55:00|17825.4|17821.4|17822.3|17818.3|17837.9|17833.9|17822.3|17818.3|1026
1647529200000|2022-03-17 15:00:00|17820.8|17816.8|17850.4|17846.4|17853.6|17849.6|17819.2|17815.2|675
1647529500000|2022-03-17 15:05:00|17852|17848|17825.4|17821.4|17853.6|17849.6|17825.4|17821.4|655
1647529800000|2022-03-17 15:10:00|17828.6|17824.6|17831.7|17827.7|17831.7|17827.7|17816.1|17812.1|740
1647530100000|2022-03-17 15:15:00|17836.4|17832.4|17834.8|17830.8|17841.1|17837.1|17831.7|17827.7|439
1647530400000|2022-03-17 15:20:00|17833.3|17829.3|17819.2|17815.2|17834.8|17830.8|17816.1|17812.1|486
1647530700000|2022-03-17 15:25:00|17820.8|17816.8|17803.6|17799.6|17828.6|17824.6|17800.4|17796.4|935
1647531000000|2022-03-17 15:30:00|17806.7|17802.7|17769.2|17765.2|17819.2|17815.2|17769.2|17765.2|732
1647531300000|2022-03-17 15:35:00|17772.3|17768.3|17741.1|17737.1|17775.4|17771.4|17741.1|17737.1|568
1647531600000|2022-03-17 15:40:00|17737.9|17733.9|17737.9|17733.9|17744.2|17740.2|17725.4|17721.4|553
1647531900000|2022-03-17 15:45:00|17741.1|17737.1|17728.6|17724.6|17741.1|17737.1|17725.4|17721.4|433
1647532200000|2022-03-17 15:50:00|17727|17723|17716.1|17712.1|17734.8|17730.8|17709.8|17705.8|464
1647532500000|2022-03-17 15:55:00|17712.9|17708.9|17725.4|17721.4|17733.3|17729.3|17712.9|17708.9|640
1647532800000|2022-03-17 16:00:00|17728.6|17724.6|17719.2|17715.2|17737.9|17733.9|17719.2|17715.2|557
1647533100000|2022-03-17 16:05:00|17720.8|17716.8|17709.8|17705.8|17722.3|17718.3|17703.6|17699.6|553
1647533400000|2022-03-17 16:10:00|17706.7|17702.7|17728.6|17724.6|17741.1|17737.1|17706.7|17702.7|725
1647533700000|2022-03-17 16:15:00|17727|17723|17747.3|17743.3|17750.4|17746.4|17727|17723|565
1647534000000|2022-03-17 16:20:00|17744.2|17740.2|17769.2|17765.2|17770.8|17766.8|17741.1|17737.1|867
1647534300000|2022-03-17 16:25:00|17766.1|17762.1|17756.7|17752.7|17766.1|17762.1|17756.7|17752.7|295
1647534600000|2022-03-17 16:30:00|17759.8|17755.8|17762.9|17758.9|17766.1|17762.1|17756.7|17752.7|620
1647534900000|2022-03-17 16:35:00|17761.4|17757.4|17750.4|17746.4|17766.1|17762.1|17747.3|17743.3|202
1647535200000|2022-03-17 16:40:00|17753.6|17749.6|17759.8|17755.8|17762.9|17758.9|17744.2|17740.2|407
1647535500000|2022-03-17 16:45:00|17756.7|17752.7|17737.9|17733.9|17756.7|17752.7|17734.8|17730.8|330
1647535800000|2022-03-17 16:50:00|17739.5|17735.5|17742.6|17738.6|17744.2|17740.2|17734.8|17730.8|204
1647536100000|2022-03-17 16:55:00|17744.2|17740.2|17753.6|17749.6|17759.8|17755.8|17741.1|17737.1|174
1647536400000|2022-03-17 17:00:00|17750.4|17746.4|17741.1|17737.1|17752|17748|17734.8|17730.8|380
1647536700000|2022-03-17 17:05:00|17739.5|17735.5|17734.8|17730.8|17744.2|17740.2|17734.8|17730.8|220
1647537000000|2022-03-17 17:10:00|17733.3|17729.3|17734.8|17730.8|17737.9|17733.9|17731.7|17727.7|249
1647537300000|2022-03-17 17:15:00|17731.7|17727.7|17712.9|17708.9|17731.7|17727.7|17712.9|17708.9|338
1647537600000|2022-03-17 17:20:00|17716.1|17712.1|17728.6|17724.6|17731.7|17727.7|17712.9|17708.9|235
1647537900000|2022-03-17 17:25:00|17737.9|17733.9|17722.3|17718.3|17744.2|17740.2|17720.8|17716.8|286
1647538200000|2022-03-17 17:30:00|17723.9|17719.9|17720.8|17716.8|17731.7|17727.7|17720.8|17716.8|284
1647538500000|2022-03-17 17:35:00|17722.3|17718.3|17719.2|17715.2|17725.4|17721.4|17716.1|17712.1|328
1647538800000|2022-03-17 17:40:00|17720.8|17716.8|17719.2|17715.2|17725.4|17721.4|17712.9|17708.9|305
1647539100000|2022-03-17 17:45:00|17722.3|17718.3|17722.3|17718.3|17725.4|17721.4|17716.1|17712.1|258
1647539400000|2022-03-17 17:50:00|17719.2|17715.2|17725.4|17721.4|17728.6|17724.6|17716.1|17712.1|220
1647539700000|2022-03-17 17:55:00|17722.3|17718.3|17734.8|17730.8|17734.8|17730.8|17722.3|17718.3|245
1647540000000|2022-03-17 18:00:00|17731.7|17727.7|17728.6|17724.6|17731.7|17727.7|17725.4|17721.4|291
1647540300000|2022-03-17 18:05:00|17725.4|17721.4|17711.4|17707.4|17725.4|17721.4|17709.8|17705.8|298
1647540600000|2022-03-17 18:10:00|17709.8|17705.8|17706.7|17702.7|17714.5|17710.5|17706.7|17702.7|155
1647540900000|2022-03-17 18:15:00|17703.6|17699.6|17687.9|17683.9|17703.6|17699.6|17681.7|17677.7|639
1647541200000|2022-03-17 18:20:00|17684.8|17680.8|17672.3|17668.3|17687.9|17683.9|17670.8|17666.8|324
1647541500000|2022-03-17 18:25:00|17675.4|17671.4|17675.4|17671.4|17681.7|17677.7|17662.9|17658.9|394
1647541800000|2022-03-17 18:30:00|17677|17673|17656.7|17652.7|17677|17673|17644.2|17640.2|693
1647542100000|2022-03-17 18:35:00|17655.1|17651.1|17650.4|17646.4|17656.7|17652.7|17647.3|17643.3|294
1647542400000|2022-03-17 18:40:00|17652|17648|17650.4|17646.4|17656.7|17652.7|17644.2|17640.2|492
1647542700000|2022-03-17 18:45:00|17653.6|17649.6|17637.9|17633.9|17656.7|17652.7|17631.7|17627.7|767
1647543000000|2022-03-17 18:50:00|17634.8|17630.8|17637.9|17633.9|17647.3|17643.3|17619.2|17615.2|709
1647543300000|2022-03-17 18:55:00|17641.1|17637.1|17616.1|17612.1|17644.2|17640.2|17609.8|17605.8|979
1647543600000|2022-03-17 19:00:00|17614.5|17610.5|17609.8|17605.8|17625.4|17621.4|17608.3|17604.3|755
1647543900000|2022-03-17 19:05:00|17612.9|17608.9|17616.1|17612.1|17622.3|17618.3|17606.7|17602.7|293
1647544200000|2022-03-17 19:10:00|17619.2|17615.2|17595.8|17591.8|17622.3|17618.3|17587.9|17583.9|540
1647544500000|2022-03-17 19:15:00|17597.3|17593.3|17603.6|17599.6|17616.1|17612.1|17594.2|17590.2|474
1647544800000|2022-03-17 19:20:00|17605.1|17601.1|17591.1|17587.1|17605.1|17601.1|17587.9|17583.9|306
1647545100000|2022-03-17 19:25:00|17584.8|17580.8|17578.6|17574.6|17591.1|17587.1|17578.6|17574.6|552
1647545400000|2022-03-17 19:30:00|17575.4|17571.4|17566.1|17562.1|17578.6|17574.6|17562.9|17558.9|678
1647545700000|2022-03-17 19:35:00|17564.5|17560.5|17572.3|17568.3|17572.3|17568.3|17556.7|17552.7|452
1647546000000|2022-03-17 19:40:00|17569.2|17565.2|17591.1|17587.1|17594.2|17590.2|17569.2|17565.2|591
1647546300000|2022-03-17 19:45:00|17587.9|17583.9|17608.3|17604.3|17608.3|17604.3|17581.7|17577.7|682
1647546600000|2022-03-17 19:50:00|17609.8|17605.8|17628.6|17624.6|17641.1|17637.1|17606.7|17602.7|1218
1647546900000|2022-03-17 19:55:00|17631.7|17627.7|17647.3|17643.3|17659.8|17655.8|17619.2|17615.2|4650
1647547200000|2022-03-17 20:00:00|17650.4|17646.4|17595.8|17591.8|17656.7|17652.7|17591.1|17587.1|1606
1647547500000|2022-03-17 20:05:00|17597.3|17593.3|17603.6|17599.6|17603.6|17599.6|17591.1|17587.1|259
1647547800000|2022-03-17 20:10:00|17606.7|17602.7|17620.8|17616.8|17622.3|17618.3|17603.6|17599.6|274
1647548100000|2022-03-17 20:15:00|17619.2|17615.2|17617.6|17613.6|17625.4|17621.4|17616.1|17612.1|139
1647548400000|2022-03-17 20:20:00|17619.2|17615.2|17616.1|17612.1|17619.2|17615.2|17609.8|17605.8|129
1647548700000|2022-03-17 20:25:00|17619.2|17615.2|17619.2|17615.2|17622.3|17618.3|17603.6|17599.6|557
1647549000000|2022-03-17 20:30:00|17620.8|17616.8|17678.6|17674.6|17678.6|17674.6|17619.2|17615.2|825
1647549300000|2022-03-17 20:35:00|17675.4|17671.4|17677|17673|17684.8|17680.8|17672.3|17668.3|733
1647549600000|2022-03-17 20:40:00|17675.4|17671.4|17692.6|17688.6|17692.6|17688.6|17675.4|17671.4|471
1647549900000|2022-03-17 20:45:00|17694.2|17690.2|17653.6|17649.6|17706.7|17702.7|17653.6|17649.6|653
1647550200000|2022-03-17 20:50:00|17650.4|17646.4|17658.3|17654.3|17666.1|17662.1|17647.3|17643.3|292
1647550500000|2022-03-17 20:55:00|17656.7|17652.7|17658.3|17654.3|17662.9|17658.9|17653.6|17649.6|225
1647554400000|2022-03-17 22:00:00|17670.8|17666.8|17712.9|17708.9|17717.6|17713.6|17667.6|17663.6|202
1647554700000|2022-03-17 22:05:00|17714.5|17710.5|17708.3|17704.3|17714.5|17710.5|17705.1|17701.1|21
1647555000000|2022-03-17 22:10:00|17705.1|17701.1|17705.1|17701.1|17706.7|17702.7|17702|17698|18
1647555300000|2022-03-17 22:15:00|17706.7|17702.7|17708.3|17704.3|17712.9|17708.9|17705.1|17701.1|50
1647555600000|2022-03-17 22:20:00|17709.8|17705.8|17711.4|17707.4|17711.4|17707.4|17705.1|17701.1|30
1647555900000|2022-03-17 22:25:00|17706.7|17702.7|17709.8|17705.8|17711.4|17707.4|17705.1|17701.1|16
1647556200000|2022-03-17 22:30:00|17711.4|17707.4|17708.3|17704.3|17714.5|17710.5|17706.7|17702.7|23
1647556500000|2022-03-17 22:35:00|17706.7|17702.7|17695.8|17691.8|17706.7|17702.7|17694.2|17690.2|48
1647556800000|2022-03-17 22:40:00|17692.6|17688.6|17692.6|17688.6|17692.6|17688.6|17689.5|17685.5|6
1647557100000|2022-03-17 22:45:00|17694.2|17690.2|17698.9|17694.9|17700.4|17696.4|17694.2|17690.2|18
1647557400000|2022-03-17 22:50:00|17700.4|17696.4|17708.3|17704.3|17708.3|17704.3|17700.4|17696.4|13
1647557700000|2022-03-17 22:55:00|17706.7|17702.7|17689.5|17685.5|17706.7|17702.7|17687.9|17683.9|24
1647558000000|2022-03-17 23:00:00|17691.1|17687.1|17698.9|17694.9|17700.4|17696.4|17691.1|17687.1|30
1647558300000|2022-03-17 23:05:00|17700.4|17696.4|17695.8|17691.8|17700.4|17696.4|17695.8|17691.8|2
1647558600000|2022-03-17 23:10:00|17697.3|17693.3|17705.1|17701.1|17717.6|17713.6|17697.3|17693.3|36
1647558900000|2022-03-17 23:15:00|17706.7|17702.7|17689.5|17685.5|17706.7|17702.7|17687.9|17683.9|46
1647559200000|2022-03-17 23:20:00|17686.4|17682.4|17695.8|17691.8|17695.8|17691.8|17684.8|17680.8|33
1647559500000|2022-03-17 23:25:00|17697.3|17693.3|17689.5|17685.5|17702|17698|17687.9|17683.9|17
1647559800000|2022-03-17 23:30:00|17691.1|17687.1|17691.1|17687.1|17695.8|17691.8|17689.5|17685.5|12
1647560100000|2022-03-17 23:35:00|17692.6|17688.6|17686.4|17682.4|17695.8|17691.8|17686.4|17682.4|23
1647560400000|2022-03-17 23:40:00|17684.8|17680.8|17697.3|17693.3|17700.4|17696.4|17684.8|17680.8|25
1647560700000|2022-03-17 23:45:00|17695.8|17691.8|17691.1|17687.1|17698.9|17694.9|17689.5|17685.5|21
1647561000000|2022-03-17 23:50:00|17694.2|17690.2|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|23
1647561300000|2022-03-17 23:55:00|17694.2|17690.2|17712.9|17708.9|17712.9|17708.9|17692.6|17688.6|42
1647561600000|2022-03-18 00:00:00|17714.5|17710.5|17717.6|17713.6|17722.3|17718.3|17705.1|17701.1|116
1647561900000|2022-03-18 00:05:00|17716.1|17712.1|17703.6|17699.6|17716.1|17712.1|17697.3|17693.3|123
1647562200000|2022-03-18 00:10:00|17702|17698|17712.9|17708.9|17725.4|17721.4|17702|17698|200
1647562500000|2022-03-18 00:15:00|17711.4|17707.4|17717.6|17713.6|17722.3|17718.3|17711.4|17707.4|86
1647562800000|2022-03-18 00:20:00|17716.1|17712.1|17700.4|17696.4|17719.2|17715.2|17698.9|17694.9|171
1647563100000|2022-03-18 00:25:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17687.9|17683.9|87
1647563400000|2022-03-18 00:30:00|17691.1|17687.1|17672.3|17668.3|17691.1|17687.1|17669.2|17665.2|79
1647563700000|2022-03-18 00:35:00|17673.9|17669.9|17659.8|17655.8|17675.4|17671.4|17653.6|17649.6|112
1647564000000|2022-03-18 00:40:00|17661.4|17657.4|17669.2|17665.2|17669.2|17665.2|17653.6|17649.6|75
1647564300000|2022-03-18 00:45:00|17667.6|17663.6|17677|17673|17681.7|17677.7|17667.6|17663.6|66
1647564600000|2022-03-18 00:50:00|17678.6|17674.6|17670.8|17666.8|17678.6|17674.6|17669.2|17665.2|30
1647564900000|2022-03-18 00:55:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17653.6|17649.6|50
1647565200000|2022-03-18 01:00:00|17662.9|17658.9|17648.9|17644.9|17662.9|17658.9|17636.4|17632.4|105
1647565500000|2022-03-18 01:05:00|17650.4|17646.4|17636.4|17632.4|17653.6|17649.6|17631.7|17627.7|101
1647565800000|2022-03-18 01:10:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17631.7|17627.7|38
1647566100000|2022-03-18 01:15:00|17639.5|17635.5|17648.9|17644.9|17650.4|17646.4|17636.4|17632.4|61
1647566400000|2022-03-18 01:20:00|17647.3|17643.3|17652|17648|17658.3|17654.3|17647.3|17643.3|113
1647566700000|2022-03-18 01:25:00|17650.4|17646.4|17647.3|17643.3|17652|17648|17644.2|17640.2|35
1647567000000|2022-03-18 01:30:00|17645.8|17641.8|17631.7|17627.7|17647.3|17643.3|17628.6|17624.6|89
1647567300000|2022-03-18 01:35:00|17630.1|17626.1|17625.4|17621.4|17630.1|17626.1|17612.9|17608.9|95
1647567600000|2022-03-18 01:40:00|17627|17623|17619.2|17615.2|17627|17623|17616.1|17612.1|36
1647567900000|2022-03-18 01:45:00|17617.6|17613.6|17625.4|17621.4|17634.8|17630.8|17616.1|17612.1|53
1647568200000|2022-03-18 01:50:00|17628.6|17624.6|17630.1|17626.1|17634.8|17630.8|17627|17623|62
1647568500000|2022-03-18 01:55:00|17631.7|17627.7|17653.6|17649.6|17653.6|17649.6|17628.6|17624.6|103
1647568800000|2022-03-18 02:00:00|17652|17648|17659.8|17655.8|17659.8|17655.8|17647.3|17643.3|49
1647569100000|2022-03-18 02:05:00|17658.3|17654.3|17669.2|17665.2|17675.4|17671.4|17653.6|17649.6|199
1647569400000|2022-03-18 02:10:00|17667.6|17663.6|17667.6|17663.6|17670.8|17666.8|17656.7|17652.7|33
1647569700000|2022-03-18 02:15:00|17669.2|17665.2|17655.1|17651.1|17669.2|17665.2|17655.1|17651.1|23
1647570000000|2022-03-18 02:20:00|17653.6|17649.6|17644.2|17640.2|17658.3|17654.3|17641.1|17637.1|59
1647570300000|2022-03-18 02:25:00|17642.6|17638.6|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|30
1647570600000|2022-03-18 02:30:00|17642.6|17638.6|17633.3|17629.3|17644.2|17640.2|17631.7|17627.7|114
1647570900000|2022-03-18 02:35:00|17634.8|17630.8|17633.3|17629.3|17634.8|17630.8|17628.6|17624.6|15
1647571200000|2022-03-18 02:40:00|17631.7|17627.7|17630.1|17626.1|17633.3|17629.3|17628.6|17624.6|10
1647571500000|2022-03-18 02:45:00|17628.6|17624.6|17633.3|17629.3|17633.3|17629.3|17622.3|17618.3|25
1647571800000|2022-03-18 02:50:00|17631.7|17627.7|17636.4|17632.4|17636.4|17632.4|17628.6|17624.6|22
1647572100000|2022-03-18 02:55:00|17637.9|17633.9|17648.9|17644.9|17650.4|17646.4|17636.4|17632.4|99
1647572400000|2022-03-18 03:00:00|17647.3|17643.3|17648.9|17644.9|17656.7|17652.7|17644.2|17640.2|145
1647572700000|2022-03-18 03:05:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17645.8|17641.8|82
1647573000000|2022-03-18 03:10:00|17650.4|17646.4|17662.9|17658.9|17662.9|17658.9|17650.4|17646.4|62
1647573300000|2022-03-18 03:15:00|17664.5|17660.5|17667.6|17663.6|17669.2|17665.2|17662.9|17658.9|73
1647573600000|2022-03-18 03:20:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|18
1647573900000|2022-03-18 03:25:00|17669.2|17665.2|17670.8|17666.8|17673.9|17669.9|17669.2|17665.2|67
1647574200000|2022-03-18 03:30:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|31
1647574500000|2022-03-18 03:35:00|17667.6|17663.6|17664.5|17660.5|17669.2|17665.2|17662.9|17658.9|45
1647574800000|2022-03-18 03:40:00|17662.9|17658.9|17667.6|17663.6|17669.2|17665.2|17662.9|17658.9|17
1647575100000|2022-03-18 03:45:00|17666.1|17662.1|17673.9|17669.9|17673.9|17669.9|17662.9|17658.9|21
1647575400000|2022-03-18 03:50:00|17675.4|17671.4|17666.1|17662.1|17677|17673|17662.9|17658.9|34
1647575700000|2022-03-18 03:55:00|17664.5|17660.5|17644.2|17640.2|17666.1|17662.1|17642.6|17638.6|46
1647576000000|2022-03-18 04:00:00|17642.6|17638.6|17648.9|17644.9|17653.6|17649.6|17642.6|17638.6|22
1647576300000|2022-03-18 04:05:00|17650.4|17646.4|17648.9|17644.9|17652|17648|17644.2|17640.2|18
1647576600000|2022-03-18 04:10:00|17650.4|17646.4|17652|17648|17655.1|17651.1|17650.4|17646.4|18
1647576900000|2022-03-18 04:15:00|17650.4|17646.4|17642.6|17638.6|17652|17648|17631.7|17627.7|95
1647577200000|2022-03-18 04:20:00|17644.2|17640.2|17642.6|17638.6|17645.8|17641.8|17639.5|17635.5|11
1647577500000|2022-03-18 04:25:00|17641.1|17637.1|17653.6|17649.6|17655.1|17651.1|17641.1|17637.1|35
1647577800000|2022-03-18 04:30:00|17656.7|17652.7|17655.1|17651.1|17656.7|17652.7|17650.4|17646.4|14
1647578100000|2022-03-18 04:35:00|17656.7|17652.7|17678.6|17674.6|17678.6|17674.6|17656.7|17652.7|91
1647578400000|2022-03-18 04:40:00|17677|17673|17683.3|17679.3|17683.3|17679.3|17666.1|17662.1|161
1647578700000|2022-03-18 04:45:00|17684.8|17680.8|17692.6|17688.6|17692.6|17688.6|17681.7|17677.7|79
1647579000000|2022-03-18 04:50:00|17694.2|17690.2|17689.5|17685.5|17695.8|17691.8|17684.8|17680.8|21
1647579300000|2022-03-18 04:55:00|17687.9|17683.9|17683.3|17679.3|17687.9|17683.9|17681.7|17677.7|30
1647579600000|2022-03-18 05:00:00|17681.7|17677.7|17673.9|17669.9|17681.7|17677.7|17673.9|17669.9|21
1647579900000|2022-03-18 05:05:00|17672.3|17668.3|17667.6|17663.6|17672.3|17668.3|17661.4|17657.4|18
1647580200000|2022-03-18 05:10:00|17669.2|17665.2|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|11
1647580500000|2022-03-18 05:15:00|17661.4|17657.4|17659.8|17655.8|17661.4|17657.4|17656.7|17652.7|13
1647580800000|2022-03-18 05:20:00|17658.3|17654.3|17664.5|17660.5|17666.1|17662.1|17658.3|17654.3|22
1647581100000|2022-03-18 05:25:00|17666.1|17662.1|17659.8|17655.8|17669.2|17665.2|17656.7|17652.7|31
1647581400000|2022-03-18 05:30:00|17661.4|17657.4|17661.4|17657.4|17666.1|17662.1|17658.3|17654.3|38
1647581700000|2022-03-18 05:35:00|17659.8|17655.8|17666.1|17662.1|17666.1|17662.1|17659.8|17655.8|16
1647582000000|2022-03-18 05:40:00|17662.9|17658.9|17662.9|17658.9|17664.5|17660.5|17662.9|17658.9|9
1647582300000|2022-03-18 05:45:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|11
1647582600000|2022-03-18 05:50:00|17667.6|17663.6|17667.6|17663.6|17667.6|17663.6|17664.5|17660.5|12
1647582900000|2022-03-18 05:55:00|17662.9|17658.9|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|20
1647583200000|2022-03-18 06:00:00|17664.5|17660.5|17661.4|17657.4|17667.6|17663.6|17656.7|17652.7|40
1647583500000|2022-03-18 06:05:00|17662.9|17658.9|17669.2|17665.2|17673.9|17669.9|17662.9|17658.9|76
1647583800000|2022-03-18 06:10:00|17672.3|17668.3|17667.6|17663.6|17675.4|17671.4|17666.1|17662.1|40
1647584100000|2022-03-18 06:15:00|17669.2|17665.2|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|25
1647584400000|2022-03-18 06:20:00|17661.4|17657.4|17659.8|17655.8|17666.1|17662.1|17659.8|17655.8|11
1647584700000|2022-03-18 06:25:00|17658.3|17654.3|17664.5|17660.5|17669.2|17665.2|17658.3|17654.3|29
1647585000000|2022-03-18 06:30:00|17666.1|17662.1|17672.3|17668.3|17673.9|17669.9|17664.5|17660.5|18
1647585300000|2022-03-18 06:35:00|17673.9|17669.9|17677|17673|17681.7|17677.7|17673.9|17669.9|33
1647585600000|2022-03-18 06:40:00|17678.6|17674.6|17673.9|17669.9|17678.6|17674.6|17672.3|17668.3|10
1647585900000|2022-03-18 06:45:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17659.8|17655.8|85
1647586200000|2022-03-18 06:50:00|17670.8|17666.8|17675.4|17671.4|17681.7|17677.7|17669.2|17665.2|62
1647586500000|2022-03-18 06:55:00|17677|17673|17670.8|17666.8|17680.1|17676.1|17669.2|17665.2|68
1647586800000|2022-03-18 07:00:00|17669.2|17665.2|17653.6|17649.6|17673.9|17669.9|17653.6|17649.6|127
1647587100000|2022-03-18 07:05:00|17655.1|17651.1|17648.9|17644.9|17662.9|17658.9|17644.2|17640.2|82
1647587400000|2022-03-18 07:10:00|17647.3|17643.3|17653.6|17649.6|17656.7|17652.7|17641.1|17637.1|150
1647587700000|2022-03-18 07:15:00|17652|17648|17655.1|17651.1|17666.1|17662.1|17647.3|17643.3|62
1647588000000|2022-03-18 07:20:00|17656.7|17652.7|17659.8|17655.8|17662.9|17658.9|17653.6|17649.6|73
1647588300000|2022-03-18 07:25:00|17661.4|17657.4|17659.8|17655.8|17666.1|17662.1|17656.7|17652.7|51
1647588600000|2022-03-18 07:30:00|17662.9|17658.9|17675.4|17671.4|17681.7|17677.7|17662.9|17658.9|78
1647588900000|2022-03-18 07:35:00|17677|17673|17687.9|17683.9|17687.9|17683.9|17672.3|17668.3|70
1647589200000|2022-03-18 07:40:00|17689.5|17685.5|17694.2|17690.2|17695.8|17691.8|17684.8|17680.8|91
1647589500000|2022-03-18 07:45:00|17691.1|17687.1|17697.3|17693.3|17700.4|17696.4|17687.9|17683.9|103
1647589800000|2022-03-18 07:50:00|17695.8|17691.8|17706.7|17702.7|17706.7|17702.7|17689.5|17685.5|159
1647590100000|2022-03-18 07:55:00|17709.8|17705.8|17705.1|17701.1|17712.9|17708.9|17700.4|17696.4|222
1647590400000|2022-03-18 08:00:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17687.9|17683.9|144
1647590700000|2022-03-18 08:05:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17700.4|17696.4|64
1647591000000|2022-03-18 08:10:00|17705.1|17701.1|17678.6|17674.6|17705.1|17701.1|17677|17673|95
1647591300000|2022-03-18 08:15:00|17681.7|17677.7|17678.6|17674.6|17683.3|17679.3|17672.3|17668.3|76
1647591600000|2022-03-18 08:20:00|17675.4|17671.4|17681.7|17677.7|17684.8|17680.8|17672.3|17668.3|119
1647591900000|2022-03-18 08:25:00|17683.3|17679.3|17687.9|17683.9|17689.5|17685.5|17681.7|17677.7|84
1647592200000|2022-03-18 08:30:00|17689.5|17685.5|17691.1|17687.1|17694.2|17690.2|17681.7|17677.7|153
1647592500000|2022-03-18 08:35:00|17692.6|17688.6|17697.3|17693.3|17697.3|17693.3|17687.9|17683.9|90
1647592800000|2022-03-18 08:40:00|17695.8|17691.8|17709.8|17705.8|17714.5|17710.5|17691.1|17687.1|132
1647593100000|2022-03-18 08:45:00|17712.9|17708.9|17719.2|17715.2|17719.2|17715.2|17709.8|17705.8|114
1647593400000|2022-03-18 08:50:00|17717.6|17713.6|17725.4|17721.4|17727|17723|17716.1|17712.1|143
1647593700000|2022-03-18 08:55:00|17722.3|17718.3|17722.3|17718.3|17728.6|17724.6|17716.1|17712.1|124
1647594000000|2022-03-18 09:00:00|17723.9|17719.9|17731.7|17727.7|17737.9|17733.9|17722.3|17718.3|318
1647594300000|2022-03-18 09:05:00|17730.1|17726.1|17734.8|17730.8|17737.9|17733.9|17728.6|17724.6|148
1647594600000|2022-03-18 09:10:00|17736.4|17732.4|17741.1|17737.1|17752|17748|17734.8|17730.8|396
1647594900000|2022-03-18 09:15:00|17742.6|17738.6|17744.2|17740.2|17748.9|17744.9|17736.4|17732.4|120
1647595200000|2022-03-18 09:20:00|17745.8|17741.8|17756.7|17752.7|17756.7|17752.7|17744.2|17740.2|127
1647595500000|2022-03-18 09:25:00|17758.3|17754.3|17762.9|17758.9|17769.2|17765.2|17753.6|17749.6|231
1647595800000|2022-03-18 09:30:00|17759.8|17755.8|17755.1|17751.1|17762.9|17758.9|17750.4|17746.4|202
1647596100000|2022-03-18 09:35:00|17756.7|17752.7|17759.8|17755.8|17769.2|17765.2|17753.6|17749.6|172
1647596400000|2022-03-18 09:40:00|17761.4|17757.4|17759.8|17755.8|17769.2|17765.2|17753.6|17749.6|248
1647596700000|2022-03-18 09:45:00|17758.3|17754.3|17753.6|17749.6|17762.9|17758.9|17753.6|17749.6|114
1647597000000|2022-03-18 09:50:00|17755.1|17751.1|17747.3|17743.3|17756.7|17752.7|17747.3|17743.3|156
1647597300000|2022-03-18 09:55:00|17748.9|17744.9|17750.4|17746.4|17753.6|17749.6|17737.9|17733.9|61
1647597600000|2022-03-18 10:00:00|17752|17748|17750.4|17746.4|17759.8|17755.8|17745.8|17741.8|134
1647597900000|2022-03-18 10:05:00|17748.9|17744.9|17750.4|17746.4|17753.6|17749.6|17747.3|17743.3|36
1647598200000|2022-03-18 10:10:00|17753.6|17749.6|17750.4|17746.4|17762.9|17758.9|17750.4|17746.4|133
1647598500000|2022-03-18 10:15:00|17753.6|17749.6|17756.7|17752.7|17759.8|17755.8|17750.4|17746.4|131
1647598800000|2022-03-18 10:20:00|17755.1|17751.1|17750.4|17746.4|17756.7|17752.7|17744.2|17740.2|118
1647599100000|2022-03-18 10:25:00|17748.9|17744.9|17775.4|17771.4|17778.6|17774.6|17748.9|17744.9|210
1647599400000|2022-03-18 10:30:00|17772.3|17768.3|17778.6|17774.6|17784.8|17780.8|17772.3|17768.3|153
1647599700000|2022-03-18 10:35:00|17775.4|17771.4|17769.2|17765.2|17781.7|17777.7|17769.2|17765.2|251
1647600000000|2022-03-18 10:40:00|17772.3|17768.3|17767.6|17763.6|17773.9|17769.9|17762.9|17758.9|149
1647600300000|2022-03-18 10:45:00|17766.1|17762.1|17762.9|17758.9|17772.3|17768.3|17759.8|17755.8|144
1647600600000|2022-03-18 10:50:00|17759.8|17755.8|17766.1|17762.1|17767.6|17763.6|17753.6|17749.6|182
1647600900000|2022-03-18 10:55:00|17762.9|17758.9|17784.8|17780.8|17784.8|17780.8|17759.8|17755.8|150
1647601200000|2022-03-18 11:00:00|17781.7|17777.7|17803.6|17799.6|17805.1|17801.1|17781.7|17777.7|272
1647601500000|2022-03-18 11:05:00|17805.1|17801.1|17808.3|17804.3|17809.8|17805.8|17797.3|17793.3|143
1647601800000|2022-03-18 11:10:00|17809.8|17805.8|17797.3|17793.3|17812.9|17808.9|17795.8|17791.8|347
1647602100000|2022-03-18 11:15:00|17794.2|17790.2|17791.1|17787.1|17797.3|17793.3|17791.1|17787.1|161
1647602400000|2022-03-18 11:20:00|17787.9|17783.9|17775.4|17771.4|17791.1|17787.1|17775.4|17771.4|270
1647602700000|2022-03-18 11:25:00|17778.6|17774.6|17769.2|17765.2|17778.6|17774.6|17762.9|17758.9|256
1647603000000|2022-03-18 11:30:00|17772.3|17768.3|17775.4|17771.4|17784.8|17780.8|17772.3|17768.3|178
1647603300000|2022-03-18 11:35:00|17772.3|17768.3|17759.8|17755.8|17772.3|17768.3|17756.7|17752.7|208
1647603600000|2022-03-18 11:40:00|17762.9|17758.9|17764.5|17760.5|17766.1|17762.1|17756.7|17752.7|213
1647603900000|2022-03-18 11:45:00|17762.9|17758.9|17759.8|17755.8|17769.2|17765.2|17756.7|17752.7|174
1647604200000|2022-03-18 11:50:00|17762.9|17758.9|17762.9|17758.9|17767.6|17763.6|17758.3|17754.3|237
1647604500000|2022-03-18 11:55:00|17759.8|17755.8|17778.6|17774.6|17778.6|17774.6|17756.7|17752.7|319
1647604800000|2022-03-18 12:00:00|17775.4|17771.4|17787.9|17783.9|17789.5|17785.5|17772.3|17768.3|293
1647605100000|2022-03-18 12:05:00|17786.4|17782.4|17783.3|17779.3|17787.9|17783.9|17778.6|17774.6|308
1647605400000|2022-03-18 12:10:00|17784.8|17780.8|17772.3|17768.3|17784.8|17780.8|17772.3|17768.3|456
1647605700000|2022-03-18 12:15:00|17775.4|17771.4|17778.6|17774.6|17787.9|17783.9|17770.8|17766.8|416
1647606000000|2022-03-18 12:20:00|17775.4|17771.4|17741.1|17737.1|17778.6|17774.6|17737.9|17733.9|888
1647606300000|2022-03-18 12:25:00|17739.5|17735.5|17759.8|17755.8|17769.2|17765.2|17728.6|17724.6|581
1647606600000|2022-03-18 12:30:00|17762.9|17758.9|17756.7|17752.7|17770.8|17766.8|17750.4|17746.4|453
1647606900000|2022-03-18 12:35:00|17753.6|17749.6|17747.3|17743.3|17759.8|17755.8|17744.2|17740.2|297
1647607200000|2022-03-18 12:40:00|17750.4|17746.4|17766.1|17762.1|17773.9|17769.9|17747.3|17743.3|466
1647607500000|2022-03-18 12:45:00|17762.9|17758.9|17769.2|17765.2|17775.4|17771.4|17759.8|17755.8|396
1647607800000|2022-03-18 12:50:00|17770.8|17766.8|17747.3|17743.3|17770.8|17766.8|17719.2|17715.2|929
1647608100000|2022-03-18 12:55:00|17744.2|17740.2|17769.2|17765.2|17775.4|17771.4|17736.4|17732.4|763
1647608400000|2022-03-18 13:00:00|17767.6|17763.6|17769.2|17765.2|17772.3|17768.3|17737.9|17733.9|779
1647608700000|2022-03-18 13:05:00|17772.3|17768.3|17781.7|17777.7|17794.2|17790.2|17772.3|17768.3|678
1647609000000|2022-03-18 13:10:00|17783.3|17779.3|17775.4|17771.4|17787.9|17783.9|17761.4|17757.4|815
1647609300000|2022-03-18 13:15:00|17772.3|17768.3|17761.4|17757.4|17772.3|17768.3|17756.7|17752.7|320
1647609600000|2022-03-18 13:20:00|17762.9|17758.9|17736.4|17732.4|17778.6|17774.6|17734.8|17730.8|923
1647609900000|2022-03-18 13:25:00|17737.9|17733.9|17756.7|17752.7|17772.3|17768.3|17725.4|17721.4|514
1647610200000|2022-03-18 13:30:00|17759.8|17755.8|17806.7|17802.7|17806.7|17802.7|17756.7|17752.7|971
1647610500000|2022-03-18 13:35:00|17808.3|17804.3|17808.3|17804.3|17809.8|17805.8|17795.8|17791.8|516
1647610800000|2022-03-18 13:40:00|17806.7|17802.7|17806.7|17802.7|17809.8|17805.8|17791.1|17787.1|489
1647611100000|2022-03-18 13:45:00|17808.3|17804.3|17806.7|17802.7|17816.1|17812.1|17794.2|17790.2|725
1647611400000|2022-03-18 13:50:00|17809.8|17805.8|17825.4|17821.4|17825.4|17821.4|17803.6|17799.6|882
1647611700000|2022-03-18 13:55:00|17828.6|17824.6|17856.7|17852.7|17869.2|17865.2|17828.6|17824.6|1226
1647612000000|2022-03-18 14:00:00|17858.3|17854.3|17837.9|17833.9|17859.8|17855.8|17833.3|17829.3|832
1647612300000|2022-03-18 14:05:00|17841.1|17837.1|17862.9|17858.9|17862.9|17858.9|17831.7|17827.7|495
1647612600000|2022-03-18 14:10:00|17866.1|17862.1|17853.6|17849.6|17869.2|17865.2|17847.3|17843.3|670
1647612900000|2022-03-18 14:15:00|17850.4|17846.4|17828.6|17824.6|17853.6|17849.6|17819.2|17815.2|738
1647613200000|2022-03-18 14:20:00|17831.7|17827.7|17841.1|17837.1|17844.2|17840.2|17827|17823|547
1647613500000|2022-03-18 14:25:00|17844.2|17840.2|17837.9|17833.9|17844.2|17840.2|17834.8|17830.8|295
1647613800000|2022-03-18 14:30:00|17836.4|17832.4|17822.3|17818.3|17841.1|17837.1|17816.1|17812.1|543
1647614100000|2022-03-18 14:35:00|17825.4|17821.4|17822.3|17818.3|17828.6|17824.6|17812.9|17808.9|629
1647614400000|2022-03-18 14:40:00|17819.2|17815.2|17825.4|17821.4|17834.8|17830.8|17816.1|17812.1|832
1647614700000|2022-03-18 14:45:00|17822.3|17818.3|17819.2|17815.2|17828.6|17824.6|17811.4|17807.4|655
1647615000000|2022-03-18 14:50:00|17822.3|17818.3|17819.2|17815.2|17836.4|17832.4|17809.8|17805.8|903
1647615300000|2022-03-18 14:55:00|17822.3|17818.3|17828.6|17824.6|17831.7|17827.7|17819.2|17815.2|580
1647615600000|2022-03-18 15:00:00|17830.1|17826.1|17844.2|17840.2|17847.3|17843.3|17830.1|17826.1|382
1647615900000|2022-03-18 15:05:00|17842.6|17838.6|17830.1|17826.1|17844.2|17840.2|17828.6|17824.6|279
1647616200000|2022-03-18 15:10:00|17828.6|17824.6|17825.4|17821.4|17831.7|17827.7|17822.3|17818.3|259
1647616500000|2022-03-18 15:15:00|17827|17823|17847.3|17843.3|17847.3|17843.3|17822.3|17818.3|933
1647616800000|2022-03-18 15:20:00|17845.8|17841.8|17853.6|17849.6|17862.9|17858.9|17844.2|17840.2|858
1647617100000|2022-03-18 15:25:00|17852|17848|17866.1|17862.1|17872.3|17868.3|17850.4|17846.4|818
1647617400000|2022-03-18 15:30:00|17864.5|17860.5|17862.9|17858.9|17870.8|17866.8|17856.7|17852.7|414
1647617700000|2022-03-18 15:35:00|17861.4|17857.4|17862.9|17858.9|17869.2|17865.2|17831.7|17827.7|818
1647618000000|2022-03-18 15:40:00|17859.8|17855.8|17841.1|17837.1|17862.9|17858.9|17841.1|17837.1|756
1647618300000|2022-03-18 15:45:00|17837.9|17833.9|17812.9|17808.9|17837.9|17833.9|17812.9|17808.9|956
1647618600000|2022-03-18 15:50:00|17816.1|17812.1|17809.8|17805.8|17819.2|17815.2|17803.6|17799.6|431
1647618900000|2022-03-18 15:55:00|17806.7|17802.7|17803.6|17799.6|17812.9|17808.9|17800.4|17796.4|415
1647619200000|2022-03-18 16:00:00|17805.1|17801.1|17816.1|17812.1|17819.2|17815.2|17803.6|17799.6|338
1647619500000|2022-03-18 16:05:00|17814.5|17810.5|17806.7|17802.7|17816.1|17812.1|17803.6|17799.6|299
1647619800000|2022-03-18 16:10:00|17803.6|17799.6|17781.7|17777.7|17803.6|17799.6|17775.4|17771.4|737
1647620100000|2022-03-18 16:15:00|17784.8|17780.8|17781.7|17777.7|17787.9|17783.9|17775.4|17771.4|618
1647620400000|2022-03-18 16:20:00|17784.8|17780.8|17781.7|17777.7|17787.9|17783.9|17778.6|17774.6|327
1647620700000|2022-03-18 16:25:00|17784.8|17780.8|17787.9|17783.9|17787.9|17783.9|17778.6|17774.6|459
1647621000000|2022-03-18 16:30:00|17784.8|17780.8|17784.8|17780.8|17787.9|17783.9|17781.7|17777.7|322
1647621300000|2022-03-18 16:35:00|17787.9|17783.9|17784.8|17780.8|17787.9|17783.9|17777|17773|314
1647621600000|2022-03-18 16:40:00|17781.7|17777.7|17787.9|17783.9|17800.4|17796.4|17781.7|17777.7|483
1647621900000|2022-03-18 16:45:00|17786.4|17782.4|17797.3|17793.3|17800.4|17796.4|17784.8|17780.8|512
1647622200000|2022-03-18 16:50:00|17798.9|17794.9|17787.9|17783.9|17798.9|17794.9|17780.1|17776.1|554
1647622500000|2022-03-18 16:55:00|17784.8|17780.8|17759.8|17755.8|17800.4|17796.4|17759.8|17755.8|843
1647622800000|2022-03-18 17:00:00|17758.3|17754.3|17756.7|17752.7|17772.3|17768.3|17744.2|17740.2|765
1647623100000|2022-03-18 17:05:00|17759.8|17755.8|17766.1|17762.1|17766.1|17762.1|17755.1|17751.1|244
1647623400000|2022-03-18 17:10:00|17764.5|17760.5|17794.2|17790.2|17794.2|17790.2|17764.5|17760.5|417
1647623700000|2022-03-18 17:15:00|17791.1|17787.1|17797.3|17793.3|17800.4|17796.4|17787.9|17783.9|289
1647624000000|2022-03-18 17:20:00|17795.8|17791.8|17803.6|17799.6|17812.9|17808.9|17794.2|17790.2|411
1647624300000|2022-03-18 17:25:00|17802|17798|17806.7|17802.7|17811.4|17807.4|17800.4|17796.4|312
1647624600000|2022-03-18 17:30:00|17803.6|17799.6|17809.8|17805.8|17812.9|17808.9|17800.4|17796.4|228
1647624900000|2022-03-18 17:35:00|17812.9|17808.9|17816.1|17812.1|17819.2|17815.2|17806.7|17802.7|276
1647625200000|2022-03-18 17:40:00|17814.5|17810.5|17812.9|17808.9|17819.2|17815.2|17809.8|17805.8|355
1647625500000|2022-03-18 17:45:00|17816.1|17812.1|17816.1|17812.1|17819.2|17815.2|17809.8|17805.8|448
1647625800000|2022-03-18 17:50:00|17812.9|17808.9|17809.8|17805.8|17819.2|17815.2|17806.7|17802.7|376
1647626100000|2022-03-18 17:55:00|17812.9|17808.9|17812.9|17808.9|17816.1|17812.1|17809.8|17805.8|493
1647626400000|2022-03-18 18:00:00|17811.4|17807.4|17812.9|17808.9|17819.2|17815.2|17809.8|17805.8|267
1647626700000|2022-03-18 18:05:00|17814.5|17810.5|17822.3|17818.3|17822.3|17818.3|17814.5|17810.5|380
1647627000000|2022-03-18 18:10:00|17823.9|17819.9|17828.6|17824.6|17828.6|17824.6|17822.3|17818.3|269
1647627300000|2022-03-18 18:15:00|17825.4|17821.4|17837.9|17833.9|17837.9|17833.9|17825.4|17821.4|447
1647627600000|2022-03-18 18:20:00|17836.4|17832.4|17844.2|17840.2|17844.2|17840.2|17831.7|17827.7|480
1647627900000|2022-03-18 18:25:00|17847.3|17843.3|17850.4|17846.4|17859.8|17855.8|17847.3|17843.3|642
1647628200000|2022-03-18 18:30:00|17848.9|17844.9|17837.9|17833.9|17859.8|17855.8|17837.9|17833.9|815
1647628500000|2022-03-18 18:35:00|17839.5|17835.5|17848.9|17844.9|17850.4|17846.4|17837.9|17833.9|421
1647628800000|2022-03-18 18:40:00|17850.4|17846.4|17855.1|17851.1|17858.3|17854.3|17842.6|17838.6|606
1647629100000|2022-03-18 18:45:00|17856.7|17852.7|17848.9|17844.9|17856.7|17852.7|17847.3|17843.3|340
1647629400000|2022-03-18 18:50:00|17847.3|17843.3|17853.6|17849.6|17856.7|17852.7|17847.3|17843.3|407
1647629700000|2022-03-18 18:55:00|17856.7|17852.7|17844.2|17840.2|17859.8|17855.8|17837.9|17833.9|1752
1647630000000|2022-03-18 19:00:00|17841.1|17837.1|17853.6|17849.6|17853.6|17849.6|17841.1|17837.1|489
1647630300000|2022-03-18 19:05:00|17856.7|17852.7|17856.7|17852.7|17867.6|17863.6|17856.7|17852.7|518
1647630600000|2022-03-18 19:10:00|17853.6|17849.6|17847.3|17843.3|17859.8|17855.8|17847.3|17843.3|366
1647630900000|2022-03-18 19:15:00|17850.4|17846.4|17847.3|17843.3|17850.4|17846.4|17837.9|17833.9|438
1647631200000|2022-03-18 19:20:00|17850.4|17846.4|17859.8|17855.8|17869.2|17865.2|17845.8|17841.8|763
1647631500000|2022-03-18 19:25:00|17862.9|17858.9|17847.3|17843.3|17866.1|17862.1|17841.1|17837.1|367
1647631800000|2022-03-18 19:30:00|17850.4|17846.4|17844.2|17840.2|17850.4|17846.4|17841.1|17837.1|380
1647632100000|2022-03-18 19:35:00|17841.1|17837.1|17856.7|17852.7|17856.7|17852.7|17841.1|17837.1|463
1647632400000|2022-03-18 19:40:00|17855.1|17851.1|17841.1|17837.1|17859.8|17855.8|17841.1|17837.1|505
1647632700000|2022-03-18 19:45:00|17844.2|17840.2|17847.3|17843.3|17850.4|17846.4|17837.9|17833.9|348
1647633000000|2022-03-18 19:50:00|17850.4|17846.4|17850.4|17846.4|17859.8|17855.8|17844.2|17840.2|525
1647633300000|2022-03-18 19:55:00|17853.6|17849.6|17853.6|17849.6|17859.8|17855.8|17828.6|17824.6|1322
1647633600000|2022-03-18 20:00:00|17856.7|17852.7|17858.3|17854.3|17866.1|17862.1|17847.3|17843.3|1037
1647633900000|2022-03-18 20:05:00|17856.7|17852.7|17869.2|17865.2|17869.2|17865.2|17856.7|17852.7|273
1647634200000|2022-03-18 20:10:00|17870.8|17866.8|17875.4|17871.4|17883.3|17879.3|17869.2|17865.2|293
1647634500000|2022-03-18 20:15:00|17872.3|17868.3|17856.7|17852.7|17872.3|17868.3|17853.6|17849.6|383
1647634800000|2022-03-18 20:20:00|17853.6|17849.6|17842.6|17838.6|17856.7|17852.7|17837.9|17833.9|378
1647635100000|2022-03-18 20:25:00|17844.2|17840.2|17841.1|17837.1|17847.3|17843.3|17841.1|17837.1|131
1647635400000|2022-03-18 20:30:00|17837.9|17833.9|17834.8|17830.8|17847.3|17843.3|17822.3|17818.3|601
1647635700000|2022-03-18 20:35:00|17836.4|17832.4|17844.2|17840.2|17844.2|17840.2|17834.8|17830.8|87
1647636000000|2022-03-18 20:40:00|17841.1|17837.1|17834.8|17830.8|17844.2|17840.2|17834.8|17830.8|72
1647636300000|2022-03-18 20:45:00|17831.7|17827.7|17817.6|17813.6|17833.3|17829.3|17816.1|17812.1|273
1647636600000|2022-03-18 20:50:00|17819.2|17815.2|17816.1|17812.1|17822.3|17818.3|17816.1|17812.1|105
1647636900000|2022-03-18 20:55:00|17817.6|17813.6|17817.6|17813.6|17820.8|17816.8|17814.5|17810.5|52
1647813600000|2022-03-20 22:00:00|17814.5|17810.5|17802|17798|17822.3|17818.3|17798.9|17794.9|70
1647813900000|2022-03-20 22:05:00|17800.4|17796.4|17806.7|17802.7|17814.5|17810.5|17800.4|17796.4|21
1647814200000|2022-03-20 22:10:00|17805.1|17801.1|17795.8|17791.8|17805.1|17801.1|17794.2|17790.2|13
1647814500000|2022-03-20 22:15:00|17794.2|17790.2|17802|17798|17802|17798|17794.2|17790.2|8
1647814800000|2022-03-20 22:20:00|17800.4|17796.4|17798.9|17794.9|17800.4|17796.4|17795.8|17791.8|5
1647815100000|2022-03-20 22:25:00|17797.3|17793.3|17800.4|17796.4|17802|17798|17797.3|17793.3|16
1647815400000|2022-03-20 22:30:00|17802|17798|17803.6|17799.6|17809.8|17805.8|17802|17798|34
1647815700000|2022-03-20 22:35:00|17805.1|17801.1|17802|17798|17806.7|17802.7|17800.4|17796.4|12
1647816000000|2022-03-20 22:40:00|17803.6|17799.6|17808.3|17804.3|17809.8|17805.8|17802|17798|10
1647816300000|2022-03-20 22:45:00|17803.6|17799.6|17800.4|17796.4|17803.6|17799.6|17800.4|17796.4|24
1647816600000|2022-03-20 22:50:00|||||||||40
1647816900000|2022-03-20 22:55:00|17795.8|17791.8|17797.3|17793.3|17798.9|17794.9|17794.2|17790.2|27
1647817200000|2022-03-20 23:00:00|17800.4|17796.4|17802|17798|17803.6|17799.6|17800.4|17796.4|13
1647817500000|2022-03-20 23:05:00|17800.4|17796.4|17795.8|17791.8|17802|17798|17794.2|17790.2|18
1647817800000|2022-03-20 23:10:00|17797.3|17793.3|17798.9|17794.9|17798.9|17794.9|17795.8|17791.8|6
1647818100000|2022-03-20 23:15:00|17797.3|17793.3|17795.8|17791.8|17797.3|17793.3|17794.2|17790.2|17
1647818400000|2022-03-20 23:20:00|17797.3|17793.3|17805.1|17801.1|17806.7|17802.7|17795.8|17791.8|37
1647818700000|2022-03-20 23:25:00|17806.7|17802.7|17802|17798|17806.7|17802.7|17800.4|17796.4|11
1647819000000|2022-03-20 23:30:00|17803.6|17799.6|17798.9|17794.9|17806.7|17802.7|17798.9|17794.9|16
1647819300000|2022-03-20 23:35:00|17800.4|17796.4|17802|17798|17803.6|17799.6|17800.4|17796.4|5
1647819600000|2022-03-20 23:40:00|17803.6|17799.6|17805.1|17801.1|17805.1|17801.1|17802|17798|8
1647819900000|2022-03-20 23:45:00|17806.7|17802.7|17811.4|17807.4|17811.4|17807.4|17805.1|17801.1|7
1647820200000|2022-03-20 23:50:00|17809.8|17805.8|17806.7|17802.7|17812.9|17808.9|17806.7|17802.7|11
1647820500000|2022-03-20 23:55:00|17808.3|17804.3|17803.6|17799.6|17808.3|17804.3|17803.6|17799.6|6
1647820800000|2022-03-21 00:00:00|17802|17798|17806.7|17802.7|17808.3|17804.3|17800.4|17796.4|23
1647821100000|2022-03-21 00:05:00|17805.1|17801.1|17809.8|17805.8|17809.8|17805.8|17803.6|17799.6|22
1647821400000|2022-03-21 00:10:00|17808.3|17804.3|17803.6|17799.6|17808.3|17804.3|17802|17798|17
1647821700000|2022-03-21 00:15:00|17805.1|17801.1|17809.8|17805.8|17809.8|17805.8|17803.6|17799.6|17
1647822000000|2022-03-21 00:20:00|17811.4|17807.4|17817.6|17813.6|17817.6|17813.6|17811.4|17807.4|38
1647822300000|2022-03-21 00:25:00|17819.2|17815.2|17819.2|17815.2|17822.3|17818.3|17816.1|17812.1|26
1647822600000|2022-03-21 00:30:00|17817.6|17813.6|17814.5|17810.5|17825.4|17821.4|17811.4|17807.4|46
1647822900000|2022-03-21 00:35:00|17816.1|17812.1|17809.8|17805.8|17816.1|17812.1|17805.1|17801.1|62
1647823200000|2022-03-21 00:40:00|17811.4|17807.4|17811.4|17807.4|17811.4|17807.4|17809.8|17805.8|10
1647823500000|2022-03-21 00:45:00|17809.8|17805.8|17808.3|17804.3|17809.8|17805.8|17806.7|17802.7|10
1647823800000|2022-03-21 00:50:00|17805.1|17801.1|17808.3|17804.3|17812.9|17808.9|17805.1|17801.1|25
1647824100000|2022-03-21 00:55:00|17806.7|17802.7|17802|17798|17806.7|17802.7|17798.9|17794.9|16
1647824400000|2022-03-21 01:00:00|17803.6|17799.6|17802|17798|17805.1|17801.1|17802|17798|12
1647824700000|2022-03-21 01:05:00|17800.4|17796.4|17798.9|17794.9|17800.4|17796.4|17798.9|17794.9|15
1647825000000|2022-03-21 01:10:00|17800.4|17796.4|17802|17798|17802|17798|17798.9|17794.9|20
1647825300000|2022-03-21 01:15:00|17803.6|17799.6|17803.6|17799.6|17808.3|17804.3|17802|17798|18
1647825600000|2022-03-21 01:20:00|17806.7|17802.7|17809.8|17805.8|17809.8|17805.8|17806.7|17802.7|9
1647825900000|2022-03-21 01:25:00|17811.4|17807.4|17811.4|17807.4|17812.9|17808.9|17809.8|17805.8|11
1647826200000|2022-03-21 01:30:00|17812.9|17808.9|17809.8|17805.8|17812.9|17808.9|17809.8|17805.8|6
1647826500000|2022-03-21 01:35:00|17811.4|17807.4|17814.5|17810.5|17814.5|17810.5|17811.4|17807.4|10
1647826800000|2022-03-21 01:40:00|17816.1|17812.1|17812.9|17808.9|17817.6|17813.6|17812.9|17808.9|11
1647827100000|2022-03-21 01:45:00|17809.8|17805.8|17809.8|17805.8|17812.9|17808.9|17806.7|17802.7|46
1647827400000|2022-03-21 01:50:00|17811.4|17807.4|17811.4|17807.4|17814.5|17810.5|17808.3|17804.3|18
1647827700000|2022-03-21 01:55:00|17812.9|17808.9|17811.4|17807.4|17814.5|17810.5|17806.7|17802.7|7
1647828000000|2022-03-21 02:00:00|17814.5|17810.5|17822.3|17818.3|17822.3|17818.3|17811.4|17807.4|38
1647828300000|2022-03-21 02:05:00|17820.8|17816.8|17820.8|17816.8|17825.4|17821.4|17820.8|17816.8|22
1647828600000|2022-03-21 02:10:00|17822.3|17818.3|17827|17823|17828.6|17824.6|17819.2|17815.2|22
1647828900000|2022-03-21 02:15:00|17825.4|17821.4|17827|17823|17828.6|17824.6|17825.4|17821.4|8
1647829200000|2022-03-21 02:20:00|17828.6|17824.6|17825.4|17821.4|17828.6|17824.6|17825.4|17821.4|18
1647829500000|2022-03-21 02:25:00|17827|17823|17822.3|17818.3|17828.6|17824.6|17822.3|17818.3|19
1647829800000|2022-03-21 02:30:00|17825.4|17821.4|17825.4|17821.4|17827|17823|17823.9|17819.9|10
1647830100000|2022-03-21 02:35:00|17827|17823|17830.1|17826.1|17830.1|17826.1|17825.4|17821.4|10
1647830400000|2022-03-21 02:40:00|17831.7|17827.7|17825.4|17821.4|17831.7|17827.7|17825.4|17821.4|16
1647830700000|2022-03-21 02:45:00|17830.1|17826.1|17830.1|17826.1|17830.1|17826.1|17825.4|17821.4|22
1647831000000|2022-03-21 02:50:00|17828.6|17824.6|17828.6|17824.6|17831.7|17827.7|17828.6|17824.6|8
1647831300000|2022-03-21 02:55:00|17830.1|17826.1|17828.6|17824.6|17830.1|17826.1|17825.4|17821.4|12
1647831600000|2022-03-21 03:00:00|17827|17823|17827|17823|17828.6|17824.6|17822.3|17818.3|19
1647831900000|2022-03-21 03:05:00|17823.9|17819.9|17820.8|17816.8|17823.9|17819.9|17817.6|17813.6|22
1647832200000|2022-03-21 03:10:00|17819.2|17815.2|17816.1|17812.1|17819.2|17815.2|17816.1|17812.1|18
1647832500000|2022-03-21 03:15:00|17812.9|17808.9|17812.9|17808.9|17812.9|17808.9|17811.4|17807.4|14
1647832800000|2022-03-21 03:20:00|17811.4|17807.4|17811.4|17807.4|17812.9|17808.9|17811.4|17807.4|14
1647833100000|2022-03-21 03:25:00|||||||||11
1647833400000|2022-03-21 03:30:00|17812.9|17808.9|17817.6|17813.6|17817.6|17813.6|17812.9|17808.9|10
1647833700000|2022-03-21 03:35:00|17816.1|17812.1|17812.9|17808.9|17816.1|17812.1|17811.4|17807.4|13
1647834000000|2022-03-21 03:40:00|17811.4|17807.4|17811.4|17807.4|17816.1|17812.1|17811.4|17807.4|11
1647834300000|2022-03-21 03:45:00|||||||||7
1647834600000|2022-03-21 03:50:00|17812.9|17808.9|17809.8|17805.8|17812.9|17808.9|17809.8|17805.8|15
1647834900000|2022-03-21 03:55:00|17811.4|17807.4|17812.9|17808.9|17812.9|17808.9|17811.4|17807.4|10
1647835200000|2022-03-21 04:00:00|17811.4|17807.4|17808.3|17804.3|17817.6|17813.6|17803.6|17799.6|83
1647835500000|2022-03-21 04:05:00|17806.7|17802.7|17808.3|17804.3|17808.3|17804.3|17805.1|17801.1|11
1647835800000|2022-03-21 04:10:00|17805.1|17801.1|17803.6|17799.6|17806.7|17802.7|17803.6|17799.6|19
1647836100000|2022-03-21 04:15:00|17805.1|17801.1|17798.9|17794.9|17805.1|17801.1|17798.9|17794.9|29
1647836400000|2022-03-21 04:20:00|17797.3|17793.3|17797.3|17793.3|17798.9|17794.9|17794.2|17790.2|25
1647836700000|2022-03-21 04:25:00|17795.8|17791.8|17792.6|17788.6|17798.9|17794.9|17791.1|17787.1|17
1647837000000|2022-03-21 04:30:00|17791.1|17787.1|17789.5|17785.5|17792.6|17788.6|17789.5|17785.5|15
1647837300000|2022-03-21 04:35:00|17791.1|17787.1|17789.5|17785.5|17794.2|17790.2|17789.5|17785.5|24
1647837600000|2022-03-21 04:40:00|17791.1|17787.1|17789.5|17785.5|17791.1|17787.1|17789.5|17785.5|12
1647837900000|2022-03-21 04:45:00|||||||||11
1647838200000|2022-03-21 04:50:00|||||||||11
1647838500000|2022-03-21 04:55:00|17791.1|17787.1|17786.4|17782.4|17791.1|17787.1|17786.4|17782.4|18
1647838800000|2022-03-21 05:00:00|17784.8|17780.8|17773.9|17769.9|17786.4|17782.4|17773.9|17769.9|46
1647839100000|2022-03-21 05:05:00|17772.3|17768.3|17773.9|17769.9|17773.9|17769.9|17766.1|17762.1|26
1647839400000|2022-03-21 05:10:00|17772.3|17768.3|17780.1|17776.1|17783.3|17779.3|17772.3|17768.3|27
1647839700000|2022-03-21 05:15:00|17781.7|17777.7|17783.3|17779.3|17784.8|17780.8|17781.7|17777.7|13
1647840000000|2022-03-21 05:20:00|17784.8|17780.8|17789.5|17785.5|17789.5|17785.5|17781.7|17777.7|13
1647840300000|2022-03-21 05:25:00|17787.9|17783.9|17781.7|17777.7|17789.5|17785.5|17781.7|17777.7|14
1647840600000|2022-03-21 05:30:00|17780.1|17776.1|17784.8|17780.8|17784.8|17780.8|17777|17773|47
1647840900000|2022-03-21 05:35:00|17783.3|17779.3|17783.3|17779.3|17784.8|17780.8|17780.1|17776.1|18
1647841200000|2022-03-21 05:40:00|17781.7|17777.7|17778.6|17774.6|17783.3|17779.3|17777|17773|22
1647841500000|2022-03-21 05:45:00|17777|17773|17778.6|17774.6|17778.6|17774.6|17773.9|17769.9|12
1647841800000|2022-03-21 05:50:00|17777|17773|17780.1|17776.1|17780.1|17776.1|17777|17773|12
1647842100000|2022-03-21 05:55:00|17778.6|17774.6|17773.9|17769.9|17781.7|17777.7|17773.9|17769.9|24
1647842400000|2022-03-21 06:00:00|17772.3|17768.3|17759.8|17755.8|17775.4|17771.4|17755.1|17751.1|116
1647842700000|2022-03-21 06:05:00|17758.3|17754.3|17756.7|17752.7|17762.9|17758.9|17753.6|17749.6|60
1647843000000|2022-03-21 06:10:00|17755.1|17751.1|17752|17748|17758.3|17754.3|17747.3|17743.3|41
1647843300000|2022-03-21 06:15:00|17753.6|17749.6|17748.9|17744.9|17755.1|17751.1|17745.8|17741.8|25
1647843600000|2022-03-21 06:20:00|17750.4|17746.4|17745.8|17741.8|17752|17748|17745.8|17741.8|27
1647843900000|2022-03-21 06:25:00|17747.3|17743.3|17745.8|17741.8|17747.3|17743.3|17742.6|17738.6|19
1647844200000|2022-03-21 06:30:00|17747.3|17743.3|17748.9|17744.9|17753.6|17749.6|17745.8|17741.8|29
1647844500000|2022-03-21 06:35:00|17750.4|17746.4|17744.2|17740.2|17753.6|17749.6|17742.6|17738.6|21
1647844800000|2022-03-21 06:40:00|17742.6|17738.6|17745.8|17741.8|17747.3|17743.3|17742.6|17738.6|14
1647845100000|2022-03-21 06:45:00|17744.2|17740.2|17748.9|17744.9|17752|17748|17744.2|17740.2|31
1647845400000|2022-03-21 06:50:00|17747.3|17743.3|17742.6|17738.6|17750.4|17746.4|17741.1|17737.1|39
1647845700000|2022-03-21 06:55:00|17744.2|17740.2|17744.2|17740.2|17750.4|17746.4|17742.6|17738.6|63
1647846000000|2022-03-21 07:00:00|17747.3|17743.3|17764.5|17760.5|17767.6|17763.6|17745.8|17741.8|111
1647846300000|2022-03-21 07:05:00|17766.1|17762.1|17762.9|17758.9|17766.1|17762.1|17753.6|17749.6|104
1647846600000|2022-03-21 07:10:00|17761.4|17757.4|17762.9|17758.9|17766.1|17762.1|17753.6|17749.6|112
1647846900000|2022-03-21 07:15:00|17759.8|17755.8|17756.7|17752.7|17759.8|17755.8|17750.4|17746.4|72
1647847200000|2022-03-21 07:20:00|17755.1|17751.1|17769.2|17765.2|17772.3|17768.3|17752|17748|158
1647847500000|2022-03-21 07:25:00|17770.8|17766.8|17767.6|17763.6|17773.9|17769.9|17759.8|17755.8|118
1647847800000|2022-03-21 07:30:00|17766.1|17762.1|17770.8|17766.8|17775.4|17771.4|17766.1|17762.1|55
1647848100000|2022-03-21 07:35:00|17769.2|17765.2|17769.2|17765.2|17772.3|17768.3|17762.9|17758.9|55
1647848400000|2022-03-21 07:40:00|17770.8|17766.8|17772.3|17768.3|17775.4|17771.4|17766.1|17762.1|114
1647848700000|2022-03-21 07:45:00|17770.8|17766.8|17766.1|17762.1|17773.9|17769.9|17764.5|17760.5|79
1647849000000|2022-03-21 07:50:00|17764.5|17760.5|17769.2|17765.2|17770.8|17766.8|17764.5|17760.5|72
1647849300000|2022-03-21 07:55:00|17770.8|17766.8|17772.3|17768.3|17772.3|17768.3|17762.9|17758.9|73
1647849600000|2022-03-21 08:00:00|17773.9|17769.9|17741.1|17737.1|17773.9|17769.9|17741.1|17737.1|262
1647849900000|2022-03-21 08:05:00|17742.6|17738.6|17747.3|17743.3|17753.6|17749.6|17734.8|17730.8|255
1647850200000|2022-03-21 08:10:00|17745.8|17741.8|17744.2|17740.2|17750.4|17746.4|17739.5|17735.5|131
1647850500000|2022-03-21 08:15:00|17747.3|17743.3|17750.4|17746.4|17752|17748|17737.9|17733.9|134
1647850800000|2022-03-21 08:20:00|17741.1|17737.1|17737.9|17733.9|17745.8|17741.8|17734.8|17730.8|120
1647851100000|2022-03-21 08:25:00|17741.1|17737.1|17737.9|17733.9|17744.2|17740.2|17736.4|17732.4|118
1647851400000|2022-03-21 08:30:00|17739.5|17735.5|17753.6|17749.6|17753.6|17749.6|17737.9|17733.9|129
1647851700000|2022-03-21 08:35:00|17752|17748|17747.3|17743.3|17756.7|17752.7|17741.1|17737.1|84
1647852000000|2022-03-21 08:40:00|17745.8|17741.8|17747.3|17743.3|17753.6|17749.6|17741.1|17737.1|92
1647852300000|2022-03-21 08:45:00|17748.9|17744.9|17748.9|17744.9|17750.4|17746.4|17741.1|17737.1|112
1647852600000|2022-03-21 08:50:00|17750.4|17746.4|17753.6|17749.6|17759.8|17755.8|17748.9|17744.9|306
1647852900000|2022-03-21 08:55:00|17752|17748|17759.8|17755.8|17759.8|17755.8|17750.4|17746.4|304
1647853200000|2022-03-21 09:00:00|17766.1|17762.1|17769.2|17765.2|17772.3|17768.3|17759.8|17755.8|427
1647853500000|2022-03-21 09:05:00|17770.8|17766.8|17759.8|17755.8|17775.4|17771.4|17756.7|17752.7|262
1647853800000|2022-03-21 09:10:00|17761.4|17757.4|17761.4|17757.4|17766.1|17762.1|17759.8|17755.8|105
1647854100000|2022-03-21 09:15:00|17759.8|17755.8|17733.3|17729.3|17762.9|17758.9|17731.7|17727.7|157
1647854400000|2022-03-21 09:20:00|17731.7|17727.7|17728.6|17724.6|17737.9|17733.9|17728.6|17724.6|94
1647854700000|2022-03-21 09:25:00|17730.1|17726.1|17747.3|17743.3|17747.3|17743.3|17728.6|17724.6|80
1647855000000|2022-03-21 09:30:00|17745.8|17741.8|17741.1|17737.1|17747.3|17743.3|17736.4|17732.4|218
1647855300000|2022-03-21 09:35:00|17744.2|17740.2|17766.1|17762.1|17766.1|17762.1|17744.2|17740.2|219
1647855600000|2022-03-21 09:40:00|17764.5|17760.5|17762.9|17758.9|17766.1|17762.1|17762.9|17758.9|86
1647855900000|2022-03-21 09:45:00|17764.5|17760.5|17762.9|17758.9|17766.1|17762.1|17762.9|17758.9|71
1647856200000|2022-03-21 09:50:00|17766.1|17762.1|17769.2|17765.2|17775.4|17771.4|17762.9|17758.9|133
1647856500000|2022-03-21 09:55:00|17767.6|17763.6|17766.1|17762.1|17772.3|17768.3|17762.9|17758.9|156
1647856800000|2022-03-21 10:00:00|17767.6|17763.6|17773.9|17769.9|17775.4|17771.4|17766.1|17762.1|129
1647857100000|2022-03-21 10:05:00|17772.3|17768.3|17781.7|17777.7|17787.9|17783.9|17772.3|17768.3|127
1647857400000|2022-03-21 10:10:00|17778.6|17774.6|17780.1|17776.1|17781.7|17777.7|17775.4|17771.4|121
1647857700000|2022-03-21 10:15:00|17778.6|17774.6|17784.8|17780.8|17787.9|17783.9|17775.4|17771.4|96
1647858000000|2022-03-21 10:20:00|17783.3|17779.3|17787.9|17783.9|17791.1|17787.1|17781.7|17777.7|135
1647858300000|2022-03-21 10:25:00|17791.1|17787.1|17784.8|17780.8|17791.1|17787.1|17784.8|17780.8|126
1647858600000|2022-03-21 10:30:00|17786.4|17782.4|17786.4|17782.4|17789.5|17785.5|17784.8|17780.8|76
1647858900000|2022-03-21 10:35:00|17784.8|17780.8|17791.1|17787.1|17791.1|17787.1|17784.8|17780.8|67
1647859200000|2022-03-21 10:40:00|17789.5|17785.5|17787.9|17783.9|17789.5|17785.5|17781.7|17777.7|85
1647859500000|2022-03-21 10:45:00|17786.4|17782.4|17786.4|17782.4|17787.9|17783.9|17781.7|17777.7|121
1647859800000|2022-03-21 10:50:00|17784.8|17780.8|17791.1|17787.1|17791.1|17787.1|17781.7|17777.7|95
1647860100000|2022-03-21 10:55:00|17789.5|17785.5|17787.9|17783.9|17791.1|17787.1|17787.9|17783.9|56
1647860400000|2022-03-21 11:00:00|17784.8|17780.8|17781.7|17777.7|17784.8|17780.8|17778.6|17774.6|159
1647860700000|2022-03-21 11:05:00|17783.3|17779.3|17791.1|17787.1|17794.2|17790.2|17783.3|17779.3|125
1647861000000|2022-03-21 11:10:00|17792.6|17788.6|17784.8|17780.8|17795.8|17791.8|17781.7|17777.7|156
1647861300000|2022-03-21 11:15:00|17787.9|17783.9|17784.8|17780.8|17787.9|17783.9|17781.7|17777.7|71
1647861600000|2022-03-21 11:20:00|17781.7|17777.7|17778.6|17774.6|17789.5|17785.5|17778.6|17774.6|151
1647861900000|2022-03-21 11:25:00|17781.7|17777.7|17762.9|17758.9|17781.7|17777.7|17759.8|17755.8|178
1647862200000|2022-03-21 11:30:00|17759.8|17755.8|17750.4|17746.4|17772.3|17768.3|17747.3|17743.3|201
1647862500000|2022-03-21 11:35:00|17748.9|17744.9|17750.4|17746.4|17755.1|17751.1|17744.2|17740.2|253
1647862800000|2022-03-21 11:40:00|17753.6|17749.6|17750.4|17746.4|17756.7|17752.7|17741.1|17737.1|196
1647863100000|2022-03-21 11:45:00|17747.3|17743.3|17750.4|17746.4|17750.4|17746.4|17744.2|17740.2|314
1647863400000|2022-03-21 11:50:00|17747.3|17743.3|17741.1|17737.1|17748.9|17744.9|17737.9|17733.9|376
1647863700000|2022-03-21 11:55:00|17737.9|17733.9|17725.4|17721.4|17737.9|17733.9|17722.3|17718.3|217
1647864000000|2022-03-21 12:00:00|17722.3|17718.3|17719.2|17715.2|17728.6|17724.6|17719.2|17715.2|198
1647864300000|2022-03-21 12:05:00|17720.8|17716.8|17716.1|17712.1|17731.7|17727.7|17712.9|17708.9|301
1647864600000|2022-03-21 12:10:00|17719.2|17715.2|17722.3|17718.3|17731.7|17727.7|17716.1|17712.1|343
1647864900000|2022-03-21 12:15:00|17725.4|17721.4|17706.7|17702.7|17728.6|17724.6|17706.7|17702.7|593
1647865200000|2022-03-21 12:20:00|17703.6|17699.6|17653.6|17649.6|17703.6|17699.6|17650.4|17646.4|898
1647865500000|2022-03-21 12:25:00|17656.7|17652.7|17653.6|17649.6|17659.8|17655.8|17636.4|17632.4|791
1647865800000|2022-03-21 12:30:00|17650.4|17646.4|17628.6|17624.6|17653.6|17649.6|17616.1|17612.1|628
1647866100000|2022-03-21 12:35:00|17627|17623|17616.1|17612.1|17631.7|17627.7|17606.7|17602.7|712
1647866400000|2022-03-21 12:40:00|17619.2|17615.2|17622.3|17618.3|17625.4|17621.4|17616.1|17612.1|539
1647866700000|2022-03-21 12:45:00|17625.4|17621.4|17619.2|17615.2|17628.6|17624.6|17616.1|17612.1|680
1647867000000|2022-03-21 12:50:00|17616.1|17612.1|17622.3|17618.3|17625.4|17621.4|17600.4|17596.4|672
1647867300000|2022-03-21 12:55:00|17623.9|17619.9|17619.2|17615.2|17628.6|17624.6|17619.2|17615.2|547
1647867600000|2022-03-21 13:00:00|17616.1|17612.1|17622.3|17618.3|17628.6|17624.6|17616.1|17612.1|759
1647867900000|2022-03-21 13:05:00|17619.2|17615.2|17619.2|17615.2|17628.6|17624.6|17616.1|17612.1|406
1647868200000|2022-03-21 13:10:00|17616.1|17612.1|17608.3|17604.3|17619.2|17615.2|17600.4|17596.4|564
1647868500000|2022-03-21 13:15:00|17609.8|17605.8|17584.8|17580.8|17609.8|17605.8|17578.6|17574.6|662
1647868800000|2022-03-21 13:20:00|17581.7|17577.7|17581.7|17577.7|17591.1|17587.1|17578.6|17574.6|366
1647869100000|2022-03-21 13:25:00|17580.1|17576.1|17575.4|17571.4|17584.8|17580.8|17569.2|17565.2|473
1647869400000|2022-03-21 13:30:00|17573.9|17569.9|17594.2|17590.2|17603.6|17599.6|17572.3|17568.3|610
1647869700000|2022-03-21 13:35:00|17595.8|17591.8|17597.3|17593.3|17611.4|17607.4|17594.2|17590.2|683
1647870000000|2022-03-21 13:40:00|17598.9|17594.9|17594.2|17590.2|17600.4|17596.4|17584.8|17580.8|541
1647870300000|2022-03-21 13:45:00|17592.6|17588.6|17625.4|17621.4|17625.4|17621.4|17591.1|17587.1|700
1647870600000|2022-03-21 13:50:00|17622.3|17618.3|17617.6|17613.6|17625.4|17621.4|17609.8|17605.8|525
1647870900000|2022-03-21 13:55:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17606.7|17602.7|268
1647871200000|2022-03-21 14:00:00|17611.4|17607.4|17597.3|17593.3|17612.9|17608.9|17595.8|17591.8|851
1647871500000|2022-03-21 14:05:00|17594.2|17590.2|17591.1|17587.1|17603.6|17599.6|17586.4|17582.4|477
1647871800000|2022-03-21 14:10:00|17587.9|17583.9|17578.6|17574.6|17594.2|17590.2|17578.6|17574.6|521
1647872100000|2022-03-21 14:15:00|17580.1|17576.1|17591.1|17587.1|17591.1|17587.1|17575.4|17571.4|496
1647872400000|2022-03-21 14:20:00|17594.2|17590.2|17587.9|17583.9|17600.4|17596.4|17587.9|17583.9|532
1647872700000|2022-03-21 14:25:00|17591.1|17587.1|17575.4|17571.4|17591.1|17587.1|17575.4|17571.4|387
1647873000000|2022-03-21 14:30:00|17578.6|17574.6|17581.7|17577.7|17584.8|17580.8|17575.4|17571.4|373
1647873300000|2022-03-21 14:35:00|17584.8|17580.8|17594.2|17590.2|17600.4|17596.4|17575.4|17571.4|825
1647873600000|2022-03-21 14:40:00|17597.3|17593.3|17581.7|17577.7|17600.4|17596.4|17581.7|17577.7|326
1647873900000|2022-03-21 14:45:00|17580.1|17576.1|17578.6|17574.6|17581.7|17577.7|17569.2|17565.2|452
1647874200000|2022-03-21 14:50:00|17575.4|17571.4|17559.8|17555.8|17578.6|17574.6|17559.8|17555.8|598
1647874500000|2022-03-21 14:55:00|17556.7|17552.7|17559.8|17555.8|17572.3|17568.3|17556.7|17552.7|932
1647874800000|2022-03-21 15:00:00|17562.9|17558.9|17567.6|17563.6|17569.2|17565.2|17559.8|17555.8|686
1647875100000|2022-03-21 15:05:00|17569.2|17565.2|17569.2|17565.2|17572.3|17568.3|17559.8|17555.8|609
1647875400000|2022-03-21 15:10:00|17572.3|17568.3|17572.3|17568.3|17578.6|17574.6|17566.1|17562.1|612
1647875700000|2022-03-21 15:15:00|17573.9|17569.9|17562.9|17558.9|17575.4|17571.4|17561.4|17557.4|313
1647876000000|2022-03-21 15:20:00|17566.1|17562.1|17566.1|17562.1|17572.3|17568.3|17556.7|17552.7|596
1647876300000|2022-03-21 15:25:00|17562.9|17558.9|17566.1|17562.1|17572.3|17568.3|17559.8|17555.8|421
1647876600000|2022-03-21 15:30:00|17562.9|17558.9|17578.6|17574.6|17581.7|17577.7|17562.9|17558.9|378
1647876900000|2022-03-21 15:35:00|17575.4|17571.4|17584.8|17580.8|17584.8|17580.8|17569.2|17565.2|520
1647877200000|2022-03-21 15:40:00|17587.9|17583.9|17587.9|17583.9|17592.6|17588.6|17581.7|17577.7|673
1647877500000|2022-03-21 15:45:00|17586.4|17582.4|17591.1|17587.1|17594.2|17590.2|17584.8|17580.8|501
1647877800000|2022-03-21 15:50:00|17589.5|17585.5|17594.2|17590.2|17597.3|17593.3|17587.9|17583.9|491
1647878100000|2022-03-21 15:55:00|17597.3|17593.3|17600.4|17596.4|17605.1|17601.1|17591.1|17587.1|535
1647878400000|2022-03-21 16:00:00|17597.3|17593.3|17595.8|17591.8|17609.8|17605.8|17595.8|17591.8|472
1647878700000|2022-03-21 16:05:00|17594.2|17590.2|17598.9|17594.9|17603.6|17599.6|17594.2|17590.2|445
1647879000000|2022-03-21 16:10:00|17597.3|17593.3|17587.9|17583.9|17600.4|17596.4|17584.8|17580.8|584
1647879300000|2022-03-21 16:15:00|17584.8|17580.8|17594.2|17590.2|17594.2|17590.2|17578.6|17574.6|485
1647879600000|2022-03-21 16:20:00|17592.6|17588.6|17584.8|17580.8|17597.3|17593.3|17581.7|17577.7|434
1647879900000|2022-03-21 16:25:00|17587.9|17583.9|17584.8|17580.8|17591.1|17587.1|17581.7|17577.7|444
1647880200000|2022-03-21 16:30:00|17581.7|17577.7|17556.7|17552.7|17581.7|17577.7|17541.1|17537.1|1832
1647880500000|2022-03-21 16:35:00|17558.3|17554.3|17578.6|17574.6|17578.6|17574.6|17550.4|17546.4|947
1647880800000|2022-03-21 16:40:00|17575.4|17571.4|17566.1|17562.1|17584.8|17580.8|17558.3|17554.3|996
1647881100000|2022-03-21 16:45:00|17569.2|17565.2|17578.6|17574.6|17578.6|17574.6|17553.6|17549.6|832
1647881400000|2022-03-21 16:50:00|17575.4|17571.4|17562.9|17558.9|17581.7|17577.7|17556.7|17552.7|848
1647881700000|2022-03-21 16:55:00|17561.4|17557.4|17562.9|17558.9|17566.1|17562.1|17553.6|17549.6|642
1647882000000|2022-03-21 17:00:00|17566.1|17562.1|17544.2|17540.2|17567.6|17563.6|17537.9|17533.9|968
1647882300000|2022-03-21 17:05:00|17545.8|17541.8|17553.6|17549.6|17556.7|17552.7|17544.2|17540.2|583
1647882600000|2022-03-21 17:10:00|17550.4|17546.4|17525.4|17521.4|17550.4|17546.4|17522.3|17518.3|602
1647882900000|2022-03-21 17:15:00|17527|17523|17512.9|17508.9|17534.8|17530.8|17509.8|17505.8|463
1647883200000|2022-03-21 17:20:00|17509.8|17505.8|17512.9|17508.9|17519.2|17515.2|17503.6|17499.6|602
1647883500000|2022-03-21 17:25:00|17509.8|17505.8|17525.4|17521.4|17525.4|17521.4|17503.6|17499.6|265
1647883800000|2022-03-21 17:30:00|17519.2|17515.2|17512.9|17508.9|17525.4|17521.4|17509.8|17505.8|618
1647884100000|2022-03-21 17:35:00|17516.1|17512.1|17509.8|17505.8|17519.2|17515.2|17509.8|17505.8|482
1647884400000|2022-03-21 17:40:00|17511.4|17507.4|17497.3|17493.3|17516.1|17512.1|17494.2|17490.2|612
1647884700000|2022-03-21 17:45:00|17495.8|17491.8|17509.8|17505.8|17511.4|17507.4|17494.2|17490.2|344
1647885000000|2022-03-21 17:50:00|17506.7|17502.7|17497.3|17493.3|17511.4|17507.4|17494.2|17490.2|445
1647885300000|2022-03-21 17:55:00|17500.4|17496.4|17500.4|17496.4|17503.6|17499.6|17489.5|17485.5|327
1647885600000|2022-03-21 18:00:00|17497.3|17493.3|17506.7|17502.7|17506.7|17502.7|17491.1|17487.1|253
1647885900000|2022-03-21 18:05:00|17503.6|17499.6|17509.8|17505.8|17509.8|17505.8|17503.6|17499.6|161
1647886200000|2022-03-21 18:10:00|17512.9|17508.9|17500.4|17496.4|17516.1|17512.1|17497.3|17493.3|380
1647886500000|2022-03-21 18:15:00|17502|17498|17484.8|17480.8|17506.7|17502.7|17481.7|17477.7|417
1647886800000|2022-03-21 18:20:00|17483.3|17479.3|17487.9|17483.9|17487.9|17483.9|17480.1|17476.1|241
1647887100000|2022-03-21 18:25:00|17484.8|17480.8|17500.4|17496.4|17500.4|17496.4|17483.3|17479.3|297
1647887400000|2022-03-21 18:30:00|17498.9|17494.9|17484.8|17480.8|17500.4|17496.4|17483.3|17479.3|505
1647887700000|2022-03-21 18:35:00|17487.9|17483.9|17494.2|17490.2|17495.8|17491.8|17487.9|17483.9|266
1647888000000|2022-03-21 18:40:00|17492.6|17488.6|17497.3|17493.3|17503.6|17499.6|17491.1|17487.1|337
1647888300000|2022-03-21 18:45:00|17500.4|17496.4|17503.6|17499.6|17505.1|17501.1|17494.2|17490.2|501
1647888600000|2022-03-21 18:50:00|17505.1|17501.1|17494.2|17490.2|17506.7|17502.7|17487.9|17483.9|545
1647888900000|2022-03-21 18:55:00|17487.9|17483.9|17456.7|17452.7|17487.9|17483.9|17456.7|17452.7|1612
1647889200000|2022-03-21 19:00:00|17453.6|17449.6|17475.4|17471.4|17478.6|17474.6|17447.3|17443.3|907
1647889500000|2022-03-21 19:05:00|17478.6|17474.6|17466.1|17462.1|17481.7|17477.7|17466.1|17462.1|707
1647889800000|2022-03-21 19:10:00|17467.6|17463.6|17431.7|17427.7|17469.2|17465.2|17428.6|17424.6|1126
1647890100000|2022-03-21 19:15:00|17434.8|17430.8|17392.6|17388.6|17434.8|17430.8|17391.1|17387.1|1764
1647890400000|2022-03-21 19:20:00|17394.2|17390.2|17431.7|17427.7|17431.7|17427.7|17394.2|17390.2|687
1647890700000|2022-03-21 19:25:00|17430.1|17426.1|17419.2|17415.2|17431.7|17427.7|17406.7|17402.7|438
1647891000000|2022-03-21 19:30:00|17416.1|17412.1|17459.8|17455.8|17461.4|17457.4|17416.1|17412.1|699
1647891300000|2022-03-21 19:35:00|17453.6|17449.6|17478.6|17474.6|17478.6|17474.6|17450.4|17446.4|943
1647891600000|2022-03-21 19:40:00|17477|17473|17487.9|17483.9|17497.3|17493.3|17475.4|17471.4|1430
1647891900000|2022-03-21 19:45:00|17484.8|17480.8|17491.1|17487.1|17494.2|17490.2|17478.6|17474.6|906
1647892200000|2022-03-21 19:50:00|17487.9|17483.9|17484.8|17480.8|17494.2|17490.2|17484.8|17480.8|855
1647892500000|2022-03-21 19:55:00|17486.4|17482.4|17453.6|17449.6|17487.9|17483.9|17453.6|17449.6|1956
1647892800000|2022-03-21 20:00:00|17456.7|17452.7|17487.9|17483.9|17497.3|17493.3|17453.6|17449.6|927
1647893100000|2022-03-21 20:05:00|17484.8|17480.8|17486.4|17482.4|17519.2|17515.2|17484.8|17480.8|1033
1647893400000|2022-03-21 20:10:00|17484.8|17480.8|17494.2|17490.2|17494.2|17490.2|17472.3|17468.3|643
1647893700000|2022-03-21 20:15:00|17497.3|17493.3|17494.2|17490.2|17500.4|17496.4|17487.9|17483.9|277
1647894000000|2022-03-21 20:20:00|17491.1|17487.1|17487.9|17483.9|17497.3|17493.3|17487.9|17483.9|343
1647894300000|2022-03-21 20:25:00|17484.8|17480.8|17497.3|17493.3|17503.6|17499.6|17484.8|17480.8|498
1647894600000|2022-03-21 20:30:00|17500.4|17496.4|17503.6|17499.6|17503.6|17499.6|17494.2|17490.2|384
1647894900000|2022-03-21 20:35:00|17502|17498|17522.3|17518.3|17525.4|17521.4|17497.3|17493.3|510
1647895200000|2022-03-21 20:40:00|17520.8|17516.8|17509.8|17505.8|17520.8|17516.8|17506.7|17502.7|405
1647895500000|2022-03-21 20:45:00|17512.9|17508.9|17509.8|17505.8|17519.2|17515.2|17497.3|17493.3|691
1647895800000|2022-03-21 20:50:00|17512.9|17508.9|17508.3|17504.3|17523.9|17519.9|17503.6|17499.6|293
1647896100000|2022-03-21 20:55:00|17509.8|17505.8|17516.1|17512.1|17531.7|17527.7|17509.8|17505.8|572
1647900000000|2022-03-21 22:00:00|17506.7|17502.7|17528.6|17524.6|17531.7|17527.7|17506.7|17502.7|198
1647900300000|2022-03-21 22:05:00|17530.1|17526.1|17533.3|17529.3|17533.3|17529.3|17525.4|17521.4|50
1647900600000|2022-03-21 22:10:00|17531.7|17527.7|17522.3|17518.3|17533.3|17529.3|17522.3|17518.3|157
1647900900000|2022-03-21 22:15:00|17523.9|17519.9|17520.8|17516.8|17523.9|17519.9|17519.2|17515.2|96
1647901200000|2022-03-21 22:20:00|17519.2|17515.2|17514.5|17510.5|17519.2|17515.2|17514.5|17510.5|20
1647901500000|2022-03-21 22:25:00|17512.9|17508.9|17514.5|17510.5|17516.1|17512.1|17512.9|17508.9|1
1647901800000|2022-03-21 22:30:00|17512.9|17508.9|17519.2|17515.2|17519.2|17515.2|17512.9|17508.9|15
1647902100000|2022-03-21 22:35:00|17520.8|17516.8|17517.6|17513.6|17520.8|17516.8|17517.6|17513.6|21
1647902400000|2022-03-21 22:40:00|17516.1|17512.1|17517.6|17513.6|17520.8|17516.8|17514.5|17510.5|25
1647902700000|2022-03-21 22:45:00|17516.1|17512.1|17517.6|17513.6|17525.4|17521.4|17516.1|17512.1|52
1647903000000|2022-03-21 22:50:00|17519.2|17515.2|17517.6|17513.6|17519.2|17515.2|17516.1|17512.1|10
1647903300000|2022-03-21 22:55:00|17516.1|17512.1|17511.4|17507.4|17517.6|17513.6|17511.4|17507.4|18
1647903600000|2022-03-21 23:00:00|17509.8|17505.8|17511.4|17507.4|17511.4|17507.4|17509.8|17505.8|13
1647903900000|2022-03-21 23:05:00|17509.8|17505.8|17509.8|17505.8|17512.9|17508.9|17506.7|17502.7|20
1647904200000|2022-03-21 23:10:00|17508.3|17504.3|17506.7|17502.7|17509.8|17505.8|17506.7|17502.7|3
1647904500000|2022-03-21 23:15:00|17505.1|17501.1|17491.1|17487.1|17505.1|17501.1|17484.8|17480.8|50
1647904800000|2022-03-21 23:20:00|17494.2|17490.2|17492.6|17488.6|17495.8|17491.8|17487.9|17483.9|66
1647905100000|2022-03-21 23:25:00|17494.2|17490.2|17505.1|17501.1|17505.1|17501.1|17494.2|17490.2|46
1647905400000|2022-03-21 23:30:00|17503.6|17499.6|17506.7|17502.7|17508.3|17504.3|17503.6|17499.6|19
1647905700000|2022-03-21 23:35:00|17508.3|17504.3|17505.1|17501.1|17511.4|17507.4|17505.1|17501.1|37
1647906000000|2022-03-21 23:40:00|17503.6|17499.6|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|2
1647906300000|2022-03-21 23:45:00|17508.3|17504.3|17512.9|17508.9|17512.9|17508.9|17506.7|17502.7|24
1647906600000|2022-03-21 23:50:00|17516.1|17512.1|17519.2|17515.2|17523.9|17519.9|17512.9|17508.9|88
1647906900000|2022-03-21 23:55:00|17520.8|17516.8|17516.1|17512.1|17522.3|17518.3|17516.1|17512.1|20
1647907200000|2022-03-22 00:00:00|17514.5|17510.5|17480.1|17476.1|17514.5|17510.5|17478.6|17474.6|172
1647907500000|2022-03-22 00:05:00|17478.6|17474.6|17473.9|17469.9|17483.3|17479.3|17473.9|17469.9|102
1647907800000|2022-03-22 00:10:00|17472.3|17468.3|17478.6|17474.6|17484.8|17480.8|17472.3|17468.3|40
1647908100000|2022-03-22 00:15:00|17477|17473|17462.9|17458.9|17480.1|17476.1|17458.3|17454.3|139
1647908400000|2022-03-22 00:20:00|17461.4|17457.4|17452|17448|17466.1|17462.1|17452|17448|97
1647908700000|2022-03-22 00:25:00|17453.6|17449.6|17450.4|17446.4|17462.9|17458.9|17450.4|17446.4|94
1647909000000|2022-03-22 00:30:00|17452|17448|17448.9|17444.9|17452|17448|17442.6|17438.6|58
1647909300000|2022-03-22 00:35:00|17447.3|17443.3|17455.1|17451.1|17455.1|17451.1|17447.3|17443.3|21
1647909600000|2022-03-22 00:40:00|17456.7|17452.7|17436.4|17432.4|17466.1|17462.1|17436.4|17432.4|87
1647909900000|2022-03-22 00:45:00|17434.8|17430.8|17437.9|17433.9|17452|17448|17428.6|17424.6|175
1647910200000|2022-03-22 00:50:00|17439.5|17435.5|17437.9|17433.9|17441.1|17437.1|17417.6|17413.6|229
1647910500000|2022-03-22 00:55:00|17439.5|17435.5|17442.6|17438.6|17444.2|17440.2|17431.7|17427.7|19
1647910800000|2022-03-22 01:00:00|17444.2|17440.2|17466.1|17462.1|17469.2|17465.2|17444.2|17440.2|101
1647911100000|2022-03-22 01:05:00|17461.4|17457.4|17462.9|17458.9|17467.6|17463.6|17459.8|17455.8|60
1647911400000|2022-03-22 01:10:00|17464.5|17460.5|17459.8|17455.8|17472.3|17468.3|17456.7|17452.7|58
1647911700000|2022-03-22 01:15:00|17461.4|17457.4|17430.1|17426.1|17462.9|17458.9|17422.3|17418.3|92
1647912000000|2022-03-22 01:20:00|17428.6|17424.6|17428.6|17424.6|17436.4|17432.4|17422.3|17418.3|82
1647912300000|2022-03-22 01:25:00|17427|17423|17427|17423|17431.7|17427.7|17419.2|17415.2|39
1647912600000|2022-03-22 01:30:00|17428.6|17424.6|17416.1|17412.1|17428.6|17424.6|17412.9|17408.9|82
1647912900000|2022-03-22 01:35:00|17414.5|17410.5|17412.9|17408.9|17419.2|17415.2|17412.9|17408.9|177
1647913200000|2022-03-22 01:40:00|17411.4|17407.4|17423.9|17419.9|17427|17423|17403.6|17399.6|167
1647913500000|2022-03-22 01:45:00|17422.3|17418.3|17436.4|17432.4|17437.9|17433.9|17422.3|17418.3|74
1647913800000|2022-03-22 01:50:00|17434.8|17430.8|17427|17423|17437.9|17433.9|17427|17423|86
1647914100000|2022-03-22 01:55:00|17425.4|17421.4|17420.8|17416.8|17425.4|17421.4|17419.2|17415.2|40
1647914400000|2022-03-22 02:00:00|17419.2|17415.2|17409.8|17405.8|17420.8|17416.8|17409.8|17405.8|82
1647914700000|2022-03-22 02:05:00|17406.7|17402.7|17405.1|17401.1|17412.9|17408.9|17400.4|17396.4|96
1647915000000|2022-03-22 02:10:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17391.1|17387.1|64
1647915300000|2022-03-22 02:15:00|17405.1|17401.1|17402|17398|17405.1|17401.1|17397.3|17393.3|21
1647915600000|2022-03-22 02:20:00|17400.4|17396.4|17395.8|17391.8|17400.4|17396.4|17389.5|17385.5|85
1647915900000|2022-03-22 02:25:00|17397.3|17393.3|17394.2|17390.2|17406.7|17402.7|17391.1|17387.1|92
1647916200000|2022-03-22 02:30:00|17395.8|17391.8|17391.1|17387.1|17395.8|17391.8|17391.1|17387.1|43
1647916500000|2022-03-22 02:35:00|17392.6|17388.6|17395.8|17391.8|17403.6|17399.6|17392.6|17388.6|69
1647916800000|2022-03-22 02:40:00|17397.3|17393.3|17391.1|17387.1|17400.4|17396.4|17387.9|17383.9|47
1647917100000|2022-03-22 02:45:00|17389.5|17385.5|17369.2|17365.2|17391.1|17387.1|17369.2|17365.2|69
1647917400000|2022-03-22 02:50:00|17372.3|17368.3|17366.1|17362.1|17375.4|17371.4|17364.5|17360.5|91
1647917700000|2022-03-22 02:55:00|17364.5|17360.5|17375.4|17371.4|17378.6|17374.6|17361.4|17357.4|46
1647918000000|2022-03-22 03:00:00|17372.3|17368.3|17373.9|17369.9|17387.9|17383.9|17372.3|17368.3|106
1647918300000|2022-03-22 03:05:00|17372.3|17368.3|17372.3|17368.3|17378.6|17374.6|17366.1|17362.1|55
1647918600000|2022-03-22 03:10:00|17370.8|17366.8|17353.6|17349.6|17370.8|17366.8|17353.6|17349.6|123
1647918900000|2022-03-22 03:15:00|17355.1|17351.1|17369.2|17365.2|17369.2|17365.2|17353.6|17349.6|36
1647919200000|2022-03-22 03:20:00|17367.6|17363.6|17370.8|17366.8|17372.3|17368.3|17362.9|17358.9|40
1647919500000|2022-03-22 03:25:00|17372.3|17368.3|17381.7|17377.7|17381.7|17377.7|17372.3|17368.3|35
1647919800000|2022-03-22 03:30:00|17384.8|17380.8|17381.7|17377.7|17391.1|17387.1|17381.7|17377.7|92
1647920100000|2022-03-22 03:35:00|17383.3|17379.3|17386.4|17382.4|17387.9|17383.9|17381.7|17377.7|30
1647920400000|2022-03-22 03:40:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17380.1|17376.1|18
1647920700000|2022-03-22 03:45:00|17389.5|17385.5|17391.1|17387.1|17391.1|17387.1|17387.9|17383.9|29
1647921000000|2022-03-22 03:50:00|17389.5|17385.5|17394.2|17390.2|17394.2|17390.2|17389.5|17385.5|21
1647921300000|2022-03-22 03:55:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|30
1647921600000|2022-03-22 04:00:00|17398.9|17394.9|17395.8|17391.8|17398.9|17394.9|17391.1|17387.1|40
1647921900000|2022-03-22 04:05:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17387.9|17383.9|45
1647922200000|2022-03-22 04:10:00|17392.6|17388.6|17391.1|17387.1|17397.3|17393.3|17389.5|17385.5|28
1647922500000|2022-03-22 04:15:00|17389.5|17385.5|17383.3|17379.3|17389.5|17385.5|17375.4|17371.4|34
1647922800000|2022-03-22 04:20:00|17381.7|17377.7|17372.3|17368.3|17381.7|17377.7|17372.3|17368.3|19
1647923100000|2022-03-22 04:25:00|17373.9|17369.9|17381.7|17377.7|17384.8|17380.8|17373.9|17369.9|22
1647923400000|2022-03-22 04:30:00|17383.3|17379.3|17383.3|17379.3|17384.8|17380.8|17378.6|17374.6|15
1647923700000|2022-03-22 04:35:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17377|17373|14
1647924000000|2022-03-22 04:40:00|17383.3|17379.3|17386.4|17382.4|17389.5|17385.5|17383.3|17379.3|11
1647924300000|2022-03-22 04:45:00|17387.9|17383.9|17378.6|17374.6|17387.9|17383.9|17378.6|17374.6|20
1647924600000|2022-03-22 04:50:00|17380.1|17376.1|17366.1|17362.1|17380.1|17376.1|17362.9|17358.9|40
1647924900000|2022-03-22 04:55:00|17364.5|17360.5|17362.9|17358.9|17366.1|17362.1|17353.6|17349.6|100
1647925200000|2022-03-22 05:00:00|17364.5|17360.5|17366.1|17362.1|17366.1|17362.1|17361.4|17357.4|23
1647925500000|2022-03-22 05:05:00|17367.6|17363.6|17377|17373|17378.6|17374.6|17367.6|17363.6|90
1647925800000|2022-03-22 05:10:00|17375.4|17371.4|17377|17373|17378.6|17374.6|17369.2|17365.2|61
1647926100000|2022-03-22 05:15:00|17375.4|17371.4|17377|17373|17381.7|17377.7|17375.4|17371.4|14
1647926400000|2022-03-22 05:20:00|17378.6|17374.6|17372.3|17368.3|17378.6|17374.6|17370.8|17366.8|20
1647926700000|2022-03-22 05:25:00|17370.8|17366.8|17387.9|17383.9|17387.9|17383.9|17369.2|17365.2|38
1647927000000|2022-03-22 05:30:00|17384.8|17380.8|17389.5|17385.5|17391.1|17387.1|17381.7|17377.7|31
1647927300000|2022-03-22 05:35:00|17391.1|17387.1|17380.1|17376.1|17392.6|17388.6|17380.1|17376.1|9
1647927600000|2022-03-22 05:40:00|17378.6|17374.6|17377|17373|17380.1|17376.1|17375.4|17371.4|5
1647927900000|2022-03-22 05:45:00|17378.6|17374.6|17383.3|17379.3|17386.4|17382.4|17378.6|17374.6|9
1647928200000|2022-03-22 05:50:00|17381.7|17377.7|17378.6|17374.6|17383.3|17379.3|17377|17373|20
1647928500000|2022-03-22 05:55:00|17377|17373|17378.6|17374.6|17386.4|17382.4|17375.4|17371.4|40
1647928800000|2022-03-22 06:00:00|17377|17373|17372.3|17368.3|17381.7|17377.7|17370.8|17366.8|75
1647929100000|2022-03-22 06:05:00|17370.8|17366.8|17375.4|17371.4|17377|17373|17369.2|17365.2|28
1647929400000|2022-03-22 06:10:00|17377|17373|17387.9|17383.9|17391.1|17387.1|17377|17373|52
1647929700000|2022-03-22 06:15:00|17386.4|17382.4|17392.6|17388.6|17394.2|17390.2|17381.7|17377.7|56
1647930000000|2022-03-22 06:20:00|17391.1|17387.1|17394.2|17390.2|17400.4|17396.4|17391.1|17387.1|32
1647930300000|2022-03-22 06:25:00|17387.9|17383.9|17375.4|17371.4|17387.9|17383.9|17372.3|17368.3|81
1647930600000|2022-03-22 06:30:00|17373.9|17369.9|17380.1|17376.1|17381.7|17377.7|17373.9|17369.9|32
1647930900000|2022-03-22 06:35:00|17381.7|17377.7|17380.1|17376.1|17381.7|17377.7|17372.3|17368.3|54
1647931200000|2022-03-22 06:40:00|17378.6|17374.6|17375.4|17371.4|17383.3|17379.3|17372.3|17368.3|49
1647931500000|2022-03-22 06:45:00|17373.9|17369.9|17372.3|17368.3|17381.7|17377.7|17366.1|17362.1|208
1647931800000|2022-03-22 06:50:00|17370.8|17366.8|17370.8|17366.8|17375.4|17371.4|17369.2|17365.2|36
1647932100000|2022-03-22 06:55:00|17372.3|17368.3|17373.9|17369.9|17378.6|17374.6|17366.1|17362.1|64
1647932400000|2022-03-22 07:00:00|17372.3|17368.3|17403.6|17399.6|17406.7|17402.7|17372.3|17368.3|255
1647932700000|2022-03-22 07:05:00|17406.7|17402.7|17400.4|17396.4|17409.8|17405.8|17397.3|17393.3|127
1647933000000|2022-03-22 07:10:00|17402|17398|17412.9|17408.9|17412.9|17408.9|17402|17398|59
1647933300000|2022-03-22 07:15:00|17414.5|17410.5|17422.3|17418.3|17422.3|17418.3|17409.8|17405.8|85
1647933600000|2022-03-22 07:20:00|17420.8|17416.8|17416.1|17412.1|17425.4|17421.4|17412.9|17408.9|104
1647933900000|2022-03-22 07:25:00|17417.6|17413.6|17423.9|17419.9|17425.4|17421.4|17400.4|17396.4|87
1647934200000|2022-03-22 07:30:00|17422.3|17418.3|17430.1|17426.1|17436.4|17432.4|17419.2|17415.2|154
1647934500000|2022-03-22 07:35:00|17431.7|17427.7|17419.2|17415.2|17431.7|17427.7|17406.7|17402.7|136
1647934800000|2022-03-22 07:40:00|17416.1|17412.1|17412.9|17408.9|17422.3|17418.3|17409.8|17405.8|147
1647935100000|2022-03-22 07:45:00|17414.5|17410.5|17419.2|17415.2|17419.2|17415.2|17411.4|17407.4|111
1647935400000|2022-03-22 07:50:00|17417.6|17413.6|17416.1|17412.1|17425.4|17421.4|17416.1|17412.1|107
1647935700000|2022-03-22 07:55:00|17412.9|17408.9|17409.8|17405.8|17416.1|17412.1|17406.7|17402.7|72
1647936000000|2022-03-22 08:00:00|17403.6|17399.6|17408.3|17404.3|17411.4|17407.4|17394.2|17390.2|187
1647936300000|2022-03-22 08:05:00|17406.7|17402.7|17391.1|17387.1|17409.8|17405.8|17391.1|17387.1|212
1647936600000|2022-03-22 08:10:00|17389.5|17385.5|17339.5|17335.5|17391.1|17387.1|17337.9|17333.9|426
1647936900000|2022-03-22 08:15:00|17341.1|17337.1|17369.2|17365.2|17372.3|17368.3|17339.5|17335.5|217
1647937200000|2022-03-22 08:20:00|17370.8|17366.8|17372.3|17368.3|17381.7|17377.7|17369.2|17365.2|181
1647937500000|2022-03-22 08:25:00|17375.4|17371.4|17397.3|17393.3|17400.4|17396.4|17375.4|17371.4|169
1647937800000|2022-03-22 08:30:00|17395.8|17391.8|17398.9|17394.9|17398.9|17394.9|17387.9|17383.9|177
1647938100000|2022-03-22 08:35:00|17397.3|17393.3|17394.2|17390.2|17409.8|17405.8|17394.2|17390.2|209
1647938400000|2022-03-22 08:40:00|17392.6|17388.6|17362.9|17358.9|17392.6|17388.6|17359.8|17355.8|186
1647938700000|2022-03-22 08:45:00|17366.1|17362.1|17356.7|17352.7|17372.3|17368.3|17356.7|17352.7|275
1647939000000|2022-03-22 08:50:00|17358.3|17354.3|17356.7|17352.7|17366.1|17362.1|17347.3|17343.3|327
1647939300000|2022-03-22 08:55:00|17352|17348|17378.6|17374.6|17378.6|17374.6|17347.3|17343.3|474
1647939600000|2022-03-22 09:00:00|17375.4|17371.4|17378.6|17374.6|17378.6|17374.6|17366.1|17362.1|412
1647939900000|2022-03-22 09:05:00|17375.4|17371.4|17369.2|17365.2|17378.6|17374.6|17356.7|17352.7|267
1647940200000|2022-03-22 09:10:00|17367.6|17363.6|17337.9|17333.9|17369.2|17365.2|17337.9|17333.9|204
1647940500000|2022-03-22 09:15:00|17334.8|17330.8|17325.4|17321.4|17337.9|17333.9|17319.2|17315.2|307
1647940800000|2022-03-22 09:20:00|17327|17323|17328.6|17324.6|17330.1|17326.1|17316.1|17312.1|185
1647941100000|2022-03-22 09:25:00|17333.3|17329.3|17344.2|17340.2|17344.2|17340.2|17328.6|17324.6|290
1647941400000|2022-03-22 09:30:00|17342.6|17338.6|17350.4|17346.4|17356.7|17352.7|17341.1|17337.1|180
1647941700000|2022-03-22 09:35:00|17348.9|17344.9|17350.4|17346.4|17353.6|17349.6|17341.1|17337.1|102
1647942000000|2022-03-22 09:40:00|17355.1|17351.1|17362.9|17358.9|17366.1|17362.1|17353.6|17349.6|159
1647942300000|2022-03-22 09:45:00|17364.5|17360.5|17359.8|17355.8|17366.1|17362.1|17358.3|17354.3|104
1647942600000|2022-03-22 09:50:00|17356.7|17352.7|17356.7|17352.7|17362.9|17358.9|17353.6|17349.6|89
1647942900000|2022-03-22 09:55:00|17358.3|17354.3|17356.7|17352.7|17366.1|17362.1|17350.4|17346.4|101
1647943200000|2022-03-22 10:00:00|17355.1|17351.1|17362.9|17358.9|17366.1|17362.1|17353.6|17349.6|180
1647943500000|2022-03-22 10:05:00|17364.5|17360.5|17359.8|17355.8|17372.3|17368.3|17353.6|17349.6|123
1647943800000|2022-03-22 10:10:00|17361.4|17357.4|17348.9|17344.9|17362.9|17358.9|17344.2|17340.2|123
1647944100000|2022-03-22 10:15:00|17347.3|17343.3|17353.6|17349.6|17358.3|17354.3|17347.3|17343.3|128
1647944400000|2022-03-22 10:20:00|17355.1|17351.1|17369.2|17365.2|17372.3|17368.3|17353.6|17349.6|206
1647944700000|2022-03-22 10:25:00|17367.6|17363.6|17356.7|17352.7|17369.2|17365.2|17356.7|17352.7|134
1647945000000|2022-03-22 10:30:00|17359.8|17355.8|17378.6|17374.6|17381.7|17377.7|17358.3|17354.3|220
1647945300000|2022-03-22 10:35:00|17380.1|17376.1|17375.4|17371.4|17384.8|17380.8|17372.3|17368.3|61
1647945600000|2022-03-22 10:40:00|17377|17373|17369.2|17365.2|17380.1|17376.1|17366.1|17362.1|131
1647945900000|2022-03-22 10:45:00|17370.8|17366.8|17384.8|17380.8|17386.4|17382.4|17369.2|17365.2|212
1647946200000|2022-03-22 10:50:00|17383.3|17379.3|17384.8|17380.8|17384.8|17380.8|17372.3|17368.3|67
1647946500000|2022-03-22 10:55:00|17383.3|17379.3|17400.4|17396.4|17403.6|17399.6|17381.7|17377.7|192
1647946800000|2022-03-22 11:00:00|17398.9|17394.9|17400.4|17396.4|17406.7|17402.7|17387.9|17383.9|377
1647947100000|2022-03-22 11:05:00|17402|17398|17394.2|17390.2|17406.7|17402.7|17387.9|17383.9|127
1647947400000|2022-03-22 11:10:00|17395.8|17391.8|17403.6|17399.6|17403.6|17399.6|17395.8|17391.8|74
1647947700000|2022-03-22 11:15:00|17402|17398|17381.7|17377.7|17402|17398|17381.7|17377.7|106
1647948000000|2022-03-22 11:20:00|17384.8|17380.8|17391.1|17387.1|17395.8|17391.8|17381.7|17377.7|98
1647948300000|2022-03-22 11:25:00|17394.2|17390.2|17381.7|17377.7|17397.3|17393.3|17381.7|17377.7|53
1647948600000|2022-03-22 11:30:00|17378.6|17374.6|17383.3|17379.3|17383.3|17379.3|17369.2|17365.2|211
1647948900000|2022-03-22 11:35:00|17384.8|17380.8|17403.6|17399.6|17406.7|17402.7|17384.8|17380.8|227
1647949200000|2022-03-22 11:40:00|17402|17398|17394.2|17390.2|17402|17398|17391.1|17387.1|87
1647949500000|2022-03-22 11:45:00|17391.1|17387.1|17395.8|17391.8|17406.7|17402.7|17384.8|17380.8|158
1647949800000|2022-03-22 11:50:00|17394.2|17390.2|17398.9|17394.9|17403.6|17399.6|17391.1|17387.1|221
1647950100000|2022-03-22 11:55:00|17400.4|17396.4|17397.3|17393.3|17406.7|17402.7|17394.2|17390.2|203
1647950400000|2022-03-22 12:00:00|17394.2|17390.2|17384.8|17380.8|17402|17398|17381.7|17377.7|257
1647950700000|2022-03-22 12:05:00|17381.7|17377.7|17352|17348|17389.5|17385.5|17348.9|17344.9|459
1647951000000|2022-03-22 12:10:00|17350.4|17346.4|17334.8|17330.8|17353.6|17349.6|17328.6|17324.6|490
1647951300000|2022-03-22 12:15:00|17331.7|17327.7|17319.2|17315.2|17331.7|17327.7|17309.8|17305.8|509
1647951600000|2022-03-22 12:20:00|17322.3|17318.3|17334.8|17330.8|17337.9|17333.9|17309.8|17305.8|732
1647951900000|2022-03-22 12:25:00|17331.7|17327.7|17347.3|17343.3|17350.4|17346.4|17331.7|17327.7|378
1647952200000|2022-03-22 12:30:00|17345.8|17341.8|17328.6|17324.6|17347.3|17343.3|17316.1|17312.1|865
1647952500000|2022-03-22 12:35:00|17330.1|17326.1|17312.9|17308.9|17331.7|17327.7|17312.9|17308.9|399
1647952800000|2022-03-22 12:40:00|17316.1|17312.1|17328.6|17324.6|17328.6|17324.6|17312.9|17308.9|427
1647953100000|2022-03-22 12:45:00|17325.4|17321.4|17353.6|17349.6|17359.8|17355.8|17323.9|17319.9|809
1647953400000|2022-03-22 12:50:00|17356.7|17352.7|17331.7|17327.7|17356.7|17352.7|17331.7|17327.7|730
1647953700000|2022-03-22 12:55:00|17333.3|17329.3|17341.1|17337.1|17352|17348|17331.7|17327.7|797
1647954000000|2022-03-22 13:00:00|17337.9|17333.9|17328.6|17324.6|17347.3|17343.3|17325.4|17321.4|334
1647954300000|2022-03-22 13:05:00|17325.4|17321.4|17283.3|17279.3|17325.4|17321.4|17281.7|17277.7|784
1647954600000|2022-03-22 13:10:00|17281.7|17277.7|17275.4|17271.4|17284.8|17280.8|17266.1|17262.1|737
1647954900000|2022-03-22 13:15:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17253.6|17249.6|740
1647955200000|2022-03-22 13:20:00|17270.8|17266.8|17262.9|17258.9|17275.4|17271.4|17256.7|17252.7|490
1647955500000|2022-03-22 13:25:00|17266.1|17262.1|17281.7|17277.7|17292.6|17288.6|17262.9|17258.9|692
1647955800000|2022-03-22 13:30:00|17284.8|17280.8|17284.8|17280.8|17303.6|17299.6|17278.6|17274.6|1197
1647956100000|2022-03-22 13:35:00|17283.3|17279.3|17287.9|17283.9|17300.4|17296.4|17281.7|17277.7|787
1647956400000|2022-03-22 13:40:00|17291.1|17287.1|17278.6|17274.6|17303.6|17299.6|17278.6|17274.6|662
1647956700000|2022-03-22 13:45:00|17277|17273|17266.1|17262.1|17294.2|17290.2|17266.1|17262.1|667
1647957000000|2022-03-22 13:50:00|17262.9|17258.9|17253.6|17249.6|17281.7|17277.7|17252|17248|500
1647957300000|2022-03-22 13:55:00|17250.4|17246.4|17250.4|17246.4|17266.1|17262.1|17250.4|17246.4|715
1647957600000|2022-03-22 14:00:00|17253.6|17249.6|17244.2|17240.2|17259.8|17255.8|17241.1|17237.1|1008
1647957900000|2022-03-22 14:05:00|17247.3|17243.3|17267.6|17263.6|17272.3|17268.3|17244.2|17240.2|1033
1647958200000|2022-03-22 14:10:00|17266.1|17262.1|17281.7|17277.7|17284.8|17280.8|17264.5|17260.5|845
1647958500000|2022-03-22 14:15:00|17278.6|17274.6|17281.7|17277.7|17287.9|17283.9|17272.3|17268.3|649
1647958800000|2022-03-22 14:20:00|17284.8|17280.8|17292.6|17288.6|17297.3|17293.3|17278.6|17274.6|926
1647959100000|2022-03-22 14:25:00|17294.2|17290.2|17294.2|17290.2|17303.6|17299.6|17281.7|17277.7|949
1647959400000|2022-03-22 14:30:00|17291.1|17287.1|17294.2|17290.2|17311.4|17307.4|17287.9|17283.9|768
1647959700000|2022-03-22 14:35:00|17297.3|17293.3|17303.6|17299.6|17309.8|17305.8|17291.1|17287.1|569
1647960000000|2022-03-22 14:40:00|17306.7|17302.7|17309.8|17305.8|17322.3|17318.3|17303.6|17299.6|865
1647960300000|2022-03-22 14:45:00|17312.9|17308.9|17309.8|17305.8|17316.1|17312.1|17297.3|17293.3|863
1647960600000|2022-03-22 14:50:00|17306.7|17302.7|17303.6|17299.6|17319.2|17315.2|17297.3|17293.3|671
1647960900000|2022-03-22 14:55:00|17300.4|17296.4|17291.1|17287.1|17309.8|17305.8|17289.5|17285.5|775
1647961200000|2022-03-22 15:00:00|17289.5|17285.5|17291.1|17287.1|17300.4|17296.4|17287.9|17283.9|715
1647961500000|2022-03-22 15:05:00|17289.5|17285.5|17291.1|17287.1|17300.4|17296.4|17287.9|17283.9|507
1647961800000|2022-03-22 15:10:00|17294.2|17290.2|17253.6|17249.6|17294.2|17290.2|17253.6|17249.6|996
1647962100000|2022-03-22 15:15:00|17250.4|17246.4|17262.9|17258.9|17262.9|17258.9|17250.4|17246.4|792
1647962400000|2022-03-22 15:20:00|17266.1|17262.1|17259.8|17255.8|17266.1|17262.1|17250.4|17246.4|661
1647962700000|2022-03-22 15:25:00|17256.7|17252.7|17278.6|17274.6|17278.6|17274.6|17247.3|17243.3|963
1647963000000|2022-03-22 15:30:00|17281.7|17277.7|17306.7|17302.7|17306.7|17302.7|17281.7|17277.7|500
1647963300000|2022-03-22 15:35:00|17308.3|17304.3|17291.1|17287.1|17325.4|17321.4|17287.9|17283.9|684
1647963600000|2022-03-22 15:40:00|17294.2|17290.2|17312.9|17308.9|17331.7|17327.7|17291.1|17287.1|972
1647963900000|2022-03-22 15:45:00|17309.8|17305.8|17306.7|17302.7|17322.3|17318.3|17303.6|17299.6|605
1647964200000|2022-03-22 15:50:00|17309.8|17305.8|17303.6|17299.6|17319.2|17315.2|17294.2|17290.2|579
1647964500000|2022-03-22 15:55:00|17305.1|17301.1|17303.6|17299.6|17306.7|17302.7|17294.2|17290.2|642
1647964800000|2022-03-22 16:00:00|17300.4|17296.4|17312.9|17308.9|17312.9|17308.9|17297.3|17293.3|323
1647965100000|2022-03-22 16:05:00|17311.4|17307.4|17309.8|17305.8|17319.2|17315.2|17306.7|17302.7|313
1647965400000|2022-03-22 16:10:00|17308.3|17304.3|17319.2|17315.2|17322.3|17318.3|17303.6|17299.6|410
1647965700000|2022-03-22 16:15:00|17320.8|17316.8|17327|17323|17328.6|17324.6|17306.7|17302.7|481
1647966000000|2022-03-22 16:20:00|17325.4|17321.4|17309.8|17305.8|17331.7|17327.7|17309.8|17305.8|384
1647966300000|2022-03-22 16:25:00|17306.7|17302.7|17300.4|17296.4|17316.1|17312.1|17294.2|17290.2|565
1647966600000|2022-03-22 16:30:00|17303.6|17299.6|17319.2|17315.2|17322.3|17318.3|17300.4|17296.4|294
1647966900000|2022-03-22 16:35:00|17317.6|17313.6|17322.3|17318.3|17331.7|17327.7|17306.7|17302.7|310
1647967200000|2022-03-22 16:40:00|17325.4|17321.4|17305.1|17301.1|17328.6|17324.6|17300.4|17296.4|393
1647967500000|2022-03-22 16:45:00|17303.6|17299.6|17306.7|17302.7|17309.8|17305.8|17294.2|17290.2|325
1647967800000|2022-03-22 16:50:00|17305.1|17301.1|17303.6|17299.6|17306.7|17302.7|17298.9|17294.9|358
1647968100000|2022-03-22 16:55:00|17300.4|17296.4|17294.2|17290.2|17308.3|17304.3|17292.6|17288.6|430
1647968400000|2022-03-22 17:00:00|17295.8|17291.8|17300.4|17296.4|17300.4|17296.4|17291.1|17287.1|446
1647968700000|2022-03-22 17:05:00|17297.3|17293.3|17303.6|17299.6|17306.7|17302.7|17297.3|17293.3|273
1647969000000|2022-03-22 17:10:00|17302|17298|17300.4|17296.4|17302|17298|17294.2|17290.2|221
1647969300000|2022-03-22 17:15:00|17298.9|17294.9|17306.7|17302.7|17306.7|17302.7|17294.2|17290.2|575
1647969600000|2022-03-22 17:20:00|17309.8|17305.8|17303.6|17299.6|17312.9|17308.9|17303.6|17299.6|217
1647969900000|2022-03-22 17:25:00|17306.7|17302.7|17300.4|17296.4|17306.7|17302.7|17298.9|17294.9|236
1647970200000|2022-03-22 17:30:00|17297.3|17293.3|17281.7|17277.7|17300.4|17296.4|17281.7|17277.7|419
1647970500000|2022-03-22 17:35:00|17284.8|17280.8|17286.4|17282.4|17287.9|17283.9|17275.4|17271.4|371
1647970800000|2022-03-22 17:40:00|17287.9|17283.9|17287.9|17283.9|17297.3|17293.3|17281.7|17277.7|595
1647971100000|2022-03-22 17:45:00|17286.4|17282.4|17297.3|17293.3|17303.6|17299.6|17284.8|17280.8|463
1647971400000|2022-03-22 17:50:00|17294.2|17290.2|17275.4|17271.4|17294.2|17290.2|17275.4|17271.4|452
1647971700000|2022-03-22 17:55:00|17278.6|17274.6|17262.9|17258.9|17278.6|17274.6|17259.8|17255.8|380
1647972000000|2022-03-22 18:00:00|17261.4|17257.4|17275.4|17271.4|17278.6|17274.6|17259.8|17255.8|262
1647972300000|2022-03-22 18:05:00|17278.6|17274.6|17278.6|17274.6|17284.8|17280.8|17275.4|17271.4|365
1647972600000|2022-03-22 18:10:00|17277|17273|17287.9|17283.9|17287.9|17283.9|17275.4|17271.4|443
1647972900000|2022-03-22 18:15:00|17286.4|17282.4|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|247
1647973200000|2022-03-22 18:20:00|17283.3|17279.3|17291.1|17287.1|17294.2|17290.2|17281.7|17277.7|397
1647973500000|2022-03-22 18:25:00|17287.9|17283.9|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|382
1647973800000|2022-03-22 18:30:00|17287.9|17283.9|17303.6|17299.6|17316.1|17312.1|17287.9|17283.9|523
1647974100000|2022-03-22 18:35:00|17306.7|17302.7|17291.1|17287.1|17306.7|17302.7|17287.9|17283.9|246
1647974400000|2022-03-22 18:40:00|17292.6|17288.6|17281.7|17277.7|17294.2|17290.2|17281.7|17277.7|323
1647974700000|2022-03-22 18:45:00|17283.3|17279.3|17291.1|17287.1|17294.2|17290.2|17278.6|17274.6|750
1647975000000|2022-03-22 18:50:00|17287.9|17283.9|17291.1|17287.1|17294.2|17290.2|17278.6|17274.6|506
1647975300000|2022-03-22 18:55:00|17294.2|17290.2|17275.4|17271.4|17303.6|17299.6|17275.4|17271.4|1047
1647975600000|2022-03-22 19:00:00|17278.6|17274.6|17275.4|17271.4|17284.8|17280.8|17272.3|17268.3|824
1647975900000|2022-03-22 19:05:00|17272.3|17268.3|17270.8|17266.8|17278.6|17274.6|17258.3|17254.3|605
1647976200000|2022-03-22 19:10:00|17269.2|17265.2|17272.3|17268.3|17278.6|17274.6|17266.1|17262.1|553
1647976500000|2022-03-22 19:15:00|17269.2|17265.2|17272.3|17268.3|17275.4|17271.4|17259.8|17255.8|483
1647976800000|2022-03-22 19:20:00|17273.9|17269.9|17284.8|17280.8|17291.1|17287.1|17272.3|17268.3|756
1647977100000|2022-03-22 19:25:00|17281.7|17277.7|17269.2|17265.2|17284.8|17280.8|17269.2|17265.2|1037
1647977400000|2022-03-22 19:30:00|17266.1|17262.1|17237.9|17233.9|17269.2|17265.2|17228.6|17224.6|1466
1647977700000|2022-03-22 19:35:00|17241.1|17237.1|17234.8|17230.8|17244.2|17240.2|17230.1|17226.1|576
1647978000000|2022-03-22 19:40:00|17231.7|17227.7|17222.3|17218.3|17231.7|17227.7|17219.2|17215.2|538
1647978300000|2022-03-22 19:45:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17212.9|17208.9|519
1647978600000|2022-03-22 19:50:00|17225.4|17221.4|17206.7|17202.7|17234.8|17230.8|17200.4|17196.4|1331
1647978900000|2022-03-22 19:55:00|17203.6|17199.6|17247.3|17243.3|17253.6|17249.6|17203.6|17199.6|2663
1647979200000|2022-03-22 20:00:00|17244.2|17240.2|17242.6|17238.6|17250.4|17246.4|17234.8|17230.8|861
1647979500000|2022-03-22 20:05:00|17241.1|17237.1|17256.7|17252.7|17262.9|17258.9|17241.1|17237.1|666
1647979800000|2022-03-22 20:10:00|17259.8|17255.8|17234.8|17230.8|17259.8|17255.8|17234.8|17230.8|470
1647980100000|2022-03-22 20:15:00|17231.7|17227.7|17228.6|17224.6|17234.8|17230.8|17225.4|17221.4|198
1647980400000|2022-03-22 20:20:00|17227|17223|17231.7|17227.7|17237.9|17233.9|17225.4|17221.4|383
1647980700000|2022-03-22 20:25:00|17228.6|17224.6|17219.2|17215.2|17234.8|17230.8|17217.6|17213.6|424
1647981000000|2022-03-22 20:30:00|17222.3|17218.3|17231.7|17227.7|17231.7|17227.7|17219.2|17215.2|466
1647981300000|2022-03-22 20:35:00|17230.1|17226.1|17239.5|17235.5|17244.2|17240.2|17228.6|17224.6|123
1647981600000|2022-03-22 20:40:00|17237.9|17233.9|17250.4|17246.4|17259.8|17255.8|17234.8|17230.8|258
1647981900000|2022-03-22 20:45:00|17255.1|17251.1|17250.4|17246.4|17256.7|17252.7|17244.2|17240.2|246
1647982200000|2022-03-22 20:50:00|17248.9|17244.9|17241.1|17237.1|17250.4|17246.4|17233.3|17229.3|393
1647982500000|2022-03-22 20:55:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|292
1647986400000|2022-03-22 22:00:00|17245.8|17241.8|17253.6|17249.6|17262.9|17258.9|17244.2|17240.2|86
1647986700000|2022-03-22 22:05:00|17255.1|17251.1|17253.6|17249.6|17255.1|17251.1|17253.6|17249.6|0
1647987000000|2022-03-22 22:10:00|17255.1|17251.1|17255.1|17251.1|17255.1|17251.1|17255.1|17251.1|1
1647987300000|2022-03-22 22:15:00|17253.6|17249.6|17248.9|17244.9|17253.6|17249.6|17247.3|17243.3|17
1647987600000|2022-03-22 22:20:00|17247.3|17243.3|17248.9|17244.9|17250.4|17246.4|17247.3|17243.3|13
1647987900000|2022-03-22 22:25:00|17247.3|17243.3|17248.9|17244.9|17250.4|17246.4|17244.2|17240.2|13
1647988200000|2022-03-22 22:30:00|17247.3|17243.3|17248.9|17244.9|17248.9|17244.9|17247.3|17243.3|9
1647988500000|2022-03-22 22:35:00|17250.4|17246.4|17247.3|17243.3|17255.1|17251.1|17247.3|17243.3|22
1647988800000|2022-03-22 22:40:00|17245.8|17241.8|17244.2|17240.2|17245.8|17241.8|17242.6|17238.6|10
1647989100000|2022-03-22 22:45:00|17242.6|17238.6|17244.2|17240.2|17247.3|17243.3|17242.6|17238.6|20
1647989400000|2022-03-22 22:50:00|17245.8|17241.8|17242.6|17238.6|17245.8|17241.8|17241.1|17237.1|5
1647989700000|2022-03-22 22:55:00|17241.1|17237.1|17230.1|17226.1|17241.1|17237.1|17230.1|17226.1|34
1647990000000|2022-03-22 23:00:00|17231.7|17227.7|17233.3|17229.3|17236.4|17232.4|17231.7|17227.7|4
1647990300000|2022-03-22 23:05:00|17231.7|17227.7|17236.4|17232.4|17237.9|17233.9|17227|17223|11
1647990600000|2022-03-22 23:10:00|17237.9|17233.9|17244.2|17240.2|17247.3|17243.3|17236.4|17232.4|61
1647990900000|2022-03-22 23:15:00|17245.8|17241.8|17253.6|17249.6|17253.6|17249.6|17245.8|17241.8|87
1647991200000|2022-03-22 23:20:00|17252|17248|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|60
1647991500000|2022-03-22 23:25:00|17248.9|17244.9|17258.3|17254.3|17259.8|17255.8|17247.3|17243.3|23
1647991800000|2022-03-22 23:30:00|17255.1|17251.1|17242.6|17238.6|17255.1|17251.1|17241.1|17237.1|33
1647992100000|2022-03-22 23:35:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|49
1647992400000|2022-03-22 23:40:00|17242.6|17238.6|17241.1|17237.1|17248.9|17244.9|17241.1|17237.1|26
1647992700000|2022-03-22 23:45:00|17242.6|17238.6|17248.9|17244.9|17248.9|17244.9|17241.1|17237.1|44
1647993000000|2022-03-22 23:50:00|17250.4|17246.4|17252|17248|17253.6|17249.6|17247.3|17243.3|20
1647993300000|2022-03-22 23:55:00|17250.4|17246.4|17227|17223|17250.4|17246.4|17222.3|17218.3|43
1647993600000|2022-03-23 00:00:00|17228.6|17224.6|17242.6|17238.6|17247.3|17243.3|17227|17223|58
1647993900000|2022-03-23 00:05:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|9
1647994200000|2022-03-23 00:10:00|17242.6|17238.6|17237.9|17233.9|17245.8|17241.8|17237.9|17233.9|19
1647994500000|2022-03-23 00:15:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17239.5|17235.5|11
1647994800000|2022-03-23 00:20:00|17242.6|17238.6|17228.6|17224.6|17244.2|17240.2|17228.6|17224.6|53
1647995100000|2022-03-23 00:25:00|17230.1|17226.1|17223.9|17219.9|17233.3|17229.3|17222.3|17218.3|37
1647995400000|2022-03-23 00:30:00|17222.3|17218.3|17186.4|17182.4|17227|17223|17183.3|17179.3|284
1647995700000|2022-03-23 00:35:00|17184.8|17180.8|17181.7|17177.7|17197.3|17193.3|17178.6|17174.6|113
1647996000000|2022-03-23 00:40:00|17184.8|17180.8|17161.4|17157.4|17187.9|17183.9|17159.8|17155.8|94
1647996300000|2022-03-23 00:45:00|17162.9|17158.9|17156.7|17152.7|17166.1|17162.1|17144.2|17140.2|176
1647996600000|2022-03-23 00:50:00|17155.1|17151.1|17142.6|17138.6|17155.1|17151.1|17125.4|17121.4|323
1647996900000|2022-03-23 00:55:00|17141.1|17137.1|17139.5|17135.5|17147.3|17143.3|17134.8|17130.8|60
1647997200000|2022-03-23 01:00:00|17141.1|17137.1|17169.2|17165.2|17170.8|17166.8|17137.9|17133.9|102
1647997500000|2022-03-23 01:05:00|17166.1|17162.1|17145.8|17141.8|17166.1|17162.1|17144.2|17140.2|84
1647997800000|2022-03-23 01:10:00|17147.3|17143.3|17148.9|17144.9|17152|17148|17137.9|17133.9|73
1647998100000|2022-03-23 01:15:00|17150.4|17146.4|17158.3|17154.3|17167.6|17163.6|17150.4|17146.4|98
1647998400000|2022-03-23 01:20:00|17156.7|17152.7|17159.8|17155.8|17159.8|17155.8|17153.6|17149.6|37
1647998700000|2022-03-23 01:25:00|17161.4|17157.4|17161.4|17157.4|17166.1|17162.1|17156.7|17152.7|25
1647999000000|2022-03-23 01:30:00|17159.8|17155.8|17150.4|17146.4|17162.9|17158.9|17150.4|17146.4|59
1647999300000|2022-03-23 01:35:00|17148.9|17144.9|17141.1|17137.1|17150.4|17146.4|17137.9|17133.9|62
1647999600000|2022-03-23 01:40:00|17137.9|17133.9|17161.4|17157.4|17164.5|17160.5|17137.9|17133.9|31
1647999900000|2022-03-23 01:45:00|17162.9|17158.9|17161.4|17157.4|17162.9|17158.9|17150.4|17146.4|33
1648000200000|2022-03-23 01:50:00|17159.8|17155.8|17155.1|17151.1|17159.8|17155.8|17150.4|17146.4|18
1648000500000|2022-03-23 01:55:00|17153.6|17149.6|17147.3|17143.3|17153.6|17149.6|17142.6|17138.6|25
1648000800000|2022-03-23 02:00:00|17145.8|17141.8|17141.1|17137.1|17150.4|17146.4|17137.9|17133.9|57
1648001100000|2022-03-23 02:05:00|17139.5|17135.5|17148.9|17144.9|17150.4|17146.4|17137.9|17133.9|38
1648001400000|2022-03-23 02:10:00|17150.4|17146.4|17147.3|17143.3|17150.4|17146.4|17144.2|17140.2|15
1648001700000|2022-03-23 02:15:00|17148.9|17144.9|17141.1|17137.1|17150.4|17146.4|17141.1|17137.1|33
1648002000000|2022-03-23 02:20:00|17142.6|17138.6|17144.2|17140.2|17153.6|17149.6|17141.1|17137.1|63
1648002300000|2022-03-23 02:25:00|17145.8|17141.8|17161.4|17157.4|17166.1|17162.1|17144.2|17140.2|163
1648002600000|2022-03-23 02:30:00|17162.9|17158.9|17170.8|17166.8|17172.3|17168.3|17159.8|17155.8|151
1648002900000|2022-03-23 02:35:00|17169.2|17165.2|17164.5|17160.5|17169.2|17165.2|17156.7|17152.7|69
1648003200000|2022-03-23 02:40:00|17162.9|17158.9|17166.1|17162.1|17166.1|17162.1|17158.3|17154.3|19
1648003500000|2022-03-23 02:45:00|17164.5|17160.5|17167.6|17163.6|17167.6|17163.6|17162.9|17158.9|24
1648003800000|2022-03-23 02:50:00|17169.2|17165.2|17167.6|17163.6|17170.8|17166.8|17166.1|17162.1|27
1648004100000|2022-03-23 02:55:00|17169.2|17165.2|17161.4|17157.4|17169.2|17165.2|17159.8|17155.8|15
1648004400000|2022-03-23 03:00:00|17162.9|17158.9|17183.3|17179.3|17184.8|17180.8|17161.4|17157.4|153
1648004700000|2022-03-23 03:05:00|17181.7|17177.7|17184.8|17180.8|17184.8|17180.8|17178.6|17174.6|73
1648005000000|2022-03-23 03:10:00|17187.9|17183.9|17194.2|17190.2|17195.8|17191.8|17187.9|17183.9|109
1648005300000|2022-03-23 03:15:00|17195.8|17191.8|17187.9|17183.9|17195.8|17191.8|17187.9|17183.9|72
1648005600000|2022-03-23 03:20:00|17191.1|17187.1|17197.3|17193.3|17197.3|17193.3|17189.5|17185.5|73
1648005900000|2022-03-23 03:25:00|17195.8|17191.8|17189.5|17185.5|17197.3|17193.3|17189.5|17185.5|33
1648006200000|2022-03-23 03:30:00|17187.9|17183.9|17181.7|17177.7|17187.9|17183.9|17178.6|17174.6|42
1648006500000|2022-03-23 03:35:00|17180.1|17176.1|17181.7|17177.7|17181.7|17177.7|17180.1|17176.1|18
1648006800000|2022-03-23 03:40:00|17178.6|17174.6|17181.7|17177.7|17184.8|17180.8|17175.4|17171.4|61
1648007100000|2022-03-23 03:45:00|17178.6|17174.6|17178.6|17174.6|17180.1|17176.1|17175.4|17171.4|11
1648007400000|2022-03-23 03:50:00|17177|17173|17166.1|17162.1|17178.6|17174.6|17166.1|17162.1|52
1648007700000|2022-03-23 03:55:00|17164.5|17160.5|17161.4|17157.4|17166.1|17162.1|17159.8|17155.8|46
1648008000000|2022-03-23 04:00:00|17162.9|17158.9|17164.5|17160.5|17166.1|17162.1|17161.4|17157.4|6
1648008300000|2022-03-23 04:05:00|17162.9|17158.9|17150.4|17146.4|17162.9|17158.9|17147.3|17143.3|87
1648008600000|2022-03-23 04:10:00|17148.9|17144.9|17152|17148|17153.6|17149.6|17148.9|17144.9|35
1648008900000|2022-03-23 04:15:00|17150.4|17146.4|17153.6|17149.6|17155.1|17151.1|17150.4|17146.4|24
1648009200000|2022-03-23 04:20:00|17152|17148|17148.9|17144.9|17153.6|17149.6|17147.3|17143.3|19
1648009500000|2022-03-23 04:25:00|17147.3|17143.3|17156.7|17152.7|17158.3|17154.3|17147.3|17143.3|18
1648009800000|2022-03-23 04:30:00|17159.8|17155.8|17159.8|17155.8|17159.8|17155.8|17153.6|17149.6|47
1648010100000|2022-03-23 04:35:00|17162.9|17158.9|17166.1|17162.1|17166.1|17162.1|17161.4|17157.4|29
1648010400000|2022-03-23 04:40:00|17169.2|17165.2|17172.3|17168.3|17172.3|17168.3|17166.1|17162.1|30
1648010700000|2022-03-23 04:45:00|17169.2|17165.2|17166.1|17162.1|17170.8|17166.8|17166.1|17162.1|5
1648011000000|2022-03-23 04:50:00|17169.2|17165.2|17167.6|17163.6|17172.3|17168.3|17167.6|17163.6|11
1648011300000|2022-03-23 04:55:00|17169.2|17165.2|17172.3|17168.3|17172.3|17168.3|17169.2|17165.2|3
1648011600000|2022-03-23 05:00:00|17173.9|17169.9|17178.6|17174.6|17178.6|17174.6|17169.2|17165.2|59
1648011900000|2022-03-23 05:05:00|17181.7|17177.7|17173.9|17169.9|17181.7|17177.7|17172.3|17168.3|12
1648012200000|2022-03-23 05:10:00|17172.3|17168.3|17175.4|17171.4|17180.1|17176.1|17172.3|17168.3|15
1648012500000|2022-03-23 05:15:00|17177|17173|17183.3|17179.3|17183.3|17179.3|17175.4|17171.4|16
1648012800000|2022-03-23 05:20:00|17181.7|17177.7|17181.7|17177.7|17184.8|17180.8|17181.7|17177.7|18
1648013100000|2022-03-23 05:25:00|17183.3|17179.3|17184.8|17180.8|17187.9|17183.9|17181.7|17177.7|41
1648013400000|2022-03-23 05:30:00|17181.7|17177.7|17186.4|17182.4|17187.9|17183.9|17181.7|17177.7|42
1648013700000|2022-03-23 05:35:00|17184.8|17180.8|17187.9|17183.9|17191.1|17187.1|17184.8|17180.8|13
1648014000000|2022-03-23 05:40:00|17189.5|17185.5|17181.7|17177.7|17189.5|17185.5|17181.7|17177.7|18
1648014300000|2022-03-23 05:45:00|17184.8|17180.8|17191.1|17187.1|17192.6|17188.6|17181.7|17177.7|34
1648014600000|2022-03-23 05:50:00|17192.6|17188.6|17191.1|17187.1|17195.8|17191.8|17187.9|17183.9|31
1648014900000|2022-03-23 05:55:00|17194.2|17190.2|17192.6|17188.6|17194.2|17190.2|17184.8|17180.8|20
1648015200000|2022-03-23 06:00:00|17191.1|17187.1|17191.1|17187.1|17194.2|17190.2|17186.4|17182.4|29
1648015500000|2022-03-23 06:05:00|17192.6|17188.6|17197.3|17193.3|17197.3|17193.3|17184.8|17180.8|24
1648015800000|2022-03-23 06:10:00|17200.4|17196.4|17195.8|17191.8|17202|17198|17194.2|17190.2|123
1648016100000|2022-03-23 06:15:00|17194.2|17190.2|17197.3|17193.3|17197.3|17193.3|17194.2|17190.2|29
1648016400000|2022-03-23 06:20:00|17194.2|17190.2|17197.3|17193.3|17200.4|17196.4|17194.2|17190.2|26
1648016700000|2022-03-23 06:25:00|17198.9|17194.9|17203.6|17199.6|17206.7|17202.7|17198.9|17194.9|53
1648017000000|2022-03-23 06:30:00|17205.1|17201.1|17209.8|17205.8|17209.8|17205.8|17203.6|17199.6|48
1648017300000|2022-03-23 06:35:00|17212.9|17208.9|17202|17198|17216.1|17212.1|17202|17198|72
1648017600000|2022-03-23 06:40:00|17203.6|17199.6|17205.1|17201.1|17209.8|17205.8|17202|17198|50
1648017900000|2022-03-23 06:45:00|17206.7|17202.7|17181.7|17177.7|17206.7|17202.7|17181.7|17177.7|87
1648018200000|2022-03-23 06:50:00|17183.3|17179.3|17191.1|17187.1|17194.2|17190.2|17183.3|17179.3|46
1648018500000|2022-03-23 06:55:00|17194.2|17190.2|17191.1|17187.1|17194.2|17190.2|17184.8|17180.8|95
1648018800000|2022-03-23 07:00:00|17189.5|17185.5|17203.6|17199.6|17206.7|17202.7|17181.7|17177.7|120
1648019100000|2022-03-23 07:05:00|17205.1|17201.1|17200.4|17196.4|17206.7|17202.7|17192.6|17188.6|147
1648019400000|2022-03-23 07:10:00|17203.6|17199.6|17208.3|17204.3|17209.8|17205.8|17198.9|17194.9|192
1648019700000|2022-03-23 07:15:00|17209.8|17205.8|17214.5|17210.5|17216.1|17212.1|17206.7|17202.7|90
1648020000000|2022-03-23 07:20:00|17216.1|17212.1|17216.1|17212.1|17222.3|17218.3|17212.9|17208.9|134
1648020300000|2022-03-23 07:25:00|17217.6|17213.6|17225.4|17221.4|17231.7|17227.7|17216.1|17212.1|103
1648020600000|2022-03-23 07:30:00|17223.9|17219.9|17234.8|17230.8|17237.9|17233.9|17220.8|17216.8|146
1648020900000|2022-03-23 07:35:00|17236.4|17232.4|17244.2|17240.2|17253.6|17249.6|17234.8|17230.8|263
1648021200000|2022-03-23 07:40:00|17245.8|17241.8|17247.3|17243.3|17252|17248|17237.9|17233.9|148
1648021500000|2022-03-23 07:45:00|17248.9|17244.9|17242.6|17238.6|17250.4|17246.4|17236.4|17232.4|132
1648021800000|2022-03-23 07:50:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17231.7|17227.7|79
1648022100000|2022-03-23 07:55:00|17242.6|17238.6|17247.3|17243.3|17253.6|17249.6|17242.6|17238.6|129
1648022400000|2022-03-23 08:00:00|17250.4|17246.4|17256.7|17252.7|17259.8|17255.8|17241.1|17237.1|239
1648022700000|2022-03-23 08:05:00|17255.1|17251.1|17231.7|17227.7|17259.8|17255.8|17231.7|17227.7|239
1648023000000|2022-03-23 08:10:00|17228.6|17224.6|17250.4|17246.4|17250.4|17246.4|17228.6|17224.6|213
1648023300000|2022-03-23 08:15:00|17248.9|17244.9|17277|17273|17278.6|17274.6|17247.3|17243.3|375
1648023600000|2022-03-23 08:20:00|17275.4|17271.4|17284.8|17280.8|17294.2|17290.2|17275.4|17271.4|315
1648023900000|2022-03-23 08:25:00|17283.3|17279.3|17272.3|17268.3|17284.8|17280.8|17269.2|17265.2|158
1648024200000|2022-03-23 08:30:00|17273.9|17269.9|17269.2|17265.2|17275.4|17271.4|17267.6|17263.6|197
1648024500000|2022-03-23 08:35:00|17270.8|17266.8|17275.4|17271.4|17280.1|17276.1|17259.8|17255.8|152
1648024800000|2022-03-23 08:40:00|17278.6|17274.6|17275.4|17271.4|17281.7|17277.7|17266.1|17262.1|128
1648025100000|2022-03-23 08:45:00|17277|17273|17277|17273|17284.8|17280.8|17272.3|17268.3|226
1648025400000|2022-03-23 08:50:00|17278.6|17274.6|17291.1|17287.1|17291.1|17287.1|17275.4|17271.4|211
1648025700000|2022-03-23 08:55:00|17287.9|17283.9|17287.9|17283.9|17297.3|17293.3|17287.9|17283.9|173
1648026000000|2022-03-23 09:00:00|17284.8|17280.8|17280.1|17276.1|17294.2|17290.2|17278.6|17274.6|113
1648026300000|2022-03-23 09:05:00|17278.6|17274.6|17278.6|17274.6|17283.3|17279.3|17272.3|17268.3|148
1648026600000|2022-03-23 09:10:00|17280.1|17276.1|17278.6|17274.6|17281.7|17277.7|17272.3|17268.3|73
1648026900000|2022-03-23 09:15:00|17277|17273|17287.9|17283.9|17289.5|17285.5|17277|17273|122
1648027200000|2022-03-23 09:20:00|17289.5|17285.5|17281.7|17277.7|17291.1|17287.1|17278.6|17274.6|154
1648027500000|2022-03-23 09:25:00|17283.3|17279.3|17284.8|17280.8|17297.3|17293.3|17281.7|17277.7|133
1648027800000|2022-03-23 09:30:00|17283.3|17279.3|17291.1|17287.1|17292.6|17288.6|17278.6|17274.6|111
1648028100000|2022-03-23 09:35:00|17287.9|17283.9|17297.3|17293.3|17300.4|17296.4|17287.9|17283.9|365
1648028400000|2022-03-23 09:40:00|17298.9|17294.9|17303.6|17299.6|17312.9|17308.9|17297.3|17293.3|136
1648028700000|2022-03-23 09:45:00|17305.1|17301.1|17291.1|17287.1|17312.9|17308.9|17291.1|17287.1|304
1648029000000|2022-03-23 09:50:00|17287.9|17283.9|17278.6|17274.6|17291.1|17287.1|17275.4|17271.4|293
1648029300000|2022-03-23 09:55:00|17280.1|17276.1|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|108
1648029600000|2022-03-23 10:00:00|17283.3|17279.3|17281.7|17277.7|17294.2|17290.2|17281.7|17277.7|89
1648029900000|2022-03-23 10:05:00|17283.3|17279.3|17278.6|17274.6|17284.8|17280.8|17272.3|17268.3|137
1648030200000|2022-03-23 10:10:00|17280.1|17276.1|17266.1|17262.1|17280.1|17276.1|17256.7|17252.7|171
1648030500000|2022-03-23 10:15:00|17267.6|17263.6|17253.6|17249.6|17269.2|17265.2|17253.6|17249.6|146
1648030800000|2022-03-23 10:20:00|17255.1|17251.1|17252|17248|17256.7|17252.7|17250.4|17246.4|119
1648031100000|2022-03-23 10:25:00|17253.6|17249.6|17255.1|17251.1|17256.7|17252.7|17247.3|17243.3|140
1648031400000|2022-03-23 10:30:00|17253.6|17249.6|17262.9|17258.9|17262.9|17258.9|17250.4|17246.4|135
1648031700000|2022-03-23 10:35:00|17266.1|17262.1|17269.2|17265.2|17272.3|17268.3|17264.5|17260.5|81
1648032000000|2022-03-23 10:40:00|17267.6|17263.6|17259.8|17255.8|17272.3|17268.3|17259.8|17255.8|83
1648032300000|2022-03-23 10:45:00|17262.9|17258.9|17269.2|17265.2|17269.2|17265.2|17256.7|17252.7|91
1648032600000|2022-03-23 10:50:00|17267.6|17263.6|17266.1|17262.1|17272.3|17268.3|17262.9|17258.9|233
1648032900000|2022-03-23 10:55:00|17267.6|17263.6|17256.7|17252.7|17269.2|17265.2|17252|17248|261
1648033200000|2022-03-23 11:00:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17248.9|17244.9|142
1648033500000|2022-03-23 11:05:00|17256.7|17252.7|17248.9|17244.9|17259.8|17255.8|17247.3|17243.3|79
1648033800000|2022-03-23 11:10:00|17247.3|17243.3|17230.1|17226.1|17247.3|17243.3|17228.6|17224.6|293
1648034100000|2022-03-23 11:15:00|17231.7|17227.7|17216.1|17212.1|17237.9|17233.9|17216.1|17212.1|319
1648034400000|2022-03-23 11:20:00|17217.6|17213.6|17225.4|17221.4|17228.6|17224.6|17216.1|17212.1|454
1648034700000|2022-03-23 11:25:00|17222.3|17218.3|17194.2|17190.2|17225.4|17221.4|17191.1|17187.1|242
1648035000000|2022-03-23 11:30:00|17195.8|17191.8|17225.4|17221.4|17225.4|17221.4|17195.8|17191.8|305
1648035300000|2022-03-23 11:35:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17219.2|17215.2|295
1648035600000|2022-03-23 11:40:00|17228.6|17224.6|17234.8|17230.8|17234.8|17230.8|17228.6|17224.6|199
1648035900000|2022-03-23 11:45:00|17231.7|17227.7|17212.9|17208.9|17231.7|17227.7|17208.3|17204.3|170
1648036200000|2022-03-23 11:50:00|17211.4|17207.4|17209.8|17205.8|17219.2|17215.2|17209.8|17205.8|323
1648036500000|2022-03-23 11:55:00|17208.3|17204.3|17225.4|17221.4|17225.4|17221.4|17208.3|17204.3|298
1648036800000|2022-03-23 12:00:00|17228.6|17224.6|17206.7|17202.7|17228.6|17224.6|17200.4|17196.4|526
1648037100000|2022-03-23 12:05:00|17209.8|17205.8|17222.3|17218.3|17225.4|17221.4|17209.8|17205.8|219
1648037400000|2022-03-23 12:10:00|17219.2|17215.2|17231.7|17227.7|17241.1|17237.1|17219.2|17215.2|364
1648037700000|2022-03-23 12:15:00|17228.6|17224.6|17241.1|17237.1|17241.1|17237.1|17228.6|17224.6|272
1648038000000|2022-03-23 12:20:00|17237.9|17233.9|17162.9|17158.9|17237.9|17233.9|17162.9|17158.9|976
1648038300000|2022-03-23 12:25:00|17166.1|17162.1|17192.6|17188.6|17194.2|17190.2|17166.1|17162.1|794
1648038600000|2022-03-23 12:30:00|17194.2|17190.2|17237.9|17233.9|17237.9|17233.9|17194.2|17190.2|662
1648038900000|2022-03-23 12:35:00|17234.8|17230.8|17256.7|17252.7|17262.9|17258.9|17228.6|17224.6|698
1648039200000|2022-03-23 12:40:00|17259.8|17255.8|17278.6|17274.6|17284.8|17280.8|17259.8|17255.8|746
1648039500000|2022-03-23 12:45:00|17284.8|17280.8|17278.6|17274.6|17297.3|17293.3|17269.2|17265.2|816
1648039800000|2022-03-23 12:50:00|17281.7|17277.7|17270.8|17266.8|17291.1|17287.1|17270.8|17266.8|723
1648040100000|2022-03-23 12:55:00|17272.3|17268.3|17275.4|17271.4|17281.7|17277.7|17259.8|17255.8|524
1648040400000|2022-03-23 13:00:00|17277|17273|17294.2|17290.2|17297.3|17293.3|17277|17273|437
1648040700000|2022-03-23 13:05:00|17291.1|17287.1|17294.2|17290.2|17300.4|17296.4|17281.7|17277.7|592
1648041000000|2022-03-23 13:10:00|17291.1|17287.1|17334.8|17330.8|17341.1|17337.1|17291.1|17287.1|1156
1648041300000|2022-03-23 13:15:00|17337.9|17333.9|17344.2|17340.2|17352|17348|17334.8|17330.8|912
1648041600000|2022-03-23 13:20:00|17341.1|17337.1|17353.6|17349.6|17353.6|17349.6|17331.7|17327.7|627
1648041900000|2022-03-23 13:25:00|17356.7|17352.7|17337.9|17333.9|17356.7|17352.7|17334.8|17330.8|463
1648042200000|2022-03-23 13:30:00|17334.8|17330.8|17328.6|17324.6|17337.9|17333.9|17322.3|17318.3|549
1648042500000|2022-03-23 13:35:00|17331.7|17327.7|17341.1|17337.1|17341.1|17337.1|17322.3|17318.3|566
1648042800000|2022-03-23 13:40:00|17337.9|17333.9|17312.9|17308.9|17341.1|17337.1|17306.7|17302.7|613
1648043100000|2022-03-23 13:45:00|17314.5|17310.5|17328.6|17324.6|17334.8|17330.8|17314.5|17310.5|823
1648043400000|2022-03-23 13:50:00|17330.1|17326.1|17341.1|17337.1|17341.1|17337.1|17322.3|17318.3|758
1648043700000|2022-03-23 13:55:00|17344.2|17340.2|17341.1|17337.1|17347.3|17343.3|17331.7|17327.7|639
1648044000000|2022-03-23 14:00:00|17342.6|17338.6|17328.6|17324.6|17347.3|17343.3|17325.4|17321.4|620
1648044300000|2022-03-23 14:05:00|17331.7|17327.7|17311.4|17307.4|17331.7|17327.7|17308.3|17304.3|533
1648044600000|2022-03-23 14:10:00|17312.9|17308.9|17306.7|17302.7|17319.2|17315.2|17300.4|17296.4|518
1648044900000|2022-03-23 14:15:00|17309.8|17305.8|17300.4|17296.4|17309.8|17305.8|17291.1|17287.1|1019
1648045200000|2022-03-23 14:20:00|17297.3|17293.3|17278.6|17274.6|17303.6|17299.6|17275.4|17271.4|603
1648045500000|2022-03-23 14:25:00|17275.4|17271.4|17286.4|17282.4|17294.2|17290.2|17272.3|17268.3|503
1648045800000|2022-03-23 14:30:00|17287.9|17283.9|17300.4|17296.4|17300.4|17296.4|17284.8|17280.8|528
1648046100000|2022-03-23 14:35:00|17297.3|17293.3|17322.3|17318.3|17325.4|17321.4|17297.3|17293.3|711
1648046400000|2022-03-23 14:40:00|17323.9|17319.9|17341.1|17337.1|17341.1|17337.1|17314.5|17310.5|385
1648046700000|2022-03-23 14:45:00|17344.2|17340.2|17322.3|17318.3|17344.2|17340.2|17322.3|17318.3|510
1648047000000|2022-03-23 14:50:00|17325.4|17321.4|17309.8|17305.8|17328.6|17324.6|17309.8|17305.8|515
1648047300000|2022-03-23 14:55:00|17306.7|17302.7|17322.3|17318.3|17325.4|17321.4|17306.7|17302.7|553
1648047600000|2022-03-23 15:00:00|17325.4|17321.4|17317.6|17313.6|17334.8|17330.8|17316.1|17312.1|484
1648047900000|2022-03-23 15:05:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17312.9|17308.9|366
1648048200000|2022-03-23 15:10:00|17317.6|17313.6|17319.2|17315.2|17319.2|17315.2|17309.8|17305.8|457
1648048500000|2022-03-23 15:15:00|17316.1|17312.1|17309.8|17305.8|17316.1|17312.1|17305.1|17301.1|443
1648048800000|2022-03-23 15:20:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17303.6|17299.6|352
1648049100000|2022-03-23 15:25:00|17312.9|17308.9|17309.8|17305.8|17317.6|17313.6|17306.7|17302.7|343
1648049400000|2022-03-23 15:30:00|17312.9|17308.9|17294.2|17290.2|17312.9|17308.9|17287.9|17283.9|500
1648049700000|2022-03-23 15:35:00|17292.6|17288.6|17294.2|17290.2|17294.2|17290.2|17278.6|17274.6|511
1648050000000|2022-03-23 15:40:00|17297.3|17293.3|17278.6|17274.6|17297.3|17293.3|17275.4|17271.4|563
1648050300000|2022-03-23 15:45:00|17281.7|17277.7|17300.4|17296.4|17300.4|17296.4|17278.6|17274.6|496
1648050600000|2022-03-23 15:50:00|17302|17298|17281.7|17277.7|17303.6|17299.6|17281.7|17277.7|605
1648050900000|2022-03-23 15:55:00|17284.8|17280.8|17297.3|17293.3|17300.4|17296.4|17275.4|17271.4|819
1648051200000|2022-03-23 16:00:00|17300.4|17296.4|17309.8|17305.8|17309.8|17305.8|17298.9|17294.9|508
1648051500000|2022-03-23 16:05:00|17306.7|17302.7|17319.2|17315.2|17331.7|17327.7|17306.7|17302.7|509
1648051800000|2022-03-23 16:10:00|17322.3|17318.3|17334.8|17330.8|17334.8|17330.8|17319.2|17315.2|550
1648052100000|2022-03-23 16:15:00|17331.7|17327.7|17337.9|17333.9|17341.1|17337.1|17331.7|17327.7|849
1648052400000|2022-03-23 16:20:00|17334.8|17330.8|17341.1|17337.1|17344.2|17340.2|17334.8|17330.8|486
1648052700000|2022-03-23 16:25:00|17337.9|17333.9|17347.3|17343.3|17350.4|17346.4|17337.9|17333.9|596
1648053000000|2022-03-23 16:30:00|17344.2|17340.2|17359.8|17355.8|17361.4|17357.4|17334.8|17330.8|793
1648053300000|2022-03-23 16:35:00|17361.4|17357.4|17375.4|17371.4|17381.7|17377.7|17352|17348|757
1648053600000|2022-03-23 16:40:00|17372.3|17368.3|17378.6|17374.6|17384.8|17380.8|17369.2|17365.2|643
1648053900000|2022-03-23 16:45:00|17380.1|17376.1|17403.6|17399.6|17406.7|17402.7|17380.1|17376.1|845
1648054200000|2022-03-23 16:50:00|17405.1|17401.1|17419.2|17415.2|17419.2|17415.2|17394.2|17390.2|685
1648054500000|2022-03-23 16:55:00|17416.1|17412.1|17447.3|17443.3|17456.7|17452.7|17416.1|17412.1|1230
1648054800000|2022-03-23 17:00:00|17448.9|17444.9|17450.4|17446.4|17486.4|17482.4|17441.1|17437.1|1154
1648055100000|2022-03-23 17:05:00|17453.6|17449.6|17484.8|17480.8|17491.1|17487.1|17447.3|17443.3|1248
1648055400000|2022-03-23 17:10:00|17486.4|17482.4|17450.4|17446.4|17487.9|17483.9|17444.2|17440.2|1488
1648055700000|2022-03-23 17:15:00|17447.3|17443.3|17400.4|17396.4|17450.4|17446.4|17394.2|17390.2|1632
1648056000000|2022-03-23 17:20:00|17403.6|17399.6|17400.4|17396.4|17419.2|17415.2|17394.2|17390.2|1169
1648056300000|2022-03-23 17:25:00|17394.2|17390.2|17453.6|17449.6|17453.6|17449.6|17394.2|17390.2|898
1648056600000|2022-03-23 17:30:00|17450.4|17446.4|17456.7|17452.7|17458.3|17454.3|17434.8|17430.8|893
1648056900000|2022-03-23 17:35:00|17455.1|17451.1|17456.7|17452.7|17469.2|17465.2|17448.9|17444.9|510
1648057200000|2022-03-23 17:40:00|17455.1|17451.1|17462.9|17458.9|17466.1|17462.1|17450.4|17446.4|350
1648057500000|2022-03-23 17:45:00|17459.8|17455.8|17487.9|17483.9|17500.4|17496.4|17456.7|17452.7|801
1648057800000|2022-03-23 17:50:00|17491.1|17487.1|17522.3|17518.3|17522.3|17518.3|17487.9|17483.9|805
1648058100000|2022-03-23 17:55:00|17520.8|17516.8|17512.9|17508.9|17520.8|17516.8|17506.7|17502.7|288
1648058400000|2022-03-23 18:00:00|17509.8|17505.8|17519.2|17515.2|17522.3|17518.3|17500.4|17496.4|440
1648058700000|2022-03-23 18:05:00|17522.3|17518.3|17519.2|17515.2|17537.9|17533.9|17512.9|17508.9|457
1648059000000|2022-03-23 18:10:00|17517.6|17513.6|17514.5|17510.5|17522.3|17518.3|17503.6|17499.6|571
1648059300000|2022-03-23 18:15:00|17512.9|17508.9|17512.9|17508.9|17519.2|17515.2|17503.6|17499.6|400
1648059600000|2022-03-23 18:20:00|17506.7|17502.7|17506.7|17502.7|17512.9|17508.9|17495.8|17491.8|834
1648059900000|2022-03-23 18:25:00|17509.8|17505.8|17533.3|17529.3|17537.9|17533.9|17509.8|17505.8|606
1648060200000|2022-03-23 18:30:00|17534.8|17530.8|17519.2|17515.2|17534.8|17530.8|17512.9|17508.9|465
1648060500000|2022-03-23 18:35:00|17516.1|17512.1|17506.7|17502.7|17516.1|17512.1|17505.1|17501.1|402
1648060800000|2022-03-23 18:40:00|17508.3|17504.3|17494.2|17490.2|17509.8|17505.8|17494.2|17490.2|383
1648061100000|2022-03-23 18:45:00|17495.8|17491.8|17491.1|17487.1|17497.3|17493.3|17478.6|17474.6|740
1648061400000|2022-03-23 18:50:00|17497.3|17493.3|17516.1|17512.1|17519.2|17515.2|17487.9|17483.9|882
1648061700000|2022-03-23 18:55:00|17512.9|17508.9|17509.8|17505.8|17519.2|17515.2|17503.6|17499.6|1474
1648062000000|2022-03-23 19:00:00|17506.7|17502.7|17522.3|17518.3|17528.6|17524.6|17503.6|17499.6|643
1648062300000|2022-03-23 19:05:00|17516.1|17512.1|17509.8|17505.8|17519.2|17515.2|17503.6|17499.6|473
1648062600000|2022-03-23 19:10:00|17511.4|17507.4|17512.9|17508.9|17516.1|17512.1|17505.1|17501.1|245
1648062900000|2022-03-23 19:15:00|17516.1|17512.1|17506.7|17502.7|17519.2|17515.2|17503.6|17499.6|291
1648063200000|2022-03-23 19:20:00|17505.1|17501.1|17516.1|17512.1|17519.2|17515.2|17500.4|17496.4|475
1648063500000|2022-03-23 19:25:00|17514.5|17510.5|17509.8|17505.8|17516.1|17512.1|17500.4|17496.4|306
1648063800000|2022-03-23 19:30:00|17506.7|17502.7|17537.9|17533.9|17537.9|17533.9|17503.6|17499.6|550
1648064100000|2022-03-23 19:35:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17522.3|17518.3|365
1648064400000|2022-03-23 19:40:00|17537.9|17533.9|17541.1|17537.1|17553.6|17549.6|17534.8|17530.8|678
1648064700000|2022-03-23 19:45:00|17544.2|17540.2|17541.1|17537.1|17550.4|17546.4|17531.7|17527.7|592
1648065000000|2022-03-23 19:50:00|17542.6|17538.6|17572.3|17568.3|17580.1|17576.1|17541.1|17537.1|1215
1648065300000|2022-03-23 19:55:00|17577|17573|17634.8|17630.8|17634.8|17630.8|17575.4|17571.4|3194
1648065600000|2022-03-23 20:00:00|17631.7|17627.7|17619.2|17615.2|17631.7|17627.7|17597.3|17593.3|2094
1648065900000|2022-03-23 20:05:00|17622.3|17618.3|17656.7|17652.7|17662.9|17658.9|17616.1|17612.1|928
1648066200000|2022-03-23 20:10:00|17653.6|17649.6|17681.7|17677.7|17700.4|17696.4|17650.4|17646.4|1054
1648066500000|2022-03-23 20:15:00|17678.6|17674.6|17650.4|17646.4|17681.7|17677.7|17647.3|17643.3|601
1648066800000|2022-03-23 20:20:00|17653.6|17649.6|17644.2|17640.2|17656.7|17652.7|17644.2|17640.2|326
1648067100000|2022-03-23 20:25:00|17647.3|17643.3|17637.9|17633.9|17648.9|17644.9|17634.8|17630.8|436
1648067400000|2022-03-23 20:30:00|17641.1|17637.1|17655.1|17651.1|17656.7|17652.7|17634.8|17630.8|300
1648067700000|2022-03-23 20:35:00|17653.6|17649.6|17644.2|17640.2|17666.1|17662.1|17641.1|17637.1|519
1648068000000|2022-03-23 20:40:00|17641.1|17637.1|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|431
1648068300000|2022-03-23 20:45:00|17639.5|17635.5|17636.4|17632.4|17641.1|17637.1|17625.4|17621.4|477
1648068600000|2022-03-23 20:50:00|17637.9|17633.9|17633.3|17629.3|17641.1|17637.1|17628.6|17624.6|382
1648068900000|2022-03-23 20:55:00|17631.7|17627.7|17623.9|17619.9|17641.1|17637.1|17619.2|17615.2|394
1648072800000|2022-03-23 22:00:00|17611.4|17607.4|17619.2|17615.2|17623.9|17619.9|17603.6|17599.6|98
1648073100000|2022-03-23 22:05:00|17617.6|17613.6|17611.4|17607.4|17617.6|17613.6|17611.4|17607.4|41
1648073400000|2022-03-23 22:10:00|17612.9|17608.9|17606.7|17602.7|17612.9|17608.9|17606.7|17602.7|33
1648073700000|2022-03-23 22:15:00|17605.1|17601.1|17605.1|17601.1|17606.7|17602.7|17605.1|17601.1|25
1648074000000|2022-03-23 22:20:00|17603.6|17599.6|17602|17598|17603.6|17599.6|17602|17598|30
1648074300000|2022-03-23 22:25:00|17600.4|17596.4|17595.8|17591.8|17600.4|17596.4|17595.8|17591.8|26
1648074600000|2022-03-23 22:30:00|17597.3|17593.3|17586.4|17582.4|17603.6|17599.6|17584.8|17580.8|96
1648074900000|2022-03-23 22:35:00|17584.8|17580.8|17577|17573|17591.1|17587.1|17577|17573|93
1648075200000|2022-03-23 22:40:00|17578.6|17574.6|17583.3|17579.3|17584.8|17580.8|17575.4|17571.4|27
1648075500000|2022-03-23 22:45:00|17584.8|17580.8|17587.9|17583.9|17591.1|17587.1|17584.8|17580.8|35
1648075800000|2022-03-23 22:50:00|17589.5|17585.5|17592.6|17588.6|17594.2|17590.2|17587.9|17583.9|42
1648076100000|2022-03-23 22:55:00|17591.1|17587.1|17595.8|17591.8|17597.3|17593.3|17591.1|17587.1|56
1648076400000|2022-03-23 23:00:00|17594.2|17590.2|17603.6|17599.6|17603.6|17599.6|17592.6|17588.6|14
1648076700000|2022-03-23 23:05:00|17602|17598|17606.7|17602.7|17609.8|17605.8|17602|17598|25
1648077000000|2022-03-23 23:10:00|17608.3|17604.3|17602|17598|17609.8|17605.8|17600.4|17596.4|20
1648077300000|2022-03-23 23:15:00|17603.6|17599.6|17609.8|17605.8|17609.8|17605.8|17603.6|17599.6|11
1648077600000|2022-03-23 23:20:00|17608.3|17604.3|17603.6|17599.6|17609.8|17605.8|17603.6|17599.6|20
1648077900000|2022-03-23 23:25:00|17605.1|17601.1|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|10
1648078200000|2022-03-23 23:30:00|17609.8|17605.8|17609.8|17605.8|17611.4|17607.4|17606.7|17602.7|43
1648078500000|2022-03-23 23:35:00|17611.4|17607.4|17605.1|17601.1|17611.4|17607.4|17603.6|17599.6|23
1648078800000|2022-03-23 23:40:00|17608.3|17604.3|17603.6|17599.6|17608.3|17604.3|17597.3|17593.3|63
1648079100000|2022-03-23 23:45:00|17602|17598|17598.9|17594.9|17602|17598|17595.8|17591.8|20
1648079400000|2022-03-23 23:50:00|17600.4|17596.4|17600.4|17596.4|17603.6|17599.6|17600.4|17596.4|8
1648079700000|2022-03-23 23:55:00|17598.9|17594.9|17595.8|17591.8|17598.9|17594.9|17591.1|17587.1|26
1648080000000|2022-03-24 00:00:00|17597.3|17593.3|17587.9|17583.9|17597.3|17593.3|17584.8|17580.8|66
1648080300000|2022-03-24 00:05:00|17586.4|17582.4|17581.7|17577.7|17587.9|17583.9|17581.7|17577.7|52
1648080600000|2022-03-24 00:10:00|17578.6|17574.6|17575.4|17571.4|17584.8|17580.8|17575.4|17571.4|132
1648080900000|2022-03-24 00:15:00|17572.3|17568.3|17572.3|17568.3|17575.4|17571.4|17572.3|17568.3|64
1648081200000|2022-03-24 00:20:00|17573.9|17569.9|17584.8|17580.8|17591.1|17587.1|17572.3|17568.3|51
1648081500000|2022-03-24 00:25:00|17581.7|17577.7|17581.7|17577.7|17584.8|17580.8|17575.4|17571.4|43
1648081800000|2022-03-24 00:30:00|17583.3|17579.3|17591.1|17587.1|17597.3|17593.3|17583.3|17579.3|59
1648082100000|2022-03-24 00:35:00|17592.6|17588.6|17584.8|17580.8|17597.3|17593.3|17584.8|17580.8|37
1648082400000|2022-03-24 00:40:00|17583.3|17579.3|17584.8|17580.8|17594.2|17590.2|17583.3|17579.3|28
1648082700000|2022-03-24 00:45:00|17586.4|17582.4|17591.1|17587.1|17595.8|17591.8|17584.8|17580.8|42
1648083000000|2022-03-24 00:50:00|17592.6|17588.6|17577|17573|17594.2|17590.2|17573.9|17569.9|164
1648083300000|2022-03-24 00:55:00|17578.6|17574.6|17572.3|17568.3|17578.6|17574.6|17572.3|17568.3|118
1648083600000|2022-03-24 01:00:00|17573.9|17569.9|17569.2|17565.2|17575.4|17571.4|17569.2|17565.2|53
1648083900000|2022-03-24 01:05:00|17570.8|17566.8|17562.9|17558.9|17573.9|17569.9|17556.7|17552.7|153
1648084200000|2022-03-24 01:10:00|17561.4|17557.4|17569.2|17565.2|17572.3|17568.3|17561.4|17557.4|100
1648084500000|2022-03-24 01:15:00|17567.6|17563.6|17567.6|17563.6|17570.8|17566.8|17559.8|17555.8|46
1648084800000|2022-03-24 01:20:00|17569.2|17565.2|17566.1|17562.1|17569.2|17565.2|17559.8|17555.8|133
1648085100000|2022-03-24 01:25:00|17569.2|17565.2|17556.7|17552.7|17572.3|17568.3|17556.7|17552.7|47
1648085400000|2022-03-24 01:30:00|17559.8|17555.8|17553.6|17549.6|17559.8|17555.8|17547.3|17543.3|116
1648085700000|2022-03-24 01:35:00|17556.7|17552.7|17553.6|17549.6|17559.8|17555.8|17553.6|17549.6|34
1648086000000|2022-03-24 01:40:00|17552|17548|17562.9|17558.9|17562.9|17558.9|17544.2|17540.2|181
1648086300000|2022-03-24 01:45:00|17561.4|17557.4|17578.6|17574.6|17578.6|17574.6|17559.8|17555.8|170
1648086600000|2022-03-24 01:50:00|17577|17573|17558.3|17554.3|17577|17573|17553.6|17549.6|87
1648086900000|2022-03-24 01:55:00|17559.8|17555.8|17566.1|17562.1|17569.2|17565.2|17553.6|17549.6|80
1648087200000|2022-03-24 02:00:00|17567.6|17563.6|17570.8|17566.8|17572.3|17568.3|17562.9|17558.9|53
1648087500000|2022-03-24 02:05:00|17572.3|17568.3|17566.1|17562.1|17575.4|17571.4|17566.1|17562.1|63
1648087800000|2022-03-24 02:10:00|17562.9|17558.9|17584.8|17580.8|17584.8|17580.8|17558.3|17554.3|165
1648088100000|2022-03-24 02:15:00|17586.4|17582.4|17587.9|17583.9|17587.9|17583.9|17581.7|17577.7|47
1648088400000|2022-03-24 02:20:00|17591.1|17587.1|17577|17573|17591.1|17587.1|17577|17573|68
1648088700000|2022-03-24 02:25:00|17575.4|17571.4|17566.1|17562.1|17577|17573|17561.4|17557.4|55
1648089000000|2022-03-24 02:30:00|17564.5|17560.5|17553.6|17549.6|17567.6|17563.6|17544.2|17540.2|91
1648089300000|2022-03-24 02:35:00|17552|17548|17572.3|17568.3|17572.3|17568.3|17544.2|17540.2|120
1648089600000|2022-03-24 02:40:00|17575.4|17571.4|17581.7|17577.7|17587.9|17583.9|17575.4|17571.4|263
1648089900000|2022-03-24 02:45:00|17578.6|17574.6|17583.3|17579.3|17584.8|17580.8|17575.4|17571.4|43
1648090200000|2022-03-24 02:50:00|17581.7|17577.7|17581.7|17577.7|17584.8|17580.8|17575.4|17571.4|37
1648090500000|2022-03-24 02:55:00|17583.3|17579.3|17578.6|17574.6|17584.8|17580.8|17577|17573|70
1648090800000|2022-03-24 03:00:00|17577|17573|17572.3|17568.3|17578.6|17574.6|17569.2|17565.2|31
1648091100000|2022-03-24 03:05:00|17573.9|17569.9|17569.2|17565.2|17575.4|17571.4|17569.2|17565.2|35
1648091400000|2022-03-24 03:10:00|17566.1|17562.1|17566.1|17562.1|17569.2|17565.2|17562.9|17558.9|52
1648091700000|2022-03-24 03:15:00|17569.2|17565.2|17567.6|17563.6|17572.3|17568.3|17567.6|17563.6|22
1648092000000|2022-03-24 03:20:00|17566.1|17562.1|17567.6|17563.6|17569.2|17565.2|17566.1|17562.1|61
1648092300000|2022-03-24 03:25:00|17566.1|17562.1|17580.1|17576.1|17581.7|17577.7|17566.1|17562.1|20
1648092600000|2022-03-24 03:30:00|17578.6|17574.6|17584.8|17580.8|17584.8|17580.8|17575.4|17571.4|66
1648092900000|2022-03-24 03:35:00|17583.3|17579.3|17566.1|17562.1|17584.8|17580.8|17566.1|17562.1|75
1648093200000|2022-03-24 03:40:00|17567.6|17563.6|17580.1|17576.1|17581.7|17577.7|17562.9|17558.9|96
1648093500000|2022-03-24 03:45:00|17578.6|17574.6|17572.3|17568.3|17578.6|17574.6|17562.9|17558.9|72
1648093800000|2022-03-24 03:50:00|17570.8|17566.8|17567.6|17563.6|17575.4|17571.4|17564.5|17560.5|33
1648094100000|2022-03-24 03:55:00|17566.1|17562.1|17550.4|17546.4|17569.2|17565.2|17550.4|17546.4|16
1648094400000|2022-03-24 04:00:00|17552|17548|17550.4|17546.4|17553.6|17549.6|17544.2|17540.2|84
1648094700000|2022-03-24 04:05:00|17547.3|17543.3|17541.1|17537.1|17555.1|17551.1|17539.5|17535.5|90
1648095000000|2022-03-24 04:10:00|17542.6|17538.6|17552|17548|17553.6|17549.6|17542.6|17538.6|40
1648095300000|2022-03-24 04:15:00|17550.4|17546.4|17555.1|17551.1|17555.1|17551.1|17547.3|17543.3|16
1648095600000|2022-03-24 04:20:00|17556.7|17552.7|17558.3|17554.3|17559.8|17555.8|17556.7|17552.7|19
1648095900000|2022-03-24 04:25:00|17559.8|17555.8|17550.4|17546.4|17559.8|17555.8|17548.9|17544.9|10
1648096200000|2022-03-24 04:30:00|17547.3|17543.3|17542.6|17538.6|17553.6|17549.6|17541.1|17537.1|39
1648096500000|2022-03-24 04:35:00|17544.2|17540.2|17545.8|17541.8|17547.3|17543.3|17544.2|17540.2|8
1648096800000|2022-03-24 04:40:00|17544.2|17540.2|17544.2|17540.2|17548.9|17544.9|17541.1|17537.1|16
1648097100000|2022-03-24 04:45:00|17542.6|17538.6|17548.9|17544.9|17548.9|17544.9|17541.1|17537.1|15
1648097400000|2022-03-24 04:50:00|17547.3|17543.3|17548.9|17544.9|17550.4|17546.4|17544.2|17540.2|5
1648097700000|2022-03-24 04:55:00|17547.3|17543.3|17552|17548|17553.6|17549.6|17547.3|17543.3|34
1648098000000|2022-03-24 05:00:00|17550.4|17546.4|17552|17548|17553.6|17549.6|17548.9|17544.9|27
1648098300000|2022-03-24 05:05:00|17550.4|17546.4|17545.8|17541.8|17550.4|17546.4|17544.2|17540.2|19
1648098600000|2022-03-24 05:10:00|17544.2|17540.2|17539.5|17535.5|17547.3|17543.3|17537.9|17533.9|37
1648098900000|2022-03-24 05:15:00|17537.9|17533.9|17537.9|17533.9|17541.1|17537.1|17534.8|17530.8|61
1648099200000|2022-03-24 05:20:00|17536.4|17532.4|17530.1|17526.1|17539.5|17535.5|17528.6|17524.6|22
1648099500000|2022-03-24 05:25:00|17531.7|17527.7|17520.8|17516.8|17533.3|17529.3|17519.2|17515.2|72
1648099800000|2022-03-24 05:30:00|17519.2|17515.2|17509.8|17505.8|17522.3|17518.3|17509.8|17505.8|156
1648100100000|2022-03-24 05:35:00|17511.4|17507.4|17516.1|17512.1|17517.6|17513.6|17509.8|17505.8|40
1648100400000|2022-03-24 05:40:00|17517.6|17513.6|17517.6|17513.6|17520.8|17516.8|17514.5|17510.5|30
1648100700000|2022-03-24 05:45:00|17519.2|17515.2|17514.5|17510.5|17522.3|17518.3|17514.5|17510.5|60
1648101000000|2022-03-24 05:50:00|17516.1|17512.1|17512.9|17508.9|17519.2|17515.2|17509.8|17505.8|29
1648101300000|2022-03-24 05:55:00|17511.4|17507.4|17511.4|17507.4|17512.9|17508.9|17509.8|17505.8|42
1648101600000|2022-03-24 06:00:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17509.8|17505.8|156
1648101900000|2022-03-24 06:05:00|17514.5|17510.5|17525.4|17521.4|17525.4|17521.4|17512.9|17508.9|83
1648102200000|2022-03-24 06:10:00|17523.9|17519.9|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|43
1648102500000|2022-03-24 06:15:00|17528.6|17524.6|17522.3|17518.3|17531.7|17527.7|17519.2|17515.2|89
1648102800000|2022-03-24 06:20:00|17520.8|17516.8|17520.8|17516.8|17523.9|17519.9|17519.2|17515.2|20
1648103100000|2022-03-24 06:25:00|17522.3|17518.3|17520.8|17516.8|17525.4|17521.4|17519.2|17515.2|60
1648103400000|2022-03-24 06:30:00|17519.2|17515.2|17516.1|17512.1|17520.8|17516.8|17516.1|17512.1|8
1648103700000|2022-03-24 06:35:00|17519.2|17515.2|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|79
1648104000000|2022-03-24 06:40:00|17519.2|17515.2|17530.1|17526.1|17531.7|17527.7|17519.2|17515.2|35
1648104300000|2022-03-24 06:45:00|17528.6|17524.6|17537.9|17533.9|17537.9|17533.9|17528.6|17524.6|90
1648104600000|2022-03-24 06:50:00|17536.4|17532.4|17534.8|17530.8|17541.1|17537.1|17533.3|17529.3|87
1648104900000|2022-03-24 06:55:00|17533.3|17529.3|17548.9|17544.9|17548.9|17544.9|17523.9|17519.9|146
1648105200000|2022-03-24 07:00:00|17547.3|17543.3|17550.4|17546.4|17550.4|17546.4|17539.5|17535.5|136
1648105500000|2022-03-24 07:05:00|17548.9|17544.9|17505.1|17501.1|17548.9|17544.9|17503.6|17499.6|413
1648105800000|2022-03-24 07:10:00|17506.7|17502.7|17503.6|17499.6|17522.3|17518.3|17503.6|17499.6|224
1648106100000|2022-03-24 07:15:00|17506.7|17502.7|17497.3|17493.3|17509.8|17505.8|17492.6|17488.6|156
1648106400000|2022-03-24 07:20:00|17498.9|17494.9|17487.9|17483.9|17498.9|17494.9|17484.8|17480.8|223
1648106700000|2022-03-24 07:25:00|17486.4|17482.4|17477|17473|17487.9|17483.9|17475.4|17471.4|117
1648107000000|2022-03-24 07:30:00|17478.6|17474.6|17484.8|17480.8|17498.9|17494.9|17477|17473|188
1648107300000|2022-03-24 07:35:00|17483.3|17479.3|17481.7|17477.7|17487.9|17483.9|17475.4|17471.4|290
1648107600000|2022-03-24 07:40:00|17484.8|17480.8|17494.2|17490.2|17497.3|17493.3|17481.7|17477.7|115
1648107900000|2022-03-24 07:45:00|17497.3|17493.3|17500.4|17496.4|17506.7|17502.7|17491.1|17487.1|80
1648108200000|2022-03-24 07:50:00|17502|17498|17503.6|17499.6|17506.7|17502.7|17497.3|17493.3|57
1648108500000|2022-03-24 07:55:00|17505.1|17501.1|17516.1|17512.1|17517.6|17513.6|17503.6|17499.6|131
1648108800000|2022-03-24 08:00:00|17512.9|17508.9|17525.4|17521.4|17527|17523|17512.9|17508.9|194
1648109100000|2022-03-24 08:05:00|17523.9|17519.9|17547.3|17543.3|17547.3|17543.3|17512.9|17508.9|364
1648109400000|2022-03-24 08:10:00|17545.8|17541.8|17578.6|17574.6|17581.7|17577.7|17545.8|17541.8|422
1648109700000|2022-03-24 08:15:00|17575.4|17571.4|17559.8|17555.8|17589.5|17585.5|17553.6|17549.6|509
1648110000000|2022-03-24 08:20:00|17558.3|17554.3|17581.7|17577.7|17587.9|17583.9|17556.7|17552.7|219
1648110300000|2022-03-24 08:25:00|17578.6|17574.6|17569.2|17565.2|17581.7|17577.7|17566.1|17562.1|201
1648110600000|2022-03-24 08:30:00|17559.8|17555.8|17530.1|17526.1|17566.1|17562.1|17523.9|17519.9|447
1648110900000|2022-03-24 08:35:00|17531.7|17527.7|17533.3|17529.3|17537.9|17533.9|17522.3|17518.3|176
1648111200000|2022-03-24 08:40:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17522.3|17518.3|84
1648111500000|2022-03-24 08:45:00|17527|17523|17530.1|17526.1|17531.7|17527.7|17522.3|17518.3|89
1648111800000|2022-03-24 08:50:00|17528.6|17524.6|17517.6|17513.6|17528.6|17524.6|17516.1|17512.1|217
1648112100000|2022-03-24 08:55:00|17519.2|17515.2|17484.8|17480.8|17519.2|17515.2|17484.8|17480.8|245
1648112400000|2022-03-24 09:00:00|17487.9|17483.9|17475.4|17471.4|17494.2|17490.2|17472.3|17468.3|283
1648112700000|2022-03-24 09:05:00|17477|17473|17467.6|17463.6|17478.6|17474.6|17456.7|17452.7|182
1648113000000|2022-03-24 09:10:00|17469.2|17465.2|17475.4|17471.4|17480.1|17476.1|17469.2|17465.2|127
1648113300000|2022-03-24 09:15:00|17477|17473|17469.2|17465.2|17484.8|17480.8|17466.1|17462.1|93
1648113600000|2022-03-24 09:20:00|17467.6|17463.6|17473.9|17469.9|17475.4|17471.4|17459.8|17455.8|117
1648113900000|2022-03-24 09:25:00|17475.4|17471.4|17469.2|17465.2|17480.1|17476.1|17466.1|17462.1|84
1648114200000|2022-03-24 09:30:00|17466.1|17462.1|17483.3|17479.3|17483.3|17479.3|17462.9|17458.9|88
1648114500000|2022-03-24 09:35:00|17481.7|17477.7|17483.3|17479.3|17484.8|17480.8|17478.6|17474.6|80
1648114800000|2022-03-24 09:40:00|17484.8|17480.8|17487.9|17483.9|17487.9|17483.9|17478.6|17474.6|42
1648115100000|2022-03-24 09:45:00|17486.4|17482.4|17470.8|17466.8|17492.6|17488.6|17469.2|17465.2|123
1648115400000|2022-03-24 09:50:00|17472.3|17468.3|17475.4|17471.4|17475.4|17471.4|17456.7|17452.7|256
1648115700000|2022-03-24 09:55:00|17473.9|17469.9|17447.3|17443.3|17475.4|17471.4|17441.1|17437.1|180
1648116000000|2022-03-24 10:00:00|17448.9|17444.9|17431.7|17427.7|17450.4|17446.4|17431.7|17427.7|166
1648116300000|2022-03-24 10:05:00|17434.8|17430.8|17397.3|17393.3|17436.4|17432.4|17394.2|17390.2|688
1648116600000|2022-03-24 10:10:00|17398.9|17394.9|17372.3|17368.3|17398.9|17394.9|17372.3|17368.3|402
1648116900000|2022-03-24 10:15:00|17373.9|17369.9|17381.7|17377.7|17387.9|17383.9|17373.9|17369.9|306
1648117200000|2022-03-24 10:20:00|17384.8|17380.8|17397.3|17393.3|17397.3|17393.3|17381.7|17377.7|195
1648117500000|2022-03-24 10:25:00|17395.8|17391.8|17391.1|17387.1|17397.3|17393.3|17378.6|17374.6|157
1648117800000|2022-03-24 10:30:00|17386.4|17382.4|17384.8|17380.8|17392.6|17388.6|17372.3|17368.3|215
1648118100000|2022-03-24 10:35:00|17380.1|17376.1|17381.7|17377.7|17384.8|17380.8|17366.1|17362.1|185
1648118400000|2022-03-24 10:40:00|17380.1|17376.1|17384.8|17380.8|17387.9|17383.9|17370.8|17366.8|139
1648118700000|2022-03-24 10:45:00|17386.4|17382.4|17378.6|17374.6|17387.9|17383.9|17372.3|17368.3|239
1648119000000|2022-03-24 10:50:00|17375.4|17371.4|17375.4|17371.4|17387.9|17383.9|17369.2|17365.2|284
1648119300000|2022-03-24 10:55:00|17377|17373|17350.4|17346.4|17377|17373|17339.5|17335.5|564
1648119600000|2022-03-24 11:00:00|17348.9|17344.9|17362.9|17358.9|17362.9|17358.9|17337.9|17333.9|293
1648119900000|2022-03-24 11:05:00|17364.5|17360.5|17372.3|17368.3|17375.4|17371.4|17362.9|17358.9|195
1648120200000|2022-03-24 11:10:00|17375.4|17371.4|17378.6|17374.6|17387.9|17383.9|17375.4|17371.4|198
1648120500000|2022-03-24 11:15:00|17380.1|17376.1|17386.4|17382.4|17387.9|17383.9|17378.6|17374.6|77
1648120800000|2022-03-24 11:20:00|17384.8|17380.8|17391.1|17387.1|17391.1|17387.1|17378.6|17374.6|161
1648121100000|2022-03-24 11:25:00|17389.5|17385.5|17387.9|17383.9|17394.2|17390.2|17384.8|17380.8|126
1648121400000|2022-03-24 11:30:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17381.7|17377.7|193
1648121700000|2022-03-24 11:35:00|17392.6|17388.6|17405.1|17401.1|17412.9|17408.9|17392.6|17388.6|190
1648122000000|2022-03-24 11:40:00|17406.7|17402.7|17431.7|17427.7|17452|17448|17406.7|17402.7|753
1648122300000|2022-03-24 11:45:00|17428.6|17424.6|17422.3|17418.3|17433.3|17429.3|17412.9|17408.9|176
1648122600000|2022-03-24 11:50:00|17425.4|17421.4|17416.1|17412.1|17431.7|17427.7|17412.9|17408.9|263
1648122900000|2022-03-24 11:55:00|17419.2|17415.2|17403.6|17399.6|17423.9|17419.9|17398.9|17394.9|285
1648123200000|2022-03-24 12:00:00|17402|17398|17397.3|17393.3|17414.5|17410.5|17394.2|17390.2|291
1648123500000|2022-03-24 12:05:00|17394.2|17390.2|17394.2|17390.2|17400.4|17396.4|17384.8|17380.8|338
1648123800000|2022-03-24 12:10:00|17395.8|17391.8|17395.8|17391.8|17406.7|17402.7|17389.5|17385.5|342
1648124100000|2022-03-24 12:15:00|17394.2|17390.2|17416.1|17412.1|17416.1|17412.1|17384.8|17380.8|536
1648124400000|2022-03-24 12:20:00|17412.9|17408.9|17400.4|17396.4|17412.9|17408.9|17375.4|17371.4|500
1648124700000|2022-03-24 12:25:00|17397.3|17393.3|17387.9|17383.9|17400.4|17396.4|17381.7|17377.7|345
1648125000000|2022-03-24 12:30:00|17392.6|17388.6|17359.8|17355.8|17394.2|17390.2|17353.6|17349.6|515
1648125300000|2022-03-24 12:35:00|17358.3|17354.3|17397.3|17393.3|17405.1|17401.1|17356.7|17352.7|852
1648125600000|2022-03-24 12:40:00|17392.6|17388.6|17394.2|17390.2|17416.1|17412.1|17387.9|17383.9|612
1648125900000|2022-03-24 12:45:00|17392.6|17388.6|17412.9|17408.9|17412.9|17408.9|17387.9|17383.9|228
1648126200000|2022-03-24 12:50:00|17409.8|17405.8|17400.4|17396.4|17416.1|17412.1|17394.2|17390.2|439
1648126500000|2022-03-24 12:55:00|17397.3|17393.3|17406.7|17402.7|17409.8|17405.8|17391.1|17387.1|395
1648126800000|2022-03-24 13:00:00|17405.1|17401.1|17369.2|17365.2|17406.7|17402.7|17366.1|17362.1|636
1648127100000|2022-03-24 13:05:00|17367.6|17363.6|17375.4|17371.4|17378.6|17374.6|17359.8|17355.8|580
1648127400000|2022-03-24 13:10:00|17372.3|17368.3|17344.2|17340.2|17375.4|17371.4|17337.9|17333.9|584
1648127700000|2022-03-24 13:15:00|17347.3|17343.3|17347.3|17343.3|17356.7|17352.7|17344.2|17340.2|580
1648128000000|2022-03-24 13:20:00|17348.9|17344.9|17350.4|17346.4|17356.7|17352.7|17344.2|17340.2|398
1648128300000|2022-03-24 13:25:00|17353.6|17349.6|17375.4|17371.4|17381.7|17377.7|17342.6|17338.6|566
1648128600000|2022-03-24 13:30:00|17378.6|17374.6|17400.4|17396.4|17400.4|17396.4|17367.6|17363.6|823
1648128900000|2022-03-24 13:35:00|17397.3|17393.3|17412.9|17408.9|17416.1|17412.1|17384.8|17380.8|1093
1648129200000|2022-03-24 13:40:00|17411.4|17407.4|17397.3|17393.3|17411.4|17407.4|17391.1|17387.1|698
1648129500000|2022-03-24 13:45:00|17391.1|17387.1|17384.8|17380.8|17391.1|17387.1|17364.5|17360.5|972
1648129800000|2022-03-24 13:50:00|17386.4|17382.4|17372.3|17368.3|17394.2|17390.2|17369.2|17365.2|438
1648130100000|2022-03-24 13:55:00|17370.8|17366.8|17380.1|17376.1|17394.2|17390.2|17362.9|17358.9|897
1648130400000|2022-03-24 14:00:00|17381.7|17377.7|17380.1|17376.1|17387.9|17383.9|17370.8|17366.8|486
1648130700000|2022-03-24 14:05:00|17378.6|17374.6|17386.4|17382.4|17394.2|17390.2|17375.4|17371.4|365
1648131000000|2022-03-24 14:10:00|17387.9|17383.9|17428.6|17424.6|17428.6|17424.6|17384.8|17380.8|558
1648131300000|2022-03-24 14:15:00|17431.7|17427.7|17428.6|17424.6|17437.9|17433.9|17416.1|17412.1|684
1648131600000|2022-03-24 14:20:00|17431.7|17427.7|17427|17423|17447.3|17443.3|17419.2|17415.2|896
1648131900000|2022-03-24 14:25:00|17425.4|17421.4|17441.1|17437.1|17444.2|17440.2|17422.3|17418.3|561
1648132200000|2022-03-24 14:30:00|17444.2|17440.2|17444.2|17440.2|17459.8|17455.8|17437.9|17433.9|550
1648132500000|2022-03-24 14:35:00|17441.1|17437.1|17441.1|17437.1|17447.3|17443.3|17428.6|17424.6|494
1648132800000|2022-03-24 14:40:00|17437.9|17433.9|17447.3|17443.3|17450.4|17446.4|17425.4|17421.4|513
1648133100000|2022-03-24 14:45:00|17444.2|17440.2|17437.9|17433.9|17444.2|17440.2|17434.8|17430.8|392
1648133400000|2022-03-24 14:50:00|17441.1|17437.1|17419.2|17415.2|17441.1|17437.1|17412.9|17408.9|535
1648133700000|2022-03-24 14:55:00|17420.8|17416.8|17409.8|17405.8|17425.4|17421.4|17409.8|17405.8|559
1648134000000|2022-03-24 15:00:00|17406.7|17402.7|17416.1|17412.1|17416.1|17412.1|17384.8|17380.8|1060
1648134300000|2022-03-24 15:05:00|17414.5|17410.5|17412.9|17408.9|17419.2|17415.2|17400.4|17396.4|534
1648134600000|2022-03-24 15:10:00|17406.7|17402.7|17422.3|17418.3|17428.6|17424.6|17403.6|17399.6|370
1648134900000|2022-03-24 15:15:00|17420.8|17416.8|17406.7|17402.7|17422.3|17418.3|17406.7|17402.7|278
1648135200000|2022-03-24 15:20:00|17405.1|17401.1|17409.8|17405.8|17409.8|17405.8|17400.4|17396.4|593
1648135500000|2022-03-24 15:25:00|17412.9|17408.9|17447.3|17443.3|17450.4|17446.4|17409.8|17405.8|434
1648135800000|2022-03-24 15:30:00|17444.2|17440.2|17453.6|17449.6|17453.6|17449.6|17425.4|17421.4|519
1648136100000|2022-03-24 15:35:00|17452|17448|17475.4|17471.4|17475.4|17471.4|17450.4|17446.4|455
1648136400000|2022-03-24 15:40:00|17473.9|17469.9|17481.7|17477.7|17494.2|17490.2|17466.1|17462.1|508
1648136700000|2022-03-24 15:45:00|17478.6|17474.6|17459.8|17455.8|17478.6|17474.6|17456.7|17452.7|431
1648137000000|2022-03-24 15:50:00|17458.3|17454.3|17478.6|17474.6|17484.8|17480.8|17456.7|17452.7|356
1648137300000|2022-03-24 15:55:00|17475.4|17471.4|17519.2|17515.2|17520.8|17516.8|17475.4|17471.4|447
1648137600000|2022-03-24 16:00:00|17516.1|17512.1|17537.9|17533.9|17541.1|17537.1|17516.1|17512.1|767
1648137900000|2022-03-24 16:05:00|17541.1|17537.1|17550.4|17546.4|17556.7|17552.7|17534.8|17530.8|665
1648138200000|2022-03-24 16:10:00|17553.6|17549.6|17541.1|17537.1|17553.6|17549.6|17537.9|17533.9|478
1648138500000|2022-03-24 16:15:00|17542.6|17538.6|17539.5|17535.5|17544.2|17540.2|17525.4|17521.4|392
1648138800000|2022-03-24 16:20:00|17537.9|17533.9|17544.2|17540.2|17544.2|17540.2|17534.8|17530.8|300
1648139100000|2022-03-24 16:25:00|17545.8|17541.8|17547.3|17543.3|17556.7|17552.7|17541.1|17537.1|325
1648139400000|2022-03-24 16:30:00|17550.4|17546.4|17544.2|17540.2|17550.4|17546.4|17534.8|17530.8|504
1648139700000|2022-03-24 16:35:00|17541.1|17537.1|17525.4|17521.4|17541.1|17537.1|17516.1|17512.1|408
1648140000000|2022-03-24 16:40:00|17528.6|17524.6|17541.1|17537.1|17544.2|17540.2|17528.6|17524.6|276
1648140300000|2022-03-24 16:45:00|17544.2|17540.2|17528.6|17524.6|17548.9|17544.9|17525.4|17521.4|299
1648140600000|2022-03-24 16:50:00|17525.4|17521.4|17519.2|17515.2|17528.6|17524.6|17516.1|17512.1|550
1648140900000|2022-03-24 16:55:00|17516.1|17512.1|17522.3|17518.3|17525.4|17521.4|17516.1|17512.1|210
1648141200000|2022-03-24 17:00:00|17523.9|17519.9|17537.9|17533.9|17537.9|17533.9|17512.9|17508.9|440
1648141500000|2022-03-24 17:05:00|17541.1|17537.1|17534.8|17530.8|17553.6|17549.6|17534.8|17530.8|452
1648141800000|2022-03-24 17:10:00|17531.7|17527.7|17544.2|17540.2|17544.2|17540.2|17531.7|17527.7|309
1648142100000|2022-03-24 17:15:00|17542.6|17538.6|17533.3|17529.3|17544.2|17540.2|17531.7|17527.7|298
1648142400000|2022-03-24 17:20:00|17531.7|17527.7|17500.4|17496.4|17534.8|17530.8|17500.4|17496.4|888
1648142700000|2022-03-24 17:25:00|17497.3|17493.3|17512.9|17508.9|17516.1|17512.1|17497.3|17493.3|486
1648143000000|2022-03-24 17:30:00|17514.5|17510.5|17503.6|17499.6|17522.3|17518.3|17498.9|17494.9|629
1648143300000|2022-03-24 17:35:00|17500.4|17496.4|17516.1|17512.1|17522.3|17518.3|17494.2|17490.2|464
1648143600000|2022-03-24 17:40:00|17514.5|17510.5|17503.6|17499.6|17514.5|17510.5|17500.4|17496.4|264
1648143900000|2022-03-24 17:45:00|17506.7|17502.7|17519.2|17515.2|17522.3|17518.3|17503.6|17499.6|203
1648144200000|2022-03-24 17:50:00|17520.8|17516.8|17512.9|17508.9|17522.3|17518.3|17503.6|17499.6|339
1648144500000|2022-03-24 17:55:00|17509.8|17505.8|17512.9|17508.9|17516.1|17512.1|17506.7|17502.7|370
1648144800000|2022-03-24 18:00:00|17509.8|17505.8|17512.9|17508.9|17512.9|17508.9|17506.7|17502.7|298
1648145100000|2022-03-24 18:05:00|17516.1|17512.1|17522.3|17518.3|17528.6|17524.6|17509.8|17505.8|498
1648145400000|2022-03-24 18:10:00|17525.4|17521.4|17520.8|17516.8|17528.6|17524.6|17519.2|17515.2|408
1648145700000|2022-03-24 18:15:00|17519.2|17515.2|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|218
1648146000000|2022-03-24 18:20:00|17522.3|17518.3|17531.7|17527.7|17531.7|17527.7|17519.2|17515.2|617
1648146300000|2022-03-24 18:25:00|17533.3|17529.3|17531.7|17527.7|17534.8|17530.8|17525.4|17521.4|513
1648146600000|2022-03-24 18:30:00|17534.8|17530.8|17522.3|17518.3|17534.8|17530.8|17522.3|17518.3|356
1648146900000|2022-03-24 18:35:00|17525.4|17521.4|17541.1|17537.1|17550.4|17546.4|17525.4|17521.4|969
1648147200000|2022-03-24 18:40:00|17537.9|17533.9|17559.8|17555.8|17559.8|17555.8|17534.8|17530.8|443
1648147500000|2022-03-24 18:45:00|17561.4|17557.4|17559.8|17555.8|17575.4|17571.4|17555.1|17551.1|847
1648147800000|2022-03-24 18:50:00|17561.4|17557.4|17547.3|17543.3|17566.1|17562.1|17547.3|17543.3|497
1648148100000|2022-03-24 18:55:00|17548.9|17544.9|17541.1|17537.1|17556.7|17552.7|17528.6|17524.6|1033
1648148400000|2022-03-24 19:00:00|17542.6|17538.6|17547.3|17543.3|17562.9|17558.9|17542.6|17538.6|754
1648148700000|2022-03-24 19:05:00|17550.4|17546.4|17547.3|17543.3|17550.4|17546.4|17544.2|17540.2|723
1648149000000|2022-03-24 19:10:00|17544.2|17540.2|17544.2|17540.2|17553.6|17549.6|17537.9|17533.9|710
1648149300000|2022-03-24 19:15:00|17541.1|17537.1|17544.2|17540.2|17545.8|17541.8|17537.9|17533.9|363
1648149600000|2022-03-24 19:20:00|17545.8|17541.8|17547.3|17543.3|17550.4|17546.4|17544.2|17540.2|292
1648149900000|2022-03-24 19:25:00|17550.4|17546.4|17547.3|17543.3|17550.4|17546.4|17541.1|17537.1|949
1648150200000|2022-03-24 19:30:00|17544.2|17540.2|17531.7|17527.7|17544.2|17540.2|17531.7|17527.7|669
1648150500000|2022-03-24 19:35:00|17528.6|17524.6|17534.8|17530.8|17537.9|17533.9|17525.4|17521.4|732
1648150800000|2022-03-24 19:40:00|17533.3|17529.3|17537.9|17533.9|17537.9|17533.9|17522.3|17518.3|658
1648151100000|2022-03-24 19:45:00|17541.1|17537.1|17534.8|17530.8|17547.3|17543.3|17534.8|17530.8|384
1648151400000|2022-03-24 19:50:00|17531.7|17527.7|17534.8|17530.8|17541.1|17537.1|17531.7|17527.7|831
1648151700000|2022-03-24 19:55:00|17536.4|17532.4|17484.8|17480.8|17536.4|17532.4|17478.6|17474.6|2271
1648152000000|2022-03-24 20:00:00|17481.7|17477.7|17500.4|17496.4|17506.7|17502.7|17472.3|17468.3|1372
1648152300000|2022-03-24 20:05:00|17502|17498|17519.2|17515.2|17519.2|17515.2|17497.3|17493.3|475
1648152600000|2022-03-24 20:10:00|17516.1|17512.1|17500.4|17496.4|17516.1|17512.1|17494.2|17490.2|541
1648152900000|2022-03-24 20:15:00|17497.3|17493.3|17503.6|17499.6|17503.6|17499.6|17484.8|17480.8|377
1648153200000|2022-03-24 20:20:00|17502|17498|17481.7|17477.7|17503.6|17499.6|17475.4|17471.4|363
1648153500000|2022-03-24 20:25:00|17484.8|17480.8|17475.4|17471.4|17491.1|17487.1|17475.4|17471.4|442
1648153800000|2022-03-24 20:30:00|17477|17473|17483.3|17479.3|17487.9|17483.9|17475.4|17471.4|249
1648154100000|2022-03-24 20:35:00|17484.8|17480.8|17473.9|17469.9|17484.8|17480.8|17469.2|17465.2|239
1648154400000|2022-03-24 20:40:00|17472.3|17468.3|17477|17473|17484.8|17480.8|17469.2|17465.2|161
1648154700000|2022-03-24 20:45:00|17478.6|17474.6|17466.1|17462.1|17478.6|17474.6|17462.9|17458.9|339
1648155000000|2022-03-24 20:50:00|17469.2|17465.2|17464.5|17460.5|17481.7|17477.7|17462.9|17458.9|351
1648155300000|2022-03-24 20:55:00|17462.9|17458.9|17452|17448|17466.1|17462.1|17445.8|17441.8|352
1648159200000|2022-03-24 22:00:00|17459.8|17455.8|17477|17473|17480.1|17476.1|17459.8|17455.8|34
1648159500000|2022-03-24 22:05:00|17473.9|17469.9|17472.3|17468.3|17473.9|17469.9|17467.6|17463.6|10
1648159800000|2022-03-24 22:10:00|17470.8|17466.8|17472.3|17468.3|17477|17473|17470.8|17466.8|54
1648160100000|2022-03-24 22:15:00|17470.8|17466.8|17475.4|17471.4|17475.4|17471.4|17469.2|17465.2|46
1648160400000|2022-03-24 22:20:00|17478.6|17474.6|17477|17473|17478.6|17474.6|17475.4|17471.4|18
1648160700000|2022-03-24 22:25:00|17475.4|17471.4|17473.9|17469.9|17475.4|17471.4|17472.3|17468.3|20
1648161000000|2022-03-24 22:30:00|17475.4|17471.4|17477|17473|17478.6|17474.6|17473.9|17469.9|19
1648161300000|2022-03-24 22:35:00|17475.4|17471.4|17481.7|17477.7|17481.7|17477.7|17472.3|17468.3|12
1648161600000|2022-03-24 22:40:00|17478.6|17474.6|17480.1|17476.1|17481.7|17477.7|17478.6|17474.6|26
1648161900000|2022-03-24 22:45:00|17481.7|17477.7|17481.7|17477.7|17481.7|17477.7|17481.7|17477.7|0
1648162200000|2022-03-24 22:50:00|17480.1|17476.1|17477|17473|17481.7|17477.7|17477|17473|22
1648162500000|2022-03-24 22:55:00|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|17477|17473|53
1648162800000|2022-03-24 23:00:00|17484.8|17480.8|17484.8|17480.8|17494.2|17490.2|17483.3|17479.3|80
1648163100000|2022-03-24 23:05:00|17486.4|17482.4|17483.3|17479.3|17487.9|17483.9|17481.7|17477.7|33
1648163400000|2022-03-24 23:10:00|17484.8|17480.8|17478.6|17474.6|17484.8|17480.8|17478.6|17474.6|16
1648163700000|2022-03-24 23:15:00|17477|17473|17477|17473|17478.6|17474.6|17475.4|17471.4|26
1648164000000|2022-03-24 23:20:00|17475.4|17471.4|17475.4|17471.4|17477|17473|17475.4|17471.4|5
1648164300000|2022-03-24 23:25:00|17477|17473|17477|17473|17477|17473|17477|17473|2
1648164600000|2022-03-24 23:30:00|17478.6|17474.6|17480.1|17476.1|17481.7|17477.7|17477|17473|14
1648164900000|2022-03-24 23:35:00|17478.6|17474.6|17467.6|17463.6|17478.6|17474.6|17456.7|17452.7|172
1648165200000|2022-03-24 23:40:00|17469.2|17465.2|17469.2|17465.2|17472.3|17468.3|17464.5|17460.5|13
1648165500000|2022-03-24 23:45:00|17470.8|17466.8|17469.2|17465.2|17472.3|17468.3|17462.9|17458.9|41
1648165800000|2022-03-24 23:50:00|17472.3|17468.3|17480.1|17476.1|17484.8|17480.8|17472.3|17468.3|14
1648166100000|2022-03-24 23:55:00|17478.6|17474.6|17467.6|17463.6|17480.1|17476.1|17464.5|17460.5|3
1648166400000|2022-03-25 00:00:00|17469.2|17465.2|17458.3|17454.3|17473.9|17469.9|17456.7|17452.7|40
1648166700000|2022-03-25 00:05:00|17456.7|17452.7|17453.6|17449.6|17466.1|17462.1|17448.9|17444.9|45
1648167000000|2022-03-25 00:10:00|17456.7|17452.7|17486.4|17482.4|17487.9|17483.9|17456.7|17452.7|116
1648167300000|2022-03-25 00:15:00|17487.9|17483.9|17494.2|17490.2|17506.7|17502.7|17487.9|17483.9|147
1648167600000|2022-03-25 00:20:00|17492.6|17488.6|17497.3|17493.3|17500.4|17496.4|17491.1|17487.1|41
1648167900000|2022-03-25 00:25:00|17494.2|17490.2|17494.2|17490.2|17503.6|17499.6|17494.2|17490.2|55
1648168200000|2022-03-25 00:30:00|17495.8|17491.8|17489.5|17485.5|17500.4|17496.4|17487.9|17483.9|27
1648168500000|2022-03-25 00:35:00|17487.9|17483.9|17491.1|17487.1|17491.1|17487.1|17478.6|17474.6|62
1648168800000|2022-03-25 00:40:00|17489.5|17485.5|17491.1|17487.1|17495.8|17491.8|17486.4|17482.4|84
1648169100000|2022-03-25 00:45:00|17489.5|17485.5|17494.2|17490.2|17494.2|17490.2|17487.9|17483.9|23
1648169400000|2022-03-25 00:50:00|17491.1|17487.1|17495.8|17491.8|17497.3|17493.3|17489.5|17485.5|61
1648169700000|2022-03-25 00:55:00|17497.3|17493.3|17508.3|17504.3|17511.4|17507.4|17494.2|17490.2|62
1648170000000|2022-03-25 01:00:00|17509.8|17505.8|17492.6|17488.6|17525.4|17521.4|17491.1|17487.1|235
1648170300000|2022-03-25 01:05:00|17494.2|17490.2|17498.9|17494.9|17500.4|17496.4|17491.1|17487.1|47
1648170600000|2022-03-25 01:10:00|17500.4|17496.4|17494.2|17490.2|17503.6|17499.6|17491.1|17487.1|42
1648170900000|2022-03-25 01:15:00|17491.1|17487.1|17489.5|17485.5|17494.2|17490.2|17484.8|17480.8|69
1648171200000|2022-03-25 01:20:00|17487.9|17483.9|17503.6|17499.6|17508.3|17504.3|17483.3|17479.3|75
1648171500000|2022-03-25 01:25:00|17502|17498|17509.8|17505.8|17512.9|17508.9|17502|17498|27
1648171800000|2022-03-25 01:30:00|17511.4|17507.4|17509.8|17505.8|17512.9|17508.9|17500.4|17496.4|96
1648172100000|2022-03-25 01:35:00|17506.7|17502.7|17523.9|17519.9|17525.4|17521.4|17506.7|17502.7|105
1648172400000|2022-03-25 01:40:00|17522.3|17518.3|17500.4|17496.4|17531.7|17527.7|17498.9|17494.9|83
1648172700000|2022-03-25 01:45:00|17498.9|17494.9|17508.3|17504.3|17508.3|17504.3|17497.3|17493.3|73
1648173000000|2022-03-25 01:50:00|17509.8|17505.8|17472.3|17468.3|17509.8|17505.8|17469.2|17465.2|89
1648173300000|2022-03-25 01:55:00|17475.4|17471.4|17491.1|17487.1|17494.2|17490.2|17472.3|17468.3|99
1648173600000|2022-03-25 02:00:00|17492.6|17488.6|17495.8|17491.8|17500.4|17496.4|17491.1|17487.1|75
1648173900000|2022-03-25 02:05:00|17494.2|17490.2|17489.5|17485.5|17500.4|17496.4|17489.5|17485.5|52
1648174200000|2022-03-25 02:10:00|17487.9|17483.9|17500.4|17496.4|17503.6|17499.6|17487.9|17483.9|74
1648174500000|2022-03-25 02:15:00|17498.9|17494.9|17495.8|17491.8|17500.4|17496.4|17491.1|17487.1|29
1648174800000|2022-03-25 02:20:00|17497.3|17493.3|17500.4|17496.4|17506.7|17502.7|17497.3|17493.3|46
1648175100000|2022-03-25 02:25:00|17498.9|17494.9|17506.7|17502.7|17506.7|17502.7|17498.9|17494.9|16
1648175400000|2022-03-25 02:30:00|17505.1|17501.1|17511.4|17507.4|17512.9|17508.9|17503.6|17499.6|36
1648175700000|2022-03-25 02:35:00|17512.9|17508.9|17506.7|17502.7|17514.5|17510.5|17506.7|17502.7|37
1648176000000|2022-03-25 02:40:00|17509.8|17505.8|17516.1|17512.1|17519.2|17515.2|17509.8|17505.8|33
1648176300000|2022-03-25 02:45:00|17517.6|17513.6|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|21
1648176600000|2022-03-25 02:50:00|17517.6|17513.6|17522.3|17518.3|17522.3|17518.3|17516.1|17512.1|42
1648176900000|2022-03-25 02:55:00|17520.8|17516.8|17517.6|17513.6|17520.8|17516.8|17516.1|17512.1|20
1648177200000|2022-03-25 03:00:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|22
1648177500000|2022-03-25 03:05:00|17517.6|17513.6|17522.3|17518.3|17525.4|17521.4|17517.6|17513.6|55
1648177800000|2022-03-25 03:10:00|17525.4|17521.4|17531.7|17527.7|17534.8|17530.8|17523.9|17519.9|65
1648178100000|2022-03-25 03:15:00|17528.6|17524.6|17528.6|17524.6|17531.7|17527.7|17527|17523|29
1648178400000|2022-03-25 03:20:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|36
1648178700000|2022-03-25 03:25:00|17533.3|17529.3|17531.7|17527.7|17533.3|17529.3|17527|17523|32
1648179000000|2022-03-25 03:30:00|17534.8|17530.8|17528.6|17524.6|17534.8|17530.8|17525.4|17521.4|43
1648179300000|2022-03-25 03:35:00|17527|17523|17530.1|17526.1|17531.7|17527.7|17525.4|17521.4|23
1648179600000|2022-03-25 03:40:00|17531.7|17527.7|17539.5|17535.5|17542.6|17538.6|17525.4|17521.4|148
1648179900000|2022-03-25 03:45:00|17537.9|17533.9|17534.8|17530.8|17541.1|17537.1|17534.8|17530.8|31
1648180200000|2022-03-25 03:50:00|17536.4|17532.4|17539.5|17535.5|17544.2|17540.2|17534.8|17530.8|47
1648180500000|2022-03-25 03:55:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17537.9|17533.9|32
1648180800000|2022-03-25 04:00:00|17539.5|17535.5|17542.6|17538.6|17544.2|17540.2|17537.9|17533.9|37
1648181100000|2022-03-25 04:05:00|17544.2|17540.2|17547.3|17543.3|17550.4|17546.4|17542.6|17538.6|39
1648181400000|2022-03-25 04:10:00|17548.9|17544.9|17548.9|17544.9|17552|17548|17545.8|17541.8|76
1648181700000|2022-03-25 04:15:00|17547.3|17543.3|17553.6|17549.6|17553.6|17549.6|17547.3|17543.3|76
1648182000000|2022-03-25 04:20:00|17556.7|17552.7|17545.8|17541.8|17556.7|17552.7|17542.6|17538.6|99
1648182300000|2022-03-25 04:25:00|17544.2|17540.2|17537.9|17533.9|17547.3|17543.3|17531.7|17527.7|52
1648182600000|2022-03-25 04:30:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17531.7|17527.7|37
1648182900000|2022-03-25 04:35:00|17536.4|17532.4|17525.4|17521.4|17539.5|17535.5|17522.3|17518.3|46
1648183200000|2022-03-25 04:40:00|17527|17523|17527|17523|17528.6|17524.6|17522.3|17518.3|36
1648183500000|2022-03-25 04:45:00|17528.6|17524.6|17525.4|17521.4|17531.7|17527.7|17525.4|17521.4|57
1648183800000|2022-03-25 04:50:00|17527|17523|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|2
1648184100000|2022-03-25 04:55:00|17519.2|17515.2|17520.8|17516.8|17522.3|17518.3|17514.5|17510.5|43
1648184400000|2022-03-25 05:00:00|17519.2|17515.2|17519.2|17515.2|17522.3|17518.3|17517.6|17513.6|25
1648184700000|2022-03-25 05:05:00|17520.8|17516.8|17517.6|17513.6|17522.3|17518.3|17516.1|17512.1|17
1648185000000|2022-03-25 05:10:00|17519.2|17515.2|17514.5|17510.5|17520.8|17516.8|17512.9|17508.9|14
1648185300000|2022-03-25 05:15:00|17512.9|17508.9|17508.3|17504.3|17514.5|17510.5|17506.7|17502.7|60
1648185600000|2022-03-25 05:20:00|17506.7|17502.7|17516.1|17512.1|17516.1|17512.1|17506.7|17502.7|14
1648185900000|2022-03-25 05:25:00|17517.6|17513.6|17511.4|17507.4|17519.2|17515.2|17509.8|17505.8|42
1648186200000|2022-03-25 05:30:00|17512.9|17508.9|17512.9|17508.9|17516.1|17512.1|17511.4|17507.4|17
1648186500000|2022-03-25 05:35:00|17511.4|17507.4|17511.4|17507.4|17512.9|17508.9|17506.7|17502.7|6
1648186800000|2022-03-25 05:40:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17508.3|17504.3|11
1648187100000|2022-03-25 05:45:00|17514.5|17510.5|17512.9|17508.9|17516.1|17512.1|17511.4|17507.4|32
1648187400000|2022-03-25 05:50:00|17514.5|17510.5|17511.4|17507.4|17514.5|17510.5|17509.8|17505.8|15
1648187700000|2022-03-25 05:55:00|17509.8|17505.8|17509.8|17505.8|17511.4|17507.4|17506.7|17502.7|10
1648188000000|2022-03-25 06:00:00|17506.7|17502.7|17506.7|17502.7|17509.8|17505.8|17494.2|17490.2|50
1648188300000|2022-03-25 06:05:00|17508.3|17504.3|17514.5|17510.5|17514.5|17510.5|17506.7|17502.7|24
1648188600000|2022-03-25 06:10:00|17516.1|17512.1|17517.6|17513.6|17517.6|17513.6|17511.4|17507.4|36
1648188900000|2022-03-25 06:15:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17517.6|17513.6|4
1648189200000|2022-03-25 06:20:00|17517.6|17513.6|17512.9|17508.9|17517.6|17513.6|17512.9|17508.9|9
1648189500000|2022-03-25 06:25:00|17514.5|17510.5|17509.8|17505.8|17514.5|17510.5|17509.8|17505.8|19
1648189800000|2022-03-25 06:30:00|17512.9|17508.9|17506.7|17502.7|17512.9|17508.9|17506.7|17502.7|11
1648190100000|2022-03-25 06:35:00|17505.1|17501.1|17497.3|17493.3|17506.7|17502.7|17495.8|17491.8|38
1648190400000|2022-03-25 06:40:00|17495.8|17491.8|17478.6|17474.6|17497.3|17493.3|17475.4|17471.4|112
1648190700000|2022-03-25 06:45:00|17477|17473|17475.4|17471.4|17484.8|17480.8|17475.4|17471.4|55
1648191000000|2022-03-25 06:50:00|17478.6|17474.6|17473.9|17469.9|17480.1|17476.1|17472.3|17468.3|25
1648191300000|2022-03-25 06:55:00|17472.3|17468.3|17478.6|17474.6|17481.7|17477.7|17472.3|17468.3|38
1648191600000|2022-03-25 07:00:00|17475.4|17471.4|17484.8|17480.8|17494.2|17490.2|17475.4|17471.4|74
1648191900000|2022-03-25 07:05:00|17486.4|17482.4|17487.9|17483.9|17491.1|17487.1|17478.6|17474.6|71
1648192200000|2022-03-25 07:10:00|17489.5|17485.5|17487.9|17483.9|17489.5|17485.5|17478.6|17474.6|63
1648192500000|2022-03-25 07:15:00|17486.4|17482.4|17486.4|17482.4|17487.9|17483.9|17481.7|17477.7|43
1648192800000|2022-03-25 07:20:00|17487.9|17483.9|17491.1|17487.1|17494.2|17490.2|17481.7|17477.7|68
1648193100000|2022-03-25 07:25:00|17492.6|17488.6|17484.8|17480.8|17492.6|17488.6|17478.6|17474.6|37
1648193400000|2022-03-25 07:30:00|17483.3|17479.3|17487.9|17483.9|17492.6|17488.6|17478.6|17474.6|62
1648193700000|2022-03-25 07:35:00|17486.4|17482.4|17494.2|17490.2|17497.3|17493.3|17484.8|17480.8|57
1648194000000|2022-03-25 07:40:00|17492.6|17488.6|17494.2|17490.2|17497.3|17493.3|17491.1|17487.1|48
1648194300000|2022-03-25 07:45:00|17495.8|17491.8|17500.4|17496.4|17503.6|17499.6|17494.2|17490.2|45
1648194600000|2022-03-25 07:50:00|17502|17498|17494.2|17490.2|17503.6|17499.6|17491.1|17487.1|48
1648194900000|2022-03-25 07:55:00|17492.6|17488.6|17498.9|17494.9|17500.4|17496.4|17491.1|17487.1|67
1648195200000|2022-03-25 08:00:00|17500.4|17496.4|17520.8|17516.8|17522.3|17518.3|17500.4|17496.4|122
1648195500000|2022-03-25 08:05:00|17522.3|17518.3|17537.9|17533.9|17539.5|17535.5|17519.2|17515.2|134
1648195800000|2022-03-25 08:10:00|17536.4|17532.4|17550.4|17546.4|17553.6|17549.6|17534.8|17530.8|135
1648196100000|2022-03-25 08:15:00|17552|17548|17547.3|17543.3|17555.1|17551.1|17537.9|17533.9|202
1648196400000|2022-03-25 08:20:00|17545.8|17541.8|17555.1|17551.1|17556.7|17552.7|17541.1|17537.1|58
1648196700000|2022-03-25 08:25:00|17556.7|17552.7|17566.1|17562.1|17570.8|17566.8|17553.6|17549.6|398
1648197000000|2022-03-25 08:30:00|17569.2|17565.2|17562.9|17558.9|17569.2|17565.2|17561.4|17557.4|123
1648197300000|2022-03-25 08:35:00|17564.5|17560.5|17575.4|17571.4|17581.7|17577.7|17562.9|17558.9|170
1648197600000|2022-03-25 08:40:00|17573.9|17569.9|17584.8|17580.8|17591.1|17587.1|17572.3|17568.3|207
1648197900000|2022-03-25 08:45:00|17586.4|17582.4|17584.8|17580.8|17591.1|17587.1|17575.4|17571.4|153
1648198200000|2022-03-25 08:50:00|17586.4|17582.4|17570.8|17566.8|17586.4|17582.4|17566.1|17562.1|150
1648198500000|2022-03-25 08:55:00|17572.3|17568.3|17572.3|17568.3|17573.9|17569.9|17567.6|17563.6|46
1648198800000|2022-03-25 09:00:00|17575.4|17571.4|17569.2|17565.2|17587.9|17583.9|17566.1|17562.1|239
1648199100000|2022-03-25 09:05:00|17570.8|17566.8|17578.6|17574.6|17578.6|17574.6|17562.9|17558.9|148
1648199400000|2022-03-25 09:10:00|17577|17573|17569.2|17565.2|17581.7|17577.7|17566.1|17562.1|84
1648199700000|2022-03-25 09:15:00|17570.8|17566.8|17572.3|17568.3|17575.4|17571.4|17567.6|17563.6|32
1648200000000|2022-03-25 09:20:00|17575.4|17571.4|17553.6|17549.6|17575.4|17571.4|17552|17548|68
1648200300000|2022-03-25 09:25:00|17555.1|17551.1|17553.6|17549.6|17556.7|17552.7|17550.4|17546.4|102
1648200600000|2022-03-25 09:30:00|17552|17548|17556.7|17552.7|17562.9|17558.9|17550.4|17546.4|62
1648200900000|2022-03-25 09:35:00|17559.8|17555.8|17547.3|17543.3|17559.8|17555.8|17547.3|17543.3|91
1648201200000|2022-03-25 09:40:00|17545.8|17541.8|17556.7|17552.7|17558.3|17554.3|17545.8|17541.8|38
1648201500000|2022-03-25 09:45:00|17558.3|17554.3|17537.9|17533.9|17558.3|17554.3|17534.8|17530.8|182
1648201800000|2022-03-25 09:50:00|17541.1|17537.1|17530.1|17526.1|17541.1|17537.1|17528.6|17524.6|167
1648202100000|2022-03-25 09:55:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17520.8|17516.8|264
1648202400000|2022-03-25 10:00:00|17525.4|17521.4|17527|17523|17531.7|17527.7|17523.9|17519.9|102
1648202700000|2022-03-25 10:05:00|17525.4|17521.4|17534.8|17530.8|17534.8|17530.8|17522.3|17518.3|70
1648203000000|2022-03-25 10:10:00|17533.3|17529.3|17528.6|17524.6|17534.8|17530.8|17525.4|17521.4|37
1648203300000|2022-03-25 10:15:00|17525.4|17521.4|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|64
1648203600000|2022-03-25 10:20:00|17520.8|17516.8|17509.8|17505.8|17522.3|17518.3|17509.8|17505.8|66
1648203900000|2022-03-25 10:25:00|17512.9|17508.9|17512.9|17508.9|17512.9|17508.9|17508.3|17504.3|124
1648204200000|2022-03-25 10:30:00|17514.5|17510.5|17500.4|17496.4|17516.1|17512.1|17500.4|17496.4|338
1648204500000|2022-03-25 10:35:00|17497.3|17493.3|17491.1|17487.1|17497.3|17493.3|17489.5|17485.5|139
1648204800000|2022-03-25 10:40:00|17487.9|17483.9|17497.3|17493.3|17500.4|17496.4|17487.9|17483.9|71
1648205100000|2022-03-25 10:45:00|17495.8|17491.8|17494.2|17490.2|17497.3|17493.3|17487.9|17483.9|76
1648205400000|2022-03-25 10:50:00|17491.1|17487.1|17478.6|17474.6|17491.1|17487.1|17475.4|17471.4|118
1648205700000|2022-03-25 10:55:00|17477|17473|17484.8|17480.8|17487.9|17483.9|17472.3|17468.3|275
1648206000000|2022-03-25 11:00:00|17487.9|17483.9|17506.7|17502.7|17506.7|17502.7|17481.7|17477.7|151
1648206300000|2022-03-25 11:05:00|17509.8|17505.8|17519.2|17515.2|17522.3|17518.3|17509.8|17505.8|135
1648206600000|2022-03-25 11:10:00|17517.6|17513.6|17528.6|17524.6|17531.7|17527.7|17517.6|17513.6|47
1648206900000|2022-03-25 11:15:00|17530.1|17526.1|17541.1|17537.1|17547.3|17543.3|17528.6|17524.6|169
1648207200000|2022-03-25 11:20:00|17537.9|17533.9|17544.2|17540.2|17544.2|17540.2|17528.6|17524.6|202
1648207500000|2022-03-25 11:25:00|17542.6|17538.6|17547.3|17543.3|17548.9|17544.9|17534.8|17530.8|162
1648207800000|2022-03-25 11:30:00|17545.8|17541.8|17541.1|17537.1|17547.3|17543.3|17537.9|17533.9|139
1648208100000|2022-03-25 11:35:00|17542.6|17538.6|17531.7|17527.7|17542.6|17538.6|17525.4|17521.4|191
1648208400000|2022-03-25 11:40:00|17534.8|17530.8|17528.6|17524.6|17534.8|17530.8|17525.4|17521.4|238
1648208700000|2022-03-25 11:45:00|17525.4|17521.4|17541.1|17537.1|17544.2|17540.2|17525.4|17521.4|281
1648209000000|2022-03-25 11:50:00|17537.9|17533.9|17559.8|17555.8|17559.8|17555.8|17534.8|17530.8|276
1648209300000|2022-03-25 11:55:00|17556.7|17552.7|17547.3|17543.3|17556.7|17552.7|17547.3|17543.3|316
1648209600000|2022-03-25 12:00:00|17550.4|17546.4|17541.1|17537.1|17553.6|17549.6|17537.9|17533.9|473
1648209900000|2022-03-25 12:05:00|17539.5|17535.5|17525.4|17521.4|17545.8|17541.8|17525.4|17521.4|577
1648210200000|2022-03-25 12:10:00|17528.6|17524.6|17512.9|17508.9|17531.7|17527.7|17512.9|17508.9|447
1648210500000|2022-03-25 12:15:00|17516.1|17512.1|17537.9|17533.9|17537.9|17533.9|17514.5|17510.5|332
1648210800000|2022-03-25 12:20:00|17541.1|17537.1|17531.7|17527.7|17541.1|17537.1|17516.1|17512.1|553
1648211100000|2022-03-25 12:25:00|17528.6|17524.6|17541.1|17537.1|17547.3|17543.3|17525.4|17521.4|294
1648211400000|2022-03-25 12:30:00|17537.9|17533.9|17536.4|17532.4|17544.2|17540.2|17528.6|17524.6|302
1648211700000|2022-03-25 12:35:00|17537.9|17533.9|17528.6|17524.6|17541.1|17537.1|17525.4|17521.4|328
1648212000000|2022-03-25 12:40:00|17531.7|17527.7|17522.3|17518.3|17537.9|17533.9|17519.2|17515.2|426
1648212300000|2022-03-25 12:45:00|17520.8|17516.8|17534.8|17530.8|17536.4|17532.4|17512.9|17508.9|245
1648212600000|2022-03-25 12:50:00|17536.4|17532.4|17544.2|17540.2|17544.2|17540.2|17528.6|17524.6|392
1648212900000|2022-03-25 12:55:00|17547.3|17543.3|17537.9|17533.9|17547.3|17543.3|17537.9|17533.9|556
1648213200000|2022-03-25 13:00:00|17539.5|17535.5|17512.9|17508.9|17541.1|17537.1|17506.7|17502.7|557
1648213500000|2022-03-25 13:05:00|17509.8|17505.8|17487.9|17483.9|17511.4|17507.4|17483.3|17479.3|452
1648213800000|2022-03-25 13:10:00|17486.4|17482.4|17437.9|17433.9|17487.9|17483.9|17422.3|17418.3|1089
1648214100000|2022-03-25 13:15:00|17439.5|17435.5|17412.9|17408.9|17447.3|17443.3|17403.6|17399.6|716
1648214400000|2022-03-25 13:20:00|17409.8|17405.8|17362.9|17358.9|17409.8|17405.8|17356.7|17352.7|993
1648214700000|2022-03-25 13:25:00|17361.4|17357.4|17361.4|17357.4|17387.9|17383.9|17331.7|17327.7|1017
1648215000000|2022-03-25 13:30:00|17362.9|17358.9|17341.1|17337.1|17362.9|17358.9|17331.7|17327.7|1545
1648215300000|2022-03-25 13:35:00|17337.9|17333.9|17291.1|17287.1|17344.2|17340.2|17291.1|17287.1|1290
1648215600000|2022-03-25 13:40:00|17287.9|17283.9|17322.3|17318.3|17334.8|17330.8|17269.2|17265.2|1647
1648215900000|2022-03-25 13:45:00|17320.8|17316.8|17322.3|17318.3|17331.7|17327.7|17302|17298|928
1648216200000|2022-03-25 13:50:00|17320.8|17316.8|17256.7|17252.7|17333.3|17329.3|17253.6|17249.6|1289
1648216500000|2022-03-25 13:55:00|17253.6|17249.6|17266.1|17262.1|17281.7|17277.7|17253.6|17249.6|980
1648216800000|2022-03-25 14:00:00|17264.5|17260.5|17278.6|17274.6|17284.8|17280.8|17253.6|17249.6|829
1648217100000|2022-03-25 14:05:00|17277|17273|17252|17248|17284.8|17280.8|17250.4|17246.4|924
1648217400000|2022-03-25 14:10:00|17253.6|17249.6|17241.1|17237.1|17281.7|17277.7|17237.9|17233.9|1130
1648217700000|2022-03-25 14:15:00|17237.9|17233.9|17231.7|17227.7|17256.7|17252.7|17217.6|17213.6|738
1648218000000|2022-03-25 14:20:00|17230.1|17226.1|17250.4|17246.4|17253.6|17249.6|17222.3|17218.3|617
1648218300000|2022-03-25 14:25:00|17253.6|17249.6|17231.7|17227.7|17256.7|17252.7|17227|17223|562
1648218600000|2022-03-25 14:30:00|17228.6|17224.6|17222.3|17218.3|17237.9|17233.9|17216.1|17212.1|824
1648218900000|2022-03-25 14:35:00|17220.8|17216.8|17228.6|17224.6|17231.7|17227.7|17209.8|17205.8|523
1648219200000|2022-03-25 14:40:00|17227|17223|17180.1|17176.1|17231.7|17227.7|17178.6|17174.6|745
1648219500000|2022-03-25 14:45:00|17181.7|17177.7|17181.7|17177.7|17191.1|17187.1|17169.2|17165.2|951
1648219800000|2022-03-25 14:50:00|17183.3|17179.3|17144.2|17140.2|17184.8|17180.8|17137.9|17133.9|1084
1648220100000|2022-03-25 14:55:00|17141.1|17137.1|17159.8|17155.8|17159.8|17155.8|17116.1|17112.1|974
1648220400000|2022-03-25 15:00:00|17158.3|17154.3|17172.3|17168.3|17172.3|17168.3|17134.8|17130.8|1423
1648220700000|2022-03-25 15:05:00|17170.8|17166.8|17169.2|17165.2|17187.9|17183.9|17159.8|17155.8|876
1648221000000|2022-03-25 15:10:00|17167.6|17163.6|17153.6|17149.6|17178.6|17174.6|17144.2|17140.2|610
1648221300000|2022-03-25 15:15:00|17159.8|17155.8|17197.3|17193.3|17203.6|17199.6|17159.8|17155.8|775
1648221600000|2022-03-25 15:20:00|17195.8|17191.8|17237.9|17233.9|17247.3|17243.3|17194.2|17190.2|960
1648221900000|2022-03-25 15:25:00|17234.8|17230.8|17241.1|17237.1|17256.7|17252.7|17222.3|17218.3|871
1648222200000|2022-03-25 15:30:00|17256.7|17252.7|17269.2|17265.2|17275.4|17271.4|17247.3|17243.3|982
1648222500000|2022-03-25 15:35:00|17272.3|17268.3|17244.2|17240.2|17272.3|17268.3|17237.9|17233.9|974
1648222800000|2022-03-25 15:40:00|17242.6|17238.6|17222.3|17218.3|17244.2|17240.2|17206.7|17202.7|622
1648223100000|2022-03-25 15:45:00|17219.2|17215.2|17216.1|17212.1|17225.4|17221.4|17197.3|17193.3|494
1648223400000|2022-03-25 15:50:00|17219.2|17215.2|17194.2|17190.2|17222.3|17218.3|17184.8|17180.8|437
1648223700000|2022-03-25 15:55:00|17200.4|17196.4|17197.3|17193.3|17203.6|17199.6|17181.7|17177.7|408
1648224000000|2022-03-25 16:00:00|17198.9|17194.9|17219.2|17215.2|17236.4|17232.4|17197.3|17193.3|615
1648224300000|2022-03-25 16:05:00|17217.6|17213.6|17269.2|17265.2|17269.2|17265.2|17216.1|17212.1|579
1648224600000|2022-03-25 16:10:00|17266.1|17262.1|17319.2|17315.2|17319.2|17315.2|17262.9|17258.9|1034
1648224900000|2022-03-25 16:15:00|17316.1|17312.1|17319.2|17315.2|17322.3|17318.3|17284.8|17280.8|885
1648225200000|2022-03-25 16:20:00|17314.5|17310.5|17287.9|17283.9|17319.2|17315.2|17281.7|17277.7|923
1648225500000|2022-03-25 16:25:00|17291.1|17287.1|17291.1|17287.1|17316.1|17312.1|17286.4|17282.4|1061
1648225800000|2022-03-25 16:30:00|17292.6|17288.6|17278.6|17274.6|17292.6|17288.6|17261.4|17257.4|852
1648226100000|2022-03-25 16:35:00|17272.3|17268.3|17269.2|17265.2|17275.4|17271.4|17255.1|17251.1|656
1648226400000|2022-03-25 16:40:00|17272.3|17268.3|17272.3|17268.3|17291.1|17287.1|17262.9|17258.9|963
1648226700000|2022-03-25 16:45:00|17269.2|17265.2|17253.6|17249.6|17275.4|17271.4|17253.6|17249.6|932
1648227000000|2022-03-25 16:50:00|17252|17248|17222.3|17218.3|17256.7|17252.7|17222.3|17218.3|770
1648227300000|2022-03-25 16:55:00|17225.4|17221.4|17231.7|17227.7|17237.9|17233.9|17222.3|17218.3|610
1648227600000|2022-03-25 17:00:00|17230.1|17226.1|17222.3|17218.3|17234.8|17230.8|17214.5|17210.5|462
1648227900000|2022-03-25 17:05:00|17219.2|17215.2|17208.3|17204.3|17222.3|17218.3|17206.7|17202.7|382
1648228200000|2022-03-25 17:10:00|17206.7|17202.7|17212.9|17208.9|17219.2|17215.2|17206.7|17202.7|393
1648228500000|2022-03-25 17:15:00|17214.5|17210.5|17241.1|17237.1|17244.2|17240.2|17206.7|17202.7|428
1648228800000|2022-03-25 17:20:00|17244.2|17240.2|17266.1|17262.1|17272.3|17268.3|17241.1|17237.1|845
1648229100000|2022-03-25 17:25:00|17264.5|17260.5|17275.4|17271.4|17287.9|17283.9|17262.9|17258.9|543
1648229400000|2022-03-25 17:30:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17262.9|17258.9|272
1648229700000|2022-03-25 17:35:00|17280.1|17276.1|17267.6|17263.6|17281.7|17277.7|17262.9|17258.9|221
1648230000000|2022-03-25 17:40:00|17266.1|17262.1|17259.8|17255.8|17269.2|17265.2|17247.3|17243.3|338
1648230300000|2022-03-25 17:45:00|17256.7|17252.7|17248.9|17244.9|17256.7|17252.7|17245.8|17241.8|286
1648230600000|2022-03-25 17:50:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17234.8|17230.8|338
1648230900000|2022-03-25 17:55:00|17253.6|17249.6|17266.1|17262.1|17267.6|17263.6|17247.3|17243.3|310
1648231200000|2022-03-25 18:00:00|17262.9|17258.9|17272.3|17268.3|17275.4|17271.4|17253.6|17249.6|407
1648231500000|2022-03-25 18:05:00|17273.9|17269.9|17278.6|17274.6|17281.7|17277.7|17269.2|17265.2|390
1648231800000|2022-03-25 18:10:00|17277|17273|17281.7|17277.7|17284.8|17280.8|17272.3|17268.3|260
1648232100000|2022-03-25 18:15:00|17280.1|17276.1|17306.7|17302.7|17306.7|17302.7|17275.4|17271.4|516
1648232400000|2022-03-25 18:20:00|17309.8|17305.8|17284.8|17280.8|17309.8|17305.8|17284.8|17280.8|399
1648232700000|2022-03-25 18:25:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17278.6|17274.6|375
1648233000000|2022-03-25 18:30:00|17284.8|17280.8|17287.9|17283.9|17297.3|17293.3|17284.8|17280.8|554
1648233300000|2022-03-25 18:35:00|17291.1|17287.1|17297.3|17293.3|17303.6|17299.6|17287.9|17283.9|362
1648233600000|2022-03-25 18:40:00|17300.4|17296.4|17281.7|17277.7|17303.6|17299.6|17280.1|17276.1|319
1648233900000|2022-03-25 18:45:00|17278.6|17274.6|17272.3|17268.3|17287.9|17283.9|17272.3|17268.3|459
1648234200000|2022-03-25 18:50:00|17269.2|17265.2|17259.8|17255.8|17269.2|17265.2|17253.6|17249.6|609
1648234500000|2022-03-25 18:55:00|17258.3|17254.3|17225.4|17221.4|17259.8|17255.8|17225.4|17221.4|1551
1648234800000|2022-03-25 19:00:00|17222.3|17218.3|17250.4|17246.4|17253.6|17249.6|17222.3|17218.3|1132
1648235100000|2022-03-25 19:05:00|17253.6|17249.6|17237.9|17233.9|17259.8|17255.8|17231.7|17227.7|557
1648235400000|2022-03-25 19:10:00|17241.1|17237.1|17253.6|17249.6|17253.6|17249.6|17237.9|17233.9|442
1648235700000|2022-03-25 19:15:00|17250.4|17246.4|17247.3|17243.3|17253.6|17249.6|17244.2|17240.2|331
1648236000000|2022-03-25 19:20:00|17250.4|17246.4|17262.9|17258.9|17262.9|17258.9|17244.2|17240.2|427
1648236300000|2022-03-25 19:25:00|17264.5|17260.5|17259.8|17255.8|17269.2|17265.2|17253.6|17249.6|539
1648236600000|2022-03-25 19:30:00|17256.7|17252.7|17266.1|17262.1|17266.1|17262.1|17253.6|17249.6|613
1648236900000|2022-03-25 19:35:00|17267.6|17263.6|17269.2|17265.2|17269.2|17265.2|17262.9|17258.9|311
1648237200000|2022-03-25 19:40:00|17270.8|17266.8|17272.3|17268.3|17275.4|17271.4|17266.1|17262.1|624
1648237500000|2022-03-25 19:45:00|17269.2|17265.2|17259.8|17255.8|17281.7|17277.7|17256.7|17252.7|687
1648237800000|2022-03-25 19:50:00|17258.3|17254.3|17266.1|17262.1|17269.2|17265.2|17237.9|17233.9|934
1648238100000|2022-03-25 19:55:00|17264.5|17260.5|17244.2|17240.2|17266.1|17262.1|17234.8|17230.8|1953
1648238400000|2022-03-25 20:00:00|17237.9|17233.9|17255.1|17251.1|17266.1|17262.1|17234.8|17230.8|1162
1648238700000|2022-03-25 20:05:00|17253.6|17249.6|17262.9|17258.9|17272.3|17268.3|17253.6|17249.6|380
1648239000000|2022-03-25 20:10:00|17261.4|17257.4|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|306
1648239300000|2022-03-25 20:15:00|17259.8|17255.8|17253.6|17249.6|17269.2|17265.2|17253.6|17249.6|179
1648239600000|2022-03-25 20:20:00|17256.7|17252.7|17233.3|17229.3|17259.8|17255.8|17225.4|17221.4|313
1648239900000|2022-03-25 20:25:00|17231.7|17227.7|17244.2|17240.2|17244.2|17240.2|17231.7|17227.7|430
1648240200000|2022-03-25 20:30:00|17241.1|17237.1|17227|17223|17241.1|17237.1|17225.4|17221.4|185
1648240500000|2022-03-25 20:35:00|17222.3|17218.3|17231.7|17227.7|17234.8|17230.8|17220.8|17216.8|224
1648240800000|2022-03-25 20:40:00|17230.1|17226.1|17233.3|17229.3|17239.5|17235.5|17230.1|17226.1|81
1648241100000|2022-03-25 20:45:00|17234.8|17230.8|17250.4|17246.4|17250.4|17246.4|17234.8|17230.8|124
1648241400000|2022-03-25 20:50:00|17252|17248|17266.1|17262.1|17266.1|17262.1|17241.1|17237.1|277
1648241700000|2022-03-25 20:55:00|17269.2|17265.2|17270.8|17266.8|17291.1|17287.1|17266.1|17262.1|385
1648418400000|2022-03-27 22:00:00|17261.4|17257.4|17208.3|17204.3|17280.1|17276.1|17203.6|17199.6|338
1648418700000|2022-03-27 22:05:00|17209.8|17205.8|17194.2|17190.2|17209.8|17205.8|17194.2|17190.2|115
1648419000000|2022-03-27 22:10:00|17195.8|17191.8|17195.8|17191.8|17209.8|17205.8|17192.6|17188.6|21
1648419300000|2022-03-27 22:15:00|17197.3|17193.3|17205.1|17201.1|17212.9|17208.9|17197.3|17193.3|49
1648419600000|2022-03-27 22:20:00|17206.7|17202.7|17208.3|17204.3|17212.9|17208.9|17205.1|17201.1|25
1648419900000|2022-03-27 22:25:00|17206.7|17202.7|17208.3|17204.3|17209.8|17205.8|17203.6|17199.6|4
1648420200000|2022-03-27 22:30:00|17209.8|17205.8|17219.2|17215.2|17231.7|17227.7|17209.8|17205.8|53
1648420500000|2022-03-27 22:35:00|17220.8|17216.8|17234.8|17230.8|17241.1|17237.1|17219.2|17215.2|40
1648420800000|2022-03-27 22:40:00|17241.1|17237.1|17253.6|17249.6|17253.6|17249.6|17241.1|17237.1|42
1648421100000|2022-03-27 22:45:00|17256.7|17252.7|17255.1|17251.1|17259.8|17255.8|17250.4|17246.4|39
1648421400000|2022-03-27 22:50:00|17253.6|17249.6|17245.8|17241.8|17253.6|17249.6|17244.2|17240.2|14
1648421700000|2022-03-27 22:55:00|17247.3|17243.3|17255.1|17251.1|17259.8|17255.8|17247.3|17243.3|21
1648422000000|2022-03-27 23:00:00|17253.6|17249.6|17264.5|17260.5|17267.6|17263.6|17252|17248|42
1648422300000|2022-03-27 23:05:00|17266.1|17262.1|17258.3|17254.3|17272.3|17268.3|17258.3|17254.3|27
1648422600000|2022-03-27 23:10:00|17259.8|17255.8|17245.8|17241.8|17262.9|17258.9|17245.8|17241.8|48
1648422900000|2022-03-27 23:15:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17236.4|17232.4|22
1648423200000|2022-03-27 23:20:00|17247.3|17243.3|17245.8|17241.8|17247.3|17243.3|17244.2|17240.2|1
1648423500000|2022-03-27 23:25:00|17247.3|17243.3|17255.1|17251.1|17255.1|17251.1|17247.3|17243.3|3
1648423800000|2022-03-27 23:30:00|17256.7|17252.7|17258.3|17254.3|17258.3|17254.3|17253.6|17249.6|11
1648424100000|2022-03-27 23:35:00|17259.8|17255.8|17269.2|17265.2|17270.8|17266.8|17258.3|17254.3|39
1648424400000|2022-03-27 23:40:00|17270.8|17266.8|17272.3|17268.3|17273.9|17269.9|17269.2|17265.2|15
1648424700000|2022-03-27 23:45:00|17273.9|17269.9|17273.9|17269.9|17280.1|17276.1|17270.8|17266.8|31
1648425000000|2022-03-27 23:50:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17259.8|17255.8|28
1648425300000|2022-03-27 23:55:00|17272.3|17268.3|17277|17273|17283.3|17279.3|17272.3|17268.3|26
1648425600000|2022-03-28 00:00:00|17275.4|17271.4|17287.9|17283.9|17292.6|17288.6|17269.2|17265.2|117
1648425900000|2022-03-28 00:05:00|17289.5|17285.5|17291.1|17287.1|17298.9|17294.9|17284.8|17280.8|33
1648426200000|2022-03-28 00:10:00|17292.6|17288.6|17306.7|17302.7|17306.7|17302.7|17292.6|17288.6|52
1648426500000|2022-03-28 00:15:00|17305.1|17301.1|17308.3|17304.3|17317.6|17313.6|17302|17298|88
1648426800000|2022-03-28 00:20:00|17309.8|17305.8|17312.9|17308.9|17325.4|17321.4|17303.6|17299.6|88
1648427100000|2022-03-28 00:25:00|17314.5|17310.5|17314.5|17310.5|17317.6|17313.6|17306.7|17302.7|131
1648427400000|2022-03-28 00:30:00|17312.9|17308.9|17327|17323|17328.6|17324.6|17312.9|17308.9|54
1648427700000|2022-03-28 00:35:00|17325.4|17321.4|17328.6|17324.6|17333.3|17329.3|17325.4|17321.4|82
1648428000000|2022-03-28 00:40:00|17327|17323|17337.9|17333.9|17337.9|17333.9|17322.3|17318.3|73
1648428300000|2022-03-28 00:45:00|17342.6|17338.6|17352|17348|17353.6|17349.6|17341.1|17337.1|126
1648428600000|2022-03-28 00:50:00|17350.4|17346.4|17348.9|17344.9|17353.6|17349.6|17334.8|17330.8|150
1648428900000|2022-03-28 00:55:00|17350.4|17346.4|17342.6|17338.6|17350.4|17346.4|17341.1|17337.1|20
1648429200000|2022-03-28 01:00:00|17341.1|17337.1|17337.9|17333.9|17347.3|17343.3|17334.8|17330.8|54
1648429500000|2022-03-28 01:05:00|17339.5|17335.5|17341.1|17337.1|17345.8|17341.8|17334.8|17330.8|30
1648429800000|2022-03-28 01:10:00|17344.2|17340.2|17295.8|17291.8|17347.3|17343.3|17295.8|17291.8|194
1648430100000|2022-03-28 01:15:00|17294.2|17290.2|17302|17298|17306.7|17302.7|17294.2|17290.2|44
1648430400000|2022-03-28 01:20:00|17303.6|17299.6|17289.5|17285.5|17306.7|17302.7|17287.9|17283.9|44
1648430700000|2022-03-28 01:25:00|17287.9|17283.9|17291.1|17287.1|17295.8|17291.8|17277|17273|50
1648431000000|2022-03-28 01:30:00|17292.6|17288.6|17292.6|17288.6|17297.3|17293.3|17287.9|17283.9|25
1648431300000|2022-03-28 01:35:00|17291.1|17287.1|17277|17273|17294.2|17290.2|17269.2|17265.2|64
1648431600000|2022-03-28 01:40:00|17278.6|17274.6|17278.6|17274.6|17291.1|17287.1|17278.6|17274.6|62
1648431900000|2022-03-28 01:45:00|17277|17273|17259.8|17255.8|17277|17273|17256.7|17252.7|100
1648432200000|2022-03-28 01:50:00|17258.3|17254.3|17247.3|17243.3|17262.9|17258.9|17244.2|17240.2|123
1648432500000|2022-03-28 01:55:00|17244.2|17240.2|17225.4|17221.4|17252|17248|17225.4|17221.4|108
1648432800000|2022-03-28 02:00:00|17223.9|17219.9|17223.9|17219.9|17225.4|17221.4|17208.3|17204.3|113
1648433100000|2022-03-28 02:05:00|17222.3|17218.3|17222.3|17218.3|17225.4|17221.4|17212.9|17208.9|37
1648433400000|2022-03-28 02:10:00|17223.9|17219.9|17228.6|17224.6|17234.8|17230.8|17216.1|17212.1|45
1648433700000|2022-03-28 02:15:00|17230.1|17226.1|17183.3|17179.3|17230.1|17226.1|17170.8|17166.8|266
1648434000000|2022-03-28 02:20:00|17184.8|17180.8|17200.4|17196.4|17203.6|17199.6|17181.7|17177.7|111
1648434300000|2022-03-28 02:25:00|17203.6|17199.6|17200.4|17196.4|17203.6|17199.6|17197.3|17193.3|55
1648434600000|2022-03-28 02:30:00|17203.6|17199.6|17216.1|17212.1|17219.2|17215.2|17200.4|17196.4|104
1648434900000|2022-03-28 02:35:00|17211.4|17207.4|17211.4|17207.4|17211.4|17207.4|17200.4|17196.4|64
1648435200000|2022-03-28 02:40:00|17209.8|17205.8|17214.5|17210.5|17219.2|17215.2|17206.7|17202.7|73
1648435500000|2022-03-28 02:45:00|17216.1|17212.1|17203.6|17199.6|17216.1|17212.1|17200.4|17196.4|73
1648435800000|2022-03-28 02:50:00|17202|17198|17195.8|17191.8|17202|17198|17187.9|17183.9|43
1648436100000|2022-03-28 02:55:00|17194.2|17190.2|17197.3|17193.3|17200.4|17196.4|17194.2|17190.2|11
1648436400000|2022-03-28 03:00:00|17194.2|17190.2|17181.7|17177.7|17194.2|17190.2|17181.7|17177.7|101
1648436700000|2022-03-28 03:05:00|17183.3|17179.3|17192.6|17188.6|17194.2|17190.2|17183.3|17179.3|84
1648437000000|2022-03-28 03:10:00|17194.2|17190.2|17205.1|17201.1|17206.7|17202.7|17194.2|17190.2|40
1648437300000|2022-03-28 03:15:00|17206.7|17202.7|17203.6|17199.6|17216.1|17212.1|17203.6|17199.6|47
1648437600000|2022-03-28 03:20:00|17205.1|17201.1|17198.9|17194.9|17206.7|17202.7|17197.3|17193.3|21
1648437900000|2022-03-28 03:25:00|17200.4|17196.4|17205.1|17201.1|17208.3|17204.3|17198.9|17194.9|22
1648438200000|2022-03-28 03:30:00|17206.7|17202.7|17214.5|17210.5|17216.1|17212.1|17205.1|17201.1|35
1648438500000|2022-03-28 03:35:00|17212.9|17208.9|17214.5|17210.5|17217.6|17213.6|17211.4|17207.4|32
1648438800000|2022-03-28 03:40:00|17216.1|17212.1|17202|17198|17219.2|17215.2|17200.4|17196.4|15
1648439100000|2022-03-28 03:45:00|17203.6|17199.6|17186.4|17182.4|17203.6|17199.6|17184.8|17180.8|42
1648439400000|2022-03-28 03:50:00|17184.8|17180.8|17150.4|17146.4|17184.8|17180.8|17147.3|17143.3|217
1648439700000|2022-03-28 03:55:00|17148.9|17144.9|17141.1|17137.1|17148.9|17144.9|17127|17123|217
1648440000000|2022-03-28 04:00:00|17142.6|17138.6|17159.8|17155.8|17162.9|17158.9|17142.6|17138.6|93
1648440300000|2022-03-28 04:05:00|17158.3|17154.3|17141.1|17137.1|17159.8|17155.8|17136.4|17132.4|68
1648440600000|2022-03-28 04:10:00|17139.5|17135.5|17131.7|17127.7|17141.1|17137.1|17116.1|17112.1|128
1648440900000|2022-03-28 04:15:00|17133.3|17129.3|17137.9|17133.9|17137.9|17133.9|17130.1|17126.1|82
1648441200000|2022-03-28 04:20:00|17136.4|17132.4|17136.4|17132.4|17137.9|17133.9|17133.3|17129.3|11
1648441500000|2022-03-28 04:25:00|17134.8|17130.8|17127|17123|17136.4|17132.4|17119.2|17115.2|66
1648441800000|2022-03-28 04:30:00|17128.6|17124.6|17136.4|17132.4|17141.1|17137.1|17127|17123|36
1648442100000|2022-03-28 04:35:00|17134.8|17130.8|17125.4|17121.4|17134.8|17130.8|17122.3|17118.3|51
1648442400000|2022-03-28 04:40:00|17127|17123|17144.2|17140.2|17147.3|17143.3|17125.4|17121.4|54
1648442700000|2022-03-28 04:45:00|17147.3|17143.3|17150.4|17146.4|17153.6|17149.6|17141.1|17137.1|55
1648443000000|2022-03-28 04:50:00|17152|17148|17148.9|17144.9|17167.6|17163.6|17144.2|17140.2|84
1648443300000|2022-03-28 04:55:00|17150.4|17146.4|17147.3|17143.3|17158.3|17154.3|17145.8|17141.8|41
1648443600000|2022-03-28 05:00:00|17145.8|17141.8|17139.5|17135.5|17152|17148|17134.8|17130.8|41
1648443900000|2022-03-28 05:05:00|17141.1|17137.1|17136.4|17132.4|17152|17148|17136.4|17132.4|56
1648444200000|2022-03-28 05:10:00|17137.9|17133.9|17130.1|17126.1|17141.1|17137.1|17128.6|17124.6|34
1648444500000|2022-03-28 05:15:00|17128.6|17124.6|17127|17123|17134.8|17130.8|17119.2|17115.2|93
1648444800000|2022-03-28 05:20:00|17128.6|17124.6|17136.4|17132.4|17137.9|17133.9|17128.6|17124.6|25
1648445100000|2022-03-28 05:25:00|17134.8|17130.8|17139.5|17135.5|17141.1|17137.1|17128.6|17124.6|85
1648445400000|2022-03-28 05:30:00|17141.1|17137.1|17134.8|17130.8|17141.1|17137.1|17134.8|17130.8|90
1648445700000|2022-03-28 05:35:00|17130.1|17126.1|17147.3|17143.3|17147.3|17143.3|17128.6|17124.6|163
1648446000000|2022-03-28 05:40:00|17145.8|17141.8|17150.4|17146.4|17153.6|17149.6|17145.8|17141.8|49
1648446300000|2022-03-28 05:45:00|17152|17148|17125.4|17121.4|17153.6|17149.6|17120.8|17116.8|114
1648446600000|2022-03-28 05:50:00|17123.9|17119.9|17103.6|17099.6|17130.1|17126.1|17100.4|17096.4|179
1648446900000|2022-03-28 05:55:00|17105.1|17101.1|17112.9|17108.9|17112.9|17108.9|17103.6|17099.6|67
1648447200000|2022-03-28 06:00:00|17116.1|17112.1|17150.4|17146.4|17156.7|17152.7|17116.1|17112.1|307
1648447500000|2022-03-28 06:05:00|17152|17148|17183.3|17179.3|17184.8|17180.8|17147.3|17143.3|287
1648447800000|2022-03-28 06:10:00|17181.7|17177.7|17237.9|17233.9|17241.1|17237.1|17172.3|17168.3|379
1648448100000|2022-03-28 06:15:00|17239.5|17235.5|17250.4|17246.4|17269.2|17265.2|17231.7|17227.7|370
1648448400000|2022-03-28 06:20:00|17248.9|17244.9|17230.1|17226.1|17248.9|17244.9|17225.4|17221.4|162
1648448700000|2022-03-28 06:25:00|17231.7|17227.7|17259.8|17255.8|17262.9|17258.9|17222.3|17218.3|384
1648449000000|2022-03-28 06:30:00|17262.9|17258.9|17209.8|17205.8|17262.9|17258.9|17209.8|17205.8|173
1648449300000|2022-03-28 06:35:00|17211.4|17207.4|17227|17223|17228.6|17224.6|17178.6|17174.6|345
1648449600000|2022-03-28 06:40:00|17225.4|17221.4|17281.7|17277.7|17284.8|17280.8|17222.3|17218.3|345
1648449900000|2022-03-28 06:45:00|17278.6|17274.6|17269.2|17265.2|17297.3|17293.3|17266.1|17262.1|469
1648450200000|2022-03-28 06:50:00|17272.3|17268.3|17259.8|17255.8|17278.6|17274.6|17259.8|17255.8|109
1648450500000|2022-03-28 06:55:00|17256.7|17252.7|17253.6|17249.6|17266.1|17262.1|17245.8|17241.8|296
1648450800000|2022-03-28 07:00:00|17255.1|17251.1|17287.9|17283.9|17287.9|17283.9|17253.6|17249.6|264
1648451100000|2022-03-28 07:05:00|17286.4|17282.4|17275.4|17271.4|17291.1|17287.1|17247.3|17243.3|328
1648451400000|2022-03-28 07:10:00|17278.6|17274.6|17297.3|17293.3|17312.9|17308.9|17278.6|17274.6|381
1648451700000|2022-03-28 07:15:00|17298.9|17294.9|17294.2|17290.2|17309.8|17305.8|17291.1|17287.1|211
1648452000000|2022-03-28 07:20:00|17292.6|17288.6|17273.9|17269.9|17306.7|17302.7|17269.2|17265.2|239
1648452300000|2022-03-28 07:25:00|17275.4|17271.4|17272.3|17268.3|17306.7|17302.7|17270.8|17266.8|334
1648452600000|2022-03-28 07:30:00|17273.9|17269.9|17266.1|17262.1|17297.3|17293.3|17262.9|17258.9|568
1648452900000|2022-03-28 07:35:00|17262.9|17258.9|17233.3|17229.3|17262.9|17258.9|17233.3|17229.3|482
1648453200000|2022-03-28 07:40:00|17231.7|17227.7|17236.4|17232.4|17253.6|17249.6|17228.6|17224.6|264
1648453500000|2022-03-28 07:45:00|17234.8|17230.8|17227|17223|17247.3|17243.3|17220.8|17216.8|151
1648453800000|2022-03-28 07:50:00|17228.6|17224.6|17225.4|17221.4|17231.7|17227.7|17222.3|17218.3|126
1648454100000|2022-03-28 07:55:00|17223.9|17219.9|17225.4|17221.4|17237.9|17233.9|17220.8|17216.8|148
1648454400000|2022-03-28 08:00:00|17223.9|17219.9|17244.2|17240.2|17245.8|17241.8|17209.8|17205.8|227
1648454700000|2022-03-28 08:05:00|17245.8|17241.8|17237.9|17233.9|17245.8|17241.8|17234.8|17230.8|171
1648455000000|2022-03-28 08:10:00|17241.1|17237.1|17225.4|17221.4|17253.6|17249.6|17222.3|17218.3|148
1648455300000|2022-03-28 08:15:00|17228.6|17224.6|17234.8|17230.8|17259.8|17255.8|17228.6|17224.6|277
1648455600000|2022-03-28 08:20:00|17233.3|17229.3|17219.2|17215.2|17234.8|17230.8|17219.2|17215.2|228
1648455900000|2022-03-28 08:25:00|17217.6|17213.6|17247.3|17243.3|17253.6|17249.6|17216.1|17212.1|196
1648456200000|2022-03-28 08:30:00|17245.8|17241.8|17236.4|17232.4|17250.4|17246.4|17228.6|17224.6|118
1648456500000|2022-03-28 08:35:00|17234.8|17230.8|17230.1|17226.1|17241.1|17237.1|17219.2|17215.2|226
1648456800000|2022-03-28 08:40:00|17231.7|17227.7|17231.7|17227.7|17244.2|17240.2|17228.6|17224.6|144
1648457100000|2022-03-28 08:45:00|17233.3|17229.3|17209.8|17205.8|17234.8|17230.8|17200.4|17196.4|290
1648457400000|2022-03-28 08:50:00|17212.9|17208.9|17222.3|17218.3|17234.8|17230.8|17209.8|17205.8|305
1648457700000|2022-03-28 08:55:00|17223.9|17219.9|17228.6|17224.6|17231.7|17227.7|17212.9|17208.9|89
1648458000000|2022-03-28 09:00:00|17225.4|17221.4|17244.2|17240.2|17250.4|17246.4|17225.4|17221.4|188
1648458300000|2022-03-28 09:05:00|17241.1|17237.1|17259.8|17255.8|17262.9|17258.9|17241.1|17237.1|263
1648458600000|2022-03-28 09:10:00|17261.4|17257.4|17256.7|17252.7|17262.9|17258.9|17250.4|17246.4|194
1648458900000|2022-03-28 09:15:00|17255.1|17251.1|17256.7|17252.7|17259.8|17255.8|17250.4|17246.4|64
1648459200000|2022-03-28 09:20:00|17258.3|17254.3|17244.2|17240.2|17259.8|17255.8|17237.9|17233.9|195
1648459500000|2022-03-28 09:25:00|17245.8|17241.8|17225.4|17221.4|17248.9|17244.9|17223.9|17219.9|299
1648459800000|2022-03-28 09:30:00|17227|17223|17225.4|17221.4|17237.9|17233.9|17220.8|17216.8|136
1648460100000|2022-03-28 09:35:00|17227|17223|17212.9|17208.9|17231.7|17227.7|17203.6|17199.6|239
1648460400000|2022-03-28 09:40:00|17214.5|17210.5|17228.6|17224.6|17231.7|17227.7|17203.6|17199.6|165
1648460700000|2022-03-28 09:45:00|17230.1|17226.1|17244.2|17240.2|17247.3|17243.3|17225.4|17221.4|159
1648461000000|2022-03-28 09:50:00|17245.8|17241.8|17220.8|17216.8|17247.3|17243.3|17216.1|17212.1|147
1648461300000|2022-03-28 09:55:00|17219.2|17215.2|17241.1|17237.1|17241.1|17237.1|17219.2|17215.2|110
1648461600000|2022-03-28 10:00:00|17242.6|17238.6|17250.4|17246.4|17259.8|17255.8|17242.6|17238.6|190
1648461900000|2022-03-28 10:05:00|17252|17248|17234.8|17230.8|17253.6|17249.6|17234.8|17230.8|465
1648462200000|2022-03-28 10:10:00|17236.4|17232.4|17231.7|17227.7|17241.1|17237.1|17228.6|17224.6|313
1648462500000|2022-03-28 10:15:00|17230.1|17226.1|17244.2|17240.2|17247.3|17243.3|17230.1|17226.1|102
1648462800000|2022-03-28 10:20:00|17241.1|17237.1|17247.3|17243.3|17250.4|17246.4|17234.8|17230.8|268
1648463100000|2022-03-28 10:25:00|17244.2|17240.2|17244.2|17240.2|17245.8|17241.8|17237.9|17233.9|196
1648463400000|2022-03-28 10:30:00|17242.6|17238.6|17247.3|17243.3|17255.1|17251.1|17241.1|17237.1|82
1648463700000|2022-03-28 10:35:00|17244.2|17240.2|17250.4|17246.4|17250.4|17246.4|17237.9|17233.9|73
1648464000000|2022-03-28 10:40:00|17252|17248|17256.7|17252.7|17264.5|17260.5|17250.4|17246.4|121
1648464300000|2022-03-28 10:45:00|17258.3|17254.3|17253.6|17249.6|17266.1|17262.1|17247.3|17243.3|129
1648464600000|2022-03-28 10:50:00|17255.1|17251.1|17244.2|17240.2|17256.7|17252.7|17242.6|17238.6|85
1648464900000|2022-03-28 10:55:00|17248.9|17244.9|17250.4|17246.4|17256.7|17252.7|17244.2|17240.2|160
1648465200000|2022-03-28 11:00:00|17256.7|17252.7|17275.4|17271.4|17297.3|17293.3|17250.4|17246.4|403
1648465500000|2022-03-28 11:05:00|17287.9|17283.9|17306.7|17302.7|17306.7|17302.7|17281.7|17277.7|312
1648465800000|2022-03-28 11:10:00|17305.1|17301.1|17309.8|17305.8|17319.2|17315.2|17303.6|17299.6|411
1648466100000|2022-03-28 11:15:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17294.2|17290.2|319
1648466400000|2022-03-28 11:20:00|17308.3|17304.3|17275.4|17271.4|17308.3|17304.3|17275.4|17271.4|170
1648466700000|2022-03-28 11:25:00|17277|17273|17250.4|17246.4|17278.6|17274.6|17241.1|17237.1|408
1648467000000|2022-03-28 11:30:00|17253.6|17249.6|17275.4|17271.4|17278.6|17274.6|17253.6|17249.6|231
1648467300000|2022-03-28 11:35:00|17277|17273|17287.9|17283.9|17297.3|17293.3|17277|17273|241
1648467600000|2022-03-28 11:40:00|17286.4|17282.4|17281.7|17277.7|17294.2|17290.2|17277|17273|284
1648467900000|2022-03-28 11:45:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17266.1|17262.1|238
1648468200000|2022-03-28 11:50:00|17284.8|17280.8|17303.6|17299.6|17306.7|17302.7|17284.8|17280.8|215
1648468500000|2022-03-28 11:55:00|17306.7|17302.7|17319.2|17315.2|17325.4|17321.4|17303.6|17299.6|239
1648468800000|2022-03-28 12:00:00|17325.4|17321.4|17337.9|17333.9|17341.1|17337.1|17322.3|17318.3|471
1648469100000|2022-03-28 12:05:00|17334.8|17330.8|17334.8|17330.8|17350.4|17346.4|17331.7|17327.7|571
1648469400000|2022-03-28 12:10:00|17337.9|17333.9|17328.6|17324.6|17344.2|17340.2|17323.9|17319.9|374
1648469700000|2022-03-28 12:15:00|17330.1|17326.1|17334.8|17330.8|17344.2|17340.2|17327|17323|375
1648470000000|2022-03-28 12:20:00|17336.4|17332.4|17334.8|17330.8|17356.7|17352.7|17322.3|17318.3|547
1648470300000|2022-03-28 12:25:00|17337.9|17333.9|17331.7|17327.7|17353.6|17349.6|17322.3|17318.3|584
1648470600000|2022-03-28 12:30:00|17328.6|17324.6|17323.9|17319.9|17334.8|17330.8|17309.8|17305.8|867
1648470900000|2022-03-28 12:35:00|17325.4|17321.4|17311.4|17307.4|17331.7|17327.7|17309.8|17305.8|492
1648471200000|2022-03-28 12:40:00|17309.8|17305.8|17364.5|17360.5|17366.1|17362.1|17306.7|17302.7|559
1648471500000|2022-03-28 12:45:00|17366.1|17362.1|17375.4|17371.4|17383.3|17379.3|17356.7|17352.7|691
1648471800000|2022-03-28 12:50:00|17378.6|17374.6|17361.4|17357.4|17378.6|17374.6|17356.7|17352.7|648
1648472100000|2022-03-28 12:55:00|17359.8|17355.8|17339.5|17335.5|17362.9|17358.9|17337.9|17333.9|500
1648472400000|2022-03-28 13:00:00|17341.1|17337.1|17325.4|17321.4|17352|17348|17322.3|17318.3|652
1648472700000|2022-03-28 13:05:00|17328.6|17324.6|17344.2|17340.2|17350.4|17346.4|17322.3|17318.3|377
1648473000000|2022-03-28 13:10:00|17341.1|17337.1|17331.7|17327.7|17350.4|17346.4|17331.7|17327.7|289
1648473300000|2022-03-28 13:15:00|17334.8|17330.8|17342.6|17338.6|17350.4|17346.4|17333.3|17329.3|322
1648473600000|2022-03-28 13:20:00|17344.2|17340.2|17372.3|17368.3|17380.1|17376.1|17342.6|17338.6|495
1648473900000|2022-03-28 13:25:00|17369.2|17365.2|17341.1|17337.1|17369.2|17365.2|17337.9|17333.9|831
1648474200000|2022-03-28 13:30:00|17339.5|17335.5|17369.2|17365.2|17372.3|17368.3|17334.8|17330.8|809
1648474500000|2022-03-28 13:35:00|17370.8|17366.8|17366.1|17362.1|17384.8|17380.8|17366.1|17362.1|697
1648474800000|2022-03-28 13:40:00|17362.9|17358.9|17359.8|17355.8|17384.8|17380.8|17356.7|17352.7|569
1648475100000|2022-03-28 13:45:00|17362.9|17358.9|17366.1|17362.1|17391.1|17387.1|17350.4|17346.4|764
1648475400000|2022-03-28 13:50:00|17364.5|17360.5|17344.2|17340.2|17366.1|17362.1|17341.1|17337.1|830
1648475700000|2022-03-28 13:55:00|17341.1|17337.1|17359.8|17355.8|17362.9|17358.9|17341.1|17337.1|845
1648476000000|2022-03-28 14:00:00|17362.9|17358.9|17387.9|17383.9|17387.9|17383.9|17353.6|17349.6|1078
1648476300000|2022-03-28 14:05:00|17384.8|17380.8|17403.6|17399.6|17409.8|17405.8|17381.7|17377.7|1041
1648476600000|2022-03-28 14:10:00|17400.4|17396.4|17419.2|17415.2|17422.3|17418.3|17397.3|17393.3|1108
1648476900000|2022-03-28 14:15:00|17416.1|17412.1|17420.8|17416.8|17427|17423|17411.4|17407.4|650
1648477200000|2022-03-28 14:20:00|17419.2|17415.2|17431.7|17427.7|17447.3|17443.3|17419.2|17415.2|1280
1648477500000|2022-03-28 14:25:00|17433.3|17429.3|17441.1|17437.1|17444.2|17440.2|17425.4|17421.4|625
1648477800000|2022-03-28 14:30:00|17439.5|17435.5|17459.8|17455.8|17467.6|17463.6|17428.6|17424.6|863
1648478100000|2022-03-28 14:35:00|17462.9|17458.9|17475.4|17471.4|17487.9|17483.9|17459.8|17455.8|1043
1648478400000|2022-03-28 14:40:00|17478.6|17474.6|17472.3|17468.3|17481.7|17477.7|17469.2|17465.2|621
1648478700000|2022-03-28 14:45:00|17469.2|17465.2|17469.2|17465.2|17494.2|17490.2|17462.9|17458.9|562
1648479000000|2022-03-28 14:50:00|17466.1|17462.1|17472.3|17468.3|17475.4|17471.4|17453.6|17449.6|1034
1648479300000|2022-03-28 14:55:00|17473.9|17469.9|17447.3|17443.3|17478.6|17474.6|17447.3|17443.3|932
1648479600000|2022-03-28 15:00:00|17444.2|17440.2|17469.2|17465.2|17469.2|17465.2|17441.1|17437.1|1242
1648479900000|2022-03-28 15:05:00|17466.1|17462.1|17434.8|17430.8|17469.2|17465.2|17431.7|17427.7|657
1648480200000|2022-03-28 15:10:00|17436.4|17432.4|17414.5|17410.5|17441.1|17437.1|17409.8|17405.8|530
1648480500000|2022-03-28 15:15:00|17416.1|17412.1|17409.8|17405.8|17419.2|17415.2|17409.8|17405.8|430
1648480800000|2022-03-28 15:20:00|17406.7|17402.7|17362.9|17358.9|17406.7|17402.7|17359.8|17355.8|1898
1648481100000|2022-03-28 15:25:00|17364.5|17360.5|17359.8|17355.8|17372.3|17368.3|17353.6|17349.6|595
1648481400000|2022-03-28 15:30:00|17358.3|17354.3|17341.1|17337.1|17364.5|17360.5|17327|17323|673
1648481700000|2022-03-28 15:35:00|17342.6|17338.6|17328.6|17324.6|17344.2|17340.2|17322.3|17318.3|890
1648482000000|2022-03-28 15:40:00|17331.7|17327.7|17353.6|17349.6|17359.8|17355.8|17328.6|17324.6|868
1648482300000|2022-03-28 15:45:00|17352|17348|17359.8|17355.8|17372.3|17368.3|17348.9|17344.9|747
1648482600000|2022-03-28 15:50:00|17362.9|17358.9|17369.2|17365.2|17375.4|17371.4|17359.8|17355.8|501
1648482900000|2022-03-28 15:55:00|17367.6|17363.6|17369.2|17365.2|17384.8|17380.8|17366.1|17362.1|508
1648483200000|2022-03-28 16:00:00|17367.6|17363.6|17350.4|17346.4|17375.4|17371.4|17350.4|17346.4|723
1648483500000|2022-03-28 16:05:00|17353.6|17349.6|17328.6|17324.6|17356.7|17352.7|17328.6|17324.6|1195
1648483800000|2022-03-28 16:10:00|17330.1|17326.1|17344.2|17340.2|17353.6|17349.6|17325.4|17321.4|1488
1648484100000|2022-03-28 16:15:00|17342.6|17338.6|17347.3|17343.3|17347.3|17343.3|17337.9|17333.9|388
1648484400000|2022-03-28 16:20:00|17344.2|17340.2|17344.2|17340.2|17359.8|17355.8|17341.1|17337.1|711
1648484700000|2022-03-28 16:25:00|17347.3|17343.3|17352|17348|17353.6|17349.6|17344.2|17340.2|335
1648485000000|2022-03-28 16:30:00|17353.6|17349.6|17353.6|17349.6|17356.7|17352.7|17341.1|17337.1|440
1648485300000|2022-03-28 16:35:00|17350.4|17346.4|17344.2|17340.2|17356.7|17352.7|17334.8|17330.8|373
1648485600000|2022-03-28 16:40:00|17345.8|17341.8|17337.9|17333.9|17353.6|17349.6|17334.8|17330.8|712
1648485900000|2022-03-28 16:45:00|17331.7|17327.7|17300.4|17296.4|17331.7|17327.7|17300.4|17296.4|746
1648486200000|2022-03-28 16:50:00|17303.6|17299.6|17308.3|17304.3|17316.1|17312.1|17303.6|17299.6|552
1648486500000|2022-03-28 16:55:00|17306.7|17302.7|17319.2|17315.2|17320.8|17316.8|17306.7|17302.7|499
1648486800000|2022-03-28 17:00:00|17320.8|17316.8|17334.8|17330.8|17341.1|17337.1|17319.2|17315.2|389
1648487100000|2022-03-28 17:05:00|17336.4|17332.4|17341.1|17337.1|17356.7|17352.7|17334.8|17330.8|362
1648487400000|2022-03-28 17:10:00|17342.6|17338.6|17339.5|17335.5|17356.7|17352.7|17339.5|17335.5|440
1648487700000|2022-03-28 17:15:00|17337.9|17333.9|17353.6|17349.6|17356.7|17352.7|17334.8|17330.8|497
1648488000000|2022-03-28 17:20:00|17356.7|17352.7|17337.9|17333.9|17356.7|17352.7|17334.8|17330.8|413
1648488300000|2022-03-28 17:25:00|17334.8|17330.8|17331.7|17327.7|17341.1|17337.1|17322.3|17318.3|385
1648488600000|2022-03-28 17:30:00|17328.6|17324.6|17344.2|17340.2|17347.3|17343.3|17328.6|17324.6|428
1648488900000|2022-03-28 17:35:00|17342.6|17338.6|17353.6|17349.6|17356.7|17352.7|17337.9|17333.9|347
1648489200000|2022-03-28 17:40:00|17352|17348|17366.1|17362.1|17369.2|17365.2|17347.3|17343.3|417
1648489500000|2022-03-28 17:45:00|17362.9|17358.9|17366.1|17362.1|17372.3|17368.3|17356.7|17352.7|438
1648489800000|2022-03-28 17:50:00|17369.2|17365.2|17372.3|17368.3|17375.4|17371.4|17366.1|17362.1|250
1648490100000|2022-03-28 17:55:00|17369.2|17365.2|17362.9|17358.9|17378.6|17374.6|17362.9|17358.9|371
1648490400000|2022-03-28 18:00:00|17366.1|17362.1|17352|17348|17369.2|17365.2|17350.4|17346.4|447
1648490700000|2022-03-28 18:05:00|17353.6|17349.6|17353.6|17349.6|17366.1|17362.1|17350.4|17346.4|475
1648491000000|2022-03-28 18:10:00|17356.7|17352.7|17366.1|17362.1|17366.1|17362.1|17353.6|17349.6|466
1648491300000|2022-03-28 18:15:00|17369.2|17365.2|17369.2|17365.2|17381.7|17377.7|17362.9|17358.9|763
1648491600000|2022-03-28 18:20:00|17372.3|17368.3|17366.1|17362.1|17373.9|17369.9|17362.9|17358.9|714
1648491900000|2022-03-28 18:25:00|17369.2|17365.2|17366.1|17362.1|17375.4|17371.4|17362.9|17358.9|485
1648492200000|2022-03-28 18:30:00|17362.9|17358.9|17375.4|17371.4|17378.6|17374.6|17362.9|17358.9|240
1648492500000|2022-03-28 18:35:00|17372.3|17368.3|17362.9|17358.9|17375.4|17371.4|17359.8|17355.8|535
1648492800000|2022-03-28 18:40:00|17359.8|17355.8|17362.9|17358.9|17375.4|17371.4|17356.7|17352.7|359
1648493100000|2022-03-28 18:45:00|17364.5|17360.5|17362.9|17358.9|17369.2|17365.2|17362.9|17358.9|383
1648493400000|2022-03-28 18:50:00|17366.1|17362.1|17347.3|17343.3|17366.1|17362.1|17341.1|17337.1|447
1648493700000|2022-03-28 18:55:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17334.8|17330.8|830
1648494000000|2022-03-28 19:00:00|17341.1|17337.1|17353.6|17349.6|17362.9|17358.9|17337.9|17333.9|676
1648494300000|2022-03-28 19:05:00|17350.4|17346.4|17362.9|17358.9|17366.1|17362.1|17350.4|17346.4|358
1648494600000|2022-03-28 19:10:00|17364.5|17360.5|17373.9|17369.9|17381.7|17377.7|17362.9|17358.9|387
1648494900000|2022-03-28 19:15:00|17372.3|17368.3|17369.2|17365.2|17373.9|17369.9|17366.1|17362.1|447
1648495200000|2022-03-28 19:20:00|17366.1|17362.1|17372.3|17368.3|17372.3|17368.3|17362.9|17358.9|260
1648495500000|2022-03-28 19:25:00|17373.9|17369.9|17372.3|17368.3|17378.6|17374.6|17366.1|17362.1|413
1648495800000|2022-03-28 19:30:00|17369.2|17365.2|17356.7|17352.7|17375.4|17371.4|17337.9|17333.9|1242
1648496100000|2022-03-28 19:35:00|17359.8|17355.8|17378.6|17374.6|17381.7|17377.7|17353.6|17349.6|604
1648496400000|2022-03-28 19:40:00|17377|17373|17373.9|17369.9|17381.7|17377.7|17369.2|17365.2|481
1648496700000|2022-03-28 19:45:00|17372.3|17368.3|17387.9|17383.9|17391.1|17387.1|17372.3|17368.3|510
1648497000000|2022-03-28 19:50:00|17391.1|17387.1|17417.6|17413.6|17417.6|17413.6|17391.1|17387.1|677
1648497300000|2022-03-28 19:55:00|17416.1|17412.1|17403.6|17399.6|17419.2|17415.2|17394.2|17390.2|1978
1648497600000|2022-03-28 20:00:00|17397.3|17393.3|17434.8|17430.8|17437.9|17433.9|17397.3|17393.3|1433
1648497900000|2022-03-28 20:05:00|17431.7|17427.7|17409.8|17405.8|17434.8|17430.8|17403.6|17399.6|709
1648498200000|2022-03-28 20:10:00|17406.7|17402.7|17428.6|17424.6|17430.1|17426.1|17406.7|17402.7|421
1648498500000|2022-03-28 20:15:00|17427|17423|17425.4|17421.4|17431.7|17427.7|17416.1|17412.1|177
1648498800000|2022-03-28 20:20:00|17428.6|17424.6|17441.1|17437.1|17441.1|17437.1|17419.2|17415.2|308
1648499100000|2022-03-28 20:25:00|17439.5|17435.5|17428.6|17424.6|17441.1|17437.1|17425.4|17421.4|292
1648499400000|2022-03-28 20:30:00|17430.1|17426.1|17428.6|17424.6|17434.8|17430.8|17427|17423|149
1648499700000|2022-03-28 20:35:00|17430.1|17426.1|17434.8|17430.8|17434.8|17430.8|17428.6|17424.6|235
1648500000000|2022-03-28 20:40:00|17433.3|17429.3|17406.7|17402.7|17434.8|17430.8|17406.7|17402.7|349
1648500300000|2022-03-28 20:45:00|17403.6|17399.6|17420.8|17416.8|17422.3|17418.3|17403.6|17399.6|297
1648500600000|2022-03-28 20:50:00|17419.2|17415.2|17409.8|17405.8|17419.2|17415.2|17403.6|17399.6|249
1648500900000|2022-03-28 20:55:00|17411.4|17407.4|17425.4|17421.4|17428.6|17424.6|17409.8|17405.8|301
1648504800000|2022-03-28 22:00:00|17414.5|17410.5|17436.4|17432.4|17436.4|17432.4|17409.8|17405.8|44
1648505100000|2022-03-28 22:05:00|17434.8|17430.8|17419.2|17415.2|17434.8|17430.8|17419.2|17415.2|27
1648505400000|2022-03-28 22:10:00|17417.6|17413.6|17427|17423|17428.6|17424.6|17412.9|17408.9|29
1648505700000|2022-03-28 22:15:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17420.8|17416.8|3
1648506000000|2022-03-28 22:20:00|17427|17423|17433.3|17429.3|17434.8|17430.8|17427|17423|10
1648506300000|2022-03-28 22:25:00|17434.8|17430.8|17441.1|17437.1|17441.1|17437.1|17434.8|17430.8|43
1648506600000|2022-03-28 22:30:00|17439.5|17435.5|17436.4|17432.4|17439.5|17435.5|17428.6|17424.6|33
1648506900000|2022-03-28 22:35:00|17434.8|17430.8|17437.9|17433.9|17444.2|17440.2|17434.8|17430.8|46
1648507200000|2022-03-28 22:40:00|17436.4|17432.4|17441.1|17437.1|17441.1|17437.1|17434.8|17430.8|15
1648507500000|2022-03-28 22:45:00|17437.9|17433.9|17436.4|17432.4|17437.9|17433.9|17433.3|17429.3|19
1648507800000|2022-03-28 22:50:00|17434.8|17430.8|17439.5|17435.5|17439.5|17435.5|17434.8|17430.8|12
1648508100000|2022-03-28 22:55:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|2
1648508400000|2022-03-28 23:00:00|17442.6|17438.6|17441.1|17437.1|17453.6|17449.6|17441.1|17437.1|81
1648508700000|2022-03-28 23:05:00|17439.5|17435.5|17445.8|17441.8|17448.9|17444.9|17437.9|17433.9|22
1648509000000|2022-03-28 23:10:00|17444.2|17440.2|17447.3|17443.3|17453.6|17449.6|17439.5|17435.5|27
1648509300000|2022-03-28 23:15:00|17450.4|17446.4|17450.4|17446.4|17462.9|17458.9|17450.4|17446.4|103
1648509600000|2022-03-28 23:20:00|17452|17448|17452|17448|17455.1|17451.1|17450.4|17446.4|17
1648509900000|2022-03-28 23:25:00|17450.4|17446.4|17447.3|17443.3|17453.6|17449.6|17447.3|17443.3|10
1648510200000|2022-03-28 23:30:00|17445.8|17441.8|17448.9|17444.9|17450.4|17446.4|17445.8|17441.8|45
1648510500000|2022-03-28 23:35:00|17447.3|17443.3|17444.2|17440.2|17448.9|17444.9|17442.6|17438.6|37
1648510800000|2022-03-28 23:40:00|17445.8|17441.8|17466.1|17462.1|17470.8|17466.8|17445.8|17441.8|78
1648511100000|2022-03-28 23:45:00|17462.9|17458.9|17483.3|17479.3|17487.9|17483.9|17462.9|17458.9|89
1648511400000|2022-03-28 23:50:00|17484.8|17480.8|17487.9|17483.9|17489.5|17485.5|17483.3|17479.3|40
1648511700000|2022-03-28 23:55:00|17484.8|17480.8|17486.4|17482.4|17486.4|17482.4|17478.6|17474.6|70
1648512000000|2022-03-29 00:00:00|17484.8|17480.8|17478.6|17474.6|17484.8|17480.8|17470.8|17466.8|60
1648512300000|2022-03-29 00:05:00|17477|17473|17448.9|17444.9|17477|17473|17444.2|17440.2|91
1648512600000|2022-03-29 00:10:00|17450.4|17446.4|17466.1|17462.1|17466.1|17462.1|17445.8|17441.8|112
1648512900000|2022-03-29 00:15:00|17464.5|17460.5|17456.7|17452.7|17467.6|17463.6|17444.2|17440.2|87
1648513200000|2022-03-29 00:20:00|17455.1|17451.1|17433.3|17429.3|17456.7|17452.7|17431.7|17427.7|68
1648513500000|2022-03-29 00:25:00|17431.7|17427.7|17433.3|17429.3|17433.3|17429.3|17417.6|17413.6|98
1648513800000|2022-03-29 00:30:00|17431.7|17427.7|17425.4|17421.4|17433.3|17429.3|17412.9|17408.9|85
1648514100000|2022-03-29 00:35:00|17422.3|17418.3|17430.1|17426.1|17437.9|17433.9|17419.2|17415.2|58
1648514400000|2022-03-29 00:40:00|17428.6|17424.6|17420.8|17416.8|17428.6|17424.6|17417.6|17413.6|62
1648514700000|2022-03-29 00:45:00|17422.3|17418.3|17414.5|17410.5|17425.4|17421.4|17408.3|17404.3|64
1648515000000|2022-03-29 00:50:00|17416.1|17412.1|17392.6|17388.6|17416.1|17412.1|17387.9|17383.9|112
1648515300000|2022-03-29 00:55:00|17391.1|17387.1|17395.8|17391.8|17406.7|17402.7|17389.5|17385.5|85
1648515600000|2022-03-29 01:00:00|17397.3|17393.3|17400.4|17396.4|17409.8|17405.8|17391.1|17387.1|38
1648515900000|2022-03-29 01:05:00|17402|17398|17395.8|17391.8|17409.8|17405.8|17391.1|17387.1|57
1648516200000|2022-03-29 01:10:00|17394.2|17390.2|17409.8|17405.8|17412.9|17408.9|17394.2|17390.2|92
1648516500000|2022-03-29 01:15:00|17411.4|17407.4|17406.7|17402.7|17416.1|17412.1|17405.1|17401.1|29
1648516800000|2022-03-29 01:20:00|17405.1|17401.1|17422.3|17418.3|17423.9|17419.9|17405.1|17401.1|42
1648517100000|2022-03-29 01:25:00|17423.9|17419.9|17422.3|17418.3|17425.4|17421.4|17416.1|17412.1|64
1648517400000|2022-03-29 01:30:00|17423.9|17419.9|17441.1|17437.1|17444.2|17440.2|17423.9|17419.9|36
1648517700000|2022-03-29 01:35:00|17437.9|17433.9|17444.2|17440.2|17450.4|17446.4|17434.8|17430.8|73
1648518000000|2022-03-29 01:40:00|17445.8|17441.8|17452|17448|17456.7|17452.7|17436.4|17432.4|65
1648518300000|2022-03-29 01:45:00|17450.4|17446.4|17450.4|17446.4|17453.6|17449.6|17444.2|17440.2|31
1648518600000|2022-03-29 01:50:00|17448.9|17444.9|17444.2|17440.2|17467.6|17463.6|17441.1|17437.1|82
1648518900000|2022-03-29 01:55:00|17442.6|17438.6|17439.5|17435.5|17444.2|17440.2|17431.7|17427.7|59
1648519200000|2022-03-29 02:00:00|17437.9|17433.9|17434.8|17430.8|17439.5|17435.5|17431.7|17427.7|21
1648519500000|2022-03-29 02:05:00|17433.3|17429.3|17427|17423|17433.3|17429.3|17425.4|17421.4|35
1648519800000|2022-03-29 02:10:00|17425.4|17421.4|17417.6|17413.6|17425.4|17421.4|17416.1|17412.1|37
1648520100000|2022-03-29 02:15:00|17419.2|17415.2|17417.6|17413.6|17422.3|17418.3|17412.9|17408.9|22
1648520400000|2022-03-29 02:20:00|17416.1|17412.1|17411.4|17407.4|17417.6|17413.6|17400.4|17396.4|52
1648520700000|2022-03-29 02:25:00|17409.8|17405.8|17412.9|17408.9|17414.5|17410.5|17403.6|17399.6|38
1648521000000|2022-03-29 02:30:00|17411.4|17407.4|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|37
1648521300000|2022-03-29 02:35:00|17411.4|17407.4|17422.3|17418.3|17428.6|17424.6|17409.8|17405.8|81
1648521600000|2022-03-29 02:40:00|17420.8|17416.8|17427|17423|17428.6|17424.6|17419.2|17415.2|30
1648521900000|2022-03-29 02:45:00|17425.4|17421.4|17419.2|17415.2|17428.6|17424.6|17419.2|17415.2|27
1648522200000|2022-03-29 02:50:00|17422.3|17418.3|17425.4|17421.4|17431.7|17427.7|17422.3|17418.3|75
1648522500000|2022-03-29 02:55:00|17427|17423|17434.8|17430.8|17442.6|17438.6|17425.4|17421.4|82
1648522800000|2022-03-29 03:00:00|17437.9|17433.9|17422.3|17418.3|17439.5|17435.5|17420.8|17416.8|58
1648523100000|2022-03-29 03:05:00|17420.8|17416.8|17420.8|17416.8|17420.8|17416.8|17416.1|17412.1|26
1648523400000|2022-03-29 03:10:00|17419.2|17415.2|17400.4|17396.4|17422.3|17418.3|17400.4|17396.4|60
1648523700000|2022-03-29 03:15:00|17403.6|17399.6|17398.9|17394.9|17405.1|17401.1|17391.1|17387.1|39
1648524000000|2022-03-29 03:20:00|17397.3|17393.3|17394.2|17390.2|17400.4|17396.4|17394.2|17390.2|36
1648524300000|2022-03-29 03:25:00|17391.1|17387.1|17402|17398|17403.6|17399.6|17391.1|17387.1|52
1648524600000|2022-03-29 03:30:00|17400.4|17396.4|17398.9|17394.9|17408.3|17404.3|17394.2|17390.2|66
1648524900000|2022-03-29 03:35:00|17400.4|17396.4|17378.6|17374.6|17400.4|17396.4|17373.9|17369.9|110
1648525200000|2022-03-29 03:40:00|17377|17373|17383.3|17379.3|17386.4|17382.4|17373.9|17369.9|61
1648525500000|2022-03-29 03:45:00|17381.7|17377.7|17392.6|17388.6|17397.3|17393.3|17381.7|17377.7|48
1648525800000|2022-03-29 03:50:00|17391.1|17387.1|17387.9|17383.9|17395.8|17391.8|17387.9|17383.9|55
1648526100000|2022-03-29 03:55:00|17386.4|17382.4|17391.1|17387.1|17398.9|17394.9|17386.4|17382.4|33
1648526400000|2022-03-29 04:00:00|17389.5|17385.5|17370.8|17366.8|17389.5|17385.5|17369.2|17365.2|36
1648526700000|2022-03-29 04:05:00|17372.3|17368.3|17377|17373|17381.7|17377.7|17362.9|17358.9|62
1648527000000|2022-03-29 04:10:00|17378.6|17374.6|17383.3|17379.3|17384.8|17380.8|17375.4|17371.4|40
1648527300000|2022-03-29 04:15:00|17384.8|17380.8|17372.3|17368.3|17384.8|17380.8|17364.5|17360.5|34
1648527600000|2022-03-29 04:20:00|17370.8|17366.8|17377|17373|17377|17373|17370.8|17366.8|17
1648527900000|2022-03-29 04:25:00|17375.4|17371.4|17380.1|17376.1|17383.3|17379.3|17375.4|17371.4|19
1648528200000|2022-03-29 04:30:00|17378.6|17374.6|17364.5|17360.5|17381.7|17377.7|17359.8|17355.8|70
1648528500000|2022-03-29 04:35:00|17362.9|17358.9|17359.8|17355.8|17367.6|17363.6|17356.7|17352.7|55
1648528800000|2022-03-29 04:40:00|17358.3|17354.3|17361.4|17357.4|17362.9|17358.9|17356.7|17352.7|48
1648529100000|2022-03-29 04:45:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|37
1648529400000|2022-03-29 04:50:00|17358.3|17354.3|17362.9|17358.9|17362.9|17358.9|17356.7|17352.7|67
1648529700000|2022-03-29 04:55:00|17359.8|17355.8|17361.4|17357.4|17361.4|17357.4|17356.7|17352.7|19
1648530000000|2022-03-29 05:00:00|17362.9|17358.9|17370.8|17366.8|17370.8|17366.8|17358.3|17354.3|63
1648530300000|2022-03-29 05:05:00|17369.2|17365.2|17356.7|17352.7|17372.3|17368.3|17356.7|17352.7|89
1648530600000|2022-03-29 05:10:00|17355.1|17351.1|17353.6|17349.6|17356.7|17352.7|17350.4|17346.4|46
1648530900000|2022-03-29 05:15:00|17352|17348|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|41
1648531200000|2022-03-29 05:20:00|17348.9|17344.9|17353.6|17349.6|17356.7|17352.7|17347.3|17343.3|28
1648531500000|2022-03-29 05:25:00|17355.1|17351.1|17361.4|17357.4|17361.4|17357.4|17350.4|17346.4|36
1648531800000|2022-03-29 05:30:00|17362.9|17358.9|17364.5|17360.5|17367.6|17363.6|17358.3|17354.3|50
1648532100000|2022-03-29 05:35:00|17362.9|17358.9|17362.9|17358.9|17364.5|17360.5|17359.8|17355.8|4
1648532400000|2022-03-29 05:40:00|17361.4|17357.4|17366.1|17362.1|17370.8|17366.8|17361.4|17357.4|14
1648532700000|2022-03-29 05:45:00|17364.5|17360.5|17381.7|17377.7|17387.9|17383.9|17364.5|17360.5|102
1648533000000|2022-03-29 05:50:00|17378.6|17374.6|17392.6|17388.6|17398.9|17394.9|17378.6|17374.6|87
1648533300000|2022-03-29 05:55:00|17391.1|17387.1|17381.7|17377.7|17392.6|17388.6|17378.6|17374.6|18
1648533600000|2022-03-29 06:00:00|17384.8|17380.8|17383.3|17379.3|17397.3|17393.3|17378.6|17374.6|71
1648533900000|2022-03-29 06:05:00|17381.7|17377.7|17387.9|17383.9|17389.5|17385.5|17378.6|17374.6|46
1648534200000|2022-03-29 06:10:00|17386.4|17382.4|17381.7|17377.7|17387.9|17383.9|17375.4|17371.4|49
1648534500000|2022-03-29 06:15:00|17380.1|17376.1|17389.5|17385.5|17392.6|17388.6|17380.1|17376.1|52
1648534800000|2022-03-29 06:20:00|17387.9|17383.9|17369.2|17365.2|17387.9|17383.9|17366.1|17362.1|50
1648535100000|2022-03-29 06:25:00|17367.6|17363.6|17359.8|17355.8|17372.3|17368.3|17356.7|17352.7|96
1648535400000|2022-03-29 06:30:00|17361.4|17357.4|17373.9|17369.9|17380.1|17376.1|17350.4|17346.4|138
1648535700000|2022-03-29 06:35:00|17372.3|17368.3|17405.1|17401.1|17406.7|17402.7|17372.3|17368.3|143
1648536000000|2022-03-29 06:40:00|17403.6|17399.6|17391.1|17387.1|17409.8|17405.8|17391.1|17387.1|126
1648536300000|2022-03-29 06:45:00|17392.6|17388.6|17392.6|17388.6|17397.3|17393.3|17387.9|17383.9|58
1648536600000|2022-03-29 06:50:00|17391.1|17387.1|17397.3|17393.3|17402|17398|17387.9|17383.9|93
1648536900000|2022-03-29 06:55:00|17395.8|17391.8|17400.4|17396.4|17400.4|17396.4|17386.4|17382.4|79
1648537200000|2022-03-29 07:00:00|17398.9|17394.9|17353.6|17349.6|17398.9|17394.9|17353.6|17349.6|297
1648537500000|2022-03-29 07:05:00|17352|17348|17347.3|17343.3|17356.7|17352.7|17341.1|17337.1|117
1648537800000|2022-03-29 07:10:00|17348.9|17344.9|17359.8|17355.8|17359.8|17355.8|17347.3|17343.3|198
1648538100000|2022-03-29 07:15:00|17361.4|17357.4|17341.1|17337.1|17364.5|17360.5|17334.8|17330.8|115
1648538400000|2022-03-29 07:20:00|17339.5|17335.5|17316.1|17312.1|17341.1|17337.1|17316.1|17312.1|113
1648538700000|2022-03-29 07:25:00|17317.6|17313.6|17291.1|17287.1|17319.2|17315.2|17287.9|17283.9|188
1648539000000|2022-03-29 07:30:00|17289.5|17285.5|17309.8|17305.8|17309.8|17305.8|17289.5|17285.5|164
1648539300000|2022-03-29 07:35:00|17312.9|17308.9|17317.6|17313.6|17331.7|17327.7|17309.8|17305.8|158
1648539600000|2022-03-29 07:40:00|17319.2|17315.2|17325.4|17321.4|17328.6|17324.6|17316.1|17312.1|59
1648539900000|2022-03-29 07:45:00|17323.9|17319.9|17298.9|17294.9|17325.4|17321.4|17297.3|17293.3|88
1648540200000|2022-03-29 07:50:00|17297.3|17293.3|17302|17298|17308.3|17304.3|17294.2|17290.2|163
1648540500000|2022-03-29 07:55:00|17300.4|17296.4|17300.4|17296.4|17306.7|17302.7|17298.9|17294.9|56
1648540800000|2022-03-29 08:00:00|17303.6|17299.6|17295.8|17291.8|17322.3|17318.3|17294.2|17290.2|164
1648541100000|2022-03-29 08:05:00|17297.3|17293.3|17281.7|17277.7|17300.4|17296.4|17278.6|17274.6|95
1648541400000|2022-03-29 08:10:00|17278.6|17274.6|17294.2|17290.2|17294.2|17290.2|17275.4|17271.4|157
1648541700000|2022-03-29 08:15:00|17292.6|17288.6|17291.1|17287.1|17309.8|17305.8|17287.9|17283.9|194
1648542000000|2022-03-29 08:20:00|17289.5|17285.5|17297.3|17293.3|17298.9|17294.9|17287.9|17283.9|94
1648542300000|2022-03-29 08:25:00|17298.9|17294.9|17294.2|17290.2|17303.6|17299.6|17291.1|17287.1|71
1648542600000|2022-03-29 08:30:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|62
1648542900000|2022-03-29 08:35:00|17295.8|17291.8|17275.4|17271.4|17297.3|17293.3|17272.3|17268.3|141
1648543200000|2022-03-29 08:40:00|17278.6|17274.6|17281.7|17277.7|17287.9|17283.9|17275.4|17271.4|71
1648543500000|2022-03-29 08:45:00|17280.1|17276.1|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|89
1648543800000|2022-03-29 08:50:00|17286.4|17282.4|17294.2|17290.2|17297.3|17293.3|17286.4|17282.4|56
1648544100000|2022-03-29 08:55:00|17291.1|17287.1|17281.7|17277.7|17291.1|17287.1|17281.7|17277.7|69
1648544400000|2022-03-29 09:00:00|17278.6|17274.6|17269.2|17265.2|17284.8|17280.8|17269.2|17265.2|121
1648544700000|2022-03-29 09:05:00|17267.6|17263.6|17252|17248|17281.7|17277.7|17237.9|17233.9|474
1648545000000|2022-03-29 09:10:00|17253.6|17249.6|17275.4|17271.4|17275.4|17271.4|17244.2|17240.2|283
1648545300000|2022-03-29 09:15:00|17273.9|17269.9|17273.9|17269.9|17280.1|17276.1|17269.2|17265.2|220
1648545600000|2022-03-29 09:20:00|17272.3|17268.3|17287.9|17283.9|17297.3|17293.3|17269.2|17265.2|286
1648545900000|2022-03-29 09:25:00|17284.8|17280.8|17291.1|17287.1|17297.3|17293.3|17284.8|17280.8|247
1648546200000|2022-03-29 09:30:00|17289.5|17285.5|17294.2|17290.2|17294.2|17290.2|17280.1|17276.1|226
1648546500000|2022-03-29 09:35:00|17292.6|17288.6|17303.6|17299.6|17309.8|17305.8|17291.1|17287.1|260
1648546800000|2022-03-29 09:40:00|17306.7|17302.7|17295.8|17291.8|17306.7|17302.7|17287.9|17283.9|192
1648547100000|2022-03-29 09:45:00|17294.2|17290.2|17273.9|17269.9|17297.3|17293.3|17269.2|17265.2|267
1648547400000|2022-03-29 09:50:00|17275.4|17271.4|17294.2|17290.2|17294.2|17290.2|17273.9|17269.9|332
1648547700000|2022-03-29 09:55:00|17297.3|17293.3|17277|17273|17298.9|17294.9|17269.2|17265.2|284
1648548000000|2022-03-29 10:00:00|17278.6|17274.6|17287.9|17283.9|17287.9|17283.9|17269.2|17265.2|335
1648548300000|2022-03-29 10:05:00|17286.4|17282.4|17287.9|17283.9|17303.6|17299.6|17286.4|17282.4|246
1648548600000|2022-03-29 10:10:00|17291.1|17287.1|17305.1|17301.1|17306.7|17302.7|17287.9|17283.9|140
1648548900000|2022-03-29 10:15:00|17306.7|17302.7|17287.9|17283.9|17306.7|17302.7|17284.8|17280.8|98
1648549200000|2022-03-29 10:20:00|17289.5|17285.5|17275.4|17271.4|17294.2|17290.2|17275.4|17271.4|66
1648549500000|2022-03-29 10:25:00|17273.9|17269.9|17278.6|17274.6|17280.1|17276.1|17269.2|17265.2|138
1648549800000|2022-03-29 10:30:00|17280.1|17276.1|17284.8|17280.8|17287.9|17283.9|17275.4|17271.4|147
1648550100000|2022-03-29 10:35:00|17286.4|17282.4|17287.9|17283.9|17297.3|17293.3|17286.4|17282.4|101
1648550400000|2022-03-29 10:40:00|17284.8|17280.8|17291.1|17287.1|17294.2|17290.2|17280.1|17276.1|51
1648550700000|2022-03-29 10:45:00|17292.6|17288.6|17281.7|17277.7|17294.2|17290.2|17281.7|17277.7|54
1648551000000|2022-03-29 10:50:00|17278.6|17274.6|17286.4|17282.4|17291.1|17287.1|17278.6|17274.6|71
1648551300000|2022-03-29 10:55:00|17284.8|17280.8|17317.6|17313.6|17319.2|17315.2|17284.8|17280.8|185
1648551600000|2022-03-29 11:00:00|17322.3|17318.3|17320.8|17316.8|17334.8|17330.8|17316.1|17312.1|277
1648551900000|2022-03-29 11:05:00|17322.3|17318.3|17325.4|17321.4|17331.7|17327.7|17319.2|17315.2|163
1648552200000|2022-03-29 11:10:00|17328.6|17324.6|17309.8|17305.8|17344.2|17340.2|17309.8|17305.8|225
1648552500000|2022-03-29 11:15:00|17311.4|17307.4|17306.7|17302.7|17319.2|17315.2|17306.7|17302.7|144
1648552800000|2022-03-29 11:20:00|17308.3|17304.3|17297.3|17293.3|17309.8|17305.8|17295.8|17291.8|123
1648553100000|2022-03-29 11:25:00|17300.4|17296.4|17320.8|17316.8|17320.8|17316.8|17297.3|17293.3|172
1648553400000|2022-03-29 11:30:00|17322.3|17318.3|17316.1|17312.1|17322.3|17318.3|17312.9|17308.9|217
1648553700000|2022-03-29 11:35:00|17314.5|17310.5|17306.7|17302.7|17323.9|17319.9|17292.6|17288.6|625
1648554000000|2022-03-29 11:40:00|17303.6|17299.6|17278.6|17274.6|17303.6|17299.6|17269.2|17265.2|624
1648554300000|2022-03-29 11:45:00|17275.4|17271.4|17252|17248|17281.7|17277.7|17241.1|17237.1|974
1648554600000|2022-03-29 11:50:00|17253.6|17249.6|17319.2|17315.2|17322.3|17318.3|17252|17248|854
1648554900000|2022-03-29 11:55:00|17322.3|17318.3|17317.6|17313.6|17331.7|17327.7|17303.6|17299.6|472
1648555200000|2022-03-29 12:00:00|17316.1|17312.1|17347.3|17343.3|17350.4|17346.4|17309.8|17305.8|661
1648555500000|2022-03-29 12:05:00|17350.4|17346.4|17341.1|17337.1|17356.7|17352.7|17334.8|17330.8|807
1648555800000|2022-03-29 12:10:00|17337.9|17333.9|17337.9|17333.9|17341.1|17337.1|17319.2|17315.2|575
1648556100000|2022-03-29 12:15:00|17339.5|17335.5|17350.4|17346.4|17372.3|17368.3|17337.9|17333.9|868
1648556400000|2022-03-29 12:20:00|17347.3|17343.3|17369.2|17365.2|17369.2|17365.2|17337.9|17333.9|799
1648556700000|2022-03-29 12:25:00|17370.8|17366.8|17391.1|17387.1|17394.2|17390.2|17369.2|17365.2|557
1648557000000|2022-03-29 12:30:00|17386.4|17382.4|17403.6|17399.6|17422.3|17418.3|17384.8|17380.8|789
1648557300000|2022-03-29 12:35:00|17406.7|17402.7|17403.6|17399.6|17412.9|17408.9|17394.2|17390.2|863
1648557600000|2022-03-29 12:40:00|17400.4|17396.4|17409.8|17405.8|17422.3|17418.3|17397.3|17393.3|904
1648557900000|2022-03-29 12:45:00|17408.3|17404.3|17408.3|17404.3|17437.9|17433.9|17403.6|17399.6|852
1648558200000|2022-03-29 12:50:00|17406.7|17402.7|17408.3|17404.3|17419.2|17415.2|17381.7|17377.7|974
1648558500000|2022-03-29 12:55:00|17409.8|17405.8|17439.5|17435.5|17453.6|17449.6|17406.7|17402.7|931
1648558800000|2022-03-29 13:00:00|17441.1|17437.1|17450.4|17446.4|17456.7|17452.7|17409.8|17405.8|730
1648559100000|2022-03-29 13:05:00|17452|17448|17459.8|17455.8|17462.9|17458.9|17428.6|17424.6|771
1648559400000|2022-03-29 13:10:00|17461.4|17457.4|17506.7|17502.7|17509.8|17505.8|17461.4|17457.4|916
1648559700000|2022-03-29 13:15:00|17505.1|17501.1|17541.1|17537.1|17544.2|17540.2|17478.6|17474.6|1069
1648560000000|2022-03-29 13:20:00|17537.9|17533.9|17522.3|17518.3|17562.9|17558.9|17500.4|17496.4|1395
1648560300000|2022-03-29 13:25:00|17523.9|17519.9|17500.4|17496.4|17528.6|17524.6|17500.4|17496.4|750
1648560600000|2022-03-29 13:30:00|17502|17498|17547.3|17543.3|17550.4|17546.4|17502|17498|863
1648560900000|2022-03-29 13:35:00|17552|17548|17522.3|17518.3|17567.6|17563.6|17522.3|17518.3|1215
1648561200000|2022-03-29 13:40:00|17523.9|17519.9|17528.6|17524.6|17547.3|17543.3|17522.3|17518.3|698
1648561500000|2022-03-29 13:45:00|17530.1|17526.1|17547.3|17543.3|17547.3|17543.3|17519.2|17515.2|686
1648561800000|2022-03-29 13:50:00|17548.9|17544.9|17575.4|17571.4|17583.3|17579.3|17537.9|17533.9|975
1648562100000|2022-03-29 13:55:00|17578.6|17574.6|17550.4|17546.4|17589.5|17585.5|17537.9|17533.9|953
1648562400000|2022-03-29 14:00:00|17552|17548|17572.3|17568.3|17581.7|17577.7|17547.3|17543.3|713
1648562700000|2022-03-29 14:05:00|17575.4|17571.4|17559.8|17555.8|17591.1|17587.1|17559.8|17555.8|862
1648563000000|2022-03-29 14:10:00|17561.4|17557.4|17559.8|17555.8|17591.1|17587.1|17558.3|17554.3|688
1648563300000|2022-03-29 14:15:00|17561.4|17557.4|17522.3|17518.3|17569.2|17565.2|17522.3|17518.3|890
1648563600000|2022-03-29 14:20:00|17520.8|17516.8|17525.4|17521.4|17534.8|17530.8|17500.4|17496.4|790
1648563900000|2022-03-29 14:25:00|17528.6|17524.6|17516.1|17512.1|17531.7|17527.7|17511.4|17507.4|509
1648564200000|2022-03-29 14:30:00|17514.5|17510.5|17528.6|17524.6|17550.4|17546.4|17514.5|17510.5|842
1648564500000|2022-03-29 14:35:00|17531.7|17527.7|17508.3|17504.3|17534.8|17530.8|17500.4|17496.4|442
1648564800000|2022-03-29 14:40:00|17506.7|17502.7|17494.2|17490.2|17516.1|17512.1|17484.8|17480.8|915
1648565100000|2022-03-29 14:45:00|17492.6|17488.6|17475.4|17471.4|17500.4|17496.4|17470.8|17466.8|841
1648565400000|2022-03-29 14:50:00|17472.3|17468.3|17456.7|17452.7|17472.3|17468.3|17441.1|17437.1|850
1648565700000|2022-03-29 14:55:00|17453.6|17449.6|17434.8|17430.8|17453.6|17449.6|17425.4|17421.4|1035
1648566000000|2022-03-29 15:00:00|17436.4|17432.4|17411.4|17407.4|17437.9|17433.9|17403.6|17399.6|841
1648566300000|2022-03-29 15:05:00|17409.8|17405.8|17412.9|17408.9|17434.8|17430.8|17409.8|17405.8|699
1648566600000|2022-03-29 15:10:00|17416.1|17412.1|17412.9|17408.9|17431.7|17427.7|17411.4|17407.4|932
1648566900000|2022-03-29 15:15:00|17411.4|17407.4|17416.1|17412.1|17420.8|17416.8|17398.9|17394.9|701
1648567200000|2022-03-29 15:20:00|17414.5|17410.5|17423.9|17419.9|17434.8|17430.8|17414.5|17410.5|765
1648567500000|2022-03-29 15:25:00|17422.3|17418.3|17450.4|17446.4|17450.4|17446.4|17422.3|17418.3|479
1648567800000|2022-03-29 15:30:00|17448.9|17444.9|17453.6|17449.6|17456.7|17452.7|17431.7|17427.7|634
1648568100000|2022-03-29 15:35:00|17455.1|17451.1|17466.1|17462.1|17472.3|17468.3|17453.6|17449.6|299
1648568400000|2022-03-29 15:40:00|17467.6|17463.6|17478.6|17474.6|17481.7|17477.7|17461.4|17457.4|360
1648568700000|2022-03-29 15:45:00|17481.7|17477.7|17508.3|17504.3|17509.8|17505.8|17477|17473|585
1648569000000|2022-03-29 15:50:00|17509.8|17505.8|17547.3|17543.3|17550.4|17546.4|17506.7|17502.7|1048
1648569300000|2022-03-29 15:55:00|17544.2|17540.2|17550.4|17546.4|17556.7|17552.7|17534.8|17530.8|677
1648569600000|2022-03-29 16:00:00|17544.2|17540.2|17516.1|17512.1|17547.3|17543.3|17516.1|17512.1|775
1648569900000|2022-03-29 16:05:00|17519.2|17515.2|17500.4|17496.4|17522.3|17518.3|17495.8|17491.8|610
1648570200000|2022-03-29 16:10:00|17497.3|17493.3|17512.9|17508.9|17516.1|17512.1|17497.3|17493.3|527
1648570500000|2022-03-29 16:15:00|17509.8|17505.8|17541.1|17537.1|17541.1|17537.1|17503.6|17499.6|835
1648570800000|2022-03-29 16:20:00|17539.5|17535.5|17553.6|17549.6|17556.7|17552.7|17534.8|17530.8|826
1648571100000|2022-03-29 16:25:00|17556.7|17552.7|17556.7|17552.7|17572.3|17568.3|17550.4|17546.4|772
1648571400000|2022-03-29 16:30:00|17562.9|17558.9|17562.9|17558.9|17572.3|17568.3|17552|17548|793
1648571700000|2022-03-29 16:35:00|17564.5|17560.5|17575.4|17571.4|17591.1|17587.1|17562.9|17558.9|646
1648572000000|2022-03-29 16:40:00|17577|17573|17566.1|17562.1|17581.7|17577.7|17566.1|17562.1|360
1648572300000|2022-03-29 16:45:00|17567.6|17563.6|17587.9|17583.9|17589.5|17585.5|17566.1|17562.1|376
1648572600000|2022-03-29 16:50:00|17591.1|17587.1|17581.7|17577.7|17591.1|17587.1|17572.3|17568.3|427
1648572900000|2022-03-29 16:55:00|17584.8|17580.8|17612.9|17608.9|17612.9|17608.9|17581.7|17577.7|613
1648573200000|2022-03-29 17:00:00|17609.8|17605.8|17603.6|17599.6|17616.1|17612.1|17575.4|17571.4|830
1648573500000|2022-03-29 17:05:00|17602|17598|17612.9|17608.9|17631.7|17627.7|17597.3|17593.3|534
1648573800000|2022-03-29 17:10:00|17609.8|17605.8|17606.7|17602.7|17619.2|17615.2|17594.2|17590.2|732
1648574100000|2022-03-29 17:15:00|17605.1|17601.1|17584.8|17580.8|17605.1|17601.1|17578.6|17574.6|493
1648574400000|2022-03-29 17:20:00|17586.4|17582.4|17575.4|17571.4|17589.5|17585.5|17572.3|17568.3|491
1648574700000|2022-03-29 17:25:00|17578.6|17574.6|17569.2|17565.2|17578.6|17574.6|17569.2|17565.2|469
1648575000000|2022-03-29 17:30:00|17572.3|17568.3|17606.7|17602.7|17606.7|17602.7|17569.2|17565.2|710
1648575300000|2022-03-29 17:35:00|17603.6|17599.6|17589.5|17585.5|17606.7|17602.7|17584.8|17580.8|552
1648575600000|2022-03-29 17:40:00|17591.1|17587.1|17575.4|17571.4|17591.1|17587.1|17566.1|17562.1|463
1648575900000|2022-03-29 17:45:00|17572.3|17568.3|17562.9|17558.9|17575.4|17571.4|17555.1|17551.1|342
1648576200000|2022-03-29 17:50:00|17564.5|17560.5|17559.8|17555.8|17569.2|17565.2|17556.7|17552.7|368
1648576500000|2022-03-29 17:55:00|17558.3|17554.3|17569.2|17565.2|17569.2|17565.2|17553.6|17549.6|589
1648576800000|2022-03-29 18:00:00|17572.3|17568.3|17544.2|17540.2|17581.7|17577.7|17541.1|17537.1|810
1648577100000|2022-03-29 18:05:00|17547.3|17543.3|17542.6|17538.6|17553.6|17549.6|17534.8|17530.8|557
1648577400000|2022-03-29 18:10:00|17541.1|17537.1|17544.2|17540.2|17550.4|17546.4|17534.8|17530.8|405
1648577700000|2022-03-29 18:15:00|17547.3|17543.3|17531.7|17527.7|17550.4|17546.4|17531.7|17527.7|540
1648578000000|2022-03-29 18:20:00|17533.3|17529.3|17534.8|17530.8|17537.9|17533.9|17528.6|17524.6|383
1648578300000|2022-03-29 18:25:00|17537.9|17533.9|17522.3|17518.3|17541.1|17537.1|17522.3|17518.3|440
1648578600000|2022-03-29 18:30:00|17523.9|17519.9|17522.3|17518.3|17534.8|17530.8|17519.2|17515.2|490
1648578900000|2022-03-29 18:35:00|17525.4|17521.4|17519.2|17515.2|17530.1|17526.1|17516.1|17512.1|350
1648579200000|2022-03-29 18:40:00|17520.8|17516.8|17491.1|17487.1|17522.3|17518.3|17491.1|17487.1|432
1648579500000|2022-03-29 18:45:00|17492.6|17488.6|17481.7|17477.7|17497.3|17493.3|17477|17473|594
1648579800000|2022-03-29 18:50:00|17480.1|17476.1|17472.3|17468.3|17481.7|17477.7|17469.2|17465.2|611
1648580100000|2022-03-29 18:55:00|17469.2|17465.2|17491.1|17487.1|17495.8|17491.8|17459.8|17455.8|1285
1648580400000|2022-03-29 19:00:00|17494.2|17490.2|17469.2|17465.2|17497.3|17493.3|17469.2|17465.2|882
1648580700000|2022-03-29 19:05:00|17470.8|17466.8|17456.7|17452.7|17472.3|17468.3|17456.7|17452.7|494
1648581000000|2022-03-29 19:10:00|17453.6|17449.6|17453.6|17449.6|17462.9|17458.9|17453.6|17449.6|491
1648581300000|2022-03-29 19:15:00|17455.1|17451.1|17481.7|17477.7|17481.7|17477.7|17455.1|17451.1|202
1648581600000|2022-03-29 19:20:00|17480.1|17476.1|17472.3|17468.3|17483.3|17479.3|17469.2|17465.2|356
1648581900000|2022-03-29 19:25:00|17473.9|17469.9|17462.9|17458.9|17473.9|17469.9|17459.8|17455.8|290
1648582200000|2022-03-29 19:30:00|17464.5|17460.5|17466.1|17462.1|17475.4|17471.4|17462.9|17458.9|336
1648582500000|2022-03-29 19:35:00|17469.2|17465.2|17453.6|17449.6|17469.2|17465.2|17453.6|17449.6|235
1648582800000|2022-03-29 19:40:00|17455.1|17451.1|17456.7|17452.7|17462.9|17458.9|17452|17448|332
1648583100000|2022-03-29 19:45:00|17458.3|17454.3|17478.6|17474.6|17481.7|17477.7|17458.3|17454.3|355
1648583400000|2022-03-29 19:50:00|17481.7|17477.7|17509.8|17505.8|17509.8|17505.8|17478.6|17474.6|999
1648583700000|2022-03-29 19:55:00|17506.7|17502.7|17525.4|17521.4|17525.4|17521.4|17494.2|17490.2|1929
1648584000000|2022-03-29 20:00:00|17523.9|17519.9|17581.7|17577.7|17581.7|17577.7|17522.3|17518.3|1516
1648584300000|2022-03-29 20:05:00|17580.1|17576.1|17584.8|17580.8|17586.4|17582.4|17570.8|17566.8|587
1648584600000|2022-03-29 20:10:00|17589.5|17585.5|17577|17573|17594.2|17590.2|17575.4|17571.4|313
1648584900000|2022-03-29 20:15:00|17575.4|17571.4|17547.3|17543.3|17577|17573|17544.2|17540.2|405
1648585200000|2022-03-29 20:20:00|17548.9|17544.9|17531.7|17527.7|17550.4|17546.4|17525.4|17521.4|384
1648585500000|2022-03-29 20:25:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17531.7|17527.7|266
1648585800000|2022-03-29 20:30:00|17536.4|17532.4|17555.1|17551.1|17556.7|17552.7|17534.8|17530.8|364
1648586100000|2022-03-29 20:35:00|17553.6|17549.6|17547.3|17543.3|17553.6|17549.6|17545.8|17541.8|179
1648586400000|2022-03-29 20:40:00|17548.9|17544.9|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|164
1648586700000|2022-03-29 20:45:00|17544.2|17540.2|17555.1|17551.1|17562.9|17558.9|17541.1|17537.1|441
1648587000000|2022-03-29 20:50:00|17553.6|17549.6|17544.2|17540.2|17556.7|17552.7|17544.2|17540.2|244
1648587300000|2022-03-29 20:55:00|17541.1|17537.1|17545.8|17541.8|17547.3|17543.3|17541.1|17537.1|232
1648591200000|2022-03-29 22:00:00|17559.8|17555.8|17580.1|17576.1|17580.1|17576.1|17556.7|17552.7|154
1648591500000|2022-03-29 22:05:00|17578.6|17574.6|17572.3|17568.3|17581.7|17577.7|17569.2|17565.2|82
1648591800000|2022-03-29 22:10:00|17570.8|17566.8|17570.8|17566.8|17573.9|17569.9|17569.2|17565.2|14
1648592100000|2022-03-29 22:15:00|17569.2|17565.2|17567.6|17563.6|17570.8|17566.8|17567.6|17563.6|1
1648592400000|2022-03-29 22:20:00|17569.2|17565.2|17555.1|17551.1|17569.2|17565.2|17553.6|17549.6|26
1648592700000|2022-03-29 22:25:00|17553.6|17549.6|17556.7|17552.7|17562.9|17558.9|17553.6|17549.6|16
1648593000000|2022-03-29 22:30:00|17555.1|17551.1|17547.3|17543.3|17555.1|17551.1|17542.6|17538.6|39
1648593300000|2022-03-29 22:35:00|17545.8|17541.8|17533.3|17529.3|17545.8|17541.8|17530.1|17526.1|17
1648593600000|2022-03-29 22:40:00|17534.8|17530.8|17528.6|17524.6|17536.4|17532.4|17527|17523|7
1648593900000|2022-03-29 22:45:00|17527|17523|17514.5|17510.5|17528.6|17524.6|17512.9|17508.9|43
1648594200000|2022-03-29 22:50:00|17516.1|17512.1|17506.7|17502.7|17519.2|17515.2|17505.1|17501.1|11
1648594500000|2022-03-29 22:55:00|17508.3|17504.3|17509.8|17505.8|17509.8|17505.8|17508.3|17504.3|5
1648594800000|2022-03-29 23:00:00|17511.4|17507.4|17512.9|17508.9|17525.4|17521.4|17509.8|17505.8|54
1648595100000|2022-03-29 23:05:00|17514.5|17510.5|17511.4|17507.4|17514.5|17510.5|17511.4|17507.4|2
1648595400000|2022-03-29 23:10:00|17512.9|17508.9|17517.6|17513.6|17519.2|17515.2|17512.9|17508.9|20
1648595700000|2022-03-29 23:15:00|17516.1|17512.1|17512.9|17508.9|17523.9|17519.9|17511.4|17507.4|10
1648596000000|2022-03-29 23:20:00|17509.8|17505.8|17514.5|17510.5|17516.1|17512.1|17509.8|17505.8|17
1648596300000|2022-03-29 23:25:00|17516.1|17512.1|17516.1|17512.1|17520.8|17516.8|17516.1|17512.1|19
1648596600000|2022-03-29 23:30:00|17514.5|17510.5|17514.5|17510.5|17522.3|17518.3|17506.7|17502.7|106
1648596900000|2022-03-29 23:35:00|17516.1|17512.1|17511.4|17507.4|17516.1|17512.1|17508.3|17504.3|69
1648597200000|2022-03-29 23:40:00|17509.8|17505.8|17511.4|17507.4|17512.9|17508.9|17508.3|17504.3|20
1648597500000|2022-03-29 23:45:00|17512.9|17508.9|17519.2|17515.2|17525.4|17521.4|17512.9|17508.9|67
1648597800000|2022-03-29 23:50:00|17517.6|17513.6|17520.8|17516.8|17520.8|17516.8|17516.1|17512.1|7
1648598100000|2022-03-29 23:55:00|17519.2|17515.2|17523.9|17519.9|17528.6|17524.6|17519.2|17515.2|29
1648598400000|2022-03-30 00:00:00|17525.4|17521.4|17553.6|17549.6|17553.6|17549.6|17525.4|17521.4|147
1648598700000|2022-03-30 00:05:00|17555.1|17551.1|17541.1|17537.1|17569.2|17565.2|17534.8|17530.8|149
1648599000000|2022-03-30 00:10:00|17539.5|17535.5|17548.9|17544.9|17553.6|17549.6|17539.5|17535.5|69
1648599300000|2022-03-30 00:15:00|17550.4|17546.4|17550.4|17546.4|17564.5|17560.5|17550.4|17546.4|196
1648599600000|2022-03-30 00:20:00|17553.6|17549.6|17550.4|17546.4|17562.9|17558.9|17541.1|17537.1|95
1648599900000|2022-03-30 00:25:00|17547.3|17543.3|17548.9|17544.9|17552|17548|17541.1|17537.1|66
1648600200000|2022-03-30 00:30:00|17550.4|17546.4|17537.9|17533.9|17550.4|17546.4|17537.9|17533.9|66
1648600500000|2022-03-30 00:35:00|17541.1|17537.1|17547.3|17543.3|17547.3|17543.3|17534.8|17530.8|56
1648600800000|2022-03-30 00:40:00|17548.9|17544.9|17542.6|17538.6|17553.6|17549.6|17542.6|17538.6|52
1648601100000|2022-03-30 00:45:00|17544.2|17540.2|17550.4|17546.4|17553.6|17549.6|17541.1|17537.1|47
1648601400000|2022-03-30 00:50:00|17552|17548|17559.8|17555.8|17561.4|17557.4|17548.9|17544.9|82
1648601700000|2022-03-30 00:55:00|17558.3|17554.3|17572.3|17568.3|17575.4|17571.4|17558.3|17554.3|117
1648602000000|2022-03-30 01:00:00|17573.9|17569.9|17584.8|17580.8|17597.3|17593.3|17572.3|17568.3|170
1648602300000|2022-03-30 01:05:00|17587.9|17583.9|17606.7|17602.7|17611.4|17607.4|17586.4|17582.4|122
1648602600000|2022-03-30 01:10:00|17608.3|17604.3|17608.3|17604.3|17614.5|17610.5|17600.4|17596.4|135
1648602900000|2022-03-30 01:15:00|17609.8|17605.8|17628.6|17624.6|17639.5|17635.5|17609.8|17605.8|195
1648603200000|2022-03-30 01:20:00|17630.1|17626.1|17622.3|17618.3|17631.7|17627.7|17614.5|17610.5|87
1648603500000|2022-03-30 01:25:00|17620.8|17616.8|17622.3|17618.3|17631.7|17627.7|17611.4|17607.4|73
1648603800000|2022-03-30 01:30:00|17620.8|17616.8|17633.3|17629.3|17634.8|17630.8|17619.2|17615.2|117
1648604100000|2022-03-30 01:35:00|17631.7|17627.7|17622.3|17618.3|17639.5|17635.5|17622.3|17618.3|34
1648604400000|2022-03-30 01:40:00|17619.2|17615.2|17600.4|17596.4|17622.3|17618.3|17597.3|17593.3|97
1648604700000|2022-03-30 01:45:00|17598.9|17594.9|17598.9|17594.9|17600.4|17596.4|17589.5|17585.5|88
1648605000000|2022-03-30 01:50:00|17600.4|17596.4|17591.1|17587.1|17600.4|17596.4|17589.5|17585.5|72
1648605300000|2022-03-30 01:55:00|17592.6|17588.6|17605.1|17601.1|17606.7|17602.7|17591.1|17587.1|29
1648605600000|2022-03-30 02:00:00|17606.7|17602.7|17623.9|17619.9|17625.4|17621.4|17605.1|17601.1|147
1648605900000|2022-03-30 02:05:00|17625.4|17621.4|17611.4|17607.4|17631.7|17627.7|17609.8|17605.8|38
1648606200000|2022-03-30 02:10:00|17612.9|17608.9|17625.4|17621.4|17631.7|17627.7|17612.9|17608.9|58
1648606500000|2022-03-30 02:15:00|17623.9|17619.9|17625.4|17621.4|17631.7|17627.7|17617.6|17613.6|74
1648606800000|2022-03-30 02:20:00|17627|17623|17623.9|17619.9|17634.8|17630.8|17616.1|17612.1|57
1648607100000|2022-03-30 02:25:00|17625.4|17621.4|17628.6|17624.6|17630.1|17626.1|17616.1|17612.1|28
1648607400000|2022-03-30 02:30:00|17630.1|17626.1|17628.6|17624.6|17636.4|17632.4|17625.4|17621.4|32
1648607700000|2022-03-30 02:35:00|17630.1|17626.1|17634.8|17630.8|17637.9|17633.9|17628.6|17624.6|48
1648608000000|2022-03-30 02:40:00|17636.4|17632.4|17636.4|17632.4|17641.1|17637.1|17631.7|17627.7|53
1648608300000|2022-03-30 02:45:00|17637.9|17633.9|17625.4|17621.4|17637.9|17633.9|17625.4|17621.4|73
1648608600000|2022-03-30 02:50:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|26
1648608900000|2022-03-30 02:55:00|17622.3|17618.3|17627|17623|17631.7|17627.7|17622.3|17618.3|53
1648609200000|2022-03-30 03:00:00|17625.4|17621.4|17628.6|17624.6|17631.7|17627.7|17625.4|17621.4|15
1648609500000|2022-03-30 03:05:00|17627|17623|17634.8|17630.8|17634.8|17630.8|17625.4|17621.4|36
1648609800000|2022-03-30 03:10:00|17636.4|17632.4|17636.4|17632.4|17641.1|17637.1|17634.8|17630.8|70
1648610100000|2022-03-30 03:15:00|17637.9|17633.9|17653.6|17649.6|17661.4|17657.4|17636.4|17632.4|293
1648610400000|2022-03-30 03:20:00|17655.1|17651.1|17653.6|17649.6|17662.9|17658.9|17653.6|17649.6|53
1648610700000|2022-03-30 03:25:00|17656.7|17652.7|17675.4|17671.4|17677|17673|17656.7|17652.7|169
1648611000000|2022-03-30 03:30:00|17678.6|17674.6|17672.3|17668.3|17678.6|17674.6|17672.3|17668.3|171
1648611300000|2022-03-30 03:35:00|17670.8|17666.8|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|75
1648611600000|2022-03-30 03:40:00|17667.6|17663.6|17672.3|17668.3|17678.6|17674.6|17667.6|17663.6|61
1648611900000|2022-03-30 03:45:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|91
1648612200000|2022-03-30 03:50:00|17669.2|17665.2|17670.8|17666.8|17673.9|17669.9|17669.2|17665.2|49
1648612500000|2022-03-30 03:55:00|17669.2|17665.2|17678.6|17674.6|17678.6|17674.6|17669.2|17665.2|34
1648612800000|2022-03-30 04:00:00|17677|17673|17691.1|17687.1|17694.2|17690.2|17677|17673|188
1648613100000|2022-03-30 04:05:00|17689.5|17685.5|17697.3|17693.3|17700.4|17696.4|17681.7|17677.7|172
1648613400000|2022-03-30 04:10:00|17695.8|17691.8|17686.4|17682.4|17697.3|17693.3|17683.3|17679.3|68
1648613700000|2022-03-30 04:15:00|17684.8|17680.8|17695.8|17691.8|17698.9|17694.9|17681.7|17677.7|87
1648614000000|2022-03-30 04:20:00|17697.3|17693.3|17695.8|17691.8|17700.4|17696.4|17691.1|17687.1|66
1648614300000|2022-03-30 04:25:00|17697.3|17693.3|17700.4|17696.4|17700.4|17696.4|17694.2|17690.2|88
1648614600000|2022-03-30 04:30:00|17698.9|17694.9|17695.8|17691.8|17705.1|17701.1|17694.2|17690.2|77
1648614900000|2022-03-30 04:35:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17691.1|17687.1|69
1648615200000|2022-03-30 04:40:00|17697.3|17693.3|17691.1|17687.1|17697.3|17693.3|17684.8|17680.8|28
1648615500000|2022-03-30 04:45:00|17689.5|17685.5|17703.6|17699.6|17706.7|17702.7|17684.8|17680.8|91
1648615800000|2022-03-30 04:50:00|17706.7|17702.7|17702|17698|17706.7|17702.7|17697.3|17693.3|36
1648616100000|2022-03-30 04:55:00|17703.6|17699.6|17689.5|17685.5|17709.8|17705.8|17689.5|17685.5|96
1648616400000|2022-03-30 05:00:00|17687.9|17683.9|17680.1|17676.1|17689.5|17685.5|17675.4|17671.4|77
1648616700000|2022-03-30 05:05:00|17678.6|17674.6|17661.4|17657.4|17681.7|17677.7|17659.8|17655.8|62
1648617000000|2022-03-30 05:10:00|17659.8|17655.8|17656.7|17652.7|17666.1|17662.1|17656.7|17652.7|25
1648617300000|2022-03-30 05:15:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|38
1648617600000|2022-03-30 05:20:00|17655.1|17651.1|17648.9|17644.9|17656.7|17652.7|17648.9|17644.9|28
1648617900000|2022-03-30 05:25:00|17647.3|17643.3|17656.7|17652.7|17659.8|17655.8|17647.3|17643.3|33
1648618200000|2022-03-30 05:30:00|17653.6|17649.6|17645.8|17641.8|17653.6|17649.6|17644.2|17640.2|48
1648618500000|2022-03-30 05:35:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17637.9|17633.9|50
1648618800000|2022-03-30 05:40:00|17642.6|17638.6|17644.2|17640.2|17647.3|17643.3|17637.9|17633.9|62
1648619100000|2022-03-30 05:45:00|17642.6|17638.6|17641.1|17637.1|17642.6|17638.6|17637.9|17633.9|22
1648619400000|2022-03-30 05:50:00|17642.6|17638.6|17627|17623|17642.6|17638.6|17627|17623|34
1648619700000|2022-03-30 05:55:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17625.4|17621.4|79
1648620000000|2022-03-30 06:00:00|17633.3|17629.3|17634.8|17630.8|17636.4|17632.4|17622.3|17618.3|271
1648620300000|2022-03-30 06:05:00|17633.3|17629.3|17644.2|17640.2|17645.8|17641.8|17625.4|17621.4|116
1648620600000|2022-03-30 06:10:00|17642.6|17638.6|17647.3|17643.3|17659.8|17655.8|17641.1|17637.1|129
1648620900000|2022-03-30 06:15:00|17645.8|17641.8|17644.2|17640.2|17650.4|17646.4|17639.5|17635.5|58
1648621200000|2022-03-30 06:20:00|17642.6|17638.6|17609.8|17605.8|17644.2|17640.2|17609.8|17605.8|86
1648621500000|2022-03-30 06:25:00|17611.4|17607.4|17612.9|17608.9|17616.1|17612.1|17606.7|17602.7|82
1648621800000|2022-03-30 06:30:00|17611.4|17607.4|17609.8|17605.8|17616.1|17612.1|17603.6|17599.6|175
1648622100000|2022-03-30 06:35:00|17608.3|17604.3|17592.6|17588.6|17609.8|17605.8|17591.1|17587.1|142
1648622400000|2022-03-30 06:40:00|17591.1|17587.1|17580.1|17576.1|17594.2|17590.2|17578.6|17574.6|107
1648622700000|2022-03-30 06:45:00|17581.7|17577.7|17583.3|17579.3|17587.9|17583.9|17575.4|17571.4|117
1648623000000|2022-03-30 06:50:00|17581.7|17577.7|17591.1|17587.1|17591.1|17587.1|17573.9|17569.9|103
1648623300000|2022-03-30 06:55:00|17589.5|17585.5|17577|17573|17594.2|17590.2|17575.4|17571.4|92
1648623600000|2022-03-30 07:00:00|17575.4|17571.4|17559.8|17555.8|17578.6|17574.6|17553.6|17549.6|259
1648623900000|2022-03-30 07:05:00|17558.3|17554.3|17547.3|17543.3|17586.4|17582.4|17545.8|17541.8|322
1648624200000|2022-03-30 07:10:00|17550.4|17546.4|17511.4|17507.4|17550.4|17546.4|17509.8|17505.8|351
1648624500000|2022-03-30 07:15:00|17512.9|17508.9|17547.3|17543.3|17547.3|17543.3|17509.8|17505.8|180
1648624800000|2022-03-30 07:20:00|17545.8|17541.8|17544.2|17540.2|17556.7|17552.7|17536.4|17532.4|132
1648625100000|2022-03-30 07:25:00|17542.6|17538.6|17559.8|17555.8|17578.6|17574.6|17542.6|17538.6|170
1648625400000|2022-03-30 07:30:00|17562.9|17558.9|17556.7|17552.7|17562.9|17558.9|17531.7|17527.7|374
1648625700000|2022-03-30 07:35:00|17555.1|17551.1|17553.6|17549.6|17556.7|17552.7|17542.6|17538.6|146
1648626000000|2022-03-30 07:40:00|17552|17548|17547.3|17543.3|17556.7|17552.7|17537.9|17533.9|192
1648626300000|2022-03-30 07:45:00|17545.8|17541.8|17528.6|17524.6|17547.3|17543.3|17516.1|17512.1|335
1648626600000|2022-03-30 07:50:00|17530.1|17526.1|17537.9|17533.9|17544.2|17540.2|17528.6|17524.6|220
1648626900000|2022-03-30 07:55:00|17534.8|17530.8|17534.8|17530.8|17544.2|17540.2|17533.3|17529.3|136
1648627200000|2022-03-30 08:00:00|17531.7|17527.7|17597.3|17593.3|17600.4|17596.4|17528.6|17524.6|332
1648627500000|2022-03-30 08:05:00|17598.9|17594.9|17597.3|17593.3|17609.8|17605.8|17591.1|17587.1|379
1648627800000|2022-03-30 08:10:00|17594.2|17590.2|17584.8|17580.8|17597.3|17593.3|17578.6|17574.6|312
1648628100000|2022-03-30 08:15:00|17586.4|17582.4|17577|17573|17587.9|17583.9|17572.3|17568.3|147
1648628400000|2022-03-30 08:20:00|17575.4|17571.4|17572.3|17568.3|17578.6|17574.6|17556.7|17552.7|157
1648628700000|2022-03-30 08:25:00|17573.9|17569.9|17594.2|17590.2|17594.2|17590.2|17573.9|17569.9|119
1648629000000|2022-03-30 08:30:00|17597.3|17593.3|17603.6|17599.6|17609.8|17605.8|17587.9|17583.9|421
1648629300000|2022-03-30 08:35:00|17605.1|17601.1|17594.2|17590.2|17609.8|17605.8|17584.8|17580.8|163
1648629600000|2022-03-30 08:40:00|17595.8|17591.8|17605.1|17601.1|17619.2|17615.2|17591.1|17587.1|188
1648629900000|2022-03-30 08:45:00|17606.7|17602.7|17587.9|17583.9|17606.7|17602.7|17587.9|17583.9|107
1648630200000|2022-03-30 08:50:00|17584.8|17580.8|17577|17573|17587.9|17583.9|17575.4|17571.4|130
1648630500000|2022-03-30 08:55:00|17578.6|17574.6|17534.8|17530.8|17578.6|17574.6|17534.8|17530.8|233
1648630800000|2022-03-30 09:00:00|17536.4|17532.4|17522.3|17518.3|17537.9|17533.9|17512.9|17508.9|308
1648631100000|2022-03-30 09:05:00|17523.9|17519.9|17522.3|17518.3|17528.6|17524.6|17516.1|17512.1|149
1648631400000|2022-03-30 09:10:00|17520.8|17516.8|17522.3|17518.3|17522.3|17518.3|17512.9|17508.9|143
1648631700000|2022-03-30 09:15:00|17525.4|17521.4|17491.1|17487.1|17525.4|17521.4|17487.9|17483.9|343
1648632000000|2022-03-30 09:20:00|17494.2|17490.2|17467.6|17463.6|17494.2|17490.2|17466.1|17462.1|385
1648632300000|2022-03-30 09:25:00|17469.2|17465.2|17462.9|17458.9|17475.4|17471.4|17456.7|17452.7|370
1648632600000|2022-03-30 09:30:00|17461.4|17457.4|17466.1|17462.1|17469.2|17465.2|17456.7|17452.7|169
1648632900000|2022-03-30 09:35:00|17462.9|17458.9|17478.6|17474.6|17478.6|17474.6|17462.9|17458.9|134
1648633200000|2022-03-30 09:40:00|17481.7|17477.7|17491.1|17487.1|17494.2|17490.2|17478.6|17474.6|265
1648633500000|2022-03-30 09:45:00|17489.5|17485.5|17491.1|17487.1|17497.3|17493.3|17487.9|17483.9|242
1648633800000|2022-03-30 09:50:00|17487.9|17483.9|17469.2|17465.2|17487.9|17483.9|17466.1|17462.1|259
1648634100000|2022-03-30 09:55:00|17466.1|17462.1|17475.4|17471.4|17475.4|17471.4|17458.3|17454.3|213
1648634400000|2022-03-30 10:00:00|17478.6|17474.6|17472.3|17468.3|17494.2|17490.2|17472.3|17468.3|283
1648634700000|2022-03-30 10:05:00|17469.2|17465.2|17442.6|17438.6|17469.2|17465.2|17434.8|17430.8|698
1648635000000|2022-03-30 10:10:00|17444.2|17440.2|17437.9|17433.9|17450.4|17446.4|17425.4|17421.4|206
1648635300000|2022-03-30 10:15:00|17434.8|17430.8|17447.3|17443.3|17453.6|17449.6|17434.8|17430.8|109
1648635600000|2022-03-30 10:20:00|17450.4|17446.4|17448.9|17444.9|17456.7|17452.7|17447.3|17443.3|97
1648635900000|2022-03-30 10:25:00|17447.3|17443.3|17445.8|17441.8|17450.4|17446.4|17444.2|17440.2|72
1648636200000|2022-03-30 10:30:00|17444.2|17440.2|17444.2|17440.2|17450.4|17446.4|17439.5|17435.5|75
1648636500000|2022-03-30 10:35:00|17445.8|17441.8|17459.8|17455.8|17461.4|17457.4|17445.8|17441.8|56
1648636800000|2022-03-30 10:40:00|17461.4|17457.4|17473.9|17469.9|17475.4|17471.4|17459.8|17455.8|346
1648637100000|2022-03-30 10:45:00|17475.4|17471.4|17472.3|17468.3|17487.9|17483.9|17472.3|17468.3|215
1648637400000|2022-03-30 10:50:00|17475.4|17471.4|17475.4|17471.4|17481.7|17477.7|17472.3|17468.3|149
1648637700000|2022-03-30 10:55:00|17478.6|17474.6|17444.2|17440.2|17484.8|17480.8|17441.1|17437.1|257
1648638000000|2022-03-30 11:00:00|17447.3|17443.3|17452|17448|17456.7|17452.7|17437.9|17433.9|189
1648638300000|2022-03-30 11:05:00|17450.4|17446.4|17453.6|17449.6|17456.7|17452.7|17448.9|17444.9|213
1648638600000|2022-03-30 11:10:00|17450.4|17446.4|17428.6|17424.6|17453.6|17449.6|17428.6|17424.6|191
1648638900000|2022-03-30 11:15:00|17431.7|17427.7|17472.3|17468.3|17472.3|17468.3|17431.7|17427.7|219
1648639200000|2022-03-30 11:20:00|17475.4|17471.4|17481.7|17477.7|17486.4|17482.4|17475.4|17471.4|167
1648639500000|2022-03-30 11:25:00|17478.6|17474.6|17472.3|17468.3|17481.7|17477.7|17462.9|17458.9|166
1648639800000|2022-03-30 11:30:00|17475.4|17471.4|17466.1|17462.1|17475.4|17471.4|17453.6|17449.6|113
1648640100000|2022-03-30 11:35:00|17467.6|17463.6|17495.8|17491.8|17497.3|17493.3|17462.9|17458.9|197
1648640400000|2022-03-30 11:40:00|17497.3|17493.3|17503.6|17499.6|17506.7|17502.7|17487.9|17483.9|294
1648640700000|2022-03-30 11:45:00|17500.4|17496.4|17506.7|17502.7|17506.7|17502.7|17494.2|17490.2|179
1648641000000|2022-03-30 11:50:00|17509.8|17505.8|17505.1|17501.1|17512.9|17508.9|17500.4|17496.4|117
1648641300000|2022-03-30 11:55:00|17506.7|17502.7|17500.4|17496.4|17509.8|17505.8|17494.2|17490.2|139
1648641600000|2022-03-30 12:00:00|17502|17498|17462.9|17458.9|17503.6|17499.6|17453.6|17449.6|395
1648641900000|2022-03-30 12:05:00|17466.1|17462.1|17500.4|17496.4|17506.7|17502.7|17462.9|17458.9|445
1648642200000|2022-03-30 12:10:00|17497.3|17493.3|17516.1|17512.1|17534.8|17530.8|17494.2|17490.2|578
1648642500000|2022-03-30 12:15:00|17517.6|17513.6|17516.1|17512.1|17531.7|17527.7|17509.8|17505.8|607
1648642800000|2022-03-30 12:20:00|17512.9|17508.9|17497.3|17493.3|17512.9|17508.9|17484.8|17480.8|602
1648643100000|2022-03-30 12:25:00|17494.2|17490.2|17502|17498|17506.7|17502.7|17487.9|17483.9|443
1648643400000|2022-03-30 12:30:00|17500.4|17496.4|17500.4|17496.4|17503.6|17499.6|17484.8|17480.8|332
1648643700000|2022-03-30 12:35:00|17503.6|17499.6|17509.8|17505.8|17509.8|17505.8|17480.1|17476.1|388
1648644000000|2022-03-30 12:40:00|17511.4|17507.4|17487.9|17483.9|17528.6|17524.6|17486.4|17482.4|471
1648644300000|2022-03-30 12:45:00|17486.4|17482.4|17500.4|17496.4|17506.7|17502.7|17483.3|17479.3|304
1648644600000|2022-03-30 12:50:00|17497.3|17493.3|17473.9|17469.9|17497.3|17493.3|17466.1|17462.1|457
1648644900000|2022-03-30 12:55:00|17475.4|17471.4|17509.8|17505.8|17509.8|17505.8|17467.6|17463.6|440
1648645200000|2022-03-30 13:00:00|17508.3|17504.3|17522.3|17518.3|17522.3|17518.3|17502|17498|499
1648645500000|2022-03-30 13:05:00|17520.8|17516.8|17506.7|17502.7|17522.3|17518.3|17498.9|17494.9|445
1648645800000|2022-03-30 13:10:00|17503.6|17499.6|17495.8|17491.8|17506.7|17502.7|17494.2|17490.2|323
1648646100000|2022-03-30 13:15:00|17497.3|17493.3|17436.4|17432.4|17497.3|17493.3|17434.8|17430.8|682
1648646400000|2022-03-30 13:20:00|17437.9|17433.9|17419.2|17415.2|17437.9|17433.9|17412.9|17408.9|766
1648646700000|2022-03-30 13:25:00|17416.1|17412.1|17428.6|17424.6|17428.6|17424.6|17412.9|17408.9|1154
1648647000000|2022-03-30 13:30:00|17425.4|17421.4|17441.1|17437.1|17442.6|17438.6|17412.9|17408.9|975
1648647300000|2022-03-30 13:35:00|17442.6|17438.6|17466.1|17462.1|17466.1|17462.1|17434.8|17430.8|1071
1648647600000|2022-03-30 13:40:00|17462.9|17458.9|17487.9|17483.9|17500.4|17496.4|17462.9|17458.9|1089
1648647900000|2022-03-30 13:45:00|17491.1|17487.1|17497.3|17493.3|17503.6|17499.6|17478.6|17474.6|826
1648648200000|2022-03-30 13:50:00|17498.9|17494.9|17478.6|17474.6|17503.6|17499.6|17478.6|17474.6|857
1648648500000|2022-03-30 13:55:00|17475.4|17471.4|17441.1|17437.1|17481.7|17477.7|17431.7|17427.7|1233
1648648800000|2022-03-30 14:00:00|17442.6|17438.6|17477|17473|17478.6|17474.6|17437.9|17433.9|705
1648649100000|2022-03-30 14:05:00|17475.4|17471.4|17494.2|17490.2|17494.2|17490.2|17459.8|17455.8|839
1648649400000|2022-03-30 14:10:00|17492.6|17488.6|17484.8|17480.8|17503.6|17499.6|17477|17473|929
1648649700000|2022-03-30 14:15:00|17481.7|17477.7|17528.6|17524.6|17550.4|17546.4|17475.4|17471.4|1025
1648650000000|2022-03-30 14:20:00|17525.4|17521.4|17544.2|17540.2|17544.2|17540.2|17505.1|17501.1|515
1648650300000|2022-03-30 14:25:00|17545.8|17541.8|17553.6|17549.6|17561.4|17557.4|17530.1|17526.1|1029
1648650600000|2022-03-30 14:30:00|17552|17548|17581.7|17577.7|17581.7|17577.7|17533.3|17529.3|1005
1648650900000|2022-03-30 14:35:00|17580.1|17576.1|17581.7|17577.7|17591.1|17587.1|17567.6|17563.6|806
1648651200000|2022-03-30 14:40:00|17584.8|17580.8|17556.7|17552.7|17587.9|17583.9|17550.4|17546.4|663
1648651500000|2022-03-30 14:45:00|17559.8|17555.8|17575.4|17571.4|17591.1|17587.1|17559.8|17555.8|771
1648651800000|2022-03-30 14:50:00|17573.9|17569.9|17556.7|17552.7|17578.6|17574.6|17547.3|17543.3|475
1648652100000|2022-03-30 14:55:00|17558.3|17554.3|17555.1|17551.1|17562.9|17558.9|17534.8|17530.8|714
1648652400000|2022-03-30 15:00:00|17553.6|17549.6|17584.8|17580.8|17587.9|17583.9|17553.6|17549.6|954
1648652700000|2022-03-30 15:05:00|17587.9|17583.9|17637.9|17633.9|17644.2|17640.2|17587.9|17583.9|1312
1648653000000|2022-03-30 15:10:00|17631.7|17627.7|17622.3|17618.3|17650.4|17646.4|17619.2|17615.2|876
1648653300000|2022-03-30 15:15:00|17619.2|17615.2|17628.6|17624.6|17631.7|17627.7|17609.8|17605.8|614
1648653600000|2022-03-30 15:20:00|17627|17623|17625.4|17621.4|17631.7|17627.7|17616.1|17612.1|891
1648653900000|2022-03-30 15:25:00|17622.3|17618.3|17650.4|17646.4|17650.4|17646.4|17616.1|17612.1|897
1648654200000|2022-03-30 15:30:00|17647.3|17643.3|17650.4|17646.4|17653.6|17649.6|17628.6|17624.6|686
1648654500000|2022-03-30 15:35:00|17647.3|17643.3|17659.8|17655.8|17661.4|17657.4|17644.2|17640.2|644
1648654800000|2022-03-30 15:40:00|17661.4|17657.4|17666.1|17662.1|17669.2|17665.2|17647.3|17643.3|902
1648655100000|2022-03-30 15:45:00|17669.2|17665.2|17661.4|17657.4|17672.3|17668.3|17653.6|17649.6|398
1648655400000|2022-03-30 15:50:00|17662.9|17658.9|17662.9|17658.9|17675.4|17671.4|17659.8|17655.8|408
1648655700000|2022-03-30 15:55:00|17666.1|17662.1|17656.7|17652.7|17666.1|17662.1|17653.6|17649.6|393
1648656000000|2022-03-30 16:00:00|17658.3|17654.3|17670.8|17666.8|17670.8|17666.8|17653.6|17649.6|561
1648656300000|2022-03-30 16:05:00|17669.2|17665.2|17664.5|17660.5|17669.2|17665.2|17653.6|17649.6|377
1648656600000|2022-03-30 16:10:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17653.6|17649.6|382
1648656900000|2022-03-30 16:15:00|17666.1|17662.1|17656.7|17652.7|17672.3|17668.3|17653.6|17649.6|509
1648657200000|2022-03-30 16:20:00|17653.6|17649.6|17650.4|17646.4|17658.3|17654.3|17641.1|17637.1|882
1648657500000|2022-03-30 16:25:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17641.1|17637.1|630
1648657800000|2022-03-30 16:30:00|17648.9|17644.9|17656.7|17652.7|17662.9|17658.9|17647.3|17643.3|303
1648658100000|2022-03-30 16:35:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17644.2|17640.2|314
1648658400000|2022-03-30 16:40:00|17652|17648|17641.1|17637.1|17659.8|17655.8|17637.9|17633.9|414
1648658700000|2022-03-30 16:45:00|17642.6|17638.6|17631.7|17627.7|17644.2|17640.2|17631.7|17627.7|274
1648659000000|2022-03-30 16:50:00|17633.3|17629.3|17647.3|17643.3|17647.3|17643.3|17633.3|17629.3|312
1648659300000|2022-03-30 16:55:00|17644.2|17640.2|17634.8|17630.8|17647.3|17643.3|17634.8|17630.8|380
1648659600000|2022-03-30 17:00:00|17631.7|17627.7|17672.3|17668.3|17680.1|17676.1|17631.7|17627.7|782
1648659900000|2022-03-30 17:05:00|17670.8|17666.8|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|112
1648660200000|2022-03-30 17:10:00|17661.4|17657.4|17637.9|17633.9|17662.9|17658.9|17631.7|17627.7|580
1648660500000|2022-03-30 17:15:00|17636.4|17632.4|17634.8|17630.8|17641.1|17637.1|17622.3|17618.3|316
1648660800000|2022-03-30 17:20:00|17636.4|17632.4|17628.6|17624.6|17641.1|17637.1|17627|17623|245
1648661100000|2022-03-30 17:25:00|17630.1|17626.1|17634.8|17630.8|17650.4|17646.4|17628.6|17624.6|386
1648661400000|2022-03-30 17:30:00|17637.9|17633.9|17631.7|17627.7|17647.3|17643.3|17631.7|17627.7|385
1648661700000|2022-03-30 17:35:00|17633.3|17629.3|17631.7|17627.7|17641.1|17637.1|17625.4|17621.4|256
1648662000000|2022-03-30 17:40:00|17628.6|17624.6|17597.3|17593.3|17628.6|17624.6|17597.3|17593.3|687
1648662300000|2022-03-30 17:45:00|17594.2|17590.2|17597.3|17593.3|17606.7|17602.7|17591.1|17587.1|388
1648662600000|2022-03-30 17:50:00|17595.8|17591.8|17575.4|17571.4|17597.3|17593.3|17569.2|17565.2|618
1648662900000|2022-03-30 17:55:00|17577|17573|17597.3|17593.3|17597.3|17593.3|17569.2|17565.2|367
1648663200000|2022-03-30 18:00:00|17595.8|17591.8|17616.1|17612.1|17616.1|17612.1|17587.9|17583.9|445
1648663500000|2022-03-30 18:05:00|17612.9|17608.9|17603.6|17599.6|17612.9|17608.9|17594.2|17590.2|314
1648663800000|2022-03-30 18:10:00|17606.7|17602.7|17611.4|17607.4|17620.8|17616.8|17606.7|17602.7|482
1648664100000|2022-03-30 18:15:00|17609.8|17605.8|17616.1|17612.1|17616.1|17612.1|17600.4|17596.4|153
1648664400000|2022-03-30 18:20:00|17619.2|17615.2|17616.1|17612.1|17619.2|17615.2|17603.6|17599.6|188
1648664700000|2022-03-30 18:25:00|17612.9|17608.9|17612.9|17608.9|17619.2|17615.2|17606.7|17602.7|462
1648665000000|2022-03-30 18:30:00|17609.8|17605.8|17616.1|17612.1|17622.3|17618.3|17603.6|17599.6|457
1648665300000|2022-03-30 18:35:00|17617.6|17613.6|17609.8|17605.8|17617.6|17613.6|17606.7|17602.7|296
1648665600000|2022-03-30 18:40:00|17606.7|17602.7|17619.2|17615.2|17619.2|17615.2|17586.4|17582.4|628
1648665900000|2022-03-30 18:45:00|17617.6|17613.6|17616.1|17612.1|17622.3|17618.3|17609.8|17605.8|469
1648666200000|2022-03-30 18:50:00|17612.9|17608.9|17600.4|17596.4|17612.9|17608.9|17597.3|17593.3|415
1648666500000|2022-03-30 18:55:00|17603.6|17599.6|17612.9|17608.9|17614.5|17610.5|17597.3|17593.3|918
1648666800000|2022-03-30 19:00:00|17616.1|17612.1|17606.7|17602.7|17619.2|17615.2|17603.6|17599.6|392
1648667100000|2022-03-30 19:05:00|17603.6|17599.6|17597.3|17593.3|17606.7|17602.7|17589.5|17585.5|489
1648667400000|2022-03-30 19:10:00|17606.7|17602.7|17616.1|17612.1|17619.2|17615.2|17603.6|17599.6|550
1648667700000|2022-03-30 19:15:00|17617.6|17613.6|17625.4|17621.4|17631.7|17627.7|17616.1|17612.1|358
1648668000000|2022-03-30 19:20:00|17628.6|17624.6|17633.3|17629.3|17634.8|17630.8|17625.4|17621.4|401
1648668300000|2022-03-30 19:25:00|17634.8|17630.8|17622.3|17618.3|17634.8|17630.8|17619.2|17615.2|344
1648668600000|2022-03-30 19:30:00|17623.9|17619.9|17622.3|17618.3|17628.6|17624.6|17622.3|17618.3|277
1648668900000|2022-03-30 19:35:00|17623.9|17619.9|17622.3|17618.3|17637.9|17633.9|17622.3|17618.3|312
1648669200000|2022-03-30 19:40:00|17620.8|17616.8|17637.9|17633.9|17639.5|17635.5|17620.8|17616.8|343
1648669500000|2022-03-30 19:45:00|17639.5|17635.5|17641.1|17637.1|17653.6|17649.6|17637.9|17633.9|908
1648669800000|2022-03-30 19:50:00|17644.2|17640.2|17650.4|17646.4|17650.4|17646.4|17634.8|17630.8|583
1648670100000|2022-03-30 19:55:00|17652|17648|17634.8|17630.8|17667.6|17663.6|17628.6|17624.6|2639
1648670400000|2022-03-30 20:00:00|17637.9|17633.9|17672.3|17668.3|17675.4|17671.4|17628.6|17624.6|1643
1648670700000|2022-03-30 20:05:00|17669.2|17665.2|17656.7|17652.7|17675.4|17671.4|17653.6|17649.6|501
1648671000000|2022-03-30 20:10:00|17655.1|17651.1|17647.3|17643.3|17656.7|17652.7|17644.2|17640.2|329
1648671300000|2022-03-30 20:15:00|17650.4|17646.4|17650.4|17646.4|17659.8|17655.8|17642.6|17638.6|591
1648671600000|2022-03-30 20:20:00|17653.6|17649.6|17650.4|17646.4|17662.9|17658.9|17650.4|17646.4|338
1648671900000|2022-03-30 20:25:00|17653.6|17649.6|17637.9|17633.9|17659.8|17655.8|17637.9|17633.9|358
1648672200000|2022-03-30 20:30:00|17634.8|17630.8|17630.1|17626.1|17634.8|17630.8|17625.4|17621.4|185
1648672500000|2022-03-30 20:35:00|17631.7|17627.7|17612.9|17608.9|17631.7|17627.7|17612.9|17608.9|358
1648672800000|2022-03-30 20:40:00|17614.5|17610.5|17609.8|17605.8|17625.4|17621.4|17603.6|17599.6|579
1648673100000|2022-03-30 20:45:00|17611.4|17607.4|17612.9|17608.9|17616.1|17612.1|17606.7|17602.7|593
1648673400000|2022-03-30 20:50:00|17609.8|17605.8|17616.1|17612.1|17625.4|17621.4|17609.8|17605.8|325
1648673700000|2022-03-30 20:55:00|17619.2|17615.2|17616.1|17612.1|17622.3|17618.3|17612.9|17608.9|125
1648677600000|2022-03-30 22:00:00|17625.4|17621.4|17633.3|17629.3|17637.9|17633.9|17623.9|17619.9|30
1648677900000|2022-03-30 22:05:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|0
1648678200000|2022-03-30 22:10:00|17633.3|17629.3|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|10
1648678500000|2022-03-30 22:15:00|17631.7|17627.7|17630.1|17626.1|17633.3|17629.3|17625.4|17621.4|23
1648678800000|2022-03-30 22:20:00|17627|17623|17630.1|17626.1|17630.1|17626.1|17625.4|17621.4|8
1648679100000|2022-03-30 22:25:00|17631.7|17627.7|17633.3|17629.3|17636.4|17632.4|17631.7|17627.7|2
1648679400000|2022-03-30 22:30:00|17634.8|17630.8|17631.7|17627.7|17636.4|17632.4|17631.7|17627.7|13
1648679700000|2022-03-30 22:35:00|17628.6|17624.6|17623.9|17619.9|17630.1|17626.1|17622.3|17618.3|50
1648680000000|2022-03-30 22:40:00|17625.4|17621.4|17625.4|17621.4|17627|17623|17623.9|17619.9|30
1648680300000|2022-03-30 22:45:00|17622.3|17618.3|17625.4|17621.4|17625.4|17621.4|17619.2|17615.2|52
1648680600000|2022-03-30 22:50:00|17623.9|17619.9|17628.6|17624.6|17630.1|17626.1|17623.9|17619.9|2
1648680900000|2022-03-30 22:55:00|17627|17623|17623.9|17619.9|17627|17623|17622.3|17618.3|10
1648681200000|2022-03-30 23:00:00|17622.3|17618.3|17623.9|17619.9|17623.9|17619.9|17622.3|17618.3|5
1648681500000|2022-03-30 23:05:00|17625.4|17621.4|17617.6|17613.6|17628.6|17624.6|17617.6|17613.6|47
1648681800000|2022-03-30 23:10:00|17619.2|17615.2|17622.3|17618.3|17623.9|17619.9|17619.2|17615.2|11
1648682100000|2022-03-30 23:15:00|17625.4|17621.4|17625.4|17621.4|17631.7|17627.7|17625.4|17621.4|43
1648682400000|2022-03-30 23:20:00|17628.6|17624.6|17630.1|17626.1|17631.7|17627.7|17625.4|17621.4|21
1648682700000|2022-03-30 23:25:00|17628.6|17624.6|17616.1|17612.1|17628.6|17624.6|17616.1|17612.1|15
1648683000000|2022-03-30 23:30:00|17617.6|17613.6|17620.8|17616.8|17620.8|17616.8|17616.1|17612.1|9
1648683300000|2022-03-30 23:35:00|17622.3|17618.3|17630.1|17626.1|17630.1|17626.1|17620.8|17616.8|42
1648683600000|2022-03-30 23:40:00|17631.7|17627.7|17630.1|17626.1|17637.9|17633.9|17628.6|17624.6|52
1648683900000|2022-03-30 23:45:00|17631.7|17627.7|17636.4|17632.4|17637.9|17633.9|17631.7|17627.7|23
1648684200000|2022-03-30 23:50:00|17634.8|17630.8|17631.7|17627.7|17636.4|17632.4|17628.6|17624.6|17
1648684500000|2022-03-30 23:55:00|17633.3|17629.3|17633.3|17629.3|17634.8|17630.8|17631.7|17627.7|16
1648684800000|2022-03-31 00:00:00|17631.7|17627.7|17631.7|17627.7|17637.9|17633.9|17619.2|17615.2|60
1648685100000|2022-03-31 00:05:00|17630.1|17626.1|17616.1|17612.1|17631.7|17627.7|17609.8|17605.8|69
1648685400000|2022-03-31 00:10:00|17614.5|17610.5|17594.2|17590.2|17625.4|17621.4|17580.1|17576.1|116
1648685700000|2022-03-31 00:15:00|17595.8|17591.8|17598.9|17594.9|17602|17598|17578.6|17574.6|125
1648686000000|2022-03-31 00:20:00|17600.4|17596.4|17614.5|17610.5|17616.1|17612.1|17594.2|17590.2|170
1648686300000|2022-03-31 00:25:00|17616.1|17612.1|17630.1|17626.1|17634.8|17630.8|17609.8|17605.8|139
1648686600000|2022-03-31 00:30:00|17631.7|17627.7|17645.8|17641.8|17653.6|17649.6|17628.6|17624.6|278
1648686900000|2022-03-31 00:35:00|17644.2|17640.2|17672.3|17668.3|17672.3|17668.3|17644.2|17640.2|118
1648687200000|2022-03-31 00:40:00|17669.2|17665.2|17650.4|17646.4|17670.8|17666.8|17636.4|17632.4|202
1648687500000|2022-03-31 00:45:00|17652|17648|17658.3|17654.3|17659.8|17655.8|17648.9|17644.9|87
1648687800000|2022-03-31 00:50:00|17659.8|17655.8|17631.7|17627.7|17659.8|17655.8|17631.7|17627.7|67
1648688100000|2022-03-31 00:55:00|17628.6|17624.6|17642.6|17638.6|17644.2|17640.2|17628.6|17624.6|53
1648688400000|2022-03-31 01:00:00|17644.2|17640.2|17622.3|17618.3|17645.8|17641.8|17620.8|17616.8|41
1648688700000|2022-03-31 01:05:00|17625.4|17621.4|17639.5|17635.5|17642.6|17638.6|17625.4|17621.4|47
1648689000000|2022-03-31 01:10:00|17637.9|17633.9|17639.5|17635.5|17648.9|17644.9|17634.8|17630.8|15
1648689300000|2022-03-31 01:15:00|17641.1|17637.1|17630.1|17626.1|17644.2|17640.2|17630.1|17626.1|23
1648689600000|2022-03-31 01:20:00|17628.6|17624.6|17630.1|17626.1|17631.7|17627.7|17625.4|17621.4|41
1648689900000|2022-03-31 01:25:00|17628.6|17624.6|17628.6|17624.6|17633.3|17629.3|17623.9|17619.9|28
1648690200000|2022-03-31 01:30:00|17630.1|17626.1|17627|17623|17631.7|17627.7|17625.4|17621.4|16
1648690500000|2022-03-31 01:35:00|17628.6|17624.6|17636.4|17632.4|17637.9|17633.9|17627|17623|26
1648690800000|2022-03-31 01:40:00|17637.9|17633.9|17644.2|17640.2|17644.2|17640.2|17634.8|17630.8|13
1648691100000|2022-03-31 01:45:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17645.8|17641.8|35
1648691400000|2022-03-31 01:50:00|17648.9|17644.9|17655.1|17651.1|17656.7|17652.7|17647.3|17643.3|38
1648691700000|2022-03-31 01:55:00|17653.6|17649.6|17652|17648|17661.4|17657.4|17652|17648|75
1648692000000|2022-03-31 02:00:00|17653.6|17649.6|17655.1|17651.1|17659.8|17655.8|17652|17648|39
1648692300000|2022-03-31 02:05:00|17653.6|17649.6|17652|17648|17656.7|17652.7|17650.4|17646.4|37
1648692600000|2022-03-31 02:10:00|17650.4|17646.4|17655.1|17651.1|17656.7|17652.7|17650.4|17646.4|22
1648692900000|2022-03-31 02:15:00|17653.6|17649.6|17650.4|17646.4|17658.3|17654.3|17650.4|17646.4|21
1648693200000|2022-03-31 02:20:00|17652|17648|17645.8|17641.8|17652|17648|17644.2|17640.2|29
1648693500000|2022-03-31 02:25:00|17644.2|17640.2|17639.5|17635.5|17644.2|17640.2|17636.4|17632.4|21
1648693800000|2022-03-31 02:30:00|17641.1|17637.1|17652|17648|17653.6|17649.6|17641.1|17637.1|14
1648694100000|2022-03-31 02:35:00|17653.6|17649.6|17652|17648|17655.1|17651.1|17648.9|17644.9|16
1648694400000|2022-03-31 02:40:00|17653.6|17649.6|17658.3|17654.3|17662.9|17658.9|17650.4|17646.4|32
1648694700000|2022-03-31 02:45:00|17659.8|17655.8|17658.3|17654.3|17667.6|17663.6|17658.3|17654.3|45
1648695000000|2022-03-31 02:50:00|17659.8|17655.8|17658.3|17654.3|17661.4|17657.4|17653.6|17649.6|26
1648695300000|2022-03-31 02:55:00|17659.8|17655.8|17661.4|17657.4|17661.4|17657.4|17656.7|17652.7|11
1648695600000|2022-03-31 03:00:00|17659.8|17655.8|17645.8|17641.8|17659.8|17655.8|17645.8|17641.8|25
1648695900000|2022-03-31 03:05:00|17647.3|17643.3|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|21
1648696200000|2022-03-31 03:10:00|17652|17648|17658.3|17654.3|17661.4|17657.4|17652|17648|49
1648696500000|2022-03-31 03:15:00|17659.8|17655.8|17662.9|17658.9|17666.1|17662.1|17658.3|17654.3|13
1648696800000|2022-03-31 03:20:00|17664.5|17660.5|17670.8|17666.8|17672.3|17668.3|17664.5|17660.5|42
1648697100000|2022-03-31 03:25:00|17669.2|17665.2|17667.6|17663.6|17672.3|17668.3|17667.6|17663.6|17
1648697400000|2022-03-31 03:30:00|17669.2|17665.2|17678.6|17674.6|17678.6|17674.6|17667.6|17663.6|25
1648697700000|2022-03-31 03:35:00|17677|17673|17677|17673|17678.6|17674.6|17673.9|17669.9|35
1648698000000|2022-03-31 03:40:00|17675.4|17671.4|17678.6|17674.6|17680.1|17676.1|17672.3|17668.3|30
1648698300000|2022-03-31 03:45:00|17677|17673|17678.6|17674.6|17678.6|17674.6|17677|17673|15
1648698600000|2022-03-31 03:50:00|17680.1|17676.1|17669.2|17665.2|17681.7|17677.7|17666.1|17662.1|66
1648698900000|2022-03-31 03:55:00|17670.8|17666.8|17669.2|17665.2|17670.8|17666.8|17659.8|17655.8|32
1648699200000|2022-03-31 04:00:00|17667.6|17663.6|17658.3|17654.3|17670.8|17666.8|17652|17648|20
1648699500000|2022-03-31 04:05:00|17656.7|17652.7|17653.6|17649.6|17658.3|17654.3|17652|17648|3
1648699800000|2022-03-31 04:10:00|17652|17648|17645.8|17641.8|17655.1|17651.1|17644.2|17640.2|22
1648700100000|2022-03-31 04:15:00|17647.3|17643.3|17648.9|17644.9|17650.4|17646.4|17642.6|17638.6|11
1648700400000|2022-03-31 04:20:00|17647.3|17643.3|17645.8|17641.8|17652|17648|17644.2|17640.2|28
1648700700000|2022-03-31 04:25:00|17644.2|17640.2|17630.1|17626.1|17644.2|17640.2|17630.1|17626.1|17
1648701000000|2022-03-31 04:30:00|17631.7|17627.7|17642.6|17638.6|17642.6|17638.6|17630.1|17626.1|14
1648701300000|2022-03-31 04:35:00|17641.1|17637.1|17641.1|17637.1|17647.3|17643.3|17637.9|17633.9|36
1648701600000|2022-03-31 04:40:00|17639.5|17635.5|17636.4|17632.4|17644.2|17640.2|17634.8|17630.8|6
1648701900000|2022-03-31 04:45:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17625.4|17621.4|28
1648702200000|2022-03-31 04:50:00|17636.4|17632.4|17636.4|17632.4|17641.1|17637.1|17633.3|17629.3|21
1648702500000|2022-03-31 04:55:00|17637.9|17633.9|17636.4|17632.4|17642.6|17638.6|17634.8|17630.8|23
1648702800000|2022-03-31 05:00:00|17634.8|17630.8|17622.3|17618.3|17637.9|17633.9|17620.8|17616.8|14
1648703100000|2022-03-31 05:05:00|17623.9|17619.9|17630.1|17626.1|17631.7|17627.7|17622.3|17618.3|21
1648703400000|2022-03-31 05:10:00|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|17620.8|17616.8|34
1648703700000|2022-03-31 05:15:00|17630.1|17626.1|17634.8|17630.8|17639.5|17635.5|17630.1|17626.1|35
1648704000000|2022-03-31 05:20:00|17637.9|17633.9|17622.3|17618.3|17637.9|17633.9|17622.3|17618.3|43
1648704300000|2022-03-31 05:25:00|17620.8|17616.8|17591.1|17587.1|17622.3|17618.3|17591.1|17587.1|94
1648704600000|2022-03-31 05:30:00|17592.6|17588.6|17609.8|17605.8|17611.4|17607.4|17592.6|17588.6|100
1648704900000|2022-03-31 05:35:00|17608.3|17604.3|17611.4|17607.4|17612.9|17608.9|17605.1|17601.1|26
1648705200000|2022-03-31 05:40:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17608.3|17604.3|7
1648705500000|2022-03-31 05:45:00|17614.5|17610.5|17625.4|17621.4|17625.4|17621.4|17614.5|17610.5|124
1648705800000|2022-03-31 05:50:00|17623.9|17619.9|17620.8|17616.8|17625.4|17621.4|17617.6|17613.6|47
1648706100000|2022-03-31 05:55:00|17622.3|17618.3|17619.2|17615.2|17623.9|17619.9|17616.1|17612.1|23
1648706400000|2022-03-31 06:00:00|17622.3|17618.3|17623.9|17619.9|17631.7|17627.7|17609.8|17605.8|192
1648706700000|2022-03-31 06:05:00|17625.4|17621.4|17617.6|17613.6|17628.6|17624.6|17616.1|17612.1|94
1648707000000|2022-03-31 06:10:00|17619.2|17615.2|17619.2|17615.2|17623.9|17619.9|17609.8|17605.8|33
1648707300000|2022-03-31 06:15:00|17620.8|17616.8|17620.8|17616.8|17631.7|17627.7|17619.2|17615.2|71
1648707600000|2022-03-31 06:20:00|17619.2|17615.2|17625.4|17621.4|17631.7|17627.7|17617.6|17613.6|73
1648707900000|2022-03-31 06:25:00|17627|17623|17631.7|17627.7|17637.9|17633.9|17625.4|17621.4|89
1648708200000|2022-03-31 06:30:00|17630.1|17626.1|17631.7|17627.7|17637.9|17633.9|17622.3|17618.3|174
1648708500000|2022-03-31 06:35:00|17634.8|17630.8|17644.2|17640.2|17645.8|17641.8|17628.6|17624.6|206
1648708800000|2022-03-31 06:40:00|17645.8|17641.8|17637.9|17633.9|17647.3|17643.3|17637.9|17633.9|243
1648709100000|2022-03-31 06:45:00|17634.8|17630.8|17644.2|17640.2|17647.3|17643.3|17628.6|17624.6|85
1648709400000|2022-03-31 06:50:00|17645.8|17641.8|17644.2|17640.2|17650.4|17646.4|17641.1|17637.1|277
1648709700000|2022-03-31 06:55:00|17645.8|17641.8|17634.8|17630.8|17645.8|17641.8|17628.6|17624.6|114
1648710000000|2022-03-31 07:00:00|17631.7|17627.7|17631.7|17627.7|17637.9|17633.9|17628.6|17624.6|195
1648710300000|2022-03-31 07:05:00|17633.3|17629.3|17637.9|17633.9|17637.9|17633.9|17625.4|17621.4|238
1648710600000|2022-03-31 07:10:00|17636.4|17632.4|17634.8|17630.8|17637.9|17633.9|17622.3|17618.3|261
1648710900000|2022-03-31 07:15:00|17636.4|17632.4|17653.6|17649.6|17653.6|17649.6|17634.8|17630.8|409
1648711200000|2022-03-31 07:20:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17636.4|17632.4|314
1648711500000|2022-03-31 07:25:00|17647.3|17643.3|17656.7|17652.7|17662.9|17658.9|17647.3|17643.3|400
1648711800000|2022-03-31 07:30:00|17659.8|17655.8|17653.6|17649.6|17662.9|17658.9|17650.4|17646.4|278
1648712100000|2022-03-31 07:35:00|17652|17648|17652|17648|17662.9|17658.9|17647.3|17643.3|191
1648712400000|2022-03-31 07:40:00|17650.4|17646.4|17650.4|17646.4|17661.4|17657.4|17650.4|17646.4|127
1648712700000|2022-03-31 07:45:00|17648.9|17644.9|17647.3|17643.3|17656.7|17652.7|17647.3|17643.3|129
1648713000000|2022-03-31 07:50:00|17648.9|17644.9|17650.4|17646.4|17653.6|17649.6|17644.2|17640.2|125
1648713300000|2022-03-31 07:55:00|17648.9|17644.9|17659.8|17655.8|17662.9|17658.9|17647.3|17643.3|96
1648713600000|2022-03-31 08:00:00|17656.7|17652.7|17662.9|17658.9|17675.4|17671.4|17656.7|17652.7|266
1648713900000|2022-03-31 08:05:00|17666.1|17662.1|17666.1|17662.1|17675.4|17671.4|17666.1|17662.1|138
1648714200000|2022-03-31 08:10:00|17664.5|17660.5|17644.2|17640.2|17666.1|17662.1|17644.2|17640.2|79
1648714500000|2022-03-31 08:15:00|17642.6|17638.6|17631.7|17627.7|17642.6|17638.6|17622.3|17618.3|101
1648714800000|2022-03-31 08:20:00|17633.3|17629.3|17591.1|17587.1|17633.3|17629.3|17591.1|17587.1|252
1648715100000|2022-03-31 08:25:00|17587.9|17583.9|17603.6|17599.6|17603.6|17599.6|17578.6|17574.6|195
1648715400000|2022-03-31 08:30:00|17602|17598|17609.8|17605.8|17611.4|17607.4|17591.1|17587.1|142
1648715700000|2022-03-31 08:35:00|17606.7|17602.7|17606.7|17602.7|17620.8|17616.8|17603.6|17599.6|130
1648716000000|2022-03-31 08:40:00|17609.8|17605.8|17625.4|17621.4|17628.6|17624.6|17600.4|17596.4|138
1648716300000|2022-03-31 08:45:00|17627|17623|17637.9|17633.9|17642.6|17638.6|17627|17623|160
1648716600000|2022-03-31 08:50:00|17636.4|17632.4|17631.7|17627.7|17637.9|17633.9|17628.6|17624.6|232
1648716900000|2022-03-31 08:55:00|17630.1|17626.1|17625.4|17621.4|17647.3|17643.3|17625.4|17621.4|273
1648717200000|2022-03-31 09:00:00|17623.9|17619.9|17616.1|17612.1|17633.3|17629.3|17609.8|17605.8|177
1648717500000|2022-03-31 09:05:00|17617.6|17613.6|17609.8|17605.8|17617.6|17613.6|17606.7|17602.7|89
1648717800000|2022-03-31 09:10:00|17608.3|17604.3|17586.4|17582.4|17608.3|17604.3|17584.8|17580.8|118
1648718100000|2022-03-31 09:15:00|17587.9|17583.9|17569.2|17565.2|17587.9|17583.9|17562.9|17558.9|262
1648718400000|2022-03-31 09:20:00|17573.9|17569.9|17594.2|17590.2|17594.2|17590.2|17572.3|17568.3|150
1648718700000|2022-03-31 09:25:00|17595.8|17591.8|17591.1|17587.1|17600.4|17596.4|17587.9|17583.9|62
1648719000000|2022-03-31 09:30:00|17594.2|17590.2|17584.8|17580.8|17594.2|17590.2|17575.4|17571.4|124
1648719300000|2022-03-31 09:35:00|17581.7|17577.7|17587.9|17583.9|17594.2|17590.2|17578.6|17574.6|227
1648719600000|2022-03-31 09:40:00|17591.1|17587.1|17603.6|17599.6|17603.6|17599.6|17587.9|17583.9|294
1648719900000|2022-03-31 09:45:00|17602|17598|17606.7|17602.7|17617.6|17613.6|17597.3|17593.3|265
1648720200000|2022-03-31 09:50:00|17609.8|17605.8|17622.3|17618.3|17625.4|17621.4|17609.8|17605.8|153
1648720500000|2022-03-31 09:55:00|17625.4|17621.4|17641.1|17637.1|17641.1|17637.1|17619.2|17615.2|144
1648720800000|2022-03-31 10:00:00|17642.6|17638.6|17634.8|17630.8|17644.2|17640.2|17631.7|17627.7|122
1648721100000|2022-03-31 10:05:00|17637.9|17633.9|17628.6|17624.6|17637.9|17633.9|17628.6|17624.6|147
1648721400000|2022-03-31 10:10:00|17630.1|17626.1|17625.4|17621.4|17631.7|17627.7|17619.2|17615.2|159
1648721700000|2022-03-31 10:15:00|17628.6|17624.6|17622.3|17618.3|17631.7|17627.7|17622.3|17618.3|171
1648722000000|2022-03-31 10:20:00|17623.9|17619.9|17634.8|17630.8|17634.8|17630.8|17622.3|17618.3|162
1648722300000|2022-03-31 10:25:00|17631.7|17627.7|17644.2|17640.2|17644.2|17640.2|17628.6|17624.6|247
1648722600000|2022-03-31 10:30:00|17642.6|17638.6|17656.7|17652.7|17659.8|17655.8|17641.1|17637.1|195
1648722900000|2022-03-31 10:35:00|17655.1|17651.1|17656.7|17652.7|17662.9|17658.9|17650.4|17646.4|334
1648723200000|2022-03-31 10:40:00|17659.8|17655.8|17672.3|17668.3|17672.3|17668.3|17656.7|17652.7|105
1648723500000|2022-03-31 10:45:00|17669.2|17665.2|17680.1|17676.1|17681.7|17677.7|17666.1|17662.1|112
1648723800000|2022-03-31 10:50:00|17681.7|17677.7|17675.4|17671.4|17687.9|17683.9|17675.4|17671.4|153
1648724100000|2022-03-31 10:55:00|17677|17673|17689.5|17685.5|17692.6|17688.6|17677|17673|301
1648724400000|2022-03-31 11:00:00|17687.9|17683.9|17684.8|17680.8|17691.1|17687.1|17678.6|17674.6|193
1648724700000|2022-03-31 11:05:00|17687.9|17683.9|17678.6|17674.6|17687.9|17683.9|17675.4|17671.4|167
1648725000000|2022-03-31 11:10:00|17680.1|17676.1|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|130
1648725300000|2022-03-31 11:15:00|17677|17673|17672.3|17668.3|17678.6|17674.6|17669.2|17665.2|98
1648725600000|2022-03-31 11:20:00|17669.2|17665.2|17675.4|17671.4|17681.7|17677.7|17669.2|17665.2|119
1648725900000|2022-03-31 11:25:00|17677|17673|17677|17673|17678.6|17674.6|17669.2|17665.2|94
1648726200000|2022-03-31 11:30:00|17675.4|17671.4|17678.6|17674.6|17684.8|17680.8|17675.4|17671.4|193
1648726500000|2022-03-31 11:35:00|17681.7|17677.7|17691.1|17687.1|17691.1|17687.1|17681.7|17677.7|412
1648726800000|2022-03-31 11:40:00|17692.6|17688.6|17703.6|17699.6|17703.6|17699.6|17675.4|17671.4|323
1648727100000|2022-03-31 11:45:00|17702|17698|17691.1|17687.1|17703.6|17699.6|17687.9|17683.9|196
1648727400000|2022-03-31 11:50:00|17689.5|17685.5|17700.4|17696.4|17700.4|17696.4|17687.9|17683.9|188
1648727700000|2022-03-31 11:55:00|17697.3|17693.3|17712.9|17708.9|17712.9|17708.9|17697.3|17693.3|394
1648728000000|2022-03-31 12:00:00|17711.4|17707.4|17697.3|17693.3|17712.9|17708.9|17694.2|17690.2|352
1648728300000|2022-03-31 12:05:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17684.8|17680.8|280
1648728600000|2022-03-31 12:10:00|17698.9|17694.9|17700.4|17696.4|17703.6|17699.6|17687.9|17683.9|303
1648728900000|2022-03-31 12:15:00|17698.9|17694.9|17684.8|17680.8|17702|17698|17681.7|17677.7|413
1648729200000|2022-03-31 12:20:00|17687.9|17683.9|17678.6|17674.6|17687.9|17683.9|17675.4|17671.4|303
1648729500000|2022-03-31 12:25:00|17675.4|17671.4|17692.6|17688.6|17694.2|17690.2|17675.4|17671.4|444
1648729800000|2022-03-31 12:30:00|17691.1|17687.1|17691.1|17687.1|17716.1|17712.1|17675.4|17671.4|843
1648730100000|2022-03-31 12:35:00|17687.9|17683.9|17700.4|17696.4|17709.8|17705.8|17687.9|17683.9|589
1648730400000|2022-03-31 12:40:00|17698.9|17694.9|17678.6|17674.6|17698.9|17694.9|17669.2|17665.2|693
1648730700000|2022-03-31 12:45:00|17677|17673|17666.1|17662.1|17681.7|17677.7|17656.7|17652.7|538
1648731000000|2022-03-31 12:50:00|17667.6|17663.6|17653.6|17649.6|17669.2|17665.2|17641.1|17637.1|623
1648731300000|2022-03-31 12:55:00|17652|17648|17669.2|17665.2|17672.3|17668.3|17648.9|17644.9|703
1648731600000|2022-03-31 13:00:00|17672.3|17668.3|17691.1|17687.1|17691.1|17687.1|17669.2|17665.2|563
1648731900000|2022-03-31 13:05:00|17687.9|17683.9|17703.6|17699.6|17709.8|17705.8|17681.7|17677.7|545
1648732200000|2022-03-31 13:10:00|17706.7|17702.7|17698.9|17694.9|17712.9|17708.9|17697.3|17693.3|548
1648732500000|2022-03-31 13:15:00|17697.3|17693.3|17694.2|17690.2|17706.7|17702.7|17684.8|17680.8|576
1648732800000|2022-03-31 13:20:00|17691.1|17687.1|17669.2|17665.2|17692.6|17688.6|17666.1|17662.1|467
1648733100000|2022-03-31 13:25:00|17672.3|17668.3|17669.2|17665.2|17684.8|17680.8|17666.1|17662.1|424
1648733400000|2022-03-31 13:30:00|17670.8|17666.8|17656.7|17652.7|17672.3|17668.3|17647.3|17643.3|745
1648733700000|2022-03-31 13:35:00|17659.8|17655.8|17669.2|17665.2|17675.4|17671.4|17653.6|17649.6|557
1648734000000|2022-03-31 13:40:00|17670.8|17666.8|17666.1|17662.1|17672.3|17668.3|17653.6|17649.6|388
1648734300000|2022-03-31 13:45:00|17662.9|17658.9|17681.7|17677.7|17681.7|17677.7|17659.8|17655.8|703
1648734600000|2022-03-31 13:50:00|17678.6|17674.6|17672.3|17668.3|17681.7|17677.7|17664.5|17660.5|521
1648734900000|2022-03-31 13:55:00|17669.2|17665.2|17647.3|17643.3|17669.2|17665.2|17641.1|17637.1|438
1648735200000|2022-03-31 14:00:00|17645.8|17641.8|17673.9|17669.9|17675.4|17671.4|17644.2|17640.2|964
1648735500000|2022-03-31 14:05:00|17672.3|17668.3|17694.2|17690.2|17703.6|17699.6|17666.1|17662.1|948
1648735800000|2022-03-31 14:10:00|17691.1|17687.1|17697.3|17693.3|17703.6|17699.6|17687.9|17683.9|871
1648736100000|2022-03-31 14:15:00|17695.8|17691.8|17697.3|17693.3|17700.4|17696.4|17687.9|17683.9|576
1648736400000|2022-03-31 14:20:00|17698.9|17694.9|17691.1|17687.1|17706.7|17702.7|17691.1|17687.1|547
1648736700000|2022-03-31 14:25:00|17694.2|17690.2|17694.2|17690.2|17700.4|17696.4|17675.4|17671.4|538
1648737000000|2022-03-31 14:30:00|17691.1|17687.1|17703.6|17699.6|17706.7|17702.7|17687.9|17683.9|687
1648737300000|2022-03-31 14:35:00|17700.4|17696.4|17703.6|17699.6|17703.6|17699.6|17691.1|17687.1|578
1648737600000|2022-03-31 14:40:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17697.3|17693.3|609
1648737900000|2022-03-31 14:45:00|17708.3|17704.3|17700.4|17696.4|17709.8|17705.8|17700.4|17696.4|672
1648738200000|2022-03-31 14:50:00|17703.6|17699.6|17706.7|17702.7|17716.1|17712.1|17700.4|17696.4|694
1648738500000|2022-03-31 14:55:00|17703.6|17699.6|17712.9|17708.9|17719.2|17715.2|17697.3|17693.3|941
1648738800000|2022-03-31 15:00:00|17716.1|17712.1|17712.9|17708.9|17722.3|17718.3|17709.8|17705.8|747
1648739100000|2022-03-31 15:05:00|17719.2|17715.2|17709.8|17705.8|17723.9|17719.9|17703.6|17699.6|654
1648739400000|2022-03-31 15:10:00|17711.4|17707.4|17686.4|17682.4|17716.1|17712.1|17675.4|17671.4|782
1648739700000|2022-03-31 15:15:00|17684.8|17680.8|17678.6|17674.6|17694.2|17690.2|17678.6|17674.6|651
1648740000000|2022-03-31 15:20:00|17681.7|17677.7|17678.6|17674.6|17687.9|17683.9|17678.6|17674.6|530
1648740300000|2022-03-31 15:25:00|17681.7|17677.7|17697.3|17693.3|17697.3|17693.3|17681.7|17677.7|464
1648740600000|2022-03-31 15:30:00|17695.8|17691.8|17706.7|17702.7|17719.2|17715.2|17694.2|17690.2|761
1648740900000|2022-03-31 15:35:00|17709.8|17705.8|17706.7|17702.7|17719.2|17715.2|17697.3|17693.3|888
1648741200000|2022-03-31 15:40:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17700.4|17696.4|554
1648741500000|2022-03-31 15:45:00|17703.6|17699.6|17700.4|17696.4|17709.8|17705.8|17697.3|17693.3|836
1648741800000|2022-03-31 15:50:00|17697.3|17693.3|17714.5|17710.5|17714.5|17710.5|17697.3|17693.3|441
1648742100000|2022-03-31 15:55:00|17712.9|17708.9|17703.6|17699.6|17716.1|17712.1|17700.4|17696.4|759
1648742400000|2022-03-31 16:00:00|17700.4|17696.4|17700.4|17696.4|17703.6|17699.6|17684.8|17680.8|560
1648742700000|2022-03-31 16:05:00|17698.9|17694.9|17694.2|17690.2|17700.4|17696.4|17691.1|17687.1|544
1648743000000|2022-03-31 16:10:00|17692.6|17688.6|17681.7|17677.7|17692.6|17688.6|17673.9|17669.9|446
1648743300000|2022-03-31 16:15:00|17684.8|17680.8|17703.6|17699.6|17706.7|17702.7|17684.8|17680.8|478
1648743600000|2022-03-31 16:20:00|17700.4|17696.4|17675.4|17671.4|17700.4|17696.4|17675.4|17671.4|347
1648743900000|2022-03-31 16:25:00|17678.6|17674.6|17687.9|17683.9|17694.2|17690.2|17678.6|17674.6|423
1648744200000|2022-03-31 16:30:00|17691.1|17687.1|17694.2|17690.2|17700.4|17696.4|17680.1|17676.1|527
1648744500000|2022-03-31 16:35:00|17691.1|17687.1|17697.3|17693.3|17703.6|17699.6|17689.5|17685.5|525
1648744800000|2022-03-31 16:40:00|17700.4|17696.4|17712.9|17708.9|17716.1|17712.1|17697.3|17693.3|586
1648745100000|2022-03-31 16:45:00|17716.1|17712.1|17712.9|17708.9|17722.3|17718.3|17700.4|17696.4|941
1648745400000|2022-03-31 16:50:00|17716.1|17712.1|17700.4|17696.4|17716.1|17712.1|17700.4|17696.4|639
1648745700000|2022-03-31 16:55:00|17703.6|17699.6|17702|17698|17703.6|17699.6|17684.8|17680.8|655
1648746000000|2022-03-31 17:00:00|17703.6|17699.6|17709.8|17705.8|17712.9|17708.9|17702|17698|521
1648746300000|2022-03-31 17:05:00|17711.4|17707.4|17700.4|17696.4|17716.1|17712.1|17700.4|17696.4|542
1648746600000|2022-03-31 17:10:00|17703.6|17699.6|17703.6|17699.6|17709.8|17705.8|17700.4|17696.4|525
1648746900000|2022-03-31 17:15:00|17700.4|17696.4|17716.1|17712.1|17719.2|17715.2|17700.4|17696.4|559
1648747200000|2022-03-31 17:20:00|17719.2|17715.2|17725.4|17721.4|17725.4|17721.4|17716.1|17712.1|521
1648747500000|2022-03-31 17:25:00|17722.3|17718.3|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|306
1648747800000|2022-03-31 17:30:00|17712.9|17708.9|17712.9|17708.9|17722.3|17718.3|17709.8|17705.8|556
1648748100000|2022-03-31 17:35:00|17716.1|17712.1|17722.3|17718.3|17731.7|17727.7|17712.9|17708.9|634
1648748400000|2022-03-31 17:40:00|17720.8|17716.8|17719.2|17715.2|17722.3|17718.3|17712.9|17708.9|521
1648748700000|2022-03-31 17:45:00|17716.1|17712.1|17719.2|17715.2|17722.3|17718.3|17712.9|17708.9|476
1648749000000|2022-03-31 17:50:00|17720.8|17716.8|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|376
1648749300000|2022-03-31 17:55:00|17717.6|17713.6|17722.3|17718.3|17725.4|17721.4|17716.1|17712.1|520
1648749600000|2022-03-31 18:00:00|17725.4|17721.4|17703.6|17699.6|17725.4|17721.4|17678.6|17674.6|1419
1648749900000|2022-03-31 18:05:00|17700.4|17696.4|17725.4|17721.4|17728.6|17724.6|17700.4|17696.4|930
1648750200000|2022-03-31 18:10:00|17728.6|17724.6|17719.2|17715.2|17734.8|17730.8|17719.2|17715.2|3329
1648750500000|2022-03-31 18:15:00|17720.8|17716.8|17728.6|17724.6|17731.7|17727.7|17719.2|17715.2|877
1648750800000|2022-03-31 18:20:00|17731.7|17727.7|17744.2|17740.2|17744.2|17740.2|17728.6|17724.6|681
1648751100000|2022-03-31 18:25:00|17741.1|17737.1|17737.9|17733.9|17744.2|17740.2|17731.7|17727.7|707
1648751400000|2022-03-31 18:30:00|17739.5|17735.5|17719.2|17715.2|17745.8|17741.8|17719.2|17715.2|907
1648751700000|2022-03-31 18:35:00|17722.3|17718.3|17725.4|17721.4|17730.1|17726.1|17719.2|17715.2|678
1648752000000|2022-03-31 18:40:00|17722.3|17718.3|17731.7|17727.7|17739.5|17735.5|17719.2|17715.2|815
1648752300000|2022-03-31 18:45:00|17734.8|17730.8|17737.9|17733.9|17741.1|17737.1|17731.7|17727.7|1020
1648752600000|2022-03-31 18:50:00|17741.1|17737.1|17733.3|17729.3|17741.1|17737.1|17725.4|17721.4|1745
1648752900000|2022-03-31 18:55:00|17734.8|17730.8|17731.7|17727.7|17750.4|17746.4|17703.6|17699.6|4744
1648753200000|2022-03-31 19:00:00|17728.6|17724.6|17716.1|17712.1|17734.8|17730.8|17709.8|17705.8|2546
1648753500000|2022-03-31 19:05:00|17712.9|17708.9|17719.2|17715.2|17722.3|17718.3|17712.9|17708.9|733
1648753800000|2022-03-31 19:10:00|17716.1|17712.1|17712.9|17708.9|17719.2|17715.2|17709.8|17705.8|845
1648754100000|2022-03-31 19:15:00|17716.1|17712.1|17741.1|17737.1|17744.2|17740.2|17712.9|17708.9|1076
1648754400000|2022-03-31 19:20:00|17742.6|17738.6|17747.3|17743.3|17747.3|17743.3|17731.7|17727.7|1024
1648754700000|2022-03-31 19:25:00|17750.4|17746.4|17737.9|17733.9|17753.6|17749.6|17737.9|17733.9|1438
1648755000000|2022-03-31 19:30:00|17734.8|17730.8|17725.4|17721.4|17734.8|17730.8|17712.9|17708.9|1490
1648755300000|2022-03-31 19:35:00|17722.3|17718.3|17737.9|17733.9|17744.2|17740.2|17722.3|17718.3|1405
1648755600000|2022-03-31 19:40:00|17741.1|17737.1|17719.2|17715.2|17741.1|17737.1|17716.1|17712.1|3114
1648755900000|2022-03-31 19:45:00|17722.3|17718.3|17734.8|17730.8|17747.3|17743.3|17712.9|17708.9|3054
1648756200000|2022-03-31 19:50:00|17736.4|17732.4|17734.8|17730.8|17762.9|17758.9|17712.9|17708.9|4770
1648756500000|2022-03-31 19:55:00|17737.9|17733.9|17719.2|17715.2|17747.3|17743.3|17625.4|17621.4|11096
1648756800000|2022-03-31 20:00:00|17716.1|17712.1|17731.7|17727.7|17734.8|17730.8|17659.8|17655.8|4921
1648757100000|2022-03-31 20:05:00|17733.3|17729.3|17734.8|17730.8|17741.1|17737.1|17725.4|17721.4|2724
1648757400000|2022-03-31 20:10:00|17731.7|17727.7|17747.3|17743.3|17756.7|17752.7|17731.7|17727.7|2161
1648757700000|2022-03-31 20:15:00|17750.4|17746.4|17744.2|17740.2|17756.7|17752.7|17744.2|17740.2|2047
1648758000000|2022-03-31 20:20:00|17745.8|17741.8|17720.8|17716.8|17747.3|17743.3|17719.2|17715.2|2141
1648758300000|2022-03-31 20:25:00|17719.2|17715.2|17687.9|17683.9|17719.2|17715.2|17684.8|17680.8|1401
1648758600000|2022-03-31 20:30:00|17684.8|17680.8|17708.3|17704.3|17712.9|17708.9|17677|17673|1092
1648758900000|2022-03-31 20:35:00|17709.8|17705.8|17719.2|17715.2|17725.4|17721.4|17709.8|17705.8|545
1648759200000|2022-03-31 20:40:00|17717.6|17713.6|17698.9|17694.9|17719.2|17715.2|17697.3|17693.3|745
1648759500000|2022-03-31 20:45:00|17700.4|17696.4|17733.3|17729.3|17734.8|17730.8|17697.3|17693.3|638
1648759800000|2022-03-31 20:50:00|17734.8|17730.8|17700.4|17696.4|17734.8|17730.8|17700.4|17696.4|409
1648760100000|2022-03-31 20:55:00|17703.6|17699.6|17697.3|17693.3|17712.9|17708.9|17694.2|17690.2|384
1648764000000|2022-03-31 22:00:00|17700.4|17696.4|17655.1|17651.1|17700.4|17696.4|17647.3|17643.3|126
1648764300000|2022-03-31 22:05:00|17653.6|17649.6|17667.6|17663.6|17675.4|17671.4|17652|17648|171
1648764600000|2022-03-31 22:10:00|17669.2|17665.2|17670.8|17666.8|17677|17673|17669.2|17665.2|23
1648764900000|2022-03-31 22:15:00|17669.2|17665.2|17655.1|17651.1|17672.3|17668.3|17650.4|17646.4|63
1648765200000|2022-03-31 22:20:00|17653.6|17649.6|17661.4|17657.4|17666.1|17662.1|17653.6|17649.6|32
1648765500000|2022-03-31 22:25:00|17659.8|17655.8|17647.3|17643.3|17664.5|17660.5|17642.6|17638.6|84
1648765800000|2022-03-31 22:30:00|17648.9|17644.9|17670.8|17666.8|17672.3|17668.3|17648.9|17644.9|44
1648766100000|2022-03-31 22:35:00|17672.3|17668.3|17686.4|17682.4|17686.4|17682.4|17670.8|17666.8|110
1648766400000|2022-03-31 22:40:00|17684.8|17680.8|17680.1|17676.1|17692.6|17688.6|17677|17673|48
1648766700000|2022-03-31 22:45:00|17681.7|17677.7|17692.6|17688.6|17697.3|17693.3|17673.9|17669.9|73
1648767000000|2022-03-31 22:50:00|17691.1|17687.1|17695.8|17691.8|17697.3|17693.3|17684.8|17680.8|49
1648767300000|2022-03-31 22:55:00|17694.2|17690.2|17680.1|17676.1|17694.2|17690.2|17680.1|17676.1|51
1648767600000|2022-03-31 23:00:00|17681.7|17677.7|17686.4|17682.4|17687.9|17683.9|17680.1|17676.1|89
1648767900000|2022-03-31 23:05:00|17687.9|17683.9|17686.4|17682.4|17689.5|17685.5|17680.1|17676.1|49
1648768200000|2022-03-31 23:10:00|17687.9|17683.9|17687.9|17683.9|17692.6|17688.6|17684.8|17680.8|34
1648768500000|2022-03-31 23:15:00|17686.4|17682.4|17687.9|17683.9|17687.9|17683.9|17681.7|17677.7|27
1648768800000|2022-03-31 23:20:00|17686.4|17682.4|17681.7|17677.7|17686.4|17682.4|17681.7|17677.7|18
1648769100000|2022-03-31 23:25:00|17678.6|17674.6|17669.2|17665.2|17678.6|17674.6|17666.1|17662.1|47
1648769400000|2022-03-31 23:30:00|17667.6|17663.6|17669.2|17665.2|17673.9|17669.9|17666.1|17662.1|67
1648769700000|2022-03-31 23:35:00|17667.6|17663.6|17659.8|17655.8|17667.6|17663.6|17659.8|17655.8|82
1648770000000|2022-03-31 23:40:00|17661.4|17657.4|17664.5|17660.5|17664.5|17660.5|17659.8|17655.8|39
1648770300000|2022-03-31 23:45:00|17662.9|17658.9|17672.3|17668.3|17678.6|17674.6|17662.9|17658.9|87
1648770600000|2022-03-31 23:50:00|17670.8|17666.8|17672.3|17668.3|17680.1|17676.1|17670.8|17666.8|43
1648770900000|2022-03-31 23:55:00|17666.1|17662.1|17673.9|17669.9|17677|17673|17659.8|17655.8|84
1648771200000|2022-04-01 00:00:00|17675.4|17671.4|17642.6|17638.6|17675.4|17671.4|17634.8|17630.8|124
1648771500000|2022-04-01 00:05:00|17641.1|17637.1|17642.6|17638.6|17647.3|17643.3|17634.8|17630.8|76
1648771800000|2022-04-01 00:10:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17617.6|17613.6|119
1648772100000|2022-04-01 00:15:00|17631.7|17627.7|17623.9|17619.9|17644.2|17640.2|17622.3|17618.3|94
1648772400000|2022-04-01 00:20:00|17622.3|17618.3|17605.1|17601.1|17623.9|17619.9|17600.4|17596.4|131
1648772700000|2022-04-01 00:25:00|17603.6|17599.6|17591.1|17587.1|17603.6|17599.6|17591.1|17587.1|70
1648773000000|2022-04-01 00:30:00|17589.5|17585.5|17597.3|17593.3|17598.9|17594.9|17564.5|17560.5|186
1648773300000|2022-04-01 00:35:00|17595.8|17591.8|17578.6|17574.6|17605.1|17601.1|17578.6|17574.6|182
1648773600000|2022-04-01 00:40:00|17581.7|17577.7|17605.1|17601.1|17605.1|17601.1|17578.6|17574.6|84
1648773900000|2022-04-01 00:45:00|17606.7|17602.7|17616.1|17612.1|17617.6|17613.6|17598.9|17594.9|123
1648774200000|2022-04-01 00:50:00|17611.4|17607.4|17608.3|17604.3|17616.1|17612.1|17605.1|17601.1|103
1648774500000|2022-04-01 00:55:00|17606.7|17602.7|17616.1|17612.1|17617.6|17613.6|17594.2|17590.2|113
1648774800000|2022-04-01 01:00:00|17617.6|17613.6|17609.8|17605.8|17623.9|17619.9|17600.4|17596.4|132
1648775100000|2022-04-01 01:05:00|17608.3|17604.3|17622.3|17618.3|17625.4|17621.4|17608.3|17604.3|82
1648775400000|2022-04-01 01:10:00|17620.8|17616.8|17617.6|17613.6|17622.3|17618.3|17612.9|17608.9|69
1648775700000|2022-04-01 01:15:00|17619.2|17615.2|17609.8|17605.8|17622.3|17618.3|17606.7|17602.7|67
1648776000000|2022-04-01 01:20:00|17608.3|17604.3|17600.4|17596.4|17609.8|17605.8|17595.8|17591.8|61
1648776300000|2022-04-01 01:25:00|17595.8|17591.8|17591.1|17587.1|17600.4|17596.4|17586.4|17582.4|80
1648776600000|2022-04-01 01:30:00|17592.6|17588.6|17594.2|17590.2|17600.4|17596.4|17587.9|17583.9|42
1648776900000|2022-04-01 01:35:00|17595.8|17591.8|17619.2|17615.2|17619.2|17615.2|17595.8|17591.8|76
1648777200000|2022-04-01 01:40:00|17617.6|17613.6|17617.6|17613.6|17619.2|17615.2|17612.9|17608.9|97
1648777500000|2022-04-01 01:45:00|17616.1|17612.1|17633.3|17629.3|17633.3|17629.3|17612.9|17608.9|245
1648777800000|2022-04-01 01:50:00|17631.7|17627.7|17633.3|17629.3|17634.8|17630.8|17625.4|17621.4|31
1648778100000|2022-04-01 01:55:00|17634.8|17630.8|17627|17623|17637.9|17633.9|17627|17623|25
1648778400000|2022-04-01 02:00:00|17625.4|17621.4|17600.4|17596.4|17625.4|17621.4|17600.4|17596.4|103
1648778700000|2022-04-01 02:05:00|17598.9|17594.9|17594.2|17590.2|17602|17598|17589.5|17585.5|113
1648779000000|2022-04-01 02:10:00|17595.8|17591.8|17592.6|17588.6|17602|17598|17591.1|17587.1|72
1648779300000|2022-04-01 02:15:00|17587.9|17583.9|17584.8|17580.8|17594.2|17590.2|17584.8|17580.8|96
1648779600000|2022-04-01 02:20:00|17586.4|17582.4|17591.1|17587.1|17592.6|17588.6|17583.3|17579.3|60
1648779900000|2022-04-01 02:25:00|17587.9|17583.9|17587.9|17583.9|17589.5|17585.5|17584.8|17580.8|15
1648780200000|2022-04-01 02:30:00|17584.8|17580.8|17566.1|17562.1|17584.8|17580.8|17566.1|17562.1|56
1648780500000|2022-04-01 02:35:00|17567.6|17563.6|17569.2|17565.2|17572.3|17568.3|17566.1|17562.1|33
1648780800000|2022-04-01 02:40:00|17567.6|17563.6|17559.8|17555.8|17569.2|17565.2|17555.1|17551.1|30
1648781100000|2022-04-01 02:45:00|17561.4|17557.4|17542.6|17538.6|17566.1|17562.1|17537.9|17533.9|99
1648781400000|2022-04-01 02:50:00|17544.2|17540.2|17548.9|17544.9|17550.4|17546.4|17525.4|17521.4|210
1648781700000|2022-04-01 02:55:00|17547.3|17543.3|17548.9|17544.9|17553.6|17549.6|17545.8|17541.8|32
1648782000000|2022-04-01 03:00:00|17550.4|17546.4|17550.4|17546.4|17553.6|17549.6|17544.2|17540.2|25
1648782300000|2022-04-01 03:05:00|17552|17548|17558.3|17554.3|17564.5|17560.5|17547.3|17543.3|48
1648782600000|2022-04-01 03:10:00|17559.8|17555.8|17548.9|17544.9|17559.8|17555.8|17547.3|17543.3|12
1648782900000|2022-04-01 03:15:00|17550.4|17546.4|17547.3|17543.3|17553.6|17549.6|17547.3|17543.3|21
1648783200000|2022-04-01 03:20:00|17548.9|17544.9|17548.9|17544.9|17559.8|17555.8|17548.9|17544.9|51
1648783500000|2022-04-01 03:25:00|17550.4|17546.4|17552|17548|17555.1|17551.1|17547.3|17543.3|34
1648783800000|2022-04-01 03:30:00|17553.6|17549.6|17552|17548|17558.3|17554.3|17547.3|17543.3|26
1648784100000|2022-04-01 03:35:00|17550.4|17546.4|17552|17548|17559.8|17555.8|17544.2|17540.2|37
1648784400000|2022-04-01 03:40:00|17550.4|17546.4|17542.6|17538.6|17552|17548|17536.4|17532.4|42
1648784700000|2022-04-01 03:45:00|17541.1|17537.1|17547.3|17543.3|17547.3|17543.3|17541.1|17537.1|34
1648785000000|2022-04-01 03:50:00|17545.8|17541.8|17552|17548|17559.8|17555.8|17544.2|17540.2|75
1648785300000|2022-04-01 03:55:00|17553.6|17549.6|17534.8|17530.8|17556.7|17552.7|17531.7|17527.7|71
1648785600000|2022-04-01 04:00:00|17537.9|17533.9|17555.1|17551.1|17558.3|17554.3|17537.9|17533.9|36
1648785900000|2022-04-01 04:05:00|17553.6|17549.6|17558.3|17554.3|17561.4|17557.4|17552|17548|3
1648786200000|2022-04-01 04:10:00|17559.8|17555.8|17555.1|17551.1|17562.9|17558.9|17555.1|17551.1|4
1648786500000|2022-04-01 04:15:00|17556.7|17552.7|17558.3|17554.3|17561.4|17557.4|17555.1|17551.1|10
1648786800000|2022-04-01 04:20:00|17559.8|17555.8|17558.3|17554.3|17559.8|17555.8|17555.1|17551.1|2
1648787100000|2022-04-01 04:25:00|17556.7|17552.7|17558.3|17554.3|17558.3|17554.3|17555.1|17551.1|7
1648787400000|2022-04-01 04:30:00|17559.8|17555.8|17566.1|17562.1|17570.8|17566.8|17552|17548|58
1648787700000|2022-04-01 04:35:00|17567.6|17563.6|17573.9|17569.9|17575.4|17571.4|17566.1|17562.1|25
1648788000000|2022-04-01 04:40:00|17575.4|17571.4|17573.9|17569.9|17575.4|17571.4|17569.2|17565.2|10
1648788300000|2022-04-01 04:45:00|17572.3|17568.3|17578.6|17574.6|17578.6|17574.6|17570.8|17566.8|12
1648788600000|2022-04-01 04:50:00|17580.1|17576.1|17581.7|17577.7|17583.3|17579.3|17580.1|17576.1|21
1648788900000|2022-04-01 04:55:00|17583.3|17579.3|17572.3|17568.3|17584.8|17580.8|17572.3|17568.3|43
1648789200000|2022-04-01 05:00:00|17573.9|17569.9|17566.1|17562.1|17575.4|17571.4|17566.1|17562.1|63
1648789500000|2022-04-01 05:05:00|17564.5|17560.5|17570.8|17566.8|17572.3|17568.3|17562.9|17558.9|27
1648789800000|2022-04-01 05:10:00|17572.3|17568.3|17577|17573|17578.6|17574.6|17570.8|17566.8|24
1648790100000|2022-04-01 05:15:00|17575.4|17571.4|17584.8|17580.8|17584.8|17580.8|17575.4|17571.4|17
1648790400000|2022-04-01 05:20:00|17586.4|17582.4|17584.8|17580.8|17591.1|17587.1|17584.8|17580.8|46
1648790700000|2022-04-01 05:25:00|17586.4|17582.4|17586.4|17582.4|17587.9|17583.9|17583.3|17579.3|26
1648791000000|2022-04-01 05:30:00|17587.9|17583.9|17591.1|17587.1|17591.1|17587.1|17584.8|17580.8|32
1648791300000|2022-04-01 05:35:00|17587.9|17583.9|17592.6|17588.6|17592.6|17588.6|17583.3|17579.3|30
1648791600000|2022-04-01 05:40:00|17591.1|17587.1|17594.2|17590.2|17600.4|17596.4|17591.1|17587.1|102
1648791900000|2022-04-01 05:45:00|17595.8|17591.8|17598.9|17594.9|17602|17598|17591.1|17587.1|47
1648792200000|2022-04-01 05:50:00|17600.4|17596.4|17597.3|17593.3|17605.1|17601.1|17594.2|17590.2|64
1648792500000|2022-04-01 05:55:00|17600.4|17596.4|17595.8|17591.8|17600.4|17596.4|17587.9|17583.9|59
1648792800000|2022-04-01 06:00:00|17594.2|17590.2|17592.6|17588.6|17606.7|17602.7|17587.9|17583.9|191
1648793100000|2022-04-01 06:05:00|17594.2|17590.2|17597.3|17593.3|17603.6|17599.6|17587.9|17583.9|74
1648793400000|2022-04-01 06:10:00|17595.8|17591.8|17587.9|17583.9|17600.4|17596.4|17584.8|17580.8|83
1648793700000|2022-04-01 06:15:00|17586.4|17582.4|17591.1|17587.1|17597.3|17593.3|17584.8|17580.8|133
1648794000000|2022-04-01 06:20:00|17594.2|17590.2|17591.1|17587.1|17597.3|17593.3|17586.4|17582.4|86
1648794300000|2022-04-01 06:25:00|17589.5|17585.5|17578.6|17574.6|17591.1|17587.1|17577|17573|136
1648794600000|2022-04-01 06:30:00|17580.1|17576.1|17580.1|17576.1|17584.8|17580.8|17578.6|17574.6|114
1648794900000|2022-04-01 06:35:00|17581.7|17577.7|17572.3|17568.3|17591.1|17587.1|17572.3|17568.3|201
1648795200000|2022-04-01 06:40:00|17575.4|17571.4|17591.1|17587.1|17591.1|17587.1|17569.2|17565.2|149
1648795500000|2022-04-01 06:45:00|17587.9|17583.9|17609.8|17605.8|17611.4|17607.4|17583.3|17579.3|96
1648795800000|2022-04-01 06:50:00|17608.3|17604.3|17594.2|17590.2|17609.8|17605.8|17594.2|17590.2|55
1648796100000|2022-04-01 06:55:00|17592.6|17588.6|17575.4|17571.4|17592.6|17588.6|17569.2|17565.2|156
1648796400000|2022-04-01 07:00:00|17578.6|17574.6|17567.6|17563.6|17584.8|17580.8|17562.9|17558.9|146
1648796700000|2022-04-01 07:05:00|17566.1|17562.1|17556.7|17552.7|17572.3|17568.3|17553.6|17549.6|235
1648797000000|2022-04-01 07:10:00|17553.6|17549.6|17525.4|17521.4|17556.7|17552.7|17525.4|17521.4|201
1648797300000|2022-04-01 07:15:00|17523.9|17519.9|17491.1|17487.1|17528.6|17524.6|17481.7|17477.7|517
1648797600000|2022-04-01 07:20:00|17494.2|17490.2|17500.4|17496.4|17506.7|17502.7|17491.1|17487.1|313
1648797900000|2022-04-01 07:25:00|17498.9|17494.9|17478.6|17474.6|17506.7|17502.7|17478.6|17474.6|164
1648798200000|2022-04-01 07:30:00|17481.7|17477.7|17487.9|17483.9|17487.9|17483.9|17462.9|17458.9|343
1648798500000|2022-04-01 07:35:00|17484.8|17480.8|17509.8|17505.8|17512.9|17508.9|17478.6|17474.6|383
1648798800000|2022-04-01 07:40:00|17516.1|17512.1|17494.2|17490.2|17520.8|17516.8|17486.4|17482.4|342
1648799100000|2022-04-01 07:45:00|17492.6|17488.6|17503.6|17499.6|17512.9|17508.9|17492.6|17488.6|345
1648799400000|2022-04-01 07:50:00|17505.1|17501.1|17487.9|17483.9|17508.3|17504.3|17487.9|17483.9|145
1648799700000|2022-04-01 07:55:00|17489.5|17485.5|17472.3|17468.3|17497.3|17493.3|17453.6|17449.6|455
1648800000000|2022-04-01 08:00:00|17470.8|17466.8|17480.1|17476.1|17481.7|17477.7|17466.1|17462.1|164
1648800300000|2022-04-01 08:05:00|17481.7|17477.7|17491.1|17487.1|17494.2|17490.2|17472.3|17468.3|236
1648800600000|2022-04-01 08:10:00|17489.5|17485.5|17487.9|17483.9|17497.3|17493.3|17478.6|17474.6|158
1648800900000|2022-04-01 08:15:00|17491.1|17487.1|17487.9|17483.9|17500.4|17496.4|17481.7|17477.7|185
1648801200000|2022-04-01 08:20:00|17484.8|17480.8|17478.6|17474.6|17494.2|17490.2|17475.4|17471.4|207
1648801500000|2022-04-01 08:25:00|17477|17473|17491.1|17487.1|17491.1|17487.1|17475.4|17471.4|133
1648801800000|2022-04-01 08:30:00|17492.6|17488.6|17509.8|17505.8|17509.8|17505.8|17492.6|17488.6|226
1648802100000|2022-04-01 08:35:00|17508.3|17504.3|17531.7|17527.7|17541.1|17537.1|17506.7|17502.7|339
1648802400000|2022-04-01 08:40:00|17528.6|17524.6|17519.2|17515.2|17531.7|17527.7|17514.5|17510.5|198
1648802700000|2022-04-01 08:45:00|17517.6|17513.6|17500.4|17496.4|17519.2|17515.2|17491.1|17487.1|165
1648803000000|2022-04-01 08:50:00|17503.6|17499.6|17519.2|17515.2|17522.3|17518.3|17500.4|17496.4|70
1648803300000|2022-04-01 08:55:00|17517.6|17513.6|17509.8|17505.8|17522.3|17518.3|17506.7|17502.7|96
1648803600000|2022-04-01 09:00:00|17512.9|17508.9|17531.7|17527.7|17531.7|17527.7|17512.9|17508.9|130
1648803900000|2022-04-01 09:05:00|17534.8|17530.8|17541.1|17537.1|17545.8|17541.8|17534.8|17530.8|120
1648804200000|2022-04-01 09:10:00|17539.5|17535.5|17534.8|17530.8|17541.1|17537.1|17534.8|17530.8|97
1648804500000|2022-04-01 09:15:00|17531.7|17527.7|17544.2|17540.2|17547.3|17543.3|17531.7|17527.7|88
1648804800000|2022-04-01 09:20:00|17547.3|17543.3|17553.6|17549.6|17566.1|17562.1|17525.4|17521.4|311
1648805100000|2022-04-01 09:25:00|17555.1|17551.1|17561.4|17557.4|17562.9|17558.9|17545.8|17541.8|113
1648805400000|2022-04-01 09:30:00|17562.9|17558.9|17542.6|17538.6|17569.2|17565.2|17534.8|17530.8|261
1648805700000|2022-04-01 09:35:00|17541.1|17537.1|17573.9|17569.9|17573.9|17569.9|17539.5|17535.5|122
1648806000000|2022-04-01 09:40:00|17572.3|17568.3|17566.1|17562.1|17584.8|17580.8|17562.9|17558.9|149
1648806300000|2022-04-01 09:45:00|17567.6|17563.6|17559.8|17555.8|17572.3|17568.3|17556.7|17552.7|61
1648806600000|2022-04-01 09:50:00|17562.9|17558.9|17559.8|17555.8|17569.2|17565.2|17556.7|17552.7|99
1648806900000|2022-04-01 09:55:00|17561.4|17557.4|17544.2|17540.2|17561.4|17557.4|17544.2|17540.2|295
1648807200000|2022-04-01 10:00:00|17542.6|17538.6|17528.6|17524.6|17544.2|17540.2|17528.6|17524.6|246
1648807500000|2022-04-01 10:05:00|17525.4|17521.4|17531.7|17527.7|17534.8|17530.8|17525.4|17521.4|151
1648807800000|2022-04-01 10:10:00|17528.6|17524.6|17534.8|17530.8|17534.8|17530.8|17525.4|17521.4|153
1648808100000|2022-04-01 10:15:00|17533.3|17529.3|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|329
1648808400000|2022-04-01 10:20:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17528.6|17524.6|303
1648808700000|2022-04-01 10:25:00|17537.9|17533.9|17531.7|17527.7|17544.2|17540.2|17528.6|17524.6|382
1648809000000|2022-04-01 10:30:00|17534.8|17530.8|17533.3|17529.3|17537.9|17533.9|17528.6|17524.6|257
1648809300000|2022-04-01 10:35:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17516.1|17512.1|179
1648809600000|2022-04-01 10:40:00|17541.1|17537.1|17534.8|17530.8|17556.7|17552.7|17534.8|17530.8|324
1648809900000|2022-04-01 10:45:00|17537.9|17533.9|17508.3|17504.3|17541.1|17537.1|17508.3|17504.3|199
1648810200000|2022-04-01 10:50:00|17506.7|17502.7|17516.1|17512.1|17516.1|17512.1|17506.7|17502.7|199
1648810500000|2022-04-01 10:55:00|17519.2|17515.2|17500.4|17496.4|17519.2|17515.2|17500.4|17496.4|278
1648810800000|2022-04-01 11:00:00|17503.6|17499.6|17503.6|17499.6|17512.9|17508.9|17494.2|17490.2|346
1648811100000|2022-04-01 11:05:00|17502|17498|17478.6|17474.6|17503.6|17499.6|17478.6|17474.6|337
1648811400000|2022-04-01 11:10:00|17475.4|17471.4|17469.2|17465.2|17484.8|17480.8|17469.2|17465.2|407
1648811700000|2022-04-01 11:15:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17456.7|17452.7|358
1648812000000|2022-04-01 11:20:00|17475.4|17471.4|17491.1|17487.1|17502|17498|17472.3|17468.3|443
1648812300000|2022-04-01 11:25:00|17494.2|17490.2|17494.2|17490.2|17503.6|17499.6|17487.9|17483.9|226
1648812600000|2022-04-01 11:30:00|17491.1|17487.1|17491.1|17487.1|17500.4|17496.4|17487.9|17483.9|342
1648812900000|2022-04-01 11:35:00|17492.6|17488.6|17491.1|17487.1|17494.2|17490.2|17481.7|17477.7|221
1648813200000|2022-04-01 11:40:00|17494.2|17490.2|17512.9|17508.9|17514.5|17510.5|17491.1|17487.1|287
1648813500000|2022-04-01 11:45:00|17516.1|17512.1|17541.1|17537.1|17541.1|17537.1|17512.9|17508.9|541
1648813800000|2022-04-01 11:50:00|17544.2|17540.2|17556.7|17552.7|17556.7|17552.7|17528.6|17524.6|425
1648814100000|2022-04-01 11:55:00|17553.6|17549.6|17553.6|17549.6|17559.8|17555.8|17547.3|17543.3|400
1648814400000|2022-04-01 12:00:00|17555.1|17551.1|17534.8|17530.8|17559.8|17555.8|17534.8|17530.8|461
1648814700000|2022-04-01 12:05:00|17537.9|17533.9|17541.1|17537.1|17556.7|17552.7|17536.4|17532.4|292
1648815000000|2022-04-01 12:10:00|17537.9|17533.9|17544.2|17540.2|17547.3|17543.3|17533.3|17529.3|300
1648815300000|2022-04-01 12:15:00|17541.1|17537.1|17550.4|17546.4|17553.6|17549.6|17536.4|17532.4|361
1648815600000|2022-04-01 12:20:00|17553.6|17549.6|17550.4|17546.4|17569.2|17565.2|17537.9|17533.9|655
1648815900000|2022-04-01 12:25:00|17555.1|17551.1|17561.4|17557.4|17583.3|17579.3|17555.1|17551.1|715
1648816200000|2022-04-01 12:30:00|17566.1|17562.1|17525.4|17521.4|17580.1|17576.1|17514.5|17510.5|1216
1648816500000|2022-04-01 12:35:00|17527|17523|17527|17523|17542.6|17538.6|17516.1|17512.1|996
1648816800000|2022-04-01 12:40:00|17530.1|17526.1|17525.4|17521.4|17539.5|17535.5|17516.1|17512.1|777
1648817100000|2022-04-01 12:45:00|17523.9|17519.9|17534.8|17530.8|17577|17573|17522.3|17518.3|834
1648817400000|2022-04-01 12:50:00|17528.6|17524.6|17528.6|17524.6|17547.3|17543.3|17519.2|17515.2|782
1648817700000|2022-04-01 12:55:00|17527|17523|17514.5|17510.5|17528.6|17524.6|17503.6|17499.6|1036
1648818000000|2022-04-01 13:00:00|17516.1|17512.1|17534.8|17530.8|17534.8|17530.8|17512.9|17508.9|649
1648818300000|2022-04-01 13:05:00|17537.9|17533.9|17522.3|17518.3|17550.4|17546.4|17519.2|17515.2|776
1648818600000|2022-04-01 13:10:00|17525.4|17521.4|17487.9|17483.9|17525.4|17521.4|17481.7|17477.7|1016
1648818900000|2022-04-01 13:15:00|17484.8|17480.8|17500.4|17496.4|17506.7|17502.7|17484.8|17480.8|619
1648819200000|2022-04-01 13:20:00|17497.3|17493.3|17489.5|17485.5|17500.4|17496.4|17481.7|17477.7|456
1648819500000|2022-04-01 13:25:00|17487.9|17483.9|17437.9|17433.9|17494.2|17490.2|17433.3|17429.3|969
1648819800000|2022-04-01 13:30:00|17434.8|17430.8|17409.8|17405.8|17444.2|17440.2|17397.3|17393.3|1477
1648820100000|2022-04-01 13:35:00|17406.7|17402.7|17427|17423|17431.7|17427.7|17403.6|17399.6|1443
1648820400000|2022-04-01 13:40:00|17428.6|17424.6|17437.9|17433.9|17437.9|17433.9|17419.2|17415.2|697
1648820700000|2022-04-01 13:45:00|17434.8|17430.8|17441.1|17437.1|17444.2|17440.2|17420.8|17416.8|973
1648821000000|2022-04-01 13:50:00|17437.9|17433.9|17441.1|17437.1|17447.3|17443.3|17422.3|17418.3|1042
1648821300000|2022-04-01 13:55:00|17442.6|17438.6|17461.4|17457.4|17472.3|17468.3|17442.6|17438.6|584
1648821600000|2022-04-01 14:00:00|17470.8|17466.8|17478.6|17474.6|17478.6|17474.6|17441.1|17437.1|1009
1648821900000|2022-04-01 14:05:00|17475.4|17471.4|17484.8|17480.8|17509.8|17505.8|17475.4|17471.4|987
1648822200000|2022-04-01 14:10:00|17481.7|17477.7|17509.8|17505.8|17522.3|17518.3|17481.7|17477.7|812
1648822500000|2022-04-01 14:15:00|17506.7|17502.7|17484.8|17480.8|17523.9|17519.9|17484.8|17480.8|889
1648822800000|2022-04-01 14:20:00|17486.4|17482.4|17500.4|17496.4|17503.6|17499.6|17478.6|17474.6|552
1648823100000|2022-04-01 14:25:00|17503.6|17499.6|17497.3|17493.3|17506.7|17502.7|17494.2|17490.2|710
1648823400000|2022-04-01 14:30:00|17495.8|17491.8|17509.8|17505.8|17514.5|17510.5|17487.9|17483.9|650
1648823700000|2022-04-01 14:35:00|17508.3|17504.3|17564.5|17560.5|17569.2|17565.2|17506.7|17502.7|1268
1648824000000|2022-04-01 14:40:00|17566.1|17562.1|17553.6|17549.6|17569.2|17565.2|17541.1|17537.1|1089
1648824300000|2022-04-01 14:45:00|17550.4|17546.4|17556.7|17552.7|17556.7|17552.7|17544.2|17540.2|850
1648824600000|2022-04-01 14:50:00|17553.6|17549.6|17553.6|17549.6|17562.9|17558.9|17550.4|17546.4|905
1648824900000|2022-04-01 14:55:00|17559.8|17555.8|17587.9|17583.9|17587.9|17583.9|17553.6|17549.6|1038
1648825200000|2022-04-01 15:00:00|17584.8|17580.8|17575.4|17571.4|17587.9|17583.9|17556.7|17552.7|1125
1648825500000|2022-04-01 15:05:00|17577|17573|17581.7|17577.7|17581.7|17577.7|17556.7|17552.7|1362
1648825800000|2022-04-01 15:10:00|17580.1|17576.1|17619.2|17615.2|17619.2|17615.2|17578.6|17574.6|850
1648826100000|2022-04-01 15:15:00|17616.1|17612.1|17656.7|17652.7|17673.9|17669.9|17609.8|17605.8|1164
1648826400000|2022-04-01 15:20:00|17658.3|17654.3|17684.8|17680.8|17697.3|17693.3|17656.7|17652.7|1102
1648826700000|2022-04-01 15:25:00|17687.9|17683.9|17684.8|17680.8|17716.1|17712.1|17681.7|17677.7|1133
1648827000000|2022-04-01 15:30:00|17687.9|17683.9|17678.6|17674.6|17687.9|17683.9|17666.1|17662.1|1020
1648827300000|2022-04-01 15:35:00|17675.4|17671.4|17716.1|17712.1|17719.2|17715.2|17672.3|17668.3|1024
1648827600000|2022-04-01 15:40:00|17717.6|17713.6|17731.7|17727.7|17734.8|17730.8|17706.7|17702.7|1136
1648827900000|2022-04-01 15:45:00|17733.3|17729.3|17725.4|17721.4|17733.3|17729.3|17719.2|17715.2|577
1648828200000|2022-04-01 15:50:00|17728.6|17724.6|17709.8|17705.8|17734.8|17730.8|17697.3|17693.3|1043
1648828500000|2022-04-01 15:55:00|17706.7|17702.7|17733.3|17729.3|17734.8|17730.8|17706.7|17702.7|741
1648828800000|2022-04-01 16:00:00|17731.7|17727.7|17716.1|17712.1|17741.1|17737.1|17716.1|17712.1|787
1648829100000|2022-04-01 16:05:00|17712.9|17708.9|17734.8|17730.8|17736.4|17732.4|17712.9|17708.9|1172
1648829400000|2022-04-01 16:10:00|17731.7|17727.7|17716.1|17712.1|17731.7|17727.7|17709.8|17705.8|684
1648829700000|2022-04-01 16:15:00|17712.9|17708.9|17725.4|17721.4|17728.6|17724.6|17706.7|17702.7|593
1648830000000|2022-04-01 16:20:00|17728.6|17724.6|17703.6|17699.6|17728.6|17724.6|17700.4|17696.4|611
1648830300000|2022-04-01 16:25:00|17705.1|17701.1|17709.8|17705.8|17712.9|17708.9|17697.3|17693.3|771
1648830600000|2022-04-01 16:30:00|17712.9|17708.9|17725.4|17721.4|17734.8|17730.8|17712.9|17708.9|557
1648830900000|2022-04-01 16:35:00|17727|17723|17772.3|17768.3|17775.4|17771.4|17727|17723|862
1648831200000|2022-04-01 16:40:00|17775.4|17771.4|17775.4|17771.4|17792.6|17788.6|17772.3|17768.3|1206
1648831500000|2022-04-01 16:45:00|17772.3|17768.3|17791.1|17787.1|17794.2|17790.2|17772.3|17768.3|802
1648831800000|2022-04-01 16:50:00|17792.6|17788.6|17791.1|17787.1|17803.6|17799.6|17787.9|17783.9|894
1648832100000|2022-04-01 16:55:00|17787.9|17783.9|17781.7|17777.7|17789.5|17785.5|17775.4|17771.4|605
1648832400000|2022-04-01 17:00:00|17778.6|17774.6|17781.7|17777.7|17787.9|17783.9|17766.1|17762.1|719
1648832700000|2022-04-01 17:05:00|17778.6|17774.6|17789.5|17785.5|17794.2|17790.2|17766.1|17762.1|787
1648833000000|2022-04-01 17:10:00|17791.1|17787.1|17787.9|17783.9|17791.1|17787.1|17787.9|17783.9|469
1648833300000|2022-04-01 17:15:00|17791.1|17787.1|17811.4|17807.4|17822.3|17818.3|17791.1|17787.1|867
1648833600000|2022-04-01 17:20:00|17812.9|17808.9|17806.7|17802.7|17819.2|17815.2|17803.6|17799.6|523
1648833900000|2022-04-01 17:25:00|17809.8|17805.8|17822.3|17818.3|17822.3|17818.3|17809.8|17805.8|504
1648834200000|2022-04-01 17:30:00|17820.8|17816.8|17822.3|17818.3|17825.4|17821.4|17806.7|17802.7|423
1648834500000|2022-04-01 17:35:00|17825.4|17821.4|17803.6|17799.6|17825.4|17821.4|17794.2|17790.2|695
1648834800000|2022-04-01 17:40:00|17800.4|17796.4|17806.7|17802.7|17812.9|17808.9|17797.3|17793.3|493
1648835100000|2022-04-01 17:45:00|17809.8|17805.8|17794.2|17790.2|17809.8|17805.8|17787.9|17783.9|697
1648835400000|2022-04-01 17:50:00|17795.8|17791.8|17809.8|17805.8|17812.9|17808.9|17794.2|17790.2|647
1648835700000|2022-04-01 17:55:00|17806.7|17802.7|17797.3|17793.3|17809.8|17805.8|17797.3|17793.3|519
1648836000000|2022-04-01 18:00:00|17794.2|17790.2|17794.2|17790.2|17812.9|17808.9|17792.6|17788.6|478
1648836300000|2022-04-01 18:05:00|17795.8|17791.8|17791.1|17787.1|17803.6|17799.6|17791.1|17787.1|544
1648836600000|2022-04-01 18:10:00|17787.9|17783.9|17769.2|17765.2|17789.5|17785.5|17769.2|17765.2|562
1648836900000|2022-04-01 18:15:00|17770.8|17766.8|17784.8|17780.8|17791.1|17787.1|17764.5|17760.5|580
1648837200000|2022-04-01 18:20:00|17775.4|17771.4|17750.4|17746.4|17775.4|17771.4|17750.4|17746.4|413
1648837500000|2022-04-01 18:25:00|17753.6|17749.6|17762.9|17758.9|17762.9|17758.9|17750.4|17746.4|421
1648837800000|2022-04-01 18:30:00|17761.4|17757.4|17781.7|17777.7|17781.7|17777.7|17761.4|17757.4|473
1648838100000|2022-04-01 18:35:00|17783.3|17779.3|17778.6|17774.6|17791.1|17787.1|17778.6|17774.6|339
1648838400000|2022-04-01 18:40:00|17781.7|17777.7|17787.9|17783.9|17787.9|17783.9|17772.3|17768.3|453
1648838700000|2022-04-01 18:45:00|17791.1|17787.1|17800.4|17796.4|17816.1|17812.1|17791.1|17787.1|696
1648839000000|2022-04-01 18:50:00|17802|17798|17803.6|17799.6|17806.7|17802.7|17791.1|17787.1|625
1648839300000|2022-04-01 18:55:00|17802|17798|17803.6|17799.6|17822.3|17818.3|17800.4|17796.4|1176
1648839600000|2022-04-01 19:00:00|17805.1|17801.1|17762.9|17758.9|17806.7|17802.7|17759.8|17755.8|1117
1648839900000|2022-04-01 19:05:00|17766.1|17762.1|17734.8|17730.8|17769.2|17765.2|17734.8|17730.8|595
1648840200000|2022-04-01 19:10:00|17736.4|17732.4|17737.9|17733.9|17759.8|17755.8|17731.7|17727.7|441
1648840500000|2022-04-01 19:15:00|17739.5|17735.5|17772.3|17768.3|17772.3|17768.3|17737.9|17733.9|415
1648840800000|2022-04-01 19:20:00|17770.8|17766.8|17759.8|17755.8|17773.9|17769.9|17747.3|17743.3|579
1648841100000|2022-04-01 19:25:00|17762.9|17758.9|17753.6|17749.6|17766.1|17762.1|17750.4|17746.4|378
1648841400000|2022-04-01 19:30:00|17745.8|17741.8|17737.9|17733.9|17750.4|17746.4|17734.8|17730.8|511
1648841700000|2022-04-01 19:35:00|17734.8|17730.8|17750.4|17746.4|17750.4|17746.4|17734.8|17730.8|394
1648842000000|2022-04-01 19:40:00|17752|17748|17762.9|17758.9|17769.2|17765.2|17747.3|17743.3|505
1648842300000|2022-04-01 19:45:00|17759.8|17755.8|17772.3|17768.3|17775.4|17771.4|17759.8|17755.8|403
1648842600000|2022-04-01 19:50:00|17775.4|17771.4|17769.2|17765.2|17775.4|17771.4|17759.8|17755.8|652
1648842900000|2022-04-01 19:55:00|17767.6|17763.6|17741.1|17737.1|17772.3|17768.3|17712.9|17708.9|3087
1648843200000|2022-04-01 20:00:00|17742.6|17738.6|17787.9|17783.9|17797.3|17793.3|17737.9|17733.9|1870
1648843500000|2022-04-01 20:05:00|17791.1|17787.1|17797.3|17793.3|17798.9|17794.9|17778.6|17774.6|588
1648843800000|2022-04-01 20:10:00|17800.4|17796.4|17803.6|17799.6|17806.7|17802.7|17786.4|17782.4|675
1648844100000|2022-04-01 20:15:00|17805.1|17801.1|17789.5|17785.5|17805.1|17801.1|17787.9|17783.9|383
1648844400000|2022-04-01 20:20:00|17787.9|17783.9|17777|17773|17791.1|17787.1|17772.3|17768.3|222
1648844700000|2022-04-01 20:25:00|17778.6|17774.6|17780.1|17776.1|17781.7|17777.7|17775.4|17771.4|382
1648845000000|2022-04-01 20:30:00|17781.7|17777.7|17781.7|17777.7|17792.6|17788.6|17778.6|17774.6|317
1648845300000|2022-04-01 20:35:00|17778.6|17774.6|17778.6|17774.6|17781.7|17777.7|17775.4|17771.4|289
1648845600000|2022-04-01 20:40:00|17777|17773|17766.1|17762.1|17781.7|17777.7|17766.1|17762.1|269
1648845900000|2022-04-01 20:45:00|17769.2|17765.2|17744.2|17740.2|17770.8|17766.8|17744.2|17740.2|214
1648846200000|2022-04-01 20:50:00|17747.3|17743.3|17734.8|17730.8|17761.4|17757.4|17734.8|17730.8|303
1648846500000|2022-04-01 20:55:00|17737.9|17733.9|17758.3|17754.3|17758.3|17754.3|17728.6|17724.6|222
1649023200000|2022-04-03 22:00:00|17736.4|17732.4|17697.3|17693.3|17736.4|17732.4|17687.9|17683.9|244
1649023500000|2022-04-03 22:05:00|17694.2|17690.2|17691.1|17687.1|17702|17698|17686.4|17682.4|107
1649023800000|2022-04-03 22:10:00|17692.6|17688.6|17692.6|17688.6|17694.2|17690.2|17687.9|17683.9|21
1649024100000|2022-04-03 22:15:00|17694.2|17690.2|17691.1|17687.1|17697.3|17693.3|17689.5|17685.5|16
1649024400000|2022-04-03 22:20:00|17694.2|17690.2|17695.8|17691.8|17695.8|17691.8|17687.9|17683.9|32
1649024700000|2022-04-03 22:25:00|17694.2|17690.2|17703.6|17699.6|17706.7|17702.7|17694.2|17690.2|116
1649025000000|2022-04-03 22:30:00|17702|17698|17709.8|17705.8|17709.8|17705.8|17700.4|17696.4|30
1649025300000|2022-04-03 22:35:00|17716.1|17712.1|17717.6|17713.6|17723.9|17719.9|17714.5|17710.5|70
1649025600000|2022-04-03 22:40:00|17719.2|17715.2|17723.9|17719.9|17727|17723|17717.6|17713.6|28
1649025900000|2022-04-03 22:45:00|17725.4|17721.4|17725.4|17721.4|17733.3|17729.3|17722.3|17718.3|49
1649026200000|2022-04-03 22:50:00|17723.9|17719.9|17728.6|17724.6|17728.6|17724.6|17722.3|17718.3|16
1649026500000|2022-04-03 22:55:00|17730.1|17726.1|17733.3|17729.3|17734.8|17730.8|17727|17723|33
1649026800000|2022-04-03 23:00:00|17734.8|17730.8|17742.6|17738.6|17744.2|17740.2|17734.8|17730.8|47
1649027100000|2022-04-03 23:05:00|17741.1|17737.1|17723.9|17719.9|17741.1|17737.1|17723.9|17719.9|21
1649027400000|2022-04-03 23:10:00|17725.4|17721.4|17730.1|17726.1|17731.7|17727.7|17725.4|17721.4|22
1649027700000|2022-04-03 23:15:00|17731.7|17727.7|17734.8|17730.8|17734.8|17730.8|17727|17723|56
1649028000000|2022-04-03 23:20:00|17736.4|17732.4|17734.8|17730.8|17737.9|17733.9|17733.3|17729.3|25
1649028300000|2022-04-03 23:25:00|17736.4|17732.4|17739.5|17735.5|17742.6|17738.6|17734.8|17730.8|24
1649028600000|2022-04-03 23:30:00|17741.1|17737.1|17727|17723|17741.1|17737.1|17725.4|17721.4|10
1649028900000|2022-04-03 23:35:00|17725.4|17721.4|17722.3|17718.3|17727|17723|17717.6|17713.6|21
1649029200000|2022-04-03 23:40:00|17723.9|17719.9|17723.9|17719.9|17728.6|17724.6|17720.8|17716.8|51
1649029500000|2022-04-03 23:45:00|17725.4|17721.4|17742.6|17738.6|17744.2|17740.2|17725.4|17721.4|18
1649029800000|2022-04-03 23:50:00|17741.1|17737.1|17733.3|17729.3|17742.6|17738.6|17733.3|17729.3|5
1649030100000|2022-04-03 23:55:00|17731.7|17727.7|17728.6|17724.6|17731.7|17727.7|17728.6|17724.6|4
1649030400000|2022-04-04 00:00:00|17727|17723|17739.5|17735.5|17739.5|17735.5|17722.3|17718.3|32
1649030700000|2022-04-04 00:05:00|17737.9|17733.9|17734.8|17730.8|17744.2|17740.2|17734.8|17730.8|36
1649031000000|2022-04-04 00:10:00|17736.4|17732.4|17747.3|17743.3|17747.3|17743.3|17736.4|17732.4|25
1649031300000|2022-04-04 00:15:00|17750.4|17746.4|17753.6|17749.6|17753.6|17749.6|17744.2|17740.2|130
1649031600000|2022-04-04 00:20:00|17752|17748|17741.1|17737.1|17753.6|17749.6|17741.1|17737.1|49
1649031900000|2022-04-04 00:25:00|17739.5|17735.5|17723.9|17719.9|17739.5|17735.5|17722.3|17718.3|33
1649032200000|2022-04-04 00:30:00|17725.4|17721.4|17708.3|17704.3|17725.4|17721.4|17706.7|17702.7|114
1649032500000|2022-04-04 00:35:00|17709.8|17705.8|17723.9|17719.9|17725.4|17721.4|17708.3|17704.3|90
1649032800000|2022-04-04 00:40:00|17722.3|17718.3|17723.9|17719.9|17728.6|17724.6|17722.3|17718.3|39
1649033100000|2022-04-04 00:45:00|17722.3|17718.3|17722.3|17718.3|17731.7|17727.7|17722.3|17718.3|86
1649033400000|2022-04-04 00:50:00|17723.9|17719.9|17712.9|17708.9|17728.6|17724.6|17712.9|17708.9|61
1649033700000|2022-04-04 00:55:00|17714.5|17710.5|17709.8|17705.8|17716.1|17712.1|17706.7|17702.7|116
1649034000000|2022-04-04 01:00:00|17708.3|17704.3|17700.4|17696.4|17709.8|17705.8|17698.9|17694.9|120
1649034300000|2022-04-04 01:05:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17691.1|17687.1|103
1649034600000|2022-04-04 01:10:00|17691.1|17687.1|17687.9|17683.9|17694.2|17690.2|17684.8|17680.8|98
1649034900000|2022-04-04 01:15:00|17691.1|17687.1|17687.9|17683.9|17691.1|17687.1|17681.7|17677.7|67
1649035200000|2022-04-04 01:20:00|17686.4|17682.4|17692.6|17688.6|17694.2|17690.2|17686.4|17682.4|49
1649035500000|2022-04-04 01:25:00|17694.2|17690.2|17677|17673|17694.2|17690.2|17675.4|17671.4|88
1649035800000|2022-04-04 01:30:00|17675.4|17671.4|17667.6|17663.6|17678.6|17674.6|17666.1|17662.1|72
1649036100000|2022-04-04 01:35:00|17666.1|17662.1|17662.9|17658.9|17672.3|17668.3|17662.9|17658.9|83
1649036400000|2022-04-04 01:40:00|17664.5|17660.5|17666.1|17662.1|17669.2|17665.2|17664.5|17660.5|67
1649036700000|2022-04-04 01:45:00|17667.6|17663.6|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|24
1649037000000|2022-04-04 01:50:00|17659.8|17655.8|17650.4|17646.4|17662.9|17658.9|17650.4|17646.4|82
1649037300000|2022-04-04 01:55:00|17648.9|17644.9|17653.6|17649.6|17653.6|17649.6|17648.9|17644.9|21
1649037600000|2022-04-04 02:00:00|17656.7|17652.7|17659.8|17655.8|17662.9|17658.9|17655.1|17651.1|64
1649037900000|2022-04-04 02:05:00|17658.3|17654.3|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|3
1649038200000|2022-04-04 02:10:00|17650.4|17646.4|17648.9|17644.9|17656.7|17652.7|17647.3|17643.3|19
1649038500000|2022-04-04 02:15:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17641.1|17637.1|92
1649038800000|2022-04-04 02:20:00|17644.2|17640.2|17653.6|17649.6|17656.7|17652.7|17644.2|17640.2|61
1649039100000|2022-04-04 02:25:00|17656.7|17652.7|17656.7|17652.7|17662.9|17658.9|17653.6|17649.6|27
1649039400000|2022-04-04 02:30:00|17655.1|17651.1|17659.8|17655.8|17661.4|17657.4|17653.6|17649.6|46
1649039700000|2022-04-04 02:35:00|17661.4|17657.4|17661.4|17657.4|17662.9|17658.9|17656.7|17652.7|13
1649040000000|2022-04-04 02:40:00|17662.9|17658.9|17656.7|17652.7|17667.6|17663.6|17656.7|17652.7|29
1649040300000|2022-04-04 02:45:00|17659.8|17655.8|17662.9|17658.9|17667.6|17663.6|17659.8|17655.8|17
1649040600000|2022-04-04 02:50:00|17661.4|17657.4|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|13
1649040900000|2022-04-04 02:55:00|17662.9|17658.9|17655.1|17651.1|17666.1|17662.1|17653.6|17649.6|43
1649041200000|2022-04-04 03:00:00|17656.7|17652.7|17655.1|17651.1|17656.7|17652.7|17650.4|17646.4|41
1649041500000|2022-04-04 03:05:00|17653.6|17649.6|17666.1|17662.1|17667.6|17663.6|17650.4|17646.4|67
1649041800000|2022-04-04 03:10:00|17667.6|17663.6|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|22
1649042100000|2022-04-04 03:15:00|17659.8|17655.8|17658.3|17654.3|17662.9|17658.9|17653.6|17649.6|32
1649042400000|2022-04-04 03:20:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|35
1649042700000|2022-04-04 03:25:00|17661.4|17657.4|17667.6|17663.6|17669.2|17665.2|17656.7|17652.7|71
1649043000000|2022-04-04 03:30:00|17666.1|17662.1|17659.8|17655.8|17666.1|17662.1|17659.8|17655.8|18
1649043300000|2022-04-04 03:35:00|17658.3|17654.3|17655.1|17651.1|17658.3|17654.3|17653.6|17649.6|20
1649043600000|2022-04-04 03:40:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17650.4|17646.4|16
1649043900000|2022-04-04 03:45:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|29
1649044200000|2022-04-04 03:50:00|17655.1|17651.1|17653.6|17649.6|17655.1|17651.1|17652|17648|35
1649044500000|2022-04-04 03:55:00|17655.1|17651.1|17655.1|17651.1|17655.1|17651.1|17653.6|17649.6|22
1649044800000|2022-04-04 04:00:00|17656.7|17652.7|17658.3|17654.3|17659.8|17655.8|17653.6|17649.6|19
1649045100000|2022-04-04 04:05:00|17656.7|17652.7|17666.1|17662.1|17666.1|17662.1|17656.7|17652.7|19
1649045400000|2022-04-04 04:10:00|17667.6|17663.6|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|20
1649045700000|2022-04-04 04:15:00|17664.5|17660.5|17659.8|17655.8|17664.5|17660.5|17658.3|17654.3|22
1649046000000|2022-04-04 04:20:00|17661.4|17657.4|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|14
1649046300000|2022-04-04 04:25:00|17661.4|17657.4|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|25
1649046600000|2022-04-04 04:30:00|17666.1|17662.1|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|36
1649046900000|2022-04-04 04:35:00|17672.3|17668.3|17667.6|17663.6|17672.3|17668.3|17666.1|17662.1|14
1649047200000|2022-04-04 04:40:00|17666.1|17662.1|17656.7|17652.7|17666.1|17662.1|17653.6|17649.6|37
1649047500000|2022-04-04 04:45:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|19
1649047800000|2022-04-04 04:50:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|22
1649048100000|2022-04-04 04:55:00|17655.1|17651.1|17653.6|17649.6|17655.1|17651.1|17650.4|17646.4|16
1649048400000|2022-04-04 05:00:00|17655.1|17651.1|17662.9|17658.9|17666.1|17662.1|17653.6|17649.6|16
1649048700000|2022-04-04 05:05:00|17661.4|17657.4|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|12
1649049000000|2022-04-04 05:10:00|17658.3|17654.3|17655.1|17651.1|17659.8|17655.8|17650.4|17646.4|39
1649049300000|2022-04-04 05:15:00|17656.7|17652.7|17655.1|17651.1|17659.8|17655.8|17653.6|17649.6|7
1649049600000|2022-04-04 05:20:00|17653.6|17649.6|17655.1|17651.1|17656.7|17652.7|17653.6|17649.6|6
1649049900000|2022-04-04 05:25:00|17653.6|17649.6|17653.6|17649.6|17659.8|17655.8|17647.3|17643.3|71
1649050200000|2022-04-04 05:30:00|17656.7|17652.7|17652|17648|17658.3|17654.3|17650.4|17646.4|63
1649050500000|2022-04-04 05:35:00|17653.6|17649.6|17652|17648|17653.6|17649.6|17650.4|17646.4|22
1649050800000|2022-04-04 05:40:00|17653.6|17649.6|17653.6|17649.6|17658.3|17654.3|17653.6|17649.6|32
1649051100000|2022-04-04 05:45:00|17656.7|17652.7|17666.1|17662.1|17666.1|17662.1|17653.6|17649.6|39
1649051400000|2022-04-04 05:50:00|17667.6|17663.6|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|40
1649051700000|2022-04-04 05:55:00|17656.7|17652.7|17652|17648|17656.7|17652.7|17650.4|17646.4|27
1649052000000|2022-04-04 06:00:00|17653.6|17649.6|17633.3|17629.3|17655.1|17651.1|17628.6|17624.6|120
1649052300000|2022-04-04 06:05:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17630.1|17626.1|47
1649052600000|2022-04-04 06:10:00|17636.4|17632.4|17644.2|17640.2|17647.3|17643.3|17634.8|17630.8|48
1649052900000|2022-04-04 06:15:00|17647.3|17643.3|17637.9|17633.9|17650.4|17646.4|17634.8|17630.8|78
1649053200000|2022-04-04 06:20:00|17639.5|17635.5|17622.3|17618.3|17641.1|17637.1|17619.2|17615.2|164
1649053500000|2022-04-04 06:25:00|17623.9|17619.9|17625.4|17621.4|17630.1|17626.1|17622.3|17618.3|43
1649053800000|2022-04-04 06:30:00|17628.6|17624.6|17637.9|17633.9|17637.9|17633.9|17627|17623|67
1649054100000|2022-04-04 06:35:00|17639.5|17635.5|17647.3|17643.3|17650.4|17646.4|17634.8|17630.8|94
1649054400000|2022-04-04 06:40:00|17645.8|17641.8|17647.3|17643.3|17653.6|17649.6|17644.2|17640.2|55
1649054700000|2022-04-04 06:45:00|17644.2|17640.2|17659.8|17655.8|17661.4|17657.4|17644.2|17640.2|91
1649055000000|2022-04-04 06:50:00|17661.4|17657.4|17669.2|17665.2|17669.2|17665.2|17656.7|17652.7|73
1649055300000|2022-04-04 06:55:00|17670.8|17666.8|17694.2|17690.2|17697.3|17693.3|17669.2|17665.2|310
1649055600000|2022-04-04 07:00:00|17691.1|17687.1|17687.9|17683.9|17697.3|17693.3|17684.8|17680.8|215
1649055900000|2022-04-04 07:05:00|17689.5|17685.5|17691.1|17687.1|17697.3|17693.3|17672.3|17668.3|123
1649056200000|2022-04-04 07:10:00|17689.5|17685.5|17694.2|17690.2|17697.3|17693.3|17681.7|17677.7|87
1649056500000|2022-04-04 07:15:00|17691.1|17687.1|17686.4|17682.4|17709.8|17705.8|17681.7|17677.7|153
1649056800000|2022-04-04 07:20:00|17684.8|17680.8|17684.8|17680.8|17703.6|17699.6|17681.7|17677.7|95
1649057100000|2022-04-04 07:25:00|17686.4|17682.4|17659.8|17655.8|17687.9|17683.9|17656.7|17652.7|126
1649057400000|2022-04-04 07:30:00|17658.3|17654.3|17645.8|17641.8|17666.1|17662.1|17645.8|17641.8|155
1649057700000|2022-04-04 07:35:00|17647.3|17643.3|17634.8|17630.8|17647.3|17643.3|17628.6|17624.6|248
1649058000000|2022-04-04 07:40:00|17633.3|17629.3|17656.7|17652.7|17658.3|17654.3|17628.6|17624.6|196
1649058300000|2022-04-04 07:45:00|17658.3|17654.3|17666.1|17662.1|17667.6|17663.6|17653.6|17649.6|243
1649058600000|2022-04-04 07:50:00|17667.6|17663.6|17656.7|17652.7|17678.6|17674.6|17656.7|17652.7|98
1649058900000|2022-04-04 07:55:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17652|17648|81
1649059200000|2022-04-04 08:00:00|17661.4|17657.4|17703.6|17699.6|17737.9|17733.9|17661.4|17657.4|454
1649059500000|2022-04-04 08:05:00|17705.1|17701.1|17705.1|17701.1|17712.9|17708.9|17691.1|17687.1|371
1649059800000|2022-04-04 08:10:00|17706.7|17702.7|17725.4|17721.4|17731.7|17727.7|17684.8|17680.8|333
1649060100000|2022-04-04 08:15:00|17723.9|17719.9|17709.8|17705.8|17728.6|17724.6|17709.8|17705.8|237
1649060400000|2022-04-04 08:20:00|17708.3|17704.3|17722.3|17718.3|17725.4|17721.4|17700.4|17696.4|297
1649060700000|2022-04-04 08:25:00|17720.8|17716.8|17712.9|17708.9|17728.6|17724.6|17708.3|17704.3|124
1649061000000|2022-04-04 08:30:00|17714.5|17710.5|17716.1|17712.1|17720.8|17716.8|17706.7|17702.7|189
1649061300000|2022-04-04 08:35:00|17712.9|17708.9|17708.3|17704.3|17716.1|17712.1|17697.3|17693.3|103
1649061600000|2022-04-04 08:40:00|17706.7|17702.7|17712.9|17708.9|17716.1|17712.1|17705.1|17701.1|79
1649061900000|2022-04-04 08:45:00|17711.4|17707.4|17691.1|17687.1|17712.9|17708.9|17687.9|17683.9|159
1649062200000|2022-04-04 08:50:00|17694.2|17690.2|17687.9|17683.9|17694.2|17690.2|17687.9|17683.9|57
1649062500000|2022-04-04 08:55:00|17689.5|17685.5|17703.6|17699.6|17703.6|17699.6|17687.9|17683.9|78
1649062800000|2022-04-04 09:00:00|17706.7|17702.7|17700.4|17696.4|17706.7|17702.7|17691.1|17687.1|193
1649063100000|2022-04-04 09:05:00|17702|17698|17684.8|17680.8|17703.6|17699.6|17678.6|17674.6|64
1649063400000|2022-04-04 09:10:00|17683.3|17679.3|17678.6|17674.6|17684.8|17680.8|17672.3|17668.3|102
1649063700000|2022-04-04 09:15:00|17677|17673|17672.3|17668.3|17681.7|17677.7|17669.2|17665.2|71
1649064000000|2022-04-04 09:20:00|17670.8|17666.8|17678.6|17674.6|17681.7|17677.7|17670.8|17666.8|40
1649064300000|2022-04-04 09:25:00|17681.7|17677.7|17659.8|17655.8|17681.7|17677.7|17659.8|17655.8|163
1649064600000|2022-04-04 09:30:00|17658.3|17654.3|17656.7|17652.7|17669.2|17665.2|17656.7|17652.7|106
1649064900000|2022-04-04 09:35:00|17658.3|17654.3|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|112
1649065200000|2022-04-04 09:40:00|17664.5|17660.5|17675.4|17671.4|17675.4|17671.4|17664.5|17660.5|106
1649065500000|2022-04-04 09:45:00|17673.9|17669.9|17672.3|17668.3|17678.6|17674.6|17666.1|17662.1|65
1649065800000|2022-04-04 09:50:00|17670.8|17666.8|17666.1|17662.1|17675.4|17671.4|17664.5|17660.5|77
1649066100000|2022-04-04 09:55:00|17664.5|17660.5|17684.8|17680.8|17694.2|17690.2|17664.5|17660.5|251
1649066400000|2022-04-04 10:00:00|17683.3|17679.3|17678.6|17674.6|17684.8|17680.8|17675.4|17671.4|203
1649066700000|2022-04-04 10:05:00|17677|17673|17672.3|17668.3|17678.6|17674.6|17672.3|17668.3|542
1649067000000|2022-04-04 10:10:00|17675.4|17671.4|17662.9|17658.9|17675.4|17671.4|17658.3|17654.3|159
1649067300000|2022-04-04 10:15:00|17664.5|17660.5|17669.2|17665.2|17670.8|17666.8|17662.9|17658.9|98
1649067600000|2022-04-04 10:20:00|17672.3|17668.3|17659.8|17655.8|17672.3|17668.3|17656.7|17652.7|73
1649067900000|2022-04-04 10:25:00|17658.3|17654.3|17681.7|17677.7|17681.7|17677.7|17658.3|17654.3|281
1649068200000|2022-04-04 10:30:00|17680.1|17676.1|17681.7|17677.7|17681.7|17677.7|17675.4|17671.4|76
1649068500000|2022-04-04 10:35:00|17678.6|17674.6|17650.4|17646.4|17681.7|17677.7|17650.4|17646.4|258
1649068800000|2022-04-04 10:40:00|17652|17648|17641.1|17637.1|17653.6|17649.6|17641.1|17637.1|118
1649069100000|2022-04-04 10:45:00|17644.2|17640.2|17628.6|17624.6|17647.3|17643.3|17628.6|17624.6|184
1649069400000|2022-04-04 10:50:00|17631.7|17627.7|17641.1|17637.1|17644.2|17640.2|17630.1|17626.1|251
1649069700000|2022-04-04 10:55:00|17642.6|17638.6|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|324
1649070000000|2022-04-04 11:00:00|17644.2|17640.2|17656.7|17652.7|17659.8|17655.8|17641.1|17637.1|176
1649070300000|2022-04-04 11:05:00|17653.6|17649.6|17639.5|17635.5|17653.6|17649.6|17631.7|17627.7|336
1649070600000|2022-04-04 11:10:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17628.6|17624.6|147
1649070900000|2022-04-04 11:15:00|17645.8|17641.8|17652|17648|17659.8|17655.8|17644.2|17640.2|257
1649071200000|2022-04-04 11:20:00|17650.4|17646.4|17669.2|17665.2|17672.3|17668.3|17637.9|17633.9|339
1649071500000|2022-04-04 11:25:00|17672.3|17668.3|17684.8|17680.8|17684.8|17680.8|17666.1|17662.1|357
1649071800000|2022-04-04 11:30:00|17687.9|17683.9|17672.3|17668.3|17691.1|17687.1|17672.3|17668.3|435
1649072100000|2022-04-04 11:35:00|17669.2|17665.2|17656.7|17652.7|17669.2|17665.2|17653.6|17649.6|429
1649072400000|2022-04-04 11:40:00|17659.8|17655.8|17656.7|17652.7|17669.2|17665.2|17653.6|17649.6|332
1649072700000|2022-04-04 11:45:00|17658.3|17654.3|17659.8|17655.8|17662.9|17658.9|17647.3|17643.3|381
1649073000000|2022-04-04 11:50:00|17662.9|17658.9|17666.1|17662.1|17669.2|17665.2|17658.3|17654.3|312
1649073300000|2022-04-04 11:55:00|17667.6|17663.6|17678.6|17674.6|17687.9|17683.9|17666.1|17662.1|433
1649073600000|2022-04-04 12:00:00|17677|17673|17684.8|17680.8|17687.9|17683.9|17669.2|17665.2|349
1649073900000|2022-04-04 12:05:00|17681.7|17677.7|17666.1|17662.1|17687.9|17683.9|17666.1|17662.1|323
1649074200000|2022-04-04 12:10:00|17664.5|17660.5|17647.3|17643.3|17666.1|17662.1|17644.2|17640.2|300
1649074500000|2022-04-04 12:15:00|17644.2|17640.2|17616.1|17612.1|17653.6|17649.6|17616.1|17612.1|436
1649074800000|2022-04-04 12:20:00|17612.9|17608.9|17678.6|17674.6|17681.7|17677.7|17611.4|17607.4|817
1649075100000|2022-04-04 12:25:00|17680.1|17676.1|17680.1|17676.1|17691.1|17687.1|17672.3|17668.3|517
1649075400000|2022-04-04 12:30:00|17681.7|17677.7|17700.4|17696.4|17709.8|17705.8|17678.6|17674.6|617
1649075700000|2022-04-04 12:35:00|17703.6|17699.6|17734.8|17730.8|17741.1|17737.1|17700.4|17696.4|706
1649076000000|2022-04-04 12:40:00|17731.7|17727.7|17725.4|17721.4|17741.1|17737.1|17719.2|17715.2|666
1649076300000|2022-04-04 12:45:00|17728.6|17724.6|17722.3|17718.3|17728.6|17724.6|17706.7|17702.7|642
1649076600000|2022-04-04 12:50:00|17725.4|17721.4|17741.1|17737.1|17744.2|17740.2|17719.2|17715.2|437
1649076900000|2022-04-04 12:55:00|17737.9|17733.9|17712.9|17708.9|17744.2|17740.2|17712.9|17708.9|547
1649077200000|2022-04-04 13:00:00|17714.5|17710.5|17716.1|17712.1|17728.6|17724.6|17703.6|17699.6|546
1649077500000|2022-04-04 13:05:00|17717.6|17713.6|17712.9|17708.9|17734.8|17730.8|17706.7|17702.7|593
1649077800000|2022-04-04 13:10:00|17711.4|17707.4|17669.2|17665.2|17712.9|17708.9|17669.2|17665.2|933
1649078100000|2022-04-04 13:15:00|17666.1|17662.1|17684.8|17680.8|17691.1|17687.1|17659.8|17655.8|648
1649078400000|2022-04-04 13:20:00|17687.9|17683.9|17684.8|17680.8|17695.8|17691.8|17678.6|17674.6|738
1649078700000|2022-04-04 13:25:00|17681.7|17677.7|17678.6|17674.6|17700.4|17696.4|17678.6|17674.6|523
1649079000000|2022-04-04 13:30:00|17681.7|17677.7|17672.3|17668.3|17684.8|17680.8|17662.9|17658.9|696
1649079300000|2022-04-04 13:35:00|17669.2|17665.2|17653.6|17649.6|17669.2|17665.2|17642.6|17638.6|789
1649079600000|2022-04-04 13:40:00|17655.1|17651.1|17659.8|17655.8|17678.6|17674.6|17653.6|17649.6|590
1649079900000|2022-04-04 13:45:00|17662.9|17658.9|17662.9|17658.9|17687.9|17683.9|17661.4|17657.4|442
1649080200000|2022-04-04 13:50:00|17661.4|17657.4|17619.2|17615.2|17662.9|17658.9|17616.1|17612.1|628
1649080500000|2022-04-04 13:55:00|17617.6|17613.6|17567.6|17563.6|17617.6|17613.6|17566.1|17562.1|880
1649080800000|2022-04-04 14:00:00|17566.1|17562.1|17559.8|17555.8|17581.7|17577.7|17544.2|17540.2|1127
1649081100000|2022-04-04 14:05:00|17558.3|17554.3|17547.3|17543.3|17562.9|17558.9|17531.7|17527.7|1047
1649081400000|2022-04-04 14:10:00|17544.2|17540.2|17550.4|17546.4|17562.9|17558.9|17541.1|17537.1|842
1649081700000|2022-04-04 14:15:00|17547.3|17543.3|17544.2|17540.2|17562.9|17558.9|17531.7|17527.7|1151
1649082000000|2022-04-04 14:20:00|17541.1|17537.1|17547.3|17543.3|17562.9|17558.9|17531.7|17527.7|1316
1649082300000|2022-04-04 14:25:00|17544.2|17540.2|17547.3|17543.3|17550.4|17546.4|17537.9|17533.9|594
1649082600000|2022-04-04 14:30:00|17545.8|17541.8|17539.5|17535.5|17547.3|17543.3|17519.2|17515.2|916
1649082900000|2022-04-04 14:35:00|17537.9|17533.9|17544.2|17540.2|17547.3|17543.3|17531.7|17527.7|613
1649083200000|2022-04-04 14:40:00|17542.6|17538.6|17544.2|17540.2|17553.6|17549.6|17537.9|17533.9|806
1649083500000|2022-04-04 14:45:00|17547.3|17543.3|17587.9|17583.9|17594.2|17590.2|17544.2|17540.2|920
1649083800000|2022-04-04 14:50:00|17586.4|17582.4|17600.4|17596.4|17603.6|17599.6|17575.4|17571.4|776
1649084100000|2022-04-04 14:55:00|17603.6|17599.6|17578.6|17574.6|17603.6|17599.6|17578.6|17574.6|765
1649084400000|2022-04-04 15:00:00|17580.1|17576.1|17587.9|17583.9|17597.3|17593.3|17578.6|17574.6|647
1649084700000|2022-04-04 15:05:00|17584.8|17580.8|17597.3|17593.3|17600.4|17596.4|17584.8|17580.8|468
1649085000000|2022-04-04 15:10:00|17600.4|17596.4|17591.1|17587.1|17605.1|17601.1|17591.1|17587.1|328
1649085300000|2022-04-04 15:15:00|17587.9|17583.9|17581.7|17577.7|17597.3|17593.3|17578.6|17574.6|320
1649085600000|2022-04-04 15:20:00|17584.8|17580.8|17584.8|17580.8|17587.9|17583.9|17578.6|17574.6|257
1649085900000|2022-04-04 15:25:00|17581.7|17577.7|17592.6|17588.6|17597.3|17593.3|17578.6|17574.6|385
1649086200000|2022-04-04 15:30:00|17594.2|17590.2|17603.6|17599.6|17603.6|17599.6|17592.6|17588.6|336
1649086500000|2022-04-04 15:35:00|17594.2|17590.2|17597.3|17593.3|17609.8|17605.8|17589.5|17585.5|518
1649086800000|2022-04-04 15:40:00|17598.9|17594.9|17597.3|17593.3|17603.6|17599.6|17591.1|17587.1|296
1649087100000|2022-04-04 15:45:00|17600.4|17596.4|17634.8|17630.8|17637.9|17633.9|17600.4|17596.4|710
1649087400000|2022-04-04 15:50:00|17636.4|17632.4|17644.2|17640.2|17653.6|17649.6|17634.8|17630.8|611
1649087700000|2022-04-04 15:55:00|17641.1|17637.1|17653.6|17649.6|17656.7|17652.7|17641.1|17637.1|382
1649088000000|2022-04-04 16:00:00|17656.7|17652.7|17644.2|17640.2|17669.2|17665.2|17642.6|17638.6|571
1649088300000|2022-04-04 16:05:00|17642.6|17638.6|17644.2|17640.2|17650.4|17646.4|17641.1|17637.1|201
1649088600000|2022-04-04 16:10:00|17645.8|17641.8|17644.2|17640.2|17647.3|17643.3|17637.9|17633.9|355
1649088900000|2022-04-04 16:15:00|17647.3|17643.3|17652|17648|17658.3|17654.3|17647.3|17643.3|415
1649089200000|2022-04-04 16:20:00|17650.4|17646.4|17666.1|17662.1|17666.1|17662.1|17644.2|17640.2|302
1649089500000|2022-04-04 16:25:00|17662.9|17658.9|17650.4|17646.4|17666.1|17662.1|17647.3|17643.3|288
1649089800000|2022-04-04 16:30:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|178
1649090100000|2022-04-04 16:35:00|17641.1|17637.1|17653.6|17649.6|17653.6|17649.6|17637.9|17633.9|298
1649090400000|2022-04-04 16:40:00|17656.7|17652.7|17641.1|17637.1|17656.7|17652.7|17637.9|17633.9|443
1649090700000|2022-04-04 16:45:00|17639.5|17635.5|17650.4|17646.4|17653.6|17649.6|17637.9|17633.9|245
1649091000000|2022-04-04 16:50:00|17652|17648|17650.4|17646.4|17652|17648|17634.8|17630.8|325
1649091300000|2022-04-04 16:55:00|17653.6|17649.6|17637.9|17633.9|17653.6|17649.6|17634.8|17630.8|301
1649091600000|2022-04-04 17:00:00|17634.8|17630.8|17650.4|17646.4|17655.1|17651.1|17634.8|17630.8|289
1649091900000|2022-04-04 17:05:00|17652|17648|17666.1|17662.1|17669.2|17665.2|17652|17648|387
1649092200000|2022-04-04 17:10:00|17669.2|17665.2|17662.9|17658.9|17672.3|17668.3|17656.7|17652.7|353
1649092500000|2022-04-04 17:15:00|17666.1|17662.1|17653.6|17649.6|17669.2|17665.2|17650.4|17646.4|192
1649092800000|2022-04-04 17:20:00|17656.7|17652.7|17656.7|17652.7|17662.9|17658.9|17644.2|17640.2|362
1649093100000|2022-04-04 17:25:00|17658.3|17654.3|17653.6|17649.6|17658.3|17654.3|17653.6|17649.6|185
1649093400000|2022-04-04 17:30:00|17652|17648|17659.8|17655.8|17662.9|17658.9|17648.9|17644.9|261
1649093700000|2022-04-04 17:35:00|17658.3|17654.3|17650.4|17646.4|17659.8|17655.8|17650.4|17646.4|168
1649094000000|2022-04-04 17:40:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|161
1649094300000|2022-04-04 17:45:00|17650.4|17646.4|17653.6|17649.6|17655.1|17651.1|17647.3|17643.3|132
1649094600000|2022-04-04 17:50:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17647.3|17643.3|480
1649094900000|2022-04-04 17:55:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17655.1|17651.1|263
1649095200000|2022-04-04 18:00:00|17656.7|17652.7|17630.1|17626.1|17656.7|17652.7|17625.4|17621.4|733
1649095500000|2022-04-04 18:05:00|17628.6|17624.6|17639.5|17635.5|17639.5|17635.5|17628.6|17624.6|156
1649095800000|2022-04-04 18:10:00|17637.9|17633.9|17644.2|17640.2|17644.2|17640.2|17634.8|17630.8|277
1649096100000|2022-04-04 18:15:00|17647.3|17643.3|17647.3|17643.3|17652|17648|17644.2|17640.2|224
1649096400000|2022-04-04 18:20:00|17648.9|17644.9|17662.9|17658.9|17662.9|17658.9|17644.2|17640.2|269
1649096700000|2022-04-04 18:25:00|17659.8|17655.8|17666.1|17662.1|17672.3|17668.3|17656.7|17652.7|275
1649097000000|2022-04-04 18:30:00|17662.9|17658.9|17670.8|17666.8|17672.3|17668.3|17653.6|17649.6|390
1649097300000|2022-04-04 18:35:00|17669.2|17665.2|17656.7|17652.7|17672.3|17668.3|17656.7|17652.7|146
1649097600000|2022-04-04 18:40:00|17659.8|17655.8|17661.4|17657.4|17662.9|17658.9|17653.6|17649.6|302
1649097900000|2022-04-04 18:45:00|17659.8|17655.8|17625.4|17621.4|17662.9|17658.9|17625.4|17621.4|3176
1649098200000|2022-04-04 18:50:00|17628.6|17624.6|17609.8|17605.8|17630.1|17626.1|17597.3|17593.3|585
1649098500000|2022-04-04 18:55:00|17608.3|17604.3|17616.1|17612.1|17628.6|17624.6|17600.4|17596.4|784
1649098800000|2022-04-04 19:00:00|17619.2|17615.2|17634.8|17630.8|17641.1|17637.1|17606.7|17602.7|779
1649099100000|2022-04-04 19:05:00|17631.7|17627.7|17608.3|17604.3|17637.9|17633.9|17606.7|17602.7|467
1649099400000|2022-04-04 19:10:00|17609.8|17605.8|17619.2|17615.2|17622.3|17618.3|17600.4|17596.4|299
1649099700000|2022-04-04 19:15:00|17617.6|17613.6|17603.6|17599.6|17625.4|17621.4|17603.6|17599.6|260
1649100000000|2022-04-04 19:20:00|17600.4|17596.4|17603.6|17599.6|17603.6|17599.6|17591.1|17587.1|328
1649100300000|2022-04-04 19:25:00|17605.1|17601.1|17594.2|17590.2|17606.7|17602.7|17591.1|17587.1|294
1649100600000|2022-04-04 19:30:00|17595.8|17591.8|17584.8|17580.8|17597.3|17593.3|17572.3|17568.3|390
1649100900000|2022-04-04 19:35:00|17586.4|17582.4|17597.3|17593.3|17600.4|17596.4|17584.8|17580.8|440
1649101200000|2022-04-04 19:40:00|17594.2|17590.2|17594.2|17590.2|17603.6|17599.6|17587.9|17583.9|259
1649101500000|2022-04-04 19:45:00|17595.8|17591.8|17612.9|17608.9|17612.9|17608.9|17584.8|17580.8|537
1649101800000|2022-04-04 19:50:00|17611.4|17607.4|17612.9|17608.9|17616.1|17612.1|17603.6|17599.6|402
1649102100000|2022-04-04 19:55:00|17614.5|17610.5|17619.2|17615.2|17631.7|17627.7|17609.8|17605.8|1800
1649102400000|2022-04-04 20:00:00|17616.1|17612.1|17647.3|17643.3|17652|17648|17612.9|17608.9|1371
1649102700000|2022-04-04 20:05:00|17644.2|17640.2|17631.7|17627.7|17644.2|17640.2|17628.6|17624.6|486
1649103000000|2022-04-04 20:10:00|17634.8|17630.8|17616.1|17612.1|17634.8|17630.8|17616.1|17612.1|423
1649103300000|2022-04-04 20:15:00|17609.8|17605.8|17625.4|17621.4|17625.4|17621.4|17608.3|17604.3|307
1649103600000|2022-04-04 20:20:00|17627|17623|17636.4|17632.4|17641.1|17637.1|17627|17623|356
1649103900000|2022-04-04 20:25:00|17637.9|17633.9|17625.4|17621.4|17637.9|17633.9|17622.3|17618.3|288
1649104200000|2022-04-04 20:30:00|17627|17623|17644.2|17640.2|17650.4|17646.4|17622.3|17618.3|273
1649104500000|2022-04-04 20:35:00|17642.6|17638.6|17658.3|17654.3|17659.8|17655.8|17642.6|17638.6|132
1649104800000|2022-04-04 20:40:00|17656.7|17652.7|17681.7|17677.7|17681.7|17677.7|17656.7|17652.7|251
1649105100000|2022-04-04 20:45:00|17675.4|17671.4|17669.2|17665.2|17675.4|17671.4|17662.9|17658.9|116
1649105400000|2022-04-04 20:50:00|17670.8|17666.8|17684.8|17680.8|17686.4|17682.4|17653.6|17649.6|551
1649105700000|2022-04-04 20:55:00|17686.4|17682.4|17669.2|17665.2|17686.4|17682.4|17659.8|17655.8|955
1649109600000|2022-04-04 22:00:00|17670.8|17666.8|17686.4|17682.4|17686.4|17682.4|17669.2|17665.2|58
1649109900000|2022-04-04 22:05:00|17687.9|17683.9|17681.7|17677.7|17687.9|17683.9|17678.6|17674.6|18
1649110200000|2022-04-04 22:10:00|17684.8|17680.8|17677|17673|17684.8|17680.8|17675.4|17671.4|19
1649110500000|2022-04-04 22:15:00|17678.6|17674.6|17686.4|17682.4|17687.9|17683.9|17678.6|17674.6|24
1649110800000|2022-04-04 22:20:00|17684.8|17680.8|17683.3|17679.3|17684.8|17680.8|17683.3|17679.3|2
1649111100000|2022-04-04 22:25:00|17684.8|17680.8|17684.8|17680.8|17686.4|17682.4|17684.8|17680.8|18
1649111400000|2022-04-04 22:30:00|17681.7|17677.7|17675.4|17671.4|17684.8|17680.8|17675.4|17671.4|93
1649111700000|2022-04-04 22:35:00|17673.9|17669.9|17673.9|17669.9|17675.4|17671.4|17669.2|17665.2|85
1649112000000|2022-04-04 22:40:00|17672.3|17668.3|17678.6|17674.6|17683.3|17679.3|17670.8|17666.8|119
1649112300000|2022-04-04 22:45:00|17677|17673|17666.1|17662.1|17677|17673|17666.1|17662.1|101
1649112600000|2022-04-04 22:50:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|99
1649112900000|2022-04-04 22:55:00|17667.6|17663.6|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|91
1649113200000|2022-04-04 23:00:00|17659.8|17655.8|17648.9|17644.9|17659.8|17655.8|17648.9|17644.9|152
1649113500000|2022-04-04 23:05:00|17647.3|17643.3|17636.4|17632.4|17648.9|17644.9|17636.4|17632.4|118
1649113800000|2022-04-04 23:10:00|17637.9|17633.9|17637.9|17633.9|17642.6|17638.6|17631.7|17627.7|125
1649114100000|2022-04-04 23:15:00|17636.4|17632.4|17636.4|17632.4|17637.9|17633.9|17634.8|17630.8|97
1649114400000|2022-04-04 23:20:00|17637.9|17633.9|17636.4|17632.4|17644.2|17640.2|17636.4|17632.4|82
1649114700000|2022-04-04 23:25:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|90
1649115000000|2022-04-04 23:30:00|17636.4|17632.4|17634.8|17630.8|17644.2|17640.2|17634.8|17630.8|126
1649115300000|2022-04-04 23:35:00|17636.4|17632.4|17644.2|17640.2|17644.2|17640.2|17634.8|17630.8|84
1649115600000|2022-04-04 23:40:00|17653.6|17649.6|17648.9|17644.9|17653.6|17649.6|17647.3|17643.3|61
1649115900000|2022-04-04 23:45:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17642.6|17638.6|18
1649116200000|2022-04-04 23:50:00|17648.9|17644.9|17648.9|17644.9|17650.4|17646.4|17645.8|17641.8|9
1649116500000|2022-04-04 23:55:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17648.9|17644.9|6
1649116800000|2022-04-05 00:00:00|17652|17648|17653.6|17649.6|17655.1|17651.1|17650.4|17646.4|51
1649117100000|2022-04-05 00:05:00|17655.1|17651.1|17669.2|17665.2|17672.3|17668.3|17655.1|17651.1|98
1649117400000|2022-04-05 00:10:00|17666.1|17662.1|17653.6|17649.6|17669.2|17665.2|17653.6|17649.6|40
1649117700000|2022-04-05 00:15:00|17655.1|17651.1|17642.6|17638.6|17655.1|17651.1|17641.1|17637.1|35
1649118000000|2022-04-05 00:20:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17637.9|17633.9|50
1649118300000|2022-04-05 00:25:00|17636.4|17632.4|17644.2|17640.2|17647.3|17643.3|17634.8|17630.8|28
1649118600000|2022-04-05 00:30:00|17645.8|17641.8|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|41
1649118900000|2022-04-05 00:35:00|17645.8|17641.8|17656.7|17652.7|17659.8|17655.8|17645.8|17641.8|35
1649119200000|2022-04-05 00:40:00|17658.3|17654.3|17653.6|17649.6|17661.4|17657.4|17653.6|17649.6|67
1649119500000|2022-04-05 00:45:00|17655.1|17651.1|17667.6|17663.6|17677|17673|17655.1|17651.1|177
1649119800000|2022-04-05 00:50:00|17666.1|17662.1|17664.5|17660.5|17669.2|17665.2|17659.8|17655.8|182
1649120100000|2022-04-05 00:55:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|54
1649120400000|2022-04-05 01:00:00|17667.6|17663.6|17653.6|17649.6|17670.8|17666.8|17652|17648|163
1649120700000|2022-04-05 01:05:00|17650.4|17646.4|17652|17648|17653.6|17649.6|17647.3|17643.3|64
1649121000000|2022-04-05 01:10:00|17653.6|17649.6|17645.8|17641.8|17655.1|17651.1|17644.2|17640.2|59
1649121300000|2022-04-05 01:15:00|17647.3|17643.3|17645.8|17641.8|17650.4|17646.4|17641.1|17637.1|42
1649121600000|2022-04-05 01:20:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|68
1649121900000|2022-04-05 01:25:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|64
1649122200000|2022-04-05 01:30:00|17652|17648|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|47
1649122500000|2022-04-05 01:35:00|17647.3|17643.3|17642.6|17638.6|17652|17648|17639.5|17635.5|38
1649122800000|2022-04-05 01:40:00|17641.1|17637.1|17641.1|17637.1|17642.6|17638.6|17637.9|17633.9|21
1649123100000|2022-04-05 01:45:00|17644.2|17640.2|17644.2|17640.2|17645.8|17641.8|17637.9|17633.9|52
1649123400000|2022-04-05 01:50:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17639.5|17635.5|40
1649123700000|2022-04-05 01:55:00|17642.6|17638.6|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|17
1649124000000|2022-04-05 02:00:00|17642.6|17638.6|17637.9|17633.9|17644.2|17640.2|17637.9|17633.9|63
1649124300000|2022-04-05 02:05:00|17639.5|17635.5|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|50
1649124600000|2022-04-05 02:10:00|17641.1|17637.1|17647.3|17643.3|17647.3|17643.3|17637.9|17633.9|84
1649124900000|2022-04-05 02:15:00|17645.8|17641.8|17647.3|17643.3|17650.4|17646.4|17641.1|17637.1|39
1649125200000|2022-04-05 02:20:00|17644.2|17640.2|17653.6|17649.6|17653.6|17649.6|17644.2|17640.2|41
1649125500000|2022-04-05 02:25:00|17652|17648|17653.6|17649.6|17656.7|17652.7|17647.3|17643.3|71
1649125800000|2022-04-05 02:30:00|17655.1|17651.1|17647.3|17643.3|17655.1|17651.1|17647.3|17643.3|41
1649126100000|2022-04-05 02:35:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|51
1649126400000|2022-04-05 02:40:00|17648.9|17644.9|17653.6|17649.6|17656.7|17652.7|17647.3|17643.3|101
1649126700000|2022-04-05 02:45:00|17655.1|17651.1|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|29
1649127000000|2022-04-05 02:50:00|17652|17648|17642.6|17638.6|17652|17648|17642.6|17638.6|23
1649127300000|2022-04-05 02:55:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|13
1649127600000|2022-04-05 03:00:00|17642.6|17638.6|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|15
1649127900000|2022-04-05 03:05:00|17642.6|17638.6|17639.5|17635.5|17642.6|17638.6|17637.9|17633.9|17
1649128200000|2022-04-05 03:10:00|17637.9|17633.9|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|24
1649128500000|2022-04-05 03:15:00|17637.9|17633.9|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|11
1649128800000|2022-04-05 03:20:00|17639.5|17635.5|17639.5|17635.5|17641.1|17637.1|17637.9|17633.9|15
1649129100000|2022-04-05 03:25:00|17637.9|17633.9|17637.9|17633.9|17644.2|17640.2|17637.9|17633.9|19
1649129400000|2022-04-05 03:30:00|17639.5|17635.5|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|22
1649129700000|2022-04-05 03:35:00|17636.4|17632.4|17636.4|17632.4|17637.9|17633.9|17634.8|17630.8|20
1649130000000|2022-04-05 03:40:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|9
1649130300000|2022-04-05 03:45:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|18
1649130600000|2022-04-05 03:50:00|17627|17623|17609.8|17605.8|17627|17623|17609.8|17605.8|78
1649130900000|2022-04-05 03:55:00|17611.4|17607.4|17612.9|17608.9|17612.9|17608.9|17608.3|17604.3|42
1649131200000|2022-04-05 04:00:00|17609.8|17605.8|17606.7|17602.7|17612.9|17608.9|17606.7|17602.7|26
1649131500000|2022-04-05 04:05:00|17605.1|17601.1|17600.4|17596.4|17606.7|17602.7|17597.3|17593.3|57
1649131800000|2022-04-05 04:10:00|17598.9|17594.9|17594.2|17590.2|17600.4|17596.4|17594.2|17590.2|29
1649132100000|2022-04-05 04:15:00|17595.8|17591.8|17600.4|17596.4|17603.6|17599.6|17595.8|17591.8|33
1649132400000|2022-04-05 04:20:00|17598.9|17594.9|17605.1|17601.1|17606.7|17602.7|17595.8|17591.8|39
1649132700000|2022-04-05 04:25:00|17603.6|17599.6|17608.3|17604.3|17612.9|17608.9|17603.6|17599.6|84
1649133000000|2022-04-05 04:30:00|17609.8|17605.8|17592.6|17588.6|17609.8|17605.8|17575.4|17571.4|179
1649133300000|2022-04-05 04:35:00|17591.1|17587.1|17573.9|17569.9|17591.1|17587.1|17572.3|17568.3|54
1649133600000|2022-04-05 04:40:00|17572.3|17568.3|17577|17573|17577|17573|17562.9|17558.9|81
1649133900000|2022-04-05 04:45:00|17578.6|17574.6|17584.8|17580.8|17584.8|17580.8|17572.3|17568.3|83
1649134200000|2022-04-05 04:50:00|17581.7|17577.7|17581.7|17577.7|17586.4|17582.4|17578.6|17574.6|31
1649134500000|2022-04-05 04:55:00|17580.1|17576.1|17567.6|17563.6|17583.3|17579.3|17566.1|17562.1|64
1649134800000|2022-04-05 05:00:00|17566.1|17562.1|17572.3|17568.3|17573.9|17569.9|17562.9|17558.9|43
1649135100000|2022-04-05 05:05:00|17570.8|17566.8|17584.8|17580.8|17586.4|17582.4|17569.2|17565.2|42
1649135400000|2022-04-05 05:10:00|17583.3|17579.3|17589.5|17585.5|17589.5|17585.5|17581.7|17577.7|40
1649135700000|2022-04-05 05:15:00|17587.9|17583.9|17580.1|17576.1|17594.2|17590.2|17578.6|17574.6|50
1649136000000|2022-04-05 05:20:00|17581.7|17577.7|17584.8|17580.8|17587.9|17583.9|17578.6|17574.6|24
1649136300000|2022-04-05 05:25:00|17581.7|17577.7|17584.8|17580.8|17584.8|17580.8|17578.6|17574.6|35
1649136600000|2022-04-05 05:30:00|17583.3|17579.3|17591.1|17587.1|17594.2|17590.2|17581.7|17577.7|32
1649136900000|2022-04-05 05:35:00|17589.5|17585.5|17584.8|17580.8|17589.5|17585.5|17581.7|17577.7|26
1649137200000|2022-04-05 05:40:00|17583.3|17579.3|17583.3|17579.3|17587.9|17583.9|17578.6|17574.6|26
1649137500000|2022-04-05 05:45:00|17581.7|17577.7|17583.3|17579.3|17587.9|17583.9|17581.7|17577.7|80
1649137800000|2022-04-05 05:50:00|17581.7|17577.7|17583.3|17579.3|17587.9|17583.9|17578.6|17574.6|47
1649138100000|2022-04-05 05:55:00|17584.8|17580.8|17580.1|17576.1|17584.8|17580.8|17578.6|17574.6|37
1649138400000|2022-04-05 06:00:00|17581.7|17577.7|17569.2|17565.2|17587.9|17583.9|17566.1|17562.1|177
1649138700000|2022-04-05 06:05:00|17570.8|17566.8|17573.9|17569.9|17578.6|17574.6|17569.2|17565.2|59
1649139000000|2022-04-05 06:10:00|17572.3|17568.3|17575.4|17571.4|17581.7|17577.7|17570.8|17566.8|50
1649139300000|2022-04-05 06:15:00|17573.9|17569.9|17572.3|17568.3|17583.3|17579.3|17569.2|17565.2|57
1649139600000|2022-04-05 06:20:00|17573.9|17569.9|17566.1|17562.1|17575.4|17571.4|17559.8|17555.8|153
1649139900000|2022-04-05 06:25:00|17564.5|17560.5|17578.6|17574.6|17578.6|17574.6|17559.8|17555.8|139
1649140200000|2022-04-05 06:30:00|17580.1|17576.1|17569.2|17565.2|17584.8|17580.8|17569.2|17565.2|60
1649140500000|2022-04-05 06:35:00|17570.8|17566.8|17572.3|17568.3|17575.4|17571.4|17567.6|17563.6|33
1649140800000|2022-04-05 06:40:00|17573.9|17569.9|17569.2|17565.2|17581.7|17577.7|17569.2|17565.2|72
1649141100000|2022-04-05 06:45:00|17570.8|17566.8|17573.9|17569.9|17575.4|17571.4|17566.1|17562.1|66
1649141400000|2022-04-05 06:50:00|17575.4|17571.4|17600.4|17596.4|17600.4|17596.4|17572.3|17568.3|86
1649141700000|2022-04-05 06:55:00|17602|17598|17609.8|17605.8|17612.9|17608.9|17600.4|17596.4|183
1649142000000|2022-04-05 07:00:00|17608.3|17604.3|17581.7|17577.7|17608.3|17604.3|17569.2|17565.2|125
1649142300000|2022-04-05 07:05:00|17584.8|17580.8|17587.9|17583.9|17591.1|17587.1|17570.8|17566.8|97
1649142600000|2022-04-05 07:10:00|17586.4|17582.4|17600.4|17596.4|17602|17598|17583.3|17579.3|117
1649142900000|2022-04-05 07:15:00|17598.9|17594.9|17562.9|17558.9|17598.9|17594.9|17559.8|17555.8|119
1649143200000|2022-04-05 07:20:00|17561.4|17557.4|17552|17548|17573.9|17569.9|17550.4|17546.4|112
1649143500000|2022-04-05 07:25:00|17550.4|17546.4|17525.4|17521.4|17553.6|17549.6|17519.2|17515.2|313
1649143800000|2022-04-05 07:30:00|17527|17523|17541.1|17537.1|17541.1|17537.1|17525.4|17521.4|158
1649144100000|2022-04-05 07:35:00|17537.9|17533.9|17539.5|17535.5|17541.1|17537.1|17525.4|17521.4|80
1649144400000|2022-04-05 07:40:00|17537.9|17533.9|17541.1|17537.1|17544.2|17540.2|17533.3|17529.3|52
1649144700000|2022-04-05 07:45:00|17544.2|17540.2|17511.4|17507.4|17544.2|17540.2|17509.8|17505.8|107
1649145000000|2022-04-05 07:50:00|17509.8|17505.8|17506.7|17502.7|17528.6|17524.6|17503.6|17499.6|426
1649145300000|2022-04-05 07:55:00|17508.3|17504.3|17522.3|17518.3|17522.3|17518.3|17497.3|17493.3|209
1649145600000|2022-04-05 08:00:00|17523.9|17519.9|17512.9|17508.9|17525.4|17521.4|17497.3|17493.3|148
1649145900000|2022-04-05 08:05:00|17516.1|17512.1|17503.6|17499.6|17516.1|17512.1|17502|17498|110
1649146200000|2022-04-05 08:10:00|17505.1|17501.1|17502|17498|17506.7|17502.7|17500.4|17496.4|57
1649146500000|2022-04-05 08:15:00|17503.6|17499.6|17509.8|17505.8|17512.9|17508.9|17500.4|17496.4|113
1649146800000|2022-04-05 08:20:00|17511.4|17507.4|17523.9|17519.9|17528.6|17524.6|17511.4|17507.4|87
1649147100000|2022-04-05 08:25:00|17522.3|17518.3|17516.1|17512.1|17522.3|17518.3|17506.7|17502.7|257
1649147400000|2022-04-05 08:30:00|17512.9|17508.9|17512.9|17508.9|17522.3|17518.3|17509.8|17505.8|137
1649147700000|2022-04-05 08:35:00|17514.5|17510.5|17503.6|17499.6|17522.3|17518.3|17503.6|17499.6|52
1649148000000|2022-04-05 08:40:00|17502|17498|17502|17498|17505.1|17501.1|17497.3|17493.3|67
1649148300000|2022-04-05 08:45:00|17503.6|17499.6|17522.3|17518.3|17523.9|17519.9|17500.4|17496.4|129
1649148600000|2022-04-05 08:50:00|17527|17523|17512.9|17508.9|17528.6|17524.6|17512.9|17508.9|50
1649148900000|2022-04-05 08:55:00|17514.5|17510.5|17509.8|17505.8|17517.6|17513.6|17502|17498|117
1649149200000|2022-04-05 09:00:00|17511.4|17507.4|17512.9|17508.9|17519.2|17515.2|17506.7|17502.7|112
1649149500000|2022-04-05 09:05:00|17514.5|17510.5|17511.4|17507.4|17519.2|17515.2|17509.8|17505.8|35
1649149800000|2022-04-05 09:10:00|17509.8|17505.8|17519.2|17515.2|17520.8|17516.8|17509.8|17505.8|85
1649150100000|2022-04-05 09:15:00|17516.1|17512.1|17512.9|17508.9|17522.3|17518.3|17512.9|17508.9|44
1649150400000|2022-04-05 09:20:00|17506.7|17502.7|17503.6|17499.6|17509.8|17505.8|17497.3|17493.3|417
1649150700000|2022-04-05 09:25:00|17502|17498|17506.7|17502.7|17509.8|17505.8|17500.4|17496.4|61
1649151000000|2022-04-05 09:30:00|17508.3|17504.3|17502|17498|17514.5|17510.5|17500.4|17496.4|57
1649151300000|2022-04-05 09:35:00|17503.6|17499.6|17502|17498|17512.9|17508.9|17500.4|17496.4|238
1649151600000|2022-04-05 09:40:00|17503.6|17499.6|17508.3|17504.3|17512.9|17508.9|17502|17498|66
1649151900000|2022-04-05 09:45:00|17509.8|17505.8|17503.6|17499.6|17509.8|17505.8|17500.4|17496.4|74
1649152200000|2022-04-05 09:50:00|17502|17498|17491.1|17487.1|17505.1|17501.1|17481.7|17477.7|381
1649152500000|2022-04-05 09:55:00|17489.5|17485.5|17481.7|17477.7|17491.1|17487.1|17481.7|17477.7|195
1649152800000|2022-04-05 10:00:00|17483.3|17479.3|17475.4|17471.4|17486.4|17482.4|17469.2|17465.2|198
1649153100000|2022-04-05 10:05:00|17473.9|17469.9|17478.6|17474.6|17481.7|17477.7|17469.2|17465.2|267
1649153400000|2022-04-05 10:10:00|17481.7|17477.7|17475.4|17471.4|17484.8|17480.8|17472.3|17468.3|248
1649153700000|2022-04-05 10:15:00|17472.3|17468.3|17475.4|17471.4|17484.8|17480.8|17472.3|17468.3|95
1649154000000|2022-04-05 10:20:00|17472.3|17468.3|17458.3|17454.3|17475.4|17471.4|17456.7|17452.7|79
1649154300000|2022-04-05 10:25:00|17459.8|17455.8|17437.9|17433.9|17466.1|17462.1|17434.8|17430.8|237
1649154600000|2022-04-05 10:30:00|17436.4|17432.4|17427|17423|17441.1|17437.1|17425.4|17421.4|329
1649154900000|2022-04-05 10:35:00|17428.6|17424.6|17425.4|17421.4|17436.4|17432.4|17416.1|17412.1|290
1649155200000|2022-04-05 10:40:00|17423.9|17419.9|17431.7|17427.7|17444.2|17440.2|17416.1|17412.1|268
1649155500000|2022-04-05 10:45:00|17428.6|17424.6|17430.1|17426.1|17444.2|17440.2|17428.6|17424.6|127
1649155800000|2022-04-05 10:50:00|17428.6|17424.6|17427|17423|17433.3|17429.3|17422.3|17418.3|124
1649156100000|2022-04-05 10:55:00|17425.4|17421.4|17444.2|17440.2|17447.3|17443.3|17425.4|17421.4|335
1649156400000|2022-04-05 11:00:00|17442.6|17438.6|17437.9|17433.9|17444.2|17440.2|17428.6|17424.6|206
1649156700000|2022-04-05 11:05:00|17434.8|17430.8|17444.2|17440.2|17444.2|17440.2|17434.8|17430.8|74
1649157000000|2022-04-05 11:10:00|17442.6|17438.6|17462.9|17458.9|17462.9|17458.9|17441.1|17437.1|322
1649157300000|2022-04-05 11:15:00|17466.1|17462.1|17472.3|17468.3|17472.3|17468.3|17459.8|17455.8|203
1649157600000|2022-04-05 11:20:00|17473.9|17469.9|17472.3|17468.3|17478.6|17474.6|17469.2|17465.2|232
1649157900000|2022-04-05 11:25:00|17469.2|17465.2|17472.3|17468.3|17472.3|17468.3|17459.8|17455.8|118
1649158200000|2022-04-05 11:30:00|17469.2|17465.2|17453.6|17449.6|17469.2|17465.2|17453.6|17449.6|180
1649158500000|2022-04-05 11:35:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17447.3|17443.3|186
1649158800000|2022-04-05 11:40:00|17453.6|17449.6|17466.1|17462.1|17466.1|17462.1|17453.6|17449.6|183
1649159100000|2022-04-05 11:45:00|17467.6|17463.6|17453.6|17449.6|17469.2|17465.2|17450.4|17446.4|124
1649159400000|2022-04-05 11:50:00|17452|17448|17434.8|17430.8|17453.6|17449.6|17428.6|17424.6|223
1649159700000|2022-04-05 11:55:00|17431.7|17427.7|17444.2|17440.2|17444.2|17440.2|17431.7|17427.7|342
1649160000000|2022-04-05 12:00:00|17447.3|17443.3|17445.8|17441.8|17450.4|17446.4|17437.9|17433.9|186
1649160300000|2022-04-05 12:05:00|17444.2|17440.2|17425.4|17421.4|17448.9|17444.9|17422.3|17418.3|487
1649160600000|2022-04-05 12:10:00|17422.3|17418.3|17434.8|17430.8|17437.9|17433.9|17416.1|17412.1|562
1649160900000|2022-04-05 12:15:00|17433.3|17429.3|17397.3|17393.3|17434.8|17430.8|17397.3|17393.3|578
1649161200000|2022-04-05 12:20:00|17394.2|17390.2|17406.7|17402.7|17416.1|17412.1|17394.2|17390.2|587
1649161500000|2022-04-05 12:25:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17400.4|17396.4|237
1649161800000|2022-04-05 12:30:00|17417.6|17413.6|17428.6|17424.6|17428.6|17424.6|17416.1|17412.1|301
1649162100000|2022-04-05 12:35:00|17427|17423|17416.1|17412.1|17434.8|17430.8|17409.8|17405.8|373
1649162400000|2022-04-05 12:40:00|17419.2|17415.2|17444.2|17440.2|17444.2|17440.2|17412.9|17408.9|316
1649162700000|2022-04-05 12:45:00|17445.8|17441.8|17448.9|17444.9|17462.9|17458.9|17444.2|17440.2|607
1649163000000|2022-04-05 12:50:00|17450.4|17446.4|17472.3|17468.3|17475.4|17471.4|17434.8|17430.8|454
1649163300000|2022-04-05 12:55:00|17475.4|17471.4|17472.3|17468.3|17478.6|17474.6|17456.7|17452.7|319
1649163600000|2022-04-05 13:00:00|17469.2|17465.2|17492.6|17488.6|17494.2|17490.2|17469.2|17465.2|507
1649163900000|2022-04-05 13:05:00|17491.1|17487.1|17500.4|17496.4|17503.6|17499.6|17484.8|17480.8|498
1649164200000|2022-04-05 13:10:00|17503.6|17499.6|17478.6|17474.6|17503.6|17499.6|17478.6|17474.6|628
1649164500000|2022-04-05 13:15:00|17481.7|17477.7|17487.9|17483.9|17487.9|17483.9|17478.6|17474.6|531
1649164800000|2022-04-05 13:20:00|17491.1|17487.1|17487.9|17483.9|17500.4|17496.4|17484.8|17480.8|493
1649165100000|2022-04-05 13:25:00|17486.4|17482.4|17523.9|17519.9|17525.4|17521.4|17484.8|17480.8|590
1649165400000|2022-04-05 13:30:00|17525.4|17521.4|17500.4|17496.4|17528.6|17524.6|17500.4|17496.4|612
1649165700000|2022-04-05 13:35:00|17497.3|17493.3|17484.8|17480.8|17497.3|17493.3|17484.8|17480.8|579
1649166000000|2022-04-05 13:40:00|17478.6|17474.6|17477|17473|17487.9|17483.9|17469.2|17465.2|465
1649166300000|2022-04-05 13:45:00|17475.4|17471.4|17469.2|17465.2|17481.7|17477.7|17447.3|17443.3|704
1649166600000|2022-04-05 13:50:00|17467.6|17463.6|17469.2|17465.2|17469.2|17465.2|17456.7|17452.7|455
1649166900000|2022-04-05 13:55:00|17466.1|17462.1|17461.4|17457.4|17469.2|17465.2|17456.7|17452.7|369
1649167200000|2022-04-05 14:00:00|17462.9|17458.9|17462.9|17458.9|17469.2|17465.2|17450.4|17446.4|540
1649167500000|2022-04-05 14:05:00|17459.8|17455.8|17419.2|17415.2|17462.9|17458.9|17412.9|17408.9|1059
1649167800000|2022-04-05 14:10:00|17422.3|17418.3|17366.1|17362.1|17422.3|17418.3|17337.9|17333.9|1692
1649168100000|2022-04-05 14:15:00|17367.6|17363.6|17347.3|17343.3|17367.6|17363.6|17337.9|17333.9|983
1649168400000|2022-04-05 14:20:00|17350.4|17346.4|17319.2|17315.2|17359.8|17355.8|17311.4|17307.4|1316
1649168700000|2022-04-05 14:25:00|17317.6|17313.6|17344.2|17340.2|17347.3|17343.3|17312.9|17308.9|1050
1649169000000|2022-04-05 14:30:00|17341.1|17337.1|17312.9|17308.9|17341.1|17337.1|17303.6|17299.6|983
1649169300000|2022-04-05 14:35:00|17316.1|17312.1|17303.6|17299.6|17316.1|17312.1|17297.3|17293.3|1154
1649169600000|2022-04-05 14:40:00|17306.7|17302.7|17291.1|17287.1|17316.1|17312.1|17287.9|17283.9|1315
1649169900000|2022-04-05 14:45:00|17287.9|17283.9|17298.9|17294.9|17311.4|17307.4|17287.9|17283.9|912
1649170200000|2022-04-05 14:50:00|17297.3|17293.3|17308.3|17304.3|17309.8|17305.8|17291.1|17287.1|663
1649170500000|2022-04-05 14:55:00|17309.8|17305.8|17294.2|17290.2|17309.8|17305.8|17291.1|17287.1|577
1649170800000|2022-04-05 15:00:00|17291.1|17287.1|17284.8|17280.8|17294.2|17290.2|17264.5|17260.5|1190
1649171100000|2022-04-05 15:05:00|17283.3|17279.3|17250.4|17246.4|17284.8|17280.8|17244.2|17240.2|1091
1649171400000|2022-04-05 15:10:00|17247.3|17243.3|17231.7|17227.7|17247.3|17243.3|17225.4|17221.4|911
1649171700000|2022-04-05 15:15:00|17234.8|17230.8|17253.6|17249.6|17255.1|17251.1|17231.7|17227.7|665
1649172000000|2022-04-05 15:20:00|17256.7|17252.7|17281.7|17277.7|17283.3|17279.3|17250.4|17246.4|761
1649172300000|2022-04-05 15:25:00|17283.3|17279.3|17284.8|17280.8|17287.9|17283.9|17272.3|17268.3|612
1649172600000|2022-04-05 15:30:00|17286.4|17282.4|17272.3|17268.3|17294.2|17290.2|17266.1|17262.1|974
1649172900000|2022-04-05 15:35:00|17270.8|17266.8|17244.2|17240.2|17270.8|17266.8|17244.2|17240.2|720
1649173200000|2022-04-05 15:40:00|17247.3|17243.3|17231.7|17227.7|17250.4|17246.4|17231.7|17227.7|598
1649173500000|2022-04-05 15:45:00|17234.8|17230.8|17216.1|17212.1|17234.8|17230.8|17212.9|17208.9|957
1649173800000|2022-04-05 15:50:00|17212.9|17208.9|17237.9|17233.9|17241.1|17237.1|17212.9|17208.9|803
1649174100000|2022-04-05 15:55:00|17234.8|17230.8|17225.4|17221.4|17247.3|17243.3|17225.4|17221.4|848
1649174400000|2022-04-05 16:00:00|17222.3|17218.3|17228.6|17224.6|17228.6|17224.6|17212.9|17208.9|996
1649174700000|2022-04-05 16:05:00|17227|17223|17244.2|17240.2|17253.6|17249.6|17227|17223|510
1649175000000|2022-04-05 16:10:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17225.4|17221.4|687
1649175300000|2022-04-05 16:15:00|17236.4|17232.4|17234.8|17230.8|17244.2|17240.2|17228.6|17224.6|933
1649175600000|2022-04-05 16:20:00|17231.7|17227.7|17206.7|17202.7|17231.7|17227.7|17203.6|17199.6|618
1649175900000|2022-04-05 16:25:00|17203.6|17199.6|17209.8|17205.8|17222.3|17218.3|17200.4|17196.4|873
1649176200000|2022-04-05 16:30:00|17211.4|17207.4|17216.1|17212.1|17225.4|17221.4|17206.7|17202.7|650
1649176500000|2022-04-05 16:35:00|17212.9|17208.9|17228.6|17224.6|17234.8|17230.8|17212.9|17208.9|592
1649176800000|2022-04-05 16:40:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17228.6|17224.6|667
1649177100000|2022-04-05 16:45:00|17236.4|17232.4|17244.2|17240.2|17250.4|17246.4|17234.8|17230.8|355
1649177400000|2022-04-05 16:50:00|17247.3|17243.3|17244.2|17240.2|17250.4|17246.4|17231.7|17227.7|378
1649177700000|2022-04-05 16:55:00|17247.3|17243.3|17247.3|17243.3|17256.7|17252.7|17241.1|17237.1|487
1649178000000|2022-04-05 17:00:00|17250.4|17246.4|17258.3|17254.3|17259.8|17255.8|17247.3|17243.3|484
1649178300000|2022-04-05 17:05:00|17259.8|17255.8|17267.6|17263.6|17269.2|17265.2|17256.7|17252.7|302
1649178600000|2022-04-05 17:10:00|17269.2|17265.2|17256.7|17252.7|17269.2|17265.2|17256.7|17252.7|200
1649178900000|2022-04-05 17:15:00|17259.8|17255.8|17258.3|17254.3|17272.3|17268.3|17256.7|17252.7|414
1649179200000|2022-04-05 17:20:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17244.2|17240.2|476
1649179500000|2022-04-05 17:25:00|17253.6|17249.6|17253.6|17249.6|17259.8|17255.8|17244.2|17240.2|527
1649179800000|2022-04-05 17:30:00|17256.7|17252.7|17234.8|17230.8|17256.7|17252.7|17228.6|17224.6|455
1649180100000|2022-04-05 17:35:00|17231.7|17227.7|17241.1|17237.1|17241.1|17237.1|17231.7|17227.7|264
1649180400000|2022-04-05 17:40:00|17242.6|17238.6|17247.3|17243.3|17253.6|17249.6|17241.1|17237.1|369
1649180700000|2022-04-05 17:45:00|17244.2|17240.2|17222.3|17218.3|17247.3|17243.3|17216.1|17212.1|655
1649181000000|2022-04-05 17:50:00|17219.2|17215.2|17222.3|17218.3|17225.4|17221.4|17212.9|17208.9|505
1649181300000|2022-04-05 17:55:00|17219.2|17215.2|17222.3|17218.3|17225.4|17221.4|17216.1|17212.1|477
1649181600000|2022-04-05 18:00:00|17220.8|17216.8|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|331
1649181900000|2022-04-05 18:05:00|17225.4|17221.4|17241.1|17237.1|17244.2|17240.2|17222.3|17218.3|257
1649182200000|2022-04-05 18:10:00|17239.5|17235.5|17244.2|17240.2|17247.3|17243.3|17237.9|17233.9|240
1649182500000|2022-04-05 18:15:00|17241.1|17237.1|17228.6|17224.6|17242.6|17238.6|17225.4|17221.4|390
1649182800000|2022-04-05 18:20:00|17225.4|17221.4|17234.8|17230.8|17234.8|17230.8|17222.3|17218.3|363
1649183100000|2022-04-05 18:25:00|17231.7|17227.7|17237.9|17233.9|17241.1|17237.1|17225.4|17221.4|350
1649183400000|2022-04-05 18:30:00|17241.1|17237.1|17253.6|17249.6|17256.7|17252.7|17237.9|17233.9|504
1649183700000|2022-04-05 18:35:00|17250.4|17246.4|17256.7|17252.7|17256.7|17252.7|17244.2|17240.2|357
1649184000000|2022-04-05 18:40:00|17253.6|17249.6|17234.8|17230.8|17267.6|17263.6|17228.6|17224.6|545
1649184300000|2022-04-05 18:45:00|17236.4|17232.4|17244.2|17240.2|17247.3|17243.3|17225.4|17221.4|526
1649184600000|2022-04-05 18:50:00|17247.3|17243.3|17259.8|17255.8|17266.1|17262.1|17247.3|17243.3|467
1649184900000|2022-04-05 18:55:00|17262.9|17258.9|17256.7|17252.7|17273.9|17269.9|17250.4|17246.4|1085
1649185200000|2022-04-05 19:00:00|17253.6|17249.6|17269.2|17265.2|17297.3|17293.3|17253.6|17249.6|1242
1649185500000|2022-04-05 19:05:00|17272.3|17268.3|17287.9|17283.9|17294.2|17290.2|17262.9|17258.9|537
1649185800000|2022-04-05 19:10:00|17284.8|17280.8|17300.4|17296.4|17303.6|17299.6|17284.8|17280.8|607
1649186100000|2022-04-05 19:15:00|17298.9|17294.9|17284.8|17280.8|17305.1|17301.1|17283.3|17279.3|361
1649186400000|2022-04-05 19:20:00|17281.7|17277.7|17278.6|17274.6|17284.8|17280.8|17275.4|17271.4|363
1649186700000|2022-04-05 19:25:00|17280.1|17276.1|17297.3|17293.3|17302|17298|17278.6|17274.6|351
1649187000000|2022-04-05 19:30:00|17300.4|17296.4|17287.9|17283.9|17300.4|17296.4|17286.4|17282.4|414
1649187300000|2022-04-05 19:35:00|17284.8|17280.8|17284.8|17280.8|17291.1|17287.1|17281.7|17277.7|326
1649187600000|2022-04-05 19:40:00|17286.4|17282.4|17253.6|17249.6|17287.9|17283.9|17253.6|17249.6|757
1649187900000|2022-04-05 19:45:00|17256.7|17252.7|17250.4|17246.4|17269.2|17265.2|17250.4|17246.4|447
1649188200000|2022-04-05 19:50:00|17247.3|17243.3|17253.6|17249.6|17253.6|17249.6|17234.8|17230.8|895
1649188500000|2022-04-05 19:55:00|17256.7|17252.7|17231.7|17227.7|17266.1|17262.1|17222.3|17218.3|3640
1649188800000|2022-04-05 20:00:00|17228.6|17224.6|17259.8|17255.8|17266.1|17262.1|17228.6|17224.6|1793
1649189100000|2022-04-05 20:05:00|17262.9|17258.9|17275.4|17271.4|17275.4|17271.4|17259.8|17255.8|537
1649189400000|2022-04-05 20:10:00|17273.9|17269.9|17278.6|17274.6|17278.6|17274.6|17269.2|17265.2|560
1649189700000|2022-04-05 20:15:00|17277|17273|17281.7|17277.7|17287.9|17283.9|17275.4|17271.4|310
1649190000000|2022-04-05 20:20:00|17278.6|17274.6|17262.9|17258.9|17278.6|17274.6|17259.8|17255.8|297
1649190300000|2022-04-05 20:25:00|17261.4|17257.4|17241.1|17237.1|17262.9|17258.9|17241.1|17237.1|550
1649190600000|2022-04-05 20:30:00|17237.9|17233.9|17244.2|17240.2|17253.6|17249.6|17228.6|17224.6|422
1649190900000|2022-04-05 20:35:00|17245.8|17241.8|17259.8|17255.8|17259.8|17255.8|17244.2|17240.2|146
1649191200000|2022-04-05 20:40:00|17258.3|17254.3|17256.7|17252.7|17262.9|17258.9|17253.6|17249.6|265
1649191500000|2022-04-05 20:45:00|17253.6|17249.6|17258.3|17254.3|17262.9|17258.9|17250.4|17246.4|193
1649191800000|2022-04-05 20:50:00|17256.7|17252.7|17262.9|17258.9|17266.1|17262.1|17250.4|17246.4|370
1649192100000|2022-04-05 20:55:00|17261.4|17257.4|17275.4|17271.4|17278.6|17274.6|17261.4|17257.4|252
1649196000000|2022-04-05 22:00:00|17269.2|17265.2|17277|17273|17281.7|17277.7|17269.2|17265.2|57
1649196300000|2022-04-05 22:05:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|3
1649196600000|2022-04-05 22:10:00|17273.9|17269.9|17267.6|17263.6|17273.9|17269.9|17267.6|17263.6|24
1649196900000|2022-04-05 22:15:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17267.6|17263.6|14
1649197200000|2022-04-05 22:20:00|17267.6|17263.6|17253.6|17249.6|17269.2|17265.2|17253.6|17249.6|18
1649197500000|2022-04-05 22:25:00|17252|17248|17253.6|17249.6|17255.1|17251.1|17247.3|17243.3|51
1649197800000|2022-04-05 22:30:00|17252|17248|17250.4|17246.4|17252|17248|17245.8|17241.8|11
1649198100000|2022-04-05 22:35:00|17252|17248|17261.4|17257.4|17262.9|17258.9|17252|17248|40
1649198400000|2022-04-05 22:40:00|17262.9|17258.9|17262.9|17258.9|17264.5|17260.5|17261.4|17257.4|17
1649198700000|2022-04-05 22:45:00|17259.8|17255.8|17256.7|17252.7|17261.4|17257.4|17253.6|17249.6|25
1649199000000|2022-04-05 22:50:00|17258.3|17254.3|17258.3|17254.3|17259.8|17255.8|17256.7|17252.7|27
1649199300000|2022-04-05 22:55:00|17259.8|17255.8|17258.3|17254.3|17259.8|17255.8|17256.7|17252.7|21
1649199600000|2022-04-05 23:00:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|19
1649199900000|2022-04-05 23:05:00|17253.6|17249.6|17255.1|17251.1|17256.7|17252.7|17253.6|17249.6|63
1649200200000|2022-04-05 23:10:00|17253.6|17249.6|17247.3|17243.3|17256.7|17252.7|17247.3|17243.3|31
1649200500000|2022-04-05 23:15:00|17244.2|17240.2|17237.9|17233.9|17247.3|17243.3|17236.4|17232.4|56
1649200800000|2022-04-05 23:20:00|17236.4|17232.4|17225.4|17221.4|17236.4|17232.4|17222.3|17218.3|84
1649201100000|2022-04-05 23:25:00|17222.3|17218.3|17225.4|17221.4|17231.7|17227.7|17219.2|17215.2|52
1649201400000|2022-04-05 23:30:00|17228.6|17224.6|17228.6|17224.6|17234.8|17230.8|17225.4|17221.4|26
1649201700000|2022-04-05 23:35:00|17230.1|17226.1|17230.1|17226.1|17231.7|17227.7|17227|17223|10
1649202000000|2022-04-05 23:40:00|17231.7|17227.7|17219.2|17215.2|17231.7|17227.7|17219.2|17215.2|29
1649202300000|2022-04-05 23:45:00|17220.8|17216.8|17230.1|17226.1|17234.8|17230.8|17220.8|17216.8|66
1649202600000|2022-04-05 23:50:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17222.3|17218.3|46
1649202900000|2022-04-05 23:55:00|17230.1|17226.1|17219.2|17215.2|17233.3|17229.3|17216.1|17212.1|86
1649203200000|2022-04-06 00:00:00|17217.6|17213.6|17212.9|17208.9|17219.2|17215.2|17209.8|17205.8|79
1649203500000|2022-04-06 00:05:00|17214.5|17210.5|17200.4|17196.4|17214.5|17210.5|17187.9|17183.9|135
1649203800000|2022-04-06 00:10:00|17203.6|17199.6|17211.4|17207.4|17211.4|17207.4|17202|17198|59
1649204100000|2022-04-06 00:15:00|17209.8|17205.8|17219.2|17215.2|17222.3|17218.3|17206.7|17202.7|65
1649204400000|2022-04-06 00:20:00|17216.1|17212.1|17212.9|17208.9|17222.3|17218.3|17212.9|17208.9|52
1649204700000|2022-04-06 00:25:00|17209.8|17205.8|17189.5|17185.5|17211.4|17207.4|17187.9|17183.9|88
1649205000000|2022-04-06 00:30:00|17187.9|17183.9|17169.2|17165.2|17191.1|17187.1|17162.9|17158.9|287
1649205300000|2022-04-06 00:35:00|17172.3|17168.3|17170.8|17166.8|17183.3|17179.3|17166.1|17162.1|62
1649205600000|2022-04-06 00:40:00|17169.2|17165.2|17169.2|17165.2|17173.9|17169.9|17153.6|17149.6|136
1649205900000|2022-04-06 00:45:00|17166.1|17162.1|17150.4|17146.4|17166.1|17162.1|17137.9|17133.9|278
1649206200000|2022-04-06 00:50:00|17153.6|17149.6|17119.2|17115.2|17155.1|17151.1|17119.2|17115.2|200
1649206500000|2022-04-06 00:55:00|17120.8|17116.8|17134.8|17130.8|17141.1|17137.1|17116.1|17112.1|160
1649206800000|2022-04-06 01:00:00|17136.4|17132.4|17136.4|17132.4|17148.9|17144.9|17131.7|17127.7|119
1649207100000|2022-04-06 01:05:00|17134.8|17130.8|17130.1|17126.1|17136.4|17132.4|17122.3|17118.3|184
1649207400000|2022-04-06 01:10:00|17128.6|17124.6|17122.3|17118.3|17128.6|17124.6|17116.1|17112.1|135
1649207700000|2022-04-06 01:15:00|17119.2|17115.2|17100.4|17096.4|17133.3|17129.3|17100.4|17096.4|240
1649208000000|2022-04-06 01:20:00|17103.6|17099.6|17109.8|17105.8|17116.1|17112.1|17094.2|17090.2|251
1649208300000|2022-04-06 01:25:00|17116.1|17112.1|17111.4|17107.4|17122.3|17118.3|17111.4|17107.4|103
1649208600000|2022-04-06 01:30:00|17112.9|17108.9|17127|17123|17134.8|17130.8|17106.7|17102.7|100
1649208900000|2022-04-06 01:35:00|17128.6|17124.6|17137.9|17133.9|17147.3|17143.3|17128.6|17124.6|134
1649209200000|2022-04-06 01:40:00|17136.4|17132.4|17134.8|17130.8|17145.8|17141.8|17131.7|17127.7|38
1649209500000|2022-04-06 01:45:00|17137.9|17133.9|17156.7|17152.7|17159.8|17155.8|17136.4|17132.4|106
1649209800000|2022-04-06 01:50:00|17158.3|17154.3|17147.3|17143.3|17158.3|17154.3|17137.9|17133.9|58
1649210100000|2022-04-06 01:55:00|17145.8|17141.8|17148.9|17144.9|17152|17148|17141.1|17137.1|51
1649210400000|2022-04-06 02:00:00|17147.3|17143.3|17125.4|17121.4|17148.9|17144.9|17122.3|17118.3|130
1649210700000|2022-04-06 02:05:00|17127|17123|17116.1|17112.1|17131.7|17127.7|17116.1|17112.1|138
1649211000000|2022-04-06 02:10:00|17119.2|17115.2|17123.9|17119.9|17125.4|17121.4|17103.6|17099.6|110
1649211300000|2022-04-06 02:15:00|17122.3|17118.3|17133.3|17129.3|17133.3|17129.3|17122.3|17118.3|58
1649211600000|2022-04-06 02:20:00|17134.8|17130.8|17120.8|17116.8|17134.8|17130.8|17119.2|17115.2|58
1649211900000|2022-04-06 02:25:00|17119.2|17115.2|17103.6|17099.6|17122.3|17118.3|17100.4|17096.4|156
1649212200000|2022-04-06 02:30:00|17105.1|17101.1|17103.6|17099.6|17112.9|17108.9|17103.6|17099.6|15
1649212500000|2022-04-06 02:35:00|17102|17098|17105.1|17101.1|17106.7|17102.7|17100.4|17096.4|45
1649212800000|2022-04-06 02:40:00|17106.7|17102.7|17116.1|17112.1|17119.2|17115.2|17106.7|17102.7|84
1649213100000|2022-04-06 02:45:00|17119.2|17115.2|17094.2|17090.2|17120.8|17116.8|17091.1|17087.1|104
1649213400000|2022-04-06 02:50:00|17095.8|17091.8|17094.2|17090.2|17100.4|17096.4|17091.1|17087.1|31
1649213700000|2022-04-06 02:55:00|17092.6|17088.6|17100.4|17096.4|17100.4|17096.4|17091.1|17087.1|75
1649214000000|2022-04-06 03:00:00|17098.9|17094.9|17098.9|17094.9|17108.3|17104.3|17091.1|17087.1|202
1649214300000|2022-04-06 03:05:00|17100.4|17096.4|17094.2|17090.2|17103.6|17099.6|17087.9|17083.9|118
1649214600000|2022-04-06 03:10:00|17091.1|17087.1|17077|17073|17091.1|17087.1|17075.4|17071.4|138
1649214900000|2022-04-06 03:15:00|17075.4|17071.4|17095.8|17091.8|17095.8|17091.8|17075.4|17071.4|38
1649215200000|2022-04-06 03:20:00|17097.3|17093.3|17094.2|17090.2|17097.3|17093.3|17091.1|17087.1|33
1649215500000|2022-04-06 03:25:00|17091.1|17087.1|17092.6|17088.6|17097.3|17093.3|17087.9|17083.9|37
1649215800000|2022-04-06 03:30:00|17091.1|17087.1|17086.4|17082.4|17091.1|17087.1|17084.8|17080.8|14
1649216100000|2022-04-06 03:35:00|17084.8|17080.8|17094.2|17090.2|17094.2|17090.2|17084.8|17080.8|40
1649216400000|2022-04-06 03:40:00|17095.8|17091.8|17098.9|17094.9|17100.4|17096.4|17091.1|17087.1|68
1649216700000|2022-04-06 03:45:00|17100.4|17096.4|17098.9|17094.9|17103.6|17099.6|17098.9|17094.9|19
1649217000000|2022-04-06 03:50:00|17100.4|17096.4|17109.8|17105.8|17109.8|17105.8|17100.4|17096.4|94
1649217300000|2022-04-06 03:55:00|17112.9|17108.9|17111.4|17107.4|17112.9|17108.9|17109.8|17105.8|38
1649217600000|2022-04-06 04:00:00|17112.9|17108.9|17106.7|17102.7|17112.9|17108.9|17106.7|17102.7|40
1649217900000|2022-04-06 04:05:00|17105.1|17101.1|17103.6|17099.6|17112.9|17108.9|17103.6|17099.6|53
1649218200000|2022-04-06 04:10:00|17100.4|17096.4|17089.5|17085.5|17102|17098|17084.8|17080.8|60
1649218500000|2022-04-06 04:15:00|17087.9|17083.9|17084.8|17080.8|17098.9|17094.9|17084.8|17080.8|93
1649218800000|2022-04-06 04:20:00|17086.4|17082.4|17091.1|17087.1|17094.2|17090.2|17086.4|17082.4|71
1649219100000|2022-04-06 04:25:00|17089.5|17085.5|17081.7|17077.7|17089.5|17085.5|17069.2|17065.2|119
1649219400000|2022-04-06 04:30:00|17078.6|17074.6|17081.7|17077.7|17087.9|17083.9|17075.4|17071.4|130
1649219700000|2022-04-06 04:35:00|17083.3|17079.3|17075.4|17071.4|17084.8|17080.8|17073.9|17069.9|58
1649220000000|2022-04-06 04:40:00|17077|17073|17077|17073|17078.6|17074.6|17069.2|17065.2|52
1649220300000|2022-04-06 04:45:00|17075.4|17071.4|17070.8|17066.8|17078.6|17074.6|17070.8|17066.8|38
1649220600000|2022-04-06 04:50:00|17069.2|17065.2|17067.6|17063.6|17075.4|17071.4|17062.9|17058.9|29
1649220900000|2022-04-06 04:55:00|17066.1|17062.1|17062.9|17058.9|17067.6|17063.6|17059.8|17055.8|27
1649221200000|2022-04-06 05:00:00|17061.4|17057.4|17058.3|17054.3|17064.5|17060.5|17056.7|17052.7|40
1649221500000|2022-04-06 05:05:00|17059.8|17055.8|17053.6|17049.6|17059.8|17055.8|17053.6|17049.6|82
1649221800000|2022-04-06 05:10:00|17055.1|17051.1|17059.8|17055.8|17062.9|17058.9|17055.1|17051.1|35
1649222100000|2022-04-06 05:15:00|17066.1|17062.1|17075.4|17071.4|17078.6|17074.6|17066.1|17062.1|275
1649222400000|2022-04-06 05:20:00|17077|17073|17077|17073|17081.7|17077.7|17072.3|17068.3|49
1649222700000|2022-04-06 05:25:00|17078.6|17074.6|17081.7|17077.7|17084.8|17080.8|17075.4|17071.4|47
1649223000000|2022-04-06 05:30:00|17083.3|17079.3|17089.5|17085.5|17094.2|17090.2|17083.3|17079.3|82
1649223300000|2022-04-06 05:35:00|17091.1|17087.1|17091.1|17087.1|17094.2|17090.2|17087.9|17083.9|47
1649223600000|2022-04-06 05:40:00|17092.6|17088.6|17103.6|17099.6|17111.4|17107.4|17092.6|17088.6|97
1649223900000|2022-04-06 05:45:00|17105.1|17101.1|17106.7|17102.7|17109.8|17105.8|17097.3|17093.3|90
1649224200000|2022-04-06 05:50:00|17105.1|17101.1|17100.4|17096.4|17106.7|17102.7|17092.6|17088.6|43
1649224500000|2022-04-06 05:55:00|17097.3|17093.3|17103.6|17099.6|17106.7|17102.7|17087.9|17083.9|87
1649224800000|2022-04-06 06:00:00|17105.1|17101.1|17134.8|17130.8|17141.1|17137.1|17105.1|17101.1|399
1649225100000|2022-04-06 06:05:00|17136.4|17132.4|17125.4|17121.4|17137.9|17133.9|17116.1|17112.1|95
1649225400000|2022-04-06 06:10:00|17127|17123|17117.6|17113.6|17128.6|17124.6|17111.4|17107.4|115
1649225700000|2022-04-06 06:15:00|17119.2|17115.2|17122.3|17118.3|17134.8|17130.8|17111.4|17107.4|223
1649226000000|2022-04-06 06:20:00|17125.4|17121.4|17128.6|17124.6|17131.7|17127.7|17117.6|17113.6|119
1649226300000|2022-04-06 06:25:00|17130.1|17126.1|17137.9|17133.9|17137.9|17133.9|17128.6|17124.6|137
1649226600000|2022-04-06 06:30:00|17141.1|17137.1|17150.4|17146.4|17150.4|17146.4|17128.6|17124.6|347
1649226900000|2022-04-06 06:35:00|17148.9|17144.9|17137.9|17133.9|17150.4|17146.4|17137.9|17133.9|131
1649227200000|2022-04-06 06:40:00|17134.8|17130.8|17147.3|17143.3|17150.4|17146.4|17131.7|17127.7|174
1649227500000|2022-04-06 06:45:00|17148.9|17144.9|17159.8|17155.8|17161.4|17157.4|17141.1|17137.1|232
1649227800000|2022-04-06 06:50:00|17161.4|17157.4|17134.8|17130.8|17162.9|17158.9|17133.3|17129.3|174
1649228100000|2022-04-06 06:55:00|17133.3|17129.3|17159.8|17155.8|17166.1|17162.1|17133.3|17129.3|281
1649228400000|2022-04-06 07:00:00|17162.9|17158.9|17131.7|17127.7|17169.2|17165.2|17128.6|17124.6|245
1649228700000|2022-04-06 07:05:00|17128.6|17124.6|17131.7|17127.7|17141.1|17137.1|17125.4|17121.4|127
1649229000000|2022-04-06 07:10:00|17134.8|17130.8|17112.9|17108.9|17141.1|17137.1|17103.6|17099.6|215
1649229300000|2022-04-06 07:15:00|17116.1|17112.1|17139.5|17135.5|17141.1|17137.1|17106.7|17102.7|235
1649229600000|2022-04-06 07:20:00|17141.1|17137.1|17125.4|17121.4|17141.1|17137.1|17116.1|17112.1|139
1649229900000|2022-04-06 07:25:00|17127|17123|17134.8|17130.8|17137.9|17133.9|17122.3|17118.3|151
1649230200000|2022-04-06 07:30:00|17131.7|17127.7|17131.7|17127.7|17137.9|17133.9|17125.4|17121.4|67
1649230500000|2022-04-06 07:35:00|17130.1|17126.1|17119.2|17115.2|17134.8|17130.8|17109.8|17105.8|213
1649230800000|2022-04-06 07:40:00|17122.3|17118.3|17144.2|17140.2|17147.3|17143.3|17119.2|17115.2|134
1649231100000|2022-04-06 07:45:00|17145.8|17141.8|17144.2|17140.2|17150.4|17146.4|17125.4|17121.4|104
1649231400000|2022-04-06 07:50:00|17142.6|17138.6|17137.9|17133.9|17142.6|17138.6|17131.7|17127.7|89
1649231700000|2022-04-06 07:55:00|17141.1|17137.1|17131.7|17127.7|17147.3|17143.3|17128.6|17124.6|109
1649232000000|2022-04-06 08:00:00|17130.1|17126.1|17159.8|17155.8|17162.9|17158.9|17130.1|17126.1|120
1649232300000|2022-04-06 08:05:00|17153.6|17149.6|17145.8|17141.8|17153.6|17149.6|17134.8|17130.8|195
1649232600000|2022-04-06 08:10:00|17147.3|17143.3|17131.7|17127.7|17150.4|17146.4|17131.7|17127.7|109
1649232900000|2022-04-06 08:15:00|17137.9|17133.9|17141.1|17137.1|17147.3|17143.3|17131.7|17127.7|123
1649233200000|2022-04-06 08:20:00|17137.9|17133.9|17134.8|17130.8|17139.5|17135.5|17109.8|17105.8|254
1649233500000|2022-04-06 08:25:00|17137.9|17133.9|17120.8|17116.8|17147.3|17143.3|17116.1|17112.1|345
1649233800000|2022-04-06 08:30:00|17122.3|17118.3|17125.4|17121.4|17141.1|17137.1|17120.8|17116.8|222
1649234100000|2022-04-06 08:35:00|17123.9|17119.9|17109.8|17105.8|17125.4|17121.4|17106.7|17102.7|373
1649234400000|2022-04-06 08:40:00|17108.3|17104.3|17091.1|17087.1|17112.9|17108.9|17091.1|17087.1|361
1649234700000|2022-04-06 08:45:00|17094.2|17090.2|17097.3|17093.3|17106.7|17102.7|17081.7|17077.7|400
1649235000000|2022-04-06 08:50:00|17095.8|17091.8|17078.6|17074.6|17097.3|17093.3|17072.3|17068.3|268
1649235300000|2022-04-06 08:55:00|17080.1|17076.1|17094.2|17090.2|17094.2|17090.2|17075.4|17071.4|209
1649235600000|2022-04-06 09:00:00|17092.6|17088.6|17100.4|17096.4|17100.4|17096.4|17084.8|17080.8|296
1649235900000|2022-04-06 09:05:00|17098.9|17094.9|17072.3|17068.3|17105.1|17101.1|17072.3|17068.3|293
1649236200000|2022-04-06 09:10:00|17073.9|17069.9|17103.6|17099.6|17103.6|17099.6|17072.3|17068.3|303
1649236500000|2022-04-06 09:15:00|17106.7|17102.7|17106.7|17102.7|17122.3|17118.3|17103.6|17099.6|182
1649236800000|2022-04-06 09:20:00|17105.1|17101.1|17092.6|17088.6|17109.8|17105.8|17092.6|17088.6|105
1649237100000|2022-04-06 09:25:00|17091.1|17087.1|17116.1|17112.1|17116.1|17112.1|17091.1|17087.1|194
1649237400000|2022-04-06 09:30:00|17112.9|17108.9|17094.2|17090.2|17112.9|17108.9|17091.1|17087.1|171
1649237700000|2022-04-06 09:35:00|17095.8|17091.8|17097.3|17093.3|17097.3|17093.3|17092.6|17088.6|88
1649238000000|2022-04-06 09:40:00|17094.2|17090.2|17097.3|17093.3|17103.6|17099.6|17094.2|17090.2|143
1649238300000|2022-04-06 09:45:00|17098.9|17094.9|17083.3|17079.3|17100.4|17096.4|17072.3|17068.3|235
1649238600000|2022-04-06 09:50:00|17081.7|17077.7|17075.4|17071.4|17087.9|17083.9|17075.4|17071.4|70
1649238900000|2022-04-06 09:55:00|17077|17073|17081.7|17077.7|17094.2|17090.2|17075.4|17071.4|133
1649239200000|2022-04-06 10:00:00|17083.3|17079.3|17062.9|17058.9|17084.8|17080.8|17059.8|17055.8|221
1649239500000|2022-04-06 10:05:00|17066.1|17062.1|17062.9|17058.9|17072.3|17068.3|17062.9|17058.9|87
1649239800000|2022-04-06 10:10:00|17061.4|17057.4|17053.6|17049.6|17062.9|17058.9|17047.3|17043.3|237
1649240100000|2022-04-06 10:15:00|17052|17048|17041.1|17037.1|17059.8|17055.8|17033.3|17029.3|346
1649240400000|2022-04-06 10:20:00|17037.9|17033.9|17037.9|17033.9|17041.1|17037.1|17025.4|17021.4|278
1649240700000|2022-04-06 10:25:00|17036.4|17032.4|17016.1|17012.1|17042.6|17038.6|16994.2|16990.2|398
1649241000000|2022-04-06 10:30:00|17009.8|17005.8|17006.7|17002.7|17022.3|17018.3|17006.7|17002.7|170
1649241300000|2022-04-06 10:35:00|17005.1|17001.1|17003.6|16999.6|17006.7|17002.7|16994.2|16990.2|240
1649241600000|2022-04-06 10:40:00|17002|16998|16962.9|16958.9|17003.6|16999.6|16961.4|16957.4|441
1649241900000|2022-04-06 10:45:00|16966.1|16962.1|16956.7|16952.7|16978.6|16974.6|16953.6|16949.6|412
1649242200000|2022-04-06 10:50:00|16955.1|16951.1|16964.5|16960.5|16966.1|16962.1|16947.3|16943.3|397
1649242500000|2022-04-06 10:55:00|16962.9|16958.9|16989.5|16985.5|16991.1|16987.1|16959.8|16955.8|229
1649242800000|2022-04-06 11:00:00|16987.9|16983.9|17003.6|16999.6|17009.8|17005.8|16987.9|16983.9|388
1649243100000|2022-04-06 11:05:00|17005.1|17001.1|17000.4|16996.4|17019.2|17015.2|16997.3|16993.3|340
1649243400000|2022-04-06 11:10:00|17003.6|16999.6|16994.2|16990.2|17009.8|17005.8|16991.1|16987.1|235
1649243700000|2022-04-06 11:15:00|16992.6|16988.6|17020.8|17016.8|17028.6|17024.6|16984.8|16980.8|382
1649244000000|2022-04-06 11:20:00|17019.2|17015.2|17019.2|17015.2|17033.3|17029.3|17012.9|17008.9|199
1649244300000|2022-04-06 11:25:00|17025.4|17021.4|17019.2|17015.2|17025.4|17021.4|17016.1|17012.1|156
1649244600000|2022-04-06 11:30:00|17017.6|17013.6|17022.3|17018.3|17031.7|17027.7|17016.1|17012.1|130
1649244900000|2022-04-06 11:35:00|17025.4|17021.4|17019.2|17015.2|17034.8|17030.8|17019.2|17015.2|246
1649245200000|2022-04-06 11:40:00|17022.3|17018.3|17020.8|17016.8|17037.9|17033.9|17016.1|17012.1|225
1649245500000|2022-04-06 11:45:00|17019.2|17015.2|17009.8|17005.8|17019.2|17015.2|17006.7|17002.7|327
1649245800000|2022-04-06 11:50:00|17006.7|17002.7|16987.9|16983.9|17016.1|17012.1|16978.6|16974.6|371
1649246100000|2022-04-06 11:55:00|16989.5|16985.5|16978.6|16974.6|16994.2|16990.2|16972.3|16968.3|409
1649246400000|2022-04-06 12:00:00|16975.4|16971.4|16972.3|16968.3|17000.4|16996.4|16969.2|16965.2|483
1649246700000|2022-04-06 12:05:00|16970.8|16966.8|16984.8|16980.8|16987.9|16983.9|16966.1|16962.1|804
1649247000000|2022-04-06 12:10:00|16986.4|16982.4|16981.7|16977.7|16987.9|16983.9|16975.4|16971.4|569
1649247300000|2022-04-06 12:15:00|16984.8|16980.8|16992.6|16988.6|17006.7|17002.7|16981.7|16977.7|954
1649247600000|2022-04-06 12:20:00|16994.2|16990.2|17039.5|17035.5|17047.3|17043.3|16991.1|16987.1|1414
1649247900000|2022-04-06 12:25:00|17041.1|17037.1|17009.8|17005.8|17041.1|17037.1|16991.1|16987.1|896
1649248200000|2022-04-06 12:30:00|17012.9|17008.9|17000.4|16996.4|17034.8|17030.8|16994.2|16990.2|903
1649248500000|2022-04-06 12:35:00|16997.3|16993.3|16984.8|16980.8|16998.9|16994.9|16975.4|16971.4|613
1649248800000|2022-04-06 12:40:00|16983.3|16979.3|17006.7|17002.7|17009.8|17005.8|16981.7|16977.7|443
1649249100000|2022-04-06 12:45:00|17009.8|17005.8|16987.9|16983.9|17012.9|17008.9|16987.9|16983.9|611
1649249400000|2022-04-06 12:50:00|16989.5|16985.5|16969.2|16965.2|16994.2|16990.2|16969.2|16965.2|990
1649249700000|2022-04-06 12:55:00|16972.3|16968.3|16956.7|16952.7|16980.1|16976.1|16950.4|16946.4|797
1649250000000|2022-04-06 13:00:00|16958.3|16954.3|16953.6|16949.6|16962.9|16958.9|16947.3|16943.3|554
1649250300000|2022-04-06 13:05:00|16950.4|16946.4|16972.3|16968.3|16975.4|16971.4|16950.4|16946.4|383
1649250600000|2022-04-06 13:10:00|16975.4|16971.4|16941.1|16937.1|16975.4|16971.4|16937.9|16933.9|540
1649250900000|2022-04-06 13:15:00|16944.2|16940.2|16955.1|16951.1|16956.7|16952.7|16937.9|16933.9|656
1649251200000|2022-04-06 13:20:00|16956.7|16952.7|16941.1|16937.1|16966.1|16962.1|16936.4|16932.4|730
1649251500000|2022-04-06 13:25:00|16944.2|16940.2|16945.8|16941.8|16956.7|16952.7|16934.8|16930.8|863
1649251800000|2022-04-06 13:30:00|16944.2|16940.2|16962.9|16958.9|16972.3|16968.3|16941.1|16937.1|1469
1649252100000|2022-04-06 13:35:00|16966.1|16962.1|16970.8|16966.8|16978.6|16974.6|16962.9|16958.9|930
1649252400000|2022-04-06 13:40:00|16972.3|16968.3|16972.3|16968.3|16975.4|16971.4|16948.9|16944.9|681
1649252700000|2022-04-06 13:45:00|16969.2|16965.2|16969.2|16965.2|16975.4|16971.4|16956.7|16952.7|688
1649253000000|2022-04-06 13:50:00|16970.8|16966.8|16981.7|16977.7|16987.9|16983.9|16969.2|16965.2|870
1649253300000|2022-04-06 13:55:00|16984.8|16980.8|17028.6|17024.6|17028.6|17024.6|16981.7|16977.7|801
1649253600000|2022-04-06 14:00:00|17031.7|17027.7|17069.2|17065.2|17075.4|17071.4|17031.7|17027.7|1380
1649253900000|2022-04-06 14:05:00|17072.3|17068.3|17050.4|17046.4|17084.8|17080.8|17050.4|17046.4|784
1649254200000|2022-04-06 14:10:00|17056.7|17052.7|17044.2|17040.2|17059.8|17055.8|17041.1|17037.1|861
1649254500000|2022-04-06 14:15:00|17047.3|17043.3|17078.6|17074.6|17081.7|17077.7|17047.3|17043.3|564
1649254800000|2022-04-06 14:20:00|17075.4|17071.4|17056.7|17052.7|17084.8|17080.8|17044.2|17040.2|1075
1649255100000|2022-04-06 14:25:00|17055.1|17051.1|17012.9|17008.9|17062.9|17058.9|17006.7|17002.7|1104
1649255400000|2022-04-06 14:30:00|17009.8|17005.8|16987.9|16983.9|17037.9|17033.9|16983.3|16979.3|1069
1649255700000|2022-04-06 14:35:00|16986.4|16982.4|16975.4|16971.4|16991.1|16987.1|16969.2|16965.2|697
1649256000000|2022-04-06 14:40:00|16977|16973|17000.4|16996.4|17003.6|16999.6|16966.1|16962.1|673
1649256300000|2022-04-06 14:45:00|17003.6|16999.6|17006.7|17002.7|17012.9|17008.9|16991.1|16987.1|677
1649256600000|2022-04-06 14:50:00|17003.6|16999.6|16991.1|16987.1|17006.7|17002.7|16981.7|16977.7|580
1649256900000|2022-04-06 14:55:00|16987.9|16983.9|16981.7|16977.7|17003.6|16999.6|16978.6|16974.6|772
1649257200000|2022-04-06 15:00:00|16980.1|16976.1|16997.3|16993.3|17000.4|16996.4|16978.6|16974.6|812
1649257500000|2022-04-06 15:05:00|16994.2|16990.2|17022.3|17018.3|17022.3|17018.3|16994.2|16990.2|517
1649257800000|2022-04-06 15:10:00|17020.8|17016.8|17055.1|17051.1|17056.7|17052.7|17019.2|17015.2|712
1649258100000|2022-04-06 15:15:00|17056.7|17052.7|17050.4|17046.4|17066.1|17062.1|17041.1|17037.1|791
1649258400000|2022-04-06 15:20:00|17053.6|17049.6|17069.2|17065.2|17069.2|17065.2|17039.5|17035.5|481
1649258700000|2022-04-06 15:25:00|17066.1|17062.1|17069.2|17065.2|17075.4|17071.4|17059.8|17055.8|614
1649259000000|2022-04-06 15:30:00|17066.1|17062.1|17103.6|17099.6|17112.9|17108.9|17059.8|17055.8|832
1649259300000|2022-04-06 15:35:00|17100.4|17096.4|17137.9|17133.9|17137.9|17133.9|17097.3|17093.3|937
1649259600000|2022-04-06 15:40:00|17141.1|17137.1|17119.2|17115.2|17144.2|17140.2|17111.4|17107.4|795
1649259900000|2022-04-06 15:45:00|17117.6|17113.6|17136.4|17132.4|17137.9|17133.9|17114.5|17110.5|602
1649260200000|2022-04-06 15:50:00|17137.9|17133.9|17091.1|17087.1|17144.2|17140.2|17091.1|17087.1|500
1649260500000|2022-04-06 15:55:00|17094.2|17090.2|17091.1|17087.1|17097.3|17093.3|17084.8|17080.8|559
1649260800000|2022-04-06 16:00:00|17089.5|17085.5|17087.9|17083.9|17097.3|17093.3|17087.9|17083.9|489
1649261100000|2022-04-06 16:05:00|17080.1|17076.1|17078.6|17074.6|17084.8|17080.8|17066.1|17062.1|519
1649261400000|2022-04-06 16:10:00|17081.7|17077.7|17078.6|17074.6|17087.9|17083.9|17072.3|17068.3|401
1649261700000|2022-04-06 16:15:00|17081.7|17077.7|17081.7|17077.7|17091.1|17087.1|17078.6|17074.6|383
1649262000000|2022-04-06 16:20:00|17083.3|17079.3|17100.4|17096.4|17100.4|17096.4|17070.8|17066.8|336
1649262300000|2022-04-06 16:25:00|17097.3|17093.3|17116.1|17112.1|17122.3|17118.3|17094.2|17090.2|384
1649262600000|2022-04-06 16:30:00|17114.5|17110.5|17097.3|17093.3|17116.1|17112.1|17087.9|17083.9|325
1649262900000|2022-04-06 16:35:00|17100.4|17096.4|17087.9|17083.9|17103.6|17099.6|17084.8|17080.8|252
1649263200000|2022-04-06 16:40:00|17091.1|17087.1|17081.7|17077.7|17103.6|17099.6|17077|17073|311
1649263500000|2022-04-06 16:45:00|17078.6|17074.6|17075.4|17071.4|17081.7|17077.7|17072.3|17068.3|285
1649263800000|2022-04-06 16:50:00|17078.6|17074.6|17078.6|17074.6|17087.9|17083.9|17075.4|17071.4|298
1649264100000|2022-04-06 16:55:00|17080.1|17076.1|17103.6|17099.6|17109.8|17105.8|17078.6|17074.6|348
1649264400000|2022-04-06 17:00:00|17102|17098|17100.4|17096.4|17103.6|17099.6|17097.3|17093.3|219
1649264700000|2022-04-06 17:05:00|17097.3|17093.3|17081.7|17077.7|17097.3|17093.3|17078.6|17074.6|249
1649265000000|2022-04-06 17:10:00|17078.6|17074.6|17081.7|17077.7|17091.1|17087.1|17075.4|17071.4|335
1649265300000|2022-04-06 17:15:00|17084.8|17080.8|17094.2|17090.2|17097.3|17093.3|17084.8|17080.8|235
1649265600000|2022-04-06 17:20:00|17091.1|17087.1|17100.4|17096.4|17109.8|17105.8|17087.9|17083.9|727
1649265900000|2022-04-06 17:25:00|17103.6|17099.6|17103.6|17099.6|17109.8|17105.8|17094.2|17090.2|579
1649266200000|2022-04-06 17:30:00|17105.1|17101.1|17116.1|17112.1|17119.2|17115.2|17103.6|17099.6|475
1649266500000|2022-04-06 17:35:00|17119.2|17115.2|17128.6|17124.6|17128.6|17124.6|17109.8|17105.8|544
1649266800000|2022-04-06 17:40:00|17122.3|17118.3|17144.2|17140.2|17158.3|17154.3|17122.3|17118.3|752
1649267100000|2022-04-06 17:45:00|17141.1|17137.1|17109.8|17105.8|17142.6|17138.6|17106.7|17102.7|619
1649267400000|2022-04-06 17:50:00|17111.4|17107.4|17109.8|17105.8|17122.3|17118.3|17103.6|17099.6|454
1649267700000|2022-04-06 17:55:00|17106.7|17102.7|17105.1|17101.1|17119.2|17115.2|17100.4|17096.4|661
1649268000000|2022-04-06 18:00:00|17103.6|17099.6|17153.6|17149.6|17197.3|17193.3|17077|17073|1677
1649268300000|2022-04-06 18:05:00|17159.8|17155.8|17100.4|17096.4|17162.9|17158.9|17091.1|17087.1|794
1649268600000|2022-04-06 18:10:00|17098.9|17094.9|17100.4|17096.4|17106.7|17102.7|17069.2|17065.2|718
1649268900000|2022-04-06 18:15:00|17098.9|17094.9|17056.7|17052.7|17098.9|17094.9|17044.2|17040.2|784
1649269200000|2022-04-06 18:20:00|17055.1|17051.1|17041.1|17037.1|17070.8|17066.8|17041.1|17037.1|692
1649269500000|2022-04-06 18:25:00|17044.2|17040.2|17058.3|17054.3|17075.4|17071.4|17034.8|17030.8|625
1649269800000|2022-04-06 18:30:00|17059.8|17055.8|17044.2|17040.2|17080.1|17076.1|17041.1|17037.1|623
1649270100000|2022-04-06 18:35:00|17047.3|17043.3|17022.3|17018.3|17059.8|17055.8|17016.1|17012.1|969
1649270400000|2022-04-06 18:40:00|17023.9|17019.9|17028.6|17024.6|17037.9|17033.9|17016.1|17012.1|651
1649270700000|2022-04-06 18:45:00|17025.4|17021.4|17044.2|17040.2|17059.8|17055.8|17022.3|17018.3|791
1649271000000|2022-04-06 18:50:00|17047.3|17043.3|17069.2|17065.2|17070.8|17066.8|17041.1|17037.1|602
1649271300000|2022-04-06 18:55:00|17067.6|17063.6|17094.2|17090.2|17122.3|17118.3|17066.1|17062.1|1247
1649271600000|2022-04-06 19:00:00|17092.6|17088.6|17081.7|17077.7|17092.6|17088.6|17069.2|17065.2|618
1649271900000|2022-04-06 19:05:00|17080.1|17076.1|17089.5|17085.5|17094.2|17090.2|17062.9|17058.9|346
1649272200000|2022-04-06 19:10:00|17091.1|17087.1|17075.4|17071.4|17097.3|17093.3|17072.3|17068.3|186
1649272500000|2022-04-06 19:15:00|17078.6|17074.6|17081.7|17077.7|17087.9|17083.9|17075.4|17071.4|242
1649272800000|2022-04-06 19:20:00|17083.3|17079.3|17100.4|17096.4|17106.7|17102.7|17081.7|17077.7|193
1649273100000|2022-04-06 19:25:00|17098.9|17094.9|17103.6|17099.6|17103.6|17099.6|17091.1|17087.1|202
1649273400000|2022-04-06 19:30:00|17105.1|17101.1|17116.1|17112.1|17125.4|17121.4|17103.6|17099.6|484
1649273700000|2022-04-06 19:35:00|17112.9|17108.9|17097.3|17093.3|17112.9|17108.9|17094.2|17090.2|535
1649274000000|2022-04-06 19:40:00|17098.9|17094.9|17097.3|17093.3|17116.1|17112.1|17094.2|17090.2|326
1649274300000|2022-04-06 19:45:00|17095.8|17091.8|17091.1|17087.1|17097.3|17093.3|17078.6|17074.6|345
1649274600000|2022-04-06 19:50:00|17089.5|17085.5|17097.3|17093.3|17106.7|17102.7|17078.6|17074.6|1080
1649274900000|2022-04-06 19:55:00|17094.2|17090.2|17091.1|17087.1|17111.4|17107.4|17087.9|17083.9|2256
1649275200000|2022-04-06 20:00:00|17086.4|17082.4|17097.3|17093.3|17097.3|17093.3|17084.8|17080.8|1475
1649275500000|2022-04-06 20:05:00|17100.4|17096.4|17119.2|17115.2|17125.4|17121.4|17100.4|17096.4|541
1649275800000|2022-04-06 20:10:00|17117.6|17113.6|17134.8|17130.8|17144.2|17140.2|17117.6|17113.6|404
1649276100000|2022-04-06 20:15:00|17131.7|17127.7|17148.9|17144.9|17155.1|17151.1|17128.6|17124.6|346
1649276400000|2022-04-06 20:20:00|17150.4|17146.4|17141.1|17137.1|17153.6|17149.6|17136.4|17132.4|302
1649276700000|2022-04-06 20:25:00|17137.9|17133.9|17141.1|17137.1|17155.1|17151.1|17134.8|17130.8|309
1649277000000|2022-04-06 20:30:00|17139.5|17135.5|17127|17123|17141.1|17137.1|17119.2|17115.2|353
1649277300000|2022-04-06 20:35:00|17125.4|17121.4|17120.8|17116.8|17125.4|17121.4|17109.8|17105.8|328
1649277600000|2022-04-06 20:40:00|17122.3|17118.3|17109.8|17105.8|17122.3|17118.3|17109.8|17105.8|174
1649277900000|2022-04-06 20:45:00|17106.7|17102.7|17112.9|17108.9|17128.6|17124.6|17106.7|17102.7|539
1649278200000|2022-04-06 20:50:00|17109.8|17105.8|17109.8|17105.8|17122.3|17118.3|17106.7|17102.7|341
1649278500000|2022-04-06 20:55:00|17106.7|17102.7|17092.6|17088.6|17106.7|17102.7|17087.9|17083.9|210
1649282400000|2022-04-06 22:00:00|17095.8|17091.8|17108.3|17104.3|17128.6|17124.6|17095.8|17091.8|165
1649282700000|2022-04-06 22:05:00|17109.8|17105.8|17106.7|17102.7|17111.4|17107.4|17103.6|17099.6|19
1649283000000|2022-04-06 22:10:00|17108.3|17104.3|17117.6|17113.6|17119.2|17115.2|17105.1|17101.1|29
1649283300000|2022-04-06 22:15:00|17119.2|17115.2|17112.9|17108.9|17119.2|17115.2|17111.4|17107.4|8
1649283600000|2022-04-06 22:20:00|17111.4|17107.4|17092.6|17088.6|17111.4|17107.4|17092.6|17088.6|16
1649283900000|2022-04-06 22:25:00|17091.1|17087.1|17083.3|17079.3|17091.1|17087.1|17073.9|17069.9|25
1649284200000|2022-04-06 22:30:00|17084.8|17080.8|17095.8|17091.8|17098.9|17094.9|17083.3|17079.3|22
1649284500000|2022-04-06 22:35:00|17094.2|17090.2|17083.3|17079.3|17095.8|17091.8|17080.1|17076.1|40
1649284800000|2022-04-06 22:40:00|17081.7|17077.7|17075.4|17071.4|17089.5|17085.5|17073.9|17069.9|86
1649285100000|2022-04-06 22:45:00|17078.6|17074.6|17078.6|17074.6|17087.9|17083.9|17078.6|17074.6|39
1649285400000|2022-04-06 22:50:00|17081.7|17077.7|17086.4|17082.4|17092.6|17088.6|17078.6|17074.6|28
1649285700000|2022-04-06 22:55:00|17084.8|17080.8|17080.1|17076.1|17094.2|17090.2|17075.4|17071.4|62
1649286000000|2022-04-06 23:00:00|17078.6|17074.6|17077|17073|17078.6|17074.6|17072.3|17068.3|31
1649286300000|2022-04-06 23:05:00|17075.4|17071.4|17070.8|17066.8|17083.3|17079.3|17062.9|17058.9|64
1649286600000|2022-04-06 23:10:00|17069.2|17065.2|17061.4|17057.4|17078.6|17074.6|17056.7|17052.7|41
1649286900000|2022-04-06 23:15:00|17059.8|17055.8|17062.9|17058.9|17069.2|17065.2|17059.8|17055.8|25
1649287200000|2022-04-06 23:20:00|17064.5|17060.5|17069.2|17065.2|17070.8|17066.8|17062.9|17058.9|43
1649287500000|2022-04-06 23:25:00|17070.8|17066.8|17070.8|17066.8|17072.3|17068.3|17066.1|17062.1|18
1649287800000|2022-04-06 23:30:00|17069.2|17065.2|17064.5|17060.5|17078.6|17074.6|17062.9|17058.9|38
1649288100000|2022-04-06 23:35:00|17066.1|17062.1|17084.8|17080.8|17087.9|17083.9|17062.9|17058.9|75
1649288400000|2022-04-06 23:40:00|17083.3|17079.3|17089.5|17085.5|17089.5|17085.5|17078.6|17074.6|57
1649288700000|2022-04-06 23:45:00|17091.1|17087.1|17106.7|17102.7|17109.8|17105.8|17091.1|17087.1|89
1649289000000|2022-04-06 23:50:00|17108.3|17104.3|17114.5|17110.5|17128.6|17124.6|17106.7|17102.7|64
1649289300000|2022-04-06 23:55:00|17112.9|17108.9|17114.5|17110.5|17122.3|17118.3|17112.9|17108.9|40
1649289600000|2022-04-07 00:00:00|17116.1|17112.1|17137.9|17133.9|17145.8|17141.8|17116.1|17112.1|131
1649289900000|2022-04-07 00:05:00|17139.5|17135.5|17136.4|17132.4|17153.6|17149.6|17131.7|17127.7|171
1649290200000|2022-04-07 00:10:00|17137.9|17133.9|17134.8|17130.8|17153.6|17149.6|17134.8|17130.8|146
1649290500000|2022-04-07 00:15:00|17136.4|17132.4|17127|17123|17147.3|17143.3|17125.4|17121.4|140
1649290800000|2022-04-07 00:20:00|17128.6|17124.6|17142.6|17138.6|17142.6|17138.6|17127|17123|112
1649291100000|2022-04-07 00:25:00|17144.2|17140.2|17159.8|17155.8|17166.1|17162.1|17139.5|17135.5|173
1649291400000|2022-04-07 00:30:00|17161.4|17157.4|17156.7|17152.7|17175.4|17171.4|17156.7|17152.7|169
1649291700000|2022-04-07 00:35:00|17155.1|17151.1|17155.1|17151.1|17170.8|17166.8|17153.6|17149.6|92
1649292000000|2022-04-07 00:40:00|17153.6|17149.6|17153.6|17149.6|17159.8|17155.8|17147.3|17143.3|66
1649292300000|2022-04-07 00:45:00|17152|17148|17158.3|17154.3|17162.9|17158.9|17150.4|17146.4|156
1649292600000|2022-04-07 00:50:00|17156.7|17152.7|17148.9|17144.9|17158.3|17154.3|17147.3|17143.3|86
1649292900000|2022-04-07 00:55:00|17147.3|17143.3|17148.9|17144.9|17158.3|17154.3|17144.2|17140.2|54
1649293200000|2022-04-07 01:00:00|17147.3|17143.3|17144.2|17140.2|17150.4|17146.4|17141.1|17137.1|50
1649293500000|2022-04-07 01:05:00|17142.6|17138.6|17128.6|17124.6|17150.4|17146.4|17128.6|17124.6|62
1649293800000|2022-04-07 01:10:00|17127|17123|17116.1|17112.1|17127|17123|17111.4|17107.4|90
1649294100000|2022-04-07 01:15:00|17117.6|17113.6|17109.8|17105.8|17119.2|17115.2|17106.7|17102.7|27
1649294400000|2022-04-07 01:20:00|17111.4|17107.4|17123.9|17119.9|17123.9|17119.9|17109.8|17105.8|22
1649294700000|2022-04-07 01:25:00|17125.4|17121.4|17130.1|17126.1|17130.1|17126.1|17125.4|17121.4|31
1649295000000|2022-04-07 01:30:00|17131.7|17127.7|17158.3|17154.3|17159.8|17155.8|17131.7|17127.7|91
1649295300000|2022-04-07 01:35:00|17156.7|17152.7|17153.6|17149.6|17156.7|17152.7|17142.6|17138.6|57
1649295600000|2022-04-07 01:40:00|17155.1|17151.1|17148.9|17144.9|17167.6|17163.6|17148.9|17144.9|78
1649295900000|2022-04-07 01:45:00|17147.3|17143.3|17141.1|17137.1|17152|17148|17137.9|17133.9|44
1649296200000|2022-04-07 01:50:00|17142.6|17138.6|17144.2|17140.2|17150.4|17146.4|17141.1|17137.1|32
1649296500000|2022-04-07 01:55:00|17142.6|17138.6|17150.4|17146.4|17156.7|17152.7|17141.1|17137.1|34
1649296800000|2022-04-07 02:00:00|17147.3|17143.3|17153.6|17149.6|17162.9|17158.9|17147.3|17143.3|49
1649297100000|2022-04-07 02:05:00|17156.7|17152.7|17144.2|17140.2|17156.7|17152.7|17141.1|17137.1|97
1649297400000|2022-04-07 02:10:00|17142.6|17138.6|17134.8|17130.8|17142.6|17138.6|17128.6|17124.6|34
1649297700000|2022-04-07 02:15:00|17136.4|17132.4|17139.5|17135.5|17144.2|17140.2|17130.1|17126.1|32
1649298000000|2022-04-07 02:20:00|17137.9|17133.9|17125.4|17121.4|17137.9|17133.9|17125.4|17121.4|31
1649298300000|2022-04-07 02:25:00|17127|17123|17125.4|17121.4|17128.6|17124.6|17122.3|17118.3|30
1649298600000|2022-04-07 02:30:00|17123.9|17119.9|17117.6|17113.6|17125.4|17121.4|17116.1|17112.1|19
1649298900000|2022-04-07 02:35:00|17116.1|17112.1|17123.9|17119.9|17123.9|17119.9|17116.1|17112.1|13
1649299200000|2022-04-07 02:40:00|17120.8|17116.8|17127|17123|17127|17123|17119.2|17115.2|31
1649299500000|2022-04-07 02:45:00|17125.4|17121.4|17131.7|17127.7|17134.8|17130.8|17120.8|17116.8|14
1649299800000|2022-04-07 02:50:00|17133.3|17129.3|17139.5|17135.5|17139.5|17135.5|17128.6|17124.6|12
1649300100000|2022-04-07 02:55:00|17137.9|17133.9|17137.9|17133.9|17142.6|17138.6|17136.4|17132.4|14
1649300400000|2022-04-07 03:00:00|17136.4|17132.4|17136.4|17132.4|17139.5|17135.5|17133.3|17129.3|68
1649300700000|2022-04-07 03:05:00|17137.9|17133.9|17137.9|17133.9|17137.9|17133.9|17134.8|17130.8|64
1649301000000|2022-04-07 03:10:00|17139.5|17135.5|17148.9|17144.9|17150.4|17146.4|17137.9|17133.9|57
1649301300000|2022-04-07 03:15:00|17150.4|17146.4|17156.7|17152.7|17156.7|17152.7|17144.2|17140.2|41
1649301600000|2022-04-07 03:20:00|17158.3|17154.3|17153.6|17149.6|17158.3|17154.3|17153.6|17149.6|33
1649301900000|2022-04-07 03:25:00|17152|17148|17153.6|17149.6|17156.7|17152.7|17150.4|17146.4|34
1649302200000|2022-04-07 03:30:00|17152|17148|17144.2|17140.2|17155.1|17151.1|17144.2|17140.2|43
1649302500000|2022-04-07 03:35:00|17145.8|17141.8|17147.3|17143.3|17150.4|17146.4|17144.2|17140.2|18
1649302800000|2022-04-07 03:40:00|17145.8|17141.8|17141.1|17137.1|17150.4|17146.4|17137.9|17133.9|23
1649303100000|2022-04-07 03:45:00|17139.5|17135.5|17139.5|17135.5|17144.2|17140.2|17137.9|17133.9|32
1649303400000|2022-04-07 03:50:00|17137.9|17133.9|17144.2|17140.2|17144.2|17140.2|17137.9|17133.9|11
1649303700000|2022-04-07 03:55:00|17142.6|17138.6|17145.8|17141.8|17147.3|17143.3|17137.9|17133.9|33
1649304000000|2022-04-07 04:00:00|17147.3|17143.3|17145.8|17141.8|17147.3|17143.3|17144.2|17140.2|5
1649304300000|2022-04-07 04:05:00|17144.2|17140.2|17137.9|17133.9|17144.2|17140.2|17137.9|17133.9|24
1649304600000|2022-04-07 04:10:00|17139.5|17135.5|17130.1|17126.1|17141.1|17137.1|17123.9|17119.9|42
1649304900000|2022-04-07 04:15:00|17131.7|17127.7|17137.9|17133.9|17139.5|17135.5|17130.1|17126.1|18
1649305200000|2022-04-07 04:20:00|17136.4|17132.4|17130.1|17126.1|17137.9|17133.9|17128.6|17124.6|17
1649305500000|2022-04-07 04:25:00|17131.7|17127.7|17128.6|17124.6|17131.7|17127.7|17128.6|17124.6|14
1649305800000|2022-04-07 04:30:00|17130.1|17126.1|17128.6|17124.6|17131.7|17127.7|17128.6|17124.6|63
1649306100000|2022-04-07 04:35:00|17127|17123|17137.9|17133.9|17137.9|17133.9|17127|17123|11
1649306400000|2022-04-07 04:40:00|17136.4|17132.4|17134.8|17130.8|17139.5|17135.5|17133.3|17129.3|30
1649306700000|2022-04-07 04:45:00|17131.7|17127.7|17139.5|17135.5|17144.2|17140.2|17131.7|17127.7|51
1649307000000|2022-04-07 04:50:00|17137.9|17133.9|17139.5|17135.5|17141.1|17137.1|17134.8|17130.8|16
1649307300000|2022-04-07 04:55:00|17137.9|17133.9|17142.6|17138.6|17142.6|17138.6|17134.8|17130.8|16
1649307600000|2022-04-07 05:00:00|17141.1|17137.1|17144.2|17140.2|17147.3|17143.3|17141.1|17137.1|40
1649307900000|2022-04-07 05:05:00|17145.8|17141.8|17134.8|17130.8|17147.3|17143.3|17134.8|17130.8|30
1649308200000|2022-04-07 05:10:00|17133.3|17129.3|17125.4|17121.4|17136.4|17132.4|17125.4|17121.4|60
1649308500000|2022-04-07 05:15:00|17127|17123|17125.4|17121.4|17130.1|17126.1|17123.9|17119.9|26
1649308800000|2022-04-07 05:20:00|17123.9|17119.9|17137.9|17133.9|17144.2|17140.2|17122.3|17118.3|104
1649309100000|2022-04-07 05:25:00|17141.1|17137.1|17141.1|17137.1|17147.3|17143.3|17136.4|17132.4|77
1649309400000|2022-04-07 05:30:00|17142.6|17138.6|17139.5|17135.5|17147.3|17143.3|17137.9|17133.9|65
1649309700000|2022-04-07 05:35:00|17141.1|17137.1|17150.4|17146.4|17156.7|17152.7|17141.1|17137.1|84
1649310000000|2022-04-07 05:40:00|17152|17148|17156.7|17152.7|17156.7|17152.7|17148.9|17144.9|34
1649310300000|2022-04-07 05:45:00|17150.4|17146.4|17150.4|17146.4|17155.1|17151.1|17147.3|17143.3|48
1649310600000|2022-04-07 05:50:00|17148.9|17144.9|17156.7|17152.7|17164.5|17160.5|17147.3|17143.3|117
1649310900000|2022-04-07 05:55:00|17159.8|17155.8|17156.7|17152.7|17166.1|17162.1|17155.1|17151.1|70
1649311200000|2022-04-07 06:00:00|17159.8|17155.8|17169.2|17165.2|17178.6|17174.6|17153.6|17149.6|135
1649311500000|2022-04-07 06:05:00|17167.6|17163.6|17161.4|17157.4|17172.3|17168.3|17156.7|17152.7|67
1649311800000|2022-04-07 06:10:00|17159.8|17155.8|17152|17148|17164.5|17160.5|17145.8|17141.8|76
1649312100000|2022-04-07 06:15:00|17150.4|17146.4|17152|17148|17158.3|17154.3|17142.6|17138.6|47
1649312400000|2022-04-07 06:20:00|17150.4|17146.4|17161.4|17157.4|17161.4|17157.4|17141.1|17137.1|137
1649312700000|2022-04-07 06:25:00|17162.9|17158.9|17155.1|17151.1|17166.1|17162.1|17152|17148|94
1649313000000|2022-04-07 06:30:00|17153.6|17149.6|17172.3|17168.3|17172.3|17168.3|17153.6|17149.6|86
1649313300000|2022-04-07 06:35:00|17173.9|17169.9|17169.2|17165.2|17175.4|17171.4|17158.3|17154.3|56
1649313600000|2022-04-07 06:40:00|17167.6|17163.6|17184.8|17180.8|17187.9|17183.9|17162.9|17158.9|110
1649313900000|2022-04-07 06:45:00|17186.4|17182.4|17178.6|17174.6|17187.9|17183.9|17169.2|17165.2|62
1649314200000|2022-04-07 06:50:00|17180.1|17176.1|17186.4|17182.4|17189.5|17185.5|17175.4|17171.4|96
1649314500000|2022-04-07 06:55:00|17184.8|17180.8|17178.6|17174.6|17189.5|17185.5|17175.4|17171.4|200
1649314800000|2022-04-07 07:00:00|17180.1|17176.1|17208.3|17204.3|17214.5|17210.5|17178.6|17174.6|381
1649315100000|2022-04-07 07:05:00|17206.7|17202.7|17203.6|17199.6|17212.9|17208.9|17194.2|17190.2|305
1649315400000|2022-04-07 07:10:00|17202|17198|17178.6|17174.6|17203.6|17199.6|17175.4|17171.4|212
1649315700000|2022-04-07 07:15:00|17180.1|17176.1|17180.1|17176.1|17191.1|17187.1|17175.4|17171.4|111
1649316000000|2022-04-07 07:20:00|17178.6|17174.6|17200.4|17196.4|17208.3|17204.3|17178.6|17174.6|142
1649316300000|2022-04-07 07:25:00|17198.9|17194.9|17175.4|17171.4|17202|17198|17175.4|17171.4|91
1649316600000|2022-04-07 07:30:00|17177|17173|17187.9|17183.9|17194.2|17190.2|17167.6|17163.6|108
1649316900000|2022-04-07 07:35:00|17191.1|17187.1|17166.1|17162.1|17191.1|17187.1|17162.9|17158.9|65
1649317200000|2022-04-07 07:40:00|17164.5|17160.5|17141.1|17137.1|17166.1|17162.1|17133.3|17129.3|263
1649317500000|2022-04-07 07:45:00|17144.2|17140.2|17144.2|17140.2|17150.4|17146.4|17141.1|17137.1|168
1649317800000|2022-04-07 07:50:00|17142.6|17138.6|17137.9|17133.9|17150.4|17146.4|17133.3|17129.3|191
1649318100000|2022-04-07 07:55:00|17139.5|17135.5|17141.1|17137.1|17153.6|17149.6|17134.8|17130.8|189
1649318400000|2022-04-07 08:00:00|17139.5|17135.5|17152|17148|17153.6|17149.6|17137.9|17133.9|86
1649318700000|2022-04-07 08:05:00|17150.4|17146.4|17172.3|17168.3|17175.4|17171.4|17150.4|17146.4|162
1649319000000|2022-04-07 08:10:00|17170.8|17166.8|17194.2|17190.2|17200.4|17196.4|17170.8|17166.8|97
1649319300000|2022-04-07 08:15:00|17191.1|17187.1|17177|17173|17195.8|17191.8|17175.4|17171.4|109
1649319600000|2022-04-07 08:20:00|17178.6|17174.6|17194.2|17190.2|17194.2|17190.2|17175.4|17171.4|265
1649319900000|2022-04-07 08:25:00|17192.6|17188.6|17166.1|17162.1|17192.6|17188.6|17166.1|17162.1|222
1649320200000|2022-04-07 08:30:00|17159.8|17155.8|17150.4|17146.4|17169.2|17165.2|17144.2|17140.2|188
1649320500000|2022-04-07 08:35:00|17147.3|17143.3|17142.6|17138.6|17150.4|17146.4|17134.8|17130.8|194
1649320800000|2022-04-07 08:40:00|17144.2|17140.2|17131.7|17127.7|17147.3|17143.3|17128.6|17124.6|330
1649321100000|2022-04-07 08:45:00|17130.1|17126.1|17134.8|17130.8|17137.9|17133.9|17125.4|17121.4|102
1649321400000|2022-04-07 08:50:00|17136.4|17132.4|17166.1|17162.1|17169.2|17165.2|17131.7|17127.7|201
1649321700000|2022-04-07 08:55:00|17167.6|17163.6|17167.6|17163.6|17169.2|17165.2|17162.9|17158.9|108
1649322000000|2022-04-07 09:00:00|17166.1|17162.1|17156.7|17152.7|17169.2|17165.2|17156.7|17152.7|68
1649322300000|2022-04-07 09:05:00|17155.1|17151.1|17153.6|17149.6|17159.8|17155.8|17148.9|17144.9|61
1649322600000|2022-04-07 09:10:00|17156.7|17152.7|17159.8|17155.8|17162.9|17158.9|17155.1|17151.1|44
1649322900000|2022-04-07 09:15:00|17161.4|17157.4|17162.9|17158.9|17166.1|17162.1|17158.3|17154.3|46
1649323200000|2022-04-07 09:20:00|17164.5|17160.5|17159.8|17155.8|17178.6|17174.6|17158.3|17154.3|179
1649323500000|2022-04-07 09:25:00|17158.3|17154.3|17150.4|17146.4|17169.2|17165.2|17150.4|17146.4|98
1649323800000|2022-04-07 09:30:00|17152|17148|17147.3|17143.3|17156.7|17152.7|17144.2|17140.2|110
1649324100000|2022-04-07 09:35:00|17145.8|17141.8|17137.9|17133.9|17148.9|17144.9|17137.9|17133.9|131
1649324400000|2022-04-07 09:40:00|17134.8|17130.8|17137.9|17133.9|17142.6|17138.6|17131.7|17127.7|79
1649324700000|2022-04-07 09:45:00|17136.4|17132.4|17137.9|17133.9|17139.5|17135.5|17131.7|17127.7|70
1649325000000|2022-04-07 09:50:00|17134.8|17130.8|17141.1|17137.1|17147.3|17143.3|17133.3|17129.3|109
1649325300000|2022-04-07 09:55:00|17139.5|17135.5|17130.1|17126.1|17139.5|17135.5|17125.4|17121.4|40
1649325600000|2022-04-07 10:00:00|17131.7|17127.7|17119.2|17115.2|17134.8|17130.8|17119.2|17115.2|98
1649325900000|2022-04-07 10:05:00|17120.8|17116.8|17122.3|17118.3|17122.3|17118.3|17109.8|17105.8|145
1649326200000|2022-04-07 10:10:00|17119.2|17115.2|17114.5|17110.5|17119.2|17115.2|17105.1|17101.1|123
1649326500000|2022-04-07 10:15:00|17116.1|17112.1|17123.9|17119.9|17128.6|17124.6|17116.1|17112.1|41
1649326800000|2022-04-07 10:20:00|17125.4|17121.4|17119.2|17115.2|17131.7|17127.7|17119.2|17115.2|128
1649327100000|2022-04-07 10:25:00|17122.3|17118.3|17122.3|17118.3|17128.6|17124.6|17119.2|17115.2|39
1649327400000|2022-04-07 10:30:00|17119.2|17115.2|17119.2|17115.2|17122.3|17118.3|17116.1|17112.1|73
1649327700000|2022-04-07 10:35:00|17116.1|17112.1|17100.4|17096.4|17116.1|17112.1|17097.3|17093.3|291
1649328000000|2022-04-07 10:40:00|17098.9|17094.9|17094.2|17090.2|17100.4|17096.4|17075.4|17071.4|248
1649328300000|2022-04-07 10:45:00|17097.3|17093.3|17067.6|17063.6|17100.4|17096.4|17067.6|17063.6|327
1649328600000|2022-04-07 10:50:00|17069.2|17065.2|17084.8|17080.8|17086.4|17082.4|17069.2|17065.2|249
1649328900000|2022-04-07 10:55:00|17086.4|17082.4|17083.3|17079.3|17087.9|17083.9|17066.1|17062.1|336
1649329200000|2022-04-07 11:00:00|17081.7|17077.7|17066.1|17062.1|17084.8|17080.8|17053.6|17049.6|277
1649329500000|2022-04-07 11:05:00|17067.6|17063.6|17056.7|17052.7|17077|17073|17031.7|17027.7|436
1649329800000|2022-04-07 11:10:00|17055.1|17051.1|17062.9|17058.9|17072.3|17068.3|17053.6|17049.6|309
1649330100000|2022-04-07 11:15:00|17064.5|17060.5|17072.3|17068.3|17083.3|17079.3|17062.9|17058.9|164
1649330400000|2022-04-07 11:20:00|17073.9|17069.9|17050.4|17046.4|17080.1|17076.1|17050.4|17046.4|227
1649330700000|2022-04-07 11:25:00|17053.6|17049.6|17061.4|17057.4|17064.5|17060.5|17050.4|17046.4|199
1649331000000|2022-04-07 11:30:00|17059.8|17055.8|17036.4|17032.4|17061.4|17057.4|17028.6|17024.6|402
1649331300000|2022-04-07 11:35:00|17037.9|17033.9|17016.1|17012.1|17050.4|17046.4|17012.9|17008.9|361
1649331600000|2022-04-07 11:40:00|17012.9|17008.9|16994.2|16990.2|17017.6|17013.6|16984.8|16980.8|727
1649331900000|2022-04-07 11:45:00|16992.6|16988.6|16981.7|16977.7|16997.3|16993.3|16969.2|16965.2|468
1649332200000|2022-04-07 11:50:00|16980.1|16976.1|17006.7|17002.7|17012.9|17008.9|16978.6|16974.6|436
1649332500000|2022-04-07 11:55:00|17003.6|16999.6|17000.4|16996.4|17016.1|17012.1|16997.3|16993.3|362
1649332800000|2022-04-07 12:00:00|16997.3|16993.3|16997.3|16993.3|17003.6|16999.6|16991.1|16987.1|335
1649333100000|2022-04-07 12:05:00|16998.9|16994.9|16984.8|16980.8|17003.6|16999.6|16984.8|16980.8|417
1649333400000|2022-04-07 12:10:00|16986.4|16982.4|16981.7|16977.7|16991.1|16987.1|16972.3|16968.3|428
1649333700000|2022-04-07 12:15:00|16980.1|16976.1|16973.9|16969.9|16987.9|16983.9|16969.2|16965.2|395
1649334000000|2022-04-07 12:20:00|16972.3|16968.3|17012.9|17008.9|17016.1|17012.1|16972.3|16968.3|656
1649334300000|2022-04-07 12:25:00|17014.5|17010.5|17019.2|17015.2|17022.3|17018.3|17006.7|17002.7|668
1649334600000|2022-04-07 12:30:00|17017.6|17013.6|17044.2|17040.2|17050.4|17046.4|17003.6|16999.6|704
1649334900000|2022-04-07 12:35:00|17045.8|17041.8|17072.3|17068.3|17072.3|17068.3|17034.8|17030.8|638
1649335200000|2022-04-07 12:40:00|17073.9|17069.9|17034.8|17030.8|17094.2|17090.2|17034.8|17030.8|595
1649335500000|2022-04-07 12:45:00|17031.7|17027.7|16978.6|16974.6|17044.2|17040.2|16969.2|16965.2|891
1649335800000|2022-04-07 12:50:00|16980.1|16976.1|17000.4|16996.4|17003.6|16999.6|16969.2|16965.2|698
1649336100000|2022-04-07 12:55:00|16997.3|16993.3|17000.4|16996.4|17009.8|17005.8|16991.1|16987.1|579
1649336400000|2022-04-07 13:00:00|16998.9|16994.9|16991.1|16987.1|17006.7|17002.7|16981.7|16977.7|585
1649336700000|2022-04-07 13:05:00|16989.5|16985.5|16966.1|16962.1|16991.1|16987.1|16966.1|16962.1|488
1649337000000|2022-04-07 13:10:00|16967.6|16963.6|16956.7|16952.7|16969.2|16965.2|16947.3|16943.3|670
1649337300000|2022-04-07 13:15:00|16959.8|16955.8|16953.6|16949.6|16959.8|16955.8|16934.8|16930.8|432
1649337600000|2022-04-07 13:20:00|16955.1|16951.1|16972.3|16968.3|16972.3|16968.3|16950.4|16946.4|542
1649337900000|2022-04-07 13:25:00|16970.8|16966.8|16912.9|16908.9|16972.3|16968.3|16906.7|16902.7|703
1649338200000|2022-04-07 13:30:00|16909.8|16905.8|16894.2|16890.2|16916.1|16912.1|16878.6|16874.6|1237
1649338500000|2022-04-07 13:35:00|16895.8|16891.8|16900.4|16896.4|16912.9|16908.9|16884.8|16880.8|965
1649338800000|2022-04-07 13:40:00|16898.9|16894.9|16886.4|16882.4|16909.8|16905.8|16884.8|16880.8|681
1649339100000|2022-04-07 13:45:00|16884.8|16880.8|16897.3|16893.3|16903.6|16899.6|16869.2|16865.2|989
1649339400000|2022-04-07 13:50:00|16894.2|16890.2|16903.6|16899.6|16903.6|16899.6|16894.2|16890.2|1248
1649339700000|2022-04-07 13:55:00|16902|16898|16948.9|16944.9|16953.6|16949.6|16900.4|16896.4|1145
1649340000000|2022-04-07 14:00:00|16947.3|16943.3|16956.7|16952.7|16978.6|16974.6|16947.3|16943.3|980
1649340300000|2022-04-07 14:05:00|16958.3|16954.3|16919.2|16915.2|16972.3|16968.3|16919.2|16915.2|1133
1649340600000|2022-04-07 14:10:00|16916.1|16912.1|16894.2|16890.2|16916.1|16912.1|16887.9|16883.9|1026
1649340900000|2022-04-07 14:15:00|16895.8|16891.8|16891.1|16887.1|16903.6|16899.6|16881.7|16877.7|743
1649341200000|2022-04-07 14:20:00|16895.8|16891.8|16912.9|16908.9|16925.4|16921.4|16894.2|16890.2|713
1649341500000|2022-04-07 14:25:00|16909.8|16905.8|16881.7|16877.7|16922.3|16918.3|16875.4|16871.4|792
1649341800000|2022-04-07 14:30:00|16883.3|16879.3|16906.7|16902.7|16908.3|16904.3|16878.6|16874.6|789
1649342100000|2022-04-07 14:35:00|16903.6|16899.6|16922.3|16918.3|16922.3|16918.3|16891.1|16887.1|1009
1649342400000|2022-04-07 14:40:00|16925.4|16921.4|16891.1|16887.1|16925.4|16921.4|16869.2|16865.2|1486
1649342700000|2022-04-07 14:45:00|16894.2|16890.2|16875.4|16871.4|16903.6|16899.6|16872.3|16868.3|862
1649343000000|2022-04-07 14:50:00|16872.3|16868.3|16875.4|16871.4|16891.1|16887.1|16869.2|16865.2|847
1649343300000|2022-04-07 14:55:00|16873.9|16869.9|16875.4|16871.4|16884.8|16880.8|16869.2|16865.2|1031
1649343600000|2022-04-07 15:00:00|16872.3|16868.3|16841.1|16837.1|16894.2|16890.2|16837.9|16833.9|1064
1649343900000|2022-04-07 15:05:00|16844.2|16840.2|16844.2|16840.2|16853.6|16849.6|16825.4|16821.4|1379
1649344200000|2022-04-07 15:10:00|16850.4|16846.4|16866.1|16862.1|16875.4|16871.4|16841.1|16837.1|997
1649344500000|2022-04-07 15:15:00|16864.5|16860.5|16856.7|16852.7|16878.6|16874.6|16856.7|16852.7|636
1649344800000|2022-04-07 15:20:00|16859.8|16855.8|16853.6|16849.6|16859.8|16855.8|16850.4|16846.4|1113
1649345100000|2022-04-07 15:25:00|16852|16848|16881.7|16877.7|16887.9|16883.9|16852|16848|1194
1649345400000|2022-04-07 15:30:00|16884.8|16880.8|16906.7|16902.7|16906.7|16902.7|16884.8|16880.8|844
1649345700000|2022-04-07 15:35:00|16903.6|16899.6|16928.6|16924.6|16928.6|16924.6|16903.6|16899.6|862
1649346000000|2022-04-07 15:40:00|16925.4|16921.4|16937.9|16933.9|16937.9|16933.9|16922.3|16918.3|496
1649346300000|2022-04-07 15:45:00|16934.8|16930.8|16941.1|16937.1|16941.1|16937.1|16931.7|16927.7|302
1649346600000|2022-04-07 15:50:00|16937.9|16933.9|16900.4|16896.4|16941.1|16937.1|16895.8|16891.8|728
1649346900000|2022-04-07 15:55:00|16897.3|16893.3|16887.9|16883.9|16897.3|16893.3|16872.3|16868.3|755
1649347200000|2022-04-07 16:00:00|16884.8|16880.8|16866.1|16862.1|16887.9|16883.9|16853.6|16849.6|597
1649347500000|2022-04-07 16:05:00|16862.9|16858.9|16891.1|16887.1|16891.1|16887.1|16853.6|16849.6|902
1649347800000|2022-04-07 16:10:00|16887.9|16883.9|16883.3|16879.3|16892.6|16888.6|16875.4|16871.4|2316
1649348100000|2022-04-07 16:15:00|16884.8|16880.8|16906.7|16902.7|16906.7|16902.7|16881.7|16877.7|426
1649348400000|2022-04-07 16:20:00|16903.6|16899.6|16903.6|16899.6|16912.9|16908.9|16894.2|16890.2|466
1649348700000|2022-04-07 16:25:00|16900.4|16896.4|16906.7|16902.7|16906.7|16902.7|16894.2|16890.2|315
1649349000000|2022-04-07 16:30:00|16909.8|16905.8|16897.3|16893.3|16919.2|16915.2|16895.8|16891.8|384
1649349300000|2022-04-07 16:35:00|16895.8|16891.8|16919.2|16915.2|16922.3|16918.3|16894.2|16890.2|667
1649349600000|2022-04-07 16:40:00|16916.1|16912.1|16922.3|16918.3|16925.4|16921.4|16906.7|16902.7|369
1649349900000|2022-04-07 16:45:00|16920.8|16916.8|16937.9|16933.9|16937.9|16933.9|16909.8|16905.8|290
1649350200000|2022-04-07 16:50:00|16944.2|16940.2|16934.8|16930.8|16950.4|16946.4|16928.6|16924.6|685
1649350500000|2022-04-07 16:55:00|16937.9|16933.9|16925.4|16921.4|16947.3|16943.3|16922.3|16918.3|209
1649350800000|2022-04-07 17:00:00|16923.9|16919.9|16944.2|16940.2|16944.2|16940.2|16919.2|16915.2|573
1649351100000|2022-04-07 17:05:00|16942.6|16938.6|16931.7|16927.7|16944.2|16940.2|16928.6|16924.6|348
1649351400000|2022-04-07 17:10:00|16934.8|16930.8|16937.9|16933.9|16947.3|16943.3|16931.7|16927.7|285
1649351700000|2022-04-07 17:15:00|16939.5|16935.5|16917.6|16913.6|16944.2|16940.2|16916.1|16912.1|292
1649352000000|2022-04-07 17:20:00|16916.1|16912.1|16920.8|16916.8|16920.8|16916.8|16903.6|16899.6|426
1649352300000|2022-04-07 17:25:00|16919.2|16915.2|16909.8|16905.8|16919.2|16915.2|16908.3|16904.3|210
1649352600000|2022-04-07 17:30:00|16903.6|16899.6|16900.4|16896.4|16909.8|16905.8|16897.3|16893.3|417
1649352900000|2022-04-07 17:35:00|16903.6|16899.6|16909.8|16905.8|16914.5|16910.5|16903.6|16899.6|241
1649353200000|2022-04-07 17:40:00|16906.7|16902.7|16887.9|16883.9|16909.8|16905.8|16884.8|16880.8|306
1649353500000|2022-04-07 17:45:00|16884.8|16880.8|16891.1|16887.1|16895.8|16891.8|16881.7|16877.7|275
1649353800000|2022-04-07 17:50:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16875.4|16871.4|435
1649354100000|2022-04-07 17:55:00|16889.5|16885.5|16887.9|16883.9|16894.2|16890.2|16878.6|16874.6|616
1649354400000|2022-04-07 18:00:00|16884.8|16880.8|16903.6|16899.6|16906.7|16902.7|16883.3|16879.3|542
1649354700000|2022-04-07 18:05:00|16905.1|16901.1|16891.1|16887.1|16905.1|16901.1|16891.1|16887.1|439
1649355000000|2022-04-07 18:10:00|16889.5|16885.5|16872.3|16868.3|16889.5|16885.5|16872.3|16868.3|543
1649355300000|2022-04-07 18:15:00|16873.9|16869.9|16866.1|16862.1|16878.6|16874.6|16866.1|16862.1|496
1649355600000|2022-04-07 18:20:00|16864.5|16860.5|16875.4|16871.4|16878.6|16874.6|16864.5|16860.5|341
1649355900000|2022-04-07 18:25:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16862.9|16858.9|391
1649356200000|2022-04-07 18:30:00|16878.6|16874.6|16856.7|16852.7|16878.6|16874.6|16850.4|16846.4|634
1649356500000|2022-04-07 18:35:00|16858.3|16854.3|16881.7|16877.7|16891.1|16887.1|16856.7|16852.7|679
1649356800000|2022-04-07 18:40:00|16880.1|16876.1|16909.8|16905.8|16912.9|16908.9|16875.4|16871.4|739
1649357100000|2022-04-07 18:45:00|16906.7|16902.7|16903.6|16899.6|16909.8|16905.8|16887.9|16883.9|661
1649357400000|2022-04-07 18:50:00|16900.4|16896.4|16881.7|16877.7|16903.6|16899.6|16881.7|16877.7|605
1649357700000|2022-04-07 18:55:00|16883.3|16879.3|16905.1|16901.1|16916.1|16912.1|16878.6|16874.6|1149
1649358000000|2022-04-07 19:00:00|16903.6|16899.6|16916.1|16912.1|16919.2|16915.2|16900.4|16896.4|594
1649358300000|2022-04-07 19:05:00|16914.5|16910.5|16903.6|16899.6|16914.5|16910.5|16900.4|16896.4|393
1649358600000|2022-04-07 19:10:00|16902|16898|16919.2|16915.2|16919.2|16915.2|16902|16898|391
1649358900000|2022-04-07 19:15:00|16917.6|16913.6|16906.7|16902.7|16925.4|16921.4|16894.2|16890.2|437
1649359200000|2022-04-07 19:20:00|16908.3|16904.3|16911.4|16907.4|16912.9|16908.9|16905.1|16901.1|154
1649359500000|2022-04-07 19:25:00|16912.9|16908.9|16903.6|16899.6|16919.2|16915.2|16900.4|16896.4|690
1649359800000|2022-04-07 19:30:00|16905.1|16901.1|16912.9|16908.9|16912.9|16908.9|16900.4|16896.4|341
1649360100000|2022-04-07 19:35:00|16909.8|16905.8|16922.3|16918.3|16922.3|16918.3|16909.8|16905.8|367
1649360400000|2022-04-07 19:40:00|16919.2|16915.2|16925.4|16921.4|16931.7|16927.7|16919.2|16915.2|787
1649360700000|2022-04-07 19:45:00|16928.6|16924.6|16925.4|16921.4|16937.9|16933.9|16925.4|16921.4|716
1649361000000|2022-04-07 19:50:00|16922.3|16918.3|16937.9|16933.9|16945.8|16941.8|16919.2|16915.2|844
1649361300000|2022-04-07 19:55:00|16934.8|16930.8|16956.7|16952.7|16966.1|16962.1|16934.8|16930.8|2201
1649361600000|2022-04-07 20:00:00|16959.8|16955.8|16972.3|16968.3|16975.4|16971.4|16950.4|16946.4|1762
1649361900000|2022-04-07 20:05:00|16970.8|16966.8|16966.1|16962.1|16970.8|16966.8|16956.7|16952.7|364
1649362200000|2022-04-07 20:10:00|16969.2|16965.2|16966.1|16962.1|16975.4|16971.4|16953.6|16949.6|341
1649362500000|2022-04-07 20:15:00|16969.2|16965.2|16950.4|16946.4|16972.3|16968.3|16950.4|16946.4|262
1649362800000|2022-04-07 20:20:00|16947.3|16943.3|16944.2|16940.2|16953.6|16949.6|16931.7|16927.7|391
1649363100000|2022-04-07 20:25:00|16942.6|16938.6|16950.4|16946.4|16950.4|16946.4|16937.9|16933.9|307
1649363400000|2022-04-07 20:30:00|16952|16948|16947.3|16943.3|16959.8|16955.8|16937.9|16933.9|216
1649363700000|2022-04-07 20:35:00|16944.2|16940.2|16931.7|16927.7|16944.2|16940.2|16927|16923|250
1649364000000|2022-04-07 20:40:00|16933.3|16929.3|16916.1|16912.1|16936.4|16932.4|16916.1|16912.1|371
1649364300000|2022-04-07 20:45:00|16912.9|16908.9|16930.1|16926.1|16930.1|16926.1|16909.8|16905.8|236
1649364600000|2022-04-07 20:50:00|16928.6|16924.6|16933.3|16929.3|16937.9|16933.9|16928.6|16924.6|181
1649364900000|2022-04-07 20:55:00|16931.7|16927.7|16922.3|16918.3|16933.3|16929.3|16912.9|16908.9|236
1649368800000|2022-04-07 22:00:00|16925.4|16921.4|16925.4|16921.4|16947.3|16943.3|16923.9|16919.9|100
1649369100000|2022-04-07 22:05:00|16923.9|16919.9|16914.5|16910.5|16925.4|16921.4|16912.9|16908.9|31
1649369400000|2022-04-07 22:10:00|16916.1|16912.1|16912.9|16908.9|16919.2|16915.2|16911.4|16907.4|43
1649369700000|2022-04-07 22:15:00|16911.4|16907.4|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|25
1649370000000|2022-04-07 22:20:00|16911.4|16907.4|16908.3|16904.3|16912.9|16908.9|16908.3|16904.3|32
1649370300000|2022-04-07 22:25:00|16911.4|16907.4|16909.8|16905.8|16912.9|16908.9|16908.3|16904.3|41
1649370600000|2022-04-07 22:30:00|16912.9|16908.9|16912.9|16908.9|16914.5|16910.5|16909.8|16905.8|38
1649370900000|2022-04-07 22:35:00|16914.5|16910.5|16928.6|16924.6|16931.7|16927.7|16908.3|16904.3|52
1649371200000|2022-04-07 22:40:00|16930.1|16926.1|16919.2|16915.2|16931.7|16927.7|16919.2|16915.2|5
1649371500000|2022-04-07 22:45:00|16920.8|16916.8|16925.4|16921.4|16927|16923|16919.2|16915.2|9
1649371800000|2022-04-07 22:50:00|16927|16923|16925.4|16921.4|16927|16923|16922.3|16918.3|5
1649372100000|2022-04-07 22:55:00|16927|16923|16933.3|16929.3|16933.3|16929.3|16922.3|16918.3|14
1649372400000|2022-04-07 23:00:00|16934.8|16930.8|16950.4|16946.4|16952|16948|16933.3|16929.3|70
1649372700000|2022-04-07 23:05:00|16952|16948|16956.7|16952.7|16959.8|16955.8|16952|16948|24
1649373000000|2022-04-07 23:10:00|16958.3|16954.3|16948.9|16944.9|16959.8|16955.8|16948.9|16944.9|69
1649373300000|2022-04-07 23:15:00|16950.4|16946.4|16948.9|16944.9|16952|16948|16948.9|16944.9|12
1649373600000|2022-04-07 23:20:00|16947.3|16943.3|16953.6|16949.6|16953.6|16949.6|16945.8|16941.8|11
1649373900000|2022-04-07 23:25:00|16955.1|16951.1|16952|16948|16955.1|16951.1|16948.9|16944.9|19
1649374200000|2022-04-07 23:30:00|16950.4|16946.4|16952|16948|16953.6|16949.6|16948.9|16944.9|12
1649374500000|2022-04-07 23:35:00|16950.4|16946.4|16961.4|16957.4|16962.9|16958.9|16950.4|16946.4|26
1649374800000|2022-04-07 23:40:00|16962.9|16958.9|16956.7|16952.7|16962.9|16958.9|16956.7|16952.7|20
1649375100000|2022-04-07 23:45:00|16955.1|16951.1|16959.8|16955.8|16962.9|16958.9|16950.4|16946.4|42
1649375400000|2022-04-07 23:50:00|16962.9|16958.9|16967.6|16963.6|16967.6|16963.6|16959.8|16955.8|10
1649375700000|2022-04-07 23:55:00|16966.1|16962.1|16967.6|16963.6|16969.2|16965.2|16961.4|16957.4|25
1649376000000|2022-04-08 00:00:00|16966.1|16962.1|16984.8|16980.8|16986.4|16982.4|16956.7|16952.7|86
1649376300000|2022-04-08 00:05:00|16986.4|16982.4|16989.5|16985.5|16995.8|16991.8|16980.1|16976.1|83
1649376600000|2022-04-08 00:10:00|16987.9|16983.9|16984.8|16980.8|16991.1|16987.1|16981.7|16977.7|36
1649376900000|2022-04-08 00:15:00|16983.3|16979.3|16984.8|16980.8|16994.2|16990.2|16981.7|16977.7|42
1649377200000|2022-04-08 00:20:00|16987.9|16983.9|17003.6|16999.6|17006.7|17002.7|16986.4|16982.4|85
1649377500000|2022-04-08 00:25:00|17006.7|17002.7|17030.1|17026.1|17031.7|17027.7|17002|16998|175
1649377800000|2022-04-08 00:30:00|17028.6|17024.6|17033.3|17029.3|17034.8|17030.8|17014.5|17010.5|103
1649378100000|2022-04-08 00:35:00|17031.7|17027.7|17016.1|17012.1|17036.4|17032.4|17012.9|17008.9|105
1649378400000|2022-04-08 00:40:00|17014.5|17010.5|17006.7|17002.7|17019.2|17015.2|17003.6|16999.6|70
1649378700000|2022-04-08 00:45:00|17005.1|17001.1|16989.5|16985.5|17008.3|17004.3|16986.4|16982.4|162
1649379000000|2022-04-08 00:50:00|16987.9|16983.9|17000.4|16996.4|17002|16998|16983.3|16979.3|113
1649379300000|2022-04-08 00:55:00|16997.3|16993.3|16986.4|16982.4|17006.7|17002.7|16986.4|16982.4|32
1649379600000|2022-04-08 01:00:00|16984.8|16980.8|16984.8|16980.8|16992.6|16988.6|16981.7|16977.7|49
1649379900000|2022-04-08 01:05:00|16983.3|16979.3|17002|16998|17002|16998|16983.3|16979.3|61
1649380200000|2022-04-08 01:10:00|17000.4|16996.4|17009.8|17005.8|17016.1|17012.1|17000.4|16996.4|63
1649380500000|2022-04-08 01:15:00|17006.7|17002.7|17011.4|17007.4|17022.3|17018.3|17006.7|17002.7|65
1649380800000|2022-04-08 01:20:00|17012.9|17008.9|17022.3|17018.3|17022.3|17018.3|17006.7|17002.7|62
1649381100000|2022-04-08 01:25:00|17019.2|17015.2|17016.1|17012.1|17019.2|17015.2|17006.7|17002.7|59
1649381400000|2022-04-08 01:30:00|17014.5|17010.5|17022.3|17018.3|17025.4|17021.4|17011.4|17007.4|47
1649381700000|2022-04-08 01:35:00|17020.8|17016.8|17016.1|17012.1|17020.8|17016.8|17012.9|17008.9|43
1649382000000|2022-04-08 01:40:00|17014.5|17010.5|17016.1|17012.1|17019.2|17015.2|17009.8|17005.8|120
1649382300000|2022-04-08 01:45:00|17017.6|17013.6|17012.9|17008.9|17019.2|17015.2|17012.9|17008.9|34
1649382600000|2022-04-08 01:50:00|17014.5|17010.5|17014.5|17010.5|17017.6|17013.6|17012.9|17008.9|10
1649382900000|2022-04-08 01:55:00|17016.1|17012.1|17006.7|17002.7|17016.1|17012.1|17006.7|17002.7|34
1649383200000|2022-04-08 02:00:00|17008.3|17004.3|17017.6|17013.6|17020.8|17016.8|17005.1|17001.1|51
1649383500000|2022-04-08 02:05:00|17019.2|17015.2|17019.2|17015.2|17019.2|17015.2|17016.1|17012.1|2
1649383800000|2022-04-08 02:10:00|17022.3|17018.3|17023.9|17019.9|17028.6|17024.6|17022.3|17018.3|70
1649384100000|2022-04-08 02:15:00|17022.3|17018.3|17016.1|17012.1|17025.4|17021.4|17016.1|17012.1|29
1649384400000|2022-04-08 02:20:00|17017.6|17013.6|17006.7|17002.7|17017.6|17013.6|17005.1|17001.1|25
1649384700000|2022-04-08 02:25:00|17009.8|17005.8|17006.7|17002.7|17009.8|17005.8|17006.7|17002.7|24
1649385000000|2022-04-08 02:30:00|17008.3|17004.3|17006.7|17002.7|17009.8|17005.8|17006.7|17002.7|23
1649385300000|2022-04-08 02:35:00|17008.3|17004.3|16995.8|16991.8|17009.8|17005.8|16991.1|16987.1|165
1649385600000|2022-04-08 02:40:00|16997.3|16993.3|16995.8|16991.8|16998.9|16994.9|16987.9|16983.9|87
1649385900000|2022-04-08 02:45:00|16994.2|16990.2|17002|16998|17002|16998|16992.6|16988.6|55
1649386200000|2022-04-08 02:50:00|17003.6|16999.6|17000.4|16996.4|17003.6|16999.6|16997.3|16993.3|30
1649386500000|2022-04-08 02:55:00|16998.9|16994.9|16995.8|16991.8|17009.8|17005.8|16991.1|16987.1|73
1649386800000|2022-04-08 03:00:00|16994.2|16990.2|16978.6|16974.6|16998.9|16994.9|16978.6|16974.6|84
1649387100000|2022-04-08 03:05:00|16980.1|16976.1|16978.6|16974.6|16986.4|16982.4|16978.6|16974.6|48
1649387400000|2022-04-08 03:10:00|16980.1|16976.1|16959.8|16955.8|16980.1|16976.1|16958.3|16954.3|144
1649387700000|2022-04-08 03:15:00|16958.3|16954.3|16975.4|16971.4|16981.7|16977.7|16958.3|16954.3|70
1649388000000|2022-04-08 03:20:00|16973.9|16969.9|16964.5|16960.5|16975.4|16971.4|16962.9|16958.9|55
1649388300000|2022-04-08 03:25:00|16962.9|16958.9|16973.9|16969.9|16975.4|16971.4|16961.4|16957.4|53
1649388600000|2022-04-08 03:30:00|16975.4|16971.4|16966.1|16962.1|16977|16973|16966.1|16962.1|105
1649388900000|2022-04-08 03:35:00|16964.5|16960.5|16969.2|16965.2|16970.8|16966.8|16962.9|16958.9|105
1649389200000|2022-04-08 03:40:00|16970.8|16966.8|16970.8|16966.8|16981.7|16977.7|16969.2|16965.2|70
1649389500000|2022-04-08 03:45:00|16969.2|16965.2|16984.8|16980.8|16984.8|16980.8|16966.1|16962.1|59
1649389800000|2022-04-08 03:50:00|16983.3|16979.3|16994.2|16990.2|16997.3|16993.3|16983.3|16979.3|75
1649390100000|2022-04-08 03:55:00|16992.6|16988.6|17000.4|16996.4|17000.4|16996.4|16991.1|16987.1|30
1649390400000|2022-04-08 04:00:00|16998.9|16994.9|16992.6|16988.6|16998.9|16994.9|16986.4|16982.4|22
1649390700000|2022-04-08 04:05:00|16994.2|16990.2|16998.9|16994.9|17000.4|16996.4|16994.2|16990.2|35
1649391000000|2022-04-08 04:10:00|16997.3|16993.3|16994.2|16990.2|17000.4|16996.4|16994.2|16990.2|70
1649391300000|2022-04-08 04:15:00|16995.8|16991.8|16981.7|16977.7|16995.8|16991.8|16981.7|16977.7|33
1649391600000|2022-04-08 04:20:00|16980.1|16976.1|16984.8|16980.8|16984.8|16980.8|16973.9|16969.9|47
1649391900000|2022-04-08 04:25:00|16983.3|16979.3|16983.3|16979.3|16986.4|16982.4|16975.4|16971.4|62
1649392200000|2022-04-08 04:30:00|16981.7|16977.7|16970.8|16966.8|16981.7|16977.7|16970.8|16966.8|26
1649392500000|2022-04-08 04:35:00|16972.3|16968.3|16969.2|16965.2|16972.3|16968.3|16964.5|16960.5|13
1649392800000|2022-04-08 04:40:00|16970.8|16966.8|16969.2|16965.2|16972.3|16968.3|16966.1|16962.1|19
1649393100000|2022-04-08 04:45:00|16970.8|16966.8|16956.7|16952.7|16970.8|16966.8|16953.6|16949.6|59
1649393400000|2022-04-08 04:50:00|16955.1|16951.1|16955.1|16951.1|16959.8|16955.8|16953.6|16949.6|16
1649393700000|2022-04-08 04:55:00|16956.7|16952.7|16969.2|16965.2|16969.2|16965.2|16955.1|16951.1|76
1649394000000|2022-04-08 05:00:00|16967.6|16963.6|16970.8|16966.8|16972.3|16968.3|16967.6|16963.6|9
1649394300000|2022-04-08 05:05:00|16972.3|16968.3|16978.6|16974.6|16981.7|16977.7|16972.3|16968.3|38
1649394600000|2022-04-08 05:10:00|16977|16973|16969.2|16965.2|16978.6|16974.6|16967.6|16963.6|17
1649394900000|2022-04-08 05:15:00|16970.8|16966.8|16966.1|16962.1|16972.3|16968.3|16966.1|16962.1|5
1649395200000|2022-04-08 05:20:00|16964.5|16960.5|16961.4|16957.4|16966.1|16962.1|16959.8|16955.8|10
1649395500000|2022-04-08 05:25:00|16962.9|16958.9|16967.6|16963.6|16970.8|16966.8|16962.9|16958.9|29
1649395800000|2022-04-08 05:30:00|16969.2|16965.2|16961.4|16957.4|16969.2|16965.2|16961.4|16957.4|23
1649396100000|2022-04-08 05:35:00|16962.9|16958.9|16964.5|16960.5|16967.6|16963.6|16961.4|16957.4|13
1649396400000|2022-04-08 05:40:00|16962.9|16958.9|16966.1|16962.1|16969.2|16965.2|16959.8|16955.8|9
1649396700000|2022-04-08 05:45:00|16967.6|16963.6|16978.6|16974.6|16984.8|16980.8|16966.1|16962.1|30
1649397000000|2022-04-08 05:50:00|16977|16973|16967.6|16963.6|16978.6|16974.6|16966.1|16962.1|39
1649397300000|2022-04-08 05:55:00|16969.2|16965.2|16986.4|16982.4|16987.9|16983.9|16967.6|16963.6|86
1649397600000|2022-04-08 06:00:00|16984.8|16980.8|16983.3|16979.3|16989.5|16985.5|16980.1|16976.1|60
1649397900000|2022-04-08 06:05:00|16984.8|16980.8|16969.2|16965.2|16984.8|16980.8|16969.2|16965.2|48
1649398200000|2022-04-08 06:10:00|16970.8|16966.8|16970.8|16966.8|16978.6|16974.6|16969.2|16965.2|19
1649398500000|2022-04-08 06:15:00|16969.2|16965.2|16959.8|16955.8|16975.4|16971.4|16956.7|16952.7|55
1649398800000|2022-04-08 06:20:00|16956.7|16952.7|16959.8|16955.8|16966.1|16962.1|16955.1|16951.1|70
1649399100000|2022-04-08 06:25:00|16956.7|16952.7|16969.2|16965.2|16972.3|16968.3|16956.7|16952.7|64
1649399400000|2022-04-08 06:30:00|16967.6|16963.6|16959.8|16955.8|16978.6|16974.6|16956.7|16952.7|158
1649399700000|2022-04-08 06:35:00|16961.4|16957.4|16975.4|16971.4|16975.4|16971.4|16961.4|16957.4|45
1649400000000|2022-04-08 06:40:00|16978.6|16974.6|16967.6|16963.6|16984.8|16980.8|16964.5|16960.5|107
1649400300000|2022-04-08 06:45:00|16966.1|16962.1|16959.8|16955.8|16969.2|16965.2|16959.8|16955.8|48
1649400600000|2022-04-08 06:50:00|16961.4|16957.4|16945.8|16941.8|16966.1|16962.1|16936.4|16932.4|69
1649400900000|2022-04-08 06:55:00|16944.2|16940.2|16959.8|16955.8|16959.8|16955.8|16944.2|16940.2|103
1649401200000|2022-04-08 07:00:00|16956.7|16952.7|16953.6|16949.6|16962.9|16958.9|16944.2|16940.2|138
1649401500000|2022-04-08 07:05:00|16947.3|16943.3|16966.1|16962.1|16973.9|16969.9|16931.7|16927.7|176
1649401800000|2022-04-08 07:10:00|16964.5|16960.5|16967.6|16963.6|16972.3|16968.3|16958.3|16954.3|82
1649402100000|2022-04-08 07:15:00|16966.1|16962.1|16950.4|16946.4|16969.2|16965.2|16950.4|16946.4|121
1649402400000|2022-04-08 07:20:00|16947.3|16943.3|16950.4|16946.4|16950.4|16946.4|16936.4|16932.4|183
1649402700000|2022-04-08 07:25:00|16948.9|16944.9|16972.3|16968.3|16975.4|16971.4|16941.1|16937.1|212
1649403000000|2022-04-08 07:30:00|16970.8|16966.8|16945.8|16941.8|16972.3|16968.3|16941.1|16937.1|149
1649403300000|2022-04-08 07:35:00|16944.2|16940.2|16944.2|16940.2|16955.1|16951.1|16937.9|16933.9|141
1649403600000|2022-04-08 07:40:00|16942.6|16938.6|16959.8|16955.8|16966.1|16962.1|16942.6|16938.6|259
1649403900000|2022-04-08 07:45:00|16956.7|16952.7|16966.1|16962.1|16975.4|16971.4|16953.6|16949.6|261
1649404200000|2022-04-08 07:50:00|16967.6|16963.6|16975.4|16971.4|16975.4|16971.4|16966.1|16962.1|151
1649404500000|2022-04-08 07:55:00|16973.9|16969.9|16959.8|16955.8|16975.4|16971.4|16953.6|16949.6|78
1649404800000|2022-04-08 08:00:00|16958.3|16954.3|16928.6|16924.6|16962.9|16958.9|16925.4|16921.4|165
1649405100000|2022-04-08 08:05:00|16927|16923|16941.1|16937.1|16944.2|16940.2|16922.3|16918.3|176
1649405400000|2022-04-08 08:10:00|16944.2|16940.2|16928.6|16924.6|16944.2|16940.2|16928.6|16924.6|46
1649405700000|2022-04-08 08:15:00|16925.4|16921.4|16900.4|16896.4|16925.4|16921.4|16892.6|16888.6|324
1649406000000|2022-04-08 08:20:00|16902|16898|16884.8|16880.8|16906.7|16902.7|16877|16873|371
1649406300000|2022-04-08 08:25:00|16883.3|16879.3|16903.6|16899.6|16903.6|16899.6|16878.6|16874.6|272
1649406600000|2022-04-08 08:30:00|16905.1|16901.1|16928.6|16924.6|16930.1|16926.1|16903.6|16899.6|109
1649406900000|2022-04-08 08:35:00|16930.1|16926.1|16912.9|16908.9|16934.8|16930.8|16912.9|16908.9|81
1649407200000|2022-04-08 08:40:00|16914.5|16910.5|16916.1|16912.1|16919.2|16915.2|16911.4|16907.4|54
1649407500000|2022-04-08 08:45:00|16914.5|16910.5|16928.6|16924.6|16930.1|16926.1|16914.5|16910.5|61
1649407800000|2022-04-08 08:50:00|16927|16923|16919.2|16915.2|16928.6|16924.6|16912.9|16908.9|92
1649408100000|2022-04-08 08:55:00|16920.8|16916.8|16903.6|16899.6|16925.4|16921.4|16898.9|16894.9|89
1649408400000|2022-04-08 09:00:00|16902|16898|16909.8|16905.8|16916.1|16912.1|16902|16898|98
1649408700000|2022-04-08 09:05:00|16911.4|16907.4|16891.1|16887.1|16912.9|16908.9|16891.1|16887.1|164
1649409000000|2022-04-08 09:10:00|16892.6|16888.6|16900.4|16896.4|16903.6|16899.6|16889.5|16885.5|180
1649409300000|2022-04-08 09:15:00|16903.6|16899.6|16916.1|16912.1|16919.2|16915.2|16903.6|16899.6|185
1649409600000|2022-04-08 09:20:00|16917.6|16913.6|16931.7|16927.7|16934.8|16930.8|16917.6|16913.6|204
1649409900000|2022-04-08 09:25:00|16934.8|16930.8|16936.4|16932.4|16937.9|16933.9|16928.6|16924.6|182
1649410200000|2022-04-08 09:30:00|16937.9|16933.9|16948.9|16944.9|16959.8|16955.8|16934.8|16930.8|386
1649410500000|2022-04-08 09:35:00|16947.3|16943.3|16928.6|16924.6|16950.4|16946.4|16928.6|16924.6|130
1649410800000|2022-04-08 09:40:00|16927|16923|16947.3|16943.3|16950.4|16946.4|16927|16923|197
1649411100000|2022-04-08 09:45:00|16953.6|16949.6|16941.1|16937.1|16953.6|16949.6|16931.7|16927.7|138
1649411400000|2022-04-08 09:50:00|16939.5|16935.5|16941.1|16937.1|16950.4|16946.4|16934.8|16930.8|128
1649411700000|2022-04-08 09:55:00|16944.2|16940.2|16941.1|16937.1|16959.8|16955.8|16941.1|16937.1|61
1649412000000|2022-04-08 10:00:00|16944.2|16940.2|16937.9|16933.9|16944.2|16940.2|16934.8|16930.8|75
1649412300000|2022-04-08 10:05:00|16936.4|16932.4|16944.2|16940.2|16944.2|16940.2|16928.6|16924.6|177
1649412600000|2022-04-08 10:10:00|16945.8|16941.8|16944.2|16940.2|16950.4|16946.4|16944.2|16940.2|61
1649412900000|2022-04-08 10:15:00|16941.1|16937.1|16925.4|16921.4|16942.6|16938.6|16922.3|16918.3|184
1649413200000|2022-04-08 10:20:00|16928.6|16924.6|16934.8|16930.8|16937.9|16933.9|16928.6|16924.6|104
1649413500000|2022-04-08 10:25:00|16936.4|16932.4|16937.9|16933.9|16944.2|16940.2|16934.8|16930.8|109
1649413800000|2022-04-08 10:30:00|16939.5|16935.5|16944.2|16940.2|16947.3|16943.3|16937.9|16933.9|162
1649414100000|2022-04-08 10:35:00|16942.6|16938.6|16931.7|16927.7|16944.2|16940.2|16928.6|16924.6|371
1649414400000|2022-04-08 10:40:00|16930.1|16926.1|16928.6|16924.6|16937.9|16933.9|16927|16923|180
1649414700000|2022-04-08 10:45:00|16927|16923|16919.2|16915.2|16928.6|16924.6|16916.1|16912.1|155
1649415000000|2022-04-08 10:50:00|16917.6|16913.6|16919.2|16915.2|16928.6|16924.6|16909.8|16905.8|190
1649415300000|2022-04-08 10:55:00|16916.1|16912.1|16912.9|16908.9|16919.2|16915.2|16906.7|16902.7|171
1649415600000|2022-04-08 11:00:00|16914.5|16910.5|16916.1|16912.1|16919.2|16915.2|16903.6|16899.6|185
1649415900000|2022-04-08 11:05:00|16914.5|16910.5|16884.8|16880.8|16916.1|16912.1|16883.3|16879.3|158
1649416200000|2022-04-08 11:10:00|16883.3|16879.3|16891.1|16887.1|16897.3|16893.3|16875.4|16871.4|501
1649416500000|2022-04-08 11:15:00|16892.6|16888.6|16891.1|16887.1|16902|16898|16887.9|16883.9|227
1649416800000|2022-04-08 11:20:00|16892.6|16888.6|16906.7|16902.7|16909.8|16905.8|16892.6|16888.6|174
1649417100000|2022-04-08 11:25:00|16905.1|16901.1|16903.6|16899.6|16911.4|16907.4|16889.5|16885.5|311
1649417400000|2022-04-08 11:30:00|16905.1|16901.1|16925.4|16921.4|16925.4|16921.4|16903.6|16899.6|322
1649417700000|2022-04-08 11:35:00|16923.9|16919.9|16912.9|16908.9|16923.9|16919.9|16908.3|16904.3|325
1649418000000|2022-04-08 11:40:00|16909.8|16905.8|16894.2|16890.2|16912.9|16908.9|16891.1|16887.1|268
1649418300000|2022-04-08 11:45:00|16897.3|16893.3|16881.7|16877.7|16900.4|16896.4|16878.6|16874.6|549
1649418600000|2022-04-08 11:50:00|16883.3|16879.3|16872.3|16868.3|16884.8|16880.8|16862.9|16858.9|846
1649418900000|2022-04-08 11:55:00|16870.8|16866.8|16872.3|16868.3|16887.9|16883.9|16866.1|16862.1|411
1649419200000|2022-04-08 12:00:00|16873.9|16869.9|16881.7|16877.7|16887.9|16883.9|16873.9|16869.9|350
1649419500000|2022-04-08 12:05:00|16884.8|16880.8|16875.4|16871.4|16891.1|16887.1|16866.1|16862.1|444
1649419800000|2022-04-08 12:10:00|16872.3|16868.3|16862.9|16858.9|16875.4|16871.4|16859.8|16855.8|384
1649420100000|2022-04-08 12:15:00|16864.5|16860.5|16837.9|16833.9|16866.1|16862.1|16827|16823|1024
1649420400000|2022-04-08 12:20:00|16841.1|16837.1|16861.4|16857.4|16872.3|16868.3|16841.1|16837.1|667
1649420700000|2022-04-08 12:25:00|16862.9|16858.9|16872.3|16868.3|16878.6|16874.6|16859.8|16855.8|329
1649421000000|2022-04-08 12:30:00|16875.4|16871.4|16822.3|16818.3|16887.9|16883.9|16819.2|16815.2|820
1649421300000|2022-04-08 12:35:00|16825.4|16821.4|16802|16798|16828.6|16824.6|16791.1|16787.1|1066
1649421600000|2022-04-08 12:40:00|16800.4|16796.4|16787.9|16783.9|16811.4|16807.4|16787.9|16783.9|999
1649421900000|2022-04-08 12:45:00|16791.1|16787.1|16812.9|16808.9|16816.1|16812.1|16769.2|16765.2|936
1649422200000|2022-04-08 12:50:00|16811.4|16807.4|16803.6|16799.6|16831.7|16827.7|16798.9|16794.9|951
1649422500000|2022-04-08 12:55:00|16805.1|16801.1|16803.6|16799.6|16812.9|16808.9|16797.3|16793.3|719
1649422800000|2022-04-08 13:00:00|16800.4|16796.4|16806.7|16802.7|16816.1|16812.1|16794.2|16790.2|818
1649423100000|2022-04-08 13:05:00|16803.6|16799.6|16787.9|16783.9|16809.8|16805.8|16787.9|16783.9|849
1649423400000|2022-04-08 13:10:00|16786.4|16782.4|16772.3|16768.3|16787.9|16783.9|16766.1|16762.1|921
1649423700000|2022-04-08 13:15:00|16775.4|16771.4|16784.8|16780.8|16800.4|16796.4|16766.1|16762.1|1021
1649424000000|2022-04-08 13:20:00|16786.4|16782.4|16791.1|16787.1|16794.2|16790.2|16778.6|16774.6|714
1649424300000|2022-04-08 13:25:00|16794.2|16790.2|16816.1|16812.1|16825.4|16821.4|16784.8|16780.8|826
1649424600000|2022-04-08 13:30:00|16812.9|16808.9|16822.3|16818.3|16831.7|16827.7|16808.3|16804.3|1251
1649424900000|2022-04-08 13:35:00|16825.4|16821.4|16812.9|16808.9|16837.9|16833.9|16809.8|16805.8|678
1649425200000|2022-04-08 13:40:00|16816.1|16812.1|16825.4|16821.4|16825.4|16821.4|16809.8|16805.8|1032
1649425500000|2022-04-08 13:45:00|16822.3|16818.3|16781.7|16777.7|16825.4|16821.4|16781.7|16777.7|957
1649425800000|2022-04-08 13:50:00|16784.8|16780.8|16794.2|16790.2|16803.6|16799.6|16781.7|16777.7|670
1649426100000|2022-04-08 13:55:00|16795.8|16791.8|16806.7|16802.7|16825.4|16821.4|16791.1|16787.1|1020
1649426400000|2022-04-08 14:00:00|16816.1|16812.1|16816.1|16812.1|16819.2|16815.2|16795.8|16791.8|679
1649426700000|2022-04-08 14:05:00|16819.2|16815.2|16834.8|16830.8|16844.2|16840.2|16812.9|16808.9|770
1649427000000|2022-04-08 14:10:00|16831.7|16827.7|16812.9|16808.9|16856.7|16852.7|16806.7|16802.7|766
1649427300000|2022-04-08 14:15:00|16809.8|16805.8|16800.4|16796.4|16817.6|16813.6|16784.8|16780.8|756
1649427600000|2022-04-08 14:20:00|16797.3|16793.3|16806.7|16802.7|16819.2|16815.2|16794.2|16790.2|637
1649427900000|2022-04-08 14:25:00|16808.3|16804.3|16781.7|16777.7|16808.3|16804.3|16778.6|16774.6|405
1649428200000|2022-04-08 14:30:00|16784.8|16780.8|16766.1|16762.1|16784.8|16780.8|16762.9|16758.9|599
1649428500000|2022-04-08 14:35:00|16764.5|16760.5|16766.1|16762.1|16769.2|16765.2|16750.4|16746.4|564
1649428800000|2022-04-08 14:40:00|16769.2|16765.2|16797.3|16793.3|16803.6|16799.6|16766.1|16762.1|626
1649429100000|2022-04-08 14:45:00|16795.8|16791.8|16769.2|16765.2|16800.4|16796.4|16766.1|16762.1|551
1649429400000|2022-04-08 14:50:00|16766.1|16762.1|16756.7|16752.7|16769.2|16765.2|16744.2|16740.2|785
1649429700000|2022-04-08 14:55:00|16758.3|16754.3|16750.4|16746.4|16791.1|16787.1|16750.4|16746.4|1688
1649430000000|2022-04-08 15:00:00|16752|16748|16784.8|16780.8|16784.8|16780.8|16752|16748|499
1649430300000|2022-04-08 15:05:00|16786.4|16782.4|16787.9|16783.9|16791.1|16787.1|16778.6|16774.6|303
1649430600000|2022-04-08 15:10:00|16786.4|16782.4|16775.4|16771.4|16797.3|16793.3|16772.3|16768.3|525
1649430900000|2022-04-08 15:15:00|16778.6|16774.6|16773.9|16769.9|16784.8|16780.8|16772.3|16768.3|440
1649431200000|2022-04-08 15:20:00|16772.3|16768.3|16756.7|16752.7|16772.3|16768.3|16750.4|16746.4|666
1649431500000|2022-04-08 15:25:00|16759.8|16755.8|16750.4|16746.4|16766.1|16762.1|16744.2|16740.2|610
1649431800000|2022-04-08 15:30:00|16753.6|16749.6|16769.2|16765.2|16769.2|16765.2|16750.4|16746.4|409
1649432100000|2022-04-08 15:35:00|16770.8|16766.8|16766.1|16762.1|16781.7|16777.7|16766.1|16762.1|596
1649432400000|2022-04-08 15:40:00|16769.2|16765.2|16772.3|16768.3|16781.7|16777.7|16762.9|16758.9|1031
1649432700000|2022-04-08 15:45:00|16770.8|16766.8|16766.1|16762.1|16775.4|16771.4|16756.7|16752.7|411
1649433000000|2022-04-08 15:50:00|16769.2|16765.2|16769.2|16765.2|16778.6|16774.6|16761.4|16757.4|558
1649433300000|2022-04-08 15:55:00|16767.6|16763.6|16766.1|16762.1|16775.4|16771.4|16766.1|16762.1|250
1649433600000|2022-04-08 16:00:00|16764.5|16760.5|16762.9|16758.9|16778.6|16774.6|16756.7|16752.7|382
1649433900000|2022-04-08 16:05:00|16761.4|16757.4|16753.6|16749.6|16772.3|16768.3|16753.6|16749.6|636
1649434200000|2022-04-08 16:10:00|16755.1|16751.1|16753.6|16749.6|16762.9|16758.9|16753.6|16749.6|282
1649434500000|2022-04-08 16:15:00|16756.7|16752.7|16747.3|16743.3|16756.7|16752.7|16744.2|16740.2|217
1649434800000|2022-04-08 16:20:00|16750.4|16746.4|16750.4|16746.4|16753.6|16749.6|16744.2|16740.2|258
1649435100000|2022-04-08 16:25:00|16753.6|16749.6|16741.1|16737.1|16753.6|16749.6|16737.9|16733.9|389
1649435400000|2022-04-08 16:30:00|16737.9|16733.9|16737.9|16733.9|16741.1|16737.1|16734.8|16730.8|350
1649435700000|2022-04-08 16:35:00|16736.4|16732.4|16723.9|16719.9|16737.9|16733.9|16722.3|16718.3|313
1649436000000|2022-04-08 16:40:00|16722.3|16718.3|16709.8|16705.8|16725.4|16721.4|16706.7|16702.7|420
1649436300000|2022-04-08 16:45:00|16712.9|16708.9|16700.4|16696.4|16714.5|16710.5|16697.3|16693.3|354
1649436600000|2022-04-08 16:50:00|16697.3|16693.3|16717.6|16713.6|16719.2|16715.2|16697.3|16693.3|464
1649436900000|2022-04-08 16:55:00|16716.1|16712.1|16712.9|16708.9|16719.2|16715.2|16709.8|16705.8|206
1649437200000|2022-04-08 17:00:00|16709.8|16705.8|16680.1|16676.1|16712.9|16708.9|16675.4|16671.4|536
1649437500000|2022-04-08 17:05:00|16681.7|16677.7|16694.2|16690.2|16697.3|16693.3|16678.6|16674.6|385
1649437800000|2022-04-08 17:10:00|16691.1|16687.1|16694.2|16690.2|16694.2|16690.2|16684.8|16680.8|305
1649438100000|2022-04-08 17:15:00|16697.3|16693.3|16706.7|16702.7|16706.7|16702.7|16691.1|16687.1|328
1649438400000|2022-04-08 17:20:00|16705.1|16701.1|16703.6|16699.6|16705.1|16701.1|16689.5|16685.5|325
1649438700000|2022-04-08 17:25:00|16702|16698|16706.7|16702.7|16712.9|16708.9|16694.2|16690.2|358
1649439000000|2022-04-08 17:30:00|16709.8|16705.8|16703.6|16699.6|16712.9|16708.9|16700.4|16696.4|291
1649439300000|2022-04-08 17:35:00|16702|16698|16700.4|16696.4|16703.6|16699.6|16691.1|16687.1|385
1649439600000|2022-04-08 17:40:00|16698.9|16694.9|16691.1|16687.1|16700.4|16696.4|16691.1|16687.1|302
1649439900000|2022-04-08 17:45:00|16692.6|16688.6|16697.3|16693.3|16700.4|16696.4|16683.3|16679.3|372
1649440200000|2022-04-08 17:50:00|16700.4|16696.4|16700.4|16696.4|16712.9|16708.9|16700.4|16696.4|367
1649440500000|2022-04-08 17:55:00|16697.3|16693.3|16697.3|16693.3|16706.7|16702.7|16694.2|16690.2|261
1649440800000|2022-04-08 18:00:00|16700.4|16696.4|16697.3|16693.3|16703.6|16699.6|16694.2|16690.2|378
1649441100000|2022-04-08 18:05:00|16695.8|16691.8|16697.3|16693.3|16703.6|16699.6|16687.9|16683.9|454
1649441400000|2022-04-08 18:10:00|16694.2|16690.2|16697.3|16693.3|16703.6|16699.6|16694.2|16690.2|351
1649441700000|2022-04-08 18:15:00|16694.2|16690.2|16678.6|16674.6|16697.3|16693.3|16675.4|16671.4|411
1649442000000|2022-04-08 18:20:00|16675.4|16671.4|16687.9|16683.9|16697.3|16693.3|16675.4|16671.4|697
1649442300000|2022-04-08 18:25:00|16691.1|16687.1|16695.8|16691.8|16697.3|16693.3|16681.7|16677.7|341
1649442600000|2022-04-08 18:30:00|16694.2|16690.2|16694.2|16690.2|16706.7|16702.7|16691.1|16687.1|786
1649442900000|2022-04-08 18:35:00|16691.1|16687.1|16694.2|16690.2|16697.3|16693.3|16684.8|16680.8|492
1649443200000|2022-04-08 18:40:00|16692.6|16688.6|16675.4|16671.4|16694.2|16690.2|16672.3|16668.3|386
1649443500000|2022-04-08 18:45:00|16673.9|16669.9|16662.9|16658.9|16675.4|16671.4|16659.8|16655.8|426
1649443800000|2022-04-08 18:50:00|16666.1|16662.1|16706.7|16702.7|16709.8|16705.8|16662.9|16658.9|423
1649444100000|2022-04-08 18:55:00|16703.6|16699.6|16700.4|16696.4|16709.8|16705.8|16697.3|16693.3|943
1649444400000|2022-04-08 19:00:00|16697.3|16693.3|16687.9|16683.9|16703.6|16699.6|16687.9|16683.9|503
1649444700000|2022-04-08 19:05:00|16684.8|16680.8|16694.2|16690.2|16697.3|16693.3|16680.1|16676.1|334
1649445000000|2022-04-08 19:10:00|16692.6|16688.6|16684.8|16680.8|16694.2|16690.2|16678.6|16674.6|364
1649445300000|2022-04-08 19:15:00|16681.7|16677.7|16672.3|16668.3|16691.1|16687.1|16669.2|16665.2|340
1649445600000|2022-04-08 19:20:00|16675.4|16671.4|16659.8|16655.8|16678.6|16674.6|16653.6|16649.6|462
1649445900000|2022-04-08 19:25:00|16661.4|16657.4|16678.6|16674.6|16678.6|16674.6|16656.7|16652.7|409
1649446200000|2022-04-08 19:30:00|16677|16673|16681.7|16677.7|16684.8|16680.8|16675.4|16671.4|323
1649446500000|2022-04-08 19:35:00|16684.8|16680.8|16706.7|16702.7|16709.8|16705.8|16684.8|16680.8|612
1649446800000|2022-04-08 19:40:00|16709.8|16705.8|16706.7|16702.7|16709.8|16705.8|16703.6|16699.6|497
1649447100000|2022-04-08 19:45:00|16709.8|16705.8|16728.6|16724.6|16731.7|16727.7|16709.8|16705.8|1170
1649447400000|2022-04-08 19:50:00|16725.4|16721.4|16744.2|16740.2|16745.8|16741.8|16722.3|16718.3|831
1649447700000|2022-04-08 19:55:00|16747.3|16743.3|16756.7|16752.7|16769.2|16765.2|16737.9|16733.9|2797
1649448000000|2022-04-08 20:00:00|16767.6|16763.6|16756.7|16752.7|16772.3|16768.3|16756.7|16752.7|1846
1649448300000|2022-04-08 20:05:00|16759.8|16755.8|16766.1|16762.1|16772.3|16768.3|16756.7|16752.7|527
1649448600000|2022-04-08 20:10:00|16764.5|16760.5|16766.1|16762.1|16769.2|16765.2|16759.8|16755.8|246
1649448900000|2022-04-08 20:15:00|16764.5|16760.5|16756.7|16752.7|16766.1|16762.1|16756.7|16752.7|416
1649449200000|2022-04-08 20:20:00|16759.8|16755.8|16762.9|16758.9|16769.2|16765.2|16756.7|16752.7|277
1649449500000|2022-04-08 20:25:00|16766.1|16762.1|16772.3|16768.3|16772.3|16768.3|16766.1|16762.1|194
1649449800000|2022-04-08 20:30:00|16773.9|16769.9|16775.4|16771.4|16778.6|16774.6|16772.3|16768.3|227
1649450100000|2022-04-08 20:35:00|16778.6|16774.6|16784.8|16780.8|16791.1|16787.1|16767.6|16763.6|562
1649450400000|2022-04-08 20:40:00|16787.9|16783.9|16784.8|16780.8|16791.1|16787.1|16781.7|16777.7|193
1649450700000|2022-04-08 20:45:00|16787.9|16783.9|16794.2|16790.2|16797.3|16793.3|16784.8|16780.8|329
1649451000000|2022-04-08 20:50:00|16792.6|16788.6|16787.9|16783.9|16800.4|16796.4|16787.9|16783.9|383
1649451300000|2022-04-08 20:55:00|16791.1|16787.1|16780.1|16776.1|16791.1|16787.1|16775.4|16771.4|193
1649628000000|2022-04-10 22:00:00|16734.8|16730.8|16727|16723|16747.3|16743.3|16714.5|16710.5|236
1649628300000|2022-04-10 22:05:00|16728.6|16724.6|16720.8|16716.8|16731.7|16727.7|16716.1|16712.1|116
1649628600000|2022-04-10 22:10:00|16719.2|16715.2|16727|16723|16728.6|16724.6|16717.6|16713.6|83
1649628900000|2022-04-10 22:15:00|16728.6|16724.6|16727|16723|16730.1|16726.1|16717.6|16713.6|70
1649629200000|2022-04-10 22:20:00|16728.6|16724.6|16733.3|16729.3|16733.3|16729.3|16723.9|16719.9|35
1649629500000|2022-04-10 22:25:00|16731.7|16727.7|16736.4|16732.4|16736.4|16732.4|16730.1|16726.1|30
1649629800000|2022-04-10 22:30:00|16734.8|16730.8|16730.1|16726.1|16737.9|16733.9|16728.6|16724.6|25
1649630100000|2022-04-10 22:35:00|16728.6|16724.6|16731.7|16727.7|16731.7|16727.7|16722.3|16718.3|22
1649630400000|2022-04-10 22:40:00|16733.3|16729.3|16737.9|16733.9|16741.1|16737.1|16731.7|16727.7|29
1649630700000|2022-04-10 22:45:00|16736.4|16732.4|16736.4|16732.4|16737.9|16733.9|16734.8|16730.8|4
1649631000000|2022-04-10 22:50:00|16734.8|16730.8|16736.4|16732.4|16737.9|16733.9|16733.3|16729.3|18
1649631300000|2022-04-10 22:55:00|16737.9|16733.9|16741.1|16737.1|16741.1|16737.1|16734.8|16730.8|13
1649631600000|2022-04-10 23:00:00|16737.9|16733.9|16730.1|16726.1|16741.1|16737.1|16728.6|16724.6|25
1649631900000|2022-04-10 23:05:00|16731.7|16727.7|16747.3|16743.3|16747.3|16743.3|16731.7|16727.7|30
1649632200000|2022-04-10 23:10:00|16748.9|16744.9|16748.9|16744.9|16750.4|16746.4|16744.2|16740.2|42
1649632500000|2022-04-10 23:15:00|16747.3|16743.3|16748.9|16744.9|16752|16748|16745.8|16741.8|19
1649632800000|2022-04-10 23:20:00|16750.4|16746.4|16742.6|16738.6|16750.4|16746.4|16741.1|16737.1|34
1649633100000|2022-04-10 23:25:00|16744.2|16740.2|16733.3|16729.3|16744.2|16740.2|16731.7|16727.7|23
1649633400000|2022-04-10 23:30:00|16734.8|16730.8|16733.3|16729.3|16737.9|16733.9|16728.6|16724.6|32
1649633700000|2022-04-10 23:35:00|16734.8|16730.8|16737.9|16733.9|16741.1|16737.1|16731.7|16727.7|45
1649634000000|2022-04-10 23:40:00|16739.5|16735.5|16733.3|16729.3|16739.5|16735.5|16725.4|16721.4|46
1649634300000|2022-04-10 23:45:00|16734.8|16730.8|16730.1|16726.1|16737.9|16733.9|16725.4|16721.4|38
1649634600000|2022-04-10 23:50:00|16728.6|16724.6|16723.9|16719.9|16731.7|16727.7|16722.3|16718.3|51
1649634900000|2022-04-10 23:55:00|16725.4|16721.4|16731.7|16727.7|16733.3|16729.3|16723.9|16719.9|40
1649635200000|2022-04-11 00:00:00|16733.3|16729.3|16744.2|16740.2|16759.8|16755.8|16733.3|16729.3|168
1649635500000|2022-04-11 00:05:00|16747.3|16743.3|16756.7|16752.7|16769.2|16765.2|16741.1|16737.1|167
1649635800000|2022-04-11 00:10:00|16755.1|16751.1|16744.2|16740.2|16755.1|16751.1|16741.1|16737.1|127
1649636100000|2022-04-11 00:15:00|16739.5|16735.5|16722.3|16718.3|16741.1|16737.1|16716.1|16712.1|137
1649636400000|2022-04-11 00:20:00|16723.9|16719.9|16719.2|16715.2|16731.7|16727.7|16719.2|16715.2|60
1649636700000|2022-04-11 00:25:00|16720.8|16716.8|16719.2|16715.2|16722.3|16718.3|16716.1|16712.1|52
1649637000000|2022-04-11 00:30:00|16720.8|16716.8|16731.7|16727.7|16731.7|16727.7|16717.6|16713.6|30
1649637300000|2022-04-11 00:35:00|16733.3|16729.3|16737.9|16733.9|16741.1|16737.1|16731.7|16727.7|20
1649637600000|2022-04-11 00:40:00|16734.8|16730.8|16736.4|16732.4|16747.3|16743.3|16734.8|16730.8|23
1649637900000|2022-04-11 00:45:00|16734.8|16730.8|16733.3|16729.3|16739.5|16735.5|16731.7|16727.7|23
1649638200000|2022-04-11 00:50:00|16734.8|16730.8|16731.7|16727.7|16741.1|16737.1|16731.7|16727.7|25
1649638500000|2022-04-11 00:55:00|16733.3|16729.3|16741.1|16737.1|16741.1|16737.1|16728.6|16724.6|25
1649638800000|2022-04-11 01:00:00|16739.5|16735.5|16747.3|16743.3|16747.3|16743.3|16737.9|16733.9|28
1649639100000|2022-04-11 01:05:00|16744.2|16740.2|16750.4|16746.4|16750.4|16746.4|16737.9|16733.9|42
1649639400000|2022-04-11 01:10:00|16748.9|16744.9|16747.3|16743.3|16753.6|16749.6|16747.3|16743.3|41
1649639700000|2022-04-11 01:15:00|16748.9|16744.9|16761.4|16757.4|16762.9|16758.9|16747.3|16743.3|48
1649640000000|2022-04-11 01:20:00|16759.8|16755.8|16756.7|16752.7|16762.9|16758.9|16756.7|16752.7|46
1649640300000|2022-04-11 01:25:00|16758.3|16754.3|16744.2|16740.2|16759.8|16755.8|16739.5|16735.5|48
1649640600000|2022-04-11 01:30:00|16741.1|16737.1|16728.6|16724.6|16747.3|16743.3|16728.6|16724.6|49
1649640900000|2022-04-11 01:35:00|16730.1|16726.1|16722.3|16718.3|16731.7|16727.7|16719.2|16715.2|54
1649641200000|2022-04-11 01:40:00|16720.8|16716.8|16719.2|16715.2|16725.4|16721.4|16717.6|16713.6|19
1649641500000|2022-04-11 01:45:00|16720.8|16716.8|16728.6|16724.6|16731.7|16727.7|16719.2|16715.2|24
1649641800000|2022-04-11 01:50:00|16730.1|16726.1|16723.9|16719.9|16731.7|16727.7|16723.9|16719.9|28
1649642100000|2022-04-11 01:55:00|16722.3|16718.3|16716.1|16712.1|16725.4|16721.4|16709.8|16705.8|38
1649642400000|2022-04-11 02:00:00|16714.5|16710.5|16694.2|16690.2|16716.1|16712.1|16686.4|16682.4|199
1649642700000|2022-04-11 02:05:00|16695.8|16691.8|16677|16673|16695.8|16691.8|16662.9|16658.9|98
1649643000000|2022-04-11 02:10:00|16678.6|16674.6|16673.9|16669.9|16678.6|16674.6|16662.9|16658.9|125
1649643300000|2022-04-11 02:15:00|16675.4|16671.4|16680.1|16676.1|16680.1|16676.1|16662.9|16658.9|76
1649643600000|2022-04-11 02:20:00|16678.6|16674.6|16647.3|16643.3|16680.1|16676.1|16641.1|16637.1|268
1649643900000|2022-04-11 02:25:00|16644.2|16640.2|16637.9|16633.9|16645.8|16641.8|16630.1|16626.1|128
1649644200000|2022-04-11 02:30:00|16634.8|16630.8|16622.3|16618.3|16634.8|16630.8|16605.1|16601.1|110
1649644500000|2022-04-11 02:35:00|16625.4|16621.4|16637.9|16633.9|16641.1|16637.1|16625.4|16621.4|102
1649644800000|2022-04-11 02:40:00|16634.8|16630.8|16609.8|16605.8|16636.4|16632.4|16600.4|16596.4|166
1649645100000|2022-04-11 02:45:00|16612.9|16608.9|16600.4|16596.4|16612.9|16608.9|16600.4|16596.4|61
1649645400000|2022-04-11 02:50:00|16598.9|16594.9|16609.8|16605.8|16612.9|16608.9|16597.3|16593.3|132
1649645700000|2022-04-11 02:55:00|16612.9|16608.9|16620.8|16616.8|16620.8|16616.8|16603.6|16599.6|90
1649646000000|2022-04-11 03:00:00|16619.2|16615.2|16619.2|16615.2|16625.4|16621.4|16605.1|16601.1|105
1649646300000|2022-04-11 03:05:00|16617.6|16613.6|16625.4|16621.4|16627|16623|16616.1|16612.1|67
1649646600000|2022-04-11 03:10:00|16627|16623|16623.9|16619.9|16628.6|16624.6|16616.1|16612.1|28
1649646900000|2022-04-11 03:15:00|16625.4|16621.4|16630.1|16626.1|16630.1|16626.1|16616.1|16612.1|78
1649647200000|2022-04-11 03:20:00|16628.6|16624.6|16622.3|16618.3|16631.7|16627.7|16609.8|16605.8|104
1649647500000|2022-04-11 03:25:00|16625.4|16621.4|16641.1|16637.1|16644.2|16640.2|16622.3|16618.3|105
1649647800000|2022-04-11 03:30:00|16644.2|16640.2|16647.3|16643.3|16648.9|16644.9|16641.1|16637.1|73
1649648100000|2022-04-11 03:35:00|16650.4|16646.4|16639.5|16635.5|16653.6|16649.6|16637.9|16633.9|32
1649648400000|2022-04-11 03:40:00|16641.1|16637.1|16642.6|16638.6|16647.3|16643.3|16636.4|16632.4|42
1649648700000|2022-04-11 03:45:00|16644.2|16640.2|16644.2|16640.2|16647.3|16643.3|16637.9|16633.9|70
1649649000000|2022-04-11 03:50:00|16647.3|16643.3|16627|16623|16647.3|16643.3|16627|16623|54
1649649300000|2022-04-11 03:55:00|16625.4|16621.4|16636.4|16632.4|16639.5|16635.5|16619.2|16615.2|154
1649649600000|2022-04-11 04:00:00|16634.8|16630.8|16634.8|16630.8|16637.9|16633.9|16631.7|16627.7|99
1649649900000|2022-04-11 04:05:00|16637.9|16633.9|16644.2|16640.2|16647.3|16643.3|16634.8|16630.8|66
1649650200000|2022-04-11 04:10:00|16645.8|16641.8|16648.9|16644.9|16652|16648|16645.8|16641.8|56
1649650500000|2022-04-11 04:15:00|16650.4|16646.4|16647.3|16643.3|16650.4|16646.4|16644.2|16640.2|5
1649650800000|2022-04-11 04:20:00|16648.9|16644.9|16647.3|16643.3|16653.6|16649.6|16647.3|16643.3|19
1649651100000|2022-04-11 04:25:00|16648.9|16644.9|16667.6|16663.6|16669.2|16665.2|16647.3|16643.3|95
1649651400000|2022-04-11 04:30:00|16669.2|16665.2|16672.3|16668.3|16678.6|16674.6|16667.6|16663.6|153
1649651700000|2022-04-11 04:35:00|16675.4|16671.4|16667.6|16663.6|16675.4|16671.4|16667.6|16663.6|26
1649652000000|2022-04-11 04:40:00|16666.1|16662.1|16667.6|16663.6|16675.4|16671.4|16666.1|16662.1|51
1649652300000|2022-04-11 04:45:00|16666.1|16662.1|16659.8|16655.8|16667.6|16663.6|16653.6|16649.6|34
1649652600000|2022-04-11 04:50:00|16661.4|16657.4|16652|16648|16662.9|16658.9|16652|16648|19
1649652900000|2022-04-11 04:55:00|16650.4|16646.4|16653.6|16649.6|16653.6|16649.6|16645.8|16641.8|44
1649653200000|2022-04-11 05:00:00|16652|16648|16653.6|16649.6|16653.6|16649.6|16650.4|16646.4|48
1649653500000|2022-04-11 05:05:00|16652|16648|16656.7|16652.7|16656.7|16652.7|16650.4|16646.4|23
1649653800000|2022-04-11 05:10:00|16655.1|16651.1|16653.6|16649.6|16655.1|16651.1|16653.6|16649.6|12
1649654100000|2022-04-11 05:15:00|16652|16648|16650.4|16646.4|16653.6|16649.6|16650.4|16646.4|15
1649654400000|2022-04-11 05:20:00|16648.9|16644.9|16647.3|16643.3|16650.4|16646.4|16642.6|16638.6|29
1649654700000|2022-04-11 05:25:00|16644.2|16640.2|16639.5|16635.5|16644.2|16640.2|16634.8|16630.8|68
1649655000000|2022-04-11 05:30:00|16641.1|16637.1|16650.4|16646.4|16650.4|16646.4|16641.1|16637.1|39
1649655300000|2022-04-11 05:35:00|16648.9|16644.9|16647.3|16643.3|16650.4|16646.4|16645.8|16641.8|10
1649655600000|2022-04-11 05:40:00|16645.8|16641.8|16647.3|16643.3|16652|16648|16645.8|16641.8|22
1649655900000|2022-04-11 05:45:00|16648.9|16644.9|16645.8|16641.8|16650.4|16646.4|16644.2|16640.2|15
1649656200000|2022-04-11 05:50:00|16644.2|16640.2|16656.7|16652.7|16656.7|16652.7|16644.2|16640.2|16
1649656500000|2022-04-11 05:55:00|16659.8|16655.8|16658.3|16654.3|16661.4|16657.4|16644.2|16640.2|105
1649656800000|2022-04-11 06:00:00|16656.7|16652.7|16680.1|16676.1|16684.8|16680.8|16656.7|16652.7|208
1649657100000|2022-04-11 06:05:00|16678.6|16674.6|16672.3|16668.3|16681.7|16677.7|16662.9|16658.9|99
1649657400000|2022-04-11 06:10:00|16675.4|16671.4|16675.4|16671.4|16678.6|16674.6|16667.6|16663.6|71
1649657700000|2022-04-11 06:15:00|16672.3|16668.3|16666.1|16662.1|16675.4|16671.4|16659.8|16655.8|95
1649658000000|2022-04-11 06:20:00|16662.9|16658.9|16659.8|16655.8|16669.2|16665.2|16650.4|16646.4|142
1649658300000|2022-04-11 06:25:00|16658.3|16654.3|16656.7|16652.7|16662.9|16658.9|16644.2|16640.2|129
1649658600000|2022-04-11 06:30:00|16653.6|16649.6|16673.9|16669.9|16686.4|16682.4|16653.6|16649.6|171
1649658900000|2022-04-11 06:35:00|16672.3|16668.3|16669.2|16665.2|16678.6|16674.6|16659.8|16655.8|129
1649659200000|2022-04-11 06:40:00|16667.6|16663.6|16644.2|16640.2|16667.6|16663.6|16641.1|16637.1|215
1649659500000|2022-04-11 06:45:00|16645.8|16641.8|16658.3|16654.3|16659.8|16655.8|16644.2|16640.2|54
1649659800000|2022-04-11 06:50:00|16656.7|16652.7|16656.7|16652.7|16662.9|16658.9|16647.3|16643.3|126
1649660100000|2022-04-11 06:55:00|16653.6|16649.6|16637.9|16633.9|16659.8|16655.8|16637.9|16633.9|139
1649660400000|2022-04-11 07:00:00|16639.5|16635.5|16661.4|16657.4|16662.9|16658.9|16631.7|16627.7|200
1649660700000|2022-04-11 07:05:00|16659.8|16655.8|16650.4|16646.4|16659.8|16655.8|16641.1|16637.1|136
1649661000000|2022-04-11 07:10:00|16648.9|16644.9|16677|16673|16678.6|16674.6|16641.1|16637.1|255
1649661300000|2022-04-11 07:15:00|16678.6|16674.6|16714.5|16710.5|16716.1|16712.1|16672.3|16668.3|567
1649661600000|2022-04-11 07:20:00|16716.1|16712.1|16700.4|16696.4|16722.3|16718.3|16697.3|16693.3|326
1649661900000|2022-04-11 07:25:00|16698.9|16694.9|16694.2|16690.2|16706.7|16702.7|16692.6|16688.6|135
1649662200000|2022-04-11 07:30:00|16692.6|16688.6|16700.4|16696.4|16728.6|16724.6|16691.1|16687.1|297
1649662500000|2022-04-11 07:35:00|16698.9|16694.9|16712.9|16708.9|16720.8|16716.8|16698.9|16694.9|94
1649662800000|2022-04-11 07:40:00|16711.4|16707.4|16703.6|16699.6|16712.9|16708.9|16694.2|16690.2|315
1649663100000|2022-04-11 07:45:00|16702|16698|16703.6|16699.6|16703.6|16699.6|16689.5|16685.5|137
1649663400000|2022-04-11 07:50:00|16705.1|16701.1|16692.6|16688.6|16706.7|16702.7|16692.6|16688.6|98
1649663700000|2022-04-11 07:55:00|16691.1|16687.1|16675.4|16671.4|16694.2|16690.2|16675.4|16671.4|120
1649664000000|2022-04-11 08:00:00|16673.9|16669.9|16675.4|16671.4|16681.7|16677.7|16659.8|16655.8|136
1649664300000|2022-04-11 08:05:00|16673.9|16669.9|16681.7|16677.7|16681.7|16677.7|16662.9|16658.9|134
1649664600000|2022-04-11 08:10:00|16683.3|16679.3|16687.9|16683.9|16697.3|16693.3|16681.7|16677.7|164
1649664900000|2022-04-11 08:15:00|16684.8|16680.8|16681.7|16677.7|16684.8|16680.8|16678.6|16674.6|152
1649665200000|2022-04-11 08:20:00|16680.1|16676.1|16681.7|16677.7|16698.9|16694.9|16678.6|16674.6|90
1649665500000|2022-04-11 08:25:00|16680.1|16676.1|16681.7|16677.7|16681.7|16677.7|16672.3|16668.3|129
1649665800000|2022-04-11 08:30:00|16680.1|16676.1|16681.7|16677.7|16689.5|16685.5|16669.2|16665.2|97
1649666100000|2022-04-11 08:35:00|16678.6|16674.6|16655.1|16651.1|16681.7|16677.7|16655.1|16651.1|185
1649666400000|2022-04-11 08:40:00|16656.7|16652.7|16662.9|16658.9|16666.1|16662.1|16642.6|16638.6|156
1649666700000|2022-04-11 08:45:00|16661.4|16657.4|16687.9|16683.9|16691.1|16687.1|16659.8|16655.8|200
1649667000000|2022-04-11 08:50:00|16689.5|16685.5|16678.6|16674.6|16697.3|16693.3|16678.6|16674.6|304
1649667300000|2022-04-11 08:55:00|16680.1|16676.1|16675.4|16671.4|16683.3|16679.3|16669.2|16665.2|228
1649667600000|2022-04-11 09:00:00|16673.9|16669.9|16659.8|16655.8|16678.6|16674.6|16659.8|16655.8|235
1649667900000|2022-04-11 09:05:00|16662.9|16658.9|16681.7|16677.7|16681.7|16677.7|16661.4|16657.4|129
1649668200000|2022-04-11 09:10:00|16683.3|16679.3|16694.2|16690.2|16700.4|16696.4|16677|16673|162
1649668500000|2022-04-11 09:15:00|16692.6|16688.6|16687.9|16683.9|16694.2|16690.2|16686.4|16682.4|80
1649668800000|2022-04-11 09:20:00|16689.5|16685.5|16687.9|16683.9|16698.9|16694.9|16686.4|16682.4|159
1649669100000|2022-04-11 09:25:00|16686.4|16682.4|16675.4|16671.4|16687.9|16683.9|16672.3|16668.3|122
1649669400000|2022-04-11 09:30:00|16677|16673|16662.9|16658.9|16677|16673|16659.8|16655.8|137
1649669700000|2022-04-11 09:35:00|16659.8|16655.8|16659.8|16655.8|16667.6|16663.6|16656.7|16652.7|130
1649670000000|2022-04-11 09:40:00|16658.3|16654.3|16653.6|16649.6|16669.2|16665.2|16648.9|16644.9|132
1649670300000|2022-04-11 09:45:00|16652|16648|16644.2|16640.2|16653.6|16649.6|16634.8|16630.8|166
1649670600000|2022-04-11 09:50:00|16641.1|16637.1|16641.1|16637.1|16647.3|16643.3|16633.3|16629.3|143
1649670900000|2022-04-11 09:55:00|16642.6|16638.6|16659.8|16655.8|16662.9|16658.9|16641.1|16637.1|151
1649671200000|2022-04-11 10:00:00|16656.7|16652.7|16666.1|16662.1|16669.2|16665.2|16650.4|16646.4|83
1649671500000|2022-04-11 10:05:00|16664.5|16660.5|16647.3|16643.3|16664.5|16660.5|16647.3|16643.3|78
1649671800000|2022-04-11 10:10:00|16644.2|16640.2|16652|16648|16658.3|16654.3|16641.1|16637.1|86
1649672100000|2022-04-11 10:15:00|16650.4|16646.4|16633.3|16629.3|16650.4|16646.4|16631.7|16627.7|183
1649672400000|2022-04-11 10:20:00|16634.8|16630.8|16630.1|16626.1|16637.9|16633.9|16628.6|16624.6|259
1649672700000|2022-04-11 10:25:00|16628.6|16624.6|16625.4|16621.4|16631.7|16627.7|16623.9|16619.9|132
1649673000000|2022-04-11 10:30:00|16627|16623|16634.8|16630.8|16634.8|16630.8|16625.4|16621.4|151
1649673300000|2022-04-11 10:35:00|16631.7|16627.7|16616.1|16612.1|16634.8|16630.8|16616.1|16612.1|173
1649673600000|2022-04-11 10:40:00|16612.9|16608.9|16614.5|16610.5|16622.3|16618.3|16609.8|16605.8|115
1649673900000|2022-04-11 10:45:00|16616.1|16612.1|16594.2|16590.2|16617.6|16613.6|16587.9|16583.9|225
1649674200000|2022-04-11 10:50:00|16595.8|16591.8|16631.7|16627.7|16631.7|16627.7|16592.6|16588.6|209
1649674500000|2022-04-11 10:55:00|16630.1|16626.1|16648.9|16644.9|16666.1|16662.1|16628.6|16624.6|424
1649674800000|2022-04-11 11:00:00|16647.3|16643.3|16644.2|16640.2|16662.9|16658.9|16642.6|16638.6|216
1649675100000|2022-04-11 11:05:00|16647.3|16643.3|16656.7|16652.7|16656.7|16652.7|16644.2|16640.2|149
1649675400000|2022-04-11 11:10:00|16653.6|16649.6|16637.9|16633.9|16656.7|16652.7|16631.7|16627.7|140
1649675700000|2022-04-11 11:15:00|16639.5|16635.5|16644.2|16640.2|16650.4|16646.4|16634.8|16630.8|347
1649676000000|2022-04-11 11:20:00|16641.1|16637.1|16634.8|16630.8|16645.8|16641.8|16628.6|16624.6|171
1649676300000|2022-04-11 11:25:00|16636.4|16632.4|16641.1|16637.1|16650.4|16646.4|16625.4|16621.4|321
1649676600000|2022-04-11 11:30:00|16644.2|16640.2|16617.6|16613.6|16659.8|16655.8|16616.1|16612.1|576
1649676900000|2022-04-11 11:35:00|16616.1|16612.1|16637.9|16633.9|16642.6|16638.6|16612.9|16608.9|305
1649677200000|2022-04-11 11:40:00|16641.1|16637.1|16644.2|16640.2|16650.4|16646.4|16634.8|16630.8|162
1649677500000|2022-04-11 11:45:00|16647.3|16643.3|16658.3|16654.3|16659.8|16655.8|16644.2|16640.2|215
1649677800000|2022-04-11 11:50:00|16656.7|16652.7|16637.9|16633.9|16656.7|16652.7|16637.9|16633.9|311
1649678100000|2022-04-11 11:55:00|16639.5|16635.5|16622.3|16618.3|16641.1|16637.1|16622.3|16618.3|531
1649678400000|2022-04-11 12:00:00|16628.6|16624.6|16628.6|16624.6|16631.7|16627.7|16620.8|16616.8|690
1649678700000|2022-04-11 12:05:00|16625.4|16621.4|16622.3|16618.3|16631.7|16627.7|16609.8|16605.8|442
1649679000000|2022-04-11 12:10:00|16623.9|16619.9|16603.6|16599.6|16641.1|16637.1|16595.8|16591.8|455
1649679300000|2022-04-11 12:15:00|16605.1|16601.1|16569.2|16565.2|16616.1|16612.1|16569.2|16565.2|566
1649679600000|2022-04-11 12:20:00|16572.3|16568.3|16550.4|16546.4|16583.3|16579.3|16531.7|16527.7|1383
1649679900000|2022-04-11 12:25:00|16553.6|16549.6|16556.7|16552.7|16562.9|16558.9|16544.2|16540.2|636
1649680200000|2022-04-11 12:30:00|16559.8|16555.8|16584.8|16580.8|16584.8|16580.8|16550.4|16546.4|658
1649680500000|2022-04-11 12:35:00|16587.9|16583.9|16628.6|16624.6|16631.7|16627.7|16587.9|16583.9|887
1649680800000|2022-04-11 12:40:00|16627|16623|16637.9|16633.9|16659.8|16655.8|16622.3|16618.3|705
1649681100000|2022-04-11 12:45:00|16636.4|16632.4|16650.4|16646.4|16656.7|16652.7|16631.7|16627.7|420
1649681400000|2022-04-11 12:50:00|16648.9|16644.9|16677|16673|16694.2|16690.2|16645.8|16641.8|559
1649681700000|2022-04-11 12:55:00|16678.6|16674.6|16627|16623|16681.7|16677.7|16620.8|16616.8|633
1649682000000|2022-04-11 13:00:00|16625.4|16621.4|16633.3|16629.3|16653.6|16649.6|16616.1|16612.1|515
1649682300000|2022-04-11 13:05:00|16634.8|16630.8|16619.2|16615.2|16634.8|16630.8|16609.8|16605.8|274
1649682600000|2022-04-11 13:10:00|16612.9|16608.9|16603.6|16599.6|16616.1|16612.1|16594.2|16590.2|538
1649682900000|2022-04-11 13:15:00|16600.4|16596.4|16600.4|16596.4|16616.1|16612.1|16600.4|16596.4|333
1649683200000|2022-04-11 13:20:00|16597.3|16593.3|16612.9|16608.9|16612.9|16608.9|16594.2|16590.2|243
1649683500000|2022-04-11 13:25:00|16609.8|16605.8|16609.8|16605.8|16617.6|16613.6|16600.4|16596.4|304
1649683800000|2022-04-11 13:30:00|16611.4|16607.4|16619.2|16615.2|16631.7|16627.7|16606.7|16602.7|581
1649684100000|2022-04-11 13:35:00|16616.1|16612.1|16625.4|16621.4|16628.6|16624.6|16591.1|16587.1|663
1649684400000|2022-04-11 13:40:00|16623.9|16619.9|16641.1|16637.1|16647.3|16643.3|16619.2|16615.2|447
1649684700000|2022-04-11 13:45:00|16637.9|16633.9|16631.7|16627.7|16641.1|16637.1|16609.8|16605.8|378
1649685000000|2022-04-11 13:50:00|16630.1|16626.1|16600.4|16596.4|16634.8|16630.8|16594.2|16590.2|450
1649685300000|2022-04-11 13:55:00|16598.9|16594.9|16581.7|16577.7|16602|16598|16575.4|16571.4|450
1649685600000|2022-04-11 14:00:00|16584.8|16580.8|16597.3|16593.3|16600.4|16596.4|16573.9|16569.9|402
1649685900000|2022-04-11 14:05:00|16594.2|16590.2|16584.8|16580.8|16597.3|16593.3|16569.2|16565.2|631
1649686200000|2022-04-11 14:10:00|16581.7|16577.7|16559.8|16555.8|16587.9|16583.9|16559.8|16555.8|592
1649686500000|2022-04-11 14:15:00|16562.9|16558.9|16584.8|16580.8|16594.2|16590.2|16559.8|16555.8|724
1649686800000|2022-04-11 14:20:00|16581.7|16577.7|16597.3|16593.3|16605.1|16601.1|16556.7|16552.7|804
1649687100000|2022-04-11 14:25:00|16594.2|16590.2|16594.2|16590.2|16619.2|16615.2|16594.2|16590.2|674
1649687400000|2022-04-11 14:30:00|16597.3|16593.3|16559.8|16555.8|16603.6|16599.6|16559.8|16555.8|475
1649687700000|2022-04-11 14:35:00|16556.7|16552.7|16575.4|16571.4|16577|16573|16553.6|16549.6|551
1649688000000|2022-04-11 14:40:00|16578.6|16574.6|16584.8|16580.8|16587.9|16583.9|16566.1|16562.1|454
1649688300000|2022-04-11 14:45:00|16581.7|16577.7|16584.8|16580.8|16591.1|16587.1|16575.4|16571.4|401
1649688600000|2022-04-11 14:50:00|16583.3|16579.3|16559.8|16555.8|16591.1|16587.1|16556.7|16552.7|1274
1649688900000|2022-04-11 14:55:00|16561.4|16557.4|16558.3|16554.3|16569.2|16565.2|16547.3|16543.3|436
1649689200000|2022-04-11 15:00:00|16559.8|16555.8|16559.8|16555.8|16572.3|16568.3|16553.6|16549.6|506
1649689500000|2022-04-11 15:05:00|16561.4|16557.4|16553.6|16549.6|16570.8|16566.8|16547.3|16543.3|389
1649689800000|2022-04-11 15:10:00|16550.4|16546.4|16542.6|16538.6|16572.3|16568.3|16541.1|16537.1|612
1649690100000|2022-04-11 15:15:00|16544.2|16540.2|16531.7|16527.7|16559.8|16555.8|16522.3|16518.3|669
1649690400000|2022-04-11 15:20:00|16530.1|16526.1|16537.9|16533.9|16550.4|16546.4|16525.4|16521.4|3544
1649690700000|2022-04-11 15:25:00|16539.5|16535.5|16527|16523|16541.1|16537.1|16512.9|16508.9|606
1649691000000|2022-04-11 15:30:00|16525.4|16521.4|16522.3|16518.3|16528.6|16524.6|16503.6|16499.6|746
1649691300000|2022-04-11 15:35:00|16523.9|16519.9|16519.2|16515.2|16544.2|16540.2|16519.2|16515.2|937
1649691600000|2022-04-11 15:40:00|16514.5|16510.5|16528.6|16524.6|16534.8|16530.8|16500.4|16496.4|653
1649691900000|2022-04-11 15:45:00|16531.7|16527.7|16500.4|16496.4|16534.8|16530.8|16497.3|16493.3|512
1649692200000|2022-04-11 15:50:00|16497.3|16493.3|16508.3|16504.3|16509.8|16505.8|16484.8|16480.8|642
1649692500000|2022-04-11 15:55:00|16509.8|16505.8|16497.3|16493.3|16512.9|16508.9|16487.9|16483.9|507
1649692800000|2022-04-11 16:00:00|16494.2|16490.2|16500.4|16496.4|16506.7|16502.7|16487.9|16483.9|475
1649693100000|2022-04-11 16:05:00|16502|16498|16494.2|16490.2|16506.7|16502.7|16492.6|16488.6|256
1649693400000|2022-04-11 16:10:00|16491.1|16487.1|16487.9|16483.9|16494.2|16490.2|16478.6|16474.6|337
1649693700000|2022-04-11 16:15:00|16484.8|16480.8|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|177
1649694000000|2022-04-11 16:20:00|16486.4|16482.4|16495.8|16491.8|16500.4|16496.4|16484.8|16480.8|333
1649694300000|2022-04-11 16:25:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16484.8|16480.8|351
1649694600000|2022-04-11 16:30:00|16491.1|16487.1|16497.3|16493.3|16500.4|16496.4|16491.1|16487.1|361
1649694900000|2022-04-11 16:35:00|16498.9|16494.9|16506.7|16502.7|16516.1|16512.1|16497.3|16493.3|373
1649695200000|2022-04-11 16:40:00|16505.1|16501.1|16509.8|16505.8|16512.9|16508.9|16500.4|16496.4|270
1649695500000|2022-04-11 16:45:00|16512.9|16508.9|16503.6|16499.6|16512.9|16508.9|16497.3|16493.3|427
1649695800000|2022-04-11 16:50:00|16506.7|16502.7|16506.7|16502.7|16509.8|16505.8|16494.2|16490.2|546
1649696100000|2022-04-11 16:55:00|16509.8|16505.8|16519.2|16515.2|16522.3|16518.3|16506.7|16502.7|415
1649696400000|2022-04-11 17:00:00|16520.8|16516.8|16491.1|16487.1|16525.4|16521.4|16491.1|16487.1|640
1649696700000|2022-04-11 17:05:00|16492.6|16488.6|16481.7|16477.7|16494.2|16490.2|16478.6|16474.6|361
1649697000000|2022-04-11 17:10:00|16480.1|16476.1|16441.1|16437.1|16481.7|16477.7|16441.1|16437.1|709
1649697300000|2022-04-11 17:15:00|16444.2|16440.2|16472.3|16468.3|16475.4|16471.4|16444.2|16440.2|421
1649697600000|2022-04-11 17:20:00|16470.8|16466.8|16469.2|16465.2|16472.3|16468.3|16456.7|16452.7|341
1649697900000|2022-04-11 17:25:00|16470.8|16466.8|16472.3|16468.3|16478.6|16474.6|16466.1|16462.1|255
1649698200000|2022-04-11 17:30:00|16475.4|16471.4|16459.8|16455.8|16475.4|16471.4|16456.7|16452.7|348
1649698500000|2022-04-11 17:35:00|16462.9|16458.9|16478.6|16474.6|16478.6|16474.6|16461.4|16457.4|224
1649698800000|2022-04-11 17:40:00|16477|16473|16487.9|16483.9|16487.9|16483.9|16473.9|16469.9|249
1649699100000|2022-04-11 17:45:00|16489.5|16485.5|16481.7|16477.7|16498.9|16494.9|16481.7|16477.7|278
1649699400000|2022-04-11 17:50:00|16480.1|16476.1|16483.3|16479.3|16484.8|16480.8|16472.3|16468.3|448
1649699700000|2022-04-11 17:55:00|16481.7|16477.7|16487.9|16483.9|16487.9|16483.9|16478.6|16474.6|339
1649700000000|2022-04-11 18:00:00|16484.8|16480.8|16494.2|16490.2|16497.3|16493.3|16484.8|16480.8|815
1649700300000|2022-04-11 18:05:00|16491.1|16487.1|16487.9|16483.9|16497.3|16493.3|16484.8|16480.8|457
1649700600000|2022-04-11 18:10:00|16491.1|16487.1|16500.4|16496.4|16500.4|16496.4|16484.8|16480.8|272
1649700900000|2022-04-11 18:15:00|16498.9|16494.9|16500.4|16496.4|16503.6|16499.6|16497.3|16493.3|321
1649701200000|2022-04-11 18:20:00|16497.3|16493.3|16481.7|16477.7|16500.4|16496.4|16481.7|16477.7|610
1649701500000|2022-04-11 18:25:00|16480.1|16476.1|16478.6|16474.6|16492.6|16488.6|16478.6|16474.6|590
1649701800000|2022-04-11 18:30:00|16475.4|16471.4|16487.9|16483.9|16487.9|16483.9|16466.1|16462.1|695
1649702100000|2022-04-11 18:35:00|16484.8|16480.8|16481.7|16477.7|16491.1|16487.1|16469.2|16465.2|680
1649702400000|2022-04-11 18:40:00|16484.8|16480.8|16481.7|16477.7|16487.9|16483.9|16481.7|16477.7|281
1649702700000|2022-04-11 18:45:00|16484.8|16480.8|16500.4|16496.4|16506.7|16502.7|16478.6|16474.6|544
1649703000000|2022-04-11 18:50:00|16502|16498|16487.9|16483.9|16503.6|16499.6|16478.6|16474.6|558
1649703300000|2022-04-11 18:55:00|16486.4|16482.4|16487.9|16483.9|16497.3|16493.3|16472.3|16468.3|1050
1649703600000|2022-04-11 19:00:00|16486.4|16482.4|16491.1|16487.1|16494.2|16490.2|16484.8|16480.8|519
1649703900000|2022-04-11 19:05:00|16489.5|16485.5|16469.2|16465.2|16497.3|16493.3|16469.2|16465.2|525
1649704200000|2022-04-11 19:10:00|16472.3|16468.3|16469.2|16465.2|16475.4|16471.4|16466.1|16462.1|501
1649704500000|2022-04-11 19:15:00|16467.6|16463.6|16462.9|16458.9|16472.3|16468.3|16456.7|16452.7|455
1649704800000|2022-04-11 19:20:00|16464.5|16460.5|16450.4|16446.4|16466.1|16462.1|16450.4|16446.4|552
1649705100000|2022-04-11 19:25:00|16447.3|16443.3|16447.3|16443.3|16459.8|16455.8|16445.8|16441.8|592
1649705400000|2022-04-11 19:30:00|16444.2|16440.2|16434.8|16430.8|16444.2|16440.2|16431.7|16427.7|826
1649705700000|2022-04-11 19:35:00|16437.9|16433.9|16437.9|16433.9|16444.2|16440.2|16431.7|16427.7|366
1649706000000|2022-04-11 19:40:00|16439.5|16435.5|16469.2|16465.2|16469.2|16465.2|16437.9|16433.9|884
1649706300000|2022-04-11 19:45:00|16467.6|16463.6|16478.6|16474.6|16506.7|16502.7|16462.9|16458.9|1060
1649706600000|2022-04-11 19:50:00|16473.9|16469.9|16466.1|16462.1|16478.6|16474.6|16466.1|16462.1|881
1649706900000|2022-04-11 19:55:00|16469.2|16465.2|16516.1|16512.1|16522.3|16518.3|16469.2|16465.2|2316
1649707200000|2022-04-11 20:00:00|16512.9|16508.9|16478.6|16474.6|16537.9|16533.9|16478.6|16474.6|1597
1649707500000|2022-04-11 20:05:00|16475.4|16471.4|16462.9|16458.9|16478.6|16474.6|16456.7|16452.7|948
1649707800000|2022-04-11 20:10:00|16459.8|16455.8|16487.9|16483.9|16487.9|16483.9|16459.8|16455.8|434
1649708100000|2022-04-11 20:15:00|16491.1|16487.1|16516.1|16512.1|16519.2|16515.2|16486.4|16482.4|580
1649708400000|2022-04-11 20:20:00|16519.2|16515.2|16512.9|16508.9|16522.3|16518.3|16506.7|16502.7|345
1649708700000|2022-04-11 20:25:00|16514.5|16510.5|16516.1|16512.1|16519.2|16515.2|16509.8|16505.8|715
1649709000000|2022-04-11 20:30:00|16517.6|16513.6|16525.4|16521.4|16527|16523|16509.8|16505.8|362
1649709300000|2022-04-11 20:35:00|16523.9|16519.9|16519.2|16515.2|16534.8|16530.8|16517.6|16513.6|573
1649709600000|2022-04-11 20:40:00|16517.6|16513.6|16514.5|16510.5|16519.2|16515.2|16503.6|16499.6|304
1649709900000|2022-04-11 20:45:00|16516.1|16512.1|16498.9|16494.9|16516.1|16512.1|16497.3|16493.3|489
1649710200000|2022-04-11 20:50:00|16497.3|16493.3|16506.7|16502.7|16506.7|16502.7|16491.1|16487.1|522
1649710500000|2022-04-11 20:55:00|16505.1|16501.1|16500.4|16496.4|16516.1|16512.1|16497.3|16493.3|164
1649714400000|2022-04-11 22:00:00|16484.8|16480.8|16520.8|16516.8|16525.4|16521.4|16484.8|16480.8|214
1649714700000|2022-04-11 22:05:00|16522.3|16518.3|16503.6|16499.6|16522.3|16518.3|16503.6|16499.6|79
1649715000000|2022-04-11 22:10:00|16502|16498|16502|16498|16505.1|16501.1|16500.4|16496.4|18
1649715300000|2022-04-11 22:15:00|16500.4|16496.4|16495.8|16491.8|16500.4|16496.4|16494.2|16490.2|34
1649715600000|2022-04-11 22:20:00|16497.3|16493.3|16492.6|16488.6|16497.3|16493.3|16492.6|16488.6|13
1649715900000|2022-04-11 22:25:00|16491.1|16487.1|16491.1|16487.1|16492.6|16488.6|16489.5|16485.5|7
1649716200000|2022-04-11 22:30:00|16492.6|16488.6|16491.1|16487.1|16492.6|16488.6|16487.9|16483.9|26
1649716500000|2022-04-11 22:35:00|16487.9|16483.9|16483.3|16479.3|16492.6|16488.6|16481.7|16477.7|18
1649716800000|2022-04-11 22:40:00|16484.8|16480.8|16464.5|16460.5|16484.8|16480.8|16459.8|16455.8|180
1649717100000|2022-04-11 22:45:00|16462.9|16458.9|16452|16448|16462.9|16458.9|16445.8|16441.8|75
1649717400000|2022-04-11 22:50:00|16453.6|16449.6|16445.8|16441.8|16462.9|16458.9|16444.2|16440.2|91
1649717700000|2022-04-11 22:55:00|16447.3|16443.3|16453.6|16449.6|16455.1|16451.1|16445.8|16441.8|46
1649718000000|2022-04-11 23:00:00|16450.4|16446.4|16452|16448|16459.8|16455.8|16448.9|16444.9|43
1649718300000|2022-04-11 23:05:00|16450.4|16446.4|16441.1|16437.1|16450.4|16446.4|16437.9|16433.9|47
1649718600000|2022-04-11 23:10:00|16442.6|16438.6|16433.3|16429.3|16442.6|16438.6|16430.1|16426.1|36
1649718900000|2022-04-11 23:15:00|16434.8|16430.8|16430.1|16426.1|16434.8|16430.8|16428.6|16424.6|9
1649719200000|2022-04-11 23:20:00|16428.6|16424.6|16405.1|16401.1|16430.1|16426.1|16398.9|16394.9|181
1649719500000|2022-04-11 23:25:00|16406.7|16402.7|16423.9|16419.9|16427|16423|16402|16398|105
1649719800000|2022-04-11 23:30:00|16427|16423|16430.1|16426.1|16430.1|16426.1|16422.3|16418.3|128
1649720100000|2022-04-11 23:35:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16425.4|16421.4|50
1649720400000|2022-04-11 23:40:00|16433.3|16429.3|16433.3|16429.3|16445.8|16441.8|16431.7|16427.7|53
1649720700000|2022-04-11 23:45:00|16434.8|16430.8|16441.1|16437.1|16441.1|16437.1|16431.7|16427.7|32
1649721000000|2022-04-11 23:50:00|16444.2|16440.2|16444.2|16440.2|16448.9|16444.9|16441.1|16437.1|51
1649721300000|2022-04-11 23:55:00|16447.3|16443.3|16439.5|16435.5|16447.3|16443.3|16437.9|16433.9|48
1649721600000|2022-04-12 00:00:00|16437.9|16433.9|16420.8|16416.8|16441.1|16437.1|16409.8|16405.8|67
1649721900000|2022-04-12 00:05:00|16422.3|16418.3|16414.5|16410.5|16423.9|16419.9|16403.6|16399.6|99
1649722200000|2022-04-12 00:10:00|16416.1|16412.1|16423.9|16419.9|16434.8|16430.8|16412.9|16408.9|76
1649722500000|2022-04-12 00:15:00|16425.4|16421.4|16428.6|16424.6|16433.3|16429.3|16422.3|16418.3|51
1649722800000|2022-04-12 00:20:00|16430.1|16426.1|16444.2|16440.2|16448.9|16444.9|16428.6|16424.6|98
1649723100000|2022-04-12 00:25:00|16442.6|16438.6|16422.3|16418.3|16447.3|16443.3|16422.3|16418.3|66
1649723400000|2022-04-12 00:30:00|16419.2|16415.2|16391.1|16387.1|16425.4|16421.4|16378.6|16374.6|149
1649723700000|2022-04-12 00:35:00|16392.6|16388.6|16375.4|16371.4|16395.8|16391.8|16373.9|16369.9|55
1649724000000|2022-04-12 00:40:00|16373.9|16369.9|16366.1|16362.1|16384.8|16380.8|16362.9|16358.9|134
1649724300000|2022-04-12 00:45:00|16362.9|16358.9|16367.6|16363.6|16372.3|16368.3|16356.7|16352.7|125
1649724600000|2022-04-12 00:50:00|16369.2|16365.2|16372.3|16368.3|16377|16373|16364.5|16360.5|122
1649724900000|2022-04-12 00:55:00|16373.9|16369.9|16389.5|16385.5|16391.1|16387.1|16367.6|16363.6|82
1649725200000|2022-04-12 01:00:00|16387.9|16383.9|16378.6|16374.6|16387.9|16383.9|16370.8|16366.8|64
1649725500000|2022-04-12 01:05:00|16381.7|16377.7|16387.9|16383.9|16391.1|16387.1|16378.6|16374.6|51
1649725800000|2022-04-12 01:10:00|16389.5|16385.5|16378.6|16374.6|16389.5|16385.5|16366.1|16362.1|57
1649726100000|2022-04-12 01:15:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16361.4|16357.4|278
1649726400000|2022-04-12 01:20:00|16381.7|16377.7|16394.2|16390.2|16400.4|16396.4|16378.6|16374.6|62
1649726700000|2022-04-12 01:25:00|16395.8|16391.8|16391.1|16387.1|16400.4|16396.4|16387.9|16383.9|38
1649727000000|2022-04-12 01:30:00|16387.9|16383.9|16383.3|16379.3|16391.1|16387.1|16381.7|16377.7|60
1649727300000|2022-04-12 01:35:00|16384.8|16380.8|16384.8|16380.8|16389.5|16385.5|16375.4|16371.4|43
1649727600000|2022-04-12 01:40:00|16383.3|16379.3|16387.9|16383.9|16391.1|16387.1|16378.6|16374.6|87
1649727900000|2022-04-12 01:45:00|16391.1|16387.1|16381.7|16377.7|16394.2|16390.2|16381.7|16377.7|63
1649728200000|2022-04-12 01:50:00|16378.6|16374.6|16386.4|16382.4|16386.4|16382.4|16375.4|16371.4|32
1649728500000|2022-04-12 01:55:00|16387.9|16383.9|16386.4|16382.4|16392.6|16388.6|16384.8|16380.8|13
1649728800000|2022-04-12 02:00:00|16384.8|16380.8|16378.6|16374.6|16384.8|16380.8|16367.6|16363.6|99
1649729100000|2022-04-12 02:05:00|16377|16373|16386.4|16382.4|16389.5|16385.5|16377|16373|64
1649729400000|2022-04-12 02:10:00|16387.9|16383.9|16370.8|16366.8|16391.1|16387.1|16369.2|16365.2|46
1649729700000|2022-04-12 02:15:00|16372.3|16368.3|16377|16373|16378.6|16374.6|16372.3|16368.3|15
1649730000000|2022-04-12 02:20:00|16375.4|16371.4|16383.3|16379.3|16389.5|16385.5|16375.4|16371.4|34
1649730300000|2022-04-12 02:25:00|16384.8|16380.8|16383.3|16379.3|16386.4|16382.4|16378.6|16374.6|33
1649730600000|2022-04-12 02:30:00|16384.8|16380.8|16381.7|16377.7|16391.1|16387.1|16377|16373|59
1649730900000|2022-04-12 02:35:00|16384.8|16380.8|16378.6|16374.6|16384.8|16380.8|16375.4|16371.4|48
1649731200000|2022-04-12 02:40:00|16381.7|16377.7|16386.4|16382.4|16386.4|16382.4|16381.7|16377.7|16
1649731500000|2022-04-12 02:45:00|16387.9|16383.9|16386.4|16382.4|16387.9|16383.9|16384.8|16380.8|10
1649731800000|2022-04-12 02:50:00|16384.8|16380.8|16389.5|16385.5|16389.5|16385.5|16384.8|16380.8|12
1649732100000|2022-04-12 02:55:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16389.5|16385.5|13
1649732400000|2022-04-12 03:00:00|16389.5|16385.5|16387.9|16383.9|16391.1|16387.1|16381.7|16377.7|26
1649732700000|2022-04-12 03:05:00|16386.4|16382.4|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|38
1649733000000|2022-04-12 03:10:00|16394.2|16390.2|16391.1|16387.1|16395.8|16391.8|16391.1|16387.1|57
1649733300000|2022-04-12 03:15:00|16392.6|16388.6|16398.9|16394.9|16400.4|16396.4|16391.1|16387.1|21
1649733600000|2022-04-12 03:20:00|16397.3|16393.3|16395.8|16391.8|16400.4|16396.4|16394.2|16390.2|45
1649733900000|2022-04-12 03:25:00|16394.2|16390.2|16397.3|16393.3|16400.4|16396.4|16391.1|16387.1|63
1649734200000|2022-04-12 03:30:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16392.6|16388.6|57
1649734500000|2022-04-12 03:35:00|16398.9|16394.9|16397.3|16393.3|16400.4|16396.4|16394.2|16390.2|57
1649734800000|2022-04-12 03:40:00|16395.8|16391.8|16398.9|16394.9|16403.6|16399.6|16395.8|16391.8|42
1649735100000|2022-04-12 03:45:00|16397.3|16393.3|16400.4|16396.4|16402|16398|16397.3|16393.3|13
1649735400000|2022-04-12 03:50:00|16402|16398|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|32
1649735700000|2022-04-12 03:55:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|17
1649736000000|2022-04-12 04:00:00|16412.9|16408.9|16419.2|16415.2|16423.9|16419.9|16409.8|16405.8|141
1649736300000|2022-04-12 04:05:00|16420.8|16416.8|16416.1|16412.1|16422.3|16418.3|16414.5|16410.5|61
1649736600000|2022-04-12 04:10:00|16425.4|16421.4|16425.4|16421.4|16427|16423|16419.2|16415.2|51
1649736900000|2022-04-12 04:15:00|16427|16423|16422.3|16418.3|16427|16423|16419.2|16415.2|41
1649737200000|2022-04-12 04:20:00|16425.4|16421.4|16434.8|16430.8|16434.8|16430.8|16422.3|16418.3|173
1649737500000|2022-04-12 04:25:00|16433.3|16429.3|16450.4|16446.4|16450.4|16446.4|16431.7|16427.7|133
1649737800000|2022-04-12 04:30:00|16453.6|16449.6|16452|16448|16453.6|16449.6|16450.4|16446.4|77
1649738100000|2022-04-12 04:35:00|16450.4|16446.4|16450.4|16446.4|16452|16448|16439.5|16435.5|102
1649738400000|2022-04-12 04:40:00|16448.9|16444.9|16439.5|16435.5|16450.4|16446.4|16437.9|16433.9|36
1649738700000|2022-04-12 04:45:00|16441.1|16437.1|16431.7|16427.7|16444.2|16440.2|16428.6|16424.6|74
1649739000000|2022-04-12 04:50:00|16430.1|16426.1|16428.6|16424.6|16434.8|16430.8|16425.4|16421.4|55
1649739300000|2022-04-12 04:55:00|16431.7|16427.7|16431.7|16427.7|16437.9|16433.9|16428.6|16424.6|57
1649739600000|2022-04-12 05:00:00|16430.1|16426.1|16422.3|16418.3|16431.7|16427.7|16417.6|16413.6|90
1649739900000|2022-04-12 05:05:00|16423.9|16419.9|16411.4|16407.4|16423.9|16419.9|16411.4|16407.4|54
1649740200000|2022-04-12 05:10:00|16409.8|16405.8|16403.6|16399.6|16412.9|16408.9|16402|16398|85
1649740500000|2022-04-12 05:15:00|16402|16398|16408.3|16404.3|16414.5|16410.5|16402|16398|190
1649740800000|2022-04-12 05:20:00|16409.8|16405.8|16416.1|16412.1|16419.2|16415.2|16408.3|16404.3|84
1649741100000|2022-04-12 05:25:00|16417.6|16413.6|16398.9|16394.9|16417.6|16413.6|16397.3|16393.3|87
1649741400000|2022-04-12 05:30:00|16400.4|16396.4|16403.6|16399.6|16406.7|16402.7|16398.9|16394.9|66
1649741700000|2022-04-12 05:35:00|16402|16398|16398.9|16394.9|16409.8|16405.8|16397.3|16393.3|101
1649742000000|2022-04-12 05:40:00|16400.4|16396.4|16408.3|16404.3|16408.3|16404.3|16397.3|16393.3|61
1649742300000|2022-04-12 05:45:00|16409.8|16405.8|16400.4|16396.4|16412.9|16408.9|16397.3|16393.3|58
1649742600000|2022-04-12 05:50:00|16403.6|16399.6|16400.4|16396.4|16406.7|16402.7|16400.4|16396.4|36
1649742900000|2022-04-12 05:55:00|16402|16398|16412.9|16408.9|16416.1|16412.1|16397.3|16393.3|142
1649743200000|2022-04-12 06:00:00|16416.1|16412.1|16414.5|16410.5|16431.7|16427.7|16412.9|16408.9|238
1649743500000|2022-04-12 06:05:00|16412.9|16408.9|16419.2|16415.2|16423.9|16419.9|16412.9|16408.9|133
1649743800000|2022-04-12 06:10:00|16420.8|16416.8|16419.2|16415.2|16422.3|16418.3|16400.4|16396.4|106
1649744100000|2022-04-12 06:15:00|16420.8|16416.8|16420.8|16416.8|16425.4|16421.4|16411.4|16407.4|49
1649744400000|2022-04-12 06:20:00|16419.2|16415.2|16409.8|16405.8|16422.3|16418.3|16403.6|16399.6|112
1649744700000|2022-04-12 06:25:00|16411.4|16407.4|16391.1|16387.1|16412.9|16408.9|16391.1|16387.1|111
1649745000000|2022-04-12 06:30:00|16387.9|16383.9|16406.7|16402.7|16412.9|16408.9|16387.9|16383.9|100
1649745300000|2022-04-12 06:35:00|16409.8|16405.8|16411.4|16407.4|16422.3|16418.3|16406.7|16402.7|65
1649745600000|2022-04-12 06:40:00|16412.9|16408.9|16416.1|16412.1|16419.2|16415.2|16406.7|16402.7|93
1649745900000|2022-04-12 06:45:00|16414.5|16410.5|16428.6|16424.6|16431.7|16427.7|16406.7|16402.7|184
1649746200000|2022-04-12 06:50:00|16427|16423|16431.7|16427.7|16437.9|16433.9|16422.3|16418.3|273
1649746500000|2022-04-12 06:55:00|16428.6|16424.6|16431.7|16427.7|16437.9|16433.9|16419.2|16415.2|152
1649746800000|2022-04-12 07:00:00|16430.1|16426.1|16437.9|16433.9|16444.2|16440.2|16428.6|16424.6|255
1649747100000|2022-04-12 07:05:00|16439.5|16435.5|16425.4|16421.4|16441.1|16437.1|16417.6|16413.6|196
1649747400000|2022-04-12 07:10:00|16427|16423|16439.5|16435.5|16441.1|16437.1|16409.8|16405.8|188
1649747700000|2022-04-12 07:15:00|16437.9|16433.9|16419.2|16415.2|16444.2|16440.2|16419.2|16415.2|152
1649748000000|2022-04-12 07:20:00|16416.1|16412.1|16412.9|16408.9|16425.4|16421.4|16405.1|16401.1|222
1649748300000|2022-04-12 07:25:00|16414.5|16410.5|16397.3|16393.3|16416.1|16412.1|16381.7|16377.7|210
1649748600000|2022-04-12 07:30:00|16394.2|16390.2|16394.2|16390.2|16400.4|16396.4|16378.6|16374.6|177
1649748900000|2022-04-12 07:35:00|16392.6|16388.6|16403.6|16399.6|16406.7|16402.7|16389.5|16385.5|158
1649749200000|2022-04-12 07:40:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|220
1649749500000|2022-04-12 07:45:00|16411.4|16407.4|16406.7|16402.7|16412.9|16408.9|16394.2|16390.2|204
1649749800000|2022-04-12 07:50:00|16408.3|16404.3|16406.7|16402.7|16416.1|16412.1|16403.6|16399.6|288
1649750100000|2022-04-12 07:55:00|16409.8|16405.8|16389.5|16385.5|16409.8|16405.8|16378.6|16374.6|304
1649750400000|2022-04-12 08:00:00|16387.9|16383.9|16403.6|16399.6|16406.7|16402.7|16384.8|16380.8|204
1649750700000|2022-04-12 08:05:00|16402|16398|16416.1|16412.1|16425.4|16421.4|16402|16398|208
1649751000000|2022-04-12 08:10:00|16417.6|16413.6|16422.3|16418.3|16428.6|16424.6|16416.1|16412.1|128
1649751300000|2022-04-12 08:15:00|16420.8|16416.8|16414.5|16410.5|16428.6|16424.6|16409.8|16405.8|99
1649751600000|2022-04-12 08:20:00|16412.9|16408.9|16412.9|16408.9|16414.5|16410.5|16398.9|16394.9|168
1649751900000|2022-04-12 08:25:00|16414.5|16410.5|16417.6|16413.6|16420.8|16416.8|16406.7|16402.7|159
1649752200000|2022-04-12 08:30:00|16416.1|16412.1|16422.3|16418.3|16434.8|16430.8|16416.1|16412.1|342
1649752500000|2022-04-12 08:35:00|16425.4|16421.4|16425.4|16421.4|16433.3|16429.3|16416.1|16412.1|229
1649752800000|2022-04-12 08:40:00|16427|16423|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|134
1649753100000|2022-04-12 08:45:00|16427|16423|16434.8|16430.8|16444.2|16440.2|16427|16423|238
1649753400000|2022-04-12 08:50:00|16437.9|16433.9|16431.7|16427.7|16444.2|16440.2|16430.1|16426.1|200
1649753700000|2022-04-12 08:55:00|16428.6|16424.6|16436.4|16432.4|16436.4|16432.4|16425.4|16421.4|203
1649754000000|2022-04-12 09:00:00|16434.8|16430.8|16430.1|16426.1|16437.9|16433.9|16419.2|16415.2|289
1649754300000|2022-04-12 09:05:00|16431.7|16427.7|16434.8|16430.8|16436.4|16432.4|16425.4|16421.4|106
1649754600000|2022-04-12 09:10:00|16431.7|16427.7|16444.2|16440.2|16447.3|16443.3|16428.6|16424.6|149
1649754900000|2022-04-12 09:15:00|16445.8|16441.8|16444.2|16440.2|16450.4|16446.4|16441.1|16437.1|214
1649755200000|2022-04-12 09:20:00|16445.8|16441.8|16459.8|16455.8|16459.8|16455.8|16444.2|16440.2|142
1649755500000|2022-04-12 09:25:00|16462.9|16458.9|16478.6|16474.6|16484.8|16480.8|16459.8|16455.8|376
1649755800000|2022-04-12 09:30:00|16475.4|16471.4|16487.9|16483.9|16489.5|16485.5|16472.3|16468.3|254
1649756100000|2022-04-12 09:35:00|16491.1|16487.1|16475.4|16471.4|16494.2|16490.2|16472.3|16468.3|295
1649756400000|2022-04-12 09:40:00|16472.3|16468.3|16484.8|16480.8|16487.9|16483.9|16472.3|16468.3|83
1649756700000|2022-04-12 09:45:00|16486.4|16482.4|16475.4|16471.4|16491.1|16487.1|16466.1|16462.1|365
1649757000000|2022-04-12 09:50:00|16477|16473|16487.9|16483.9|16492.6|16488.6|16475.4|16471.4|135
1649757300000|2022-04-12 09:55:00|16489.5|16485.5|16492.6|16488.6|16498.9|16494.9|16484.8|16480.8|296
1649757600000|2022-04-12 10:00:00|16494.2|16490.2|16491.1|16487.1|16503.6|16499.6|16491.1|16487.1|314
1649757900000|2022-04-12 10:05:00|16494.2|16490.2|16500.4|16496.4|16500.4|16496.4|16491.1|16487.1|281
1649758200000|2022-04-12 10:10:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16484.8|16480.8|404
1649758500000|2022-04-12 10:15:00|16498.9|16494.9|16503.6|16499.6|16505.1|16501.1|16491.1|16487.1|200
1649758800000|2022-04-12 10:20:00|16500.4|16496.4|16497.3|16493.3|16505.1|16501.1|16491.1|16487.1|124
1649759100000|2022-04-12 10:25:00|16494.2|16490.2|16491.1|16487.1|16500.4|16496.4|16491.1|16487.1|168
1649759400000|2022-04-12 10:30:00|16494.2|16490.2|16498.9|16494.9|16505.1|16501.1|16494.2|16490.2|162
1649759700000|2022-04-12 10:35:00|16500.4|16496.4|16498.9|16494.9|16503.6|16499.6|16497.3|16493.3|75
1649760000000|2022-04-12 10:40:00|16500.4|16496.4|16492.6|16488.6|16500.4|16496.4|16486.4|16482.4|83
1649760300000|2022-04-12 10:45:00|16491.1|16487.1|16491.1|16487.1|16494.2|16490.2|16487.9|16483.9|49
1649760600000|2022-04-12 10:50:00|16492.6|16488.6|16475.4|16471.4|16494.2|16490.2|16472.3|16468.3|156
1649760900000|2022-04-12 10:55:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16466.1|16462.1|159
1649761200000|2022-04-12 11:00:00|16475.4|16471.4|16478.6|16474.6|16491.1|16487.1|16473.9|16469.9|279
1649761500000|2022-04-12 11:05:00|16481.7|16477.7|16484.8|16480.8|16491.1|16487.1|16478.6|16474.6|163
1649761800000|2022-04-12 11:10:00|16480.1|16476.1|16478.6|16474.6|16487.9|16483.9|16478.6|16474.6|233
1649762100000|2022-04-12 11:15:00|16480.1|16476.1|16478.6|16474.6|16484.8|16480.8|16470.8|16466.8|227
1649762400000|2022-04-12 11:20:00|16477|16473|16472.3|16468.3|16483.3|16479.3|16470.8|16466.8|133
1649762700000|2022-04-12 11:25:00|16475.4|16471.4|16491.1|16487.1|16491.1|16487.1|16472.3|16468.3|269
1649763000000|2022-04-12 11:30:00|16492.6|16488.6|16512.9|16508.9|16516.1|16512.1|16492.6|16488.6|359
1649763300000|2022-04-12 11:35:00|16516.1|16512.1|16506.7|16502.7|16516.1|16512.1|16503.6|16499.6|259
1649763600000|2022-04-12 11:40:00|16503.6|16499.6|16503.6|16499.6|16512.9|16508.9|16500.4|16496.4|235
1649763900000|2022-04-12 11:45:00|16500.4|16496.4|16516.1|16512.1|16516.1|16512.1|16494.2|16490.2|648
1649764200000|2022-04-12 11:50:00|16519.2|16515.2|16541.1|16537.1|16544.2|16540.2|16519.2|16515.2|380
1649764500000|2022-04-12 11:55:00|16537.9|16533.9|16544.2|16540.2|16553.6|16549.6|16534.8|16530.8|222
1649764800000|2022-04-12 12:00:00|16547.3|16543.3|16541.1|16537.1|16553.6|16549.6|16537.9|16533.9|325
1649765100000|2022-04-12 12:05:00|16544.2|16540.2|16578.6|16574.6|16581.7|16577.7|16544.2|16540.2|504
1649765400000|2022-04-12 12:10:00|16575.4|16571.4|16575.4|16571.4|16586.4|16582.4|16570.8|16566.8|663
1649765700000|2022-04-12 12:15:00|16577|16573|16562.9|16558.9|16577|16573|16556.7|16552.7|412
1649766000000|2022-04-12 12:20:00|16569.2|16565.2|16562.9|16558.9|16578.6|16574.6|16547.3|16543.3|748
1649766300000|2022-04-12 12:25:00|16566.1|16562.1|16558.3|16554.3|16569.2|16565.2|16547.3|16543.3|439
1649766600000|2022-04-12 12:30:00|16561.4|16557.4|16622.3|16618.3|16647.3|16643.3|16561.4|16557.4|2118
1649766900000|2022-04-12 12:35:00|16619.2|16615.2|16581.7|16577.7|16619.2|16615.2|16550.4|16546.4|1347
1649767200000|2022-04-12 12:40:00|16584.8|16580.8|16631.7|16627.7|16637.9|16633.9|16572.3|16568.3|1359
1649767500000|2022-04-12 12:45:00|16634.8|16630.8|16625.4|16621.4|16644.2|16640.2|16616.1|16612.1|1357
1649767800000|2022-04-12 12:50:00|16627|16623|16647.3|16643.3|16656.7|16652.7|16619.2|16615.2|1046
1649768100000|2022-04-12 12:55:00|16645.8|16641.8|16606.7|16602.7|16655.1|16651.1|16597.3|16593.3|1092
1649768400000|2022-04-12 13:00:00|16603.6|16599.6|16600.4|16596.4|16628.6|16624.6|16600.4|16596.4|854
1649768700000|2022-04-12 13:05:00|16603.6|16599.6|16597.3|16593.3|16622.3|16618.3|16584.8|16580.8|1077
1649769000000|2022-04-12 13:10:00|16600.4|16596.4|16602|16598|16619.2|16615.2|16587.9|16583.9|651
1649769300000|2022-04-12 13:15:00|16600.4|16596.4|16606.7|16602.7|16614.5|16610.5|16597.3|16593.3|546
1649769600000|2022-04-12 13:20:00|16608.3|16604.3|16628.6|16624.6|16631.7|16627.7|16584.8|16580.8|602
1649769900000|2022-04-12 13:25:00|16627|16623|16619.2|16615.2|16634.8|16630.8|16619.2|16615.2|491
1649770200000|2022-04-12 13:30:00|16620.8|16616.8|16619.2|16615.2|16634.8|16630.8|16606.7|16602.7|665
1649770500000|2022-04-12 13:35:00|16620.8|16616.8|16591.1|16587.1|16622.3|16618.3|16584.8|16580.8|527
1649770800000|2022-04-12 13:40:00|16587.9|16583.9|16591.1|16587.1|16597.3|16593.3|16569.2|16565.2|819
1649771100000|2022-04-12 13:45:00|16589.5|16585.5|16619.2|16615.2|16622.3|16618.3|16575.4|16571.4|623
1649771400000|2022-04-12 13:50:00|16616.1|16612.1|16622.3|16618.3|16633.3|16629.3|16612.9|16608.9|668
1649771700000|2022-04-12 13:55:00|16619.2|16615.2|16606.7|16602.7|16619.2|16615.2|16597.3|16593.3|548
1649772000000|2022-04-12 14:00:00|16609.8|16605.8|16628.6|16624.6|16634.8|16630.8|16600.4|16596.4|540
1649772300000|2022-04-12 14:05:00|16630.1|16626.1|16606.7|16602.7|16631.7|16627.7|16591.1|16587.1|782
1649772600000|2022-04-12 14:10:00|16609.8|16605.8|16612.9|16608.9|16631.7|16627.7|16606.7|16602.7|604
1649772900000|2022-04-12 14:15:00|16614.5|16610.5|16616.1|16612.1|16616.1|16612.1|16591.1|16587.1|776
1649773200000|2022-04-12 14:20:00|16614.5|16610.5|16553.6|16549.6|16619.2|16615.2|16550.4|16546.4|6885
1649773500000|2022-04-12 14:25:00|16550.4|16546.4|16553.6|16549.6|16559.8|16555.8|16545.8|16541.8|1045
1649773800000|2022-04-12 14:30:00|16555.1|16551.1|16566.1|16562.1|16575.4|16571.4|16555.1|16551.1|700
1649774100000|2022-04-12 14:35:00|16567.6|16563.6|16559.8|16555.8|16572.3|16568.3|16559.8|16555.8|372
1649774400000|2022-04-12 14:40:00|16561.4|16557.4|16578.6|16574.6|16578.6|16574.6|16556.7|16552.7|650
1649774700000|2022-04-12 14:45:00|16577|16573|16566.1|16562.1|16577|16573|16562.9|16558.9|448
1649775000000|2022-04-12 14:50:00|16569.2|16565.2|16550.4|16546.4|16569.2|16565.2|16547.3|16543.3|1099
1649775300000|2022-04-12 14:55:00|16552|16548|16566.1|16562.1|16572.3|16568.3|16550.4|16546.4|885
1649775600000|2022-04-12 15:00:00|16562.9|16558.9|16569.2|16565.2|16569.2|16565.2|16547.3|16543.3|834
1649775900000|2022-04-12 15:05:00|16567.6|16563.6|16569.2|16565.2|16569.2|16565.2|16556.7|16552.7|581
1649776200000|2022-04-12 15:10:00|16566.1|16562.1|16572.3|16568.3|16577|16573|16562.9|16558.9|292
1649776500000|2022-04-12 15:15:00|16575.4|16571.4|16581.7|16577.7|16581.7|16577.7|16569.2|16565.2|411
1649776800000|2022-04-12 15:20:00|16580.1|16576.1|16606.7|16602.7|16619.2|16615.2|16578.6|16574.6|735
1649777100000|2022-04-12 15:25:00|16609.8|16605.8|16597.3|16593.3|16612.9|16608.9|16597.3|16593.3|348
1649777400000|2022-04-12 15:30:00|16595.8|16591.8|16581.7|16577.7|16600.4|16596.4|16581.7|16577.7|400
1649777700000|2022-04-12 15:35:00|16578.6|16574.6|16559.8|16555.8|16578.6|16574.6|16553.6|16549.6|592
1649778000000|2022-04-12 15:40:00|16562.9|16558.9|16562.9|16558.9|16569.2|16565.2|16559.8|16555.8|421
1649778300000|2022-04-12 15:45:00|16564.5|16560.5|16553.6|16549.6|16575.4|16571.4|16553.6|16549.6|429
1649778600000|2022-04-12 15:50:00|16556.7|16552.7|16562.9|16558.9|16570.8|16566.8|16553.6|16549.6|584
1649778900000|2022-04-12 15:55:00|16561.4|16557.4|16556.7|16552.7|16566.1|16562.1|16553.6|16549.6|661
1649779200000|2022-04-12 16:00:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16550.4|16546.4|505
1649779500000|2022-04-12 16:05:00|16558.3|16554.3|16566.1|16562.1|16569.2|16565.2|16556.7|16552.7|390
1649779800000|2022-04-12 16:10:00|16569.2|16565.2|16541.1|16537.1|16569.2|16565.2|16531.7|16527.7|994
1649780100000|2022-04-12 16:15:00|16542.6|16538.6|16575.4|16571.4|16581.7|16577.7|16534.8|16530.8|1288
1649780400000|2022-04-12 16:20:00|16578.6|16574.6|16580.1|16576.1|16584.8|16580.8|16569.2|16565.2|730
1649780700000|2022-04-12 16:25:00|16581.7|16577.7|16553.6|16549.6|16584.8|16580.8|16550.4|16546.4|849
1649781000000|2022-04-12 16:30:00|16556.7|16552.7|16556.7|16552.7|16594.2|16590.2|16550.4|16546.4|1061
1649781300000|2022-04-12 16:35:00|16559.8|16555.8|16569.2|16565.2|16572.3|16568.3|16553.6|16549.6|879
1649781600000|2022-04-12 16:40:00|16567.6|16563.6|16523.9|16519.9|16569.2|16565.2|16522.3|16518.3|833
1649781900000|2022-04-12 16:45:00|16525.4|16521.4|16547.3|16543.3|16553.6|16549.6|16522.3|16518.3|845
1649782200000|2022-04-12 16:50:00|16545.8|16541.8|16569.2|16565.2|16572.3|16568.3|16545.8|16541.8|808
1649782500000|2022-04-12 16:55:00|16566.1|16562.1|16555.1|16551.1|16578.6|16574.6|16547.3|16543.3|658
1649782800000|2022-04-12 17:00:00|16553.6|16549.6|16497.3|16493.3|16566.1|16562.1|16473.9|16469.9|858
1649783100000|2022-04-12 17:05:00|16502|16498|16462.9|16458.9|16509.8|16505.8|16447.3|16443.3|1147
1649783400000|2022-04-12 17:10:00|16461.4|16457.4|16481.7|16477.7|16484.8|16480.8|16441.1|16437.1|905
1649783700000|2022-04-12 17:15:00|16478.6|16474.6|16497.3|16493.3|16503.6|16499.6|16472.3|16468.3|972
1649784000000|2022-04-12 17:20:00|16494.2|16490.2|16486.4|16482.4|16494.2|16490.2|16472.3|16468.3|755
1649784300000|2022-04-12 17:25:00|16484.8|16480.8|16506.7|16502.7|16512.9|16508.9|16484.8|16480.8|450
1649784600000|2022-04-12 17:30:00|16508.3|16504.3|16525.4|16521.4|16534.8|16530.8|16506.7|16502.7|622
1649784900000|2022-04-12 17:35:00|16522.3|16518.3|16516.1|16512.1|16531.7|16527.7|16509.8|16505.8|658
1649785200000|2022-04-12 17:40:00|16519.2|16515.2|16519.2|16515.2|16531.7|16527.7|16512.9|16508.9|609
1649785500000|2022-04-12 17:45:00|16520.8|16516.8|16492.6|16488.6|16525.4|16521.4|16478.6|16474.6|4120
1649785800000|2022-04-12 17:50:00|16494.2|16490.2|16475.4|16471.4|16500.4|16496.4|16475.4|16471.4|550
1649786100000|2022-04-12 17:55:00|16477|16473|16439.5|16435.5|16478.6|16474.6|16437.9|16433.9|842
1649786400000|2022-04-12 18:00:00|16441.1|16437.1|16456.7|16452.7|16459.8|16455.8|16431.7|16427.7|820
1649786700000|2022-04-12 18:05:00|16458.3|16454.3|16453.6|16449.6|16466.1|16462.1|16444.2|16440.2|431
1649787000000|2022-04-12 18:10:00|16452|16448|16459.8|16455.8|16462.9|16458.9|16450.4|16446.4|395
1649787300000|2022-04-12 18:15:00|16462.9|16458.9|16447.3|16443.3|16469.2|16465.2|16447.3|16443.3|480
1649787600000|2022-04-12 18:20:00|16444.2|16440.2|16469.2|16465.2|16472.3|16468.3|16444.2|16440.2|480
1649787900000|2022-04-12 18:25:00|16472.3|16468.3|16487.9|16483.9|16491.1|16487.1|16466.1|16462.1|478
1649788200000|2022-04-12 18:30:00|16489.5|16485.5|16467.6|16463.6|16497.3|16493.3|16466.1|16462.1|555
1649788500000|2022-04-12 18:35:00|16466.1|16462.1|16447.3|16443.3|16475.4|16471.4|16447.3|16443.3|368
1649788800000|2022-04-12 18:40:00|16444.2|16440.2|16456.7|16452.7|16462.9|16458.9|16441.1|16437.1|492
1649789100000|2022-04-12 18:45:00|16458.3|16454.3|16447.3|16443.3|16462.9|16458.9|16441.1|16437.1|389
1649789400000|2022-04-12 18:50:00|16445.8|16441.8|16462.9|16458.9|16462.9|16458.9|16444.2|16440.2|397
1649789700000|2022-04-12 18:55:00|16466.1|16462.1|16453.6|16449.6|16469.2|16465.2|16439.5|16435.5|902
1649790000000|2022-04-12 19:00:00|16455.1|16451.1|16456.7|16452.7|16456.7|16452.7|16444.2|16440.2|810
1649790300000|2022-04-12 19:05:00|16459.8|16455.8|16469.2|16465.2|16478.6|16474.6|16459.8|16455.8|373
1649790600000|2022-04-12 19:10:00|16472.3|16468.3|16484.8|16480.8|16494.2|16490.2|16472.3|16468.3|556
1649790900000|2022-04-12 19:15:00|16487.9|16483.9|16456.7|16452.7|16491.1|16487.1|16456.7|16452.7|288
1649791200000|2022-04-12 19:20:00|16458.3|16454.3|16456.7|16452.7|16462.9|16458.9|16450.4|16446.4|228
1649791500000|2022-04-12 19:25:00|16453.6|16449.6|16478.6|16474.6|16478.6|16474.6|16450.4|16446.4|307
1649791800000|2022-04-12 19:30:00|16481.7|16477.7|16487.9|16483.9|16497.3|16493.3|16472.3|16468.3|435
1649792100000|2022-04-12 19:35:00|16491.1|16487.1|16478.6|16474.6|16497.3|16493.3|16475.4|16471.4|396
1649792400000|2022-04-12 19:40:00|16477|16473|16472.3|16468.3|16478.6|16474.6|16466.1|16462.1|359
1649792700000|2022-04-12 19:45:00|16469.2|16465.2|16472.3|16468.3|16484.8|16480.8|16458.3|16454.3|383
1649793000000|2022-04-12 19:50:00|16470.8|16466.8|16484.8|16480.8|16491.1|16487.1|16470.8|16466.8|705
1649793300000|2022-04-12 19:55:00|16481.7|16477.7|16472.3|16468.3|16481.7|16477.7|16456.7|16452.7|2663
1649793600000|2022-04-12 20:00:00|16469.2|16465.2|16500.4|16496.4|16505.1|16501.1|16466.1|16462.1|1576
1649793900000|2022-04-12 20:05:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16489.5|16485.5|463
1649794200000|2022-04-12 20:10:00|16494.2|16490.2|16473.9|16469.9|16494.2|16490.2|16469.2|16465.2|372
1649794500000|2022-04-12 20:15:00|16472.3|16468.3|16478.6|16474.6|16480.1|16476.1|16472.3|16468.3|217
1649794800000|2022-04-12 20:20:00|16475.4|16471.4|16497.3|16493.3|16497.3|16493.3|16472.3|16468.3|402
1649795100000|2022-04-12 20:25:00|16495.8|16491.8|16491.1|16487.1|16503.6|16499.6|16487.9|16483.9|403
1649795400000|2022-04-12 20:30:00|16489.5|16485.5|16498.9|16494.9|16503.6|16499.6|16489.5|16485.5|485
1649795700000|2022-04-12 20:35:00|16500.4|16496.4|16497.3|16493.3|16506.7|16502.7|16494.2|16490.2|322
1649796000000|2022-04-12 20:40:00|16495.8|16491.8|16506.7|16502.7|16506.7|16502.7|16494.2|16490.2|432
1649796300000|2022-04-12 20:45:00|16505.1|16501.1|16506.7|16502.7|16509.8|16505.8|16503.6|16499.6|220
1649796600000|2022-04-12 20:50:00|16505.1|16501.1|16491.1|16487.1|16505.1|16501.1|16475.4|16471.4|393
1649796900000|2022-04-12 20:55:00|16492.6|16488.6|16486.4|16482.4|16498.9|16494.9|16483.3|16479.3|453
1649800800000|2022-04-12 22:00:00|16514.5|16510.5|16503.6|16499.6|16514.5|16510.5|16491.1|16487.1|68
1649801100000|2022-04-12 22:05:00|16506.7|16502.7|16495.8|16491.8|16508.3|16504.3|16494.2|16490.2|28
1649801400000|2022-04-12 22:10:00|16497.3|16493.3|16494.2|16490.2|16502|16498|16491.1|16487.1|11
1649801700000|2022-04-12 22:15:00|16491.1|16487.1|16487.9|16483.9|16494.2|16490.2|16487.9|16483.9|9
1649802000000|2022-04-12 22:20:00|16489.5|16485.5|16487.9|16483.9|16492.6|16488.6|16487.9|16483.9|3
1649802300000|2022-04-12 22:25:00|16489.5|16485.5|16489.5|16485.5|16489.5|16485.5|16489.5|16485.5|2
1649802600000|2022-04-12 22:30:00|16492.6|16488.6|16486.4|16482.4|16497.3|16493.3|16484.8|16480.8|27
1649802900000|2022-04-12 22:35:00|16487.9|16483.9|16480.1|16476.1|16494.2|16490.2|16478.6|16474.6|57
1649803200000|2022-04-12 22:40:00|16478.6|16474.6|16480.1|16476.1|16481.7|16477.7|16475.4|16471.4|33
1649803500000|2022-04-12 22:45:00|16481.7|16477.7|16478.6|16474.6|16481.7|16477.7|16475.4|16471.4|39
1649803800000|2022-04-12 22:50:00|16480.1|16476.1|16480.1|16476.1|16481.7|16477.7|16475.4|16471.4|24
1649804100000|2022-04-12 22:55:00|16478.6|16474.6|16480.1|16476.1|16481.7|16477.7|16478.6|16474.6|24
1649804400000|2022-04-12 23:00:00|16481.7|16477.7|16480.1|16476.1|16481.7|16477.7|16477|16473|42
1649804700000|2022-04-12 23:05:00|16481.7|16477.7|16473.9|16469.9|16481.7|16477.7|16473.9|16469.9|27
1649805000000|2022-04-12 23:10:00|16472.3|16468.3|16459.8|16455.8|16472.3|16468.3|16456.7|16452.7|105
1649805300000|2022-04-12 23:15:00|16458.3|16454.3|16455.1|16451.1|16458.3|16454.3|16447.3|16443.3|46
1649805600000|2022-04-12 23:20:00|16453.6|16449.6|16458.3|16454.3|16462.9|16458.9|16450.4|16446.4|79
1649805900000|2022-04-12 23:25:00|16459.8|16455.8|16458.3|16454.3|16459.8|16455.8|16456.7|16452.7|27
1649806200000|2022-04-12 23:30:00|16459.8|16455.8|16456.7|16452.7|16459.8|16455.8|16452|16448|25
1649806500000|2022-04-12 23:35:00|16458.3|16454.3|16455.1|16451.1|16459.8|16455.8|16453.6|16449.6|21
1649806800000|2022-04-12 23:40:00|16453.6|16449.6|16459.8|16455.8|16459.8|16455.8|16453.6|16449.6|108
1649807100000|2022-04-12 23:45:00|16458.3|16454.3|16466.1|16462.1|16469.2|16465.2|16458.3|16454.3|87
1649807400000|2022-04-12 23:50:00|16462.9|16458.9|16452|16448|16462.9|16458.9|16447.3|16443.3|98
1649807700000|2022-04-12 23:55:00|16453.6|16449.6|16458.3|16454.3|16459.8|16455.8|16450.4|16446.4|32
1649808000000|2022-04-13 00:00:00|16459.8|16455.8|16462.9|16458.9|16469.2|16465.2|16458.3|16454.3|259
1649808300000|2022-04-13 00:05:00|16461.4|16457.4|16450.4|16446.4|16466.1|16462.1|16445.8|16441.8|119
1649808600000|2022-04-13 00:10:00|16452|16448|16436.4|16432.4|16452|16448|16431.7|16427.7|119
1649808900000|2022-04-13 00:15:00|16437.9|16433.9|16442.6|16438.6|16442.6|16438.6|16428.6|16424.6|67
1649809200000|2022-04-13 00:20:00|16441.1|16437.1|16437.9|16433.9|16447.3|16443.3|16433.3|16429.3|98
1649809500000|2022-04-13 00:25:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16428.6|16424.6|75
1649809800000|2022-04-13 00:30:00|16434.8|16430.8|16439.5|16435.5|16444.2|16440.2|16425.4|16421.4|70
1649810100000|2022-04-13 00:35:00|16437.9|16433.9|16441.1|16437.1|16444.2|16440.2|16434.8|16430.8|34
1649810400000|2022-04-13 00:40:00|16439.5|16435.5|16428.6|16424.6|16441.1|16437.1|16428.6|16424.6|28
1649810700000|2022-04-13 00:45:00|16430.1|16426.1|16419.2|16415.2|16430.1|16426.1|16412.9|16408.9|94
1649811000000|2022-04-13 00:50:00|16422.3|16418.3|16425.4|16421.4|16428.6|16424.6|16419.2|16415.2|60
1649811300000|2022-04-13 00:55:00|16423.9|16419.9|16427|16423|16431.7|16427.7|16420.8|16416.8|56
1649811600000|2022-04-13 01:00:00|16425.4|16421.4|16453.6|16449.6|16456.7|16452.7|16423.9|16419.9|146
1649811900000|2022-04-13 01:05:00|16455.1|16451.1|16442.6|16438.6|16456.7|16452.7|16441.1|16437.1|48
1649812200000|2022-04-13 01:10:00|16444.2|16440.2|16442.6|16438.6|16445.8|16441.8|16431.7|16427.7|64
1649812500000|2022-04-13 01:15:00|16444.2|16440.2|16453.6|16449.6|16455.1|16451.1|16442.6|16438.6|48
1649812800000|2022-04-13 01:20:00|16452|16448|16431.7|16427.7|16453.6|16449.6|16430.1|16426.1|48
1649813100000|2022-04-13 01:25:00|16433.3|16429.3|16430.1|16426.1|16439.5|16435.5|16428.6|16424.6|39
1649813400000|2022-04-13 01:30:00|16431.7|16427.7|16425.4|16421.4|16437.9|16433.9|16422.3|16418.3|121
1649813700000|2022-04-13 01:35:00|16423.9|16419.9|16434.8|16430.8|16434.8|16430.8|16423.9|16419.9|30
1649814000000|2022-04-13 01:40:00|16431.7|16427.7|16431.7|16427.7|16437.9|16433.9|16430.1|16426.1|63
1649814300000|2022-04-13 01:45:00|16430.1|16426.1|16441.1|16437.1|16441.1|16437.1|16428.6|16424.6|31
1649814600000|2022-04-13 01:50:00|16439.5|16435.5|16434.8|16430.8|16441.1|16437.1|16433.3|16429.3|21
1649814900000|2022-04-13 01:55:00|16431.7|16427.7|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|49
1649815200000|2022-04-13 02:00:00|16436.4|16432.4|16425.4|16421.4|16436.4|16432.4|16409.8|16405.8|178
1649815500000|2022-04-13 02:05:00|16427|16423|16448.9|16444.9|16450.4|16446.4|16427|16423|100
1649815800000|2022-04-13 02:10:00|16447.3|16443.3|16445.8|16441.8|16447.3|16443.3|16437.9|16433.9|32
1649816100000|2022-04-13 02:15:00|16444.2|16440.2|16436.4|16432.4|16445.8|16441.8|16434.8|16430.8|39
1649816400000|2022-04-13 02:20:00|16437.9|16433.9|16444.2|16440.2|16445.8|16441.8|16437.9|16433.9|27
1649816700000|2022-04-13 02:25:00|16445.8|16441.8|16439.5|16435.5|16445.8|16441.8|16437.9|16433.9|97
1649817000000|2022-04-13 02:30:00|16441.1|16437.1|16445.8|16441.8|16447.3|16443.3|16434.8|16430.8|12
1649817300000|2022-04-13 02:35:00|16447.3|16443.3|16428.6|16424.6|16447.3|16443.3|16425.4|16421.4|64
1649817600000|2022-04-13 02:40:00|16430.1|16426.1|16427|16423|16431.7|16427.7|16425.4|16421.4|14
1649817900000|2022-04-13 02:45:00|16425.4|16421.4|16437.9|16433.9|16437.9|16433.9|16422.3|16418.3|65
1649818200000|2022-04-13 02:50:00|16436.4|16432.4|16447.3|16443.3|16447.3|16443.3|16434.8|16430.8|26
1649818500000|2022-04-13 02:55:00|16445.8|16441.8|16452|16448|16456.7|16452.7|16445.8|16441.8|69
1649818800000|2022-04-13 03:00:00|16453.6|16449.6|16456.7|16452.7|16459.8|16455.8|16453.6|16449.6|37
1649819100000|2022-04-13 03:05:00|16453.6|16449.6|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|64
1649819400000|2022-04-13 03:10:00|16456.7|16452.7|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|14
1649819700000|2022-04-13 03:15:00|16450.4|16446.4|16452|16448|16455.1|16451.1|16450.4|16446.4|59
1649820000000|2022-04-13 03:20:00|16450.4|16446.4|16447.3|16443.3|16450.4|16446.4|16445.8|16441.8|30
1649820300000|2022-04-13 03:25:00|16448.9|16444.9|16453.6|16449.6|16456.7|16452.7|16447.3|16443.3|44
1649820600000|2022-04-13 03:30:00|16455.1|16451.1|16455.1|16451.1|16467.6|16463.6|16453.6|16449.6|96
1649820900000|2022-04-13 03:35:00|16453.6|16449.6|16456.7|16452.7|16459.8|16455.8|16450.4|16446.4|78
1649821200000|2022-04-13 03:40:00|16458.3|16454.3|16456.7|16452.7|16466.1|16462.1|16453.6|16449.6|75
1649821500000|2022-04-13 03:45:00|16455.1|16451.1|16452|16448|16455.1|16451.1|16452|16448|14
1649821800000|2022-04-13 03:50:00|16450.4|16446.4|16448.9|16444.9|16453.6|16449.6|16444.2|16440.2|53
1649822100000|2022-04-13 03:55:00|16447.3|16443.3|16442.6|16438.6|16448.9|16444.9|16437.9|16433.9|110
1649822400000|2022-04-13 04:00:00|16444.2|16440.2|16437.9|16433.9|16450.4|16446.4|16434.8|16430.8|61
1649822700000|2022-04-13 04:05:00|16441.1|16437.1|16439.5|16435.5|16441.1|16437.1|16434.8|16430.8|53
1649823000000|2022-04-13 04:10:00|16437.9|16433.9|16434.8|16430.8|16441.1|16437.1|16434.8|16430.8|50
1649823300000|2022-04-13 04:15:00|16436.4|16432.4|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|32
1649823600000|2022-04-13 04:20:00|16434.8|16430.8|16433.3|16429.3|16437.9|16433.9|16431.7|16427.7|46
1649823900000|2022-04-13 04:25:00|16434.8|16430.8|16422.3|16418.3|16434.8|16430.8|16419.2|16415.2|86
1649824200000|2022-04-13 04:30:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|52
1649824500000|2022-04-13 04:35:00|16427|16423|16428.6|16424.6|16428.6|16424.6|16422.3|16418.3|32
1649824800000|2022-04-13 04:40:00|16427|16423|16441.1|16437.1|16442.6|16438.6|16425.4|16421.4|82
1649825100000|2022-04-13 04:45:00|16439.5|16435.5|16430.1|16426.1|16439.5|16435.5|16425.4|16421.4|64
1649825400000|2022-04-13 04:50:00|16428.6|16424.6|16427|16423|16430.1|16426.1|16422.3|16418.3|38
1649825700000|2022-04-13 04:55:00|16425.4|16421.4|16428.6|16424.6|16431.7|16427.7|16422.3|16418.3|34
1649826000000|2022-04-13 05:00:00|16430.1|16426.1|16419.2|16415.2|16433.3|16429.3|16419.2|16415.2|63
1649826300000|2022-04-13 05:05:00|16422.3|16418.3|16412.9|16408.9|16422.3|16418.3|16412.9|16408.9|57
1649826600000|2022-04-13 05:10:00|16414.5|16410.5|16419.2|16415.2|16425.4|16421.4|16409.8|16405.8|105
1649826900000|2022-04-13 05:15:00|16417.6|16413.6|16422.3|16418.3|16422.3|16418.3|16412.9|16408.9|47
1649827200000|2022-04-13 05:20:00|16419.2|16415.2|16425.4|16421.4|16425.4|16421.4|16417.6|16413.6|31
1649827500000|2022-04-13 05:25:00|16422.3|16418.3|16428.6|16424.6|16428.6|16424.6|16422.3|16418.3|59
1649827800000|2022-04-13 05:30:00|16427|16423|16433.3|16429.3|16434.8|16430.8|16422.3|16418.3|80
1649828100000|2022-04-13 05:35:00|16434.8|16430.8|16417.6|16413.6|16434.8|16430.8|16416.1|16412.1|79
1649828400000|2022-04-13 05:40:00|16419.2|16415.2|16436.4|16432.4|16441.1|16437.1|16419.2|16415.2|110
1649828700000|2022-04-13 05:45:00|16434.8|16430.8|16425.4|16421.4|16439.5|16435.5|16425.4|16421.4|83
1649829000000|2022-04-13 05:50:00|16428.6|16424.6|16423.9|16419.9|16428.6|16424.6|16416.1|16412.1|67
1649829300000|2022-04-13 05:55:00|16422.3|16418.3|16425.4|16421.4|16428.6|16424.6|16416.1|16412.1|69
1649829600000|2022-04-13 06:00:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16414.5|16410.5|145
1649829900000|2022-04-13 06:05:00|16423.9|16419.9|16416.1|16412.1|16425.4|16421.4|16412.9|16408.9|41
1649830200000|2022-04-13 06:10:00|16412.9|16408.9|16412.9|16408.9|16417.6|16413.6|16406.7|16402.7|159
1649830500000|2022-04-13 06:15:00|16414.5|16410.5|16416.1|16412.1|16427|16423|16412.9|16408.9|122
1649830800000|2022-04-13 06:20:00|16414.5|16410.5|16400.4|16396.4|16419.2|16415.2|16394.2|16390.2|217
1649831100000|2022-04-13 06:25:00|16397.3|16393.3|16394.2|16390.2|16403.6|16399.6|16387.9|16383.9|188
1649831400000|2022-04-13 06:30:00|16392.6|16388.6|16395.8|16391.8|16397.3|16393.3|16378.6|16374.6|244
1649831700000|2022-04-13 06:35:00|16397.3|16393.3|16397.3|16393.3|16405.1|16401.1|16394.2|16390.2|129
1649832000000|2022-04-13 06:40:00|16395.8|16391.8|16387.9|16383.9|16400.4|16396.4|16378.6|16374.6|262
1649832300000|2022-04-13 06:45:00|16384.8|16380.8|16409.8|16405.8|16412.9|16408.9|16384.8|16380.8|182
1649832600000|2022-04-13 06:50:00|16408.3|16404.3|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|120
1649832900000|2022-04-13 06:55:00|16403.6|16399.6|16405.1|16401.1|16409.8|16405.8|16397.3|16393.3|134
1649833200000|2022-04-13 07:00:00|16406.7|16402.7|16403.6|16399.6|16422.3|16418.3|16397.3|16393.3|241
1649833500000|2022-04-13 07:05:00|16406.7|16402.7|16387.9|16383.9|16409.8|16405.8|16381.7|16377.7|203
1649833800000|2022-04-13 07:10:00|16389.5|16385.5|16389.5|16385.5|16395.8|16391.8|16369.2|16365.2|373
1649834100000|2022-04-13 07:15:00|16391.1|16387.1|16397.3|16393.3|16400.4|16396.4|16387.9|16383.9|301
1649834400000|2022-04-13 07:20:00|16398.9|16394.9|16381.7|16377.7|16400.4|16396.4|16372.3|16368.3|461
1649834700000|2022-04-13 07:25:00|16383.3|16379.3|16400.4|16396.4|16400.4|16396.4|16381.7|16377.7|188
1649835000000|2022-04-13 07:30:00|16398.9|16394.9|16381.7|16377.7|16400.4|16396.4|16381.7|16377.7|170
1649835300000|2022-04-13 07:35:00|16383.3|16379.3|16369.2|16365.2|16384.8|16380.8|16366.1|16362.1|222
1649835600000|2022-04-13 07:40:00|16370.8|16366.8|16369.2|16365.2|16378.6|16374.6|16369.2|16365.2|206
1649835900000|2022-04-13 07:45:00|16370.8|16366.8|16350.4|16346.4|16375.4|16371.4|16350.4|16346.4|301
1649836200000|2022-04-13 07:50:00|16353.6|16349.6|16333.3|16329.3|16353.6|16349.6|16322.3|16318.3|411
1649836500000|2022-04-13 07:55:00|16334.8|16330.8|16356.7|16352.7|16356.7|16352.7|16334.8|16330.8|480
1649836800000|2022-04-13 08:00:00|16355.1|16351.1|16334.8|16330.8|16355.1|16351.1|16331.7|16327.7|321
1649837100000|2022-04-13 08:05:00|16331.7|16327.7|16325.4|16321.4|16337.9|16333.9|16314.5|16310.5|252
1649837400000|2022-04-13 08:10:00|16327|16323|16344.2|16340.2|16344.2|16340.2|16325.4|16321.4|198
1649837700000|2022-04-13 08:15:00|16345.8|16341.8|16353.6|16349.6|16356.7|16352.7|16341.1|16337.1|225
1649838000000|2022-04-13 08:20:00|16352|16348|16347.3|16343.3|16355.1|16351.1|16334.8|16330.8|147
1649838300000|2022-04-13 08:25:00|16345.8|16341.8|16347.3|16343.3|16359.8|16355.8|16342.6|16338.6|100
1649838600000|2022-04-13 08:30:00|16348.9|16344.9|16356.7|16352.7|16361.4|16357.4|16344.2|16340.2|115
1649838900000|2022-04-13 08:35:00|16355.1|16351.1|16372.3|16368.3|16372.3|16368.3|16353.6|16349.6|150
1649839200000|2022-04-13 08:40:00|16370.8|16366.8|16419.2|16415.2|16422.3|16418.3|16369.2|16365.2|401
1649839500000|2022-04-13 08:45:00|16416.1|16412.1|16387.9|16383.9|16416.1|16412.1|16387.9|16383.9|170
1649839800000|2022-04-13 08:50:00|16389.5|16385.5|16378.6|16374.6|16391.1|16387.1|16377|16373|148
1649840100000|2022-04-13 08:55:00|16375.4|16371.4|16387.9|16383.9|16391.1|16387.1|16372.3|16368.3|295
1649840400000|2022-04-13 09:00:00|16391.1|16387.1|16375.4|16371.4|16391.1|16387.1|16369.2|16365.2|292
1649840700000|2022-04-13 09:05:00|16372.3|16368.3|16372.3|16368.3|16380.1|16376.1|16366.1|16362.1|134
1649841000000|2022-04-13 09:10:00|16375.4|16371.4|16381.7|16377.7|16387.9|16383.9|16369.2|16365.2|171
1649841300000|2022-04-13 09:15:00|16383.3|16379.3|16372.3|16368.3|16383.3|16379.3|16372.3|16368.3|110
1649841600000|2022-04-13 09:20:00|16369.2|16365.2|16366.1|16362.1|16378.6|16374.6|16362.9|16358.9|152
1649841900000|2022-04-13 09:25:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|173
1649842200000|2022-04-13 09:30:00|16362.9|16358.9|16375.4|16371.4|16378.6|16374.6|16356.7|16352.7|162
1649842500000|2022-04-13 09:35:00|16373.9|16369.9|16400.4|16396.4|16403.6|16399.6|16372.3|16368.3|243
1649842800000|2022-04-13 09:40:00|16397.3|16393.3|16403.6|16399.6|16416.1|16412.1|16397.3|16393.3|182
1649843100000|2022-04-13 09:45:00|16402|16398|16402|16398|16414.5|16410.5|16398.9|16394.9|127
1649843400000|2022-04-13 09:50:00|16400.4|16396.4|16416.1|16412.1|16419.2|16415.2|16400.4|16396.4|91
1649843700000|2022-04-13 09:55:00|16414.5|16410.5|16422.3|16418.3|16422.3|16418.3|16412.9|16408.9|95
1649844000000|2022-04-13 10:00:00|16420.8|16416.8|16434.8|16430.8|16434.8|16430.8|16419.2|16415.2|237
1649844300000|2022-04-13 10:05:00|16433.3|16429.3|16441.1|16437.1|16442.6|16438.6|16428.6|16424.6|248
1649844600000|2022-04-13 10:10:00|16439.5|16435.5|16425.4|16421.4|16441.1|16437.1|16422.3|16418.3|194
1649844900000|2022-04-13 10:15:00|16423.9|16419.9|16419.2|16415.2|16423.9|16419.9|16406.7|16402.7|335
1649845200000|2022-04-13 10:20:00|16417.6|16413.6|16425.4|16421.4|16431.7|16427.7|16414.5|16410.5|232
1649845500000|2022-04-13 10:25:00|16423.9|16419.9|16427|16423|16434.8|16430.8|16423.9|16419.9|54
1649845800000|2022-04-13 10:30:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16422.3|16418.3|58
1649846100000|2022-04-13 10:35:00|16427|16423|16461.4|16457.4|16466.1|16462.1|16427|16423|128
1649846400000|2022-04-13 10:40:00|16462.9|16458.9|16450.4|16446.4|16462.9|16458.9|16447.3|16443.3|154
1649846700000|2022-04-13 10:45:00|16447.3|16443.3|16431.7|16427.7|16450.4|16446.4|16428.6|16424.6|113
1649847000000|2022-04-13 10:50:00|16430.1|16426.1|16428.6|16424.6|16434.8|16430.8|16425.4|16421.4|97
1649847300000|2022-04-13 10:55:00|16431.7|16427.7|16427|16423|16444.2|16440.2|16425.4|16421.4|144
1649847600000|2022-04-13 11:00:00|16425.4|16421.4|16428.6|16424.6|16437.9|16433.9|16416.1|16412.1|144
1649847900000|2022-04-13 11:05:00|16430.1|16426.1|16428.6|16424.6|16434.8|16430.8|16422.3|16418.3|106
1649848200000|2022-04-13 11:10:00|16427|16423|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|225
1649848500000|2022-04-13 11:15:00|16428.6|16424.6|16428.6|16424.6|16437.9|16433.9|16422.3|16418.3|299
1649848800000|2022-04-13 11:20:00|16427|16423|16444.2|16440.2|16456.7|16452.7|16425.4|16421.4|355
1649849100000|2022-04-13 11:25:00|16447.3|16443.3|16456.7|16452.7|16459.8|16455.8|16444.2|16440.2|258
1649849400000|2022-04-13 11:30:00|16458.3|16454.3|16455.1|16451.1|16459.8|16455.8|16441.1|16437.1|468
1649849700000|2022-04-13 11:35:00|16453.6|16449.6|16444.2|16440.2|16458.3|16454.3|16434.8|16430.8|328
1649850000000|2022-04-13 11:40:00|16441.1|16437.1|16437.9|16433.9|16450.4|16446.4|16437.9|16433.9|340
1649850300000|2022-04-13 11:45:00|16436.4|16432.4|16409.8|16405.8|16437.9|16433.9|16409.8|16405.8|473
1649850600000|2022-04-13 11:50:00|16411.4|16407.4|16434.8|16430.8|16437.9|16433.9|16406.7|16402.7|463
1649850900000|2022-04-13 11:55:00|16437.9|16433.9|16391.1|16387.1|16437.9|16433.9|16391.1|16387.1|446
1649851200000|2022-04-13 12:00:00|16387.9|16383.9|16359.8|16355.8|16391.1|16387.1|16355.1|16351.1|655
1649851500000|2022-04-13 12:05:00|16361.4|16357.4|16387.9|16383.9|16389.5|16385.5|16361.4|16357.4|525
1649851800000|2022-04-13 12:10:00|16391.1|16387.1|16381.7|16377.7|16394.2|16390.2|16367.6|16363.6|552
1649852100000|2022-04-13 12:15:00|16378.6|16374.6|16381.7|16377.7|16383.3|16379.3|16362.9|16358.9|918
1649852400000|2022-04-13 12:20:00|16375.4|16371.4|16375.4|16371.4|16387.9|16383.9|16372.3|16368.3|807
1649852700000|2022-04-13 12:25:00|16372.3|16368.3|16383.3|16379.3|16384.8|16380.8|16369.2|16365.2|979
1649853000000|2022-04-13 12:30:00|16384.8|16380.8|16431.7|16427.7|16447.3|16443.3|16366.1|16362.1|975
1649853300000|2022-04-13 12:35:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16409.8|16405.8|473
1649853600000|2022-04-13 12:40:00|16434.8|16430.8|16469.2|16465.2|16472.3|16468.3|16434.8|16430.8|813
1649853900000|2022-04-13 12:45:00|16472.3|16468.3|16450.4|16446.4|16472.3|16468.3|16434.8|16430.8|1054
1649854200000|2022-04-13 12:50:00|16447.3|16443.3|16487.9|16483.9|16491.1|16487.1|16441.1|16437.1|649
1649854500000|2022-04-13 12:55:00|16484.8|16480.8|16462.9|16458.9|16489.5|16485.5|16453.6|16449.6|546
1649854800000|2022-04-13 13:00:00|16459.8|16455.8|16478.6|16474.6|16478.6|16474.6|16456.7|16452.7|517
1649855100000|2022-04-13 13:05:00|16475.4|16471.4|16478.6|16474.6|16484.8|16480.8|16472.3|16468.3|543
1649855400000|2022-04-13 13:10:00|16481.7|16477.7|16522.3|16518.3|16525.4|16521.4|16481.7|16477.7|949
1649855700000|2022-04-13 13:15:00|16519.2|16515.2|16506.7|16502.7|16525.4|16521.4|16500.4|16496.4|900
1649856000000|2022-04-13 13:20:00|16503.6|16499.6|16512.9|16508.9|16516.1|16512.1|16494.2|16490.2|1115
1649856300000|2022-04-13 13:25:00|16509.8|16505.8|16475.4|16471.4|16519.2|16515.2|16472.3|16468.3|987
1649856600000|2022-04-13 13:30:00|16473.9|16469.9|16484.8|16480.8|16497.3|16493.3|16470.8|16466.8|1384
1649856900000|2022-04-13 13:35:00|16486.4|16482.4|16503.6|16499.6|16517.6|16513.6|16477|16473|1230
1649857200000|2022-04-13 13:40:00|16500.4|16496.4|16500.4|16496.4|16519.2|16515.2|16497.3|16493.3|1195
1649857500000|2022-04-13 13:45:00|16497.3|16493.3|16516.1|16512.1|16516.1|16512.1|16487.9|16483.9|1157
1649857800000|2022-04-13 13:50:00|16512.9|16508.9|16516.1|16512.1|16525.4|16521.4|16506.7|16502.7|867
1649858100000|2022-04-13 13:55:00|16519.2|16515.2|16547.3|16543.3|16547.3|16543.3|16516.1|16512.1|1050
1649858400000|2022-04-13 14:00:00|16545.8|16541.8|16525.4|16521.4|16550.4|16546.4|16519.2|16515.2|1020
1649858700000|2022-04-13 14:05:00|16528.6|16524.6|16534.8|16530.8|16541.1|16537.1|16516.1|16512.1|752
1649859000000|2022-04-13 14:10:00|16537.9|16533.9|16581.7|16577.7|16581.7|16577.7|16531.7|16527.7|1027
1649859300000|2022-04-13 14:15:00|16578.6|16574.6|16597.3|16593.3|16600.4|16596.4|16575.4|16571.4|1005
1649859600000|2022-04-13 14:20:00|16598.9|16594.9|16631.7|16627.7|16634.8|16630.8|16597.3|16593.3|1107
1649859900000|2022-04-13 14:25:00|16628.6|16624.6|16616.1|16612.1|16630.1|16626.1|16609.8|16605.8|1328
1649860200000|2022-04-13 14:30:00|16614.5|16610.5|16584.8|16580.8|16614.5|16610.5|16575.4|16571.4|1100
1649860500000|2022-04-13 14:35:00|16587.9|16583.9|16553.6|16549.6|16591.1|16587.1|16544.2|16540.2|889
1649860800000|2022-04-13 14:40:00|16556.7|16552.7|16575.4|16571.4|16575.4|16571.4|16553.6|16549.6|541
1649861100000|2022-04-13 14:45:00|16577|16573|16556.7|16552.7|16578.6|16574.6|16550.4|16546.4|429
1649861400000|2022-04-13 14:50:00|16558.3|16554.3|16575.4|16571.4|16591.1|16587.1|16556.7|16552.7|438
1649861700000|2022-04-13 14:55:00|16577|16573|16575.4|16571.4|16581.7|16577.7|16569.2|16565.2|502
1649862000000|2022-04-13 15:00:00|16572.3|16568.3|16578.6|16574.6|16584.8|16580.8|16569.2|16565.2|721
1649862300000|2022-04-13 15:05:00|16575.4|16571.4|16556.7|16552.7|16581.7|16577.7|16541.1|16537.1|1007
1649862600000|2022-04-13 15:10:00|16558.3|16554.3|16559.8|16555.8|16581.7|16577.7|16558.3|16554.3|667
1649862900000|2022-04-13 15:15:00|16561.4|16557.4|16553.6|16549.6|16569.2|16565.2|16544.2|16540.2|645
1649863200000|2022-04-13 15:20:00|16550.4|16546.4|16562.9|16558.9|16566.1|16562.1|16534.8|16530.8|718
1649863500000|2022-04-13 15:25:00|16559.8|16555.8|16556.7|16552.7|16575.4|16571.4|16553.6|16549.6|682
1649863800000|2022-04-13 15:30:00|16559.8|16555.8|16559.8|16555.8|16566.1|16562.1|16550.4|16546.4|533
1649864100000|2022-04-13 15:35:00|16556.7|16552.7|16562.9|16558.9|16569.2|16565.2|16541.1|16537.1|599
1649864400000|2022-04-13 15:40:00|16566.1|16562.1|16569.2|16565.2|16578.6|16574.6|16562.9|16558.9|443
1649864700000|2022-04-13 15:45:00|16572.3|16568.3|16584.8|16580.8|16587.9|16583.9|16562.9|16558.9|320
1649865000000|2022-04-13 15:50:00|16581.7|16577.7|16597.3|16593.3|16603.6|16599.6|16578.6|16574.6|340
1649865300000|2022-04-13 15:55:00|16600.4|16596.4|16612.9|16608.9|16619.2|16615.2|16600.4|16596.4|623
1649865600000|2022-04-13 16:00:00|16611.4|16607.4|16609.8|16605.8|16616.1|16612.1|16606.7|16602.7|532
1649865900000|2022-04-13 16:05:00|16611.4|16607.4|16587.9|16583.9|16612.9|16608.9|16587.9|16583.9|489
1649866200000|2022-04-13 16:10:00|16589.5|16585.5|16559.8|16555.8|16597.3|16593.3|16559.8|16555.8|667
1649866500000|2022-04-13 16:15:00|16561.4|16557.4|16550.4|16546.4|16566.1|16562.1|16550.4|16546.4|857
1649866800000|2022-04-13 16:20:00|16548.9|16544.9|16569.2|16565.2|16572.3|16568.3|16544.2|16540.2|775
1649867100000|2022-04-13 16:25:00|16566.1|16562.1|16572.3|16568.3|16575.4|16571.4|16566.1|16562.1|486
1649867400000|2022-04-13 16:30:00|16575.4|16571.4|16578.6|16574.6|16584.8|16580.8|16572.3|16568.3|503
1649867700000|2022-04-13 16:35:00|16575.4|16571.4|16562.9|16558.9|16584.8|16580.8|16562.9|16558.9|561
1649868000000|2022-04-13 16:40:00|16566.1|16562.1|16556.7|16552.7|16569.2|16565.2|16550.4|16546.4|912
1649868300000|2022-04-13 16:45:00|16558.3|16554.3|16566.1|16562.1|16572.3|16568.3|16556.7|16552.7|827
1649868600000|2022-04-13 16:50:00|16564.5|16560.5|16522.3|16518.3|16566.1|16562.1|16509.8|16505.8|2024
1649868900000|2022-04-13 16:55:00|16525.4|16521.4|16512.9|16508.9|16531.7|16527.7|16509.8|16505.8|1205
1649869200000|2022-04-13 17:00:00|16516.1|16512.1|16506.7|16502.7|16533.3|16529.3|16436.4|16432.4|1699
1649869500000|2022-04-13 17:05:00|16508.3|16504.3|16566.1|16562.1|16578.6|16574.6|16503.6|16499.6|1534
1649869800000|2022-04-13 17:10:00|16564.5|16560.5|16547.3|16543.3|16569.2|16565.2|16527|16523|1117
1649870100000|2022-04-13 17:15:00|16548.9|16544.9|16553.6|16549.6|16559.8|16555.8|16534.8|16530.8|500
1649870400000|2022-04-13 17:20:00|16556.7|16552.7|16541.1|16537.1|16559.8|16555.8|16537.9|16533.9|347
1649870700000|2022-04-13 17:25:00|16542.6|16538.6|16566.1|16562.1|16566.1|16562.1|16531.7|16527.7|517
1649871000000|2022-04-13 17:30:00|16569.2|16565.2|16562.9|16558.9|16575.4|16571.4|16559.8|16555.8|682
1649871300000|2022-04-13 17:35:00|16566.1|16562.1|16562.9|16558.9|16569.2|16565.2|16542.6|16538.6|503
1649871600000|2022-04-13 17:40:00|16564.5|16560.5|16544.2|16540.2|16569.2|16565.2|16541.1|16537.1|610
1649871900000|2022-04-13 17:45:00|16547.3|16543.3|16537.9|16533.9|16556.7|16552.7|16536.4|16532.4|461
1649872200000|2022-04-13 17:50:00|16541.1|16537.1|16544.2|16540.2|16550.4|16546.4|16537.9|16533.9|391
1649872500000|2022-04-13 17:55:00|16545.8|16541.8|16547.3|16543.3|16553.6|16549.6|16541.1|16537.1|374
1649872800000|2022-04-13 18:00:00|16544.2|16540.2|16547.3|16543.3|16550.4|16546.4|16534.8|16530.8|526
1649873100000|2022-04-13 18:05:00|16544.2|16540.2|16544.2|16540.2|16556.7|16552.7|16537.9|16533.9|335
1649873400000|2022-04-13 18:10:00|16547.3|16543.3|16544.2|16540.2|16550.4|16546.4|16537.9|16533.9|279
1649873700000|2022-04-13 18:15:00|16547.3|16543.3|16550.4|16546.4|16556.7|16552.7|16544.2|16540.2|227
1649874000000|2022-04-13 18:20:00|16553.6|16549.6|16562.9|16558.9|16562.9|16558.9|16547.3|16543.3|314
1649874300000|2022-04-13 18:25:00|16564.5|16560.5|16569.2|16565.2|16575.4|16571.4|16562.9|16558.9|387
1649874600000|2022-04-13 18:30:00|16575.4|16571.4|16562.9|16558.9|16575.4|16571.4|16561.4|16557.4|246
1649874900000|2022-04-13 18:35:00|16566.1|16562.1|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|456
1649875200000|2022-04-13 18:40:00|16566.1|16562.1|16559.8|16555.8|16575.4|16571.4|16556.7|16552.7|371
1649875500000|2022-04-13 18:45:00|16562.9|16558.9|16553.6|16549.6|16562.9|16558.9|16550.4|16546.4|249
1649875800000|2022-04-13 18:50:00|16555.1|16551.1|16556.7|16552.7|16559.8|16555.8|16547.3|16543.3|479
1649876100000|2022-04-13 18:55:00|16558.3|16554.3|16547.3|16543.3|16562.9|16558.9|16537.9|16533.9|631
1649876400000|2022-04-13 19:00:00|16548.9|16544.9|16534.8|16530.8|16559.8|16555.8|16528.6|16524.6|578
1649876700000|2022-04-13 19:05:00|16531.7|16527.7|16536.4|16532.4|16541.1|16537.1|16525.4|16521.4|368
1649877000000|2022-04-13 19:10:00|16537.9|16533.9|16531.7|16527.7|16544.2|16540.2|16528.6|16524.6|298
1649877300000|2022-04-13 19:15:00|16533.3|16529.3|16528.6|16524.6|16533.3|16529.3|16525.4|16521.4|383
1649877600000|2022-04-13 19:20:00|16525.4|16521.4|16531.7|16527.7|16531.7|16527.7|16516.1|16512.1|345
1649877900000|2022-04-13 19:25:00|16534.8|16530.8|16533.3|16529.3|16550.4|16546.4|16531.7|16527.7|446
1649878200000|2022-04-13 19:30:00|16531.7|16527.7|16537.9|16533.9|16544.2|16540.2|16531.7|16527.7|387
1649878500000|2022-04-13 19:35:00|16541.1|16537.1|16553.6|16549.6|16559.8|16555.8|16537.9|16533.9|381
1649878800000|2022-04-13 19:40:00|16556.7|16552.7|16516.1|16512.1|16559.8|16555.8|16516.1|16512.1|579
1649879100000|2022-04-13 19:45:00|16519.2|16515.2|16500.4|16496.4|16519.2|16515.2|16491.1|16487.1|686
1649879400000|2022-04-13 19:50:00|16502|16498|16489.5|16485.5|16512.9|16508.9|16484.8|16480.8|903
1649879700000|2022-04-13 19:55:00|16487.9|16483.9|16509.8|16505.8|16512.9|16508.9|16461.4|16457.4|2979
1649880000000|2022-04-13 20:00:00|16500.4|16496.4|16525.4|16521.4|16525.4|16521.4|16489.5|16485.5|1610
1649880300000|2022-04-13 20:05:00|16522.3|16518.3|16525.4|16521.4|16544.2|16540.2|16517.6|16513.6|483
1649880600000|2022-04-13 20:10:00|16527|16523|16531.7|16527.7|16537.9|16533.9|16516.1|16512.1|379
1649880900000|2022-04-13 20:15:00|16530.1|16526.1|16509.8|16505.8|16534.8|16530.8|16506.7|16502.7|311
1649881200000|2022-04-13 20:20:00|16512.9|16508.9|16506.7|16502.7|16512.9|16508.9|16500.4|16496.4|115
1649881500000|2022-04-13 20:25:00|16505.1|16501.1|16506.7|16502.7|16508.3|16504.3|16500.4|16496.4|165
1649881800000|2022-04-13 20:30:00|16509.8|16505.8|16502|16498|16514.5|16510.5|16500.4|16496.4|174
1649882100000|2022-04-13 20:35:00|16500.4|16496.4|16505.1|16501.1|16506.7|16502.7|16497.3|16493.3|250
1649882400000|2022-04-13 20:40:00|16503.6|16499.6|16497.3|16493.3|16506.7|16502.7|16497.3|16493.3|119
1649882700000|2022-04-13 20:45:00|16498.9|16494.9|16481.7|16477.7|16506.7|16502.7|16475.4|16471.4|375
1649883000000|2022-04-13 20:50:00|16484.8|16480.8|16483.3|16479.3|16491.1|16487.1|16475.4|16471.4|235
1649883300000|2022-04-13 20:55:00|16484.8|16480.8|16492.6|16488.6|16492.6|16488.6|16475.4|16471.4|203
1649887200000|2022-04-13 22:00:00|16481.7|16477.7|16480.1|16476.1|16489.5|16485.5|16473.9|16469.9|47
1649887500000|2022-04-13 22:05:00|16481.7|16477.7|16483.3|16479.3|16487.9|16483.9|16481.7|16477.7|38
1649887800000|2022-04-13 22:10:00|16484.8|16480.8|16489.5|16485.5|16494.2|16490.2|16484.8|16480.8|42
1649888100000|2022-04-13 22:15:00|16487.9|16483.9|16492.6|16488.6|16502|16498|16487.9|16483.9|35
1649888400000|2022-04-13 22:20:00|||||||||4
1649888700000|2022-04-13 22:25:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|7
1649889000000|2022-04-13 22:30:00|16492.6|16488.6|16505.1|16501.1|16508.3|16504.3|16492.6|16488.6|42
1649889300000|2022-04-13 22:35:00|16506.7|16502.7|16509.8|16505.8|16512.9|16508.9|16506.7|16502.7|14
1649889600000|2022-04-13 22:40:00|16511.4|16507.4|16506.7|16502.7|16512.9|16508.9|16505.1|16501.1|10
1649889900000|2022-04-13 22:45:00|16508.3|16504.3|16522.3|16518.3|16523.9|16519.9|16508.3|16504.3|48
1649890200000|2022-04-13 22:50:00|16520.8|16516.8|16523.9|16519.9|16527|16523|16514.5|16510.5|25
1649890500000|2022-04-13 22:55:00|16522.3|16518.3|16528.6|16524.6|16528.6|16524.6|16516.1|16512.1|33
1649890800000|2022-04-13 23:00:00|16527|16523|16523.9|16519.9|16527|16523|16520.8|16516.8|49
1649891100000|2022-04-13 23:05:00|16525.4|16521.4|16528.6|16524.6|16531.7|16527.7|16525.4|16521.4|9
1649891400000|2022-04-13 23:10:00|16527|16523|16527|16523|16528.6|16524.6|16519.2|16515.2|43
1649891700000|2022-04-13 23:15:00|16528.6|16524.6|16527|16523|16531.7|16527.7|16527|16523|18
1649892000000|2022-04-13 23:20:00|16528.6|16524.6|16536.4|16532.4|16536.4|16532.4|16528.6|16524.6|3
1649892300000|2022-04-13 23:25:00|16534.8|16530.8|16533.3|16529.3|16536.4|16532.4|16533.3|16529.3|12
1649892600000|2022-04-13 23:30:00|16531.7|16527.7|16530.1|16526.1|16536.4|16532.4|16528.6|16524.6|23
1649892900000|2022-04-13 23:35:00|16528.6|16524.6|16516.1|16512.1|16530.1|16526.1|16514.5|16510.5|11
1649893200000|2022-04-13 23:40:00|16520.8|16516.8|16527|16523|16527|16523|16520.8|16516.8|28
1649893500000|2022-04-13 23:45:00|16525.4|16521.4|16517.6|16513.6|16525.4|16521.4|16509.8|16505.8|35
1649893800000|2022-04-13 23:50:00|16516.1|16512.1|16527|16523|16528.6|16524.6|16516.1|16512.1|44
1649894100000|2022-04-13 23:55:00|16525.4|16521.4|16514.5|16510.5|16525.4|16521.4|16511.4|16507.4|78
1649894400000|2022-04-14 00:00:00|16512.9|16508.9|16503.6|16499.6|16520.8|16516.8|16503.6|16499.6|38
1649894700000|2022-04-14 00:05:00|16500.4|16496.4|16512.9|16508.9|16514.5|16510.5|16494.2|16490.2|101
1649895000000|2022-04-14 00:10:00|16514.5|16510.5|16512.9|16508.9|16517.6|16513.6|16506.7|16502.7|53
1649895300000|2022-04-14 00:15:00|16511.4|16507.4|16511.4|16507.4|16512.9|16508.9|16506.7|16502.7|41
1649895600000|2022-04-14 00:20:00|16509.8|16505.8|16509.8|16505.8|16514.5|16510.5|16508.3|16504.3|91
1649895900000|2022-04-14 00:25:00|16508.3|16504.3|16489.5|16485.5|16508.3|16504.3|16487.9|16483.9|82
1649896200000|2022-04-14 00:30:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16472.3|16468.3|54
1649896500000|2022-04-14 00:35:00|16489.5|16485.5|16494.2|16490.2|16498.9|16494.9|16484.8|16480.8|43
1649896800000|2022-04-14 00:40:00|16495.8|16491.8|16487.9|16483.9|16500.4|16496.4|16483.3|16479.3|26
1649897100000|2022-04-14 00:45:00|16489.5|16485.5|16480.1|16476.1|16491.1|16487.1|16473.9|16469.9|49
1649897400000|2022-04-14 00:50:00|16478.6|16474.6|16475.4|16471.4|16481.7|16477.7|16469.2|16465.2|33
1649897700000|2022-04-14 00:55:00|16477|16473|16486.4|16482.4|16487.9|16483.9|16473.9|16469.9|48
1649898000000|2022-04-14 01:00:00|16487.9|16483.9|16484.8|16480.8|16491.1|16487.1|16475.4|16471.4|73
1649898300000|2022-04-14 01:05:00|16486.4|16482.4|16491.1|16487.1|16495.8|16491.8|16484.8|16480.8|63
1649898600000|2022-04-14 01:10:00|16492.6|16488.6|16491.1|16487.1|16497.3|16493.3|16487.9|16483.9|22
1649898900000|2022-04-14 01:15:00|16494.2|16490.2|16486.4|16482.4|16498.9|16494.9|16484.8|16480.8|52
1649899200000|2022-04-14 01:20:00|16487.9|16483.9|16472.3|16468.3|16491.1|16487.1|16472.3|16468.3|107
1649899500000|2022-04-14 01:25:00|16475.4|16471.4|16478.6|16474.6|16484.8|16480.8|16475.4|16471.4|53
1649899800000|2022-04-14 01:30:00|16480.1|16476.1|16502|16498|16512.9|16508.9|16480.1|16476.1|93
1649900100000|2022-04-14 01:35:00|16503.6|16499.6|16497.3|16493.3|16506.7|16502.7|16497.3|16493.3|50
1649900400000|2022-04-14 01:40:00|16498.9|16494.9|16511.4|16507.4|16512.9|16508.9|16497.3|16493.3|24
1649900700000|2022-04-14 01:45:00|16509.8|16505.8|16522.3|16518.3|16523.9|16519.9|16506.7|16502.7|64
1649901000000|2022-04-14 01:50:00|16523.9|16519.9|16506.7|16502.7|16525.4|16521.4|16506.7|16502.7|34
1649901300000|2022-04-14 01:55:00|16508.3|16504.3|16512.9|16508.9|16512.9|16508.9|16502|16498|21
1649901600000|2022-04-14 02:00:00|16514.5|16510.5|16519.2|16515.2|16525.4|16521.4|16514.5|16510.5|95
1649901900000|2022-04-14 02:05:00|16520.8|16516.8|16509.8|16505.8|16522.3|16518.3|16506.7|16502.7|28
1649902200000|2022-04-14 02:10:00|16511.4|16507.4|16516.1|16512.1|16520.8|16516.8|16511.4|16507.4|42
1649902500000|2022-04-14 02:15:00|16517.6|16513.6|16528.6|16524.6|16531.7|16527.7|16516.1|16512.1|74
1649902800000|2022-04-14 02:20:00|16534.8|16530.8|16533.3|16529.3|16537.9|16533.9|16527|16523|31
1649903100000|2022-04-14 02:25:00|16531.7|16527.7|16531.7|16527.7|16539.5|16535.5|16531.7|16527.7|57
1649903400000|2022-04-14 02:30:00|16533.3|16529.3|16537.9|16533.9|16541.1|16537.1|16531.7|16527.7|21
1649903700000|2022-04-14 02:35:00|16539.5|16535.5|16547.3|16543.3|16550.4|16546.4|16536.4|16532.4|88
1649904000000|2022-04-14 02:40:00|16545.8|16541.8|16553.6|16549.6|16559.8|16555.8|16544.2|16540.2|88
1649904300000|2022-04-14 02:45:00|16556.7|16552.7|16542.6|16538.6|16556.7|16552.7|16542.6|16538.6|31
1649904600000|2022-04-14 02:50:00|16544.2|16540.2|16536.4|16532.4|16547.3|16543.3|16536.4|16532.4|36
1649904900000|2022-04-14 02:55:00|16537.9|16533.9|16541.1|16537.1|16541.1|16537.1|16534.8|16530.8|8
1649905200000|2022-04-14 03:00:00|16542.6|16538.6|16534.8|16530.8|16542.6|16538.6|16534.8|16530.8|62
1649905500000|2022-04-14 03:05:00|16537.9|16533.9|16541.1|16537.1|16547.3|16543.3|16537.9|16533.9|17
1649905800000|2022-04-14 03:10:00|16539.5|16535.5|16531.7|16527.7|16541.1|16537.1|16531.7|16527.7|36
1649906100000|2022-04-14 03:15:00|16533.3|16529.3|16519.2|16515.2|16533.3|16529.3|16512.9|16508.9|72
1649906400000|2022-04-14 03:20:00|16516.1|16512.1|16519.2|16515.2|16522.3|16518.3|16516.1|16512.1|12
1649906700000|2022-04-14 03:25:00|16520.8|16516.8|16533.3|16529.3|16533.3|16529.3|16519.2|16515.2|37
1649907000000|2022-04-14 03:30:00|16534.8|16530.8|16547.3|16543.3|16550.4|16546.4|16531.7|16527.7|46
1649907300000|2022-04-14 03:35:00|16548.9|16544.9|16547.3|16543.3|16548.9|16544.9|16534.8|16530.8|93
1649907600000|2022-04-14 03:40:00|16548.9|16544.9|16542.6|16538.6|16550.4|16546.4|16534.8|16530.8|20
1649907900000|2022-04-14 03:45:00|16541.1|16537.1|16550.4|16546.4|16556.7|16552.7|16537.9|16533.9|46
1649908200000|2022-04-14 03:50:00|16547.3|16543.3|16548.9|16544.9|16553.6|16549.6|16547.3|16543.3|45
1649908500000|2022-04-14 03:55:00|16547.3|16543.3|16544.2|16540.2|16550.4|16546.4|16541.1|16537.1|34
1649908800000|2022-04-14 04:00:00|16542.6|16538.6|16544.2|16540.2|16545.8|16541.8|16537.9|16533.9|45
1649909100000|2022-04-14 04:05:00|16542.6|16538.6|16550.4|16546.4|16552|16548|16537.9|16533.9|61
1649909400000|2022-04-14 04:10:00|16552|16548|16562.9|16558.9|16562.9|16558.9|16552|16548|105
1649909700000|2022-04-14 04:15:00|16561.4|16557.4|16570.8|16566.8|16572.3|16568.3|16559.8|16555.8|102
1649910000000|2022-04-14 04:20:00|16569.2|16565.2|16569.2|16565.2|16575.4|16571.4|16564.5|16560.5|42
1649910300000|2022-04-14 04:25:00|16570.8|16566.8|16564.5|16560.5|16570.8|16566.8|16562.9|16558.9|33
1649910600000|2022-04-14 04:30:00|16566.1|16562.1|16559.8|16555.8|16566.1|16562.1|16555.1|16551.1|111
1649910900000|2022-04-14 04:35:00|16561.4|16557.4|16570.8|16566.8|16572.3|16568.3|16561.4|16557.4|90
1649911200000|2022-04-14 04:40:00|16572.3|16568.3|16564.5|16560.5|16572.3|16568.3|16564.5|16560.5|19
1649911500000|2022-04-14 04:45:00|16584.8|16580.8|16566.1|16562.1|16586.4|16582.4|16566.1|16562.1|125
1649911800000|2022-04-14 04:50:00|16567.6|16563.6|16561.4|16557.4|16567.6|16563.6|16559.8|16555.8|31
1649912100000|2022-04-14 04:55:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16555.1|16551.1|41
1649912400000|2022-04-14 05:00:00|16558.3|16554.3|16547.3|16543.3|16559.8|16555.8|16547.3|16543.3|46
1649912700000|2022-04-14 05:05:00|16545.8|16541.8|16547.3|16543.3|16553.6|16549.6|16544.2|16540.2|37
1649913000000|2022-04-14 05:10:00|16545.8|16541.8|16550.4|16546.4|16550.4|16546.4|16545.8|16541.8|19
1649913300000|2022-04-14 05:15:00|16547.3|16543.3|16548.9|16544.9|16550.4|16546.4|16545.8|16541.8|21
1649913600000|2022-04-14 05:20:00|16547.3|16543.3|16547.3|16543.3|16550.4|16546.4|16547.3|16543.3|8
1649913900000|2022-04-14 05:25:00|16548.9|16544.9|16550.4|16546.4|16553.6|16549.6|16548.9|16544.9|18
1649914200000|2022-04-14 05:30:00|16547.3|16543.3|16559.8|16555.8|16559.8|16555.8|16547.3|16543.3|47
1649914500000|2022-04-14 05:35:00|16556.7|16552.7|16545.8|16541.8|16558.3|16554.3|16544.2|16540.2|32
1649914800000|2022-04-14 05:40:00|16544.2|16540.2|16533.3|16529.3|16547.3|16543.3|16531.7|16527.7|48
1649915100000|2022-04-14 05:45:00|16531.7|16527.7|16541.1|16537.1|16544.2|16540.2|16531.7|16527.7|52
1649915400000|2022-04-14 05:50:00|16539.5|16535.5|16525.4|16521.4|16539.5|16535.5|16522.3|16518.3|55
1649915700000|2022-04-14 05:55:00|16522.3|16518.3|16523.9|16519.9|16525.4|16521.4|16516.1|16512.1|106
1649916000000|2022-04-14 06:00:00|16522.3|16518.3|16517.6|16513.6|16522.3|16518.3|16509.8|16505.8|71
1649916300000|2022-04-14 06:05:00|16516.1|16512.1|16523.9|16519.9|16533.3|16529.3|16516.1|16512.1|80
1649916600000|2022-04-14 06:10:00|16525.4|16521.4|16516.1|16512.1|16528.6|16524.6|16512.9|16508.9|89
1649916900000|2022-04-14 06:15:00|16519.2|16515.2|16514.5|16510.5|16522.3|16518.3|16512.9|16508.9|140
1649917200000|2022-04-14 06:20:00|16516.1|16512.1|16525.4|16521.4|16525.4|16521.4|16509.8|16505.8|45
1649917500000|2022-04-14 06:25:00|16523.9|16519.9|16506.7|16502.7|16530.1|16526.1|16506.7|16502.7|124
1649917800000|2022-04-14 06:30:00|16509.8|16505.8|16512.9|16508.9|16514.5|16510.5|16500.4|16496.4|60
1649918100000|2022-04-14 06:35:00|16511.4|16507.4|16514.5|16510.5|16514.5|16510.5|16500.4|16496.4|51
1649918400000|2022-04-14 06:40:00|16512.9|16508.9|16523.9|16519.9|16531.7|16527.7|16512.9|16508.9|75
1649918700000|2022-04-14 06:45:00|16525.4|16521.4|16516.1|16512.1|16525.4|16521.4|16512.9|16508.9|17
1649919000000|2022-04-14 06:50:00|16514.5|16510.5|16527|16523|16527|16523|16511.4|16507.4|50
1649919300000|2022-04-14 06:55:00|16525.4|16521.4|16534.8|16530.8|16534.8|16530.8|16525.4|16521.4|114
1649919600000|2022-04-14 07:00:00|16537.9|16533.9|16553.6|16549.6|16553.6|16549.6|16531.7|16527.7|119
1649919900000|2022-04-14 07:05:00|16555.1|16551.1|16550.4|16546.4|16559.8|16555.8|16550.4|16546.4|181
1649920200000|2022-04-14 07:10:00|16553.6|16549.6|16575.4|16571.4|16583.3|16579.3|16550.4|16546.4|231
1649920500000|2022-04-14 07:15:00|16578.6|16574.6|16547.3|16543.3|16581.7|16577.7|16542.6|16538.6|206
1649920800000|2022-04-14 07:20:00|16545.8|16541.8|16556.7|16552.7|16562.9|16558.9|16544.2|16540.2|152
1649921100000|2022-04-14 07:25:00|16559.8|16555.8|16561.4|16557.4|16562.9|16558.9|16547.3|16543.3|137
1649921400000|2022-04-14 07:30:00|16562.9|16558.9|16591.1|16587.1|16594.2|16590.2|16555.1|16551.1|357
1649921700000|2022-04-14 07:35:00|16589.5|16585.5|16581.7|16577.7|16597.3|16593.3|16578.6|16574.6|250
1649922000000|2022-04-14 07:40:00|16578.6|16574.6|16578.6|16574.6|16584.8|16580.8|16572.3|16568.3|68
1649922300000|2022-04-14 07:45:00|16580.1|16576.1|16597.3|16593.3|16600.4|16596.4|16580.1|16576.1|156
1649922600000|2022-04-14 07:50:00|16594.2|16590.2|16609.8|16605.8|16612.9|16608.9|16594.2|16590.2|175
1649922900000|2022-04-14 07:55:00|16611.4|16607.4|16581.7|16577.7|16612.9|16608.9|16578.6|16574.6|212
1649923200000|2022-04-14 08:00:00|16578.6|16574.6|16556.7|16552.7|16581.7|16577.7|16553.6|16549.6|354
1649923500000|2022-04-14 08:05:00|16559.8|16555.8|16562.9|16558.9|16569.2|16565.2|16553.6|16549.6|192
1649923800000|2022-04-14 08:10:00|16559.8|16555.8|16569.2|16565.2|16578.6|16574.6|16559.8|16555.8|154
1649924100000|2022-04-14 08:15:00|16566.1|16562.1|16581.7|16577.7|16581.7|16577.7|16566.1|16562.1|181
1649924400000|2022-04-14 08:20:00|16578.6|16574.6|16572.3|16568.3|16584.8|16580.8|16569.2|16565.2|125
1649924700000|2022-04-14 08:25:00|16570.8|16566.8|16559.8|16555.8|16573.9|16569.9|16559.8|16555.8|100
1649925000000|2022-04-14 08:30:00|16558.3|16554.3|16562.9|16558.9|16566.1|16562.1|16552|16548|166
1649925300000|2022-04-14 08:35:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16562.9|16558.9|243
1649925600000|2022-04-14 08:40:00|16567.6|16563.6|16572.3|16568.3|16578.6|16574.6|16566.1|16562.1|169
1649925900000|2022-04-14 08:45:00|16573.9|16569.9|16566.1|16562.1|16573.9|16569.9|16564.5|16560.5|48
1649926200000|2022-04-14 08:50:00|16567.6|16563.6|16556.7|16552.7|16567.6|16563.6|16550.4|16546.4|155
1649926500000|2022-04-14 08:55:00|16553.6|16549.6|16572.3|16568.3|16572.3|16568.3|16552|16548|194
1649926800000|2022-04-14 09:00:00|16569.2|16565.2|16556.7|16552.7|16572.3|16568.3|16556.7|16552.7|147
1649927100000|2022-04-14 09:05:00|16555.1|16551.1|16556.7|16552.7|16566.1|16562.1|16547.3|16543.3|82
1649927400000|2022-04-14 09:10:00|16555.1|16551.1|16553.6|16549.6|16559.8|16555.8|16553.6|16549.6|54
1649927700000|2022-04-14 09:15:00|16555.1|16551.1|16556.7|16552.7|16556.7|16552.7|16547.3|16543.3|119
1649928000000|2022-04-14 09:20:00|16555.1|16551.1|16562.9|16558.9|16562.9|16558.9|16553.6|16549.6|38
1649928300000|2022-04-14 09:25:00|16561.4|16557.4|16541.1|16537.1|16561.4|16557.4|16541.1|16537.1|102
1649928600000|2022-04-14 09:30:00|16539.5|16535.5|16530.1|16526.1|16541.1|16537.1|16522.3|16518.3|137
1649928900000|2022-04-14 09:35:00|16528.6|16524.6|16509.8|16505.8|16530.1|16526.1|16509.8|16505.8|125
1649929200000|2022-04-14 09:40:00|16512.9|16508.9|16516.1|16512.1|16525.4|16521.4|16506.7|16502.7|143
1649929500000|2022-04-14 09:45:00|16517.6|16513.6|16512.9|16508.9|16519.2|16515.2|16506.7|16502.7|100
1649929800000|2022-04-14 09:50:00|16514.5|16510.5|16500.4|16496.4|16516.1|16512.1|16497.3|16493.3|113
1649930100000|2022-04-14 09:55:00|16502|16498|16503.6|16499.6|16509.8|16505.8|16497.3|16493.3|62
1649930400000|2022-04-14 10:00:00|16505.1|16501.1|16497.3|16493.3|16506.7|16502.7|16497.3|16493.3|47
1649930700000|2022-04-14 10:05:00|16495.8|16491.8|16477|16473|16495.8|16491.8|16472.3|16468.3|140
1649931000000|2022-04-14 10:10:00|16478.6|16474.6|16467.6|16463.6|16484.8|16480.8|16466.1|16462.1|169
1649931300000|2022-04-14 10:15:00|16466.1|16462.1|16472.3|16468.3|16475.4|16471.4|16456.7|16452.7|109
1649931600000|2022-04-14 10:20:00|16470.8|16466.8|16487.9|16483.9|16487.9|16483.9|16466.1|16462.1|44
1649931900000|2022-04-14 10:25:00|16489.5|16485.5|16497.3|16493.3|16497.3|16493.3|16484.8|16480.8|84
1649932200000|2022-04-14 10:30:00|16494.2|16490.2|16487.9|16483.9|16494.2|16490.2|16481.7|16477.7|169
1649932500000|2022-04-14 10:35:00|16489.5|16485.5|16500.4|16496.4|16502|16498|16489.5|16485.5|133
1649932800000|2022-04-14 10:40:00|16498.9|16494.9|16494.2|16490.2|16502|16498|16491.1|16487.1|135
1649933100000|2022-04-14 10:45:00|16492.6|16488.6|16506.7|16502.7|16512.9|16508.9|16487.9|16483.9|174
1649933400000|2022-04-14 10:50:00|16508.3|16504.3|16494.2|16490.2|16512.9|16508.9|16492.6|16488.6|179
1649933700000|2022-04-14 10:55:00|16492.6|16488.6|16500.4|16496.4|16503.6|16499.6|16483.3|16479.3|186
1649934000000|2022-04-14 11:00:00|16498.9|16494.9|16503.6|16499.6|16506.7|16502.7|16497.3|16493.3|136
1649934300000|2022-04-14 11:05:00|16502|16498|16509.8|16505.8|16512.9|16508.9|16495.8|16491.8|106
1649934600000|2022-04-14 11:10:00|16508.3|16504.3|16500.4|16496.4|16511.4|16507.4|16497.3|16493.3|118
1649934900000|2022-04-14 11:15:00|16503.6|16499.6|16509.8|16505.8|16511.4|16507.4|16494.2|16490.2|159
1649935200000|2022-04-14 11:20:00|16512.9|16508.9|16522.3|16518.3|16522.3|16518.3|16509.8|16505.8|180
1649935500000|2022-04-14 11:25:00|16525.4|16521.4|16525.4|16521.4|16530.1|16526.1|16520.8|16516.8|150
1649935800000|2022-04-14 11:30:00|16527|16523|16522.3|16518.3|16528.6|16524.6|16516.1|16512.1|98
1649936100000|2022-04-14 11:35:00|16525.4|16521.4|16541.1|16537.1|16550.4|16546.4|16522.3|16518.3|283
1649936400000|2022-04-14 11:40:00|16539.5|16535.5|16533.3|16529.3|16550.4|16546.4|16533.3|16529.3|316
1649936700000|2022-04-14 11:45:00|16531.7|16527.7|16562.9|16558.9|16595.8|16591.8|16531.7|16527.7|859
1649937000000|2022-04-14 11:50:00|16559.8|16555.8|16562.9|16558.9|16587.9|16583.9|16550.4|16546.4|532
1649937300000|2022-04-14 11:55:00|16566.1|16562.1|16550.4|16546.4|16581.7|16577.7|16541.1|16537.1|485
1649937600000|2022-04-14 12:00:00|16548.9|16544.9|16552|16548|16587.9|16583.9|16541.1|16537.1|543
1649937900000|2022-04-14 12:05:00|16553.6|16549.6|16553.6|16549.6|16562.9|16558.9|16537.9|16533.9|407
1649938200000|2022-04-14 12:10:00|16556.7|16552.7|16550.4|16546.4|16581.7|16577.7|16539.5|16535.5|750
1649938500000|2022-04-14 12:15:00|16552|16548|16553.6|16549.6|16569.2|16565.2|16545.8|16541.8|377
1649938800000|2022-04-14 12:20:00|16552|16548|16500.4|16496.4|16553.6|16549.6|16491.1|16487.1|894
1649939100000|2022-04-14 12:25:00|16502|16498|16523.9|16519.9|16541.1|16537.1|16502|16498|509
1649939400000|2022-04-14 12:30:00|16525.4|16521.4|16516.1|16512.1|16539.5|16535.5|16495.8|16491.8|490
1649939700000|2022-04-14 12:35:00|16511.4|16507.4|16487.9|16483.9|16522.3|16518.3|16483.3|16479.3|898
1649940000000|2022-04-14 12:40:00|16486.4|16482.4|16469.2|16465.2|16497.3|16493.3|16466.1|16462.1|606
1649940300000|2022-04-14 12:45:00|16467.6|16463.6|16464.5|16460.5|16484.8|16480.8|16447.3|16443.3|866
1649940600000|2022-04-14 12:50:00|16462.9|16458.9|16464.5|16460.5|16487.9|16483.9|16456.7|16452.7|500
1649940900000|2022-04-14 12:55:00|16462.9|16458.9|16481.7|16477.7|16497.3|16493.3|16456.7|16452.7|860
1649941200000|2022-04-14 13:00:00|16478.6|16474.6|16484.8|16480.8|16512.9|16508.9|16466.1|16462.1|1075
1649941500000|2022-04-14 13:05:00|16487.9|16483.9|16484.8|16480.8|16497.3|16493.3|16475.4|16471.4|526
1649941800000|2022-04-14 13:10:00|16486.4|16482.4|16494.2|16490.2|16494.2|16490.2|16459.8|16455.8|765
1649942100000|2022-04-14 13:15:00|16492.6|16488.6|16522.3|16518.3|16522.3|16518.3|16478.6|16474.6|932
1649942400000|2022-04-14 13:20:00|16525.4|16521.4|16512.9|16508.9|16544.2|16540.2|16503.6|16499.6|608
1649942700000|2022-04-14 13:25:00|16509.8|16505.8|16456.7|16452.7|16514.5|16510.5|16456.7|16452.7|697
1649943000000|2022-04-14 13:30:00|16459.8|16455.8|16422.3|16418.3|16466.1|16462.1|16397.3|16393.3|1087
1649943300000|2022-04-14 13:35:00|16419.2|16415.2|16356.7|16352.7|16419.2|16415.2|16353.6|16349.6|1143
1649943600000|2022-04-14 13:40:00|16359.8|16355.8|16325.4|16321.4|16387.9|16383.9|16325.4|16321.4|1243
1649943900000|2022-04-14 13:45:00|16322.3|16318.3|16300.4|16296.4|16325.4|16321.4|16280.1|16276.1|1734
1649944200000|2022-04-14 13:50:00|16309.8|16305.8|16294.2|16290.2|16319.2|16315.2|16273.9|16269.9|1017
1649944500000|2022-04-14 13:55:00|16291.1|16287.1|16298.9|16294.9|16309.8|16305.8|16277|16273|767
1649944800000|2022-04-14 14:00:00|16295.8|16291.8|16256.7|16252.7|16297.3|16293.3|16247.3|16243.3|1265
1649945100000|2022-04-14 14:05:00|16253.6|16249.6|16253.6|16249.6|16272.3|16268.3|16244.2|16240.2|1044
1649945400000|2022-04-14 14:10:00|16250.4|16246.4|16253.6|16249.6|16272.3|16268.3|16250.4|16246.4|1200
1649945700000|2022-04-14 14:15:00|16252|16248|16298.9|16294.9|16300.4|16296.4|16248.9|16244.9|994
1649946000000|2022-04-14 14:20:00|16297.3|16293.3|16294.2|16290.2|16328.6|16324.6|16280.1|16276.1|1230
1649946300000|2022-04-14 14:25:00|16295.8|16291.8|16300.4|16296.4|16312.9|16308.9|16275.4|16271.4|794
1649946600000|2022-04-14 14:30:00|16297.3|16293.3|16306.7|16302.7|16312.9|16308.9|16278.6|16274.6|1027
1649946900000|2022-04-14 14:35:00|16308.3|16304.3|16297.3|16293.3|16308.3|16304.3|16278.6|16274.6|880
1649947200000|2022-04-14 14:40:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16287.9|16283.9|691
1649947500000|2022-04-14 14:45:00|16300.4|16296.4|16325.4|16321.4|16328.6|16324.6|16291.1|16287.1|644
1649947800000|2022-04-14 14:50:00|16327|16323|16334.8|16330.8|16344.2|16340.2|16319.2|16315.2|613
1649948100000|2022-04-14 14:55:00|16328.6|16324.6|16322.3|16318.3|16337.9|16333.9|16316.1|16312.1|995
1649948400000|2022-04-14 15:00:00|16319.2|16315.2|16344.2|16340.2|16350.4|16346.4|16294.2|16290.2|861
1649948700000|2022-04-14 15:05:00|16342.6|16338.6|16300.4|16296.4|16350.4|16346.4|16294.2|16290.2|748
1649949000000|2022-04-14 15:10:00|16303.6|16299.6|16306.7|16302.7|16316.1|16312.1|16300.4|16296.4|369
1649949300000|2022-04-14 15:15:00|16309.8|16305.8|16305.1|16301.1|16312.9|16308.9|16287.9|16283.9|432
1649949600000|2022-04-14 15:20:00|16303.6|16299.6|16287.9|16283.9|16306.7|16302.7|16284.8|16280.8|669
1649949900000|2022-04-14 15:25:00|16291.1|16287.1|16309.8|16305.8|16312.9|16308.9|16287.9|16283.9|614
1649950200000|2022-04-14 15:30:00|16311.4|16307.4|16303.6|16299.6|16312.9|16308.9|16294.2|16290.2|488
1649950500000|2022-04-14 15:35:00|16300.4|16296.4|16272.3|16268.3|16303.6|16299.6|16272.3|16268.3|661
1649950800000|2022-04-14 15:40:00|16270.8|16266.8|16283.3|16279.3|16292.6|16288.6|16266.1|16262.1|827
1649951100000|2022-04-14 15:45:00|16284.8|16280.8|16289.5|16285.5|16297.3|16293.3|16278.6|16274.6|381
1649951400000|2022-04-14 15:50:00|16287.9|16283.9|16281.7|16277.7|16291.1|16287.1|16272.3|16268.3|386
1649951700000|2022-04-14 15:55:00|16284.8|16280.8|16259.8|16255.8|16289.5|16285.5|16259.8|16255.8|719
1649952000000|2022-04-14 16:00:00|16266.1|16262.1|16241.1|16237.1|16278.6|16274.6|16241.1|16237.1|747
1649952300000|2022-04-14 16:05:00|16237.9|16233.9|16256.7|16252.7|16259.8|16255.8|16237.9|16233.9|496
1649952600000|2022-04-14 16:10:00|16258.3|16254.3|16244.2|16240.2|16259.8|16255.8|16237.9|16233.9|441
1649952900000|2022-04-14 16:15:00|16247.3|16243.3|16256.7|16252.7|16256.7|16252.7|16241.1|16237.1|203
1649953200000|2022-04-14 16:20:00|16253.6|16249.6|16275.4|16271.4|16278.6|16274.6|16228.6|16224.6|519
1649953500000|2022-04-14 16:25:00|16272.3|16268.3|16250.4|16246.4|16272.3|16268.3|16244.2|16240.2|453
1649953800000|2022-04-14 16:30:00|16244.2|16240.2|16228.6|16224.6|16256.7|16252.7|16228.6|16224.6|503
1649954100000|2022-04-14 16:35:00|16231.7|16227.7|16225.4|16221.4|16231.7|16227.7|16206.7|16202.7|1019
1649954400000|2022-04-14 16:40:00|16222.3|16218.3|16197.3|16193.3|16225.4|16221.4|16187.9|16183.9|718
1649954700000|2022-04-14 16:45:00|16200.4|16196.4|16181.7|16177.7|16205.1|16201.1|16178.6|16174.6|757
1649955000000|2022-04-14 16:50:00|16178.6|16174.6|16184.8|16180.8|16209.8|16205.8|16178.6|16174.6|760
1649955300000|2022-04-14 16:55:00|16186.4|16182.4|16203.6|16199.6|16228.6|16224.6|16169.2|16165.2|1648
1649955600000|2022-04-14 17:00:00|16197.3|16193.3|16216.1|16212.1|16244.2|16240.2|16197.3|16193.3|942
1649955900000|2022-04-14 17:05:00|16217.6|16213.6|16222.3|16218.3|16222.3|16218.3|16206.7|16202.7|468
1649956200000|2022-04-14 17:10:00|16223.9|16219.9|16203.6|16199.6|16223.9|16219.9|16203.6|16199.6|288
1649956500000|2022-04-14 17:15:00|16205.1|16201.1|16178.6|16174.6|16216.1|16212.1|16178.6|16174.6|373
1649956800000|2022-04-14 17:20:00|16181.7|16177.7|16178.6|16174.6|16191.1|16187.1|16175.4|16171.4|430
1649957100000|2022-04-14 17:25:00|16180.1|16176.1|16183.3|16179.3|16191.1|16187.1|16169.2|16165.2|458
1649957400000|2022-04-14 17:30:00|16184.8|16180.8|16187.9|16183.9|16191.1|16187.1|16172.3|16168.3|285
1649957700000|2022-04-14 17:35:00|16191.1|16187.1|16200.4|16196.4|16206.7|16202.7|16178.6|16174.6|560
1649958000000|2022-04-14 17:40:00|16197.3|16193.3|16197.3|16193.3|16200.4|16196.4|16181.7|16177.7|465
1649958300000|2022-04-14 17:45:00|16194.2|16190.2|16197.3|16193.3|16206.7|16202.7|16187.9|16183.9|367
1649958600000|2022-04-14 17:50:00|16195.8|16191.8|16178.6|16174.6|16195.8|16191.8|16178.6|16174.6|378
1649958900000|2022-04-14 17:55:00|16175.4|16171.4|16194.2|16190.2|16216.1|16212.1|16169.2|16165.2|1243
1649959200000|2022-04-14 18:00:00|16197.3|16193.3|16187.9|16183.9|16200.4|16196.4|16187.9|16183.9|305
1649959500000|2022-04-14 18:05:00|16191.1|16187.1|16197.3|16193.3|16203.6|16199.6|16191.1|16187.1|219
1649959800000|2022-04-14 18:10:00|16194.2|16190.2|16195.8|16191.8|16200.4|16196.4|16194.2|16190.2|69
1649960100000|2022-04-14 18:15:00|16194.2|16190.2|16187.9|16183.9|16197.3|16193.3|16187.9|16183.9|102
1649960400000|2022-04-14 18:20:00|16184.8|16180.8|16180.1|16176.1|16184.8|16180.8|16172.3|16168.3|301
1649960700000|2022-04-14 18:25:00|16181.7|16177.7|16178.6|16174.6|16187.9|16183.9|16175.4|16171.4|119
1649961000000|2022-04-14 18:30:00|16180.1|16176.1|16184.8|16180.8|16184.8|16180.8|16180.1|16176.1|93
1649961300000|2022-04-14 18:35:00|16187.9|16183.9|16178.6|16174.6|16191.1|16187.1|16178.6|16174.6|239
1649961600000|2022-04-14 18:40:00|16180.1|16176.1|16187.9|16183.9|16191.1|16187.1|16180.1|16176.1|185
1649961900000|2022-04-14 18:45:00|16184.8|16180.8|16175.4|16171.4|16186.4|16182.4|16172.3|16168.3|211
1649962200000|2022-04-14 18:50:00|16178.6|16174.6|16186.4|16182.4|16191.1|16187.1|16175.4|16171.4|227
1649962500000|2022-04-14 18:55:00|16187.9|16183.9|16181.7|16177.7|16187.9|16183.9|16178.6|16174.6|183
1649962800000|2022-04-14 19:00:00|16186.4|16182.4|16184.8|16180.8|16191.1|16187.1|16184.8|16180.8|95
1649963100000|2022-04-14 19:05:00|16186.4|16182.4|16191.1|16187.1|16194.2|16190.2|16186.4|16182.4|111
1649963400000|2022-04-14 19:10:00|16192.6|16188.6|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|41
1649963700000|2022-04-14 19:15:00|16189.5|16185.5|16194.2|16190.2|16194.2|16190.2|16186.4|16182.4|50
1649964000000|2022-04-14 19:20:00|16192.6|16188.6|16197.3|16193.3|16200.4|16196.4|16187.9|16183.9|78
1649964300000|2022-04-14 19:25:00|16195.8|16191.8|16184.8|16180.8|16195.8|16191.8|16184.8|16180.8|62
1649964600000|2022-04-14 19:30:00|16186.4|16182.4|16194.2|16190.2|16194.2|16190.2|16181.7|16177.7|89
1649964900000|2022-04-14 19:35:00|16192.6|16188.6|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|61
1649965200000|2022-04-14 19:40:00|16189.5|16185.5|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|62
1649965500000|2022-04-14 19:45:00|16191.1|16187.1|16184.8|16180.8|16191.1|16187.1|16181.7|16177.7|75
1649965800000|2022-04-14 19:50:00|16187.9|16183.9|16189.5|16185.5|16197.3|16193.3|16181.7|16177.7|188
1649966100000|2022-04-14 19:55:00|16191.1|16187.1|16198.9|16194.9|16200.4|16196.4|16178.6|16174.6|612
1649966400000|2022-04-14 20:00:00|16197.3|16193.3|16178.6|16174.6|16197.3|16193.3|16178.6|16174.6|213
1649966700000|2022-04-14 20:05:00|16181.7|16177.7|16181.7|16177.7|16187.9|16183.9|16178.6|16174.6|106
1649967000000|2022-04-14 20:10:00|16180.1|16176.1|16180.1|16176.1|16181.7|16177.7|16178.6|16174.6|16
1649967300000|2022-04-14 20:15:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|40
1649967600000|2022-04-14 20:20:00|16183.3|16179.3|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|16
1649967900000|2022-04-14 20:25:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|7
1649968200000|2022-04-14 20:30:00|16181.7|16177.7|16180.1|16176.1|16181.7|16177.7|16178.6|16174.6|16
1649968500000|2022-04-14 20:35:00|16181.7|16177.7|16183.3|16179.3|16184.8|16180.8|16180.1|16176.1|28
1649968800000|2022-04-14 20:40:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16183.3|16179.3|17
1649969100000|2022-04-14 20:45:00|16186.4|16182.4|16180.1|16176.1|16189.5|16185.5|16178.6|16174.6|122
1649969400000|2022-04-14 20:50:00|16178.6|16174.6|16189.5|16185.5|16189.5|16185.5|16178.6|16174.6|37
1649969700000|2022-04-14 20:55:00|16191.1|16187.1|16198.9|16194.9|16200.4|16196.4|16191.1|16187.1|63
1650232800000|2022-04-17 22:00:00|16203.6|16199.6|16170.8|16166.8|16203.6|16199.6|16170.8|16166.8|162
1650233100000|2022-04-17 22:05:00|16169.2|16165.2|16177|16173|16181.7|16177.7|16169.2|16165.2|95
1650233400000|2022-04-17 22:10:00|16175.4|16171.4|16164.5|16160.5|16177|16173|16159.8|16155.8|48
1650233700000|2022-04-17 22:15:00|16162.9|16158.9|16170.8|16166.8|16170.8|16166.8|16159.8|16155.8|26
1650234000000|2022-04-17 22:20:00|16169.2|16165.2|16161.4|16157.4|16172.3|16168.3|16161.4|16157.4|73
1650234300000|2022-04-17 22:25:00|16156.7|16152.7|16161.4|16157.4|16162.9|16158.9|16155.1|16151.1|66
1650234600000|2022-04-17 22:30:00|16162.9|16158.9|16164.5|16160.5|16167.6|16163.6|16158.3|16154.3|122
1650234900000|2022-04-17 22:35:00|16166.1|16162.1|16166.1|16162.1|16170.8|16166.8|16159.8|16155.8|43
1650235200000|2022-04-17 22:40:00|16162.9|16158.9|16159.8|16155.8|16166.1|16162.1|16159.8|16155.8|44
1650235500000|2022-04-17 22:45:00|16158.3|16154.3|16167.6|16163.6|16167.6|16163.6|16155.1|16151.1|38
1650235800000|2022-04-17 22:50:00|16166.1|16162.1|16173.9|16169.9|16178.6|16174.6|16166.1|16162.1|24
1650236100000|2022-04-17 22:55:00|16172.3|16168.3|16170.8|16166.8|16175.4|16171.4|16166.1|16162.1|34
1650236400000|2022-04-17 23:00:00|16172.3|16168.3|16162.9|16158.9|16178.6|16174.6|16162.9|16158.9|33
1650236700000|2022-04-17 23:05:00|16161.4|16157.4|16150.4|16146.4|16162.9|16158.9|16147.3|16143.3|29
1650237000000|2022-04-17 23:10:00|16152|16148|16147.3|16143.3|16153.6|16149.6|16147.3|16143.3|13
1650237300000|2022-04-17 23:15:00|16148.9|16144.9|16152|16148|16152|16148|16144.2|16140.2|40
1650237600000|2022-04-17 23:20:00|16150.4|16146.4|16148.9|16144.9|16152|16148|16147.3|16143.3|22
1650237900000|2022-04-17 23:25:00|16147.3|16143.3|16144.2|16140.2|16147.3|16143.3|16142.6|16138.6|8
1650238200000|2022-04-17 23:30:00|16141.1|16137.1|16139.5|16135.5|16142.6|16138.6|16134.8|16130.8|46
1650238500000|2022-04-17 23:35:00|16137.9|16133.9|16144.2|16140.2|16147.3|16143.3|16137.9|16133.9|29
1650238800000|2022-04-17 23:40:00|16141.1|16137.1|16142.6|16138.6|16147.3|16143.3|16141.1|16137.1|44
1650239100000|2022-04-17 23:45:00|16144.2|16140.2|16142.6|16138.6|16144.2|16140.2|16139.5|16135.5|20
1650239400000|2022-04-17 23:50:00|16141.1|16137.1|16134.8|16130.8|16142.6|16138.6|16131.7|16127.7|21
1650239700000|2022-04-17 23:55:00|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|16133.3|16129.3|48
1650240000000|2022-04-18 00:00:00|16141.1|16137.1|16142.6|16138.6|16144.2|16140.2|16137.9|16133.9|72
1650240300000|2022-04-18 00:05:00|16141.1|16137.1|16137.9|16133.9|16144.2|16140.2|16131.7|16127.7|152
1650240600000|2022-04-18 00:10:00|16134.8|16130.8|16123.9|16119.9|16134.8|16130.8|16122.3|16118.3|87
1650240900000|2022-04-18 00:15:00|16122.3|16118.3|16117.6|16113.6|16125.4|16121.4|16116.1|16112.1|103
1650241200000|2022-04-18 00:20:00|16116.1|16112.1|16100.4|16096.4|16119.2|16115.2|16100.4|16096.4|94
1650241500000|2022-04-18 00:25:00|16102|16098|16105.1|16101.1|16106.7|16102.7|16100.4|16096.4|46
1650241800000|2022-04-18 00:30:00|16106.7|16102.7|16105.1|16101.1|16106.7|16102.7|16100.4|16096.4|38
1650242100000|2022-04-18 00:35:00|16103.6|16099.6|16100.4|16096.4|16105.1|16101.1|16100.4|16096.4|55
1650242400000|2022-04-18 00:40:00|16102|16098|16091.1|16087.1|16103.6|16099.6|16087.9|16083.9|54
1650242700000|2022-04-18 00:45:00|16092.6|16088.6|16094.2|16090.2|16095.8|16091.8|16091.1|16087.1|51
1650243000000|2022-04-18 00:50:00|16095.8|16091.8|16092.6|16088.6|16095.8|16091.8|16087.9|16083.9|39
1650243300000|2022-04-18 00:55:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16081.7|16077.7|93
1650243600000|2022-04-18 01:00:00|16089.5|16085.5|16094.2|16090.2|16097.3|16093.3|16087.9|16083.9|57
1650243900000|2022-04-18 01:05:00|16097.3|16093.3|16100.4|16096.4|16105.1|16101.1|16091.1|16087.1|89
1650244200000|2022-04-18 01:10:00|16106.7|16102.7|16116.1|16112.1|16119.2|16115.2|16103.6|16099.6|102
1650244500000|2022-04-18 01:15:00|16119.2|16115.2|16125.4|16121.4|16130.1|16126.1|16119.2|16115.2|99
1650244800000|2022-04-18 01:20:00|16127|16123|16125.4|16121.4|16127|16123|16119.2|16115.2|21
1650245100000|2022-04-18 01:25:00|16123.9|16119.9|16144.2|16140.2|16147.3|16143.3|16122.3|16118.3|103
1650245400000|2022-04-18 01:30:00|16142.6|16138.6|16137.9|16133.9|16145.8|16141.8|16131.7|16127.7|33
1650245700000|2022-04-18 01:35:00|16136.4|16132.4|16136.4|16132.4|16137.9|16133.9|16130.1|16126.1|9
1650246000000|2022-04-18 01:40:00|16134.8|16130.8|16133.3|16129.3|16134.8|16130.8|16131.7|16127.7|12
1650246300000|2022-04-18 01:45:00|16131.7|16127.7|16123.9|16119.9|16134.8|16130.8|16123.9|16119.9|24
1650246600000|2022-04-18 01:50:00|16122.3|16118.3|16112.9|16108.9|16122.3|16118.3|16112.9|16108.9|59
1650246900000|2022-04-18 01:55:00|16111.4|16107.4|16103.6|16099.6|16111.4|16107.4|16103.6|16099.6|42
1650247200000|2022-04-18 02:00:00|16105.1|16101.1|16098.9|16094.9|16108.3|16104.3|16097.3|16093.3|62
1650247500000|2022-04-18 02:05:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16094.2|16090.2|42
1650247800000|2022-04-18 02:10:00|16102|16098|16103.6|16099.6|16103.6|16099.6|16098.9|16094.9|16
1650248100000|2022-04-18 02:15:00|16105.1|16101.1|16102|16098|16106.7|16102.7|16100.4|16096.4|10
1650248400000|2022-04-18 02:20:00|16100.4|16096.4|16106.7|16102.7|16106.7|16102.7|16091.1|16087.1|112
1650248700000|2022-04-18 02:25:00|16108.3|16104.3|16111.4|16107.4|16112.9|16108.9|16108.3|16104.3|42
1650249000000|2022-04-18 02:30:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|5
1650249300000|2022-04-18 02:35:00|16119.2|16115.2|16125.4|16121.4|16125.4|16121.4|16119.2|16115.2|30
1650249600000|2022-04-18 02:40:00|16122.3|16118.3|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|56
1650249900000|2022-04-18 02:45:00|16127|16123|16128.6|16124.6|16128.6|16124.6|16127|16123|14
1650250200000|2022-04-18 02:50:00|16127|16123|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|70
1650250500000|2022-04-18 02:55:00|16122.3|16118.3|16119.2|16115.2|16123.9|16119.9|16119.2|16115.2|25
1650250800000|2022-04-18 03:00:00|16116.1|16112.1|16120.8|16116.8|16122.3|16118.3|16116.1|16112.1|23
1650251100000|2022-04-18 03:05:00|16119.2|16115.2|16119.2|16115.2|16120.8|16116.8|16119.2|16115.2|7
1650251400000|2022-04-18 03:10:00|16120.8|16116.8|16123.9|16119.9|16123.9|16119.9|16119.2|16115.2|6
1650251700000|2022-04-18 03:15:00|16122.3|16118.3|16125.4|16121.4|16130.1|16126.1|16122.3|16118.3|47
1650252000000|2022-04-18 03:20:00|16128.6|16124.6|16112.9|16108.9|16128.6|16124.6|16112.9|16108.9|37
1650252300000|2022-04-18 03:25:00|16116.1|16112.1|16117.6|16113.6|16122.3|16118.3|16116.1|16112.1|25
1650252600000|2022-04-18 03:30:00|16119.2|16115.2|16111.4|16107.4|16122.3|16118.3|16111.4|16107.4|42
1650252900000|2022-04-18 03:35:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16108.3|16104.3|27
1650253200000|2022-04-18 03:40:00|16112.9|16108.9|16105.1|16101.1|16119.2|16115.2|16103.6|16099.6|51
1650253500000|2022-04-18 03:45:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|15
1650253800000|2022-04-18 03:50:00|16100.4|16096.4|16097.3|16093.3|16103.6|16099.6|16095.8|16091.8|35
1650254100000|2022-04-18 03:55:00|16100.4|16096.4|16095.8|16091.8|16100.4|16096.4|16094.2|16090.2|26
1650254400000|2022-04-18 04:00:00|16097.3|16093.3|16089.5|16085.5|16097.3|16093.3|16087.9|16083.9|37
1650254700000|2022-04-18 04:05:00|16091.1|16087.1|16084.8|16080.8|16091.1|16087.1|16083.3|16079.3|87
1650255000000|2022-04-18 04:10:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16075.4|16071.4|41
1650255300000|2022-04-18 04:15:00|16086.4|16082.4|16091.1|16087.1|16091.1|16087.1|16086.4|16082.4|23
1650255600000|2022-04-18 04:20:00|16089.5|16085.5|16089.5|16085.5|16091.1|16087.1|16087.9|16083.9|22
1650255900000|2022-04-18 04:25:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|10
1650256200000|2022-04-18 04:30:00|16092.6|16088.6|16087.9|16083.9|16097.3|16093.3|16087.9|16083.9|109
1650256500000|2022-04-18 04:35:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16080.1|16076.1|75
1650256800000|2022-04-18 04:40:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|43
1650257100000|2022-04-18 04:45:00|16091.1|16087.1|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|30
1650257400000|2022-04-18 04:50:00|16091.1|16087.1|16092.6|16088.6|16094.2|16090.2|16089.5|16085.5|16
1650257700000|2022-04-18 04:55:00|16094.2|16090.2|16091.1|16087.1|16097.3|16093.3|16091.1|16087.1|67
1650258000000|2022-04-18 05:00:00|16094.2|16090.2|16103.6|16099.6|16106.7|16102.7|16091.1|16087.1|43
1650258300000|2022-04-18 05:05:00|16105.1|16101.1|16120.8|16116.8|16122.3|16118.3|16103.6|16099.6|158
1650258600000|2022-04-18 05:10:00|16119.2|16115.2|16136.4|16132.4|16137.9|16133.9|16119.2|16115.2|169
1650258900000|2022-04-18 05:15:00|16134.8|16130.8|16133.3|16129.3|16137.9|16133.9|16131.7|16127.7|83
1650259200000|2022-04-18 05:20:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16128.6|16124.6|26
1650259500000|2022-04-18 05:25:00|16136.4|16132.4|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|22
1650259800000|2022-04-18 05:30:00|16133.3|16129.3|16133.3|16129.3|16133.3|16129.3|16128.6|16124.6|24
1650260100000|2022-04-18 05:35:00|16134.8|16130.8|16134.8|16130.8|16136.4|16132.4|16131.7|16127.7|20
1650260400000|2022-04-18 05:40:00|16131.7|16127.7|16136.4|16132.4|16137.9|16133.9|16131.7|16127.7|42
1650260700000|2022-04-18 05:45:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16130.1|16126.1|23
1650261000000|2022-04-18 05:50:00|16134.8|16130.8|16144.2|16140.2|16144.2|16140.2|16131.7|16127.7|103
1650261300000|2022-04-18 05:55:00|16141.1|16137.1|16128.6|16124.6|16141.1|16137.1|16128.6|16124.6|34
1650261600000|2022-04-18 06:00:00|16130.1|16126.1|16130.1|16126.1|16131.7|16127.7|16125.4|16121.4|30
1650261900000|2022-04-18 06:05:00|16128.6|16124.6|16122.3|16118.3|16128.6|16124.6|16119.2|16115.2|116
1650262200000|2022-04-18 06:10:00|16123.9|16119.9|16130.1|16126.1|16131.7|16127.7|16123.9|16119.9|27
1650262500000|2022-04-18 06:15:00|16128.6|16124.6|16122.3|16118.3|16130.1|16126.1|16120.8|16116.8|16
1650262800000|2022-04-18 06:20:00|16120.8|16116.8|16123.9|16119.9|16128.6|16124.6|16119.2|16115.2|20
1650263100000|2022-04-18 06:25:00|16125.4|16121.4|16127|16123|16128.6|16124.6|16125.4|16121.4|20
1650263400000|2022-04-18 06:30:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16127|16123|23
1650263700000|2022-04-18 06:35:00|16131.7|16127.7|16130.1|16126.1|16131.7|16127.7|16128.6|16124.6|17
1650264000000|2022-04-18 06:40:00|16131.7|16127.7|16127|16123|16131.7|16127.7|16125.4|16121.4|16
1650264300000|2022-04-18 06:45:00|16128.6|16124.6|16130.1|16126.1|16131.7|16127.7|16128.6|16124.6|6
1650264600000|2022-04-18 06:50:00|16128.6|16124.6|16141.1|16137.1|16141.1|16137.1|16128.6|16124.6|36
1650264900000|2022-04-18 06:55:00|16139.5|16135.5|16136.4|16132.4|16139.5|16135.5|16131.7|16127.7|12
1650265200000|2022-04-18 07:00:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16136.4|16132.4|68
1650265500000|2022-04-18 07:05:00|16142.6|16138.6|16145.8|16141.8|16145.8|16141.8|16141.1|16137.1|44
1650265800000|2022-04-18 07:10:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|3
1650266100000|2022-04-18 07:15:00|16148.9|16144.9|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|19
1650266400000|2022-04-18 07:20:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|29
1650266700000|2022-04-18 07:25:00|16145.8|16141.8|16142.6|16138.6|16145.8|16141.8|16134.8|16130.8|56
1650267000000|2022-04-18 07:30:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|30
1650267300000|2022-04-18 07:35:00|16139.5|16135.5|16139.5|16135.5|16141.1|16137.1|16137.9|16133.9|21
1650267600000|2022-04-18 07:40:00|16141.1|16137.1|16139.5|16135.5|16142.6|16138.6|16137.9|16133.9|59
1650267900000|2022-04-18 07:45:00|16142.6|16138.6|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|13
1650268200000|2022-04-18 07:50:00|16139.5|16135.5|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|31
1650268500000|2022-04-18 07:55:00|16136.4|16132.4|16130.1|16126.1|16136.4|16132.4|16128.6|16124.6|28
1650268800000|2022-04-18 08:00:00|16128.6|16124.6|16133.3|16129.3|16133.3|16129.3|16128.6|16124.6|28
1650269100000|2022-04-18 08:05:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|9
1650269400000|2022-04-18 08:10:00|16127|16123|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|20
1650269700000|2022-04-18 08:15:00|16127|16123|16127|16123|16128.6|16124.6|16120.8|16116.8|52
1650270000000|2022-04-18 08:20:00|16128.6|16124.6|16127|16123|16128.6|16124.6|16127|16123|6
1650270300000|2022-04-18 08:25:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|10
1650270600000|2022-04-18 08:30:00|16131.7|16127.7|16137.9|16133.9|16137.9|16133.9|16131.7|16127.7|68
1650270900000|2022-04-18 08:35:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16128.6|16124.6|105
1650271200000|2022-04-18 08:40:00|16130.1|16126.1|16128.6|16124.6|16130.1|16126.1|16128.6|16124.6|12
1650271500000|2022-04-18 08:45:00|16131.7|16127.7|16119.2|16115.2|16131.7|16127.7|16119.2|16115.2|28
1650271800000|2022-04-18 08:50:00|16116.1|16112.1|16123.9|16119.9|16125.4|16121.4|16116.1|16112.1|44
1650272100000|2022-04-18 08:55:00|16125.4|16121.4|16131.7|16127.7|16133.3|16129.3|16125.4|16121.4|10
1650272400000|2022-04-18 09:00:00|16128.6|16124.6|16147.3|16143.3|16147.3|16143.3|16128.6|16124.6|127
1650272700000|2022-04-18 09:05:00|16144.2|16140.2|16145.8|16141.8|16147.3|16143.3|16142.6|16138.6|39
1650273000000|2022-04-18 09:10:00|16147.3|16143.3|16142.6|16138.6|16147.3|16143.3|16141.1|16137.1|18
1650273300000|2022-04-18 09:15:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16142.6|16138.6|16
1650273600000|2022-04-18 09:20:00|16142.6|16138.6|16147.3|16143.3|16147.3|16143.3|16141.1|16137.1|56
1650273900000|2022-04-18 09:25:00|16145.8|16141.8|16145.8|16141.8|16147.3|16143.3|16144.2|16140.2|17
1650274200000|2022-04-18 09:30:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|10
1650274500000|2022-04-18 09:35:00|16145.8|16141.8|16142.6|16138.6|16145.8|16141.8|16141.1|16137.1|42
1650274800000|2022-04-18 09:40:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|11
1650275100000|2022-04-18 09:45:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|27
1650275400000|2022-04-18 09:50:00|16139.5|16135.5|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|68
1650275700000|2022-04-18 09:55:00|16139.5|16135.5|16137.9|16133.9|16139.5|16135.5|16137.9|16133.9|4
1650276000000|2022-04-18 10:00:00|16139.5|16135.5|16137.9|16133.9|16141.1|16137.1|16131.7|16127.7|75
1650276300000|2022-04-18 10:05:00|16139.5|16135.5|16144.2|16140.2|16144.2|16140.2|16137.9|16133.9|26
1650276600000|2022-04-18 10:10:00|16145.8|16141.8|16145.8|16141.8|16147.3|16143.3|16141.1|16137.1|18
1650276900000|2022-04-18 10:15:00|16144.2|16140.2|16141.1|16137.1|16147.3|16143.3|16134.8|16130.8|53
1650277200000|2022-04-18 10:20:00|16142.6|16138.6|16136.4|16132.4|16144.2|16140.2|16136.4|16132.4|10
1650277500000|2022-04-18 10:25:00|16137.9|16133.9|16128.6|16124.6|16137.9|16133.9|16128.6|16124.6|42
1650277800000|2022-04-18 10:30:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|6
1650278100000|2022-04-18 10:35:00|16133.3|16129.3|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|9
1650278400000|2022-04-18 10:40:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|19
1650278700000|2022-04-18 10:45:00|16136.4|16132.4|16131.7|16127.7|16141.1|16137.1|16131.7|16127.7|69
1650279000000|2022-04-18 10:50:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|101
1650279300000|2022-04-18 10:55:00|16123.9|16119.9|16134.8|16130.8|16141.1|16137.1|16123.9|16119.9|128
1650279600000|2022-04-18 11:00:00|16133.3|16129.3|16145.8|16141.8|16147.3|16143.3|16133.3|16129.3|93
1650279900000|2022-04-18 11:05:00|16144.2|16140.2|16156.7|16152.7|16159.8|16155.8|16144.2|16140.2|106
1650280200000|2022-04-18 11:10:00|16158.3|16154.3|16177|16173|16178.6|16174.6|16153.6|16149.6|246
1650280500000|2022-04-18 11:15:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16166.1|16162.1|274
1650280800000|2022-04-18 11:20:00|16177|16173|16169.2|16165.2|16178.6|16174.6|16169.2|16165.2|124
1650281100000|2022-04-18 11:25:00|16172.3|16168.3|16166.1|16162.1|16178.6|16174.6|16164.5|16160.5|197
1650281400000|2022-04-18 11:30:00|16162.9|16158.9|16159.8|16155.8|16167.6|16163.6|16155.1|16151.1|172
1650281700000|2022-04-18 11:35:00|16161.4|16157.4|16141.1|16137.1|16162.9|16158.9|16137.9|16133.9|66
1650282000000|2022-04-18 11:40:00|16144.2|16140.2|16148.9|16144.9|16150.4|16146.4|16137.9|16133.9|206
1650282300000|2022-04-18 11:45:00|16150.4|16146.4|16156.7|16152.7|16162.9|16158.9|16148.9|16144.9|111
1650282600000|2022-04-18 11:50:00|16158.3|16154.3|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|87
1650282900000|2022-04-18 11:55:00|16156.7|16152.7|16153.6|16149.6|16162.9|16158.9|16145.8|16141.8|143
1650283200000|2022-04-18 12:00:00|16152|16148|16106.7|16102.7|16153.6|16149.6|16106.7|16102.7|357
1650283500000|2022-04-18 12:05:00|16105.1|16101.1|16103.6|16099.6|16105.1|16101.1|16091.1|16087.1|416
1650283800000|2022-04-18 12:10:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|480
1650284100000|2022-04-18 12:15:00|16098.9|16094.9|16091.1|16087.1|16103.6|16099.6|16087.9|16083.9|383
1650284400000|2022-04-18 12:20:00|16094.2|16090.2|16128.6|16124.6|16131.7|16127.7|16094.2|16090.2|661
1650284700000|2022-04-18 12:25:00|16127|16123|16152|16148|16159.8|16155.8|16125.4|16121.4|662
1650285000000|2022-04-18 12:30:00|16153.6|16149.6|16191.1|16187.1|16194.2|16190.2|16150.4|16146.4|655
1650285300000|2022-04-18 12:35:00|16189.5|16185.5|16172.3|16168.3|16194.2|16190.2|16162.9|16158.9|440
1650285600000|2022-04-18 12:40:00|16175.4|16171.4|16187.9|16183.9|16191.1|16187.1|16175.4|16171.4|624
1650285900000|2022-04-18 12:45:00|16191.1|16187.1|16216.1|16212.1|16219.2|16215.2|16178.6|16174.6|895
1650286200000|2022-04-18 12:50:00|16212.9|16208.9|16216.1|16212.1|16219.2|16215.2|16203.6|16199.6|568
1650286500000|2022-04-18 12:55:00|16219.2|16215.2|16212.9|16208.9|16219.2|16215.2|16200.4|16196.4|620
1650286800000|2022-04-18 13:00:00|16216.1|16212.1|16231.7|16227.7|16247.3|16243.3|16205.1|16201.1|583
1650287100000|2022-04-18 13:05:00|16234.8|16230.8|16208.3|16204.3|16234.8|16230.8|16200.4|16196.4|327
1650287400000|2022-04-18 13:10:00|16209.8|16205.8|16203.6|16199.6|16209.8|16205.8|16200.4|16196.4|498
1650287700000|2022-04-18 13:15:00|16202|16198|16191.1|16187.1|16206.7|16202.7|16191.1|16187.1|680
1650288000000|2022-04-18 13:20:00|16187.9|16183.9|16200.4|16196.4|16206.7|16202.7|16184.8|16180.8|462
1650288300000|2022-04-18 13:25:00|16198.9|16194.9|16206.7|16202.7|16225.4|16221.4|16198.9|16194.9|345
1650288600000|2022-04-18 13:30:00|16208.3|16204.3|16212.9|16208.9|16228.6|16224.6|16200.4|16196.4|720
1650288900000|2022-04-18 13:35:00|16209.8|16205.8|16216.1|16212.1|16219.2|16215.2|16200.4|16196.4|434
1650289200000|2022-04-18 13:40:00|16219.2|16215.2|16162.9|16158.9|16222.3|16218.3|16156.7|16152.7|3467
1650289500000|2022-04-18 13:45:00|16159.8|16155.8|16153.6|16149.6|16166.1|16162.1|16147.3|16143.3|757
1650289800000|2022-04-18 13:50:00|16155.1|16151.1|16166.1|16162.1|16200.4|16196.4|16153.6|16149.6|546
1650290100000|2022-04-18 13:55:00|16162.9|16158.9|16166.1|16162.1|16184.8|16180.8|16153.6|16149.6|678
1650290400000|2022-04-18 14:00:00|16162.9|16158.9|16144.2|16140.2|16172.3|16168.3|16144.2|16140.2|745
1650290700000|2022-04-18 14:05:00|16147.3|16143.3|16162.9|16158.9|16178.6|16174.6|16144.2|16140.2|676
1650291000000|2022-04-18 14:10:00|16161.4|16157.4|16178.6|16174.6|16181.7|16177.7|16156.7|16152.7|608
1650291300000|2022-04-18 14:15:00|16177|16173|16159.8|16155.8|16184.8|16180.8|16153.6|16149.6|432
1650291600000|2022-04-18 14:20:00|16156.7|16152.7|16153.6|16149.6|16166.1|16162.1|16150.4|16146.4|478
1650291900000|2022-04-18 14:25:00|16156.7|16152.7|16145.8|16141.8|16159.8|16155.8|16137.9|16133.9|513
1650292200000|2022-04-18 14:30:00|16144.2|16140.2|16137.9|16133.9|16156.7|16152.7|16137.9|16133.9|675
1650292500000|2022-04-18 14:35:00|16144.2|16140.2|16130.1|16126.1|16144.2|16140.2|16128.6|16124.6|357
1650292800000|2022-04-18 14:40:00|16128.6|16124.6|16137.9|16133.9|16147.3|16143.3|16128.6|16124.6|379
1650293100000|2022-04-18 14:45:00|16141.1|16137.1|16141.1|16137.1|16147.3|16143.3|16137.9|16133.9|265
1650293400000|2022-04-18 14:50:00|16144.2|16140.2|16117.6|16113.6|16144.2|16140.2|16117.6|16113.6|249
1650293700000|2022-04-18 14:55:00|16119.2|16115.2|16125.4|16121.4|16134.8|16130.8|16112.9|16108.9|337
1650294000000|2022-04-18 15:00:00|16122.3|16118.3|16112.9|16108.9|16133.3|16129.3|16103.6|16099.6|309
1650294300000|2022-04-18 15:05:00|16116.1|16112.1|16100.4|16096.4|16122.3|16118.3|16097.3|16093.3|405
1650294600000|2022-04-18 15:10:00|16103.6|16099.6|16078.6|16074.6|16106.7|16102.7|16078.6|16074.6|434
1650294900000|2022-04-18 15:15:00|16081.7|16077.7|16100.4|16096.4|16100.4|16096.4|16081.7|16077.7|286
1650295200000|2022-04-18 15:20:00|16102|16098|16112.9|16108.9|16119.2|16115.2|16102|16098|210
1650295500000|2022-04-18 15:25:00|16116.1|16112.1|16119.2|16115.2|16122.3|16118.3|16112.9|16108.9|216
1650295800000|2022-04-18 15:30:00|16122.3|16118.3|16119.2|16115.2|16125.4|16121.4|16112.9|16108.9|125
1650296100000|2022-04-18 15:35:00|16117.6|16113.6|16112.9|16108.9|16122.3|16118.3|16106.7|16102.7|116
1650296400000|2022-04-18 15:40:00|16109.8|16105.8|16103.6|16099.6|16116.1|16112.1|16100.4|16096.4|161
1650296700000|2022-04-18 15:45:00|16102|16098|16095.8|16091.8|16109.8|16105.8|16094.2|16090.2|192
1650297000000|2022-04-18 15:50:00|16094.2|16090.2|16097.3|16093.3|16102|16098|16094.2|16090.2|162
1650297300000|2022-04-18 15:55:00|16094.2|16090.2|16103.6|16099.6|16109.8|16105.8|16092.6|16088.6|249
1650297600000|2022-04-18 16:00:00|16106.7|16102.7|16087.9|16083.9|16109.8|16105.8|16084.8|16080.8|500
1650297900000|2022-04-18 16:05:00|16091.1|16087.1|16084.8|16080.8|16094.2|16090.2|16081.7|16077.7|543
1650298200000|2022-04-18 16:10:00|16081.7|16077.7|16094.2|16090.2|16094.2|16090.2|16081.7|16077.7|452
1650298500000|2022-04-18 16:15:00|16091.1|16087.1|16100.4|16096.4|16103.6|16099.6|16089.5|16085.5|266
1650298800000|2022-04-18 16:20:00|16097.3|16093.3|16081.7|16077.7|16097.3|16093.3|16078.6|16074.6|346
1650299100000|2022-04-18 16:25:00|16083.3|16079.3|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|496
1650299400000|2022-04-18 16:30:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|442
1650299700000|2022-04-18 16:35:00|16081.7|16077.7|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|415
1650300000000|2022-04-18 16:40:00|16075.4|16071.4|16081.7|16077.7|16087.9|16083.9|16072.3|16068.3|700
1650300300000|2022-04-18 16:45:00|16083.3|16079.3|16084.8|16080.8|16091.1|16087.1|16081.7|16077.7|289
1650300600000|2022-04-18 16:50:00|16081.7|16077.7|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|309
1650300900000|2022-04-18 16:55:00|16080.1|16076.1|16084.8|16080.8|16087.9|16083.9|16072.3|16068.3|253
1650301200000|2022-04-18 17:00:00|16087.9|16083.9|16116.1|16112.1|16119.2|16115.2|16087.9|16083.9|539
1650301500000|2022-04-18 17:05:00|16112.9|16108.9|16106.7|16102.7|16116.1|16112.1|16105.1|16101.1|233
1650301800000|2022-04-18 17:10:00|16109.8|16105.8|16116.1|16112.1|16122.3|16118.3|16103.6|16099.6|313
1650302100000|2022-04-18 17:15:00|16114.5|16110.5|16105.1|16101.1|16122.3|16118.3|16097.3|16093.3|310
1650302400000|2022-04-18 17:20:00|16106.7|16102.7|16105.1|16101.1|16109.8|16105.8|16094.2|16090.2|152
1650302700000|2022-04-18 17:25:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16095.8|16091.8|256
1650303000000|2022-04-18 17:30:00|16105.1|16101.1|16109.8|16105.8|16112.9|16108.9|16097.3|16093.3|155
1650303300000|2022-04-18 17:35:00|16112.9|16108.9|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|41
1650303600000|2022-04-18 17:40:00|16103.6|16099.6|16097.3|16093.3|16103.6|16099.6|16097.3|16093.3|87
1650303900000|2022-04-18 17:45:00|16094.2|16090.2|16075.4|16071.4|16094.2|16090.2|16072.3|16068.3|266
1650304200000|2022-04-18 17:50:00|16072.3|16068.3|16080.1|16076.1|16081.7|16077.7|16070.8|16066.8|201
1650304500000|2022-04-18 17:55:00|16081.7|16077.7|16069.2|16065.2|16084.8|16080.8|16059.8|16055.8|516
1650304800000|2022-04-18 18:00:00|16067.6|16063.6|16072.3|16068.3|16075.4|16071.4|16062.9|16058.9|212
1650305100000|2022-04-18 18:05:00|16075.4|16071.4|16091.1|16087.1|16091.1|16087.1|16072.3|16068.3|349
1650305400000|2022-04-18 18:10:00|16092.6|16088.6|16097.3|16093.3|16100.4|16096.4|16091.1|16087.1|363
1650305700000|2022-04-18 18:15:00|16100.4|16096.4|16116.1|16112.1|16116.1|16112.1|16097.3|16093.3|467
1650306000000|2022-04-18 18:20:00|16112.9|16108.9|16103.6|16099.6|16116.1|16112.1|16100.4|16096.4|353
1650306300000|2022-04-18 18:25:00|16100.4|16096.4|16103.6|16099.6|16112.9|16108.9|16100.4|16096.4|308
1650306600000|2022-04-18 18:30:00|16106.7|16102.7|16106.7|16102.7|16122.3|16118.3|16103.6|16099.6|491
1650306900000|2022-04-18 18:35:00|16103.6|16099.6|16114.5|16110.5|16119.2|16115.2|16094.2|16090.2|312
1650307200000|2022-04-18 18:40:00|16116.1|16112.1|16103.6|16099.6|16116.1|16112.1|16100.4|16096.4|184
1650307500000|2022-04-18 18:45:00|16105.1|16101.1|16109.8|16105.8|16116.1|16112.1|16105.1|16101.1|335
1650307800000|2022-04-18 18:50:00|16106.7|16102.7|16103.6|16099.6|16112.9|16108.9|16098.9|16094.9|288
1650308100000|2022-04-18 18:55:00|16102|16098|16094.2|16090.2|16109.8|16105.8|16092.6|16088.6|674
1650308400000|2022-04-18 19:00:00|16097.3|16093.3|16109.8|16105.8|16119.2|16115.2|16097.3|16093.3|670
1650308700000|2022-04-18 19:05:00|16106.7|16102.7|16119.2|16115.2|16125.4|16121.4|16106.7|16102.7|288
1650309000000|2022-04-18 19:10:00|16117.6|16113.6|16122.3|16118.3|16122.3|16118.3|16114.5|16110.5|343
1650309300000|2022-04-18 19:15:00|16119.2|16115.2|16125.4|16121.4|16134.8|16130.8|16119.2|16115.2|257
1650309600000|2022-04-18 19:20:00|16122.3|16118.3|16131.7|16127.7|16131.7|16127.7|16122.3|16118.3|358
1650309900000|2022-04-18 19:25:00|16128.6|16124.6|16112.9|16108.9|16128.6|16124.6|16109.8|16105.8|542
1650310200000|2022-04-18 19:30:00|16114.5|16110.5|16112.9|16108.9|16119.2|16115.2|16100.4|16096.4|884
1650310500000|2022-04-18 19:35:00|16109.8|16105.8|16106.7|16102.7|16125.4|16121.4|16100.4|16096.4|673
1650310800000|2022-04-18 19:40:00|16103.6|16099.6|16094.2|16090.2|16108.3|16104.3|16091.1|16087.1|520
1650311100000|2022-04-18 19:45:00|16095.8|16091.8|16097.3|16093.3|16106.7|16102.7|16089.5|16085.5|357
1650311400000|2022-04-18 19:50:00|16098.9|16094.9|16095.8|16091.8|16103.6|16099.6|16094.2|16090.2|595
1650311700000|2022-04-18 19:55:00|16094.2|16090.2|16112.9|16108.9|16122.3|16118.3|16091.1|16087.1|2044
1650312000000|2022-04-18 20:00:00|16116.1|16112.1|16109.8|16105.8|16119.2|16115.2|16091.1|16087.1|1093
1650312300000|2022-04-18 20:05:00|16106.7|16102.7|16125.4|16121.4|16125.4|16121.4|16106.7|16102.7|253
1650312600000|2022-04-18 20:10:00|16123.9|16119.9|16134.8|16130.8|16137.9|16133.9|16109.8|16105.8|470
1650312900000|2022-04-18 20:15:00|16136.4|16132.4|16159.8|16155.8|16162.9|16158.9|16134.8|16130.8|802
1650313200000|2022-04-18 20:20:00|16156.7|16152.7|16175.4|16171.4|16175.4|16171.4|16156.7|16152.7|634
1650313500000|2022-04-18 20:25:00|16173.9|16169.9|16175.4|16171.4|16194.2|16190.2|16156.7|16152.7|662
1650313800000|2022-04-18 20:30:00|16181.7|16177.7|16137.9|16133.9|16184.8|16180.8|16137.9|16133.9|1264
1650314100000|2022-04-18 20:35:00|16139.5|16135.5|16127|16123|16144.2|16140.2|16116.1|16112.1|489
1650314400000|2022-04-18 20:40:00|16125.4|16121.4|16111.4|16107.4|16131.7|16127.7|16109.8|16105.8|304
1650314700000|2022-04-18 20:45:00|16109.8|16105.8|16112.9|16108.9|16122.3|16118.3|16109.8|16105.8|293
1650315000000|2022-04-18 20:50:00|16109.8|16105.8|16116.1|16112.1|16120.8|16116.8|16103.6|16099.6|291
1650315300000|2022-04-18 20:55:00|16114.5|16110.5|16116.1|16112.1|16116.1|16112.1|16106.7|16102.7|339
1650319200000|2022-04-18 22:00:00|16123.9|16119.9|16127|16123|16134.8|16130.8|16114.5|16110.5|106
1650319500000|2022-04-18 22:05:00|16128.6|16124.6|16131.7|16127.7|16134.8|16130.8|16125.4|16121.4|55
1650319800000|2022-04-18 22:10:00|16136.4|16132.4|16133.3|16129.3|16137.9|16133.9|16133.3|16129.3|4
1650320100000|2022-04-18 22:15:00|16131.7|16127.7|16123.9|16119.9|16131.7|16127.7|16123.9|16119.9|25
1650320400000|2022-04-18 22:20:00|16125.4|16121.4|16136.4|16132.4|16141.1|16137.1|16123.9|16119.9|51
1650320700000|2022-04-18 22:25:00|16134.8|16130.8|16125.4|16121.4|16136.4|16132.4|16123.9|16119.9|29
1650321000000|2022-04-18 22:30:00|16127|16123|16141.1|16137.1|16142.6|16138.6|16127|16123|43
1650321300000|2022-04-18 22:35:00|16142.6|16138.6|16141.1|16137.1|16144.2|16140.2|16139.5|16135.5|13
1650321600000|2022-04-18 22:40:00|16137.9|16133.9|16147.3|16143.3|16147.3|16143.3|16137.9|16133.9|7
1650321900000|2022-04-18 22:45:00|16148.9|16144.9|16144.2|16140.2|16148.9|16144.9|16141.1|16137.1|31
1650322200000|2022-04-18 22:50:00|16142.6|16138.6|16131.7|16127.7|16144.2|16140.2|16131.7|16127.7|24
1650322500000|2022-04-18 22:55:00|16134.8|16130.8|16133.3|16129.3|16134.8|16130.8|16131.7|16127.7|6
1650322800000|2022-04-18 23:00:00|16131.7|16127.7|16131.7|16127.7|16139.5|16135.5|16131.7|16127.7|4
1650323100000|2022-04-18 23:05:00|16133.3|16129.3|16120.8|16116.8|16134.8|16130.8|16119.2|16115.2|58
1650323400000|2022-04-18 23:10:00|16119.2|16115.2|16120.8|16116.8|16125.4|16121.4|16119.2|16115.2|11
1650323700000|2022-04-18 23:15:00|16119.2|16115.2|16116.1|16112.1|16122.3|16118.3|16114.5|16110.5|24
1650324000000|2022-04-18 23:20:00|16117.6|16113.6|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|12
1650324300000|2022-04-18 23:25:00|16114.5|16110.5|16114.5|16110.5|16116.1|16112.1|16112.9|16108.9|12
1650324600000|2022-04-18 23:30:00|16112.9|16108.9|16127|16123|16127|16123|16111.4|16107.4|37
1650324900000|2022-04-18 23:35:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|33
1650325200000|2022-04-18 23:40:00|16127|16123|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|32
1650325500000|2022-04-18 23:45:00|16130.1|16126.1|16128.6|16124.6|16134.8|16130.8|16125.4|16121.4|26
1650325800000|2022-04-18 23:50:00|16130.1|16126.1|16125.4|16121.4|16130.1|16126.1|16125.4|16121.4|18
1650326100000|2022-04-18 23:55:00|16127|16123|16130.1|16126.1|16139.5|16135.5|16127|16123|66
1650326400000|2022-04-19 00:00:00|16131.7|16127.7|16116.1|16112.1|16134.8|16130.8|16112.9|16108.9|88
1650326700000|2022-04-19 00:05:00|16122.3|16118.3|16134.8|16130.8|16147.3|16143.3|16122.3|16118.3|92
1650327000000|2022-04-19 00:10:00|16133.3|16129.3|16122.3|16118.3|16134.8|16130.8|16122.3|16118.3|53
1650327300000|2022-04-19 00:15:00|16119.2|16115.2|16116.1|16112.1|16122.3|16118.3|16112.9|16108.9|95
1650327600000|2022-04-19 00:20:00|16114.5|16110.5|16122.3|16118.3|16122.3|16118.3|16106.7|16102.7|96
1650327900000|2022-04-19 00:25:00|16120.8|16116.8|16125.4|16121.4|16125.4|16121.4|16116.1|16112.1|45
1650328200000|2022-04-19 00:30:00|16122.3|16118.3|16125.4|16121.4|16128.6|16124.6|16119.2|16115.2|35
1650328500000|2022-04-19 00:35:00|16123.9|16119.9|16120.8|16116.8|16128.6|16124.6|16120.8|16116.8|33
1650328800000|2022-04-19 00:40:00|16122.3|16118.3|16106.7|16102.7|16122.3|16118.3|16100.4|16096.4|59
1650329100000|2022-04-19 00:45:00|16109.8|16105.8|16111.4|16107.4|16114.5|16110.5|16106.7|16102.7|31
1650329400000|2022-04-19 00:50:00|16109.8|16105.8|16122.3|16118.3|16122.3|16118.3|16106.7|16102.7|47
1650329700000|2022-04-19 00:55:00|16123.9|16119.9|16125.4|16121.4|16131.7|16127.7|16122.3|16118.3|52
1650330000000|2022-04-19 01:00:00|16123.9|16119.9|16141.1|16137.1|16141.1|16137.1|16122.3|16118.3|51
1650330300000|2022-04-19 01:05:00|16139.5|16135.5|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|7
1650330600000|2022-04-19 01:10:00|16136.4|16132.4|16133.3|16129.3|16141.1|16137.1|16130.1|16126.1|10
1650330900000|2022-04-19 01:15:00|16134.8|16130.8|16131.7|16127.7|16136.4|16132.4|16125.4|16121.4|37
1650331200000|2022-04-19 01:20:00|16134.8|16130.8|16133.3|16129.3|16134.8|16130.8|16128.6|16124.6|31
1650331500000|2022-04-19 01:25:00|16134.8|16130.8|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|72
1650331800000|2022-04-19 01:30:00|16139.5|16135.5|16142.6|16138.6|16144.2|16140.2|16136.4|16132.4|104
1650332100000|2022-04-19 01:35:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16137.9|16133.9|17
1650332400000|2022-04-19 01:40:00|16150.4|16146.4|16150.4|16146.4|16156.7|16152.7|16147.3|16143.3|53
1650332700000|2022-04-19 01:45:00|16153.6|16149.6|16144.2|16140.2|16153.6|16149.6|16141.1|16137.1|54
1650333000000|2022-04-19 01:50:00|16145.8|16141.8|16141.1|16137.1|16153.6|16149.6|16141.1|16137.1|58
1650333300000|2022-04-19 01:55:00|16139.5|16135.5|16141.1|16137.1|16147.3|16143.3|16139.5|16135.5|43
1650333600000|2022-04-19 02:00:00|16144.2|16140.2|16147.3|16143.3|16150.4|16146.4|16142.6|16138.6|37
1650333900000|2022-04-19 02:05:00|16150.4|16146.4|16142.6|16138.6|16150.4|16146.4|16137.9|16133.9|39
1650334200000|2022-04-19 02:10:00|16144.2|16140.2|16145.8|16141.8|16150.4|16146.4|16137.9|16133.9|42
1650334500000|2022-04-19 02:15:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16142.6|16138.6|21
1650334800000|2022-04-19 02:20:00|16150.4|16146.4|16144.2|16140.2|16150.4|16146.4|16141.1|16137.1|43
1650335100000|2022-04-19 02:25:00|16147.3|16143.3|16144.2|16140.2|16150.4|16146.4|16144.2|16140.2|38
1650335400000|2022-04-19 02:30:00|16142.6|16138.6|16133.3|16129.3|16142.6|16138.6|16131.7|16127.7|45
1650335700000|2022-04-19 02:35:00|16131.7|16127.7|16131.7|16127.7|16133.3|16129.3|16128.6|16124.6|17
1650336000000|2022-04-19 02:40:00|16130.1|16126.1|16134.8|16130.8|16134.8|16130.8|16128.6|16124.6|24
1650336300000|2022-04-19 02:45:00|16133.3|16129.3|16130.1|16126.1|16133.3|16129.3|16128.6|16124.6|8
1650336600000|2022-04-19 02:50:00|16131.7|16127.7|16134.8|16130.8|16134.8|16130.8|16128.6|16124.6|8
1650336900000|2022-04-19 02:55:00|16133.3|16129.3|16139.5|16135.5|16139.5|16135.5|16133.3|16129.3|20
1650337200000|2022-04-19 03:00:00|16137.9|16133.9|16136.4|16132.4|16137.9|16133.9|16134.8|16130.8|20
1650337500000|2022-04-19 03:05:00|16134.8|16130.8|16144.2|16140.2|16147.3|16143.3|16134.8|16130.8|12
1650337800000|2022-04-19 03:10:00|16145.8|16141.8|16144.2|16140.2|16147.3|16143.3|16141.1|16137.1|33
1650338100000|2022-04-19 03:15:00|16141.1|16137.1|16134.8|16130.8|16141.1|16137.1|16134.8|16130.8|50
1650338400000|2022-04-19 03:20:00|16133.3|16129.3|16137.9|16133.9|16141.1|16137.1|16133.3|16129.3|77
1650338700000|2022-04-19 03:25:00|16139.5|16135.5|16142.6|16138.6|16144.2|16140.2|16137.9|16133.9|101
1650339000000|2022-04-19 03:30:00|16141.1|16137.1|16134.8|16130.8|16142.6|16138.6|16134.8|16130.8|54
1650339300000|2022-04-19 03:35:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16134.8|16130.8|22
1650339600000|2022-04-19 03:40:00|16139.5|16135.5|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|24
1650339900000|2022-04-19 03:45:00|16141.1|16137.1|16144.2|16140.2|16147.3|16143.3|16137.9|16133.9|29
1650340200000|2022-04-19 03:50:00|16142.6|16138.6|16144.2|16140.2|16147.3|16143.3|16141.1|16137.1|25
1650340500000|2022-04-19 03:55:00|16145.8|16141.8|16145.8|16141.8|16145.8|16141.8|16141.1|16137.1|28
1650340800000|2022-04-19 04:00:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16141.1|16137.1|25
1650341100000|2022-04-19 04:05:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16147.3|16143.3|41
1650341400000|2022-04-19 04:10:00|16152|16148|16147.3|16143.3|16152|16148|16147.3|16143.3|8
1650341700000|2022-04-19 04:15:00|||||||||4
1650342000000|2022-04-19 04:20:00|16145.8|16141.8|16141.1|16137.1|16147.3|16143.3|16141.1|16137.1|18
1650342300000|2022-04-19 04:25:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16141.1|16137.1|32
1650342600000|2022-04-19 04:30:00|16142.6|16138.6|16147.3|16143.3|16147.3|16143.3|16142.6|16138.6|11
1650342900000|2022-04-19 04:35:00|16145.8|16141.8|16141.1|16137.1|16147.3|16143.3|16141.1|16137.1|33
1650343200000|2022-04-19 04:40:00|16139.5|16135.5|16141.1|16137.1|16142.6|16138.6|16137.9|16133.9|22
1650343500000|2022-04-19 04:45:00|16144.2|16140.2|16141.1|16137.1|16145.8|16141.8|16141.1|16137.1|38
1650343800000|2022-04-19 04:50:00|16137.9|16133.9|16131.7|16127.7|16137.9|16133.9|16130.1|16126.1|29
1650344100000|2022-04-19 04:55:00|16130.1|16126.1|16130.1|16126.1|16131.7|16127.7|16122.3|16118.3|91
1650344400000|2022-04-19 05:00:00|16131.7|16127.7|16123.9|16119.9|16136.4|16132.4|16122.3|16118.3|43
1650344700000|2022-04-19 05:05:00|16122.3|16118.3|16122.3|16118.3|16127|16123|16112.9|16108.9|50
1650345000000|2022-04-19 05:10:00|16123.9|16119.9|16119.2|16115.2|16123.9|16119.9|16114.5|16110.5|25
1650345300000|2022-04-19 05:15:00|16117.6|16113.6|16122.3|16118.3|16125.4|16121.4|16112.9|16108.9|51
1650345600000|2022-04-19 05:20:00|16123.9|16119.9|16119.2|16115.2|16128.6|16124.6|16119.2|16115.2|31
1650345900000|2022-04-19 05:25:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16114.5|16110.5|19
1650346200000|2022-04-19 05:30:00|16122.3|16118.3|16112.9|16108.9|16123.9|16119.9|16112.9|16108.9|40
1650346500000|2022-04-19 05:35:00|16111.4|16107.4|16103.6|16099.6|16112.9|16108.9|16103.6|16099.6|37
1650346800000|2022-04-19 05:40:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16097.3|16093.3|110
1650347100000|2022-04-19 05:45:00|16108.3|16104.3|16108.3|16104.3|16112.9|16108.9|16106.7|16102.7|29
1650347400000|2022-04-19 05:50:00|16109.8|16105.8|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|36
1650347700000|2022-04-19 05:55:00|16105.1|16101.1|16111.4|16107.4|16112.9|16108.9|16100.4|16096.4|110
1650348000000|2022-04-19 06:00:00|16109.8|16105.8|16131.7|16127.7|16141.1|16137.1|16108.3|16104.3|253
1650348300000|2022-04-19 06:05:00|16130.1|16126.1|16128.6|16124.6|16141.1|16137.1|16125.4|16121.4|128
1650348600000|2022-04-19 06:10:00|16125.4|16121.4|16116.1|16112.1|16131.7|16127.7|16112.9|16108.9|86
1650348900000|2022-04-19 06:15:00|16112.9|16108.9|16103.6|16099.6|16116.1|16112.1|16100.4|16096.4|143
1650349200000|2022-04-19 06:20:00|16102|16098|16106.7|16102.7|16106.7|16102.7|16097.3|16093.3|99
1650349500000|2022-04-19 06:25:00|16108.3|16104.3|16128.6|16124.6|16128.6|16124.6|16106.7|16102.7|179
1650349800000|2022-04-19 06:30:00|16127|16123|16130.1|16126.1|16131.7|16127.7|16122.3|16118.3|121
1650350100000|2022-04-19 06:35:00|16128.6|16124.6|16128.6|16124.6|16136.4|16132.4|16120.8|16116.8|47
1650350400000|2022-04-19 06:40:00|16127|16123|16125.4|16121.4|16131.7|16127.7|16119.2|16115.2|84
1650350700000|2022-04-19 06:45:00|16122.3|16118.3|16127|16123|16131.7|16127.7|16122.3|16118.3|73
1650351000000|2022-04-19 06:50:00|16125.4|16121.4|16133.3|16129.3|16134.8|16130.8|16122.3|16118.3|84
1650351300000|2022-04-19 06:55:00|16134.8|16130.8|16125.4|16121.4|16139.5|16135.5|16125.4|16121.4|197
1650351600000|2022-04-19 07:00:00|16128.6|16124.6|16116.1|16112.1|16134.8|16130.8|16108.3|16104.3|296
1650351900000|2022-04-19 07:05:00|16114.5|16110.5|16112.9|16108.9|16128.6|16124.6|16109.8|16105.8|156
1650352200000|2022-04-19 07:10:00|16116.1|16112.1|16122.3|16118.3|16136.4|16132.4|16111.4|16107.4|139
1650352500000|2022-04-19 07:15:00|16123.9|16119.9|16116.1|16112.1|16123.9|16119.9|16112.9|16108.9|89
1650352800000|2022-04-19 07:20:00|16114.5|16110.5|16112.9|16108.9|16119.2|16115.2|16103.6|16099.6|81
1650353100000|2022-04-19 07:25:00|16112.9|16108.9|16089.5|16085.5|16112.9|16108.9|16087.9|16083.9|191
1650353400000|2022-04-19 07:30:00|16087.9|16083.9|16081.7|16077.7|16091.1|16087.1|16075.4|16071.4|275
1650353700000|2022-04-19 07:35:00|16083.3|16079.3|16080.1|16076.1|16087.9|16083.9|16075.4|16071.4|185
1650354000000|2022-04-19 07:40:00|16081.7|16077.7|16102|16098|16112.9|16108.9|16078.6|16074.6|273
1650354300000|2022-04-19 07:45:00|16100.4|16096.4|16097.3|16093.3|16119.2|16115.2|16087.9|16083.9|309
1650354600000|2022-04-19 07:50:00|16094.2|16090.2|16084.8|16080.8|16094.2|16090.2|16080.1|16076.1|272
1650354900000|2022-04-19 07:55:00|16086.4|16082.4|16089.5|16085.5|16097.3|16093.3|16081.7|16077.7|231
1650355200000|2022-04-19 08:00:00|16087.9|16083.9|16069.2|16065.2|16091.1|16087.1|16067.6|16063.6|316
1650355500000|2022-04-19 08:05:00|16067.6|16063.6|16059.8|16055.8|16078.6|16074.6|16059.8|16055.8|232
1650355800000|2022-04-19 08:10:00|16062.9|16058.9|16050.4|16046.4|16062.9|16058.9|16045.8|16041.8|286
1650356100000|2022-04-19 08:15:00|16048.9|16044.9|16044.2|16040.2|16056.7|16052.7|16034.8|16030.8|251
1650356400000|2022-04-19 08:20:00|16041.1|16037.1|16050.4|16046.4|16050.4|16046.4|16041.1|16037.1|129
1650356700000|2022-04-19 08:25:00|16048.9|16044.9|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|54
1650357000000|2022-04-19 08:30:00|16050.4|16046.4|16012.9|16008.9|16050.4|16046.4|16009.8|16005.8|285
1650357300000|2022-04-19 08:35:00|16014.5|16010.5|15994.2|15990.2|16019.2|16015.2|15987.9|15983.9|334
1650357600000|2022-04-19 08:40:00|15997.3|15993.3|15994.2|15990.2|16000.4|15996.4|15983.3|15979.3|160
1650357900000|2022-04-19 08:45:00|15997.3|15993.3|15962.9|15958.9|15997.3|15993.3|15956.7|15952.7|343
1650358200000|2022-04-19 08:50:00|15959.8|15955.8|15997.3|15993.3|16006.7|16002.7|15959.8|15955.8|292
1650358500000|2022-04-19 08:55:00|15998.9|15994.9|15987.9|15983.9|16005.1|16001.1|15986.4|15982.4|107
1650358800000|2022-04-19 09:00:00|15986.4|15982.4|15994.2|15990.2|16006.7|16002.7|15984.8|15980.8|154
1650359100000|2022-04-19 09:05:00|15992.6|15988.6|16003.6|15999.6|16003.6|15999.6|15991.1|15987.1|135
1650359400000|2022-04-19 09:10:00|16002|15998|16012.9|16008.9|16016.1|16012.1|15991.1|15987.1|173
1650359700000|2022-04-19 09:15:00|16014.5|16010.5|16005.1|16001.1|16019.2|16015.2|15994.2|15990.2|167
1650360000000|2022-04-19 09:20:00|16003.6|15999.6|16000.4|15996.4|16009.8|16005.8|15994.2|15990.2|102
1650360300000|2022-04-19 09:25:00|15998.9|15994.9|15978.6|15974.6|16000.4|15996.4|15978.6|15974.6|154
1650360600000|2022-04-19 09:30:00|15980.1|15976.1|16003.6|15999.6|16006.7|16002.7|15978.6|15974.6|193
1650360900000|2022-04-19 09:35:00|16002|15998|15991.1|15987.1|16006.7|16002.7|15987.9|15983.9|142
1650361200000|2022-04-19 09:40:00|15992.6|15988.6|15994.2|15990.2|15995.8|15991.8|15983.3|15979.3|62
1650361500000|2022-04-19 09:45:00|16000.4|15996.4|15991.1|15987.1|16009.8|16005.8|15991.1|15987.1|185
1650361800000|2022-04-19 09:50:00|15992.6|15988.6|16003.6|15999.6|16003.6|15999.6|15991.1|15987.1|90
1650362100000|2022-04-19 09:55:00|16002|15998|16025.4|16021.4|16028.6|16024.6|16002|15998|187
1650362400000|2022-04-19 10:00:00|16022.3|16018.3|16016.1|16012.1|16028.6|16024.6|16016.1|16012.1|241
1650362700000|2022-04-19 10:05:00|16012.9|16008.9|16003.6|15999.6|16012.9|16008.9|16000.4|15996.4|190
1650363000000|2022-04-19 10:10:00|16000.4|15996.4|16006.7|16002.7|16006.7|16002.7|15997.3|15993.3|160
1650363300000|2022-04-19 10:15:00|16008.3|16004.3|16023.9|16019.9|16025.4|16021.4|16005.1|16001.1|81
1650363600000|2022-04-19 10:20:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16017.6|16013.6|93
1650363900000|2022-04-19 10:25:00|16025.4|16021.4|16028.6|16024.6|16031.7|16027.7|16025.4|16021.4|136
1650364200000|2022-04-19 10:30:00|16030.1|16026.1|16019.2|16015.2|16030.1|16026.1|16016.1|16012.1|237
1650364500000|2022-04-19 10:35:00|16020.8|16016.8|16016.1|16012.1|16022.3|16018.3|16012.9|16008.9|63
1650364800000|2022-04-19 10:40:00|16019.2|16015.2|16027|16023|16028.6|16024.6|16012.9|16008.9|113
1650365100000|2022-04-19 10:45:00|16025.4|16021.4|16012.9|16008.9|16028.6|16024.6|16009.8|16005.8|98
1650365400000|2022-04-19 10:50:00|16011.4|16007.4|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|109
1650365700000|2022-04-19 10:55:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16000.4|15996.4|133
1650366000000|2022-04-19 11:00:00|16011.4|16007.4|16019.2|16015.2|16022.3|16018.3|16000.4|15996.4|397
1650366300000|2022-04-19 11:05:00|16020.8|16016.8|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|341
1650366600000|2022-04-19 11:10:00|16014.5|16010.5|16019.2|16015.2|16022.3|16018.3|16006.7|16002.7|118
1650366900000|2022-04-19 11:15:00|16022.3|16018.3|16006.7|16002.7|16022.3|16018.3|16003.6|15999.6|273
1650367200000|2022-04-19 11:20:00|16008.3|16004.3|16000.4|15996.4|16009.8|16005.8|15992.6|15988.6|191
1650367500000|2022-04-19 11:25:00|15998.9|15994.9|16006.7|16002.7|16008.3|16004.3|15997.3|15993.3|126
1650367800000|2022-04-19 11:30:00|16005.1|16001.1|16014.5|16010.5|16022.3|16018.3|16003.6|15999.6|167
1650368100000|2022-04-19 11:35:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16009.8|16005.8|209
1650368400000|2022-04-19 11:40:00|16016.1|16012.1|16020.8|16016.8|16022.3|16018.3|16009.8|16005.8|306
1650368700000|2022-04-19 11:45:00|16022.3|16018.3|16031.7|16027.7|16036.4|16032.4|16016.1|16012.1|331
1650369000000|2022-04-19 11:50:00|16033.3|16029.3|16041.1|16037.1|16048.9|16044.9|16033.3|16029.3|458
1650369300000|2022-04-19 11:55:00|16039.5|16035.5|16050.4|16046.4|16050.4|16046.4|16039.5|16035.5|360
1650369600000|2022-04-19 12:00:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16025.4|16021.4|2145
1650369900000|2022-04-19 12:05:00|16044.2|16040.2|16050.4|16046.4|16059.8|16055.8|16044.2|16040.2|447
1650370200000|2022-04-19 12:10:00|16047.3|16043.3|16044.2|16040.2|16053.6|16049.6|16031.7|16027.7|759
1650370500000|2022-04-19 12:15:00|16042.6|16038.6|16050.4|16046.4|16050.4|16046.4|16034.8|16030.8|427
1650370800000|2022-04-19 12:20:00|16056.7|16052.7|16000.4|15996.4|16056.7|16052.7|15987.9|15983.9|1132
1650371100000|2022-04-19 12:25:00|16003.6|15999.6|16031.7|16027.7|16034.8|16030.8|16003.6|15999.6|706
1650371400000|2022-04-19 12:30:00|16033.3|16029.3|16036.4|16032.4|16045.8|16041.8|16019.2|16015.2|3336
1650371700000|2022-04-19 12:35:00|16034.8|16030.8|16000.4|15996.4|16034.8|16030.8|15994.2|15990.2|749
1650372000000|2022-04-19 12:40:00|15997.3|15993.3|15987.9|15983.9|16009.8|16005.8|15981.7|15977.7|936
1650372300000|2022-04-19 12:45:00|15984.8|15980.8|16002|15998|16006.7|16002.7|15984.8|15980.8|755
1650372600000|2022-04-19 12:50:00|16003.6|15999.6|16009.8|16005.8|16011.4|16007.4|16000.4|15996.4|718
1650372900000|2022-04-19 12:55:00|16012.9|16008.9|16003.6|15999.6|16012.9|16008.9|15994.2|15990.2|565
1650373200000|2022-04-19 13:00:00|16006.7|16002.7|15981.7|15977.7|16009.8|16005.8|15978.6|15974.6|1112
1650373500000|2022-04-19 13:05:00|15978.6|15974.6|16000.4|15996.4|16003.6|15999.6|15966.1|15962.1|1112
1650373800000|2022-04-19 13:10:00|16002|15998|16014.5|16010.5|16022.3|16018.3|15997.3|15993.3|637
1650374100000|2022-04-19 13:15:00|16016.1|16012.1|15978.6|15974.6|16016.1|16012.1|15978.6|15974.6|757
1650374400000|2022-04-19 13:20:00|15980.1|15976.1|15998.9|15994.9|16000.4|15996.4|15975.4|15971.4|673
1650374700000|2022-04-19 13:25:00|16000.4|15996.4|15984.8|15980.8|16006.7|16002.7|15981.7|15977.7|920
1650375000000|2022-04-19 13:30:00|15987.9|15983.9|15994.2|15990.2|16003.6|15999.6|15984.8|15980.8|831
1650375300000|2022-04-19 13:35:00|15997.3|15993.3|15987.9|15983.9|15997.3|15993.3|15981.7|15977.7|1051
1650375600000|2022-04-19 13:40:00|15984.8|15980.8|16016.1|16012.1|16020.8|16016.8|15978.6|15974.6|758
1650375900000|2022-04-19 13:45:00|16012.9|16008.9|16003.6|15999.6|16019.2|16015.2|16003.6|15999.6|439
1650376200000|2022-04-19 13:50:00|16005.1|16001.1|15987.9|15983.9|16009.8|16005.8|15984.8|15980.8|924
1650376500000|2022-04-19 13:55:00|15984.8|15980.8|15953.6|15949.6|15987.9|15983.9|15950.4|15946.4|1084
1650376800000|2022-04-19 14:00:00|15950.4|15946.4|15944.2|15940.2|15956.7|15952.7|15934.8|15930.8|1216
1650377100000|2022-04-19 14:05:00|15941.1|15937.1|15953.6|15949.6|15953.6|15949.6|15937.9|15933.9|873
1650377400000|2022-04-19 14:10:00|15956.7|15952.7|15941.1|15937.1|15959.8|15955.8|15934.8|15930.8|1022
1650377700000|2022-04-19 14:15:00|15937.9|15933.9|15962.9|15958.9|15969.2|15965.2|15931.7|15927.7|888
1650378000000|2022-04-19 14:20:00|15959.8|15955.8|15966.1|15962.1|15969.2|15965.2|15953.6|15949.6|569
1650378300000|2022-04-19 14:25:00|15962.9|15958.9|15934.8|15930.8|15962.9|15958.9|15931.7|15927.7|774
1650378600000|2022-04-19 14:30:00|15937.9|15933.9|15947.3|15943.3|15950.4|15946.4|15925.4|15921.4|744
1650378900000|2022-04-19 14:35:00|15950.4|15946.4|15975.4|15971.4|15975.4|15971.4|15947.3|15943.3|774
1650379200000|2022-04-19 14:40:00|15972.3|15968.3|15972.3|15968.3|15978.6|15974.6|15962.9|15958.9|664
1650379500000|2022-04-19 14:45:00|15970.8|15966.8|15978.6|15974.6|15987.9|15983.9|15969.2|15965.2|490
1650379800000|2022-04-19 14:50:00|15975.4|15971.4|15975.4|15971.4|15981.7|15977.7|15969.2|15965.2|782
1650380100000|2022-04-19 14:55:00|15972.3|15968.3|15975.4|15971.4|15981.7|15977.7|15962.9|15958.9|830
1650380400000|2022-04-19 15:00:00|15978.6|15974.6|15991.1|15987.1|16000.4|15996.4|15969.2|15965.2|962
1650380700000|2022-04-19 15:05:00|15994.2|15990.2|16000.4|15996.4|16003.6|15999.6|15987.9|15983.9|994
1650381000000|2022-04-19 15:10:00|16002|15998|16009.8|16005.8|16009.8|16005.8|15994.2|15990.2|1489
1650381300000|2022-04-19 15:15:00|16011.4|16007.4|16016.1|16012.1|16028.6|16024.6|16011.4|16007.4|851
1650381600000|2022-04-19 15:20:00|16019.2|16015.2|16022.3|16018.3|16025.4|16021.4|16016.1|16012.1|563
1650381900000|2022-04-19 15:25:00|16025.4|16021.4|16025.4|16021.4|16034.8|16030.8|16019.2|16015.2|714
1650382200000|2022-04-19 15:30:00|16028.6|16024.6|16031.7|16027.7|16031.7|16027.7|16019.2|16015.2|491
1650382500000|2022-04-19 15:35:00|16028.6|16024.6|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|493
1650382800000|2022-04-19 15:40:00|16028.6|16024.6|16025.4|16021.4|16034.8|16030.8|16022.3|16018.3|832
1650383100000|2022-04-19 15:45:00|16028.6|16024.6|16031.7|16027.7|16031.7|16027.7|16022.3|16018.3|562
1650383400000|2022-04-19 15:50:00|16034.8|16030.8|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|632
1650383700000|2022-04-19 15:55:00|16028.6|16024.6|16044.2|16040.2|16047.3|16043.3|16028.6|16024.6|531
1650384000000|2022-04-19 16:00:00|16047.3|16043.3|16047.3|16043.3|16059.8|16055.8|16047.3|16043.3|379
1650384300000|2022-04-19 16:05:00|16050.4|16046.4|16034.8|16030.8|16050.4|16046.4|16031.7|16027.7|390
1650384600000|2022-04-19 16:10:00|16037.9|16033.9|16037.9|16033.9|16047.3|16043.3|16034.8|16030.8|290
1650384900000|2022-04-19 16:15:00|16039.5|16035.5|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|176
1650385200000|2022-04-19 16:20:00|16037.9|16033.9|16028.6|16024.6|16041.1|16037.1|16028.6|16024.6|814
1650385500000|2022-04-19 16:25:00|16025.4|16021.4|16006.7|16002.7|16031.7|16027.7|16006.7|16002.7|694
1650385800000|2022-04-19 16:30:00|16008.3|16004.3|16006.7|16002.7|16020.8|16016.8|16005.1|16001.1|347
1650386100000|2022-04-19 16:35:00|16008.3|16004.3|16009.8|16005.8|16016.1|16012.1|15997.3|15993.3|455
1650386400000|2022-04-19 16:40:00|16008.3|16004.3|16020.8|16016.8|16022.3|16018.3|15998.9|15994.9|538
1650386700000|2022-04-19 16:45:00|16019.2|16015.2|16031.7|16027.7|16034.8|16030.8|16019.2|16015.2|216
1650387000000|2022-04-19 16:50:00|16030.1|16026.1|16031.7|16027.7|16034.8|16030.8|16025.4|16021.4|155
1650387300000|2022-04-19 16:55:00|16028.6|16024.6|16025.4|16021.4|16031.7|16027.7|16012.9|16008.9|341
1650387600000|2022-04-19 17:00:00|16022.3|16018.3|16022.3|16018.3|16027|16023|16012.9|16008.9|435
1650387900000|2022-04-19 17:05:00|16025.4|16021.4|16009.8|16005.8|16025.4|16021.4|16009.8|16005.8|543
1650388200000|2022-04-19 17:10:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|15994.2|15990.2|555
1650388500000|2022-04-19 17:15:00|16002|15998|15997.3|15993.3|16002|15998|15991.1|15987.1|272
1650388800000|2022-04-19 17:20:00|16000.4|15996.4|16003.6|15999.6|16006.7|16002.7|15995.8|15991.8|245
1650389100000|2022-04-19 17:25:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|15994.2|15990.2|325
1650389400000|2022-04-19 17:30:00|16000.4|15996.4|15987.9|15983.9|16003.6|15999.6|15984.8|15980.8|300
1650389700000|2022-04-19 17:35:00|15991.1|15987.1|15981.7|15977.7|15991.1|15987.1|15978.6|15974.6|363
1650390000000|2022-04-19 17:40:00|15980.1|15976.1|15975.4|15971.4|15984.8|15980.8|15972.3|15968.3|584
1650390300000|2022-04-19 17:45:00|15972.3|15968.3|15975.4|15971.4|15978.6|15974.6|15966.1|15962.1|454
1650390600000|2022-04-19 17:50:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15972.3|15968.3|226
1650390900000|2022-04-19 17:55:00|15975.4|15971.4|15984.8|15980.8|15986.4|15982.4|15972.3|15968.3|184
1650391200000|2022-04-19 18:00:00|15981.7|15977.7|15994.2|15990.2|16000.4|15996.4|15980.1|15976.1|366
1650391500000|2022-04-19 18:05:00|15997.3|15993.3|15991.1|15987.1|16000.4|15996.4|15987.9|15983.9|307
1650391800000|2022-04-19 18:10:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15975.4|15971.4|194
1650392100000|2022-04-19 18:15:00|15987.9|15983.9|15997.3|15993.3|16003.6|15999.6|15987.9|15983.9|422
1650392400000|2022-04-19 18:20:00|15998.9|15994.9|15984.8|15980.8|15998.9|15994.9|15978.6|15974.6|315
1650392700000|2022-04-19 18:25:00|15983.3|15979.3|15983.3|15979.3|15984.8|15980.8|15972.3|15968.3|381
1650393000000|2022-04-19 18:30:00|15984.8|15980.8|15981.7|15977.7|15987.9|15983.9|15972.3|15968.3|374
1650393300000|2022-04-19 18:35:00|15983.3|15979.3|15991.1|15987.1|15997.3|15993.3|15981.7|15977.7|228
1650393600000|2022-04-19 18:40:00|15987.9|15983.9|16000.4|15996.4|16000.4|15996.4|15987.9|15983.9|393
1650393900000|2022-04-19 18:45:00|15997.3|15993.3|15991.1|15987.1|16003.6|15999.6|15984.8|15980.8|526
1650394200000|2022-04-19 18:50:00|15987.9|15983.9|15978.6|15974.6|15991.1|15987.1|15969.2|15965.2|468
1650394500000|2022-04-19 18:55:00|15975.4|15971.4|15997.3|15993.3|16003.6|15999.6|15975.4|15971.4|1607
1650394800000|2022-04-19 19:00:00|16000.4|15996.4|15991.1|15987.1|16003.6|15999.6|15975.4|15971.4|928
1650395100000|2022-04-19 19:05:00|15994.2|15990.2|15987.9|15983.9|16012.9|16008.9|15987.9|15983.9|837
1650395400000|2022-04-19 19:10:00|15989.5|15985.5|15994.2|15990.2|15997.3|15993.3|15987.9|15983.9|274
1650395700000|2022-04-19 19:15:00|15995.8|15991.8|15972.3|15968.3|15997.3|15993.3|15972.3|15968.3|474
1650396000000|2022-04-19 19:20:00|15975.4|15971.4|15984.8|15980.8|15995.8|15991.8|15972.3|15968.3|573
1650396300000|2022-04-19 19:25:00|15981.7|15977.7|15950.4|15946.4|15984.8|15980.8|15947.3|15943.3|727
1650396600000|2022-04-19 19:30:00|15948.9|15944.9|15941.1|15937.1|15962.9|15958.9|15937.9|15933.9|1040
1650396900000|2022-04-19 19:35:00|15937.9|15933.9|15950.4|15946.4|15953.6|15949.6|15937.9|15933.9|1325
1650397200000|2022-04-19 19:40:00|15952|15948|15942.6|15938.6|15956.7|15952.7|15934.8|15930.8|1150
1650397500000|2022-04-19 19:45:00|15941.1|15937.1|15953.6|15949.6|15959.8|15955.8|15937.9|15933.9|523
1650397800000|2022-04-19 19:50:00|15950.4|15946.4|15953.6|15949.6|15956.7|15952.7|15937.9|15933.9|779
1650398100000|2022-04-19 19:55:00|15956.7|15952.7|16019.2|16015.2|16022.3|16018.3|15950.4|15946.4|2879
1650398400000|2022-04-19 20:00:00|16016.1|16012.1|15989.5|15985.5|16016.1|16012.1|15975.4|15971.4|1664
1650398700000|2022-04-19 20:05:00|15987.9|15983.9|15969.2|15965.2|15997.3|15993.3|15969.2|15965.2|755
1650399000000|2022-04-19 20:10:00|15962.9|15958.9|15978.6|15974.6|15980.1|15976.1|15962.9|15958.9|857
1650399300000|2022-04-19 20:15:00|15975.4|15971.4|15987.9|15983.9|15987.9|15983.9|15975.4|15971.4|531
1650399600000|2022-04-19 20:20:00|15991.1|15987.1|15987.9|15983.9|15997.3|15993.3|15984.8|15980.8|466
1650399900000|2022-04-19 20:25:00|15986.4|15982.4|15981.7|15977.7|15991.1|15987.1|15977|15973|406
1650400200000|2022-04-19 20:30:00|15983.3|15979.3|15978.6|15974.6|15987.9|15983.9|15972.3|15968.3|338
1650400500000|2022-04-19 20:35:00|15980.1|15976.1|15983.3|15979.3|15983.3|15979.3|15975.4|15971.4|256
1650400800000|2022-04-19 20:40:00|15981.7|15977.7|15987.9|15983.9|15991.1|15987.1|15981.7|15977.7|372
1650401100000|2022-04-19 20:45:00|15983.3|15979.3|15983.3|15979.3|15994.2|15990.2|15972.3|15968.3|643
1650401400000|2022-04-19 20:50:00|15981.7|15977.7|15972.3|15968.3|15984.8|15980.8|15972.3|15968.3|336
1650401700000|2022-04-19 20:55:00|15975.4|15971.4|15973.9|15969.9|15978.6|15974.6|15972.3|15968.3|367
1650405600000|2022-04-19 22:00:00|15981.7|15977.7|15978.6|15974.6|15984.8|15980.8|15969.2|15965.2|129
1650405900000|2022-04-19 22:05:00|15977|15973|15978.6|15974.6|15980.1|15976.1|15969.2|15965.2|85
1650406200000|2022-04-19 22:10:00|15977|15973|15983.3|15979.3|15986.4|15982.4|15975.4|15971.4|88
1650406500000|2022-04-19 22:15:00|15984.8|15980.8|15977|15973|15984.8|15980.8|15977|15973|7
1650406800000|2022-04-19 22:20:00|15975.4|15971.4|15973.9|15969.9|15978.6|15974.6|15970.8|15966.8|13
1650407100000|2022-04-19 22:25:00|15972.3|15968.3|15970.8|15966.8|15973.9|15969.9|15970.8|15966.8|19
1650407400000|2022-04-19 22:30:00|15969.2|15965.2|15969.2|15965.2|15970.8|15966.8|15961.4|15957.4|29
1650407700000|2022-04-19 22:35:00|15967.6|15963.6|15962.9|15958.9|15967.6|15963.6|15959.8|15955.8|11
1650408000000|2022-04-19 22:40:00|15964.5|15960.5|15980.1|15976.1|15981.7|15977.7|15964.5|15960.5|38
1650408300000|2022-04-19 22:45:00|15977|15973|15972.3|15968.3|15980.1|15976.1|15972.3|15968.3|45
1650408600000|2022-04-19 22:50:00|15973.9|15969.9|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|6
1650408900000|2022-04-19 22:55:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|24
1650409200000|2022-04-19 23:00:00|15966.1|15962.1|15964.5|15960.5|15970.8|15966.8|15962.9|15958.9|33
1650409500000|2022-04-19 23:05:00|15962.9|15958.9|15953.6|15949.6|15962.9|15958.9|15953.6|15949.6|43
1650409800000|2022-04-19 23:10:00|15955.1|15951.1|15955.1|15951.1|15955.1|15951.1|15937.9|15933.9|62
1650410100000|2022-04-19 23:15:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15952|15948|11
1650410400000|2022-04-19 23:20:00|15952|15948|15945.8|15941.8|15953.6|15949.6|15945.8|15941.8|16
1650410700000|2022-04-19 23:25:00|15944.2|15940.2|15939.5|15935.5|15947.3|15943.3|15934.8|15930.8|89
1650411000000|2022-04-19 23:30:00|15937.9|15933.9|15944.2|15940.2|15947.3|15943.3|15933.3|15929.3|48
1650411300000|2022-04-19 23:35:00|15942.6|15938.6|15933.3|15929.3|15945.8|15941.8|15928.6|15924.6|26
1650411600000|2022-04-19 23:40:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15927|15923|30
1650411900000|2022-04-19 23:45:00|15936.4|15932.4|15933.3|15929.3|15939.5|15935.5|15933.3|15929.3|15
1650412200000|2022-04-19 23:50:00|15931.7|15927.7|15931.7|15927.7|15933.3|15929.3|15930.1|15926.1|17
1650412500000|2022-04-19 23:55:00|15933.3|15929.3|15933.3|15929.3|15934.8|15930.8|15925.4|15921.4|40
1650412800000|2022-04-20 00:00:00|15934.8|15930.8|15925.4|15921.4|15937.9|15933.9|15919.2|15915.2|77
1650413100000|2022-04-20 00:05:00|15923.9|15919.9|15928.6|15924.6|15930.1|15926.1|15922.3|15918.3|88
1650413400000|2022-04-20 00:10:00|15925.4|15921.4|15919.2|15915.2|15928.6|15924.6|15916.1|15912.1|74
1650413700000|2022-04-20 00:15:00|15917.6|15913.6|15936.4|15932.4|15937.9|15933.9|15916.1|15912.1|70
1650414000000|2022-04-20 00:20:00|15937.9|15933.9|15927|15923|15939.5|15935.5|15925.4|15921.4|73
1650414300000|2022-04-20 00:25:00|15928.6|15924.6|15919.2|15915.2|15928.6|15924.6|15912.9|15908.9|41
1650414600000|2022-04-20 00:30:00|15917.6|15913.6|15920.8|15916.8|15922.3|15918.3|15916.1|15912.1|69
1650414900000|2022-04-20 00:35:00|15919.2|15915.2|15909.8|15905.8|15923.9|15919.9|15908.3|15904.3|25
1650415200000|2022-04-20 00:40:00|15906.7|15902.7|15900.4|15896.4|15912.9|15908.9|15900.4|15896.4|141
1650415500000|2022-04-20 00:45:00|15903.6|15899.6|15906.7|15902.7|15909.8|15905.8|15900.4|15896.4|108
1650415800000|2022-04-20 00:50:00|15905.1|15901.1|15914.5|15910.5|15916.1|15912.1|15903.6|15899.6|86
1650416100000|2022-04-20 00:55:00|15912.9|15908.9|15900.4|15896.4|15919.2|15915.2|15900.4|15896.4|113
1650416400000|2022-04-20 01:00:00|15897.3|15893.3|15891.1|15887.1|15897.3|15893.3|15878.6|15874.6|156
1650416700000|2022-04-20 01:05:00|15894.2|15890.2|15909.8|15905.8|15916.1|15912.1|15891.1|15887.1|123
1650417000000|2022-04-20 01:10:00|15906.7|15902.7|15908.3|15904.3|15917.6|15913.6|15894.2|15890.2|141
1650417300000|2022-04-20 01:15:00|15909.8|15905.8|15936.4|15932.4|15941.1|15937.1|15908.3|15904.3|153
1650417600000|2022-04-20 01:20:00|15937.9|15933.9|15939.5|15935.5|15944.2|15940.2|15934.8|15930.8|60
1650417900000|2022-04-20 01:25:00|15941.1|15937.1|15923.9|15919.9|15941.1|15937.1|15922.3|15918.3|56
1650418200000|2022-04-20 01:30:00|15925.4|15921.4|15925.4|15921.4|15931.7|15927.7|15922.3|15918.3|81
1650418500000|2022-04-20 01:35:00|15922.3|15918.3|15906.7|15902.7|15923.9|15919.9|15906.7|15902.7|42
1650418800000|2022-04-20 01:40:00|15905.1|15901.1|15897.3|15893.3|15908.3|15904.3|15897.3|15893.3|121
1650419100000|2022-04-20 01:45:00|15898.9|15894.9|15905.1|15901.1|15906.7|15902.7|15897.3|15893.3|89
1650419400000|2022-04-20 01:50:00|15903.6|15899.6|15919.2|15915.2|15923.9|15919.9|15903.6|15899.6|128
1650419700000|2022-04-20 01:55:00|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15905.1|15901.1|57
1650420000000|2022-04-20 02:00:00|15920.8|15916.8|15914.5|15910.5|15927|15923|15914.5|15910.5|81
1650420300000|2022-04-20 02:05:00|15912.9|15908.9|15903.6|15899.6|15919.2|15915.2|15900.4|15896.4|70
1650420600000|2022-04-20 02:10:00|15905.1|15901.1|15920.8|15916.8|15920.8|15916.8|15900.4|15896.4|81
1650420900000|2022-04-20 02:15:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|30
1650421200000|2022-04-20 02:20:00|15920.8|15916.8|15928.6|15924.6|15928.6|15924.6|15919.2|15915.2|24
1650421500000|2022-04-20 02:25:00|15931.7|15927.7|15937.9|15933.9|15942.6|15938.6|15931.7|15927.7|68
1650421800000|2022-04-20 02:30:00|15939.5|15935.5|15937.9|15933.9|15944.2|15940.2|15934.8|15930.8|56
1650422100000|2022-04-20 02:35:00|15939.5|15935.5|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|17
1650422400000|2022-04-20 02:40:00|15937.9|15933.9|15942.6|15938.6|15944.2|15940.2|15937.9|15933.9|50
1650422700000|2022-04-20 02:45:00|15941.1|15937.1|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|64
1650423000000|2022-04-20 02:50:00|15945.8|15941.8|15936.4|15932.4|15947.3|15943.3|15931.7|15927.7|38
1650423300000|2022-04-20 02:55:00|15934.8|15930.8|15944.2|15940.2|15950.4|15946.4|15934.8|15930.8|40
1650423600000|2022-04-20 03:00:00|15947.3|15943.3|15953.6|15949.6|15966.1|15962.1|15947.3|15943.3|141
1650423900000|2022-04-20 03:05:00|15956.7|15952.7|15962.9|15958.9|15966.1|15962.1|15955.1|15951.1|57
1650424200000|2022-04-20 03:10:00|15961.4|15957.4|15978.6|15974.6|15978.6|15974.6|15961.4|15957.4|67
1650424500000|2022-04-20 03:15:00|15980.1|15976.1|15987.9|15983.9|15987.9|15983.9|15973.9|15969.9|190
1650424800000|2022-04-20 03:20:00|15986.4|15982.4|15987.9|15983.9|15989.5|15985.5|15984.8|15980.8|119
1650425100000|2022-04-20 03:25:00|15991.1|15987.1|16008.3|16004.3|16008.3|16004.3|15984.8|15980.8|167
1650425400000|2022-04-20 03:30:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|15994.2|15990.2|183
1650425700000|2022-04-20 03:35:00|16005.1|16001.1|16005.1|16001.1|16006.7|16002.7|16003.6|15999.6|44
1650426000000|2022-04-20 03:40:00|16003.6|15999.6|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|19
1650426300000|2022-04-20 03:45:00|16003.6|15999.6|15994.2|15990.2|16016.1|16012.1|15994.2|15990.2|121
1650426600000|2022-04-20 03:50:00|15992.6|15988.6|15995.8|15991.8|15997.3|15993.3|15991.1|15987.1|18
1650426900000|2022-04-20 03:55:00|15994.2|15990.2|15997.3|15993.3|15998.9|15994.9|15991.1|15987.1|37
1650427200000|2022-04-20 04:00:00|15995.8|15991.8|15977|15973|15995.8|15991.8|15975.4|15971.4|76
1650427500000|2022-04-20 04:05:00|15978.6|15974.6|15983.3|15979.3|15986.4|15982.4|15978.6|15974.6|4
1650427800000|2022-04-20 04:10:00|15984.8|15980.8|15980.1|15976.1|15984.8|15980.8|15975.4|15971.4|18
1650428100000|2022-04-20 04:15:00|15978.6|15974.6|15969.2|15965.2|15981.7|15977.7|15969.2|15965.2|19
1650428400000|2022-04-20 04:20:00|15970.8|15966.8|15969.2|15965.2|15970.8|15966.8|15961.4|15957.4|32
1650428700000|2022-04-20 04:25:00|15966.1|15962.1|15966.1|15962.1|15975.4|15971.4|15962.9|15958.9|45
1650429000000|2022-04-20 04:30:00|15964.5|15960.5|15964.5|15960.5|15967.6|15963.6|15961.4|15957.4|24
1650429300000|2022-04-20 04:35:00|15962.9|15958.9|15952|15948|15962.9|15958.9|15950.4|15946.4|53
1650429600000|2022-04-20 04:40:00|15953.6|15949.6|15966.1|15962.1|15967.6|15963.6|15953.6|15949.6|33
1650429900000|2022-04-20 04:45:00|15964.5|15960.5|15967.6|15963.6|15967.6|15963.6|15959.8|15955.8|18
1650430200000|2022-04-20 04:50:00|15966.1|15962.1|15967.6|15963.6|15969.2|15965.2|15962.9|15958.9|28
1650430500000|2022-04-20 04:55:00|15969.2|15965.2|15970.8|15966.8|15972.3|15968.3|15962.9|15958.9|24
1650430800000|2022-04-20 05:00:00|15972.3|15968.3|15973.9|15969.9|15980.1|15976.1|15970.8|15966.8|23
1650431100000|2022-04-20 05:05:00|15975.4|15971.4|15970.8|15966.8|15978.6|15974.6|15966.1|15962.1|49
1650431400000|2022-04-20 05:10:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|17
1650431700000|2022-04-20 05:15:00|15970.8|15966.8|15975.4|15971.4|15975.4|15971.4|15966.1|15962.1|33
1650432000000|2022-04-20 05:20:00|15977|15973|15964.5|15960.5|15978.6|15974.6|15964.5|15960.5|23
1650432300000|2022-04-20 05:25:00|15966.1|15962.1|15970.8|15966.8|15973.9|15969.9|15961.4|15957.4|23
1650432600000|2022-04-20 05:30:00|15972.3|15968.3|15969.2|15965.2|15977|15973|15969.2|15965.2|18
1650432900000|2022-04-20 05:35:00|15967.6|15963.6|15956.7|15952.7|15967.6|15963.6|15953.6|15949.6|45
1650433200000|2022-04-20 05:40:00|15958.3|15954.3|15962.9|15958.9|15966.1|15962.1|15955.1|15951.1|45
1650433500000|2022-04-20 05:45:00|15959.8|15955.8|15962.9|15958.9|15967.6|15963.6|15958.3|15954.3|30
1650433800000|2022-04-20 05:50:00|15964.5|15960.5|15975.4|15971.4|15978.6|15974.6|15964.5|15960.5|26
1650434100000|2022-04-20 05:55:00|15973.9|15969.9|15967.6|15963.6|15978.6|15974.6|15964.5|15960.5|35
1650434400000|2022-04-20 06:00:00|15970.8|15966.8|15981.7|15977.7|15984.8|15980.8|15970.8|15966.8|91
1650434700000|2022-04-20 06:05:00|15983.3|15979.3|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|26
1650435000000|2022-04-20 06:10:00|15978.6|15974.6|15972.3|15968.3|15984.8|15980.8|15969.2|15965.2|37
1650435300000|2022-04-20 06:15:00|15970.8|15966.8|15961.4|15957.4|15973.9|15969.9|15956.7|15952.7|71
1650435600000|2022-04-20 06:20:00|15962.9|15958.9|15956.7|15952.7|15966.1|15962.1|15953.6|15949.6|77
1650435900000|2022-04-20 06:25:00|15958.3|15954.3|15959.8|15955.8|15961.4|15957.4|15950.4|15946.4|64
1650436200000|2022-04-20 06:30:00|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15944.2|15940.2|83
1650436500000|2022-04-20 06:35:00|15961.4|15957.4|15975.4|15971.4|15975.4|15971.4|15959.8|15955.8|71
1650436800000|2022-04-20 06:40:00|15978.6|15974.6|15984.8|15980.8|15987.9|15983.9|15977|15973|72
1650437100000|2022-04-20 06:45:00|15983.3|15979.3|15973.9|15969.9|15987.9|15983.9|15972.3|15968.3|106
1650437400000|2022-04-20 06:50:00|15975.4|15971.4|15966.1|15962.1|15975.4|15971.4|15956.7|15952.7|135
1650437700000|2022-04-20 06:55:00|15964.5|15960.5|15972.3|15968.3|15975.4|15971.4|15962.9|15958.9|77
1650438000000|2022-04-20 07:00:00|15970.8|15966.8|15997.3|15993.3|16003.6|15999.6|15970.8|15966.8|231
1650438300000|2022-04-20 07:05:00|15995.8|15991.8|16020.8|16016.8|16022.3|16018.3|15994.2|15990.2|367
1650438600000|2022-04-20 07:10:00|16019.2|16015.2|16016.1|16012.1|16022.3|16018.3|15997.3|15993.3|250
1650438900000|2022-04-20 07:15:00|16014.5|16010.5|16031.7|16027.7|16031.7|16027.7|16006.7|16002.7|262
1650439200000|2022-04-20 07:20:00|16030.1|16026.1|16031.7|16027.7|16044.2|16040.2|16027|16023|353
1650439500000|2022-04-20 07:25:00|16034.8|16030.8|16022.3|16018.3|16037.9|16033.9|16016.1|16012.1|308
1650439800000|2022-04-20 07:30:00|16016.1|16012.1|16031.7|16027.7|16034.8|16030.8|16011.4|16007.4|408
1650440100000|2022-04-20 07:35:00|16030.1|16026.1|16037.9|16033.9|16050.4|16046.4|16028.6|16024.6|282
1650440400000|2022-04-20 07:40:00|16039.5|16035.5|16034.8|16030.8|16045.8|16041.8|16031.7|16027.7|127
1650440700000|2022-04-20 07:45:00|16037.9|16033.9|16047.3|16043.3|16050.4|16046.4|16037.9|16033.9|133
1650441000000|2022-04-20 07:50:00|16048.9|16044.9|16053.6|16049.6|16056.7|16052.7|16045.8|16041.8|151
1650441300000|2022-04-20 07:55:00|16052|16048|16050.4|16046.4|16053.6|16049.6|16041.1|16037.1|215
1650441600000|2022-04-20 08:00:00|16047.3|16043.3|16056.7|16052.7|16062.9|16058.9|16047.3|16043.3|172
1650441900000|2022-04-20 08:05:00|16055.1|16051.1|16056.7|16052.7|16058.3|16054.3|16050.4|16046.4|173
1650442200000|2022-04-20 08:10:00|16053.6|16049.6|16066.1|16062.1|16066.1|16062.1|16053.6|16049.6|191
1650442500000|2022-04-20 08:15:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|125
1650442800000|2022-04-20 08:20:00|16067.6|16063.6|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|146
1650443100000|2022-04-20 08:25:00|16064.5|16060.5|16062.9|16058.9|16077|16073|16062.9|16058.9|135
1650443400000|2022-04-20 08:30:00|16059.8|16055.8|16066.1|16062.1|16069.2|16065.2|16059.8|16055.8|165
1650443700000|2022-04-20 08:35:00|16069.2|16065.2|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|132
1650444000000|2022-04-20 08:40:00|16073.9|16069.9|16081.7|16077.7|16084.8|16080.8|16069.2|16065.2|192
1650444300000|2022-04-20 08:45:00|16080.1|16076.1|16084.8|16080.8|16084.8|16080.8|16069.2|16065.2|155
1650444600000|2022-04-20 08:50:00|16086.4|16082.4|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|244
1650444900000|2022-04-20 08:55:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16077|16073|200
1650445200000|2022-04-20 09:00:00|16084.8|16080.8|16062.9|16058.9|16084.8|16080.8|16059.8|16055.8|490
1650445500000|2022-04-20 09:05:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16056.7|16052.7|210
1650445800000|2022-04-20 09:10:00|16064.5|16060.5|16069.2|16065.2|16072.3|16068.3|16059.8|16055.8|242
1650446100000|2022-04-20 09:15:00|16066.1|16062.1|16066.1|16062.1|16072.3|16068.3|16059.8|16055.8|231
1650446400000|2022-04-20 09:20:00|16069.2|16065.2|16075.4|16071.4|16078.6|16074.6|16069.2|16065.2|191
1650446700000|2022-04-20 09:25:00|16077|16073|16084.8|16080.8|16091.1|16087.1|16075.4|16071.4|292
1650447000000|2022-04-20 09:30:00|16087.9|16083.9|16094.2|16090.2|16097.3|16093.3|16087.9|16083.9|468
1650447300000|2022-04-20 09:35:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16081.7|16077.7|686
1650447600000|2022-04-20 09:40:00|16097.3|16093.3|16103.6|16099.6|16106.7|16102.7|16091.1|16087.1|237
1650447900000|2022-04-20 09:45:00|16106.7|16102.7|16103.6|16099.6|16108.3|16104.3|16100.4|16096.4|186
1650448200000|2022-04-20 09:50:00|16102|16098|16100.4|16096.4|16103.6|16099.6|16091.1|16087.1|169
1650448500000|2022-04-20 09:55:00|16102|16098|16125.4|16121.4|16125.4|16121.4|16100.4|16096.4|309
1650448800000|2022-04-20 10:00:00|16123.9|16119.9|16141.1|16137.1|16145.8|16141.8|16119.2|16115.2|385
1650449100000|2022-04-20 10:05:00|16137.9|16133.9|16144.2|16140.2|16144.2|16140.2|16125.4|16121.4|216
1650449400000|2022-04-20 10:10:00|16142.6|16138.6|16144.2|16140.2|16161.4|16157.4|16134.8|16130.8|339
1650449700000|2022-04-20 10:15:00|16147.3|16143.3|16153.6|16149.6|16159.8|16155.8|16144.2|16140.2|208
1650450000000|2022-04-20 10:20:00|16156.7|16152.7|16155.1|16151.1|16162.9|16158.9|16147.3|16143.3|251
1650450300000|2022-04-20 10:25:00|16153.6|16149.6|16153.6|16149.6|16167.6|16163.6|16148.9|16144.9|351
1650450600000|2022-04-20 10:30:00|16152|16148|16156.7|16152.7|16156.7|16152.7|16144.2|16140.2|146
1650450900000|2022-04-20 10:35:00|16159.8|16155.8|16145.8|16141.8|16159.8|16155.8|16144.2|16140.2|153
1650451200000|2022-04-20 10:40:00|16147.3|16143.3|16166.1|16162.1|16167.6|16163.6|16141.1|16137.1|208
1650451500000|2022-04-20 10:45:00|16164.5|16160.5|16172.3|16168.3|16184.8|16180.8|16153.6|16149.6|212
1650451800000|2022-04-20 10:50:00|16173.9|16169.9|16178.6|16174.6|16184.8|16180.8|16170.8|16166.8|249
1650452100000|2022-04-20 10:55:00|16175.4|16171.4|16162.9|16158.9|16186.4|16182.4|16159.8|16155.8|218
1650452400000|2022-04-20 11:00:00|16164.5|16160.5|16162.9|16158.9|16181.7|16177.7|16156.7|16152.7|293
1650452700000|2022-04-20 11:05:00|16161.4|16157.4|16152|16148|16166.1|16162.1|16150.4|16146.4|195
1650453000000|2022-04-20 11:10:00|16153.6|16149.6|16141.1|16137.1|16155.1|16151.1|16137.9|16133.9|178
1650453300000|2022-04-20 11:15:00|16139.5|16135.5|16153.6|16149.6|16158.3|16154.3|16137.9|16133.9|135
1650453600000|2022-04-20 11:20:00|16150.4|16146.4|16166.1|16162.1|16166.1|16162.1|16148.9|16144.9|164
1650453900000|2022-04-20 11:25:00|16164.5|16160.5|16166.1|16162.1|16167.6|16163.6|16156.7|16152.7|194
1650454200000|2022-04-20 11:30:00|16164.5|16160.5|16175.4|16171.4|16181.7|16177.7|16162.9|16158.9|266
1650454500000|2022-04-20 11:35:00|16172.3|16168.3|16162.9|16158.9|16178.6|16174.6|16159.8|16155.8|499
1650454800000|2022-04-20 11:40:00|16161.4|16157.4|16156.7|16152.7|16161.4|16157.4|16147.3|16143.3|340
1650455100000|2022-04-20 11:45:00|16155.1|16151.1|16164.5|16160.5|16178.6|16174.6|16153.6|16149.6|472
1650455400000|2022-04-20 11:50:00|16166.1|16162.1|16162.9|16158.9|16172.3|16168.3|16159.8|16155.8|201
1650455700000|2022-04-20 11:55:00|16161.4|16157.4|16166.1|16162.1|16175.4|16171.4|16156.7|16152.7|343
1650456000000|2022-04-20 12:00:00|16167.6|16163.6|16159.8|16155.8|16169.2|16165.2|16158.3|16154.3|392
1650456300000|2022-04-20 12:05:00|16162.9|16158.9|16159.8|16155.8|16167.6|16163.6|16150.4|16146.4|544
1650456600000|2022-04-20 12:10:00|16161.4|16157.4|16131.7|16127.7|16162.9|16158.9|16131.7|16127.7|687
1650456900000|2022-04-20 12:15:00|16130.1|16126.1|16122.3|16118.3|16137.9|16133.9|16119.2|16115.2|510
1650457200000|2022-04-20 12:20:00|16119.2|16115.2|16112.9|16108.9|16125.4|16121.4|16106.7|16102.7|731
1650457500000|2022-04-20 12:25:00|16109.8|16105.8|16125.4|16121.4|16128.6|16124.6|16103.6|16099.6|608
1650457800000|2022-04-20 12:30:00|16122.3|16118.3|16112.9|16108.9|16128.6|16124.6|16100.4|16096.4|716
1650458100000|2022-04-20 12:35:00|16116.1|16112.1|16094.2|16090.2|16131.7|16127.7|16094.2|16090.2|509
1650458400000|2022-04-20 12:40:00|16097.3|16093.3|16087.9|16083.9|16103.6|16099.6|16084.8|16080.8|448
1650458700000|2022-04-20 12:45:00|16091.1|16087.1|16077|16073|16091.1|16087.1|16066.1|16062.1|622
1650459000000|2022-04-20 12:50:00|16067.6|16063.6|16078.6|16074.6|16087.9|16083.9|16062.9|16058.9|602
1650459300000|2022-04-20 12:55:00|16081.7|16077.7|16106.7|16102.7|16109.8|16105.8|16078.6|16074.6|946
1650459600000|2022-04-20 13:00:00|16108.3|16104.3|16094.2|16090.2|16119.2|16115.2|16094.2|16090.2|875
1650459900000|2022-04-20 13:05:00|16092.6|16088.6|16091.1|16087.1|16103.6|16099.6|16087.9|16083.9|598
1650460200000|2022-04-20 13:10:00|16087.9|16083.9|16087.9|16083.9|16100.4|16096.4|16084.8|16080.8|390
1650460500000|2022-04-20 13:15:00|16086.4|16082.4|16106.7|16102.7|16106.7|16102.7|16084.8|16080.8|435
1650460800000|2022-04-20 13:20:00|16105.1|16101.1|16147.3|16143.3|16153.6|16149.6|16100.4|16096.4|580
1650461100000|2022-04-20 13:25:00|16150.4|16146.4|16119.2|16115.2|16156.7|16152.7|16116.1|16112.1|862
1650461400000|2022-04-20 13:30:00|16122.3|16118.3|16106.7|16102.7|16131.7|16127.7|16103.6|16099.6|775
1650461700000|2022-04-20 13:35:00|16108.3|16104.3|16087.9|16083.9|16112.9|16108.9|16081.7|16077.7|789
1650462000000|2022-04-20 13:40:00|16091.1|16087.1|16134.8|16130.8|16134.8|16130.8|16087.9|16083.9|1122
1650462300000|2022-04-20 13:45:00|16133.3|16129.3|16119.2|16115.2|16137.9|16133.9|16117.6|16113.6|464
1650462600000|2022-04-20 13:50:00|16122.3|16118.3|16125.4|16121.4|16128.6|16124.6|16116.1|16112.1|445
1650462900000|2022-04-20 13:55:00|16122.3|16118.3|16119.2|16115.2|16128.6|16124.6|16108.3|16104.3|470
1650463200000|2022-04-20 14:00:00|16116.1|16112.1|16134.8|16130.8|16147.3|16143.3|16116.1|16112.1|809
1650463500000|2022-04-20 14:05:00|16136.4|16132.4|16144.2|16140.2|16147.3|16143.3|16134.8|16130.8|521
1650463800000|2022-04-20 14:10:00|16142.6|16138.6|16122.3|16118.3|16150.4|16146.4|16122.3|16118.3|625
1650464100000|2022-04-20 14:15:00|16125.4|16121.4|16131.7|16127.7|16137.9|16133.9|16119.2|16115.2|427
1650464400000|2022-04-20 14:20:00|16130.1|16126.1|16147.3|16143.3|16150.4|16146.4|16125.4|16121.4|571
1650464700000|2022-04-20 14:25:00|16150.4|16146.4|16137.9|16133.9|16153.6|16149.6|16128.6|16124.6|629
1650465000000|2022-04-20 14:30:00|16136.4|16132.4|16131.7|16127.7|16137.9|16133.9|16122.3|16118.3|432
1650465300000|2022-04-20 14:35:00|16133.3|16129.3|16119.2|16115.2|16133.3|16129.3|16112.9|16108.9|361
1650465600000|2022-04-20 14:40:00|16120.8|16116.8|16141.1|16137.1|16141.1|16137.1|16119.2|16115.2|413
1650465900000|2022-04-20 14:45:00|16137.9|16133.9|16119.2|16115.2|16144.2|16140.2|16116.1|16112.1|549
1650466200000|2022-04-20 14:50:00|16122.3|16118.3|16128.6|16124.6|16137.9|16133.9|16116.1|16112.1|431
1650466500000|2022-04-20 14:55:00|16127|16123|16134.8|16130.8|16137.9|16133.9|16122.3|16118.3|488
1650466800000|2022-04-20 15:00:00|16137.9|16133.9|16133.3|16129.3|16137.9|16133.9|16119.2|16115.2|615
1650467100000|2022-04-20 15:05:00|16134.8|16130.8|16128.6|16124.6|16142.6|16138.6|16125.4|16121.4|637
1650467400000|2022-04-20 15:10:00|16131.7|16127.7|16122.3|16118.3|16134.8|16130.8|16116.1|16112.1|450
1650467700000|2022-04-20 15:15:00|16119.2|16115.2|16112.9|16108.9|16122.3|16118.3|16109.8|16105.8|479
1650468000000|2022-04-20 15:20:00|16116.1|16112.1|16122.3|16118.3|16134.8|16130.8|16114.5|16110.5|346
1650468300000|2022-04-20 15:25:00|16125.4|16121.4|16122.3|16118.3|16128.6|16124.6|16119.2|16115.2|462
1650468600000|2022-04-20 15:30:00|16125.4|16121.4|16137.9|16133.9|16137.9|16133.9|16122.3|16118.3|496
1650468900000|2022-04-20 15:35:00|16141.1|16137.1|16153.6|16149.6|16169.2|16165.2|16141.1|16137.1|863
1650469200000|2022-04-20 15:40:00|16155.1|16151.1|16156.7|16152.7|16162.9|16158.9|16150.4|16146.4|459
1650469500000|2022-04-20 15:45:00|16153.6|16149.6|16187.9|16183.9|16187.9|16183.9|16147.3|16143.3|906
1650469800000|2022-04-20 15:50:00|16184.8|16180.8|16197.3|16193.3|16203.6|16199.6|16181.7|16177.7|566
1650470100000|2022-04-20 15:55:00|16194.2|16190.2|16194.2|16190.2|16200.4|16196.4|16191.1|16187.1|659
1650470400000|2022-04-20 16:00:00|16195.8|16191.8|16186.4|16182.4|16206.7|16202.7|16186.4|16182.4|489
1650470700000|2022-04-20 16:05:00|16187.9|16183.9|16175.4|16171.4|16187.9|16183.9|16172.3|16168.3|789
1650471000000|2022-04-20 16:10:00|16178.6|16174.6|16184.8|16180.8|16187.9|16183.9|16172.3|16168.3|533
1650471300000|2022-04-20 16:15:00|16186.4|16182.4|16184.8|16180.8|16186.4|16182.4|16169.2|16165.2|677
1650471600000|2022-04-20 16:20:00|16181.7|16177.7|16175.4|16171.4|16191.1|16187.1|16175.4|16171.4|466
1650471900000|2022-04-20 16:25:00|16172.3|16168.3|16178.6|16174.6|16181.7|16177.7|16169.2|16165.2|334
1650472200000|2022-04-20 16:30:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16169.2|16165.2|636
1650472500000|2022-04-20 16:35:00|16184.8|16180.8|16178.6|16174.6|16187.9|16183.9|16175.4|16171.4|931
1650472800000|2022-04-20 16:40:00|16175.4|16171.4|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|876
1650473100000|2022-04-20 16:45:00|16175.4|16171.4|16194.2|16190.2|16212.9|16208.9|16175.4|16171.4|1197
1650473400000|2022-04-20 16:50:00|16197.3|16193.3|16203.6|16199.6|16206.7|16202.7|16197.3|16193.3|1259
1650473700000|2022-04-20 16:55:00|16206.7|16202.7|16203.6|16199.6|16212.9|16208.9|16191.1|16187.1|889
1650474000000|2022-04-20 17:00:00|16198.9|16194.9|16256.7|16252.7|16277|16273|16197.3|16193.3|1257
1650474300000|2022-04-20 17:05:00|16255.1|16251.1|16269.2|16265.2|16275.4|16271.4|16250.4|16246.4|1241
1650474600000|2022-04-20 17:10:00|16272.3|16268.3|16284.8|16280.8|16291.1|16287.1|16262.9|16258.9|1882
1650474900000|2022-04-20 17:15:00|16281.7|16277.7|16309.8|16305.8|16316.1|16312.1|16281.7|16277.7|1336
1650475200000|2022-04-20 17:20:00|16312.9|16308.9|16341.1|16337.1|16342.6|16338.6|16297.3|16293.3|944
1650475500000|2022-04-20 17:25:00|16337.9|16333.9|16303.6|16299.6|16337.9|16333.9|16302|16298|912
1650475800000|2022-04-20 17:30:00|16302|16298|16281.7|16277.7|16303.6|16299.6|16266.1|16262.1|775
1650476100000|2022-04-20 17:35:00|16284.8|16280.8|16291.1|16287.1|16303.6|16299.6|16284.8|16280.8|747
1650476400000|2022-04-20 17:40:00|16289.5|16285.5|16284.8|16280.8|16292.6|16288.6|16275.4|16271.4|415
1650476700000|2022-04-20 17:45:00|16287.9|16283.9|16250.4|16246.4|16287.9|16283.9|16250.4|16246.4|854
1650477000000|2022-04-20 17:50:00|16252|16248|16272.3|16268.3|16272.3|16268.3|16244.2|16240.2|990
1650477300000|2022-04-20 17:55:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16262.9|16258.9|507
1650477600000|2022-04-20 18:00:00|16272.3|16268.3|16269.2|16265.2|16281.7|16277.7|16262.9|16258.9|510
1650477900000|2022-04-20 18:05:00|16272.3|16268.3|16272.3|16268.3|16278.6|16274.6|16262.9|16258.9|348
1650478200000|2022-04-20 18:10:00|16273.9|16269.9|16266.1|16262.1|16281.7|16277.7|16266.1|16262.1|383
1650478500000|2022-04-20 18:15:00|16269.2|16265.2|16253.6|16249.6|16275.4|16271.4|16253.6|16249.6|363
1650478800000|2022-04-20 18:20:00|16252|16248|16259.8|16255.8|16277|16273|16250.4|16246.4|398
1650479100000|2022-04-20 18:25:00|16255.1|16251.1|16255.1|16251.1|16264.5|16260.5|16247.3|16243.3|394
1650479400000|2022-04-20 18:30:00|16253.6|16249.6|16259.8|16255.8|16278.6|16274.6|16253.6|16249.6|362
1650479700000|2022-04-20 18:35:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16252|16248|280
1650480000000|2022-04-20 18:40:00|16262.9|16258.9|16272.3|16268.3|16272.3|16268.3|16247.3|16243.3|457
1650480300000|2022-04-20 18:45:00|16273.9|16269.9|16278.6|16274.6|16281.7|16277.7|16269.2|16265.2|446
1650480600000|2022-04-20 18:50:00|16275.4|16271.4|16291.1|16287.1|16291.1|16287.1|16269.2|16265.2|562
1650480900000|2022-04-20 18:55:00|16294.2|16290.2|16316.1|16312.1|16316.1|16312.1|16294.2|16290.2|1606
1650481200000|2022-04-20 19:00:00|16312.9|16308.9|16294.2|16290.2|16312.9|16308.9|16281.7|16277.7|1116
1650481500000|2022-04-20 19:05:00|16295.8|16291.8|16300.4|16296.4|16300.4|16296.4|16281.7|16277.7|354
1650481800000|2022-04-20 19:10:00|16297.3|16293.3|16291.1|16287.1|16300.4|16296.4|16284.8|16280.8|371
1650482100000|2022-04-20 19:15:00|16287.9|16283.9|16278.6|16274.6|16291.1|16287.1|16278.6|16274.6|207
1650482400000|2022-04-20 19:20:00|16275.4|16271.4|16269.2|16265.2|16281.7|16277.7|16266.1|16262.1|616
1650482700000|2022-04-20 19:25:00|16266.1|16262.1|16272.3|16268.3|16275.4|16271.4|16256.7|16252.7|390
1650483000000|2022-04-20 19:30:00|16275.4|16271.4|16259.8|16255.8|16275.4|16271.4|16250.4|16246.4|681
1650483300000|2022-04-20 19:35:00|16266.1|16262.1|16247.3|16243.3|16275.4|16271.4|16234.8|16230.8|1285
1650483600000|2022-04-20 19:40:00|16248.9|16244.9|16237.9|16233.9|16248.9|16244.9|16231.7|16227.7|883
1650483900000|2022-04-20 19:45:00|16241.1|16237.1|16250.4|16246.4|16256.7|16252.7|16225.4|16221.4|1064
1650484200000|2022-04-20 19:50:00|16247.3|16243.3|16278.6|16274.6|16278.6|16274.6|16244.2|16240.2|856
1650484500000|2022-04-20 19:55:00|16277|16273|16303.6|16299.6|16309.8|16305.8|16275.4|16271.4|2630
1650484800000|2022-04-20 20:00:00|16300.4|16296.4|16300.4|16296.4|16308.3|16304.3|16291.1|16287.1|1432
1650485100000|2022-04-20 20:05:00|16297.3|16293.3|16272.3|16268.3|16300.4|16296.4|16272.3|16268.3|686
1650485400000|2022-04-20 20:10:00|16273.9|16269.9|16297.3|16293.3|16298.9|16294.9|16272.3|16268.3|469
1650485700000|2022-04-20 20:15:00|16295.8|16291.8|16302|16298|16306.7|16302.7|16284.8|16280.8|397
1650486000000|2022-04-20 20:20:00|16300.4|16296.4|16303.6|16299.6|16312.9|16308.9|16297.3|16293.3|445
1650486300000|2022-04-20 20:25:00|16306.7|16302.7|16309.8|16305.8|16312.9|16308.9|16300.4|16296.4|335
1650486600000|2022-04-20 20:30:00|16312.9|16308.9|16319.2|16315.2|16322.3|16318.3|16306.7|16302.7|413
1650486900000|2022-04-20 20:35:00|16317.6|16313.6|16303.6|16299.6|16319.2|16315.2|16302|16298|399
1650487200000|2022-04-20 20:40:00|16300.4|16296.4|16316.1|16312.1|16316.1|16312.1|16300.4|16296.4|528
1650487500000|2022-04-20 20:45:00|16314.5|16310.5|16325.4|16321.4|16328.6|16324.6|16309.8|16305.8|761
1650487800000|2022-04-20 20:50:00|16328.6|16324.6|16325.4|16321.4|16347.3|16343.3|16319.2|16315.2|942
1650488100000|2022-04-20 20:55:00|16322.3|16318.3|16311.4|16307.4|16322.3|16318.3|16297.3|16293.3|435
1650492000000|2022-04-20 22:00:00|16314.5|16310.5|16292.6|16288.6|16314.5|16310.5|16280.1|16276.1|255
1650492300000|2022-04-20 22:05:00|16291.1|16287.1|16286.4|16282.4|16291.1|16287.1|16283.3|16279.3|41
1650492600000|2022-04-20 22:10:00|16287.9|16283.9|16284.8|16280.8|16291.1|16287.1|16284.8|16280.8|20
1650492900000|2022-04-20 22:15:00|16283.3|16279.3|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|35
1650493200000|2022-04-20 22:20:00|16286.4|16282.4|16291.1|16287.1|16294.2|16290.2|16283.3|16279.3|84
1650493500000|2022-04-20 22:25:00|16294.2|16290.2|16291.1|16287.1|16295.8|16291.8|16291.1|16287.1|73
1650493800000|2022-04-20 22:30:00|16294.2|16290.2|16292.6|16288.6|16295.8|16291.8|16292.6|16288.6|14
1650494100000|2022-04-20 22:35:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|16
1650494400000|2022-04-20 22:40:00|16294.2|16290.2|16312.9|16308.9|16312.9|16308.9|16294.2|16290.2|62
1650494700000|2022-04-20 22:45:00|16311.4|16307.4|16306.7|16302.7|16325.4|16321.4|16306.7|16302.7|148
1650495000000|2022-04-20 22:50:00|16305.1|16301.1|16308.3|16304.3|16309.8|16305.8|16297.3|16293.3|39
1650495300000|2022-04-20 22:55:00|16306.7|16302.7|16298.9|16294.9|16306.7|16302.7|16297.3|16293.3|9
1650495600000|2022-04-20 23:00:00|16297.3|16293.3|16298.9|16294.9|16312.9|16308.9|16297.3|16293.3|24
1650495900000|2022-04-20 23:05:00|16297.3|16293.3|16303.6|16299.6|16303.6|16299.6|16297.3|16293.3|17
1650496200000|2022-04-20 23:10:00|16302|16298|16295.8|16291.8|16302|16298|16291.1|16287.1|28
1650496500000|2022-04-20 23:15:00|16294.2|16290.2|16298.9|16294.9|16300.4|16296.4|16289.5|16285.5|54
1650496800000|2022-04-20 23:20:00|16297.3|16293.3|16291.1|16287.1|16298.9|16294.9|16284.8|16280.8|37
1650497100000|2022-04-20 23:25:00|16289.5|16285.5|16292.6|16288.6|16297.3|16293.3|16287.9|16283.9|33
1650497400000|2022-04-20 23:30:00|16294.2|16290.2|16292.6|16288.6|16294.2|16290.2|16284.8|16280.8|33
1650497700000|2022-04-20 23:35:00|16294.2|16290.2|16291.1|16287.1|16297.3|16293.3|16287.9|16283.9|13
1650498000000|2022-04-20 23:40:00|16292.6|16288.6|16292.6|16288.6|16294.2|16290.2|16291.1|16287.1|107
1650498300000|2022-04-20 23:45:00|16291.1|16287.1|16292.6|16288.6|16294.2|16290.2|16291.1|16287.1|55
1650498600000|2022-04-20 23:50:00|16291.1|16287.1|16298.9|16294.9|16303.6|16299.6|16291.1|16287.1|34
1650498900000|2022-04-20 23:55:00|16297.3|16293.3|16305.1|16301.1|16306.7|16302.7|16297.3|16293.3|50
1650499200000|2022-04-21 00:00:00|16306.7|16302.7|16297.3|16293.3|16308.3|16304.3|16297.3|16293.3|79
1650499500000|2022-04-21 00:05:00|16298.9|16294.9|16289.5|16285.5|16300.4|16296.4|16287.9|16283.9|106
1650499800000|2022-04-21 00:10:00|16291.1|16287.1|16287.9|16283.9|16297.3|16293.3|16287.9|16283.9|49
1650500100000|2022-04-21 00:15:00|16283.3|16279.3|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|74
1650500400000|2022-04-21 00:20:00|16283.3|16279.3|16269.2|16265.2|16284.8|16280.8|16266.1|16262.1|108
1650500700000|2022-04-21 00:25:00|16272.3|16268.3|16278.6|16274.6|16278.6|16274.6|16267.6|16263.6|50
1650501000000|2022-04-21 00:30:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16266.1|16262.1|80
1650501300000|2022-04-21 00:35:00|16267.6|16263.6|16266.1|16262.1|16272.3|16268.3|16262.9|16258.9|45
1650501600000|2022-04-21 00:40:00|16267.6|16263.6|16281.7|16277.7|16281.7|16277.7|16267.6|16263.6|29
1650501900000|2022-04-21 00:45:00|16278.6|16274.6|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|19
1650502200000|2022-04-21 00:50:00|16273.9|16269.9|16273.9|16269.9|16281.7|16277.7|16269.2|16265.2|126
1650502500000|2022-04-21 00:55:00|16275.4|16271.4|16283.3|16279.3|16284.8|16280.8|16270.8|16266.8|70
1650502800000|2022-04-21 01:00:00|16284.8|16280.8|16275.4|16271.4|16286.4|16282.4|16272.3|16268.3|46
1650503100000|2022-04-21 01:05:00|16277|16273|16256.7|16252.7|16278.6|16274.6|16256.7|16252.7|128
1650503400000|2022-04-21 01:10:00|16255.1|16251.1|16259.8|16255.8|16259.8|16255.8|16250.4|16246.4|131
1650503700000|2022-04-21 01:15:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16250.4|16246.4|132
1650504000000|2022-04-21 01:20:00|16258.3|16254.3|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|73
1650504300000|2022-04-21 01:25:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16252|16248|113
1650504600000|2022-04-21 01:30:00|16255.1|16251.1|16256.7|16252.7|16258.3|16254.3|16253.6|16249.6|53
1650504900000|2022-04-21 01:35:00|16258.3|16254.3|16262.9|16258.9|16266.1|16262.1|16258.3|16254.3|43
1650505200000|2022-04-21 01:40:00|16261.4|16257.4|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|62
1650505500000|2022-04-21 01:45:00|16258.3|16254.3|16258.3|16254.3|16259.8|16255.8|16253.6|16249.6|44
1650505800000|2022-04-21 01:50:00|16256.7|16252.7|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|100
1650506100000|2022-04-21 01:55:00|16259.8|16255.8|16244.2|16240.2|16259.8|16255.8|16244.2|16240.2|101
1650506400000|2022-04-21 02:00:00|16245.8|16241.8|16241.1|16237.1|16248.9|16244.9|16241.1|16237.1|108
1650506700000|2022-04-21 02:05:00|16244.2|16240.2|16241.1|16237.1|16247.3|16243.3|16236.4|16232.4|155
1650507000000|2022-04-21 02:10:00|16239.5|16235.5|16228.6|16224.6|16239.5|16235.5|16228.6|16224.6|64
1650507300000|2022-04-21 02:15:00|16231.7|16227.7|16237.9|16233.9|16237.9|16233.9|16228.6|16224.6|36
1650507600000|2022-04-21 02:20:00|16234.8|16230.8|16228.6|16224.6|16237.9|16233.9|16225.4|16221.4|34
1650507900000|2022-04-21 02:25:00|16225.4|16221.4|16220.8|16216.8|16227|16223|16216.1|16212.1|69
1650508200000|2022-04-21 02:30:00|16222.3|16218.3|16227|16223|16228.6|16224.6|16219.2|16215.2|59
1650508500000|2022-04-21 02:35:00|16228.6|16224.6|16227|16223|16228.6|16224.6|16225.4|16221.4|21
1650508800000|2022-04-21 02:40:00|16228.6|16224.6|16237.9|16233.9|16237.9|16233.9|16228.6|16224.6|11
1650509100000|2022-04-21 02:45:00|16239.5|16235.5|16245.8|16241.8|16247.3|16243.3|16237.9|16233.9|32
1650509400000|2022-04-21 02:50:00|16247.3|16243.3|16241.1|16237.1|16247.3|16243.3|16241.1|16237.1|12
1650509700000|2022-04-21 02:55:00|16242.6|16238.6|16241.1|16237.1|16242.6|16238.6|16239.5|16235.5|60
1650510000000|2022-04-21 03:00:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|13
1650510300000|2022-04-21 03:05:00|16236.4|16232.4|16242.6|16238.6|16244.2|16240.2|16234.8|16230.8|57
1650510600000|2022-04-21 03:10:00|16241.1|16237.1|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|65
1650510900000|2022-04-21 03:15:00|16242.6|16238.6|16231.7|16227.7|16244.2|16240.2|16231.7|16227.7|39
1650511200000|2022-04-21 03:20:00|16233.3|16229.3|16241.1|16237.1|16245.8|16241.8|16233.3|16229.3|8
1650511500000|2022-04-21 03:25:00|16244.2|16240.2|16234.8|16230.8|16244.2|16240.2|16234.8|16230.8|33
1650511800000|2022-04-21 03:30:00|16233.3|16229.3|16231.7|16227.7|16237.9|16233.9|16228.6|16224.6|36
1650512100000|2022-04-21 03:35:00|16228.6|16224.6|16237.9|16233.9|16237.9|16233.9|16222.3|16218.3|29
1650512400000|2022-04-21 03:40:00|16236.4|16232.4|16250.4|16246.4|16250.4|16246.4|16234.8|16230.8|30
1650512700000|2022-04-21 03:45:00|16256.7|16252.7|16242.6|16238.6|16256.7|16252.7|16241.1|16237.1|33
1650513000000|2022-04-21 03:50:00|16244.2|16240.2|16241.1|16237.1|16245.8|16241.8|16237.9|16233.9|25
1650513300000|2022-04-21 03:55:00|16242.6|16238.6|16256.7|16252.7|16256.7|16252.7|16241.1|16237.1|21
1650513600000|2022-04-21 04:00:00|16255.1|16251.1|16247.3|16243.3|16256.7|16252.7|16247.3|16243.3|21
1650513900000|2022-04-21 04:05:00|16250.4|16246.4|16250.4|16246.4|16252|16248|16247.3|16243.3|22
1650514200000|2022-04-21 04:10:00|16252|16248|16259.8|16255.8|16262.9|16258.9|16250.4|16246.4|73
1650514500000|2022-04-21 04:15:00|16258.3|16254.3|16262.9|16258.9|16262.9|16258.9|16252|16248|52
1650514800000|2022-04-21 04:20:00|16261.4|16257.4|16255.1|16251.1|16261.4|16257.4|16253.6|16249.6|19
1650515100000|2022-04-21 04:25:00|16256.7|16252.7|16244.2|16240.2|16256.7|16252.7|16241.1|16237.1|26
1650515400000|2022-04-21 04:30:00|16242.6|16238.6|16247.3|16243.3|16253.6|16249.6|16241.1|16237.1|26
1650515700000|2022-04-21 04:35:00|16245.8|16241.8|16245.8|16241.8|16247.3|16243.3|16242.6|16238.6|11
1650516000000|2022-04-21 04:40:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|37
1650516300000|2022-04-21 04:45:00|16239.5|16235.5|16228.6|16224.6|16239.5|16235.5|16225.4|16221.4|64
1650516600000|2022-04-21 04:50:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|62
1650516900000|2022-04-21 04:55:00|16231.7|16227.7|16233.3|16229.3|16234.8|16230.8|16228.6|16224.6|37
1650517200000|2022-04-21 05:00:00|16231.7|16227.7|16230.1|16226.1|16237.9|16233.9|16225.4|16221.4|87
1650517500000|2022-04-21 05:05:00|16231.7|16227.7|16219.2|16215.2|16231.7|16227.7|16216.1|16212.1|96
1650517800000|2022-04-21 05:10:00|16222.3|16218.3|16212.9|16208.9|16222.3|16218.3|16212.9|16208.9|46
1650518100000|2022-04-21 05:15:00|16211.4|16207.4|16209.8|16205.8|16216.1|16212.1|16203.6|16199.6|103
1650518400000|2022-04-21 05:20:00|16212.9|16208.9|16198.9|16194.9|16212.9|16208.9|16194.2|16190.2|90
1650518700000|2022-04-21 05:25:00|16197.3|16193.3|16203.6|16199.6|16206.7|16202.7|16197.3|16193.3|45
1650519000000|2022-04-21 05:30:00|16205.1|16201.1|16202|16198|16206.7|16202.7|16200.4|16196.4|78
1650519300000|2022-04-21 05:35:00|16203.6|16199.6|16205.1|16201.1|16206.7|16202.7|16200.4|16196.4|38
1650519600000|2022-04-21 05:40:00|16206.7|16202.7|16216.1|16212.1|16216.1|16212.1|16205.1|16201.1|69
1650519900000|2022-04-21 05:45:00|16214.5|16210.5|16203.6|16199.6|16214.5|16210.5|16200.4|16196.4|58
1650520200000|2022-04-21 05:50:00|16202|16198|16212.9|16208.9|16216.1|16212.1|16200.4|16196.4|99
1650520500000|2022-04-21 05:55:00|16211.4|16207.4|16206.7|16202.7|16212.9|16208.9|16203.6|16199.6|50
1650520800000|2022-04-21 06:00:00|16205.1|16201.1|16208.3|16204.3|16212.9|16208.9|16203.6|16199.6|129
1650521100000|2022-04-21 06:05:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16197.3|16193.3|110
1650521400000|2022-04-21 06:10:00|16205.1|16201.1|16214.5|16210.5|16219.2|16215.2|16203.6|16199.6|52
1650521700000|2022-04-21 06:15:00|16216.1|16212.1|16219.2|16215.2|16222.3|16218.3|16209.8|16205.8|97
1650522000000|2022-04-21 06:20:00|16222.3|16218.3|16225.4|16221.4|16231.7|16227.7|16219.2|16215.2|174
1650522300000|2022-04-21 06:25:00|16228.6|16224.6|16231.7|16227.7|16233.3|16229.3|16225.4|16221.4|71
1650522600000|2022-04-21 06:30:00|16228.6|16224.6|16200.4|16196.4|16231.7|16227.7|16200.4|16196.4|424
1650522900000|2022-04-21 06:35:00|16203.6|16199.6|16216.1|16212.1|16222.3|16218.3|16197.3|16193.3|272
1650523200000|2022-04-21 06:40:00|16214.5|16210.5|16227|16223|16231.7|16227.7|16209.8|16205.8|237
1650523500000|2022-04-21 06:45:00|16225.4|16221.4|16228.6|16224.6|16234.8|16230.8|16220.8|16216.8|114
1650523800000|2022-04-21 06:50:00|16225.4|16221.4|16231.7|16227.7|16237.9|16233.9|16225.4|16221.4|93
1650524100000|2022-04-21 06:55:00|16230.1|16226.1|16244.2|16240.2|16247.3|16243.3|16228.6|16224.6|128
1650524400000|2022-04-21 07:00:00|16242.6|16238.6|16234.8|16230.8|16247.3|16243.3|16231.7|16227.7|221
1650524700000|2022-04-21 07:05:00|16236.4|16232.4|16247.3|16243.3|16259.8|16255.8|16234.8|16230.8|240
1650525000000|2022-04-21 07:10:00|16245.8|16241.8|16234.8|16230.8|16247.3|16243.3|16225.4|16221.4|222
1650525300000|2022-04-21 07:15:00|16237.9|16233.9|16244.2|16240.2|16253.6|16249.6|16236.4|16232.4|206
1650525600000|2022-04-21 07:20:00|16241.1|16237.1|16231.7|16227.7|16250.4|16246.4|16225.4|16221.4|209
1650525900000|2022-04-21 07:25:00|16234.8|16230.8|16259.8|16255.8|16259.8|16255.8|16228.6|16224.6|116
1650526200000|2022-04-21 07:30:00|16258.3|16254.3|16234.8|16230.8|16269.2|16265.2|16219.2|16215.2|258
1650526500000|2022-04-21 07:35:00|16233.3|16229.3|16209.8|16205.8|16237.9|16233.9|16206.7|16202.7|186
1650526800000|2022-04-21 07:40:00|16208.3|16204.3|16206.7|16202.7|16217.6|16213.6|16202|16198|137
1650527100000|2022-04-21 07:45:00|16209.8|16205.8|16203.6|16199.6|16216.1|16212.1|16197.3|16193.3|172
1650527400000|2022-04-21 07:50:00|16202|16198|16205.1|16201.1|16209.8|16205.8|16197.3|16193.3|161
1650527700000|2022-04-21 07:55:00|16206.7|16202.7|16175.4|16171.4|16209.8|16205.8|16172.3|16168.3|284
1650528000000|2022-04-21 08:00:00|16173.9|16169.9|16192.6|16188.6|16194.2|16190.2|16166.1|16162.1|195
1650528300000|2022-04-21 08:05:00|16191.1|16187.1|16191.1|16187.1|16200.4|16196.4|16183.3|16179.3|108
1650528600000|2022-04-21 08:10:00|16192.6|16188.6|16194.2|16190.2|16198.9|16194.9|16178.6|16174.6|114
1650528900000|2022-04-21 08:15:00|16195.8|16191.8|16209.8|16205.8|16216.1|16212.1|16194.2|16190.2|128
1650529200000|2022-04-21 08:20:00|16211.4|16207.4|16178.6|16174.6|16212.9|16208.9|16175.4|16171.4|183
1650529500000|2022-04-21 08:25:00|16175.4|16171.4|16175.4|16171.4|16184.8|16180.8|16172.3|16168.3|110
1650529800000|2022-04-21 08:30:00|16172.3|16168.3|16175.4|16171.4|16180.1|16176.1|16155.1|16151.1|241
1650530100000|2022-04-21 08:35:00|16173.9|16169.9|16191.1|16187.1|16194.2|16190.2|16170.8|16166.8|173
1650530400000|2022-04-21 08:40:00|16192.6|16188.6|16191.1|16187.1|16197.3|16193.3|16181.7|16177.7|181
1650530700000|2022-04-21 08:45:00|16187.9|16183.9|16194.2|16190.2|16200.4|16196.4|16187.9|16183.9|143
1650531000000|2022-04-21 08:50:00|16197.3|16193.3|16206.7|16202.7|16209.8|16205.8|16187.9|16183.9|157
1650531300000|2022-04-21 08:55:00|16203.6|16199.6|16211.4|16207.4|16212.9|16208.9|16191.1|16187.1|289
1650531600000|2022-04-21 09:00:00|16212.9|16208.9|16212.9|16208.9|16219.2|16215.2|16203.6|16199.6|178
1650531900000|2022-04-21 09:05:00|16211.4|16207.4|16206.7|16202.7|16214.5|16210.5|16205.1|16201.1|69
1650532200000|2022-04-21 09:10:00|16205.1|16201.1|16172.3|16168.3|16211.4|16207.4|16172.3|16168.3|179
1650532500000|2022-04-21 09:15:00|16173.9|16169.9|16194.2|16190.2|16194.2|16190.2|16172.3|16168.3|209
1650532800000|2022-04-21 09:20:00|16195.8|16191.8|16203.6|16199.6|16209.8|16205.8|16191.1|16187.1|121
1650533100000|2022-04-21 09:25:00|16202|16198|16209.8|16205.8|16212.9|16208.9|16202|16198|122
1650533400000|2022-04-21 09:30:00|16208.3|16204.3|16200.4|16196.4|16209.8|16205.8|16194.2|16190.2|67
1650533700000|2022-04-21 09:35:00|16203.6|16199.6|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|48
1650534000000|2022-04-21 09:40:00|16197.3|16193.3|16200.4|16196.4|16202|16198|16197.3|16193.3|121
1650534300000|2022-04-21 09:45:00|16197.3|16193.3|16197.3|16193.3|16203.6|16199.6|16197.3|16193.3|82
1650534600000|2022-04-21 09:50:00|16194.2|16190.2|16200.4|16196.4|16200.4|16196.4|16194.2|16190.2|96
1650534900000|2022-04-21 09:55:00|16197.3|16193.3|16192.6|16188.6|16202|16198|16192.6|16188.6|98
1650535200000|2022-04-21 10:00:00|16194.2|16190.2|16200.4|16196.4|16203.6|16199.6|16194.2|16190.2|165
1650535500000|2022-04-21 10:05:00|16203.6|16199.6|16212.9|16208.9|16212.9|16208.9|16203.6|16199.6|95
1650535800000|2022-04-21 10:10:00|16211.4|16207.4|16208.3|16204.3|16216.1|16212.1|16203.6|16199.6|69
1650536100000|2022-04-21 10:15:00|16206.7|16202.7|16200.4|16196.4|16209.8|16205.8|16198.9|16194.9|61
1650536400000|2022-04-21 10:20:00|16198.9|16194.9|16198.9|16194.9|16200.4|16196.4|16187.9|16183.9|165
1650536700000|2022-04-21 10:25:00|16197.3|16193.3|16212.9|16208.9|16212.9|16208.9|16197.3|16193.3|88
1650537000000|2022-04-21 10:30:00|16216.1|16212.1|16203.6|16199.6|16216.1|16212.1|16200.4|16196.4|52
1650537300000|2022-04-21 10:35:00|16206.7|16202.7|16203.6|16199.6|16219.2|16215.2|16197.3|16193.3|187
1650537600000|2022-04-21 10:40:00|16205.1|16201.1|16212.9|16208.9|16216.1|16212.1|16202|16198|102
1650537900000|2022-04-21 10:45:00|16214.5|16210.5|16206.7|16202.7|16219.2|16215.2|16205.1|16201.1|144
1650538200000|2022-04-21 10:50:00|16208.3|16204.3|16209.8|16205.8|16214.5|16210.5|16205.1|16201.1|111
1650538500000|2022-04-21 10:55:00|16211.4|16207.4|16202|16198|16211.4|16207.4|16200.4|16196.4|121
1650538800000|2022-04-21 11:00:00|16200.4|16196.4|16195.8|16191.8|16206.7|16202.7|16187.9|16183.9|202
1650539100000|2022-04-21 11:05:00|16197.3|16193.3|16203.6|16199.6|16203.6|16199.6|16191.1|16187.1|83
1650539400000|2022-04-21 11:10:00|16200.4|16196.4|16194.2|16190.2|16209.8|16205.8|16194.2|16190.2|136
1650539700000|2022-04-21 11:15:00|16197.3|16193.3|16181.7|16177.7|16198.9|16194.9|16169.2|16165.2|350
1650540000000|2022-04-21 11:20:00|16177|16173|16184.8|16180.8|16189.5|16185.5|16175.4|16171.4|112
1650540300000|2022-04-21 11:25:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16180.1|16176.1|119
1650540600000|2022-04-21 11:30:00|16186.4|16182.4|16203.6|16199.6|16212.9|16208.9|16186.4|16182.4|191
1650540900000|2022-04-21 11:35:00|16200.4|16196.4|16212.9|16208.9|16214.5|16210.5|16197.3|16193.3|138
1650541200000|2022-04-21 11:40:00|16216.1|16212.1|16225.4|16221.4|16225.4|16221.4|16209.8|16205.8|246
1650541500000|2022-04-21 11:45:00|16223.9|16219.9|16200.4|16196.4|16225.4|16221.4|16197.3|16193.3|246
1650541800000|2022-04-21 11:50:00|16202|16198|16191.1|16187.1|16203.6|16199.6|16187.9|16183.9|213
1650542100000|2022-04-21 11:55:00|16192.6|16188.6|16212.9|16208.9|16216.1|16212.1|16187.9|16183.9|353
1650542400000|2022-04-21 12:00:00|16211.4|16207.4|16225.4|16221.4|16228.6|16224.6|16206.7|16202.7|492
1650542700000|2022-04-21 12:05:00|16222.3|16218.3|16247.3|16243.3|16256.7|16252.7|16220.8|16216.8|454
1650543000000|2022-04-21 12:10:00|16244.2|16240.2|16234.8|16230.8|16245.8|16241.8|16225.4|16221.4|385
1650543300000|2022-04-21 12:15:00|16237.9|16233.9|16262.9|16258.9|16266.1|16262.1|16234.8|16230.8|732
1650543600000|2022-04-21 12:20:00|16261.4|16257.4|16211.4|16207.4|16261.4|16257.4|16206.7|16202.7|635
1650543900000|2022-04-21 12:25:00|16212.9|16208.9|16223.9|16219.9|16225.4|16221.4|16194.2|16190.2|497
1650544200000|2022-04-21 12:30:00|16227|16223|16216.1|16212.1|16230.1|16226.1|16209.8|16205.8|455
1650544500000|2022-04-21 12:35:00|16219.2|16215.2|16231.7|16227.7|16231.7|16227.7|16203.6|16199.6|603
1650544800000|2022-04-21 12:40:00|16234.8|16230.8|16247.3|16243.3|16247.3|16243.3|16228.6|16224.6|506
1650545100000|2022-04-21 12:45:00|16244.2|16240.2|16262.9|16258.9|16278.6|16274.6|16242.6|16238.6|807
1650545400000|2022-04-21 12:50:00|16266.1|16262.1|16256.7|16252.7|16278.6|16274.6|16256.7|16252.7|492
1650545700000|2022-04-21 12:55:00|16262.9|16258.9|16259.8|16255.8|16266.1|16262.1|16250.4|16246.4|233
1650546000000|2022-04-21 13:00:00|16256.7|16252.7|16237.9|16233.9|16259.8|16255.8|16225.4|16221.4|430
1650546300000|2022-04-21 13:05:00|16234.8|16230.8|16219.2|16215.2|16239.5|16235.5|16206.7|16202.7|677
1650546600000|2022-04-21 13:10:00|16220.8|16216.8|16222.3|16218.3|16244.2|16240.2|16216.1|16212.1|871
1650546900000|2022-04-21 13:15:00|16219.2|16215.2|16187.9|16183.9|16225.4|16221.4|16184.8|16180.8|661
1650547200000|2022-04-21 13:20:00|16186.4|16182.4|16191.1|16187.1|16206.7|16202.7|16175.4|16171.4|713
1650547500000|2022-04-21 13:25:00|16189.5|16185.5|16187.9|16183.9|16194.2|16190.2|16153.6|16149.6|880
1650547800000|2022-04-21 13:30:00|16184.8|16180.8|16147.3|16143.3|16197.3|16193.3|16147.3|16143.3|598
1650548100000|2022-04-21 13:35:00|16150.4|16146.4|16153.6|16149.6|16156.7|16152.7|16131.7|16127.7|733
1650548400000|2022-04-21 13:40:00|16156.7|16152.7|16169.2|16165.2|16169.2|16165.2|16147.3|16143.3|723
1650548700000|2022-04-21 13:45:00|16166.1|16162.1|16175.4|16171.4|16191.1|16187.1|16150.4|16146.4|811
1650549000000|2022-04-21 13:50:00|16172.3|16168.3|16172.3|16168.3|16191.1|16187.1|16166.1|16162.1|516
1650549300000|2022-04-21 13:55:00|16169.2|16165.2|16122.3|16118.3|16172.3|16168.3|16119.2|16115.2|941
1650549600000|2022-04-21 14:00:00|16120.8|16116.8|16141.1|16137.1|16144.2|16140.2|16119.2|16115.2|709
1650549900000|2022-04-21 14:05:00|16139.5|16135.5|16131.7|16127.7|16147.3|16143.3|16128.6|16124.6|422
1650550200000|2022-04-21 14:10:00|16133.3|16129.3|16128.6|16124.6|16147.3|16143.3|16122.3|16118.3|749
1650550500000|2022-04-21 14:15:00|16130.1|16126.1|16131.7|16127.7|16134.8|16130.8|16116.1|16112.1|613
1650550800000|2022-04-21 14:20:00|16128.6|16124.6|16116.1|16112.1|16131.7|16127.7|16106.7|16102.7|511
1650551100000|2022-04-21 14:25:00|16119.2|16115.2|16122.3|16118.3|16128.6|16124.6|16117.6|16113.6|371
1650551400000|2022-04-21 14:30:00|16123.9|16119.9|16084.8|16080.8|16128.6|16124.6|16078.6|16074.6|760
1650551700000|2022-04-21 14:35:00|16086.4|16082.4|16053.6|16049.6|16100.4|16096.4|16044.2|16040.2|1298
1650552000000|2022-04-21 14:40:00|16050.4|16046.4|16053.6|16049.6|16075.4|16071.4|16048.9|16044.9|820
1650552300000|2022-04-21 14:45:00|16048.9|16044.9|16016.1|16012.1|16053.6|16049.6|16009.8|16005.8|1037
1650552600000|2022-04-21 14:50:00|16019.2|16015.2|16053.6|16049.6|16059.8|16055.8|16012.9|16008.9|1150
1650552900000|2022-04-21 14:55:00|16050.4|16046.4|16066.1|16062.1|16073.9|16069.9|16050.4|16046.4|667
1650553200000|2022-04-21 15:00:00|16069.2|16065.2|16062.9|16058.9|16072.3|16068.3|16058.3|16054.3|451
1650553500000|2022-04-21 15:05:00|16064.5|16060.5|16069.2|16065.2|16072.3|16068.3|16050.4|16046.4|384
1650553800000|2022-04-21 15:10:00|16066.1|16062.1|16075.4|16071.4|16097.3|16093.3|16053.6|16049.6|630
1650554100000|2022-04-21 15:15:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16059.8|16055.8|408
1650554400000|2022-04-21 15:20:00|16077|16073|16091.1|16087.1|16097.3|16093.3|16066.1|16062.1|298
1650554700000|2022-04-21 15:25:00|16089.5|16085.5|16087.9|16083.9|16091.1|16087.1|16078.6|16074.6|602
1650555000000|2022-04-21 15:30:00|16084.8|16080.8|16037.9|16033.9|16087.9|16083.9|16034.8|16030.8|714
1650555300000|2022-04-21 15:35:00|16034.8|16030.8|16025.4|16021.4|16053.6|16049.6|16012.9|16008.9|834
1650555600000|2022-04-21 15:40:00|16028.6|16024.6|15997.3|15993.3|16028.6|16024.6|15981.7|15977.7|894
1650555900000|2022-04-21 15:45:00|16000.4|15996.4|16003.6|15999.6|16016.1|16012.1|15991.1|15987.1|661
1650556200000|2022-04-21 15:50:00|16002|15998|16034.8|16030.8|16047.3|16043.3|16000.4|15996.4|789
1650556500000|2022-04-21 15:55:00|16031.7|16027.7|16025.4|16021.4|16031.7|16027.7|16000.4|15996.4|498
1650556800000|2022-04-21 16:00:00|16028.6|16024.6|16003.6|15999.6|16028.6|16024.6|15994.2|15990.2|624
1650557100000|2022-04-21 16:05:00|16006.7|16002.7|15997.3|15993.3|16019.2|16015.2|15997.3|15993.3|380
1650557400000|2022-04-21 16:10:00|15994.2|15990.2|16016.1|16012.1|16016.1|16012.1|15991.1|15987.1|536
1650557700000|2022-04-21 16:15:00|16014.5|16010.5|16003.6|15999.6|16016.1|16012.1|15991.1|15987.1|838
1650558000000|2022-04-21 16:20:00|16005.1|16001.1|16003.6|15999.6|16012.9|16008.9|15995.8|15991.8|542
1650558300000|2022-04-21 16:25:00|16000.4|15996.4|16003.6|15999.6|16006.7|16002.7|15981.7|15977.7|694
1650558600000|2022-04-21 16:30:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|15972.3|15968.3|765
1650558900000|2022-04-21 16:35:00|16006.7|16002.7|16016.1|16012.1|16016.1|16012.1|15997.3|15993.3|465
1650559200000|2022-04-21 16:40:00|16019.2|16015.2|16031.7|16027.7|16041.1|16037.1|16017.6|16013.6|844
1650559500000|2022-04-21 16:45:00|16033.3|16029.3|16041.1|16037.1|16041.1|16037.1|16011.4|16007.4|562
1650559800000|2022-04-21 16:50:00|16039.5|16035.5|16028.6|16024.6|16050.4|16046.4|16022.3|16018.3|929
1650560100000|2022-04-21 16:55:00|16031.7|16027.7|16031.7|16027.7|16041.1|16037.1|16025.4|16021.4|556
1650560400000|2022-04-21 17:00:00|16028.6|16024.6|16053.6|16049.6|16056.7|16052.7|16014.5|16010.5|525
1650560700000|2022-04-21 17:05:00|16052|16048|16056.7|16052.7|16061.4|16057.4|16041.1|16037.1|513
1650561000000|2022-04-21 17:10:00|16059.8|16055.8|16059.8|16055.8|16069.2|16065.2|16044.2|16040.2|515
1650561300000|2022-04-21 17:15:00|16055.1|16051.1|16067.6|16063.6|16069.2|16065.2|16019.2|16015.2|661
1650561600000|2022-04-21 17:20:00|16069.2|16065.2|16081.7|16077.7|16084.8|16080.8|16050.4|16046.4|806
1650561900000|2022-04-21 17:25:00|16080.1|16076.1|16103.6|16099.6|16103.6|16099.6|16075.4|16071.4|946
1650562200000|2022-04-21 17:30:00|16102|16098|16094.2|16090.2|16103.6|16099.6|16091.1|16087.1|415
1650562500000|2022-04-21 17:35:00|16095.8|16091.8|16122.3|16118.3|16122.3|16118.3|16081.7|16077.7|515
1650562800000|2022-04-21 17:40:00|16120.8|16116.8|16091.1|16087.1|16122.3|16118.3|16089.5|16085.5|411
1650563100000|2022-04-21 17:45:00|16092.6|16088.6|16108.3|16104.3|16122.3|16118.3|16091.1|16087.1|714
1650563400000|2022-04-21 17:50:00|16106.7|16102.7|16103.6|16099.6|16109.8|16105.8|16094.2|16090.2|319
1650563700000|2022-04-21 17:55:00|16100.4|16096.4|16112.9|16108.9|16119.2|16115.2|16098.9|16094.9|335
1650564000000|2022-04-21 18:00:00|16109.8|16105.8|16103.6|16099.6|16116.1|16112.1|16094.2|16090.2|364
1650564300000|2022-04-21 18:05:00|16106.7|16102.7|16094.2|16090.2|16120.8|16116.8|16092.6|16088.6|402
1650564600000|2022-04-21 18:10:00|16097.3|16093.3|16097.3|16093.3|16109.8|16105.8|16091.1|16087.1|360
1650564900000|2022-04-21 18:15:00|16098.9|16094.9|16084.8|16080.8|16100.4|16096.4|16084.8|16080.8|382
1650565200000|2022-04-21 18:20:00|16087.9|16083.9|16078.6|16074.6|16094.2|16090.2|16078.6|16074.6|417
1650565500000|2022-04-21 18:25:00|16080.1|16076.1|16073.9|16069.9|16086.4|16082.4|16072.3|16068.3|707
1650565800000|2022-04-21 18:30:00|16072.3|16068.3|16084.8|16080.8|16091.1|16087.1|16069.2|16065.2|590
1650566100000|2022-04-21 18:35:00|16081.7|16077.7|16097.3|16093.3|16100.4|16096.4|16075.4|16071.4|275
1650566400000|2022-04-21 18:40:00|16095.8|16091.8|16084.8|16080.8|16106.7|16102.7|16081.7|16077.7|852
1650566700000|2022-04-21 18:45:00|16086.4|16082.4|16122.3|16118.3|16128.6|16124.6|16086.4|16082.4|1038
1650567000000|2022-04-21 18:50:00|16119.2|16115.2|16114.5|16110.5|16131.7|16127.7|16109.8|16105.8|545
1650567300000|2022-04-21 18:55:00|16112.9|16108.9|16127|16123|16147.3|16143.3|16109.8|16105.8|1440
1650567600000|2022-04-21 19:00:00|16128.6|16124.6|16137.9|16133.9|16150.4|16146.4|16119.2|16115.2|633
1650567900000|2022-04-21 19:05:00|16136.4|16132.4|16131.7|16127.7|16137.9|16133.9|16128.6|16124.6|348
1650568200000|2022-04-21 19:10:00|16133.3|16129.3|16128.6|16124.6|16133.3|16129.3|16119.2|16115.2|338
1650568500000|2022-04-21 19:15:00|16131.7|16127.7|16131.7|16127.7|16137.9|16133.9|16122.3|16118.3|494
1650568800000|2022-04-21 19:20:00|16128.6|16124.6|16141.1|16137.1|16147.3|16143.3|16127|16123|436
1650569100000|2022-04-21 19:25:00|16142.6|16138.6|16137.9|16133.9|16144.2|16140.2|16131.7|16127.7|406
1650569400000|2022-04-21 19:30:00|16141.1|16137.1|16144.2|16140.2|16147.3|16143.3|16134.8|16130.8|360
1650569700000|2022-04-21 19:35:00|16147.3|16143.3|16141.1|16137.1|16153.6|16149.6|16141.1|16137.1|353
1650570000000|2022-04-21 19:40:00|16137.9|16133.9|16150.4|16146.4|16156.7|16152.7|16137.9|16133.9|453
1650570300000|2022-04-21 19:45:00|16148.9|16144.9|16166.1|16162.1|16169.2|16165.2|16147.3|16143.3|296
1650570600000|2022-04-21 19:50:00|16167.6|16163.6|16147.3|16143.3|16169.2|16165.2|16141.1|16137.1|473
1650570900000|2022-04-21 19:55:00|16150.4|16146.4|16175.4|16171.4|16178.6|16174.6|16150.4|16146.4|1890
1650571200000|2022-04-21 20:00:00|16178.6|16174.6|16184.8|16180.8|16184.8|16180.8|16166.1|16162.1|1015
1650571500000|2022-04-21 20:05:00|16187.9|16183.9|16187.9|16183.9|16194.2|16190.2|16181.7|16177.7|336
1650571800000|2022-04-21 20:10:00|16189.5|16185.5|16191.1|16187.1|16197.3|16193.3|16184.8|16180.8|274
1650572100000|2022-04-21 20:15:00|16187.9|16183.9|16183.3|16179.3|16200.4|16196.4|16181.7|16177.7|153
1650572400000|2022-04-21 20:20:00|16184.8|16180.8|16177|16173|16194.2|16190.2|16177|16173|295
1650572700000|2022-04-21 20:25:00|16175.4|16171.4|16178.6|16174.6|16187.9|16183.9|16169.2|16165.2|581
1650573000000|2022-04-21 20:30:00|16175.4|16171.4|16147.3|16143.3|16178.6|16174.6|16147.3|16143.3|336
1650573300000|2022-04-21 20:35:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16134.8|16130.8|230
1650573600000|2022-04-21 20:40:00|16142.6|16138.6|16147.3|16143.3|16153.6|16149.6|16137.9|16133.9|255
1650573900000|2022-04-21 20:45:00|16148.9|16144.9|16144.2|16140.2|16156.7|16152.7|16137.9|16133.9|293
1650574200000|2022-04-21 20:50:00|16137.9|16133.9|16144.2|16140.2|16147.3|16143.3|16134.8|16130.8|224
1650574500000|2022-04-21 20:55:00|16142.6|16138.6|16134.8|16130.8|16144.2|16140.2|16134.8|16130.8|171
1650578400000|2022-04-21 22:00:00|16127|16123|16116.1|16112.1|16130.1|16126.1|16109.8|16105.8|90
1650578700000|2022-04-21 22:05:00|16117.6|16113.6|16114.5|16110.5|16117.6|16113.6|16112.9|16108.9|25
1650579000000|2022-04-21 22:10:00|16116.1|16112.1|16122.3|16118.3|16128.6|16124.6|16116.1|16112.1|35
1650579300000|2022-04-21 22:15:00|16123.9|16119.9|16133.3|16129.3|16139.5|16135.5|16122.3|16118.3|99
1650579600000|2022-04-21 22:20:00|16131.7|16127.7|16141.1|16137.1|16141.1|16137.1|16131.7|16127.7|26
1650579900000|2022-04-21 22:25:00|16139.5|16135.5|16137.9|16133.9|16141.1|16137.1|16137.9|16133.9|27
1650580200000|2022-04-21 22:30:00|16139.5|16135.5|16142.6|16138.6|16142.6|16138.6|16134.8|16130.8|22
1650580500000|2022-04-21 22:35:00|16141.1|16137.1|16139.5|16135.5|16142.6|16138.6|16137.9|16133.9|12
1650580800000|2022-04-21 22:40:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16134.8|16130.8|42
1650581100000|2022-04-21 22:45:00|16139.5|16135.5|16139.5|16135.5|16144.2|16140.2|16137.9|16133.9|23
1650581400000|2022-04-21 22:50:00|16137.9|16133.9|16144.2|16140.2|16144.2|16140.2|16137.9|16133.9|18
1650581700000|2022-04-21 22:55:00|16145.8|16141.8|16137.9|16133.9|16150.4|16146.4|16137.9|16133.9|92
1650582000000|2022-04-21 23:00:00|16139.5|16135.5|16133.3|16129.3|16141.1|16137.1|16131.7|16127.7|53
1650582300000|2022-04-21 23:05:00|16131.7|16127.7|16139.5|16135.5|16141.1|16137.1|16131.7|16127.7|18
1650582600000|2022-04-21 23:10:00|16137.9|16133.9|16139.5|16135.5|16145.8|16141.8|16134.8|16130.8|37
1650582900000|2022-04-21 23:15:00|16137.9|16133.9|16147.3|16143.3|16147.3|16143.3|16137.9|16133.9|14
1650583200000|2022-04-21 23:20:00|16148.9|16144.9|16155.1|16151.1|16161.4|16157.4|16147.3|16143.3|53
1650583500000|2022-04-21 23:25:00|16153.6|16149.6|16147.3|16143.3|16164.5|16160.5|16147.3|16143.3|43
1650583800000|2022-04-21 23:30:00|16148.9|16144.9|16158.3|16154.3|16158.3|16154.3|16147.3|16143.3|17
1650584100000|2022-04-21 23:35:00|16156.7|16152.7|16150.4|16146.4|16164.5|16160.5|16145.8|16141.8|187
1650584400000|2022-04-21 23:40:00|16148.9|16144.9|16144.2|16140.2|16152|16148|16139.5|16135.5|41
1650584700000|2022-04-21 23:45:00|16145.8|16141.8|16131.7|16127.7|16145.8|16141.8|16131.7|16127.7|54
1650585000000|2022-04-21 23:50:00|16130.1|16126.1|16125.4|16121.4|16130.1|16126.1|16122.3|16118.3|96
1650585300000|2022-04-21 23:55:00|16128.6|16124.6|16123.9|16119.9|16131.7|16127.7|16122.3|16118.3|16
1650585600000|2022-04-22 00:00:00|16122.3|16118.3|16114.5|16110.5|16125.4|16121.4|16095.8|16091.8|172
1650585900000|2022-04-22 00:05:00|16116.1|16112.1|16120.8|16116.8|16123.9|16119.9|16109.8|16105.8|91
1650586200000|2022-04-22 00:10:00|16119.2|16115.2|16111.4|16107.4|16127|16123|16100.4|16096.4|85
1650586500000|2022-04-22 00:15:00|16109.8|16105.8|16097.3|16093.3|16114.5|16110.5|16083.3|16079.3|166
1650586800000|2022-04-22 00:20:00|16095.8|16091.8|16103.6|16099.6|16106.7|16102.7|16094.2|16090.2|42
1650587100000|2022-04-22 00:25:00|16105.1|16101.1|16105.1|16101.1|16106.7|16102.7|16100.4|16096.4|53
1650587400000|2022-04-22 00:30:00|16103.6|16099.6|16100.4|16096.4|16114.5|16110.5|16100.4|16096.4|71
1650587700000|2022-04-22 00:35:00|16102|16098|16080.1|16076.1|16103.6|16099.6|16066.1|16062.1|142
1650588000000|2022-04-22 00:40:00|16078.6|16074.6|16081.7|16077.7|16084.8|16080.8|16070.8|16066.8|98
1650588300000|2022-04-22 00:45:00|16083.3|16079.3|16083.3|16079.3|16098.9|16094.9|16078.6|16074.6|73
1650588600000|2022-04-22 00:50:00|16081.7|16077.7|16047.3|16043.3|16081.7|16077.7|16025.4|16021.4|191
1650588900000|2022-04-22 00:55:00|16045.8|16041.8|16055.1|16051.1|16070.8|16066.8|16044.2|16040.2|118
1650589200000|2022-04-22 01:00:00|16056.7|16052.7|16073.9|16069.9|16078.6|16074.6|16056.7|16052.7|77
1650589500000|2022-04-22 01:05:00|16072.3|16068.3|16087.9|16083.9|16091.1|16087.1|16072.3|16068.3|80
1650589800000|2022-04-22 01:10:00|16089.5|16085.5|16102|16098|16103.6|16099.6|16084.8|16080.8|123
1650590100000|2022-04-22 01:15:00|16100.4|16096.4|16106.7|16102.7|16108.3|16104.3|16098.9|16094.9|82
1650590400000|2022-04-22 01:20:00|16105.1|16101.1|16105.1|16101.1|16109.8|16105.8|16098.9|16094.9|75
1650590700000|2022-04-22 01:25:00|16106.7|16102.7|16097.3|16093.3|16112.9|16108.9|16097.3|16093.3|71
1650591000000|2022-04-22 01:30:00|16095.8|16091.8|16087.9|16083.9|16100.4|16096.4|16084.8|16080.8|69
1650591300000|2022-04-22 01:35:00|16089.5|16085.5|16086.4|16082.4|16092.6|16088.6|16081.7|16077.7|69
1650591600000|2022-04-22 01:40:00|16087.9|16083.9|16066.1|16062.1|16087.9|16083.9|16066.1|16062.1|71
1650591900000|2022-04-22 01:45:00|16064.5|16060.5|16062.9|16058.9|16069.2|16065.2|16055.1|16051.1|55
1650592200000|2022-04-22 01:50:00|16066.1|16062.1|16072.3|16068.3|16075.4|16071.4|16055.1|16051.1|73
1650592500000|2022-04-22 01:55:00|16073.9|16069.9|16053.6|16049.6|16073.9|16069.9|16050.4|16046.4|169
1650592800000|2022-04-22 02:00:00|16050.4|16046.4|16061.4|16057.4|16066.1|16062.1|16050.4|16046.4|225
1650593100000|2022-04-22 02:05:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16056.7|16052.7|120
1650593400000|2022-04-22 02:10:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|14
1650593700000|2022-04-22 02:15:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16055.1|16051.1|60
1650594000000|2022-04-22 02:20:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|29
1650594300000|2022-04-22 02:25:00|16061.4|16057.4|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|62
1650594600000|2022-04-22 02:30:00|16061.4|16057.4|16053.6|16049.6|16062.9|16058.9|16053.6|16049.6|92
1650594900000|2022-04-22 02:35:00|16056.7|16052.7|16048.9|16044.9|16056.7|16052.7|16045.8|16041.8|55
1650595200000|2022-04-22 02:40:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|56
1650595500000|2022-04-22 02:45:00|16047.3|16043.3|16036.4|16032.4|16050.4|16046.4|16031.7|16027.7|107
1650595800000|2022-04-22 02:50:00|16037.9|16033.9|16027|16023|16041.1|16037.1|16027|16023|90
1650596100000|2022-04-22 02:55:00|16028.6|16024.6|16025.4|16021.4|16033.3|16029.3|16025.4|16021.4|41
1650596400000|2022-04-22 03:00:00|16028.6|16024.6|16027|16023|16028.6|16024.6|16022.3|16018.3|31
1650596700000|2022-04-22 03:05:00|16025.4|16021.4|16028.6|16024.6|16033.3|16029.3|16022.3|16018.3|86
1650597000000|2022-04-22 03:10:00|16027|16023|16037.9|16033.9|16037.9|16033.9|16027|16023|41
1650597300000|2022-04-22 03:15:00|16036.4|16032.4|16053.6|16049.6|16056.7|16052.7|16034.8|16030.8|85
1650597600000|2022-04-22 03:20:00|16056.7|16052.7|16048.9|16044.9|16062.9|16058.9|16048.9|16044.9|131
1650597900000|2022-04-22 03:25:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|23
1650598200000|2022-04-22 03:30:00|16053.6|16049.6|16062.9|16058.9|16062.9|16058.9|16050.4|16046.4|29
1650598500000|2022-04-22 03:35:00|16059.8|16055.8|16055.1|16051.1|16061.4|16057.4|16052|16048|52
1650598800000|2022-04-22 03:40:00|16053.6|16049.6|16055.1|16051.1|16062.9|16058.9|16053.6|16049.6|28
1650599100000|2022-04-22 03:45:00|16050.4|16046.4|16052|16048|16053.6|16049.6|16048.9|16044.9|58
1650599400000|2022-04-22 03:50:00|16053.6|16049.6|16055.1|16051.1|16056.7|16052.7|16050.4|16046.4|32
1650599700000|2022-04-22 03:55:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|42
1650600000000|2022-04-22 04:00:00|16058.3|16054.3|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|41
1650600300000|2022-04-22 04:05:00|16056.7|16052.7|16056.7|16052.7|16062.9|16058.9|16053.6|16049.6|82
1650600600000|2022-04-22 04:10:00|16058.3|16054.3|16062.9|16058.9|16062.9|16058.9|16058.3|16054.3|12
1650600900000|2022-04-22 04:15:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16061.4|16057.4|180
1650601200000|2022-04-22 04:20:00|16066.1|16062.1|16072.3|16068.3|16073.9|16069.9|16062.9|16058.9|86
1650601500000|2022-04-22 04:25:00|16070.8|16066.8|16077|16073|16077|16073|16070.8|16066.8|19
1650601800000|2022-04-22 04:30:00|16078.6|16074.6|16083.3|16079.3|16087.9|16083.9|16078.6|16074.6|173
1650602100000|2022-04-22 04:35:00|16084.8|16080.8|16089.5|16085.5|16091.1|16087.1|16080.1|16076.1|27
1650602400000|2022-04-22 04:40:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|31
1650602700000|2022-04-22 04:45:00|16087.9|16083.9|16084.8|16080.8|16094.2|16090.2|16077|16073|144
1650603000000|2022-04-22 04:50:00|16086.4|16082.4|16091.1|16087.1|16094.2|16090.2|16086.4|16082.4|18
1650603300000|2022-04-22 04:55:00|16092.6|16088.6|16097.3|16093.3|16098.9|16094.9|16091.1|16087.1|28
1650603600000|2022-04-22 05:00:00|16098.9|16094.9|16094.2|16090.2|16100.4|16096.4|16091.1|16087.1|32
1650603900000|2022-04-22 05:05:00|16095.8|16091.8|16098.9|16094.9|16105.1|16101.1|16087.9|16083.9|79
1650604200000|2022-04-22 05:10:00|16100.4|16096.4|16087.9|16083.9|16102|16098|16084.8|16080.8|69
1650604500000|2022-04-22 05:15:00|16086.4|16082.4|16094.2|16090.2|16094.2|16090.2|16084.8|16080.8|36
1650604800000|2022-04-22 05:20:00|16092.6|16088.6|16084.8|16080.8|16095.8|16091.8|16083.3|16079.3|31
1650605100000|2022-04-22 05:25:00|16086.4|16082.4|16081.7|16077.7|16091.1|16087.1|16080.1|16076.1|53
1650605400000|2022-04-22 05:30:00|16080.1|16076.1|16083.3|16079.3|16084.8|16080.8|16078.6|16074.6|27
1650605700000|2022-04-22 05:35:00|16081.7|16077.7|16091.1|16087.1|16094.2|16090.2|16081.7|16077.7|21
1650606000000|2022-04-22 05:40:00|16092.6|16088.6|16087.9|16083.9|16097.3|16093.3|16087.9|16083.9|36
1650606300000|2022-04-22 05:45:00|16089.5|16085.5|16103.6|16099.6|16103.6|16099.6|16087.9|16083.9|46
1650606600000|2022-04-22 05:50:00|16106.7|16102.7|16100.4|16096.4|16106.7|16102.7|16100.4|16096.4|60
1650606900000|2022-04-22 05:55:00|16102|16098|16105.1|16101.1|16111.4|16107.4|16102|16098|73
1650607200000|2022-04-22 06:00:00|16103.6|16099.6|16112.9|16108.9|16119.2|16115.2|16094.2|16090.2|208
1650607500000|2022-04-22 06:05:00|16111.4|16107.4|16119.2|16115.2|16122.3|16118.3|16109.8|16105.8|95
1650607800000|2022-04-22 06:10:00|16120.8|16116.8|16097.3|16093.3|16122.3|16118.3|16097.3|16093.3|130
1650608100000|2022-04-22 06:15:00|16095.8|16091.8|16094.2|16090.2|16106.7|16102.7|16087.9|16083.9|98
1650608400000|2022-04-22 06:20:00|16092.6|16088.6|16122.3|16118.3|16127|16123|16092.6|16088.6|111
1650608700000|2022-04-22 06:25:00|16119.2|16115.2|16109.8|16105.8|16125.4|16121.4|16109.8|16105.8|64
1650609000000|2022-04-22 06:30:00|16106.7|16102.7|16120.8|16116.8|16125.4|16121.4|16103.6|16099.6|71
1650609300000|2022-04-22 06:35:00|16119.2|16115.2|16122.3|16118.3|16139.5|16135.5|16119.2|16115.2|247
1650609600000|2022-04-22 06:40:00|16123.9|16119.9|16131.7|16127.7|16131.7|16127.7|16122.3|16118.3|84
1650609900000|2022-04-22 06:45:00|16130.1|16126.1|16145.8|16141.8|16147.3|16143.3|16128.6|16124.6|147
1650610200000|2022-04-22 06:50:00|16144.2|16140.2|16156.7|16152.7|16158.3|16154.3|16142.6|16138.6|237
1650610500000|2022-04-22 06:55:00|16153.6|16149.6|16169.2|16165.2|16175.4|16171.4|16153.6|16149.6|158
1650610800000|2022-04-22 07:00:00|16175.4|16171.4|16159.8|16155.8|16181.7|16177.7|16153.6|16149.6|311
1650611100000|2022-04-22 07:05:00|16161.4|16157.4|16159.8|16155.8|16166.1|16162.1|16147.3|16143.3|150
1650611400000|2022-04-22 07:10:00|16158.3|16154.3|16150.4|16146.4|16166.1|16162.1|16150.4|16146.4|81
1650611700000|2022-04-22 07:15:00|16141.1|16137.1|16122.3|16118.3|16142.6|16138.6|16112.9|16108.9|315
1650612000000|2022-04-22 07:20:00|16123.9|16119.9|16109.8|16105.8|16131.7|16127.7|16106.7|16102.7|189
1650612300000|2022-04-22 07:25:00|16106.7|16102.7|16081.7|16077.7|16116.1|16112.1|16081.7|16077.7|309
1650612600000|2022-04-22 07:30:00|16083.3|16079.3|16111.4|16107.4|16116.1|16112.1|16081.7|16077.7|317
1650612900000|2022-04-22 07:35:00|16112.9|16108.9|16117.6|16113.6|16125.4|16121.4|16102|16098|100
1650613200000|2022-04-22 07:40:00|16116.1|16112.1|16094.2|16090.2|16125.4|16121.4|16091.1|16087.1|175
1650613500000|2022-04-22 07:45:00|16097.3|16093.3|16106.7|16102.7|16111.4|16107.4|16094.2|16090.2|190
1650613800000|2022-04-22 07:50:00|16103.6|16099.6|16078.6|16074.6|16106.7|16102.7|16078.6|16074.6|104
1650614100000|2022-04-22 07:55:00|16081.7|16077.7|16066.1|16062.1|16087.9|16083.9|16059.8|16055.8|221
1650614400000|2022-04-22 08:00:00|16067.6|16063.6|16069.2|16065.2|16073.9|16069.9|16037.9|16033.9|382
1650614700000|2022-04-22 08:05:00|16070.8|16066.8|16086.4|16082.4|16087.9|16083.9|16064.5|16060.5|231
1650615000000|2022-04-22 08:10:00|16087.9|16083.9|16112.9|16108.9|16112.9|16108.9|16081.7|16077.7|225
1650615300000|2022-04-22 08:15:00|16109.8|16105.8|16112.9|16108.9|16125.4|16121.4|16106.7|16102.7|273
1650615600000|2022-04-22 08:20:00|16114.5|16110.5|16106.7|16102.7|16122.3|16118.3|16094.2|16090.2|240
1650615900000|2022-04-22 08:25:00|16108.3|16104.3|16091.1|16087.1|16108.3|16104.3|16087.9|16083.9|123
1650616200000|2022-04-22 08:30:00|16092.6|16088.6|16066.1|16062.1|16117.6|16113.6|16064.5|16060.5|632
1650616500000|2022-04-22 08:35:00|16064.5|16060.5|16078.6|16074.6|16084.8|16080.8|16050.4|16046.4|583
1650616800000|2022-04-22 08:40:00|16077|16073|16070.8|16066.8|16091.1|16087.1|16069.2|16065.2|145
1650617100000|2022-04-22 08:45:00|16072.3|16068.3|16087.9|16083.9|16091.1|16087.1|16072.3|16068.3|65
1650617400000|2022-04-22 08:50:00|16086.4|16082.4|16078.6|16074.6|16086.4|16082.4|16073.9|16069.9|67
1650617700000|2022-04-22 08:55:00|16077|16073|16084.8|16080.8|16091.1|16087.1|16077|16073|68
1650618000000|2022-04-22 09:00:00|16083.3|16079.3|16069.2|16065.2|16084.8|16080.8|16061.4|16057.4|76
1650618300000|2022-04-22 09:05:00|16070.8|16066.8|16066.1|16062.1|16075.4|16071.4|16062.9|16058.9|74
1650618600000|2022-04-22 09:10:00|16062.9|16058.9|16056.7|16052.7|16075.4|16071.4|16056.7|16052.7|121
1650618900000|2022-04-22 09:15:00|16053.6|16049.6|16070.8|16066.8|16072.3|16068.3|16053.6|16049.6|67
1650619200000|2022-04-22 09:20:00|16072.3|16068.3|16087.9|16083.9|16087.9|16083.9|16072.3|16068.3|119
1650619500000|2022-04-22 09:25:00|16086.4|16082.4|16078.6|16074.6|16087.9|16083.9|16072.3|16068.3|139
1650619800000|2022-04-22 09:30:00|16081.7|16077.7|16081.7|16077.7|16087.9|16083.9|16072.3|16068.3|65
1650620100000|2022-04-22 09:35:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16075.4|16071.4|91
1650620400000|2022-04-22 09:40:00|16080.1|16076.1|16077|16073|16080.1|16076.1|16072.3|16068.3|81
1650620700000|2022-04-22 09:45:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16072.3|16068.3|62
1650621000000|2022-04-22 09:50:00|16077|16073|16089.5|16085.5|16094.2|16090.2|16062.9|16058.9|308
1650621300000|2022-04-22 09:55:00|16087.9|16083.9|16072.3|16068.3|16087.9|16083.9|16066.1|16062.1|157
1650621600000|2022-04-22 10:00:00|16070.8|16066.8|16077|16073|16078.6|16074.6|16061.4|16057.4|110
1650621900000|2022-04-22 10:05:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16062.9|16058.9|200
1650622200000|2022-04-22 10:10:00|16077|16073|16072.3|16068.3|16081.7|16077.7|16069.2|16065.2|90
1650622500000|2022-04-22 10:15:00|16070.8|16066.8|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|122
1650622800000|2022-04-22 10:20:00|16069.2|16065.2|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|44
1650623100000|2022-04-22 10:25:00|16073.9|16069.9|16072.3|16068.3|16075.4|16071.4|16070.8|16066.8|76
1650623400000|2022-04-22 10:30:00|16069.2|16065.2|16081.7|16077.7|16084.8|16080.8|16069.2|16065.2|72
1650623700000|2022-04-22 10:35:00|16078.6|16074.6|16072.3|16068.3|16081.7|16077.7|16072.3|16068.3|55
1650624000000|2022-04-22 10:40:00|16073.9|16069.9|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|77
1650624300000|2022-04-22 10:45:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|138
1650624600000|2022-04-22 10:50:00|16081.7|16077.7|16069.2|16065.2|16081.7|16077.7|16066.1|16062.1|194
1650624900000|2022-04-22 10:55:00|16070.8|16066.8|16070.8|16066.8|16073.9|16069.9|16053.6|16049.6|202
1650625200000|2022-04-22 11:00:00|16072.3|16068.3|16078.6|16074.6|16080.1|16076.1|16069.2|16065.2|153
1650625500000|2022-04-22 11:05:00|16080.1|16076.1|16094.2|16090.2|16097.3|16093.3|16072.3|16068.3|232
1650625800000|2022-04-22 11:10:00|16095.8|16091.8|16109.8|16105.8|16109.8|16105.8|16094.2|16090.2|211
1650626100000|2022-04-22 11:15:00|16108.3|16104.3|16131.7|16127.7|16134.8|16130.8|16103.6|16099.6|304
1650626400000|2022-04-22 11:20:00|16133.3|16129.3|16134.8|16130.8|16141.1|16137.1|16128.6|16124.6|199
1650626700000|2022-04-22 11:25:00|16131.7|16127.7|16137.9|16133.9|16144.2|16140.2|16125.4|16121.4|157
1650627000000|2022-04-22 11:30:00|16139.5|16135.5|16109.8|16105.8|16141.1|16137.1|16109.8|16105.8|291
1650627300000|2022-04-22 11:35:00|16106.7|16102.7|16119.2|16115.2|16122.3|16118.3|16103.6|16099.6|229
1650627600000|2022-04-22 11:40:00|16120.8|16116.8|16144.2|16140.2|16144.2|16140.2|16119.2|16115.2|167
1650627900000|2022-04-22 11:45:00|16141.1|16137.1|16141.1|16137.1|16150.4|16146.4|16134.8|16130.8|247
1650628200000|2022-04-22 11:50:00|16144.2|16140.2|16167.6|16163.6|16167.6|16163.6|16137.9|16133.9|436
1650628500000|2022-04-22 11:55:00|16166.1|16162.1|16156.7|16152.7|16167.6|16163.6|16153.6|16149.6|336
1650628800000|2022-04-22 12:00:00|16158.3|16154.3|16141.1|16137.1|16169.2|16165.2|16139.5|16135.5|339
1650629100000|2022-04-22 12:05:00|16142.6|16138.6|16128.6|16124.6|16148.9|16144.9|16128.6|16124.6|243
1650629400000|2022-04-22 12:10:00|16127|16123|16112.9|16108.9|16137.9|16133.9|16112.9|16108.9|418
1650629700000|2022-04-22 12:15:00|16114.5|16110.5|16105.1|16101.1|16137.9|16133.9|16097.3|16093.3|599
1650630000000|2022-04-22 12:20:00|16103.6|16099.6|16172.3|16168.3|16177|16173|16098.9|16094.9|937
1650630300000|2022-04-22 12:25:00|16175.4|16171.4|16186.4|16182.4|16195.8|16191.8|16172.3|16168.3|650
1650630600000|2022-04-22 12:30:00|16184.8|16180.8|16155.1|16151.1|16200.4|16196.4|16150.4|16146.4|782
1650630900000|2022-04-22 12:35:00|16153.6|16149.6|16184.8|16180.8|16187.9|16183.9|16153.6|16149.6|507
1650631200000|2022-04-22 12:40:00|16183.3|16179.3|16162.9|16158.9|16195.8|16191.8|16162.9|16158.9|365
1650631500000|2022-04-22 12:45:00|16164.5|16160.5|16159.8|16155.8|16169.2|16165.2|16137.9|16133.9|324
1650631800000|2022-04-22 12:50:00|16166.1|16162.1|16169.2|16165.2|16172.3|16168.3|16133.3|16129.3|514
1650632100000|2022-04-22 12:55:00|16166.1|16162.1|16134.8|16130.8|16178.6|16174.6|16131.7|16127.7|728
1650632400000|2022-04-22 13:00:00|16136.4|16132.4|16122.3|16118.3|16141.1|16137.1|16122.3|16118.3|402
1650632700000|2022-04-22 13:05:00|16123.9|16119.9|16106.7|16102.7|16125.4|16121.4|16102|16098|525
1650633000000|2022-04-22 13:10:00|16103.6|16099.6|16116.1|16112.1|16116.1|16112.1|16098.9|16094.9|445
1650633300000|2022-04-22 13:15:00|16114.5|16110.5|16097.3|16093.3|16119.2|16115.2|16087.9|16083.9|439
1650633600000|2022-04-22 13:20:00|16103.6|16099.6|16106.7|16102.7|16125.4|16121.4|16084.8|16080.8|563
1650633900000|2022-04-22 13:25:00|16108.3|16104.3|16091.1|16087.1|16109.8|16105.8|16089.5|16085.5|393
1650634200000|2022-04-22 13:30:00|16087.9|16083.9|16100.4|16096.4|16112.9|16108.9|16075.4|16071.4|789
1650634500000|2022-04-22 13:35:00|16102|16098|16103.6|16099.6|16111.4|16107.4|16092.6|16088.6|440
1650634800000|2022-04-22 13:40:00|16106.7|16102.7|16131.7|16127.7|16141.1|16137.1|16100.4|16096.4|739
1650635100000|2022-04-22 13:45:00|16134.8|16130.8|16131.7|16127.7|16162.9|16158.9|16128.6|16124.6|1047
1650635400000|2022-04-22 13:50:00|16130.1|16126.1|16159.8|16155.8|16162.9|16158.9|16128.6|16124.6|664
1650635700000|2022-04-22 13:55:00|16162.9|16158.9|16175.4|16171.4|16181.7|16177.7|16156.7|16152.7|1091
1650636000000|2022-04-22 14:00:00|16178.6|16174.6|16241.1|16237.1|16247.3|16243.3|16178.6|16174.6|1777
1650636300000|2022-04-22 14:05:00|16244.2|16240.2|16206.7|16202.7|16252|16248|16206.7|16202.7|1028
1650636600000|2022-04-22 14:10:00|16209.8|16205.8|16219.2|16215.2|16219.2|16215.2|16200.4|16196.4|652
1650636900000|2022-04-22 14:15:00|16222.3|16218.3|16256.7|16252.7|16266.1|16262.1|16216.1|16212.1|1085
1650637200000|2022-04-22 14:20:00|16259.8|16255.8|16231.7|16227.7|16269.2|16265.2|16228.6|16224.6|1094
1650637500000|2022-04-22 14:25:00|16228.6|16224.6|16209.8|16205.8|16234.8|16230.8|16203.6|16199.6|1344
1650637800000|2022-04-22 14:30:00|16212.9|16208.9|16206.7|16202.7|16225.4|16221.4|16206.7|16202.7|727
1650638100000|2022-04-22 14:35:00|16209.8|16205.8|16175.4|16171.4|16212.9|16208.9|16172.3|16168.3|882
1650638400000|2022-04-22 14:40:00|16178.6|16174.6|16164.5|16160.5|16191.1|16187.1|16156.7|16152.7|597
1650638700000|2022-04-22 14:45:00|16166.1|16162.1|16147.3|16143.3|16166.1|16162.1|16134.8|16130.8|731
1650639000000|2022-04-22 14:50:00|16150.4|16146.4|16166.1|16162.1|16169.2|16165.2|16144.2|16140.2|432
1650639300000|2022-04-22 14:55:00|16169.2|16165.2|16175.4|16171.4|16194.2|16190.2|16161.4|16157.4|709
1650639600000|2022-04-22 15:00:00|16173.9|16169.9|16147.3|16143.3|16178.6|16174.6|16144.2|16140.2|559
1650639900000|2022-04-22 15:05:00|16150.4|16146.4|16147.3|16143.3|16169.2|16165.2|16144.2|16140.2|582
1650640200000|2022-04-22 15:10:00|16145.8|16141.8|16137.9|16133.9|16145.8|16141.8|16122.3|16118.3|811
1650640500000|2022-04-22 15:15:00|16141.1|16137.1|16122.3|16118.3|16147.3|16143.3|16120.8|16116.8|778
1650640800000|2022-04-22 15:20:00|16123.9|16119.9|16128.6|16124.6|16147.3|16143.3|16119.2|16115.2|842
1650641100000|2022-04-22 15:25:00|16130.1|16126.1|16147.3|16143.3|16150.4|16146.4|16125.4|16121.4|612
1650641400000|2022-04-22 15:30:00|16144.2|16140.2|16119.2|16115.2|16150.4|16146.4|16119.2|16115.2|983
1650641700000|2022-04-22 15:35:00|16116.1|16112.1|16112.9|16108.9|16125.4|16121.4|16109.8|16105.8|690
1650642000000|2022-04-22 15:40:00|16116.1|16112.1|16109.8|16105.8|16128.6|16124.6|16106.7|16102.7|682
1650642300000|2022-04-22 15:45:00|16112.9|16108.9|16097.3|16093.3|16112.9|16108.9|16087.9|16083.9|583
1650642600000|2022-04-22 15:50:00|16100.4|16096.4|16112.9|16108.9|16122.3|16118.3|16094.2|16090.2|694
1650642900000|2022-04-22 15:55:00|16111.4|16107.4|16127|16123|16131.7|16127.7|16111.4|16107.4|473
1650643200000|2022-04-22 16:00:00|16128.6|16124.6|16112.9|16108.9|16137.9|16133.9|16112.9|16108.9|530
1650643500000|2022-04-22 16:05:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16097.3|16093.3|681
1650643800000|2022-04-22 16:10:00|16119.2|16115.2|16103.6|16099.6|16122.3|16118.3|16097.3|16093.3|319
1650644100000|2022-04-22 16:15:00|16105.1|16101.1|16084.8|16080.8|16105.1|16101.1|16084.8|16080.8|187
1650644400000|2022-04-22 16:20:00|16086.4|16082.4|16097.3|16093.3|16097.3|16093.3|16084.8|16080.8|218
1650644700000|2022-04-22 16:25:00|16094.2|16090.2|16089.5|16085.5|16097.3|16093.3|16084.8|16080.8|347
1650645000000|2022-04-22 16:30:00|16091.1|16087.1|16103.6|16099.6|16116.1|16112.1|16091.1|16087.1|427
1650645300000|2022-04-22 16:35:00|16106.7|16102.7|16075.4|16071.4|16106.7|16102.7|16072.3|16068.3|425
1650645600000|2022-04-22 16:40:00|16078.6|16074.6|16094.2|16090.2|16100.4|16096.4|16075.4|16071.4|412
1650645900000|2022-04-22 16:45:00|16091.1|16087.1|16094.2|16090.2|16100.4|16096.4|16087.9|16083.9|294
1650646200000|2022-04-22 16:50:00|16092.6|16088.6|16091.1|16087.1|16103.6|16099.6|16084.8|16080.8|415
1650646500000|2022-04-22 16:55:00|16089.5|16085.5|16100.4|16096.4|16109.8|16105.8|16087.9|16083.9|494
1650646800000|2022-04-22 17:00:00|16103.6|16099.6|16106.7|16102.7|16112.9|16108.9|16098.9|16094.9|256
1650647100000|2022-04-22 17:05:00|16103.6|16099.6|16109.8|16105.8|16119.2|16115.2|16103.6|16099.6|256
1650647400000|2022-04-22 17:10:00|16106.7|16102.7|16102|16098|16111.4|16107.4|16097.3|16093.3|308
1650647700000|2022-04-22 17:15:00|16103.6|16099.6|16100.4|16096.4|16106.7|16102.7|16097.3|16093.3|246
1650648000000|2022-04-22 17:20:00|16102|16098|16094.2|16090.2|16103.6|16099.6|16087.9|16083.9|270
1650648300000|2022-04-22 17:25:00|16091.1|16087.1|16091.1|16087.1|16095.8|16091.8|16075.4|16071.4|402
1650648600000|2022-04-22 17:30:00|16092.6|16088.6|16097.3|16093.3|16100.4|16096.4|16091.1|16087.1|266
1650648900000|2022-04-22 17:35:00|16098.9|16094.9|16103.6|16099.6|16106.7|16102.7|16097.3|16093.3|250
1650649200000|2022-04-22 17:40:00|16100.4|16096.4|16091.1|16087.1|16106.7|16102.7|16087.9|16083.9|266
1650649500000|2022-04-22 17:45:00|16087.9|16083.9|16094.2|16090.2|16100.4|16096.4|16087.9|16083.9|287
1650649800000|2022-04-22 17:50:00|16097.3|16093.3|16103.6|16099.6|16106.7|16102.7|16094.2|16090.2|301
1650650100000|2022-04-22 17:55:00|16100.4|16096.4|16078.6|16074.6|16103.6|16099.6|16075.4|16071.4|299
1650650400000|2022-04-22 18:00:00|16081.7|16077.7|16078.6|16074.6|16094.2|16090.2|16069.2|16065.2|255
1650650700000|2022-04-22 18:05:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16070.8|16066.8|289
1650651000000|2022-04-22 18:10:00|16081.7|16077.7|16062.9|16058.9|16084.8|16080.8|16062.9|16058.9|557
1650651300000|2022-04-22 18:15:00|16066.1|16062.1|16069.2|16065.2|16075.4|16071.4|16062.9|16058.9|420
1650651600000|2022-04-22 18:20:00|16070.8|16066.8|16069.2|16065.2|16078.6|16074.6|16059.8|16055.8|231
1650651900000|2022-04-22 18:25:00|16067.6|16063.6|16062.9|16058.9|16072.3|16068.3|16059.8|16055.8|266
1650652200000|2022-04-22 18:30:00|16066.1|16062.1|16066.1|16062.1|16072.3|16068.3|16062.9|16058.9|219
1650652500000|2022-04-22 18:35:00|16062.9|16058.9|16072.3|16068.3|16075.4|16071.4|16056.7|16052.7|626
1650652800000|2022-04-22 18:40:00|16075.4|16071.4|16084.8|16080.8|16084.8|16080.8|16072.3|16068.3|274
1650653100000|2022-04-22 18:45:00|16087.9|16083.9|16097.3|16093.3|16100.4|16096.4|16084.8|16080.8|321
1650653400000|2022-04-22 18:50:00|16100.4|16096.4|16097.3|16093.3|16109.8|16105.8|16097.3|16093.3|313
1650653700000|2022-04-22 18:55:00|16098.9|16094.9|16097.3|16093.3|16103.6|16099.6|16087.9|16083.9|1211
1650654000000|2022-04-22 19:00:00|16094.2|16090.2|16100.4|16096.4|16112.9|16108.9|16094.2|16090.2|708
1650654300000|2022-04-22 19:05:00|16098.9|16094.9|16109.8|16105.8|16112.9|16108.9|16097.3|16093.3|266
1650654600000|2022-04-22 19:10:00|16111.4|16107.4|16103.6|16099.6|16111.4|16107.4|16094.2|16090.2|331
1650654900000|2022-04-22 19:15:00|16100.4|16096.4|16112.9|16108.9|16125.4|16121.4|16100.4|16096.4|444
1650655200000|2022-04-22 19:20:00|16116.1|16112.1|16105.1|16101.1|16123.9|16119.9|16103.6|16099.6|489
1650655500000|2022-04-22 19:25:00|16103.6|16099.6|16094.2|16090.2|16112.9|16108.9|16091.1|16087.1|382
1650655800000|2022-04-22 19:30:00|16091.1|16087.1|16084.8|16080.8|16100.4|16096.4|16081.7|16077.7|480
1650656100000|2022-04-22 19:35:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16072.3|16068.3|427
1650656400000|2022-04-22 19:40:00|16084.8|16080.8|16081.7|16077.7|16094.2|16090.2|16078.6|16074.6|596
1650656700000|2022-04-22 19:45:00|16080.1|16076.1|16062.9|16058.9|16084.8|16080.8|16062.9|16058.9|556
1650657000000|2022-04-22 19:50:00|16069.2|16065.2|16084.8|16080.8|16087.9|16083.9|16055.1|16051.1|1042
1650657300000|2022-04-22 19:55:00|16081.7|16077.7|16084.8|16080.8|16091.1|16087.1|16069.2|16065.2|2130
1650657600000|2022-04-22 20:00:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16072.3|16068.3|975
1650657900000|2022-04-22 20:05:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|252
1650658200000|2022-04-22 20:10:00|16081.7|16077.7|16078.6|16074.6|16083.3|16079.3|16072.3|16068.3|204
1650658500000|2022-04-22 20:15:00|16081.7|16077.7|16069.2|16065.2|16081.7|16077.7|16066.1|16062.1|265
1650658800000|2022-04-22 20:20:00|16066.1|16062.1|16062.9|16058.9|16075.4|16071.4|16062.9|16058.9|270
1650659100000|2022-04-22 20:25:00|16066.1|16062.1|16072.3|16068.3|16075.4|16071.4|16062.9|16058.9|162
1650659400000|2022-04-22 20:30:00|16073.9|16069.9|16069.2|16065.2|16081.7|16077.7|16069.2|16065.2|185
1650659700000|2022-04-22 20:35:00|16067.6|16063.6|16075.4|16071.4|16081.7|16077.7|16067.6|16063.6|192
1650660000000|2022-04-22 20:40:00|16073.9|16069.9|16073.9|16069.9|16075.4|16071.4|16072.3|16068.3|36
1650660300000|2022-04-22 20:45:00|16072.3|16068.3|16073.9|16069.9|16078.6|16074.6|16072.3|16068.3|158
1650660600000|2022-04-22 20:50:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|190
1650660900000|2022-04-22 20:55:00|16081.7|16077.7|16083.3|16079.3|16091.1|16087.1|16080.1|16076.1|293
1650837600000|2022-04-24 22:00:00|16062.9|16058.9|16069.2|16065.2|16072.3|16068.3|16050.4|16046.4|165
1650837900000|2022-04-24 22:05:00|16067.6|16063.6|16081.7|16077.7|16084.8|16080.8|16067.6|16063.6|61
1650838200000|2022-04-24 22:10:00|16077|16073|16080.1|16076.1|16083.3|16079.3|16077|16073|41
1650838500000|2022-04-24 22:15:00|16081.7|16077.7|16086.4|16082.4|16086.4|16082.4|16081.7|16077.7|9
1650838800000|2022-04-24 22:20:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16086.4|16082.4|14
1650839100000|2022-04-24 22:25:00|16084.8|16080.8|16083.3|16079.3|16084.8|16080.8|16081.7|16077.7|21
1650839400000|2022-04-24 22:30:00|16084.8|16080.8|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|13
1650839700000|2022-04-24 22:35:00|16086.4|16082.4|16097.3|16093.3|16100.4|16096.4|16083.3|16079.3|26
1650840000000|2022-04-24 22:40:00|16095.8|16091.8|16105.1|16101.1|16109.8|16105.8|16095.8|16091.8|88
1650840300000|2022-04-24 22:45:00|16103.6|16099.6|16095.8|16091.8|16105.1|16101.1|16094.2|16090.2|20
1650840600000|2022-04-24 22:50:00|16094.2|16090.2|16095.8|16091.8|16100.4|16096.4|16091.1|16087.1|35
1650840900000|2022-04-24 22:55:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16092.6|16088.6|37
1650841200000|2022-04-24 23:00:00|16105.1|16101.1|16102|16098|16108.3|16104.3|16100.4|16096.4|38
1650841500000|2022-04-24 23:05:00|16103.6|16099.6|16111.4|16107.4|16112.9|16108.9|16102|16098|25
1650841800000|2022-04-24 23:10:00|16109.8|16105.8|16116.1|16112.1|16116.1|16112.1|16109.8|16105.8|14
1650842100000|2022-04-24 23:15:00|16117.6|16113.6|16112.9|16108.9|16122.3|16118.3|16112.9|16108.9|27
1650842400000|2022-04-24 23:20:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|12
1650842700000|2022-04-24 23:25:00|16105.1|16101.1|16106.7|16102.7|16109.8|16105.8|16100.4|16096.4|21
1650843000000|2022-04-24 23:30:00|16105.1|16101.1|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|6
1650843300000|2022-04-24 23:35:00|16105.1|16101.1|16105.1|16101.1|16105.1|16101.1|16100.4|16096.4|9
1650843600000|2022-04-24 23:40:00|16103.6|16099.6|16105.1|16101.1|16106.7|16102.7|16103.6|16099.6|14
1650843900000|2022-04-24 23:45:00|16106.7|16102.7|16106.7|16102.7|16114.5|16110.5|16106.7|16102.7|53
1650844200000|2022-04-24 23:50:00|16105.1|16101.1|16108.3|16104.3|16112.9|16108.9|16103.6|16099.6|9
1650844500000|2022-04-24 23:55:00|16109.8|16105.8|16116.1|16112.1|16117.6|16113.6|16109.8|16105.8|9
1650844800000|2022-04-25 00:00:00|16112.9|16108.9|16116.1|16112.1|16119.2|16115.2|16103.6|16099.6|93
1650845100000|2022-04-25 00:05:00|16117.6|16113.6|16130.1|16126.1|16136.4|16132.4|16116.1|16112.1|140
1650845400000|2022-04-25 00:10:00|16128.6|16124.6|16136.4|16132.4|16137.9|16133.9|16125.4|16121.4|79
1650845700000|2022-04-25 00:15:00|16134.8|16130.8|16120.8|16116.8|16134.8|16130.8|16114.5|16110.5|130
1650846000000|2022-04-25 00:20:00|16119.2|16115.2|16114.5|16110.5|16125.4|16121.4|16112.9|16108.9|46
1650846300000|2022-04-25 00:25:00|16112.9|16108.9|16112.9|16108.9|16114.5|16110.5|16106.7|16102.7|27
1650846600000|2022-04-25 00:30:00|16114.5|16110.5|16114.5|16110.5|16127|16123|16111.4|16107.4|44
1650846900000|2022-04-25 00:35:00|16112.9|16108.9|16109.8|16105.8|16116.1|16112.1|16109.8|16105.8|25
1650847200000|2022-04-25 00:40:00|16111.4|16107.4|16112.9|16108.9|16119.2|16115.2|16109.8|16105.8|21
1650847500000|2022-04-25 00:45:00|16111.4|16107.4|16116.1|16112.1|16116.1|16112.1|16106.7|16102.7|59
1650847800000|2022-04-25 00:50:00|16117.6|16113.6|16109.8|16105.8|16119.2|16115.2|16109.8|16105.8|28
1650848100000|2022-04-25 00:55:00|16108.3|16104.3|16120.8|16116.8|16122.3|16118.3|16106.7|16102.7|50
1650848400000|2022-04-25 01:00:00|16119.2|16115.2|16125.4|16121.4|16125.4|16121.4|16114.5|16110.5|36
1650848700000|2022-04-25 01:05:00|16127|16123|16131.7|16127.7|16137.9|16133.9|16127|16123|51
1650849000000|2022-04-25 01:10:00|16130.1|16126.1|16139.5|16135.5|16141.1|16137.1|16125.4|16121.4|34
1650849300000|2022-04-25 01:15:00|16141.1|16137.1|16147.3|16143.3|16150.4|16146.4|16136.4|16132.4|36
1650849600000|2022-04-25 01:20:00|16144.2|16140.2|16156.7|16152.7|16156.7|16152.7|16144.2|16140.2|85
1650849900000|2022-04-25 01:25:00|16155.1|16151.1|16167.6|16163.6|16170.8|16166.8|16153.6|16149.6|88
1650850200000|2022-04-25 01:30:00|16166.1|16162.1|16166.1|16162.1|16172.3|16168.3|16156.7|16152.7|70
1650850500000|2022-04-25 01:35:00|16167.6|16163.6|16167.6|16163.6|16175.4|16171.4|16162.9|16158.9|36
1650850800000|2022-04-25 01:40:00|16166.1|16162.1|16181.7|16177.7|16181.7|16177.7|16166.1|16162.1|52
1650851100000|2022-04-25 01:45:00|16180.1|16176.1|16181.7|16177.7|16187.9|16183.9|16175.4|16171.4|76
1650851400000|2022-04-25 01:50:00|16183.3|16179.3|16173.9|16169.9|16186.4|16182.4|16172.3|16168.3|57
1650851700000|2022-04-25 01:55:00|16175.4|16171.4|16186.4|16182.4|16192.6|16188.6|16170.8|16166.8|65
1650852000000|2022-04-25 02:00:00|16184.8|16180.8|16195.8|16191.8|16197.3|16193.3|16183.3|16179.3|146
1650852300000|2022-04-25 02:05:00|16197.3|16193.3|16192.6|16188.6|16206.7|16202.7|16187.9|16183.9|130
1650852600000|2022-04-25 02:10:00|16194.2|16190.2|16194.2|16190.2|16198.9|16194.9|16187.9|16183.9|126
1650852900000|2022-04-25 02:15:00|16192.6|16188.6|16181.7|16177.7|16194.2|16190.2|16181.7|16177.7|73
1650853200000|2022-04-25 02:20:00|16180.1|16176.1|16186.4|16182.4|16189.5|16185.5|16178.6|16174.6|48
1650853500000|2022-04-25 02:25:00|16184.8|16180.8|16178.6|16174.6|16187.9|16183.9|16178.6|16174.6|51
1650853800000|2022-04-25 02:30:00|16177|16173|16173.9|16169.9|16184.8|16180.8|16172.3|16168.3|38
1650854100000|2022-04-25 02:35:00|16172.3|16168.3|16184.8|16180.8|16192.6|16188.6|16172.3|16168.3|71
1650854400000|2022-04-25 02:40:00|16183.3|16179.3|16191.1|16187.1|16195.8|16191.8|16177|16173|40
1650854700000|2022-04-25 02:45:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16178.6|16174.6|50
1650855000000|2022-04-25 02:50:00|16183.3|16179.3|16192.6|16188.6|16197.3|16193.3|16178.6|16174.6|55
1650855300000|2022-04-25 02:55:00|16191.1|16187.1|16203.6|16199.6|16203.6|16199.6|16191.1|16187.1|42
1650855600000|2022-04-25 03:00:00|16202|16198|16197.3|16193.3|16203.6|16199.6|16197.3|16193.3|46
1650855900000|2022-04-25 03:05:00|16195.8|16191.8|16191.1|16187.1|16197.3|16193.3|16187.9|16183.9|24
1650856200000|2022-04-25 03:10:00|16189.5|16185.5|16194.2|16190.2|16197.3|16193.3|16187.9|16183.9|39
1650856500000|2022-04-25 03:15:00|16195.8|16191.8|16191.1|16187.1|16195.8|16191.8|16191.1|16187.1|17
1650856800000|2022-04-25 03:20:00|16192.6|16188.6|16197.3|16193.3|16200.4|16196.4|16191.1|16187.1|14
1650857100000|2022-04-25 03:25:00|16198.9|16194.9|16198.9|16194.9|16202|16198|16194.2|16190.2|13
1650857400000|2022-04-25 03:30:00|16197.3|16193.3|16195.8|16191.8|16200.4|16196.4|16194.2|16190.2|23
1650857700000|2022-04-25 03:35:00|16197.3|16193.3|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|29
1650858000000|2022-04-25 03:40:00|16192.6|16188.6|16191.1|16187.1|16195.8|16191.8|16191.1|16187.1|14
1650858300000|2022-04-25 03:45:00|16192.6|16188.6|16198.9|16194.9|16200.4|16196.4|16192.6|16188.6|11
1650858600000|2022-04-25 03:50:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16195.8|16191.8|23
1650858900000|2022-04-25 03:55:00|16198.9|16194.9|16209.8|16205.8|16209.8|16205.8|16198.9|16194.9|44
1650859200000|2022-04-25 04:00:00|16211.4|16207.4|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|29
1650859500000|2022-04-25 04:05:00|16205.1|16201.1|16211.4|16207.4|16211.4|16207.4|16205.1|16201.1|24
1650859800000|2022-04-25 04:10:00|16212.9|16208.9|16211.4|16207.4|16212.9|16208.9|16209.8|16205.8|18
1650860100000|2022-04-25 04:15:00|16212.9|16208.9|16202|16198|16212.9|16208.9|16200.4|16196.4|22
1650860400000|2022-04-25 04:20:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|33
1650860700000|2022-04-25 04:25:00|16205.1|16201.1|16198.9|16194.9|16206.7|16202.7|16198.9|16194.9|12
1650861000000|2022-04-25 04:30:00|16200.4|16196.4|16191.1|16187.1|16200.4|16196.4|16191.1|16187.1|28
1650861300000|2022-04-25 04:35:00|16192.6|16188.6|16195.8|16191.8|16195.8|16191.8|16192.6|16188.6|18
1650861600000|2022-04-25 04:40:00|16194.2|16190.2|16191.1|16187.1|16195.8|16191.8|16191.1|16187.1|13
1650861900000|2022-04-25 04:45:00|16192.6|16188.6|16191.1|16187.1|16194.2|16190.2|16189.5|16185.5|24
1650862200000|2022-04-25 04:50:00|16192.6|16188.6|16187.9|16183.9|16194.2|16190.2|16184.8|16180.8|50
1650862500000|2022-04-25 04:55:00|16186.4|16182.4|16183.3|16179.3|16187.9|16183.9|16180.1|16176.1|17
1650862800000|2022-04-25 05:00:00|16181.7|16177.7|16178.6|16174.6|16184.8|16180.8|16178.6|16174.6|36
1650863100000|2022-04-25 05:05:00|16177|16173|16169.2|16165.2|16177|16173|16169.2|16165.2|25
1650863400000|2022-04-25 05:10:00|16164.5|16160.5|16167.6|16163.6|16169.2|16165.2|16159.8|16155.8|83
1650863700000|2022-04-25 05:15:00|16166.1|16162.1|16161.4|16157.4|16167.6|16163.6|16159.8|16155.8|15
1650864000000|2022-04-25 05:20:00|16159.8|16155.8|16153.6|16149.6|16162.9|16158.9|16150.4|16146.4|24
1650864300000|2022-04-25 05:25:00|16152|16148|16150.4|16146.4|16153.6|16149.6|16147.3|16143.3|16
1650864600000|2022-04-25 05:30:00|16148.9|16144.9|16144.2|16140.2|16150.4|16146.4|16141.1|16137.1|56
1650864900000|2022-04-25 05:35:00|16145.8|16141.8|16144.2|16140.2|16153.6|16149.6|16144.2|16140.2|27
1650865200000|2022-04-25 05:40:00|16145.8|16141.8|16142.6|16138.6|16147.3|16143.3|16141.1|16137.1|26
1650865500000|2022-04-25 05:45:00|16144.2|16140.2|16147.3|16143.3|16150.4|16146.4|16144.2|16140.2|16
1650865800000|2022-04-25 05:50:00|16148.9|16144.9|16145.8|16141.8|16156.7|16152.7|16144.2|16140.2|33
1650866100000|2022-04-25 05:55:00|16144.2|16140.2|16161.4|16157.4|16162.9|16158.9|16144.2|16140.2|58
1650866400000|2022-04-25 06:00:00|16159.8|16155.8|16162.9|16158.9|16166.1|16162.1|16153.6|16149.6|95
1650866700000|2022-04-25 06:05:00|16164.5|16160.5|16164.5|16160.5|16166.1|16162.1|16156.7|16152.7|110
1650867000000|2022-04-25 06:10:00|16162.9|16158.9|16166.1|16162.1|16172.3|16168.3|16155.1|16151.1|179
1650867300000|2022-04-25 06:15:00|16164.5|16160.5|16153.6|16149.6|16172.3|16168.3|16152|16148|127
1650867600000|2022-04-25 06:20:00|16155.1|16151.1|16156.7|16152.7|16159.8|16155.8|16145.8|16141.8|63
1650867900000|2022-04-25 06:25:00|16158.3|16154.3|16172.3|16168.3|16175.4|16171.4|16156.7|16152.7|142
1650868200000|2022-04-25 06:30:00|16173.9|16169.9|16184.8|16180.8|16191.1|16187.1|16166.1|16162.1|129
1650868500000|2022-04-25 06:35:00|16186.4|16182.4|16227|16223|16228.6|16224.6|16178.6|16174.6|217
1650868800000|2022-04-25 06:40:00|16225.4|16221.4|16205.1|16201.1|16227|16223|16203.6|16199.6|162
1650869100000|2022-04-25 06:45:00|16206.7|16202.7|16225.4|16221.4|16241.1|16237.1|16203.6|16199.6|182
1650869400000|2022-04-25 06:50:00|16223.9|16219.9|16241.1|16237.1|16247.3|16243.3|16219.2|16215.2|143
1650869700000|2022-04-25 06:55:00|16239.5|16235.5|16269.2|16265.2|16275.4|16271.4|16239.5|16235.5|215
1650870000000|2022-04-25 07:00:00|16267.6|16263.6|16253.6|16249.6|16275.4|16271.4|16250.4|16246.4|401
1650870300000|2022-04-25 07:05:00|16255.1|16251.1|16261.4|16257.4|16264.5|16260.5|16237.9|16233.9|241
1650870600000|2022-04-25 07:10:00|16259.8|16255.8|16272.3|16268.3|16287.9|16283.9|16258.3|16254.3|422
1650870900000|2022-04-25 07:15:00|16275.4|16271.4|16258.3|16254.3|16275.4|16271.4|16244.2|16240.2|445
1650871200000|2022-04-25 07:20:00|16259.8|16255.8|16259.8|16255.8|16278.6|16274.6|16256.7|16252.7|226
1650871500000|2022-04-25 07:25:00|16256.7|16252.7|16247.3|16243.3|16273.9|16269.9|16247.3|16243.3|230
1650871800000|2022-04-25 07:30:00|16245.8|16241.8|16230.1|16226.1|16245.8|16241.8|16228.6|16224.6|218
1650872100000|2022-04-25 07:35:00|16231.7|16227.7|16222.3|16218.3|16250.4|16246.4|16222.3|16218.3|387
1650872400000|2022-04-25 07:40:00|16225.4|16221.4|16253.6|16249.6|16258.3|16254.3|16222.3|16218.3|224
1650872700000|2022-04-25 07:45:00|16252|16248|16237.9|16233.9|16253.6|16249.6|16231.7|16227.7|122
1650873000000|2022-04-25 07:50:00|16236.4|16232.4|16225.4|16221.4|16237.9|16233.9|16220.8|16216.8|283
1650873300000|2022-04-25 07:55:00|16227|16223|16234.8|16230.8|16241.1|16237.1|16227|16223|281
1650873600000|2022-04-25 08:00:00|16231.7|16227.7|16209.8|16205.8|16231.7|16227.7|16187.9|16183.9|352
1650873900000|2022-04-25 08:05:00|16211.4|16207.4|16219.2|16215.2|16222.3|16218.3|16206.7|16202.7|154
1650874200000|2022-04-25 08:10:00|16217.6|16213.6|16233.3|16229.3|16237.9|16233.9|16216.1|16212.1|192
1650874500000|2022-04-25 08:15:00|16231.7|16227.7|16212.9|16208.9|16237.9|16233.9|16206.7|16202.7|164
1650874800000|2022-04-25 08:20:00|16216.1|16212.1|16222.3|16218.3|16228.6|16224.6|16211.4|16207.4|200
1650875100000|2022-04-25 08:25:00|16220.8|16216.8|16259.8|16255.8|16262.9|16258.9|16219.2|16215.2|418
1650875400000|2022-04-25 08:30:00|16262.9|16258.9|16248.9|16244.9|16275.4|16271.4|16248.9|16244.9|271
1650875700000|2022-04-25 08:35:00|16247.3|16243.3|16244.2|16240.2|16255.1|16251.1|16237.9|16233.9|297
1650876000000|2022-04-25 08:40:00|16245.8|16241.8|16248.9|16244.9|16253.6|16249.6|16236.4|16232.4|173
1650876300000|2022-04-25 08:45:00|16247.3|16243.3|16250.4|16246.4|16253.6|16249.6|16241.1|16237.1|183
1650876600000|2022-04-25 08:50:00|16248.9|16244.9|16255.1|16251.1|16264.5|16260.5|16244.2|16240.2|194
1650876900000|2022-04-25 08:55:00|16256.7|16252.7|16248.9|16244.9|16262.9|16258.9|16241.1|16237.1|179
1650877200000|2022-04-25 09:00:00|16250.4|16246.4|16250.4|16246.4|16256.7|16252.7|16237.9|16233.9|213
1650877500000|2022-04-25 09:05:00|16252|16248|16252|16248|16266.1|16262.1|16248.9|16244.9|147
1650877800000|2022-04-25 09:10:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16237.9|16233.9|123
1650878100000|2022-04-25 09:15:00|16247.3|16243.3|16252|16248|16269.2|16265.2|16247.3|16243.3|246
1650878400000|2022-04-25 09:20:00|16253.6|16249.6|16258.3|16254.3|16266.1|16262.1|16253.6|16249.6|178
1650878700000|2022-04-25 09:25:00|16256.7|16252.7|16225.4|16221.4|16258.3|16254.3|16225.4|16221.4|225
1650879000000|2022-04-25 09:30:00|16222.3|16218.3|16222.3|16218.3|16228.6|16224.6|16219.2|16215.2|112
1650879300000|2022-04-25 09:35:00|16220.8|16216.8|16225.4|16221.4|16228.6|16224.6|16206.7|16202.7|180
1650879600000|2022-04-25 09:40:00|16223.9|16219.9|16214.5|16210.5|16225.4|16221.4|16209.8|16205.8|71
1650879900000|2022-04-25 09:45:00|16212.9|16208.9|16228.6|16224.6|16234.8|16230.8|16212.9|16208.9|101
1650880200000|2022-04-25 09:50:00|16227|16223|16219.2|16215.2|16231.7|16227.7|16217.6|16213.6|76
1650880500000|2022-04-25 09:55:00|16222.3|16218.3|16231.7|16227.7|16233.3|16229.3|16220.8|16216.8|88
1650880800000|2022-04-25 10:00:00|16230.1|16226.1|16223.9|16219.9|16234.8|16230.8|16219.2|16215.2|87
1650881100000|2022-04-25 10:05:00|16222.3|16218.3|16216.1|16212.1|16228.6|16224.6|16212.9|16208.9|134
1650881400000|2022-04-25 10:10:00|16219.2|16215.2|16228.6|16224.6|16228.6|16224.6|16212.9|16208.9|201
1650881700000|2022-04-25 10:15:00|16231.7|16227.7|16237.9|16233.9|16244.2|16240.2|16225.4|16221.4|103
1650882000000|2022-04-25 10:20:00|16241.1|16237.1|16253.6|16249.6|16256.7|16252.7|16237.9|16233.9|82
1650882300000|2022-04-25 10:25:00|16255.1|16251.1|16253.6|16249.6|16259.8|16255.8|16248.9|16244.9|81
1650882600000|2022-04-25 10:30:00|16256.7|16252.7|16269.2|16265.2|16272.3|16268.3|16253.6|16249.6|111
1650882900000|2022-04-25 10:35:00|16267.6|16263.6|16262.9|16258.9|16269.2|16265.2|16255.1|16251.1|117
1650883200000|2022-04-25 10:40:00|16266.1|16262.1|16269.2|16265.2|16275.4|16271.4|16262.9|16258.9|84
1650883500000|2022-04-25 10:45:00|16272.3|16268.3|16272.3|16268.3|16281.7|16277.7|16269.2|16265.2|235
1650883800000|2022-04-25 10:50:00|16270.8|16266.8|16253.6|16249.6|16270.8|16266.8|16250.4|16246.4|192
1650884100000|2022-04-25 10:55:00|16256.7|16252.7|16237.9|16233.9|16256.7|16252.7|16225.4|16221.4|293
1650884400000|2022-04-25 11:00:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16219.2|16215.2|142
1650884700000|2022-04-25 11:05:00|16225.4|16221.4|16216.1|16212.1|16228.6|16224.6|16212.9|16208.9|134
1650885000000|2022-04-25 11:10:00|16212.9|16208.9|16219.2|16215.2|16222.3|16218.3|16191.1|16187.1|266
1650885300000|2022-04-25 11:15:00|16222.3|16218.3|16231.7|16227.7|16231.7|16227.7|16212.9|16208.9|119
1650885600000|2022-04-25 11:20:00|16228.6|16224.6|16219.2|16215.2|16237.9|16233.9|16212.9|16208.9|204
1650885900000|2022-04-25 11:25:00|16217.6|16213.6|16222.3|16218.3|16225.4|16221.4|16206.7|16202.7|161
1650886200000|2022-04-25 11:30:00|16225.4|16221.4|16222.3|16218.3|16228.6|16224.6|16214.5|16210.5|99
1650886500000|2022-04-25 11:35:00|16220.8|16216.8|16216.1|16212.1|16228.6|16224.6|16212.9|16208.9|215
1650886800000|2022-04-25 11:40:00|16212.9|16208.9|16239.5|16235.5|16241.1|16237.1|16212.9|16208.9|255
1650887100000|2022-04-25 11:45:00|16237.9|16233.9|16253.6|16249.6|16259.8|16255.8|16231.7|16227.7|339
1650887400000|2022-04-25 11:50:00|16252|16248|16269.2|16265.2|16278.6|16274.6|16250.4|16246.4|289
1650887700000|2022-04-25 11:55:00|16267.6|16263.6|16273.9|16269.9|16277|16273|16256.7|16252.7|316
1650888000000|2022-04-25 12:00:00|16272.3|16268.3|16272.3|16268.3|16291.1|16287.1|16269.2|16265.2|473
1650888300000|2022-04-25 12:05:00|16275.4|16271.4|16253.6|16249.6|16275.4|16271.4|16250.4|16246.4|308
1650888600000|2022-04-25 12:10:00|16255.1|16251.1|16241.1|16237.1|16256.7|16252.7|16234.8|16230.8|461
1650888900000|2022-04-25 12:15:00|16239.5|16235.5|16216.1|16212.1|16250.4|16246.4|16211.4|16207.4|415
1650889200000|2022-04-25 12:20:00|16212.9|16208.9|16222.3|16218.3|16231.7|16227.7|16184.8|16180.8|825
1650889500000|2022-04-25 12:25:00|16219.2|16215.2|16228.6|16224.6|16241.1|16237.1|16216.1|16212.1|400
1650889800000|2022-04-25 12:30:00|16230.1|16226.1|16255.1|16251.1|16259.8|16255.8|16216.1|16212.1|886
1650890100000|2022-04-25 12:35:00|16253.6|16249.6|16256.7|16252.7|16272.3|16268.3|16247.3|16243.3|683
1650890400000|2022-04-25 12:40:00|16259.8|16255.8|16253.6|16249.6|16272.3|16268.3|16247.3|16243.3|448
1650890700000|2022-04-25 12:45:00|16256.7|16252.7|16234.8|16230.8|16256.7|16252.7|16234.8|16230.8|410
1650891000000|2022-04-25 12:50:00|16237.9|16233.9|16241.1|16237.1|16256.7|16252.7|16225.4|16221.4|498
1650891300000|2022-04-25 12:55:00|16244.2|16240.2|16244.2|16240.2|16253.6|16249.6|16234.8|16230.8|343
1650891600000|2022-04-25 13:00:00|16241.1|16237.1|16222.3|16218.3|16244.2|16240.2|16222.3|16218.3|512
1650891900000|2022-04-25 13:05:00|16225.4|16221.4|16222.3|16218.3|16244.2|16240.2|16222.3|16218.3|332
1650892200000|2022-04-25 13:10:00|16219.2|16215.2|16197.3|16193.3|16225.4|16221.4|16194.2|16190.2|648
1650892500000|2022-04-25 13:15:00|16200.4|16196.4|16219.2|16215.2|16223.9|16219.9|16194.2|16190.2|457
1650892800000|2022-04-25 13:20:00|16222.3|16218.3|16241.1|16237.1|16241.1|16237.1|16220.8|16216.8|291
1650893100000|2022-04-25 13:25:00|16244.2|16240.2|16253.6|16249.6|16256.7|16252.7|16237.9|16233.9|281
1650893400000|2022-04-25 13:30:00|16256.7|16252.7|16275.4|16271.4|16278.6|16274.6|16241.1|16237.1|541
1650893700000|2022-04-25 13:35:00|16273.9|16269.9|16266.1|16262.1|16281.7|16277.7|16259.8|16255.8|855
1650894000000|2022-04-25 13:40:00|16269.2|16265.2|16312.9|16308.9|16312.9|16308.9|16264.5|16260.5|880
1650894300000|2022-04-25 13:45:00|16311.4|16307.4|16319.2|16315.2|16331.7|16327.7|16300.4|16296.4|827
1650894600000|2022-04-25 13:50:00|16322.3|16318.3|16337.9|16333.9|16342.6|16338.6|16303.6|16299.6|610
1650894900000|2022-04-25 13:55:00|16341.1|16337.1|16350.4|16346.4|16353.6|16349.6|16337.9|16333.9|801
1650895200000|2022-04-25 14:00:00|16348.9|16344.9|16334.8|16330.8|16350.4|16346.4|16331.7|16327.7|521
1650895500000|2022-04-25 14:05:00|16337.9|16333.9|16319.2|16315.2|16337.9|16333.9|16316.1|16312.1|488
1650895800000|2022-04-25 14:10:00|16317.6|16313.6|16297.3|16293.3|16317.6|16313.6|16287.9|16283.9|578
1650896100000|2022-04-25 14:15:00|16300.4|16296.4|16311.4|16307.4|16334.8|16330.8|16297.3|16293.3|667
1650896400000|2022-04-25 14:20:00|16309.8|16305.8|16297.3|16293.3|16319.2|16315.2|16295.8|16291.8|726
1650896700000|2022-04-25 14:25:00|16300.4|16296.4|16283.3|16279.3|16300.4|16296.4|16281.7|16277.7|340
1650897000000|2022-04-25 14:30:00|16284.8|16280.8|16262.9|16258.9|16289.5|16285.5|16256.7|16252.7|1079
1650897300000|2022-04-25 14:35:00|16264.5|16260.5|16266.1|16262.1|16275.4|16271.4|16262.9|16258.9|469
1650897600000|2022-04-25 14:40:00|16269.2|16265.2|16272.3|16268.3|16277|16273|16250.4|16246.4|521
1650897900000|2022-04-25 14:45:00|16273.9|16269.9|16278.6|16274.6|16287.9|16283.9|16259.8|16255.8|478
1650898200000|2022-04-25 14:50:00|16280.1|16276.1|16300.4|16296.4|16300.4|16296.4|16278.6|16274.6|480
1650898500000|2022-04-25 14:55:00|16297.3|16293.3|16317.6|16313.6|16322.3|16318.3|16297.3|16293.3|518
1650898800000|2022-04-25 15:00:00|16319.2|16315.2|16281.7|16277.7|16322.3|16318.3|16278.6|16274.6|838
1650899100000|2022-04-25 15:05:00|16284.8|16280.8|16303.6|16299.6|16306.7|16302.7|16281.7|16277.7|404
1650899400000|2022-04-25 15:10:00|16306.7|16302.7|16294.2|16290.2|16319.2|16315.2|16294.2|16290.2|614
1650899700000|2022-04-25 15:15:00|16297.3|16293.3|16316.1|16312.1|16317.6|16313.6|16297.3|16293.3|314
1650900000000|2022-04-25 15:20:00|16306.7|16302.7|16319.2|16315.2|16319.2|16315.2|16305.1|16301.1|511
1650900300000|2022-04-25 15:25:00|16317.6|16313.6|16316.1|16312.1|16320.8|16316.8|16306.7|16302.7|583
1650900600000|2022-04-25 15:30:00|16317.6|16313.6|16337.9|16333.9|16341.1|16337.1|16311.4|16307.4|773
1650900900000|2022-04-25 15:35:00|16339.5|16335.5|16341.1|16337.1|16347.3|16343.3|16328.6|16324.6|730
1650901200000|2022-04-25 15:40:00|16342.6|16338.6|16337.9|16333.9|16347.3|16343.3|16334.8|16330.8|407
1650901500000|2022-04-25 15:45:00|16336.4|16332.4|16347.3|16343.3|16353.6|16349.6|16334.8|16330.8|289
1650901800000|2022-04-25 15:50:00|16350.4|16346.4|16337.9|16333.9|16356.7|16352.7|16334.8|16330.8|320
1650902100000|2022-04-25 15:55:00|16336.4|16332.4|16325.4|16321.4|16337.9|16333.9|16323.9|16319.9|212
1650902400000|2022-04-25 16:00:00|16328.6|16324.6|16353.6|16349.6|16353.6|16349.6|16328.6|16324.6|215
1650902700000|2022-04-25 16:05:00|16350.4|16346.4|16319.2|16315.2|16352|16348|16319.2|16315.2|307
1650903000000|2022-04-25 16:10:00|16320.8|16316.8|16328.6|16324.6|16334.8|16330.8|16319.2|16315.2|267
1650903300000|2022-04-25 16:15:00|16331.7|16327.7|16328.6|16324.6|16341.1|16337.1|16325.4|16321.4|321
1650903600000|2022-04-25 16:20:00|16327|16323|16325.4|16321.4|16337.9|16333.9|16325.4|16321.4|384
1650903900000|2022-04-25 16:25:00|16327|16323|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|203
1650904200000|2022-04-25 16:30:00|16331.7|16327.7|16325.4|16321.4|16337.9|16333.9|16319.2|16315.2|415
1650904500000|2022-04-25 16:35:00|16323.9|16319.9|16314.5|16310.5|16325.4|16321.4|16309.8|16305.8|399
1650904800000|2022-04-25 16:40:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|227
1650905100000|2022-04-25 16:45:00|16312.9|16308.9|16303.6|16299.6|16322.3|16318.3|16303.6|16299.6|301
1650905400000|2022-04-25 16:50:00|16300.4|16296.4|16294.2|16290.2|16303.6|16299.6|16291.1|16287.1|464
1650905700000|2022-04-25 16:55:00|16291.1|16287.1|16286.4|16282.4|16294.2|16290.2|16284.8|16280.8|185
1650906000000|2022-04-25 17:00:00|16284.8|16280.8|16291.1|16287.1|16297.3|16293.3|16281.7|16277.7|401
1650906300000|2022-04-25 17:05:00|16287.9|16283.9|16284.8|16280.8|16291.1|16287.1|16280.1|16276.1|426
1650906600000|2022-04-25 17:10:00|16281.7|16277.7|16269.2|16265.2|16281.7|16277.7|16266.1|16262.1|293
1650906900000|2022-04-25 17:15:00|16270.8|16266.8|16259.8|16255.8|16272.3|16268.3|16253.6|16249.6|318
1650907200000|2022-04-25 17:20:00|16262.9|16258.9|16253.6|16249.6|16269.2|16265.2|16253.6|16249.6|313
1650907500000|2022-04-25 17:25:00|16252|16248|16256.7|16252.7|16272.3|16268.3|16247.3|16243.3|460
1650907800000|2022-04-25 17:30:00|16255.1|16251.1|16259.8|16255.8|16266.1|16262.1|16244.2|16240.2|259
1650908100000|2022-04-25 17:35:00|16256.7|16252.7|16281.7|16277.7|16284.8|16280.8|16256.7|16252.7|443
1650908400000|2022-04-25 17:40:00|16275.4|16271.4|16287.9|16283.9|16292.6|16288.6|16267.6|16263.6|482
1650908700000|2022-04-25 17:45:00|16284.8|16280.8|16272.3|16268.3|16291.1|16287.1|16269.2|16265.2|464
1650909000000|2022-04-25 17:50:00|16275.4|16271.4|16278.6|16274.6|16287.9|16283.9|16273.9|16269.9|293
1650909300000|2022-04-25 17:55:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16269.2|16265.2|236
1650909600000|2022-04-25 18:00:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16272.3|16268.3|227
1650909900000|2022-04-25 18:05:00|16284.8|16280.8|16262.9|16258.9|16291.1|16287.1|16259.8|16255.8|442
1650910200000|2022-04-25 18:10:00|16259.8|16255.8|16256.7|16252.7|16275.4|16271.4|16256.7|16252.7|486
1650910500000|2022-04-25 18:15:00|16255.1|16251.1|16250.4|16246.4|16269.2|16265.2|16250.4|16246.4|426
1650910800000|2022-04-25 18:20:00|16253.6|16249.6|16244.2|16240.2|16262.9|16258.9|16241.1|16237.1|269
1650911100000|2022-04-25 18:25:00|16242.6|16238.6|16234.8|16230.8|16252|16248|16231.7|16227.7|559
1650911400000|2022-04-25 18:30:00|16237.9|16233.9|16222.3|16218.3|16241.1|16237.1|16219.2|16215.2|665
1650911700000|2022-04-25 18:35:00|16223.9|16219.9|16237.9|16233.9|16244.2|16240.2|16222.3|16218.3|289
1650912000000|2022-04-25 18:40:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16228.6|16224.6|373
1650912300000|2022-04-25 18:45:00|16237.9|16233.9|16234.8|16230.8|16253.6|16249.6|16234.8|16230.8|550
1650912600000|2022-04-25 18:50:00|16236.4|16232.4|16250.4|16246.4|16262.9|16258.9|16231.7|16227.7|830
1650912900000|2022-04-25 18:55:00|16248.9|16244.9|16247.3|16243.3|16262.9|16258.9|16237.9|16233.9|1101
1650913200000|2022-04-25 19:00:00|16250.4|16246.4|16287.9|16283.9|16287.9|16283.9|16244.2|16240.2|1363
1650913500000|2022-04-25 19:05:00|16284.8|16280.8|16287.9|16283.9|16291.1|16287.1|16275.4|16271.4|370
1650913800000|2022-04-25 19:10:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16281.7|16277.7|334
1650914100000|2022-04-25 19:15:00|16292.6|16288.6|16277|16273|16300.4|16296.4|16275.4|16271.4|394
1650914400000|2022-04-25 19:20:00|16275.4|16271.4|16272.3|16268.3|16281.7|16277.7|16269.2|16265.2|337
1650914700000|2022-04-25 19:25:00|16275.4|16271.4|16292.6|16288.6|16295.8|16291.8|16272.3|16268.3|218
1650915000000|2022-04-25 19:30:00|16294.2|16290.2|16281.7|16277.7|16294.2|16290.2|16281.7|16277.7|416
1650915300000|2022-04-25 19:35:00|16280.1|16276.1|16266.1|16262.1|16280.1|16276.1|16256.7|16252.7|773
1650915600000|2022-04-25 19:40:00|16267.6|16263.6|16262.9|16258.9|16272.3|16268.3|16259.8|16255.8|404
1650915900000|2022-04-25 19:45:00|16266.1|16262.1|16253.6|16249.6|16266.1|16262.1|16244.2|16240.2|633
1650916200000|2022-04-25 19:50:00|16250.4|16246.4|16244.2|16240.2|16275.4|16271.4|16241.1|16237.1|808
1650916500000|2022-04-25 19:55:00|16247.3|16243.3|16228.6|16224.6|16256.7|16252.7|16219.2|16215.2|2099
1650916800000|2022-04-25 20:00:00|16231.7|16227.7|16242.6|16238.6|16244.2|16240.2|16225.4|16221.4|1320
1650917100000|2022-04-25 20:05:00|16244.2|16240.2|16241.1|16237.1|16247.3|16243.3|16237.9|16233.9|223
1650917400000|2022-04-25 20:10:00|16239.5|16235.5|16250.4|16246.4|16250.4|16246.4|16237.9|16233.9|354
1650917700000|2022-04-25 20:15:00|16253.6|16249.6|16245.8|16241.8|16253.6|16249.6|16234.8|16230.8|206
1650918000000|2022-04-25 20:20:00|16247.3|16243.3|16241.1|16237.1|16250.4|16246.4|16237.9|16233.9|181
1650918300000|2022-04-25 20:25:00|16239.5|16235.5|16253.6|16249.6|16256.7|16252.7|16237.9|16233.9|144
1650918600000|2022-04-25 20:30:00|16252|16248|16272.3|16268.3|16281.7|16277.7|16250.4|16246.4|633
1650918900000|2022-04-25 20:35:00|16275.4|16271.4|16272.3|16268.3|16278.6|16274.6|16269.2|16265.2|126
1650919200000|2022-04-25 20:40:00|16273.9|16269.9|16269.2|16265.2|16278.6|16274.6|16269.2|16265.2|173
1650919500000|2022-04-25 20:45:00|16267.6|16263.6|16259.8|16255.8|16272.3|16268.3|16259.8|16255.8|330
1650919800000|2022-04-25 20:50:00|16261.4|16257.4|16269.2|16265.2|16269.2|16265.2|16261.4|16257.4|245
1650920100000|2022-04-25 20:55:00|16266.1|16262.1|16253.6|16249.6|16266.1|16262.1|16248.9|16244.9|198
1650924000000|2022-04-25 22:00:00|16222.3|16218.3|16237.9|16233.9|16239.5|16235.5|16219.2|16215.2|79
1650924300000|2022-04-25 22:05:00|16236.4|16232.4|16248.9|16244.9|16256.7|16252.7|16234.8|16230.8|51
1650924600000|2022-04-25 22:10:00|16247.3|16243.3|16248.9|16244.9|16250.4|16246.4|16247.3|16243.3|0
1650924900000|2022-04-25 22:15:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|5
1650925200000|2022-04-25 22:20:00|16258.3|16254.3|16258.3|16254.3|16259.8|16255.8|16253.6|16249.6|18
1650925500000|2022-04-25 22:25:00|16259.8|16255.8|16261.4|16257.4|16267.6|16263.6|16258.3|16254.3|32
1650925800000|2022-04-25 22:30:00|16262.9|16258.9|16270.8|16266.8|16272.3|16268.3|16262.9|16258.9|31
1650926100000|2022-04-25 22:35:00|16272.3|16268.3|16278.6|16274.6|16281.7|16277.7|16272.3|16268.3|59
1650926400000|2022-04-25 22:40:00|16283.3|16279.3|16272.3|16268.3|16284.8|16280.8|16269.2|16265.2|47
1650926700000|2022-04-25 22:45:00|16270.8|16266.8|16267.6|16263.6|16272.3|16268.3|16266.1|16262.1|26
1650927000000|2022-04-25 22:50:00|16269.2|16265.2|16270.8|16266.8|16272.3|16268.3|16262.9|16258.9|36
1650927300000|2022-04-25 22:55:00|16269.2|16265.2|16264.5|16260.5|16269.2|16265.2|16261.4|16257.4|33
1650927600000|2022-04-25 23:00:00|16262.9|16258.9|16258.3|16254.3|16266.1|16262.1|16250.4|16246.4|37
1650927900000|2022-04-25 23:05:00|16256.7|16252.7|16252|16248|16256.7|16252.7|16250.4|16246.4|59
1650928200000|2022-04-25 23:10:00|16253.6|16249.6|16259.8|16255.8|16266.1|16262.1|16253.6|16249.6|19
1650928500000|2022-04-25 23:15:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16252|16248|12
1650928800000|2022-04-25 23:20:00|16255.1|16251.1|16252|16248|16262.9|16258.9|16250.4|16246.4|10
1650929100000|2022-04-25 23:25:00|16253.6|16249.6|16255.1|16251.1|16258.3|16254.3|16253.6|16249.6|2
1650929400000|2022-04-25 23:30:00|16253.6|16249.6|16244.2|16240.2|16253.6|16249.6|16241.1|16237.1|19
1650929700000|2022-04-25 23:35:00|16242.6|16238.6|16250.4|16246.4|16250.4|16246.4|16241.1|16237.1|10
1650930000000|2022-04-25 23:40:00|16252|16248|16242.6|16238.6|16253.6|16249.6|16242.6|16238.6|16
1650930300000|2022-04-25 23:45:00|16244.2|16240.2|16259.8|16255.8|16262.9|16258.9|16241.1|16237.1|21
1650930600000|2022-04-25 23:50:00|16258.3|16254.3|16261.4|16257.4|16261.4|16257.4|16255.1|16251.1|18
1650930900000|2022-04-25 23:55:00|16264.5|16260.5|16262.9|16258.9|16267.6|16263.6|16261.4|16257.4|33
1650931200000|2022-04-26 00:00:00|16261.4|16257.4|16273.9|16269.9|16281.7|16277.7|16252|16248|117
1650931500000|2022-04-26 00:05:00|16275.4|16271.4|16287.9|16283.9|16287.9|16283.9|16275.4|16271.4|40
1650931800000|2022-04-26 00:10:00|16289.5|16285.5|16292.6|16288.6|16292.6|16288.6|16278.6|16274.6|26
1650932100000|2022-04-26 00:15:00|16294.2|16290.2|16303.6|16299.6|16303.6|16299.6|16291.1|16287.1|94
1650932400000|2022-04-26 00:20:00|16302|16298|16305.1|16301.1|16305.1|16301.1|16292.6|16288.6|50
1650932700000|2022-04-26 00:25:00|16306.7|16302.7|16308.3|16304.3|16312.9|16308.9|16306.7|16302.7|91
1650933000000|2022-04-26 00:30:00|16306.7|16302.7|16302|16298|16308.3|16304.3|16294.2|16290.2|62
1650933300000|2022-04-26 00:35:00|16303.6|16299.6|16291.1|16287.1|16305.1|16301.1|16289.5|16285.5|51
1650933600000|2022-04-26 00:40:00|16289.5|16285.5|16297.3|16293.3|16297.3|16293.3|16280.1|16276.1|72
1650933900000|2022-04-26 00:45:00|16295.8|16291.8|16294.2|16290.2|16297.3|16293.3|16284.8|16280.8|39
1650934200000|2022-04-26 00:50:00|16291.1|16287.1|16286.4|16282.4|16298.9|16294.9|16283.3|16279.3|41
1650934500000|2022-04-26 00:55:00|16284.8|16280.8|16284.8|16280.8|16291.1|16287.1|16281.7|16277.7|57
1650934800000|2022-04-26 01:00:00|16281.7|16277.7|16284.8|16280.8|16289.5|16285.5|16281.7|16277.7|14
1650935100000|2022-04-26 01:05:00|16287.9|16283.9|16291.1|16287.1|16292.6|16288.6|16284.8|16280.8|46
1650935400000|2022-04-26 01:10:00|16289.5|16285.5|16281.7|16277.7|16291.1|16287.1|16278.6|16274.6|57
1650935700000|2022-04-26 01:15:00|16284.8|16280.8|16278.6|16274.6|16286.4|16282.4|16272.3|16268.3|30
1650936000000|2022-04-26 01:20:00|16280.1|16276.1|16269.2|16265.2|16281.7|16277.7|16264.5|16260.5|20
1650936300000|2022-04-26 01:25:00|16267.6|16263.6|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|18
1650936600000|2022-04-26 01:30:00|16267.6|16263.6|16264.5|16260.5|16267.6|16263.6|16258.3|16254.3|40
1650936900000|2022-04-26 01:35:00|16262.9|16258.9|16272.3|16268.3|16273.9|16269.9|16262.9|16258.9|46
1650937200000|2022-04-26 01:40:00|16273.9|16269.9|16272.3|16268.3|16275.4|16271.4|16266.1|16262.1|18
1650937500000|2022-04-26 01:45:00|16273.9|16269.9|16286.4|16282.4|16287.9|16283.9|16273.9|16269.9|39
1650937800000|2022-04-26 01:50:00|16284.8|16280.8|16278.6|16274.6|16287.9|16283.9|16275.4|16271.4|50
1650938100000|2022-04-26 01:55:00|16277|16273|16280.1|16276.1|16281.7|16277.7|16270.8|16266.8|9
1650938400000|2022-04-26 02:00:00|16281.7|16277.7|16281.7|16277.7|16287.9|16283.9|16281.7|16277.7|36
1650938700000|2022-04-26 02:05:00|16283.3|16279.3|16283.3|16279.3|16286.4|16282.4|16280.1|16276.1|8
1650939000000|2022-04-26 02:10:00|16284.8|16280.8|16283.3|16279.3|16284.8|16280.8|16281.7|16277.7|7
1650939300000|2022-04-26 02:15:00|16281.7|16277.7|16284.8|16280.8|16286.4|16282.4|16281.7|16277.7|15
1650939600000|2022-04-26 02:20:00|16283.3|16279.3|16278.6|16274.6|16283.3|16279.3|16277|16273|41
1650939900000|2022-04-26 02:25:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|20
1650940200000|2022-04-26 02:30:00|16283.3|16279.3|16281.7|16277.7|16286.4|16282.4|16281.7|16277.7|18
1650940500000|2022-04-26 02:35:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16269.2|16265.2|45
1650940800000|2022-04-26 02:40:00|16280.1|16276.1|16269.2|16265.2|16280.1|16276.1|16267.6|16263.6|16
1650941100000|2022-04-26 02:45:00|16270.8|16266.8|16267.6|16263.6|16278.6|16274.6|16267.6|16263.6|42
1650941400000|2022-04-26 02:50:00|16266.1|16262.1|16275.4|16271.4|16275.4|16271.4|16266.1|16262.1|37
1650941700000|2022-04-26 02:55:00|16277|16273|16269.2|16265.2|16278.6|16274.6|16266.1|16262.1|30
1650942000000|2022-04-26 03:00:00|16270.8|16266.8|16262.9|16258.9|16270.8|16266.8|16262.9|16258.9|28
1650942300000|2022-04-26 03:05:00|16261.4|16257.4|16256.7|16252.7|16266.1|16262.1|16256.7|16252.7|21
1650942600000|2022-04-26 03:10:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16252|16248|15
1650942900000|2022-04-26 03:15:00|16250.4|16246.4|16230.1|16226.1|16250.4|16246.4|16225.4|16221.4|178
1650943200000|2022-04-26 03:20:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16217.6|16213.6|73
1650943500000|2022-04-26 03:25:00|16228.6|16224.6|16220.8|16216.8|16234.8|16230.8|16219.2|16215.2|85
1650943800000|2022-04-26 03:30:00|16222.3|16218.3|16219.2|16215.2|16228.6|16224.6|16212.9|16208.9|51
1650944100000|2022-04-26 03:35:00|16217.6|16213.6|16222.3|16218.3|16222.3|16218.3|16206.7|16202.7|118
1650944400000|2022-04-26 03:40:00|16225.4|16221.4|16212.9|16208.9|16225.4|16221.4|16212.9|16208.9|68
1650944700000|2022-04-26 03:45:00|16216.1|16212.1|16192.6|16188.6|16219.2|16215.2|16191.1|16187.1|105
1650945000000|2022-04-26 03:50:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16187.9|16183.9|63
1650945300000|2022-04-26 03:55:00|16195.8|16191.8|16197.3|16193.3|16197.3|16193.3|16191.1|16187.1|15
1650945600000|2022-04-26 04:00:00|16195.8|16191.8|16195.8|16191.8|16206.7|16202.7|16194.2|16190.2|54
1650945900000|2022-04-26 04:05:00|16194.2|16190.2|16200.4|16196.4|16200.4|16196.4|16189.5|16185.5|28
1650946200000|2022-04-26 04:10:00|16198.9|16194.9|16197.3|16193.3|16203.6|16199.6|16197.3|16193.3|25
1650946500000|2022-04-26 04:15:00|16195.8|16191.8|16187.9|16183.9|16197.3|16193.3|16187.9|16183.9|26
1650946800000|2022-04-26 04:20:00|16189.5|16185.5|16184.8|16180.8|16191.1|16187.1|16178.6|16174.6|35
1650947100000|2022-04-26 04:25:00|16186.4|16182.4|16184.8|16180.8|16187.9|16183.9|16183.3|16179.3|37
1650947400000|2022-04-26 04:30:00|16186.4|16182.4|16178.6|16174.6|16187.9|16183.9|16178.6|16174.6|55
1650947700000|2022-04-26 04:35:00|16175.4|16171.4|16187.9|16183.9|16187.9|16183.9|16175.4|16171.4|34
1650948000000|2022-04-26 04:40:00|16186.4|16182.4|16194.2|16190.2|16194.2|16190.2|16186.4|16182.4|19
1650948300000|2022-04-26 04:45:00|16192.6|16188.6|16187.9|16183.9|16192.6|16188.6|16187.9|16183.9|27
1650948600000|2022-04-26 04:50:00|16186.4|16182.4|16191.1|16187.1|16191.1|16187.1|16186.4|16182.4|12
1650948900000|2022-04-26 04:55:00|16189.5|16185.5|16191.1|16187.1|16194.2|16190.2|16189.5|16185.5|15
1650949200000|2022-04-26 05:00:00|16192.6|16188.6|16177|16173|16194.2|16190.2|16175.4|16171.4|33
1650949500000|2022-04-26 05:05:00|16175.4|16171.4|16170.8|16166.8|16178.6|16174.6|16166.1|16162.1|87
1650949800000|2022-04-26 05:10:00|16172.3|16168.3|16175.4|16171.4|16181.7|16177.7|16172.3|16168.3|20
1650950100000|2022-04-26 05:15:00|16177|16173|16175.4|16171.4|16178.6|16174.6|16169.2|16165.2|68
1650950400000|2022-04-26 05:20:00|16177|16173|16169.2|16165.2|16177|16173|16167.6|16163.6|14
1650950700000|2022-04-26 05:25:00|16172.3|16168.3|16178.6|16174.6|16181.7|16177.7|16170.8|16166.8|57
1650951000000|2022-04-26 05:30:00|16175.4|16171.4|16184.8|16180.8|16184.8|16180.8|16172.3|16168.3|51
1650951300000|2022-04-26 05:35:00|16183.3|16179.3|16194.2|16190.2|16194.2|16190.2|16183.3|16179.3|82
1650951600000|2022-04-26 05:40:00|16192.6|16188.6|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|28
1650951900000|2022-04-26 05:45:00|16189.5|16185.5|16187.9|16183.9|16195.8|16191.8|16184.8|16180.8|41
1650952200000|2022-04-26 05:50:00|16186.4|16182.4|16197.3|16193.3|16197.3|16193.3|16186.4|16182.4|70
1650952500000|2022-04-26 05:55:00|16195.8|16191.8|16206.7|16202.7|16206.7|16202.7|16194.2|16190.2|101
1650952800000|2022-04-26 06:00:00|16203.6|16199.6|16191.1|16187.1|16209.8|16205.8|16189.5|16185.5|108
1650953100000|2022-04-26 06:05:00|16192.6|16188.6|16206.7|16202.7|16212.9|16208.9|16189.5|16185.5|92
1650953400000|2022-04-26 06:10:00|16203.6|16199.6|16191.1|16187.1|16206.7|16202.7|16184.8|16180.8|97
1650953700000|2022-04-26 06:15:00|16192.6|16188.6|16197.3|16193.3|16206.7|16202.7|16191.1|16187.1|144
1650954000000|2022-04-26 06:20:00|16200.4|16196.4|16206.7|16202.7|16212.9|16208.9|16197.3|16193.3|135
1650954300000|2022-04-26 06:25:00|16205.1|16201.1|16203.6|16199.6|16208.3|16204.3|16197.3|16193.3|185
1650954600000|2022-04-26 06:30:00|16200.4|16196.4|16212.9|16208.9|16216.1|16212.1|16197.3|16193.3|123
1650954900000|2022-04-26 06:35:00|16211.4|16207.4|16219.2|16215.2|16219.2|16215.2|16203.6|16199.6|125
1650955200000|2022-04-26 06:40:00|16220.8|16216.8|16222.3|16218.3|16231.7|16227.7|16212.9|16208.9|149
1650955500000|2022-04-26 06:45:00|16220.8|16216.8|16219.2|16215.2|16225.4|16221.4|16212.9|16208.9|68
1650955800000|2022-04-26 06:50:00|16217.6|16213.6|16212.9|16208.9|16222.3|16218.3|16212.9|16208.9|67
1650956100000|2022-04-26 06:55:00|16211.4|16207.4|16239.5|16235.5|16245.8|16241.8|16211.4|16207.4|135
1650956400000|2022-04-26 07:00:00|16237.9|16233.9|16234.8|16230.8|16250.4|16246.4|16234.8|16230.8|187
1650956700000|2022-04-26 07:05:00|16233.3|16229.3|16241.1|16237.1|16244.2|16240.2|16223.9|16219.9|115
1650957000000|2022-04-26 07:10:00|16242.6|16238.6|16266.1|16262.1|16266.1|16262.1|16237.9|16233.9|245
1650957300000|2022-04-26 07:15:00|16267.6|16263.6|16259.8|16255.8|16281.7|16277.7|16250.4|16246.4|252
1650957600000|2022-04-26 07:20:00|16256.7|16252.7|16256.7|16252.7|16264.5|16260.5|16247.3|16243.3|159
1650957900000|2022-04-26 07:25:00|16253.6|16249.6|16248.9|16244.9|16262.9|16258.9|16247.3|16243.3|165
1650958200000|2022-04-26 07:30:00|16250.4|16246.4|16219.2|16215.2|16253.6|16249.6|16209.8|16205.8|381
1650958500000|2022-04-26 07:35:00|16217.6|16213.6|16219.2|16215.2|16227|16223|16206.7|16202.7|194
1650958800000|2022-04-26 07:40:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16209.8|16205.8|90
1650959100000|2022-04-26 07:45:00|16223.9|16219.9|16222.3|16218.3|16225.4|16221.4|16212.9|16208.9|75
1650959400000|2022-04-26 07:50:00|16225.4|16221.4|16234.8|16230.8|16234.8|16230.8|16220.8|16216.8|85
1650959700000|2022-04-26 07:55:00|16233.3|16229.3|16241.1|16237.1|16241.1|16237.1|16228.6|16224.6|69
1650960000000|2022-04-26 08:00:00|16244.2|16240.2|16253.6|16249.6|16253.6|16249.6|16234.8|16230.8|185
1650960300000|2022-04-26 08:05:00|16256.7|16252.7|16275.4|16271.4|16275.4|16271.4|16250.4|16246.4|151
1650960600000|2022-04-26 08:10:00|16273.9|16269.9|16287.9|16283.9|16294.2|16290.2|16272.3|16268.3|341
1650960900000|2022-04-26 08:15:00|16289.5|16285.5|16269.2|16265.2|16292.6|16288.6|16269.2|16265.2|131
1650961200000|2022-04-26 08:20:00|16266.1|16262.1|16266.1|16262.1|16272.3|16268.3|16258.3|16254.3|162
1650961500000|2022-04-26 08:25:00|16264.5|16260.5|16278.6|16274.6|16281.7|16277.7|16262.9|16258.9|121
1650961800000|2022-04-26 08:30:00|16277|16273|16297.3|16293.3|16300.4|16296.4|16272.3|16268.3|128
1650962100000|2022-04-26 08:35:00|16300.4|16296.4|16284.8|16280.8|16300.4|16296.4|16283.3|16279.3|146
1650962400000|2022-04-26 08:40:00|16283.3|16279.3|16287.9|16283.9|16291.1|16287.1|16281.7|16277.7|103
1650962700000|2022-04-26 08:45:00|16289.5|16285.5|16278.6|16274.6|16300.4|16296.4|16278.6|16274.6|126
1650963000000|2022-04-26 08:50:00|16280.1|16276.1|16287.9|16283.9|16291.1|16287.1|16278.6|16274.6|83
1650963300000|2022-04-26 08:55:00|16286.4|16282.4|16294.2|16290.2|16300.4|16296.4|16284.8|16280.8|91
1650963600000|2022-04-26 09:00:00|16295.8|16291.8|16308.3|16304.3|16309.8|16305.8|16287.9|16283.9|201
1650963900000|2022-04-26 09:05:00|16306.7|16302.7|16314.5|16310.5|16319.2|16315.2|16303.6|16299.6|270
1650964200000|2022-04-26 09:10:00|16312.9|16308.9|16319.2|16315.2|16334.8|16330.8|16309.8|16305.8|362
1650964500000|2022-04-26 09:15:00|16320.8|16316.8|16331.7|16327.7|16333.3|16329.3|16314.5|16310.5|227
1650964800000|2022-04-26 09:20:00|16333.3|16329.3|16331.7|16327.7|16341.1|16337.1|16331.7|16327.7|111
1650965100000|2022-04-26 09:25:00|16334.8|16330.8|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|212
1650965400000|2022-04-26 09:30:00|16330.1|16326.1|16325.4|16321.4|16333.3|16329.3|16322.3|16318.3|187
1650965700000|2022-04-26 09:35:00|16323.9|16319.9|16322.3|16318.3|16334.8|16330.8|16319.2|16315.2|234
1650966000000|2022-04-26 09:40:00|16325.4|16321.4|16327|16323|16333.3|16329.3|16320.8|16316.8|153
1650966300000|2022-04-26 09:45:00|16328.6|16324.6|16316.1|16312.1|16337.9|16333.9|16316.1|16312.1|104
1650966600000|2022-04-26 09:50:00|16317.6|16313.6|16319.2|16315.2|16322.3|16318.3|16314.5|16310.5|149
1650966900000|2022-04-26 09:55:00|16322.3|16318.3|16328.6|16324.6|16334.8|16330.8|16319.2|16315.2|126
1650967200000|2022-04-26 10:00:00|16327|16323|16322.3|16318.3|16333.3|16329.3|16319.2|16315.2|58
1650967500000|2022-04-26 10:05:00|16323.9|16319.9|16319.2|16315.2|16327|16323|16316.1|16312.1|90
1650967800000|2022-04-26 10:10:00|16317.6|16313.6|16303.6|16299.6|16319.2|16315.2|16297.3|16293.3|231
1650968100000|2022-04-26 10:15:00|16305.1|16301.1|16319.2|16315.2|16320.8|16316.8|16303.6|16299.6|139
1650968400000|2022-04-26 10:20:00|16316.1|16312.1|16325.4|16321.4|16325.4|16321.4|16309.8|16305.8|80
1650968700000|2022-04-26 10:25:00|16328.6|16324.6|16331.7|16327.7|16337.9|16333.9|16327|16323|146
1650969000000|2022-04-26 10:30:00|16330.1|16326.1|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|136
1650969300000|2022-04-26 10:35:00|16333.3|16329.3|16331.7|16327.7|16334.8|16330.8|16325.4|16321.4|59
1650969600000|2022-04-26 10:40:00|16330.1|16326.1|16322.3|16318.3|16337.9|16333.9|16322.3|16318.3|115
1650969900000|2022-04-26 10:45:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16316.1|16312.1|114
1650970200000|2022-04-26 10:50:00|16320.8|16316.8|16316.1|16312.1|16322.3|16318.3|16308.3|16304.3|179
1650970500000|2022-04-26 10:55:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16309.8|16305.8|102
1650970800000|2022-04-26 11:00:00|16314.5|16310.5|16309.8|16305.8|16316.1|16312.1|16303.6|16299.6|125
1650971100000|2022-04-26 11:05:00|16308.3|16304.3|16287.9|16283.9|16309.8|16305.8|16284.8|16280.8|236
1650971400000|2022-04-26 11:10:00|16291.1|16287.1|16294.2|16290.2|16297.3|16293.3|16280.1|16276.1|406
1650971700000|2022-04-26 11:15:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16284.8|16280.8|57
1650972000000|2022-04-26 11:20:00|16298.9|16294.9|16287.9|16283.9|16300.4|16296.4|16284.8|16280.8|180
1650972300000|2022-04-26 11:25:00|16284.8|16280.8|16311.4|16307.4|16312.9|16308.9|16284.8|16280.8|261
1650972600000|2022-04-26 11:30:00|16309.8|16305.8|16309.8|16305.8|16314.5|16310.5|16303.6|16299.6|262
1650972900000|2022-04-26 11:35:00|16308.3|16304.3|16306.7|16302.7|16312.9|16308.9|16297.3|16293.3|152
1650973200000|2022-04-26 11:40:00|16308.3|16304.3|16316.1|16312.1|16325.4|16321.4|16306.7|16302.7|152
1650973500000|2022-04-26 11:45:00|16319.2|16315.2|16319.2|16315.2|16328.6|16324.6|16306.7|16302.7|235
1650973800000|2022-04-26 11:50:00|16316.1|16312.1|16337.9|16333.9|16342.6|16338.6|16314.5|16310.5|373
1650974100000|2022-04-26 11:55:00|16341.1|16337.1|16350.4|16346.4|16350.4|16346.4|16334.8|16330.8|421
1650974400000|2022-04-26 12:00:00|16352|16348|16344.2|16340.2|16356.7|16352.7|16337.9|16333.9|382
1650974700000|2022-04-26 12:05:00|16347.3|16343.3|16337.9|16333.9|16347.3|16343.3|16334.8|16330.8|273
1650975000000|2022-04-26 12:10:00|16341.1|16337.1|16342.6|16338.6|16350.4|16346.4|16333.3|16329.3|429
1650975300000|2022-04-26 12:15:00|16344.2|16340.2|16378.6|16374.6|16380.1|16376.1|16337.9|16333.9|634
1650975600000|2022-04-26 12:20:00|16381.7|16377.7|16344.2|16340.2|16381.7|16377.7|16341.1|16337.1|486
1650975900000|2022-04-26 12:25:00|16345.8|16341.8|16345.8|16341.8|16356.7|16352.7|16341.1|16337.1|274
1650976200000|2022-04-26 12:30:00|16347.3|16343.3|16339.5|16335.5|16359.8|16355.8|16337.9|16333.9|351
1650976500000|2022-04-26 12:35:00|16341.1|16337.1|16375.4|16371.4|16375.4|16371.4|16337.9|16333.9|295
1650976800000|2022-04-26 12:40:00|16377|16373|16384.8|16380.8|16387.9|16383.9|16367.6|16363.6|783
1650977100000|2022-04-26 12:45:00|16387.9|16383.9|16369.2|16365.2|16387.9|16383.9|16366.1|16362.1|403
1650977400000|2022-04-26 12:50:00|16367.6|16363.6|16366.1|16362.1|16375.4|16371.4|16359.8|16355.8|454
1650977700000|2022-04-26 12:55:00|16364.5|16360.5|16384.8|16380.8|16391.1|16387.1|16364.5|16360.5|392
1650978000000|2022-04-26 13:00:00|16383.3|16379.3|16375.4|16371.4|16406.7|16402.7|16375.4|16371.4|527
1650978300000|2022-04-26 13:05:00|16377|16373|16394.2|16390.2|16397.3|16393.3|16375.4|16371.4|546
1650978600000|2022-04-26 13:10:00|16395.8|16391.8|16383.3|16379.3|16397.3|16393.3|16375.4|16371.4|807
1650978900000|2022-04-26 13:15:00|16381.7|16377.7|16397.3|16393.3|16397.3|16393.3|16375.4|16371.4|542
1650979200000|2022-04-26 13:20:00|16395.8|16391.8|16398.9|16394.9|16403.6|16399.6|16387.9|16383.9|706
1650979500000|2022-04-26 13:25:00|16400.4|16396.4|16384.8|16380.8|16400.4|16396.4|16375.4|16371.4|801
1650979800000|2022-04-26 13:30:00|16381.7|16377.7|16387.9|16383.9|16400.4|16396.4|16375.4|16371.4|921
1650980100000|2022-04-26 13:35:00|16386.4|16382.4|16384.8|16380.8|16394.2|16390.2|16372.3|16368.3|553
1650980400000|2022-04-26 13:40:00|16387.9|16383.9|16391.1|16387.1|16403.6|16399.6|16381.7|16377.7|836
1650980700000|2022-04-26 13:45:00|16387.9|16383.9|16381.7|16377.7|16391.1|16387.1|16372.3|16368.3|497
1650981000000|2022-04-26 13:50:00|16383.3|16379.3|16381.7|16377.7|16391.1|16387.1|16375.4|16371.4|541
1650981300000|2022-04-26 13:55:00|16378.6|16374.6|16373.9|16369.9|16384.8|16380.8|16370.8|16366.8|806
1650981600000|2022-04-26 14:00:00|16372.3|16368.3|16347.3|16343.3|16373.9|16369.9|16347.3|16343.3|929
1650981900000|2022-04-26 14:05:00|16344.2|16340.2|16344.2|16340.2|16359.8|16355.8|16334.8|16330.8|874
1650982200000|2022-04-26 14:10:00|16341.1|16337.1|16347.3|16343.3|16347.3|16343.3|16334.8|16330.8|417
1650982500000|2022-04-26 14:15:00|16348.9|16344.9|16375.4|16371.4|16384.8|16380.8|16347.3|16343.3|815
1650982800000|2022-04-26 14:20:00|16377|16373|16372.3|16368.3|16381.7|16377.7|16369.2|16365.2|502
1650983100000|2022-04-26 14:25:00|16369.2|16365.2|16369.2|16365.2|16380.1|16376.1|16362.9|16358.9|438
1650983400000|2022-04-26 14:30:00|16366.1|16362.1|16384.8|16380.8|16387.9|16383.9|16353.6|16349.6|823
1650983700000|2022-04-26 14:35:00|16387.9|16383.9|16416.1|16412.1|16416.1|16412.1|16381.7|16377.7|1681
1650984000000|2022-04-26 14:40:00|16412.9|16408.9|16437.9|16433.9|16444.2|16440.2|16406.7|16402.7|998
1650984300000|2022-04-26 14:45:00|16434.8|16430.8|16437.9|16433.9|16453.6|16449.6|16431.7|16427.7|1306
1650984600000|2022-04-26 14:50:00|16441.1|16437.1|16441.1|16437.1|16447.3|16443.3|16422.3|16418.3|546
1650984900000|2022-04-26 14:55:00|16444.2|16440.2|16428.6|16424.6|16447.3|16443.3|16422.3|16418.3|812
1650985200000|2022-04-26 15:00:00|16423.9|16419.9|16437.9|16433.9|16441.1|16437.1|16409.8|16405.8|844
1650985500000|2022-04-26 15:05:00|16441.1|16437.1|16453.6|16449.6|16461.4|16457.4|16437.9|16433.9|709
1650985800000|2022-04-26 15:10:00|16450.4|16446.4|16428.6|16424.6|16450.4|16446.4|16428.6|16424.6|1080
1650986100000|2022-04-26 15:15:00|16430.1|16426.1|16428.6|16424.6|16445.8|16441.8|16422.3|16418.3|697
1650986400000|2022-04-26 15:20:00|16425.4|16421.4|16406.7|16402.7|16431.7|16427.7|16400.4|16396.4|748
1650986700000|2022-04-26 15:25:00|16408.3|16404.3|16419.2|16415.2|16419.2|16415.2|16397.3|16393.3|507
1650987000000|2022-04-26 15:30:00|16422.3|16418.3|16409.8|16405.8|16434.8|16430.8|16406.7|16402.7|414
1650987300000|2022-04-26 15:35:00|16412.9|16408.9|16422.3|16418.3|16427|16423|16409.8|16405.8|236
1650987600000|2022-04-26 15:40:00|16419.2|16415.2|16422.3|16418.3|16425.4|16421.4|16416.1|16412.1|189
1650987900000|2022-04-26 15:45:00|16423.9|16419.9|16412.9|16408.9|16425.4|16421.4|16411.4|16407.4|198
1650988200000|2022-04-26 15:50:00|16416.1|16412.1|16416.1|16412.1|16427|16423|16406.7|16402.7|217
1650988500000|2022-04-26 15:55:00|16414.5|16410.5|16412.9|16408.9|16419.2|16415.2|16409.8|16405.8|244
1650988800000|2022-04-26 16:00:00|16416.1|16412.1|16389.5|16385.5|16416.1|16412.1|16384.8|16380.8|498
1650989100000|2022-04-26 16:05:00|16387.9|16383.9|16375.4|16371.4|16397.3|16393.3|16375.4|16371.4|394
1650989400000|2022-04-26 16:10:00|16372.3|16368.3|16353.6|16349.6|16377|16373|16350.4|16346.4|524
1650989700000|2022-04-26 16:15:00|16352|16348|16347.3|16343.3|16359.8|16355.8|16347.3|16343.3|485
1650990000000|2022-04-26 16:20:00|16345.8|16341.8|16337.9|16333.9|16347.3|16343.3|16334.8|16330.8|510
1650990300000|2022-04-26 16:25:00|16334.8|16330.8|16339.5|16335.5|16341.1|16337.1|16331.7|16327.7|314
1650990600000|2022-04-26 16:30:00|16344.2|16340.2|16347.3|16343.3|16366.1|16362.1|16344.2|16340.2|361
1650990900000|2022-04-26 16:35:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16341.1|16337.1|199
1650991200000|2022-04-26 16:40:00|16352|16348|16350.4|16346.4|16353.6|16349.6|16344.2|16340.2|178
1650991500000|2022-04-26 16:45:00|16347.3|16343.3|16353.6|16349.6|16356.7|16352.7|16347.3|16343.3|181
1650991800000|2022-04-26 16:50:00|16352|16348|16342.6|16338.6|16352|16348|16341.1|16337.1|280
1650992100000|2022-04-26 16:55:00|16344.2|16340.2|16337.9|16333.9|16350.4|16346.4|16328.6|16324.6|341
1650992400000|2022-04-26 17:00:00|16341.1|16337.1|16359.8|16355.8|16362.9|16358.9|16337.9|16333.9|446
1650992700000|2022-04-26 17:05:00|16362.9|16358.9|16353.6|16349.6|16362.9|16358.9|16339.5|16335.5|473
1650993000000|2022-04-26 17:10:00|16352|16348|16373.9|16369.9|16375.4|16371.4|16347.3|16343.3|503
1650993300000|2022-04-26 17:15:00|16372.3|16368.3|16369.2|16365.2|16375.4|16371.4|16356.7|16352.7|515
1650993600000|2022-04-26 17:20:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16353.6|16349.6|552
1650993900000|2022-04-26 17:25:00|16364.5|16360.5|16372.3|16368.3|16372.3|16368.3|16356.7|16352.7|138
1650994200000|2022-04-26 17:30:00|16373.9|16369.9|16362.9|16358.9|16375.4|16371.4|16356.7|16352.7|298
1650994500000|2022-04-26 17:35:00|16361.4|16357.4|16375.4|16371.4|16381.7|16377.7|16359.8|16355.8|294
1650994800000|2022-04-26 17:40:00|16373.9|16369.9|16359.8|16355.8|16375.4|16371.4|16356.7|16352.7|196
1650995100000|2022-04-26 17:45:00|16358.3|16354.3|16350.4|16346.4|16359.8|16355.8|16341.1|16337.1|336
1650995400000|2022-04-26 17:50:00|16348.9|16344.9|16350.4|16346.4|16359.8|16355.8|16341.1|16337.1|395
1650995700000|2022-04-26 17:55:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16337.9|16333.9|387
1650996000000|2022-04-26 18:00:00|16356.7|16352.7|16356.7|16352.7|16366.1|16362.1|16355.1|16351.1|285
1650996300000|2022-04-26 18:05:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16353.6|16349.6|189
1650996600000|2022-04-26 18:10:00|16361.4|16357.4|16350.4|16346.4|16362.9|16358.9|16347.3|16343.3|226
1650996900000|2022-04-26 18:15:00|16347.3|16343.3|16328.6|16324.6|16347.3|16343.3|16322.3|16318.3|416
1650997200000|2022-04-26 18:20:00|16327|16323|16322.3|16318.3|16344.2|16340.2|16319.2|16315.2|677
1650997500000|2022-04-26 18:25:00|16323.9|16319.9|16322.3|16318.3|16334.8|16330.8|16322.3|16318.3|415
1650997800000|2022-04-26 18:30:00|16325.4|16321.4|16331.7|16327.7|16331.7|16327.7|16306.7|16302.7|959
1650998100000|2022-04-26 18:35:00|16328.6|16324.6|16306.7|16302.7|16333.3|16329.3|16306.7|16302.7|336
1650998400000|2022-04-26 18:40:00|16309.8|16305.8|16322.3|16318.3|16328.6|16324.6|16303.6|16299.6|748
1650998700000|2022-04-26 18:45:00|16320.8|16316.8|16319.2|16315.2|16322.3|16318.3|16312.9|16308.9|490
1650999000000|2022-04-26 18:50:00|16316.1|16312.1|16322.3|16318.3|16325.4|16321.4|16309.8|16305.8|465
1650999300000|2022-04-26 18:55:00|16325.4|16321.4|16309.8|16305.8|16331.7|16327.7|16309.8|16305.8|1167
1650999600000|2022-04-26 19:00:00|16306.7|16302.7|16312.9|16308.9|16325.4|16321.4|16303.6|16299.6|1004
1650999900000|2022-04-26 19:05:00|16309.8|16305.8|16300.4|16296.4|16312.9|16308.9|16300.4|16296.4|854
1651000200000|2022-04-26 19:10:00|16303.6|16299.6|16312.9|16308.9|16316.1|16312.1|16291.1|16287.1|619
1651000500000|2022-04-26 19:15:00|16316.1|16312.1|16325.4|16321.4|16325.4|16321.4|16312.9|16308.9|476
1651000800000|2022-04-26 19:20:00|16328.6|16324.6|16334.8|16330.8|16337.9|16333.9|16328.6|16324.6|255
1651001100000|2022-04-26 19:25:00|16336.4|16332.4|16344.2|16340.2|16344.2|16340.2|16331.7|16327.7|330
1651001400000|2022-04-26 19:30:00|16345.8|16341.8|16356.7|16352.7|16366.1|16362.1|16342.6|16338.6|748
1651001700000|2022-04-26 19:35:00|16353.6|16349.6|16353.6|16349.6|16366.1|16362.1|16344.2|16340.2|337
1651002000000|2022-04-26 19:40:00|16352|16348|16384.8|16380.8|16387.9|16383.9|16350.4|16346.4|467
1651002300000|2022-04-26 19:45:00|16383.3|16379.3|16384.8|16380.8|16391.1|16387.1|16378.6|16374.6|370
1651002600000|2022-04-26 19:50:00|16387.9|16383.9|16366.1|16362.1|16387.9|16383.9|16359.8|16355.8|522
1651002900000|2022-04-26 19:55:00|16367.6|16363.6|16375.4|16371.4|16384.8|16380.8|16362.9|16358.9|1208
1651003200000|2022-04-26 20:00:00|16372.3|16368.3|16369.2|16365.2|16378.6|16374.6|16359.8|16355.8|712
1651003500000|2022-04-26 20:05:00|16366.1|16362.1|16384.8|16380.8|16387.9|16383.9|16366.1|16362.1|316
1651003800000|2022-04-26 20:10:00|16381.7|16377.7|16394.2|16390.2|16394.2|16390.2|16381.7|16377.7|288
1651004100000|2022-04-26 20:15:00|16392.6|16388.6|16394.2|16390.2|16394.2|16390.2|16372.3|16368.3|599
1651004400000|2022-04-26 20:20:00|16392.6|16388.6|16397.3|16393.3|16400.4|16396.4|16384.8|16380.8|236
1651004700000|2022-04-26 20:25:00|16400.4|16396.4|16405.1|16401.1|16406.7|16402.7|16391.1|16387.1|607
1651005000000|2022-04-26 20:30:00|16406.7|16402.7|16400.4|16396.4|16409.8|16405.8|16395.8|16391.8|426
1651005300000|2022-04-26 20:35:00|16397.3|16393.3|16394.2|16390.2|16400.4|16396.4|16391.1|16387.1|141
1651005600000|2022-04-26 20:40:00|16392.6|16388.6|16409.8|16405.8|16416.1|16412.1|16392.6|16388.6|278
1651005900000|2022-04-26 20:45:00|16411.4|16407.4|16400.4|16396.4|16411.4|16407.4|16397.3|16393.3|203
1651006200000|2022-04-26 20:50:00|16397.3|16393.3|16412.9|16408.9|16416.1|16412.1|16394.2|16390.2|322
1651006500000|2022-04-26 20:55:00|16409.8|16405.8|16417.6|16413.6|16420.8|16416.8|16406.7|16402.7|314
1651010400000|2022-04-26 22:00:00|16405.1|16401.1|16400.4|16396.4|16406.7|16402.7|16397.3|16393.3|39
1651010700000|2022-04-26 22:05:00|16398.9|16394.9|16392.6|16388.6|16400.4|16396.4|16387.9|16383.9|44
1651011000000|2022-04-26 22:10:00|16391.1|16387.1|16387.9|16383.9|16397.3|16393.3|16381.7|16377.7|102
1651011300000|2022-04-26 22:15:00|16389.5|16385.5|16389.5|16385.5|16395.8|16391.8|16384.8|16380.8|117
1651011600000|2022-04-26 22:20:00|16387.9|16383.9|16381.7|16377.7|16387.9|16383.9|16381.7|16377.7|46
1651011900000|2022-04-26 22:25:00|16378.6|16374.6|16375.4|16371.4|16381.7|16377.7|16375.4|16371.4|54
1651012200000|2022-04-26 22:30:00|16381.7|16377.7|16381.7|16377.7|16389.5|16385.5|16377|16373|186
1651012500000|2022-04-26 22:35:00|16383.3|16379.3|16378.6|16374.6|16383.3|16379.3|16375.4|16371.4|37
1651012800000|2022-04-26 22:40:00|16380.1|16376.1|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|101
1651013100000|2022-04-26 22:45:00|16380.1|16376.1|16380.1|16376.1|16380.1|16376.1|16375.4|16371.4|46
1651013400000|2022-04-26 22:50:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|32
1651013700000|2022-04-26 22:55:00|16384.8|16380.8|16391.1|16387.1|16395.8|16391.8|16384.8|16380.8|41
1651014000000|2022-04-26 23:00:00|16389.5|16385.5|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|40
1651014300000|2022-04-26 23:05:00|16386.4|16382.4|16378.6|16374.6|16386.4|16382.4|16378.6|16374.6|12
1651014600000|2022-04-26 23:10:00|16381.7|16377.7|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|43
1651014900000|2022-04-26 23:15:00|16381.7|16377.7|16386.4|16382.4|16389.5|16385.5|16378.6|16374.6|35
1651015200000|2022-04-26 23:20:00|16387.9|16383.9|16381.7|16377.7|16387.9|16383.9|16381.7|16377.7|16
1651015500000|2022-04-26 23:25:00|16383.3|16379.3|16391.1|16387.1|16391.1|16387.1|16377|16373|34
1651015800000|2022-04-26 23:30:00|16394.2|16390.2|16402|16398|16402|16398|16394.2|16390.2|46
1651016100000|2022-04-26 23:35:00|16400.4|16396.4|16403.6|16399.6|16405.1|16401.1|16397.3|16393.3|13
1651016400000|2022-04-26 23:40:00|16402|16398|16400.4|16396.4|16406.7|16402.7|16397.3|16393.3|21
1651016700000|2022-04-26 23:45:00|16402|16398|16403.6|16399.6|16409.8|16405.8|16400.4|16396.4|44
1651017000000|2022-04-26 23:50:00|16400.4|16396.4|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|25
1651017300000|2022-04-26 23:55:00|16403.6|16399.6|16397.3|16393.3|16406.7|16402.7|16397.3|16393.3|52
1651017600000|2022-04-27 00:00:00|16398.9|16394.9|16389.5|16385.5|16403.6|16399.6|16387.9|16383.9|265
1651017900000|2022-04-27 00:05:00|16391.1|16387.1|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|57
1651018200000|2022-04-27 00:10:00|16383.3|16379.3|16366.1|16362.1|16384.8|16380.8|16362.9|16358.9|145
1651018500000|2022-04-27 00:15:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16359.8|16355.8|69
1651018800000|2022-04-27 00:20:00|16367.6|16363.6|16381.7|16377.7|16381.7|16377.7|16367.6|16363.6|33
1651019100000|2022-04-27 00:25:00|16380.1|16376.1|16394.2|16390.2|16394.2|16390.2|16378.6|16374.6|39
1651019400000|2022-04-27 00:30:00|16391.1|16387.1|16381.7|16377.7|16394.2|16390.2|16375.4|16371.4|35
1651019700000|2022-04-27 00:35:00|16383.3|16379.3|16375.4|16371.4|16383.3|16379.3|16369.2|16365.2|11
1651020000000|2022-04-27 00:40:00|16373.9|16369.9|16378.6|16374.6|16381.7|16377.7|16372.3|16368.3|14
1651020300000|2022-04-27 00:45:00|16377|16373|16380.1|16376.1|16387.9|16383.9|16377|16373|31
1651020600000|2022-04-27 00:50:00|16378.6|16374.6|16372.3|16368.3|16380.1|16376.1|16370.8|16366.8|13
1651020900000|2022-04-27 00:55:00|16375.4|16371.4|16377|16373|16384.8|16380.8|16372.3|16368.3|25
1651021200000|2022-04-27 01:00:00|16378.6|16374.6|16366.1|16362.1|16380.1|16376.1|16366.1|16362.1|24
1651021500000|2022-04-27 01:05:00|16364.5|16360.5|16366.1|16362.1|16367.6|16363.6|16362.9|16358.9|22
1651021800000|2022-04-27 01:10:00|16364.5|16360.5|16372.3|16368.3|16381.7|16377.7|16364.5|16360.5|51
1651022100000|2022-04-27 01:15:00|16373.9|16369.9|16377|16373|16381.7|16377.7|16369.2|16365.2|38
1651022400000|2022-04-27 01:20:00|16378.6|16374.6|16372.3|16368.3|16378.6|16374.6|16369.2|16365.2|36
1651022700000|2022-04-27 01:25:00|16370.8|16366.8|16370.8|16366.8|16375.4|16371.4|16362.9|16358.9|40
1651023000000|2022-04-27 01:30:00|16355.1|16351.1|16383.3|16379.3|16384.8|16380.8|16347.3|16343.3|158
1651023300000|2022-04-27 01:35:00|16381.7|16377.7|16391.1|16387.1|16400.4|16396.4|16381.7|16377.7|89
1651023600000|2022-04-27 01:40:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|53
1651023900000|2022-04-27 01:45:00|16389.5|16385.5|16398.9|16394.9|16400.4|16396.4|16387.9|16383.9|31
1651024200000|2022-04-27 01:50:00|16400.4|16396.4|16409.8|16405.8|16409.8|16405.8|16397.3|16393.3|48
1651024500000|2022-04-27 01:55:00|16411.4|16407.4|16417.6|16413.6|16419.2|16415.2|16408.3|16404.3|67
1651024800000|2022-04-27 02:00:00|16419.2|16415.2|16427|16423|16437.9|16433.9|16417.6|16413.6|96
1651025100000|2022-04-27 02:05:00|16425.4|16421.4|16444.2|16440.2|16450.4|16446.4|16425.4|16421.4|129
1651025400000|2022-04-27 02:10:00|16445.8|16441.8|16445.8|16441.8|16447.3|16443.3|16437.9|16433.9|90
1651025700000|2022-04-27 02:15:00|16444.2|16440.2|16430.1|16426.1|16444.2|16440.2|16425.4|16421.4|51
1651026000000|2022-04-27 02:20:00|16428.6|16424.6|16422.3|16418.3|16433.3|16429.3|16419.2|16415.2|17
1651026300000|2022-04-27 02:25:00|16423.9|16419.9|16428.6|16424.6|16431.7|16427.7|16419.2|16415.2|77
1651026600000|2022-04-27 02:30:00|16427|16423|16411.4|16407.4|16434.8|16430.8|16409.8|16405.8|91
1651026900000|2022-04-27 02:35:00|16412.9|16408.9|16411.4|16407.4|16416.1|16412.1|16406.7|16402.7|78
1651027200000|2022-04-27 02:40:00|16412.9|16408.9|16405.1|16401.1|16414.5|16410.5|16403.6|16399.6|21
1651027500000|2022-04-27 02:45:00|16403.6|16399.6|16394.2|16390.2|16405.1|16401.1|16391.1|16387.1|33
1651027800000|2022-04-27 02:50:00|16392.6|16388.6|16381.7|16377.7|16395.8|16391.8|16381.7|16377.7|27
1651028100000|2022-04-27 02:55:00|16380.1|16376.1|16366.1|16362.1|16381.7|16377.7|16362.9|16358.9|41
1651028400000|2022-04-27 03:00:00|16367.6|16363.6|16364.5|16360.5|16375.4|16371.4|16359.8|16355.8|48
1651028700000|2022-04-27 03:05:00|16362.9|16358.9|16350.4|16346.4|16362.9|16358.9|16348.9|16344.9|35
1651029000000|2022-04-27 03:10:00|16353.6|16349.6|16362.9|16358.9|16362.9|16358.9|16347.3|16343.3|99
1651029300000|2022-04-27 03:15:00|16361.4|16357.4|16353.6|16349.6|16362.9|16358.9|16353.6|16349.6|22
1651029600000|2022-04-27 03:20:00|16355.1|16351.1|16355.1|16351.1|16356.7|16352.7|16347.3|16343.3|22
1651029900000|2022-04-27 03:25:00|16353.6|16349.6|16347.3|16343.3|16356.7|16352.7|16337.9|16333.9|72
1651030200000|2022-04-27 03:30:00|16350.4|16346.4|16352|16348|16352|16348|16341.1|16337.1|63
1651030500000|2022-04-27 03:35:00|16350.4|16346.4|16355.1|16351.1|16355.1|16351.1|16347.3|16343.3|7
1651030800000|2022-04-27 03:40:00|16356.7|16352.7|16358.3|16354.3|16364.5|16360.5|16355.1|16351.1|26
1651031100000|2022-04-27 03:45:00|16359.8|16355.8|16366.1|16362.1|16370.8|16366.8|16355.1|16351.1|34
1651031400000|2022-04-27 03:50:00|16364.5|16360.5|16358.3|16354.3|16366.1|16362.1|16358.3|16354.3|24
1651031700000|2022-04-27 03:55:00|16356.7|16352.7|16359.8|16355.8|16361.4|16357.4|16348.9|16344.9|30
1651032000000|2022-04-27 04:00:00|16361.4|16357.4|16356.7|16352.7|16372.3|16368.3|16356.7|16352.7|32
1651032300000|2022-04-27 04:05:00|16355.1|16351.1|16361.4|16357.4|16364.5|16360.5|16353.6|16349.6|5
1651032600000|2022-04-27 04:10:00|16359.8|16355.8|16353.6|16349.6|16361.4|16357.4|16353.6|16349.6|24
1651032900000|2022-04-27 04:15:00|16352|16348|16342.6|16338.6|16355.1|16351.1|16342.6|16338.6|32
1651033200000|2022-04-27 04:20:00|16344.2|16340.2|16350.4|16346.4|16350.4|16346.4|16337.9|16333.9|42
1651033500000|2022-04-27 04:25:00|16348.9|16344.9|16353.6|16349.6|16355.1|16351.1|16342.6|16338.6|26
1651033800000|2022-04-27 04:30:00|16352|16348|16344.2|16340.2|16359.8|16355.8|16344.2|16340.2|43
1651034100000|2022-04-27 04:35:00|16347.3|16343.3|16341.1|16337.1|16347.3|16343.3|16341.1|16337.1|33
1651034400000|2022-04-27 04:40:00|16342.6|16338.6|16334.8|16330.8|16347.3|16343.3|16334.8|16330.8|28
1651034700000|2022-04-27 04:45:00|16336.4|16332.4|16331.7|16327.7|16336.4|16332.4|16331.7|16327.7|69
1651035000000|2022-04-27 04:50:00|16333.3|16329.3|16331.7|16327.7|16333.3|16329.3|16327|16323|41
1651035300000|2022-04-27 04:55:00|16333.3|16329.3|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|35
1651035600000|2022-04-27 05:00:00|16331.7|16327.7|16336.4|16332.4|16337.9|16333.9|16328.6|16324.6|33
1651035900000|2022-04-27 05:05:00|16334.8|16330.8|16327|16323|16336.4|16332.4|16325.4|16321.4|38
1651036200000|2022-04-27 05:10:00|16325.4|16321.4|16330.1|16326.1|16331.7|16327.7|16325.4|16321.4|23
1651036500000|2022-04-27 05:15:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|18
1651036800000|2022-04-27 05:20:00|16331.7|16327.7|16341.1|16337.1|16342.6|16338.6|16331.7|16327.7|41
1651037100000|2022-04-27 05:25:00|16344.2|16340.2|16333.3|16329.3|16347.3|16343.3|16330.1|16326.1|104
1651037400000|2022-04-27 05:30:00|16331.7|16327.7|16325.4|16321.4|16334.8|16330.8|16325.4|16321.4|32
1651037700000|2022-04-27 05:35:00|16323.9|16319.9|16328.6|16324.6|16331.7|16327.7|16319.2|16315.2|105
1651038000000|2022-04-27 05:40:00|16327|16323|16334.8|16330.8|16334.8|16330.8|16325.4|16321.4|28
1651038300000|2022-04-27 05:45:00|16336.4|16332.4|16336.4|16332.4|16341.1|16337.1|16331.7|16327.7|48
1651038600000|2022-04-27 05:50:00|16334.8|16330.8|16344.2|16340.2|16347.3|16343.3|16331.7|16327.7|56
1651038900000|2022-04-27 05:55:00|16341.1|16337.1|16344.2|16340.2|16345.8|16341.8|16331.7|16327.7|112
1651039200000|2022-04-27 06:00:00|16347.3|16343.3|16320.8|16316.8|16347.3|16343.3|16316.1|16312.1|105
1651039500000|2022-04-27 06:05:00|16322.3|16318.3|16323.9|16319.9|16334.8|16330.8|16319.2|16315.2|55
1651039800000|2022-04-27 06:10:00|16322.3|16318.3|16327|16323|16334.8|16330.8|16319.2|16315.2|53
1651040100000|2022-04-27 06:15:00|16328.6|16324.6|16327|16323|16337.9|16333.9|16325.4|16321.4|42
1651040400000|2022-04-27 06:20:00|16325.4|16321.4|16331.7|16327.7|16334.8|16330.8|16325.4|16321.4|26
1651040700000|2022-04-27 06:25:00|16328.6|16324.6|16339.5|16335.5|16344.2|16340.2|16328.6|16324.6|108
1651041000000|2022-04-27 06:30:00|16337.9|16333.9|16323.9|16319.9|16341.1|16337.1|16322.3|16318.3|58
1651041300000|2022-04-27 06:35:00|16322.3|16318.3|16303.6|16299.6|16323.9|16319.9|16298.9|16294.9|164
1651041600000|2022-04-27 06:40:00|16305.1|16301.1|16300.4|16296.4|16306.7|16302.7|16287.9|16283.9|176
1651041900000|2022-04-27 06:45:00|16302|16298|16303.6|16299.6|16309.8|16305.8|16297.3|16293.3|107
1651042200000|2022-04-27 06:50:00|16302|16298|16294.2|16290.2|16306.7|16302.7|16289.5|16285.5|68
1651042500000|2022-04-27 06:55:00|16297.3|16293.3|16317.6|16313.6|16319.2|16315.2|16292.6|16288.6|158
1651042800000|2022-04-27 07:00:00|16319.2|16315.2|16311.4|16307.4|16330.1|16326.1|16309.8|16305.8|138
1651043100000|2022-04-27 07:05:00|16312.9|16308.9|16314.5|16310.5|16319.2|16315.2|16303.6|16299.6|117
1651043400000|2022-04-27 07:10:00|16316.1|16312.1|16319.2|16315.2|16325.4|16321.4|16309.8|16305.8|128
1651043700000|2022-04-27 07:15:00|16317.6|16313.6|16337.9|16333.9|16341.1|16337.1|16316.1|16312.1|134
1651044000000|2022-04-27 07:20:00|16339.5|16335.5|16358.3|16354.3|16358.3|16354.3|16331.7|16327.7|308
1651044300000|2022-04-27 07:25:00|16356.7|16352.7|16392.6|16388.6|16392.6|16388.6|16350.4|16346.4|406
1651044600000|2022-04-27 07:30:00|16391.1|16387.1|16375.4|16371.4|16395.8|16391.8|16375.4|16371.4|291
1651044900000|2022-04-27 07:35:00|16372.3|16368.3|16342.6|16338.6|16381.7|16377.7|16341.1|16337.1|387
1651045200000|2022-04-27 07:40:00|16344.2|16340.2|16350.4|16346.4|16350.4|16346.4|16331.7|16327.7|207
1651045500000|2022-04-27 07:45:00|16347.3|16343.3|16341.1|16337.1|16353.6|16349.6|16337.9|16333.9|97
1651045800000|2022-04-27 07:50:00|16339.5|16335.5|16319.2|16315.2|16341.1|16337.1|16319.2|16315.2|124
1651046100000|2022-04-27 07:55:00|16320.8|16316.8|16314.5|16310.5|16325.4|16321.4|16306.7|16302.7|109
1651046400000|2022-04-27 08:00:00|16312.9|16308.9|16295.8|16291.8|16316.1|16312.1|16291.1|16287.1|260
1651046700000|2022-04-27 08:05:00|16297.3|16293.3|16306.7|16302.7|16308.3|16304.3|16294.2|16290.2|179
1651047000000|2022-04-27 08:10:00|16303.6|16299.6|16322.3|16318.3|16331.7|16327.7|16303.6|16299.6|149
1651047300000|2022-04-27 08:15:00|16325.4|16321.4|16336.4|16332.4|16337.9|16333.9|16319.2|16315.2|138
1651047600000|2022-04-27 08:20:00|16334.8|16330.8|16341.1|16337.1|16350.4|16346.4|16331.7|16327.7|111
1651047900000|2022-04-27 08:25:00|16339.5|16335.5|16372.3|16368.3|16378.6|16374.6|16339.5|16335.5|184
1651048200000|2022-04-27 08:30:00|16370.8|16366.8|16375.4|16371.4|16381.7|16377.7|16366.1|16362.1|161
1651048500000|2022-04-27 08:35:00|16377|16373|16356.7|16352.7|16380.1|16376.1|16356.7|16352.7|67
1651048800000|2022-04-27 08:40:00|16355.1|16351.1|16345.8|16341.8|16361.4|16357.4|16341.1|16337.1|108
1651049100000|2022-04-27 08:45:00|16344.2|16340.2|16352|16348|16359.8|16355.8|16344.2|16340.2|146
1651049400000|2022-04-27 08:50:00|16353.6|16349.6|16356.7|16352.7|16366.1|16362.1|16348.9|16344.9|193
1651049700000|2022-04-27 08:55:00|16353.6|16349.6|16350.4|16346.4|16356.7|16352.7|16334.8|16330.8|118
1651050000000|2022-04-27 09:00:00|16353.6|16349.6|16327|16323|16353.6|16349.6|16319.2|16315.2|180
1651050300000|2022-04-27 09:05:00|16328.6|16324.6|16342.6|16338.6|16342.6|16338.6|16322.3|16318.3|92
1651050600000|2022-04-27 09:10:00|16344.2|16340.2|16353.6|16349.6|16355.1|16351.1|16337.9|16333.9|106
1651050900000|2022-04-27 09:15:00|16355.1|16351.1|16344.2|16340.2|16355.1|16351.1|16341.1|16337.1|46
1651051200000|2022-04-27 09:20:00|16345.8|16341.8|16334.8|16330.8|16353.6|16349.6|16331.7|16327.7|121
1651051500000|2022-04-27 09:25:00|16333.3|16329.3|16348.9|16344.9|16350.4|16346.4|16331.7|16327.7|67
1651051800000|2022-04-27 09:30:00|16347.3|16343.3|16362.9|16358.9|16366.1|16362.1|16337.9|16333.9|79
1651052100000|2022-04-27 09:35:00|16359.8|16355.8|16344.2|16340.2|16362.9|16358.9|16334.8|16330.8|72
1651052400000|2022-04-27 09:40:00|16345.8|16341.8|16333.3|16329.3|16345.8|16341.8|16331.7|16327.7|51
1651052700000|2022-04-27 09:45:00|16334.8|16330.8|16347.3|16343.3|16347.3|16343.3|16331.7|16327.7|66
1651053000000|2022-04-27 09:50:00|16345.8|16341.8|16339.5|16335.5|16350.4|16346.4|16337.9|16333.9|49
1651053300000|2022-04-27 09:55:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|39
1651053600000|2022-04-27 10:00:00|16342.6|16338.6|16325.4|16321.4|16344.2|16340.2|16319.2|16315.2|101
1651053900000|2022-04-27 10:05:00|16327|16323|16314.5|16310.5|16327|16323|16306.7|16302.7|170
1651054200000|2022-04-27 10:10:00|16312.9|16308.9|16325.4|16321.4|16328.6|16324.6|16309.8|16305.8|126
1651054500000|2022-04-27 10:15:00|16328.6|16324.6|16300.4|16296.4|16328.6|16324.6|16300.4|16296.4|132
1651054800000|2022-04-27 10:20:00|16302|16298|16306.7|16302.7|16308.3|16304.3|16297.3|16293.3|190
1651055100000|2022-04-27 10:25:00|16308.3|16304.3|16306.7|16302.7|16309.8|16305.8|16300.4|16296.4|68
1651055400000|2022-04-27 10:30:00|16309.8|16305.8|16317.6|16313.6|16319.2|16315.2|16306.7|16302.7|148
1651055700000|2022-04-27 10:35:00|16319.2|16315.2|16327|16323|16328.6|16324.6|16316.1|16312.1|65
1651056000000|2022-04-27 10:40:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16319.2|16315.2|71
1651056300000|2022-04-27 10:45:00|16333.3|16329.3|16322.3|16318.3|16341.1|16337.1|16319.2|16315.2|194
1651056600000|2022-04-27 10:50:00|16320.8|16316.8|16319.2|16315.2|16325.4|16321.4|16316.1|16312.1|32
1651056900000|2022-04-27 10:55:00|16320.8|16316.8|16300.4|16296.4|16320.8|16316.8|16297.3|16293.3|171
1651057200000|2022-04-27 11:00:00|16298.9|16294.9|16300.4|16296.4|16303.6|16299.6|16294.2|16290.2|221
1651057500000|2022-04-27 11:05:00|16306.7|16302.7|16300.4|16296.4|16316.1|16312.1|16300.4|16296.4|192
1651057800000|2022-04-27 11:10:00|16302|16298|16303.6|16299.6|16306.7|16302.7|16287.9|16283.9|398
1651058100000|2022-04-27 11:15:00|16306.7|16302.7|16309.8|16305.8|16312.9|16308.9|16300.4|16296.4|205
1651058400000|2022-04-27 11:20:00|16312.9|16308.9|16311.4|16307.4|16319.2|16315.2|16303.6|16299.6|410
1651058700000|2022-04-27 11:25:00|16309.8|16305.8|16334.8|16330.8|16336.4|16332.4|16306.7|16302.7|542
1651059000000|2022-04-27 11:30:00|16337.9|16333.9|16337.9|16333.9|16350.4|16346.4|16334.8|16330.8|373
1651059300000|2022-04-27 11:35:00|16334.8|16330.8|16323.9|16319.9|16334.8|16330.8|16316.1|16312.1|305
1651059600000|2022-04-27 11:40:00|16325.4|16321.4|16319.2|16315.2|16328.6|16324.6|16312.9|16308.9|409
1651059900000|2022-04-27 11:45:00|16317.6|16313.6|16322.3|16318.3|16322.3|16318.3|16305.1|16301.1|348
1651060200000|2022-04-27 11:50:00|16325.4|16321.4|16331.7|16327.7|16337.9|16333.9|16312.9|16308.9|355
1651060500000|2022-04-27 11:55:00|16334.8|16330.8|16344.2|16340.2|16347.3|16343.3|16333.3|16329.3|382
1651060800000|2022-04-27 12:00:00|16341.1|16337.1|16344.2|16340.2|16362.9|16358.9|16337.9|16333.9|493
1651061100000|2022-04-27 12:05:00|16342.6|16338.6|16350.4|16346.4|16352|16348|16328.6|16324.6|699
1651061400000|2022-04-27 12:10:00|16347.3|16343.3|16328.6|16324.6|16356.7|16352.7|16328.6|16324.6|801
1651061700000|2022-04-27 12:15:00|16330.1|16326.1|16341.1|16337.1|16358.3|16354.3|16325.4|16321.4|689
1651062000000|2022-04-27 12:20:00|16344.2|16340.2|16344.2|16340.2|16350.4|16346.4|16331.7|16327.7|838
1651062300000|2022-04-27 12:25:00|16341.1|16337.1|16350.4|16346.4|16352|16348|16334.8|16330.8|731
1651062600000|2022-04-27 12:30:00|16347.3|16343.3|16394.2|16390.2|16394.2|16390.2|16345.8|16341.8|1068
1651062900000|2022-04-27 12:35:00|16395.8|16391.8|16409.8|16405.8|16419.2|16415.2|16394.2|16390.2|582
1651063200000|2022-04-27 12:40:00|16411.4|16407.4|16416.1|16412.1|16419.2|16415.2|16403.6|16399.6|777
1651063500000|2022-04-27 12:45:00|16419.2|16415.2|16398.9|16394.9|16419.2|16415.2|16397.3|16393.3|341
1651063800000|2022-04-27 12:50:00|16400.4|16396.4|16391.1|16387.1|16406.7|16402.7|16386.4|16382.4|712
1651064100000|2022-04-27 12:55:00|16389.5|16385.5|16375.4|16371.4|16391.1|16387.1|16375.4|16371.4|420
1651064400000|2022-04-27 13:00:00|16377|16373|16366.1|16362.1|16378.6|16374.6|16356.7|16352.7|500
1651064700000|2022-04-27 13:05:00|16367.6|16363.6|16381.7|16377.7|16387.9|16383.9|16362.9|16358.9|554
1651065000000|2022-04-27 13:10:00|16384.8|16380.8|16367.6|16363.6|16387.9|16383.9|16361.4|16357.4|469
1651065300000|2022-04-27 13:15:00|16369.2|16365.2|16403.6|16399.6|16403.6|16399.6|16369.2|16365.2|422
1651065600000|2022-04-27 13:20:00|16400.4|16396.4|16372.3|16368.3|16400.4|16396.4|16372.3|16368.3|508
1651065900000|2022-04-27 13:25:00|16373.9|16369.9|16344.2|16340.2|16375.4|16371.4|16341.1|16337.1|535
1651066200000|2022-04-27 13:30:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16325.4|16321.4|849
1651066500000|2022-04-27 13:35:00|16345.8|16341.8|16353.6|16349.6|16359.8|16355.8|16341.1|16337.1|532
1651066800000|2022-04-27 13:40:00|16350.4|16346.4|16306.7|16302.7|16359.8|16355.8|16303.6|16299.6|463
1651067100000|2022-04-27 13:45:00|16305.1|16301.1|16281.7|16277.7|16306.7|16302.7|16264.5|16260.5|1273
1651067400000|2022-04-27 13:50:00|16275.4|16271.4|16300.4|16296.4|16316.1|16312.1|16272.3|16268.3|945
1651067700000|2022-04-27 13:55:00|16297.3|16293.3|16297.3|16293.3|16312.9|16308.9|16287.9|16283.9|453
1651068000000|2022-04-27 14:00:00|16300.4|16296.4|16319.2|16315.2|16325.4|16321.4|16294.2|16290.2|653
1651068300000|2022-04-27 14:05:00|16316.1|16312.1|16312.9|16308.9|16319.2|16315.2|16297.3|16293.3|431
1651068600000|2022-04-27 14:10:00|16311.4|16307.4|16347.3|16343.3|16353.6|16349.6|16309.8|16305.8|573
1651068900000|2022-04-27 14:15:00|16348.9|16344.9|16334.8|16330.8|16362.9|16358.9|16334.8|16330.8|654
1651069200000|2022-04-27 14:20:00|16336.4|16332.4|16316.1|16312.1|16341.1|16337.1|16316.1|16312.1|380
1651069500000|2022-04-27 14:25:00|16317.6|16313.6|16312.9|16308.9|16319.2|16315.2|16300.4|16296.4|639
1651069800000|2022-04-27 14:30:00|16314.5|16310.5|16319.2|16315.2|16341.1|16337.1|16311.4|16307.4|637
1651070100000|2022-04-27 14:35:00|16320.8|16316.8|16286.4|16282.4|16320.8|16316.8|16284.8|16280.8|682
1651070400000|2022-04-27 14:40:00|16287.9|16283.9|16247.3|16243.3|16295.8|16291.8|16247.3|16243.3|892
1651070700000|2022-04-27 14:45:00|16244.2|16240.2|16237.9|16233.9|16262.9|16258.9|16237.9|16233.9|850
1651071000000|2022-04-27 14:50:00|16236.4|16232.4|16219.2|16215.2|16244.2|16240.2|16202|16198|1007
1651071300000|2022-04-27 14:55:00|16222.3|16218.3|16234.8|16230.8|16236.4|16232.4|16206.7|16202.7|879
1651071600000|2022-04-27 15:00:00|16231.7|16227.7|16237.9|16233.9|16250.4|16246.4|16222.3|16218.3|821
1651071900000|2022-04-27 15:05:00|16236.4|16232.4|16200.4|16196.4|16241.1|16237.1|16191.1|16187.1|592
1651072200000|2022-04-27 15:10:00|16202|16198|16222.3|16218.3|16231.7|16227.7|16202|16198|522
1651072500000|2022-04-27 15:15:00|16223.9|16219.9|16191.1|16187.1|16223.9|16219.9|16187.9|16183.9|542
1651072800000|2022-04-27 15:20:00|16187.9|16183.9|16198.9|16194.9|16206.7|16202.7|16187.9|16183.9|641
1651073100000|2022-04-27 15:25:00|16200.4|16196.4|16200.4|16196.4|16206.7|16202.7|16192.6|16188.6|576
1651073400000|2022-04-27 15:30:00|16197.3|16193.3|16187.9|16183.9|16203.6|16199.6|16181.7|16177.7|799
1651073700000|2022-04-27 15:35:00|16186.4|16182.4|16200.4|16196.4|16200.4|16196.4|16178.6|16174.6|744
1651074000000|2022-04-27 15:40:00|16198.9|16194.9|16195.8|16191.8|16214.5|16210.5|16191.1|16187.1|462
1651074300000|2022-04-27 15:45:00|16194.2|16190.2|16209.8|16205.8|16222.3|16218.3|16194.2|16190.2|398
1651074600000|2022-04-27 15:50:00|16211.4|16207.4|16216.1|16212.1|16222.3|16218.3|16200.4|16196.4|557
1651074900000|2022-04-27 15:55:00|16212.9|16208.9|16203.6|16199.6|16212.9|16208.9|16203.6|16199.6|238
1651075200000|2022-04-27 16:00:00|16206.7|16202.7|16200.4|16196.4|16209.8|16205.8|16197.3|16193.3|441
1651075500000|2022-04-27 16:05:00|16197.3|16193.3|16200.4|16196.4|16206.7|16202.7|16194.2|16190.2|404
1651075800000|2022-04-27 16:10:00|16197.3|16193.3|16206.7|16202.7|16209.8|16205.8|16197.3|16193.3|168
1651076100000|2022-04-27 16:15:00|16205.1|16201.1|16231.7|16227.7|16234.8|16230.8|16205.1|16201.1|182
1651076400000|2022-04-27 16:20:00|16234.8|16230.8|16222.3|16218.3|16234.8|16230.8|16212.9|16208.9|249
1651076700000|2022-04-27 16:25:00|16223.9|16219.9|16217.6|16213.6|16225.4|16221.4|16212.9|16208.9|268
1651077000000|2022-04-27 16:30:00|16219.2|16215.2|16212.9|16208.9|16219.2|16215.2|16197.3|16193.3|399
1651077300000|2022-04-27 16:35:00|16214.5|16210.5|16203.6|16199.6|16216.1|16212.1|16197.3|16193.3|342
1651077600000|2022-04-27 16:40:00|16200.4|16196.4|16209.8|16205.8|16212.9|16208.9|16200.4|16196.4|164
1651077900000|2022-04-27 16:45:00|16211.4|16207.4|16197.3|16193.3|16211.4|16207.4|16178.6|16174.6|515
1651078200000|2022-04-27 16:50:00|16198.9|16194.9|16197.3|16193.3|16203.6|16199.6|16191.1|16187.1|444
1651078500000|2022-04-27 16:55:00|16195.8|16191.8|16191.1|16187.1|16203.6|16199.6|16191.1|16187.1|398
1651078800000|2022-04-27 17:00:00|16192.6|16188.6|16164.5|16160.5|16202|16198|16162.9|16158.9|861
1651079100000|2022-04-27 17:05:00|16166.1|16162.1|16194.2|16190.2|16195.8|16191.8|16162.9|16158.9|432
1651079400000|2022-04-27 17:10:00|16191.1|16187.1|16195.8|16191.8|16209.8|16205.8|16191.1|16187.1|226
1651079700000|2022-04-27 17:15:00|16194.2|16190.2|16194.2|16190.2|16203.6|16199.6|16191.1|16187.1|248
1651080000000|2022-04-27 17:20:00|16197.3|16193.3|16212.9|16208.9|16219.2|16215.2|16197.3|16193.3|273
1651080300000|2022-04-27 17:25:00|16209.8|16205.8|16206.7|16202.7|16225.4|16221.4|16197.3|16193.3|510
1651080600000|2022-04-27 17:30:00|16208.3|16204.3|16219.2|16215.2|16219.2|16215.2|16206.7|16202.7|311
1651080900000|2022-04-27 17:35:00|16217.6|16213.6|16223.9|16219.9|16228.6|16224.6|16209.8|16205.8|294
1651081200000|2022-04-27 17:40:00|16225.4|16221.4|16222.3|16218.3|16231.7|16227.7|16222.3|16218.3|188
1651081500000|2022-04-27 17:45:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16209.8|16205.8|235
1651081800000|2022-04-27 17:50:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16209.8|16205.8|127
1651082100000|2022-04-27 17:55:00|16212.9|16208.9|16225.4|16221.4|16228.6|16224.6|16212.9|16208.9|265
1651082400000|2022-04-27 18:00:00|16223.9|16219.9|16234.8|16230.8|16234.8|16230.8|16219.2|16215.2|393
1651082700000|2022-04-27 18:05:00|16231.7|16227.7|16225.4|16221.4|16234.8|16230.8|16219.2|16215.2|271
1651083000000|2022-04-27 18:10:00|16228.6|16224.6|16216.1|16212.1|16234.8|16230.8|16212.9|16208.9|434
1651083300000|2022-04-27 18:15:00|16214.5|16210.5|16219.2|16215.2|16219.2|16215.2|16203.6|16199.6|224
1651083600000|2022-04-27 18:20:00|16216.1|16212.1|16206.7|16202.7|16216.1|16212.1|16197.3|16193.3|334
1651083900000|2022-04-27 18:25:00|16209.8|16205.8|16216.1|16212.1|16219.2|16215.2|16200.4|16196.4|448
1651084200000|2022-04-27 18:30:00|16212.9|16208.9|16202|16198|16216.1|16212.1|16200.4|16196.4|251
1651084500000|2022-04-27 18:35:00|16203.6|16199.6|16206.7|16202.7|16209.8|16205.8|16191.1|16187.1|430
1651084800000|2022-04-27 18:40:00|16203.6|16199.6|16206.7|16202.7|16209.8|16205.8|16191.1|16187.1|356
1651085100000|2022-04-27 18:45:00|16209.8|16205.8|16195.8|16191.8|16209.8|16205.8|16194.2|16190.2|279
1651085400000|2022-04-27 18:50:00|16194.2|16190.2|16191.1|16187.1|16200.4|16196.4|16184.8|16180.8|357
1651085700000|2022-04-27 18:55:00|16194.2|16190.2|16181.7|16177.7|16206.7|16202.7|16178.6|16174.6|1107
1651086000000|2022-04-27 19:00:00|16184.8|16180.8|16183.3|16179.3|16200.4|16196.4|16175.4|16171.4|856
1651086300000|2022-04-27 19:05:00|16181.7|16177.7|16184.8|16180.8|16200.4|16196.4|16178.6|16174.6|467
1651086600000|2022-04-27 19:10:00|16181.7|16177.7|16184.8|16180.8|16189.5|16185.5|16178.6|16174.6|241
1651086900000|2022-04-27 19:15:00|16181.7|16177.7|16178.6|16174.6|16197.3|16193.3|16175.4|16171.4|276
1651087200000|2022-04-27 19:20:00|16181.7|16177.7|16191.1|16187.1|16194.2|16190.2|16181.7|16177.7|255
1651087500000|2022-04-27 19:25:00|16192.6|16188.6|16197.3|16193.3|16203.6|16199.6|16187.9|16183.9|442
1651087800000|2022-04-27 19:30:00|16194.2|16190.2|16181.7|16177.7|16194.2|16190.2|16172.3|16168.3|323
1651088100000|2022-04-27 19:35:00|16180.1|16176.1|16172.3|16168.3|16187.9|16183.9|16169.2|16165.2|388
1651088400000|2022-04-27 19:40:00|16170.8|16166.8|16162.9|16158.9|16175.4|16171.4|16159.8|16155.8|471
1651088700000|2022-04-27 19:45:00|16164.5|16160.5|16184.8|16180.8|16184.8|16180.8|16159.8|16155.8|277
1651089000000|2022-04-27 19:50:00|16186.4|16182.4|16166.1|16162.1|16187.9|16183.9|16166.1|16162.1|698
1651089300000|2022-04-27 19:55:00|16169.2|16165.2|16169.2|16165.2|16200.4|16196.4|16166.1|16162.1|2020
1651089600000|2022-04-27 20:00:00|16170.8|16166.8|16167.6|16163.6|16184.8|16180.8|16147.3|16143.3|1284
1651089900000|2022-04-27 20:05:00|16166.1|16162.1|16175.4|16171.4|16178.6|16174.6|16161.4|16157.4|442
1651090200000|2022-04-27 20:10:00|16178.6|16174.6|16162.9|16158.9|16181.7|16177.7|16162.9|16158.9|377
1651090500000|2022-04-27 20:15:00|16159.8|16155.8|16147.3|16143.3|16159.8|16155.8|16144.2|16140.2|424
1651090800000|2022-04-27 20:20:00|16148.9|16144.9|16142.6|16138.6|16153.6|16149.6|16137.9|16133.9|382
1651091100000|2022-04-27 20:25:00|16144.2|16140.2|16159.8|16155.8|16159.8|16155.8|16144.2|16140.2|195
1651091400000|2022-04-27 20:30:00|16158.3|16154.3|16156.7|16152.7|16159.8|16155.8|16156.7|16152.7|174
1651091700000|2022-04-27 20:35:00|16158.3|16154.3|16159.8|16155.8|16166.1|16162.1|16156.7|16152.7|182
1651092000000|2022-04-27 20:40:00|16161.4|16157.4|16166.1|16162.1|16169.2|16165.2|16159.8|16155.8|212
1651092300000|2022-04-27 20:45:00|16162.9|16158.9|16156.7|16152.7|16162.9|16158.9|16134.8|16130.8|347
1651092600000|2022-04-27 20:50:00|16159.8|16155.8|16147.3|16143.3|16166.1|16162.1|16144.2|16140.2|298
1651092900000|2022-04-27 20:55:00|16145.8|16141.8|16134.8|16130.8|16147.3|16143.3|16134.8|16130.8|201
1651096800000|2022-04-27 22:00:00|16130.1|16126.1|16156.7|16152.7|16156.7|16152.7|16125.4|16121.4|74
1651097100000|2022-04-27 22:05:00|16155.1|16151.1|16155.1|16151.1|16156.7|16152.7|16152|16148|32
1651097400000|2022-04-27 22:10:00|16156.7|16152.7|16159.8|16155.8|16164.5|16160.5|16153.6|16149.6|39
1651097700000|2022-04-27 22:15:00|16158.3|16154.3|16159.8|16155.8|16162.9|16158.9|16156.7|16152.7|10
1651098000000|2022-04-27 22:20:00|16158.3|16154.3|16162.9|16158.9|16162.9|16158.9|16148.9|16144.9|54
1651098300000|2022-04-27 22:25:00|16166.1|16162.1|16159.8|16155.8|16169.2|16165.2|16159.8|16155.8|25
1651098600000|2022-04-27 22:30:00|16161.4|16157.4|16169.2|16165.2|16169.2|16165.2|16159.8|16155.8|38
1651098900000|2022-04-27 22:35:00|16170.8|16166.8|16166.1|16162.1|16170.8|16166.8|16166.1|16162.1|29
1651099200000|2022-04-27 22:40:00|16164.5|16160.5|16166.1|16162.1|16169.2|16165.2|16162.9|16158.9|21
1651099500000|2022-04-27 22:45:00|16164.5|16160.5|16164.5|16160.5|16166.1|16162.1|16159.8|16155.8|12
1651099800000|2022-04-27 22:50:00|16166.1|16162.1|16156.7|16152.7|16172.3|16168.3|16153.6|16149.6|99
1651100100000|2022-04-27 22:55:00|16155.1|16151.1|16153.6|16149.6|16162.9|16158.9|16152|16148|53
1651100400000|2022-04-27 23:00:00|16156.7|16152.7|16158.3|16154.3|16159.8|16155.8|16153.6|16149.6|32
1651100700000|2022-04-27 23:05:00|16156.7|16152.7|16162.9|16158.9|16164.5|16160.5|16156.7|16152.7|21
1651101000000|2022-04-27 23:10:00|16164.5|16160.5|16169.2|16165.2|16169.2|16165.2|16162.9|16158.9|38
1651101300000|2022-04-27 23:15:00|16170.8|16166.8|16172.3|16168.3|16173.9|16169.9|16169.2|16165.2|14
1651101600000|2022-04-27 23:20:00|16170.8|16166.8|16159.8|16155.8|16172.3|16168.3|16156.7|16152.7|20
1651101900000|2022-04-27 23:25:00|16158.3|16154.3|16158.3|16154.3|16159.8|16155.8|16150.4|16146.4|17
1651102200000|2022-04-27 23:30:00|16159.8|16155.8|16161.4|16157.4|16161.4|16157.4|16159.8|16155.8|2
1651102500000|2022-04-27 23:35:00|16162.9|16158.9|16166.1|16162.1|16166.1|16162.1|16159.8|16155.8|21
1651102800000|2022-04-27 23:40:00|16167.6|16163.6|16170.8|16166.8|16172.3|16168.3|16161.4|16157.4|25
1651103100000|2022-04-27 23:45:00|16169.2|16165.2|16170.8|16166.8|16170.8|16166.8|16166.1|16162.1|5
1651103400000|2022-04-27 23:50:00|16172.3|16168.3|16159.8|16155.8|16172.3|16168.3|16153.6|16149.6|20
1651103700000|2022-04-27 23:55:00|16158.3|16154.3|16153.6|16149.6|16159.8|16155.8|16152|16148|14
1651104000000|2022-04-28 00:00:00|16152|16148|16164.5|16160.5|16164.5|16160.5|16141.1|16137.1|54
1651104300000|2022-04-28 00:05:00|16162.9|16158.9|16175.4|16171.4|16175.4|16171.4|16159.8|16155.8|88
1651104600000|2022-04-28 00:10:00|16173.9|16169.9|16173.9|16169.9|16180.1|16176.1|16172.3|16168.3|24
1651104900000|2022-04-28 00:15:00|16175.4|16171.4|16175.4|16171.4|16184.8|16180.8|16175.4|16171.4|34
1651105200000|2022-04-28 00:20:00|16177|16173|16173.9|16169.9|16178.6|16174.6|16172.3|16168.3|29
1651105500000|2022-04-28 00:25:00|16175.4|16171.4|16187.9|16183.9|16187.9|16183.9|16175.4|16171.4|15
1651105800000|2022-04-28 00:30:00|16186.4|16182.4|16172.3|16168.3|16186.4|16182.4|16167.6|16163.6|10
1651106100000|2022-04-28 00:35:00|16170.8|16166.8|16161.4|16157.4|16172.3|16168.3|16159.8|16155.8|19
1651106400000|2022-04-28 00:40:00|16159.8|16155.8|16153.6|16149.6|16162.9|16158.9|16150.4|16146.4|18
1651106700000|2022-04-28 00:45:00|16152|16148|16181.7|16177.7|16183.3|16179.3|16147.3|16143.3|42
1651107000000|2022-04-28 00:50:00|16180.1|16176.1|16172.3|16168.3|16191.1|16187.1|16169.2|16165.2|95
1651107300000|2022-04-28 00:55:00|16170.8|16166.8|16150.4|16146.4|16172.3|16168.3|16148.9|16144.9|88
1651107600000|2022-04-28 01:00:00|16152|16148|16153.6|16149.6|16159.8|16155.8|16150.4|16146.4|77
1651107900000|2022-04-28 01:05:00|16150.4|16146.4|16147.3|16143.3|16162.9|16158.9|16144.2|16140.2|91
1651108200000|2022-04-28 01:10:00|16145.8|16141.8|16136.4|16132.4|16147.3|16143.3|16134.8|16130.8|67
1651108500000|2022-04-28 01:15:00|16134.8|16130.8|16147.3|16143.3|16147.3|16143.3|16134.8|16130.8|39
1651108800000|2022-04-28 01:20:00|16144.2|16140.2|16144.2|16140.2|16153.6|16149.6|16141.1|16137.1|49
1651109100000|2022-04-28 01:25:00|16142.6|16138.6|16144.2|16140.2|16153.6|16149.6|16141.1|16137.1|52
1651109400000|2022-04-28 01:30:00|16145.8|16141.8|16164.5|16160.5|16167.6|16163.6|16144.2|16140.2|25
1651109700000|2022-04-28 01:35:00|16162.9|16158.9|16148.9|16144.9|16169.2|16165.2|16148.9|16144.9|51
1651110000000|2022-04-28 01:40:00|16147.3|16143.3|16150.4|16146.4|16159.8|16155.8|16147.3|16143.3|29
1651110300000|2022-04-28 01:45:00|16148.9|16144.9|16148.9|16144.9|16156.7|16152.7|16148.9|16144.9|10
1651110600000|2022-04-28 01:50:00|16147.3|16143.3|16145.8|16141.8|16147.3|16143.3|16141.1|16137.1|16
1651110900000|2022-04-28 01:55:00|16144.2|16140.2|16152|16148|16159.8|16155.8|16142.6|16138.6|33
1651111200000|2022-04-28 02:00:00|16153.6|16149.6|16166.1|16162.1|16166.1|16162.1|16153.6|16149.6|17
1651111500000|2022-04-28 02:05:00|16167.6|16163.6|16156.7|16152.7|16167.6|16163.6|16153.6|16149.6|34
1651111800000|2022-04-28 02:10:00|16155.1|16151.1|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|3
1651112100000|2022-04-28 02:15:00|16155.1|16151.1|16153.6|16149.6|16156.7|16152.7|16148.9|16144.9|43
1651112400000|2022-04-28 02:20:00|16152|16148|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|17
1651112700000|2022-04-28 02:25:00|16148.9|16144.9|16150.4|16146.4|16153.6|16149.6|16148.9|16144.9|53
1651113000000|2022-04-28 02:30:00|16156.7|16152.7|16164.5|16160.5|16172.3|16168.3|16156.7|16152.7|59
1651113300000|2022-04-28 02:35:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|7
1651113600000|2022-04-28 02:40:00|16159.8|16155.8|16161.4|16157.4|16164.5|16160.5|16156.7|16152.7|51
1651113900000|2022-04-28 02:45:00|16159.8|16155.8|16158.3|16154.3|16169.2|16165.2|16156.7|16152.7|29
1651114200000|2022-04-28 02:50:00|16156.7|16152.7|16158.3|16154.3|16159.8|16155.8|16152|16148|21
1651114500000|2022-04-28 02:55:00|16159.8|16155.8|16158.3|16154.3|16164.5|16160.5|16153.6|16149.6|28
1651114800000|2022-04-28 03:00:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|10
1651115100000|2022-04-28 03:05:00|16158.3|16154.3|16147.3|16143.3|16158.3|16154.3|16147.3|16143.3|32
1651115400000|2022-04-28 03:10:00|16148.9|16144.9|16134.8|16130.8|16150.4|16146.4|16134.8|16130.8|135
1651115700000|2022-04-28 03:15:00|16133.3|16129.3|16147.3|16143.3|16150.4|16146.4|16131.7|16127.7|105
1651116000000|2022-04-28 03:20:00|16145.8|16141.8|16141.1|16137.1|16150.4|16146.4|16137.9|16133.9|90
1651116300000|2022-04-28 03:25:00|16139.5|16135.5|16142.6|16138.6|16147.3|16143.3|16134.8|16130.8|14
1651116600000|2022-04-28 03:30:00|16144.2|16140.2|16155.1|16151.1|16166.1|16162.1|16142.6|16138.6|103
1651116900000|2022-04-28 03:35:00|16153.6|16149.6|16161.4|16157.4|16166.1|16162.1|16153.6|16149.6|22
1651117200000|2022-04-28 03:40:00|16162.9|16158.9|16175.4|16171.4|16175.4|16171.4|16159.8|16155.8|21
1651117500000|2022-04-28 03:45:00|16173.9|16169.9|16173.9|16169.9|16180.1|16176.1|16167.6|16163.6|52
1651117800000|2022-04-28 03:50:00|16172.3|16168.3|16164.5|16160.5|16173.9|16169.9|16159.8|16155.8|30
1651118100000|2022-04-28 03:55:00|16162.9|16158.9|16166.1|16162.1|16167.6|16163.6|16161.4|16157.4|4
1651118400000|2022-04-28 04:00:00|16164.5|16160.5|16162.9|16158.9|16173.9|16169.9|16159.8|16155.8|38
1651118700000|2022-04-28 04:05:00|16164.5|16160.5|16167.6|16163.6|16170.8|16166.8|16162.9|16158.9|18
1651119000000|2022-04-28 04:10:00|16166.1|16162.1|16156.7|16152.7|16169.2|16165.2|16156.7|16152.7|11
1651119300000|2022-04-28 04:15:00|16155.1|16151.1|16150.4|16146.4|16155.1|16151.1|16144.2|16140.2|29
1651119600000|2022-04-28 04:20:00|16148.9|16144.9|16147.3|16143.3|16153.6|16149.6|16147.3|16143.3|20
1651119900000|2022-04-28 04:25:00|16144.2|16140.2|16150.4|16146.4|16152|16148|16142.6|16138.6|32
1651120200000|2022-04-28 04:30:00|16148.9|16144.9|16150.4|16146.4|16152|16148|16145.8|16141.8|11
1651120500000|2022-04-28 04:35:00|16152|16148|16155.1|16151.1|16158.3|16154.3|16150.4|16146.4|11
1651120800000|2022-04-28 04:40:00|16156.7|16152.7|16148.9|16144.9|16159.8|16155.8|16147.3|16143.3|24
1651121100000|2022-04-28 04:45:00|16150.4|16146.4|16142.6|16138.6|16152|16148|16141.1|16137.1|14
1651121400000|2022-04-28 04:50:00|16141.1|16137.1|16150.4|16146.4|16153.6|16149.6|16141.1|16137.1|7
1651121700000|2022-04-28 04:55:00|16148.9|16144.9|16153.6|16149.6|16156.7|16152.7|16148.9|16144.9|12
1651122000000|2022-04-28 05:00:00|16152|16148|16161.4|16157.4|16162.9|16158.9|16152|16148|39
1651122300000|2022-04-28 05:05:00|16159.8|16155.8|16158.3|16154.3|16162.9|16158.9|16156.7|16152.7|19
1651122600000|2022-04-28 05:10:00|16159.8|16155.8|16159.8|16155.8|16167.6|16163.6|16159.8|16155.8|13
1651122900000|2022-04-28 05:15:00|16161.4|16157.4|16166.1|16162.1|16172.3|16168.3|16159.8|16155.8|30
1651123200000|2022-04-28 05:20:00|16167.6|16163.6|16173.9|16169.9|16175.4|16171.4|16162.9|16158.9|33
1651123500000|2022-04-28 05:25:00|16172.3|16168.3|16178.6|16174.6|16178.6|16174.6|16166.1|16162.1|41
1651123800000|2022-04-28 05:30:00|16181.7|16177.7|16178.6|16174.6|16184.8|16180.8|16173.9|16169.9|61
1651124100000|2022-04-28 05:35:00|16177|16173|16169.2|16165.2|16178.6|16174.6|16166.1|16162.1|79
1651124400000|2022-04-28 05:40:00|16167.6|16163.6|16178.6|16174.6|16181.7|16177.7|16166.1|16162.1|83
1651124700000|2022-04-28 05:45:00|16177|16173|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|51
1651125000000|2022-04-28 05:50:00|16177|16173|16172.3|16168.3|16181.7|16177.7|16172.3|16168.3|48
1651125300000|2022-04-28 05:55:00|16170.8|16166.8|16170.8|16166.8|16175.4|16171.4|16166.1|16162.1|19
1651125600000|2022-04-28 06:00:00|16172.3|16168.3|16164.5|16160.5|16181.7|16177.7|16162.9|16158.9|105
1651125900000|2022-04-28 06:05:00|16162.9|16158.9|16161.4|16157.4|16169.2|16165.2|16159.8|16155.8|32
1651126200000|2022-04-28 06:10:00|16159.8|16155.8|16159.8|16155.8|16166.1|16162.1|16156.7|16152.7|29
1651126500000|2022-04-28 06:15:00|16158.3|16154.3|16147.3|16143.3|16158.3|16154.3|16144.2|16140.2|65
1651126800000|2022-04-28 06:20:00|16148.9|16144.9|16158.3|16154.3|16159.8|16155.8|16147.3|16143.3|66
1651127100000|2022-04-28 06:25:00|16156.7|16152.7|16166.1|16162.1|16169.2|16165.2|16153.6|16149.6|82
1651127400000|2022-04-28 06:30:00|16167.6|16163.6|16162.9|16158.9|16169.2|16165.2|16156.7|16152.7|64
1651127700000|2022-04-28 06:35:00|16164.5|16160.5|16152|16148|16169.2|16165.2|16152|16148|46
1651128000000|2022-04-28 06:40:00|16150.4|16146.4|16167.6|16163.6|16169.2|16165.2|16148.9|16144.9|53
1651128300000|2022-04-28 06:45:00|16166.1|16162.1|16178.6|16174.6|16181.7|16177.7|16164.5|16160.5|92
1651128600000|2022-04-28 06:50:00|16177|16173|16175.4|16171.4|16180.1|16176.1|16170.8|16166.8|77
1651128900000|2022-04-28 06:55:00|16178.6|16174.6|16184.8|16180.8|16186.4|16182.4|16177|16173|171
1651129200000|2022-04-28 07:00:00|16183.3|16179.3|16184.8|16180.8|16203.6|16199.6|16167.6|16163.6|305
1651129500000|2022-04-28 07:05:00|16187.9|16183.9|16212.9|16208.9|16212.9|16208.9|16187.9|16183.9|318
1651129800000|2022-04-28 07:10:00|16211.4|16207.4|16225.4|16221.4|16231.7|16227.7|16211.4|16207.4|341
1651130100000|2022-04-28 07:15:00|16223.9|16219.9|16216.1|16212.1|16236.4|16232.4|16209.8|16205.8|435
1651130400000|2022-04-28 07:20:00|16214.5|16210.5|16219.2|16215.2|16225.4|16221.4|16206.7|16202.7|121
1651130700000|2022-04-28 07:25:00|16220.8|16216.8|16222.3|16218.3|16237.9|16233.9|16217.6|16213.6|102
1651131000000|2022-04-28 07:30:00|16223.9|16219.9|16219.2|16215.2|16225.4|16221.4|16202|16198|86
1651131300000|2022-04-28 07:35:00|16217.6|16213.6|16217.6|16213.6|16228.6|16224.6|16209.8|16205.8|93
1651131600000|2022-04-28 07:40:00|16219.2|16215.2|16220.8|16216.8|16227|16223|16208.3|16204.3|101
1651131900000|2022-04-28 07:45:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16209.8|16205.8|100
1651132200000|2022-04-28 07:50:00|16223.9|16219.9|16200.4|16196.4|16225.4|16221.4|16197.3|16193.3|104
1651132500000|2022-04-28 07:55:00|16198.9|16194.9|16200.4|16196.4|16209.8|16205.8|16194.2|16190.2|143
1651132800000|2022-04-28 08:00:00|16198.9|16194.9|16181.7|16177.7|16203.6|16199.6|16181.7|16177.7|104
1651133100000|2022-04-28 08:05:00|16183.3|16179.3|16159.8|16155.8|16186.4|16182.4|16150.4|16146.4|239
1651133400000|2022-04-28 08:10:00|16158.3|16154.3|16152|16148|16169.2|16165.2|16147.3|16143.3|174
1651133700000|2022-04-28 08:15:00|16150.4|16146.4|16158.3|16154.3|16161.4|16157.4|16141.1|16137.1|145
1651134000000|2022-04-28 08:20:00|16156.7|16152.7|16162.9|16158.9|16173.9|16169.9|16153.6|16149.6|140
1651134300000|2022-04-28 08:25:00|16159.8|16155.8|16147.3|16143.3|16161.4|16157.4|16142.6|16138.6|81
1651134600000|2022-04-28 08:30:00|16148.9|16144.9|16153.6|16149.6|16158.3|16154.3|16144.2|16140.2|87
1651134900000|2022-04-28 08:35:00|16150.4|16146.4|16156.7|16152.7|16161.4|16157.4|16147.3|16143.3|73
1651135200000|2022-04-28 08:40:00|16158.3|16154.3|16166.1|16162.1|16166.1|16162.1|16153.6|16149.6|44
1651135500000|2022-04-28 08:45:00|16164.5|16160.5|16156.7|16152.7|16164.5|16160.5|16152|16148|56
1651135800000|2022-04-28 08:50:00|16153.6|16149.6|16166.1|16162.1|16169.2|16165.2|16153.6|16149.6|78
1651136100000|2022-04-28 08:55:00|16169.2|16165.2|16153.6|16149.6|16172.3|16168.3|16153.6|16149.6|100
1651136400000|2022-04-28 09:00:00|16152|16148|16153.6|16149.6|16156.7|16152.7|16150.4|16146.4|69
1651136700000|2022-04-28 09:05:00|16155.1|16151.1|16153.6|16149.6|16166.1|16162.1|16153.6|16149.6|38
1651137000000|2022-04-28 09:10:00|16155.1|16151.1|16153.6|16149.6|16159.8|16155.8|16144.2|16140.2|67
1651137300000|2022-04-28 09:15:00|16155.1|16151.1|16172.3|16168.3|16175.4|16171.4|16155.1|16151.1|40
1651137600000|2022-04-28 09:20:00|16170.8|16166.8|16181.7|16177.7|16181.7|16177.7|16169.2|16165.2|30
1651137900000|2022-04-28 09:25:00|16183.3|16179.3|16187.9|16183.9|16194.2|16190.2|16181.7|16177.7|100
1651138200000|2022-04-28 09:30:00|16184.8|16180.8|16184.8|16180.8|16191.1|16187.1|16180.1|16176.1|81
1651138500000|2022-04-28 09:35:00|16183.3|16179.3|16187.9|16183.9|16187.9|16183.9|16172.3|16168.3|97
1651138800000|2022-04-28 09:40:00|16186.4|16182.4|16192.6|16188.6|16194.2|16190.2|16184.8|16180.8|30
1651139100000|2022-04-28 09:45:00|16191.1|16187.1|16186.4|16182.4|16195.8|16191.8|16184.8|16180.8|38
1651139400000|2022-04-28 09:50:00|16184.8|16180.8|16187.9|16183.9|16194.2|16190.2|16184.8|16180.8|47
1651139700000|2022-04-28 09:55:00|16189.5|16185.5|16181.7|16177.7|16191.1|16187.1|16181.7|16177.7|88
1651140000000|2022-04-28 10:00:00|16180.1|16176.1|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|43
1651140300000|2022-04-28 10:05:00|16177|16173|16162.9|16158.9|16181.7|16177.7|16159.8|16155.8|73
1651140600000|2022-04-28 10:10:00|16164.5|16160.5|16170.8|16166.8|16172.3|16168.3|16159.8|16155.8|42
1651140900000|2022-04-28 10:15:00|16172.3|16168.3|16184.8|16180.8|16189.5|16185.5|16172.3|16168.3|55
1651141200000|2022-04-28 10:20:00|16186.4|16182.4|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|72
1651141500000|2022-04-28 10:25:00|16189.5|16185.5|16197.3|16193.3|16206.7|16202.7|16184.8|16180.8|152
1651141800000|2022-04-28 10:30:00|16198.9|16194.9|16203.6|16199.6|16206.7|16202.7|16198.9|16194.9|77
1651142100000|2022-04-28 10:35:00|16206.7|16202.7|16209.8|16205.8|16212.9|16208.9|16203.6|16199.6|71
1651142400000|2022-04-28 10:40:00|16212.9|16208.9|16194.2|16190.2|16212.9|16208.9|16192.6|16188.6|55
1651142700000|2022-04-28 10:45:00|16195.8|16191.8|16195.8|16191.8|16203.6|16199.6|16194.2|16190.2|72
1651143000000|2022-04-28 10:50:00|16194.2|16190.2|16187.9|16183.9|16195.8|16191.8|16183.3|16179.3|83
1651143300000|2022-04-28 10:55:00|16186.4|16182.4|16192.6|16188.6|16198.9|16194.9|16184.8|16180.8|165
1651143600000|2022-04-28 11:00:00|16194.2|16190.2|16172.3|16168.3|16194.2|16190.2|16172.3|16168.3|126
1651143900000|2022-04-28 11:05:00|16173.9|16169.9|16175.4|16171.4|16177|16173|16166.1|16162.1|64
1651144200000|2022-04-28 11:10:00|16178.6|16174.6|16181.7|16177.7|16183.3|16179.3|16172.3|16168.3|92
1651144500000|2022-04-28 11:15:00|16178.6|16174.6|16180.1|16176.1|16184.8|16180.8|16178.6|16174.6|55
1651144800000|2022-04-28 11:20:00|16178.6|16174.6|16184.8|16180.8|16184.8|16180.8|16162.9|16158.9|111
1651145100000|2022-04-28 11:25:00|16178.6|16174.6|16178.6|16174.6|16187.9|16183.9|16172.3|16168.3|164
1651145400000|2022-04-28 11:30:00|16180.1|16176.1|16172.3|16168.3|16191.1|16187.1|16169.2|16165.2|126
1651145700000|2022-04-28 11:35:00|16173.9|16169.9|16169.2|16165.2|16173.9|16169.9|16162.9|16158.9|138
1651146000000|2022-04-28 11:40:00|16172.3|16168.3|16175.4|16171.4|16184.8|16180.8|16170.8|16166.8|278
1651146300000|2022-04-28 11:45:00|16172.3|16168.3|16156.7|16152.7|16175.4|16171.4|16156.7|16152.7|224
1651146600000|2022-04-28 11:50:00|16158.3|16154.3|16159.8|16155.8|16167.6|16163.6|16158.3|16154.3|88
1651146900000|2022-04-28 11:55:00|16162.9|16158.9|16134.8|16130.8|16169.2|16165.2|16131.7|16127.7|216
1651147200000|2022-04-28 12:00:00|16137.9|16133.9|16131.7|16127.7|16141.1|16137.1|16119.2|16115.2|504
1651147500000|2022-04-28 12:05:00|16130.1|16126.1|16122.3|16118.3|16141.1|16137.1|16114.5|16110.5|346
1651147800000|2022-04-28 12:10:00|16119.2|16115.2|16114.5|16110.5|16122.3|16118.3|16103.6|16099.6|922
1651148100000|2022-04-28 12:15:00|16116.1|16112.1|16066.1|16062.1|16116.1|16112.1|16053.6|16049.6|855
1651148400000|2022-04-28 12:20:00|16064.5|16060.5|16053.6|16049.6|16072.3|16068.3|16044.2|16040.2|849
1651148700000|2022-04-28 12:25:00|16055.1|16051.1|16055.1|16051.1|16066.1|16062.1|16047.3|16043.3|610
1651149000000|2022-04-28 12:30:00|16058.3|16054.3|16112.9|16108.9|16127|16123|16052|16048|1243
1651149300000|2022-04-28 12:35:00|16116.1|16112.1|16103.6|16099.6|16147.3|16143.3|16091.1|16087.1|1025
1651149600000|2022-04-28 12:40:00|16106.7|16102.7|16131.7|16127.7|16139.5|16135.5|16097.3|16093.3|978
1651149900000|2022-04-28 12:45:00|16134.8|16130.8|16059.8|16055.8|16134.8|16130.8|16055.1|16051.1|1040
1651150200000|2022-04-28 12:50:00|16062.9|16058.9|16047.3|16043.3|16078.6|16074.6|16036.4|16032.4|861
1651150500000|2022-04-28 12:55:00|16050.4|16046.4|16050.4|16046.4|16056.7|16052.7|16031.7|16027.7|551
1651150800000|2022-04-28 13:00:00|16052|16048|16006.7|16002.7|16053.6|16049.6|15997.3|15993.3|884
1651151100000|2022-04-28 13:05:00|16008.3|16004.3|16052|16048|16053.6|16049.6|16006.7|16002.7|774
1651151400000|2022-04-28 13:10:00|16050.4|16046.4|16050.4|16046.4|16066.1|16062.1|16041.1|16037.1|501
1651151700000|2022-04-28 13:15:00|16053.6|16049.6|16062.9|16058.9|16078.6|16074.6|16047.3|16043.3|620
1651152000000|2022-04-28 13:20:00|16064.5|16060.5|16070.8|16066.8|16081.7|16077.7|16064.5|16060.5|474
1651152300000|2022-04-28 13:25:00|16072.3|16068.3|16109.8|16105.8|16111.4|16107.4|16059.8|16055.8|457
1651152600000|2022-04-28 13:30:00|16111.4|16107.4|16147.3|16143.3|16153.6|16149.6|16106.7|16102.7|1066
1651152900000|2022-04-28 13:35:00|16150.4|16146.4|16195.8|16191.8|16197.3|16193.3|16144.2|16140.2|1243
1651153200000|2022-04-28 13:40:00|16197.3|16193.3|16162.9|16158.9|16197.3|16193.3|16150.4|16146.4|1172
1651153500000|2022-04-28 13:45:00|16164.5|16160.5|16169.2|16165.2|16169.2|16165.2|16137.9|16133.9|1448
1651153800000|2022-04-28 13:50:00|16167.6|16163.6|16159.8|16155.8|16195.8|16191.8|16156.7|16152.7|1180
1651154100000|2022-04-28 13:55:00|16161.4|16157.4|16122.3|16118.3|16166.1|16162.1|16122.3|16118.3|1063
1651154400000|2022-04-28 14:00:00|16123.9|16119.9|16137.9|16133.9|16169.2|16165.2|16120.8|16116.8|1098
1651154700000|2022-04-28 14:05:00|16141.1|16137.1|16078.6|16074.6|16150.4|16146.4|16078.6|16074.6|1506
1651155000000|2022-04-28 14:10:00|16075.4|16071.4|16059.8|16055.8|16094.2|16090.2|16059.8|16055.8|1302
1651155300000|2022-04-28 14:15:00|16056.7|16052.7|16091.1|16087.1|16091.1|16087.1|16056.7|16052.7|924
1651155600000|2022-04-28 14:20:00|16087.9|16083.9|16102|16098|16109.8|16105.8|16084.8|16080.8|827
1651155900000|2022-04-28 14:25:00|16103.6|16099.6|16128.6|16124.6|16128.6|16124.6|16094.2|16090.2|631
1651156200000|2022-04-28 14:30:00|16131.7|16127.7|16137.9|16133.9|16137.9|16133.9|16103.6|16099.6|825
1651156500000|2022-04-28 14:35:00|16134.8|16130.8|16122.3|16118.3|16134.8|16130.8|16109.8|16105.8|565
1651156800000|2022-04-28 14:40:00|16119.2|16115.2|16112.9|16108.9|16144.2|16140.2|16111.4|16107.4|381
1651157100000|2022-04-28 14:45:00|16111.4|16107.4|16081.7|16077.7|16112.9|16108.9|16081.7|16077.7|442
1651157400000|2022-04-28 14:50:00|16078.6|16074.6|16097.3|16093.3|16098.9|16094.9|16072.3|16068.3|696
1651157700000|2022-04-28 14:55:00|16100.4|16096.4|16084.8|16080.8|16103.6|16099.6|16075.4|16071.4|617
1651158000000|2022-04-28 15:00:00|16083.3|16079.3|16097.3|16093.3|16112.9|16108.9|16081.7|16077.7|819
1651158300000|2022-04-28 15:05:00|16098.9|16094.9|16100.4|16096.4|16116.1|16112.1|16094.2|16090.2|744
1651158600000|2022-04-28 15:10:00|16102|16098|16081.7|16077.7|16112.9|16108.9|16078.6|16074.6|673
1651158900000|2022-04-28 15:15:00|16083.3|16079.3|16084.8|16080.8|16087.9|16083.9|16062.9|16058.9|589
1651159200000|2022-04-28 15:20:00|16083.3|16079.3|16087.9|16083.9|16097.3|16093.3|16083.3|16079.3|316
1651159500000|2022-04-28 15:25:00|16089.5|16085.5|16106.7|16102.7|16106.7|16102.7|16081.7|16077.7|311
1651159800000|2022-04-28 15:30:00|16103.6|16099.6|16128.6|16124.6|16128.6|16124.6|16100.4|16096.4|452
1651160100000|2022-04-28 15:35:00|16131.7|16127.7|16122.3|16118.3|16134.8|16130.8|16112.9|16108.9|610
1651160400000|2022-04-28 15:40:00|16119.2|16115.2|16128.6|16124.6|16128.6|16124.6|16119.2|16115.2|501
1651160700000|2022-04-28 15:45:00|16125.4|16121.4|16109.8|16105.8|16127|16123|16103.6|16099.6|398
1651161000000|2022-04-28 15:50:00|16106.7|16102.7|16100.4|16096.4|16109.8|16105.8|16084.8|16080.8|461
1651161300000|2022-04-28 15:55:00|16102|16098|16087.9|16083.9|16106.7|16102.7|16081.7|16077.7|473
1651161600000|2022-04-28 16:00:00|16084.8|16080.8|16087.9|16083.9|16092.6|16088.6|16075.4|16071.4|552
1651161900000|2022-04-28 16:05:00|16086.4|16082.4|16106.7|16102.7|16109.8|16105.8|16084.8|16080.8|408
1651162200000|2022-04-28 16:10:00|16108.3|16104.3|16106.7|16102.7|16116.1|16112.1|16103.6|16099.6|367
1651162500000|2022-04-28 16:15:00|16109.8|16105.8|16081.7|16077.7|16114.5|16110.5|16070.8|16066.8|656
1651162800000|2022-04-28 16:20:00|16087.9|16083.9|16075.4|16071.4|16087.9|16083.9|16066.1|16062.1|597
1651163100000|2022-04-28 16:25:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16069.2|16065.2|508
1651163400000|2022-04-28 16:30:00|16084.8|16080.8|16106.7|16102.7|16106.7|16102.7|16081.7|16077.7|418
1651163700000|2022-04-28 16:35:00|16105.1|16101.1|16116.1|16112.1|16116.1|16112.1|16100.4|16096.4|522
1651164000000|2022-04-28 16:40:00|16112.9|16108.9|16125.4|16121.4|16127|16123|16109.8|16105.8|360
1651164300000|2022-04-28 16:45:00|16122.3|16118.3|16131.7|16127.7|16137.9|16133.9|16122.3|16118.3|560
1651164600000|2022-04-28 16:50:00|16128.6|16124.6|16123.9|16119.9|16133.3|16129.3|16122.3|16118.3|465
1651164900000|2022-04-28 16:55:00|16122.3|16118.3|16125.4|16121.4|16128.6|16124.6|16119.2|16115.2|557
1651165200000|2022-04-28 17:00:00|16127|16123|16119.2|16115.2|16128.6|16124.6|16086.4|16082.4|579
1651165500000|2022-04-28 17:05:00|16125.4|16121.4|16120.8|16116.8|16128.6|16124.6|16103.6|16099.6|523
1651165800000|2022-04-28 17:10:00|16122.3|16118.3|16116.1|16112.1|16122.3|16118.3|16103.6|16099.6|369
1651166100000|2022-04-28 17:15:00|16114.5|16110.5|16137.9|16133.9|16137.9|16133.9|16109.8|16105.8|524
1651166400000|2022-04-28 17:20:00|16139.5|16135.5|16136.4|16132.4|16144.2|16140.2|16128.6|16124.6|226
1651166700000|2022-04-28 17:25:00|16137.9|16133.9|16137.9|16133.9|16148.9|16144.9|16134.8|16130.8|277
1651167000000|2022-04-28 17:30:00|16134.8|16130.8|16145.8|16141.8|16147.3|16143.3|16131.7|16127.7|520
1651167300000|2022-04-28 17:35:00|16144.2|16140.2|16150.4|16146.4|16162.9|16158.9|16144.2|16140.2|439
1651167600000|2022-04-28 17:40:00|16147.3|16143.3|16147.3|16143.3|16159.8|16155.8|16141.1|16137.1|357
1651167900000|2022-04-28 17:45:00|16148.9|16144.9|16141.1|16137.1|16159.8|16155.8|16137.9|16133.9|312
1651168200000|2022-04-28 17:50:00|16137.9|16133.9|16144.2|16140.2|16147.3|16143.3|16137.9|16133.9|427
1651168500000|2022-04-28 17:55:00|16142.6|16138.6|16137.9|16133.9|16147.3|16143.3|16131.7|16127.7|335
1651168800000|2022-04-28 18:00:00|16134.8|16130.8|16131.7|16127.7|16137.9|16133.9|16128.6|16124.6|416
1651169100000|2022-04-28 18:05:00|16128.6|16124.6|16137.9|16133.9|16137.9|16133.9|16128.6|16124.6|268
1651169400000|2022-04-28 18:10:00|16136.4|16132.4|16137.9|16133.9|16137.9|16133.9|16128.6|16124.6|296
1651169700000|2022-04-28 18:15:00|16134.8|16130.8|16131.7|16127.7|16141.1|16137.1|16128.6|16124.6|265
1651170000000|2022-04-28 18:20:00|16137.9|16133.9|16144.2|16140.2|16144.2|16140.2|16128.6|16124.6|396
1651170300000|2022-04-28 18:25:00|16145.8|16141.8|16139.5|16135.5|16153.6|16149.6|16137.9|16133.9|241
1651170600000|2022-04-28 18:30:00|16137.9|16133.9|16137.9|16133.9|16147.3|16143.3|16131.7|16127.7|266
1651170900000|2022-04-28 18:35:00|16141.1|16137.1|16116.1|16112.1|16141.1|16137.1|16116.1|16112.1|328
1651171200000|2022-04-28 18:40:00|16122.3|16118.3|16116.1|16112.1|16125.4|16121.4|16116.1|16112.1|368
1651171500000|2022-04-28 18:45:00|16117.6|16113.6|16116.1|16112.1|16125.4|16121.4|16109.8|16105.8|390
1651171800000|2022-04-28 18:50:00|16117.6|16113.6|16128.6|16124.6|16130.1|16126.1|16111.4|16107.4|430
1651172100000|2022-04-28 18:55:00|16125.4|16121.4|16128.6|16124.6|16131.7|16127.7|16106.7|16102.7|889
1651172400000|2022-04-28 19:00:00|16125.4|16121.4|16150.4|16146.4|16150.4|16146.4|16125.4|16121.4|781
1651172700000|2022-04-28 19:05:00|16147.3|16143.3|16150.4|16146.4|16153.6|16149.6|16144.2|16140.2|226
1651173000000|2022-04-28 19:10:00|16153.6|16149.6|16156.7|16152.7|16161.4|16157.4|16153.6|16149.6|335
1651173300000|2022-04-28 19:15:00|16158.3|16154.3|16159.8|16155.8|16162.9|16158.9|16156.7|16152.7|212
1651173600000|2022-04-28 19:20:00|16162.9|16158.9|16159.8|16155.8|16169.2|16165.2|16159.8|16155.8|277
1651173900000|2022-04-28 19:25:00|16162.9|16158.9|16175.4|16171.4|16175.4|16171.4|16162.9|16158.9|180
1651174200000|2022-04-28 19:30:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16162.9|16158.9|288
1651174500000|2022-04-28 19:35:00|16175.4|16171.4|16164.5|16160.5|16175.4|16171.4|16164.5|16160.5|321
1651174800000|2022-04-28 19:40:00|16166.1|16162.1|16172.3|16168.3|16172.3|16168.3|16156.7|16152.7|345
1651175100000|2022-04-28 19:45:00|16169.2|16165.2|16166.1|16162.1|16181.7|16177.7|16162.9|16158.9|520
1651175400000|2022-04-28 19:50:00|16164.5|16160.5|16172.3|16168.3|16175.4|16171.4|16162.9|16158.9|324
1651175700000|2022-04-28 19:55:00|16175.4|16171.4|16187.9|16183.9|16203.6|16199.6|16166.1|16162.1|1699
1651176000000|2022-04-28 20:00:00|16194.2|16190.2|16206.7|16202.7|16206.7|16202.7|16187.9|16183.9|964
1651176300000|2022-04-28 20:05:00|16205.1|16201.1|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|452
1651176600000|2022-04-28 20:10:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|257
1651176900000|2022-04-28 20:15:00|16194.2|16190.2|16216.1|16212.1|16219.2|16215.2|16194.2|16190.2|542
1651177200000|2022-04-28 20:20:00|16217.6|16213.6|16219.2|16215.2|16230.1|16226.1|16216.1|16212.1|483
1651177500000|2022-04-28 20:25:00|16217.6|16213.6|16212.9|16208.9|16219.2|16215.2|16212.9|16208.9|306
1651177800000|2022-04-28 20:30:00|16216.1|16212.1|16192.6|16188.6|16216.1|16212.1|16191.1|16187.1|440
1651178100000|2022-04-28 20:35:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16184.8|16180.8|142
1651178400000|2022-04-28 20:40:00|16189.5|16185.5|16197.3|16193.3|16200.4|16196.4|16186.4|16182.4|285
1651178700000|2022-04-28 20:45:00|16200.4|16196.4|16194.2|16190.2|16209.8|16205.8|16191.1|16187.1|232
1651179000000|2022-04-28 20:50:00|16192.6|16188.6|16189.5|16185.5|16195.8|16191.8|16186.4|16182.4|146
1651179300000|2022-04-28 20:55:00|16187.9|16183.9|16214.5|16210.5|16216.1|16212.1|16187.9|16183.9|271
1651183200000|2022-04-28 22:00:00|16233.3|16229.3|16217.6|16213.6|16234.8|16230.8|16206.7|16202.7|94
1651183500000|2022-04-28 22:05:00|16216.1|16212.1|16217.6|16213.6|16219.2|16215.2|16216.1|16212.1|3
1651183800000|2022-04-28 22:10:00|16219.2|16215.2|16209.8|16205.8|16220.8|16216.8|16206.7|16202.7|27
1651184100000|2022-04-28 22:15:00|16211.4|16207.4|16216.1|16212.1|16217.6|16213.6|16211.4|16207.4|10
1651184400000|2022-04-28 22:20:00|16214.5|16210.5|16219.2|16215.2|16219.2|16215.2|16214.5|16210.5|11
1651184700000|2022-04-28 22:25:00|16220.8|16216.8|16219.2|16215.2|16220.8|16216.8|16219.2|16215.2|2
1651185000000|2022-04-28 22:30:00|16217.6|16213.6|16208.3|16204.3|16222.3|16218.3|16206.7|16202.7|69
1651185300000|2022-04-28 22:35:00|16206.7|16202.7|16202|16198|16209.8|16205.8|16194.2|16190.2|33
1651185600000|2022-04-28 22:40:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|52
1651185900000|2022-04-28 22:45:00|16197.3|16193.3|16192.6|16188.6|16197.3|16193.3|16187.9|16183.9|48
1651186200000|2022-04-28 22:50:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|15
1651186500000|2022-04-28 22:55:00|16189.5|16185.5|16189.5|16185.5|16192.6|16188.6|16187.9|16183.9|15
1651186800000|2022-04-28 23:00:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16181.7|16177.7|25
1651187100000|2022-04-28 23:05:00|16191.1|16187.1|16186.4|16182.4|16191.1|16187.1|16183.3|16179.3|64
1651187400000|2022-04-28 23:10:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|6
1651187700000|2022-04-28 23:15:00|16186.4|16182.4|16194.2|16190.2|16194.2|16190.2|16184.8|16180.8|2
1651188000000|2022-04-28 23:20:00|16192.6|16188.6|16195.8|16191.8|16195.8|16191.8|16192.6|16188.6|4
1651188300000|2022-04-28 23:25:00|16194.2|16190.2|16191.1|16187.1|16197.3|16193.3|16191.1|16187.1|8
1651188600000|2022-04-28 23:30:00|16192.6|16188.6|16194.2|16190.2|16200.4|16196.4|16192.6|16188.6|5
1651188900000|2022-04-28 23:35:00|16192.6|16188.6|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|2
1651189200000|2022-04-28 23:40:00|16192.6|16188.6|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|9
1651189500000|2022-04-28 23:45:00|16191.1|16187.1|16197.3|16193.3|16198.9|16194.9|16191.1|16187.1|23
1651189800000|2022-04-28 23:50:00|16194.2|16190.2|16192.6|16188.6|16197.3|16193.3|16191.1|16187.1|34
1651190100000|2022-04-28 23:55:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|11
1651190400000|2022-04-29 00:00:00|16192.6|16188.6|16189.5|16185.5|16194.2|16190.2|16181.7|16177.7|42
1651190700000|2022-04-29 00:05:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|17
1651191000000|2022-04-29 00:10:00|16189.5|16185.5|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|15
1651191300000|2022-04-29 00:15:00|16186.4|16182.4|16189.5|16185.5|16194.2|16190.2|16184.8|16180.8|28
1651191600000|2022-04-29 00:20:00|16187.9|16183.9|16192.6|16188.6|16192.6|16188.6|16187.9|16183.9|5
1651191900000|2022-04-29 00:25:00|16194.2|16190.2|16189.5|16185.5|16194.2|16190.2|16186.4|16182.4|22
1651192200000|2022-04-29 00:30:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|15
1651192500000|2022-04-29 00:35:00|16183.3|16179.3|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|25
1651192800000|2022-04-29 00:40:00|16187.9|16183.9|16189.5|16185.5|16191.1|16187.1|16187.9|16183.9|21
1651193100000|2022-04-29 00:45:00|16191.1|16187.1|16184.8|16180.8|16192.6|16188.6|16184.8|16180.8|3
1651193400000|2022-04-29 00:50:00|16183.3|16179.3|16180.1|16176.1|16184.8|16180.8|16178.6|16174.6|6
1651193700000|2022-04-29 00:55:00|16178.6|16174.6|16181.7|16177.7|16183.3|16179.3|16178.6|16174.6|2
1651194000000|2022-04-29 01:00:00|16180.1|16176.1|16184.8|16180.8|16184.8|16180.8|16180.1|16176.1|12
1651194300000|2022-04-29 01:05:00|16186.4|16182.4|16183.3|16179.3|16187.9|16183.9|16180.1|16176.1|20
1651194600000|2022-04-29 01:10:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|63
1651194900000|2022-04-29 01:15:00|16181.7|16177.7|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|52
1651195200000|2022-04-29 01:20:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|18
1651195500000|2022-04-29 01:25:00|16186.4|16182.4|16187.9|16183.9|16191.1|16187.1|16186.4|16182.4|15
1651195800000|2022-04-29 01:30:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|12
1651196100000|2022-04-29 01:35:00|16189.5|16185.5|16189.5|16185.5|16191.1|16187.1|16187.9|16183.9|15
1651196400000|2022-04-29 01:40:00|16187.9|16183.9|16186.4|16182.4|16191.1|16187.1|16184.8|16180.8|10
1651196700000|2022-04-29 01:45:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|10
1651197000000|2022-04-29 01:50:00|16186.4|16182.4|16180.1|16176.1|16186.4|16182.4|16178.6|16174.6|11
1651197300000|2022-04-29 01:55:00|16178.6|16174.6|16173.9|16169.9|16178.6|16174.6|16170.8|16166.8|41
1651197600000|2022-04-29 02:00:00|16175.4|16171.4|16175.4|16171.4|16180.1|16176.1|16175.4|16171.4|14
1651197900000|2022-04-29 02:05:00|16173.9|16169.9|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|12
1651198200000|2022-04-29 02:10:00|16173.9|16169.9|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|30
1651198500000|2022-04-29 02:15:00|16180.1|16176.1|16180.1|16176.1|16181.7|16177.7|16178.6|16174.6|9
1651198800000|2022-04-29 02:20:00|16178.6|16174.6|16177|16173|16180.1|16176.1|16175.4|16171.4|7
1651199100000|2022-04-29 02:25:00|16175.4|16171.4|16177|16173|16181.7|16177.7|16175.4|16171.4|4
1651199400000|2022-04-29 02:30:00|16178.6|16174.6|16180.1|16176.1|16180.1|16176.1|16177|16173|3
1651199700000|2022-04-29 02:35:00|16178.6|16174.6|16177|16173|16180.1|16176.1|16175.4|16171.4|9
1651200000000|2022-04-29 02:40:00|16178.6|16174.6|16172.3|16168.3|16178.6|16174.6|16172.3|16168.3|16
1651200300000|2022-04-29 02:45:00|16173.9|16169.9|16169.2|16165.2|16173.9|16169.9|16159.8|16155.8|76
1651200600000|2022-04-29 02:50:00|16166.1|16162.1|16161.4|16157.4|16169.2|16165.2|16161.4|16157.4|17
1651200900000|2022-04-29 02:55:00|16159.8|16155.8|16162.9|16158.9|16164.5|16160.5|16159.8|16155.8|30
1651201200000|2022-04-29 03:00:00|16166.1|16162.1|16166.1|16162.1|16169.2|16165.2|16164.5|16160.5|11
1651201500000|2022-04-29 03:05:00|16164.5|16160.5|16164.5|16160.5|16169.2|16165.2|16162.9|16158.9|7
1651201800000|2022-04-29 03:10:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|5
1651202100000|2022-04-29 03:15:00|16164.5|16160.5|16161.4|16157.4|16164.5|16160.5|16161.4|16157.4|9
1651202400000|2022-04-29 03:20:00|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|7
1651202700000|2022-04-29 03:25:00|16164.5|16160.5|16162.9|16158.9|16167.6|16163.6|16159.8|16155.8|27
1651203000000|2022-04-29 03:30:00|16164.5|16160.5|16166.1|16162.1|16169.2|16165.2|16162.9|16158.9|11
1651203300000|2022-04-29 03:35:00|16164.5|16160.5|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|8
1651203600000|2022-04-29 03:40:00|16159.8|16155.8|16161.4|16157.4|16162.9|16158.9|16159.8|16155.8|21
1651203900000|2022-04-29 03:45:00|16159.8|16155.8|16161.4|16157.4|16161.4|16157.4|16156.7|16152.7|41
1651204200000|2022-04-29 03:50:00|16159.8|16155.8|16155.1|16151.1|16161.4|16157.4|16153.6|16149.6|15
1651204500000|2022-04-29 03:55:00|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|9
1651204800000|2022-04-29 04:00:00|16156.7|16152.7|16156.7|16152.7|16159.8|16155.8|16156.7|16152.7|30
1651205100000|2022-04-29 04:05:00|16158.3|16154.3|16156.7|16152.7|16158.3|16154.3|16156.7|16152.7|9
1651205400000|2022-04-29 04:10:00|16155.1|16151.1|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|22
1651205700000|2022-04-29 04:15:00|16152|16148|16150.4|16146.4|16152|16148|16150.4|16146.4|16
1651206000000|2022-04-29 04:20:00|16148.9|16144.9|16148.9|16144.9|16150.4|16146.4|16147.3|16143.3|34
1651206300000|2022-04-29 04:25:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16147.3|16143.3|14
1651206600000|2022-04-29 04:30:00|16152|16148|16152|16148|16153.6|16149.6|16150.4|16146.4|8
1651206900000|2022-04-29 04:35:00|16150.4|16146.4|16158.3|16154.3|16158.3|16154.3|16150.4|16146.4|14
1651207200000|2022-04-29 04:40:00|16156.7|16152.7|16166.1|16162.1|16167.6|16163.6|16156.7|16152.7|23
1651207500000|2022-04-29 04:45:00|16164.5|16160.5|16167.6|16163.6|16169.2|16165.2|16162.9|16158.9|9
1651207800000|2022-04-29 04:50:00|16169.2|16165.2|16170.8|16166.8|16172.3|16168.3|16167.6|16163.6|5
1651208100000|2022-04-29 04:55:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16169.2|16165.2|3
1651208400000|2022-04-29 05:00:00|16173.9|16169.9|16164.5|16160.5|16175.4|16171.4|16161.4|16157.4|84
1651208700000|2022-04-29 05:05:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|14
1651209000000|2022-04-29 05:10:00|16161.4|16157.4|16159.8|16155.8|16162.9|16158.9|16156.7|16152.7|40
1651209300000|2022-04-29 05:15:00|16158.3|16154.3|16161.4|16157.4|16162.9|16158.9|16156.7|16152.7|19
1651209600000|2022-04-29 05:20:00|16159.8|16155.8|16159.8|16155.8|16162.9|16158.9|16159.8|16155.8|18
1651209900000|2022-04-29 05:25:00|16156.7|16152.7|16156.7|16152.7|16158.3|16154.3|16156.7|16152.7|28
1651210200000|2022-04-29 05:30:00|16155.1|16151.1|16147.3|16143.3|16155.1|16151.1|16144.2|16140.2|105
1651210500000|2022-04-29 05:35:00|16145.8|16141.8|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|24
1651210800000|2022-04-29 05:40:00|16145.8|16141.8|16147.3|16143.3|16150.4|16146.4|16145.8|16141.8|11
1651211100000|2022-04-29 05:45:00|16150.4|16146.4|16155.1|16151.1|16156.7|16152.7|16150.4|16146.4|30
1651211400000|2022-04-29 05:50:00|16156.7|16152.7|16150.4|16146.4|16166.1|16162.1|16148.9|16144.9|22
1651211700000|2022-04-29 05:55:00|16148.9|16144.9|16150.4|16146.4|16152|16148|16147.3|16143.3|36
1651212000000|2022-04-29 06:00:00|16152|16148|16137.9|16133.9|16164.5|16160.5|16137.9|16133.9|135
1651212300000|2022-04-29 06:05:00|16136.4|16132.4|16153.6|16149.6|16153.6|16149.6|16134.8|16130.8|65
1651212600000|2022-04-29 06:10:00|16152|16148|16148.9|16144.9|16153.6|16149.6|16144.2|16140.2|37
1651212900000|2022-04-29 06:15:00|16150.4|16146.4|16159.8|16155.8|16162.9|16158.9|16148.9|16144.9|76
1651213200000|2022-04-29 06:20:00|16158.3|16154.3|16172.3|16168.3|16172.3|16168.3|16147.3|16143.3|69
1651213500000|2022-04-29 06:25:00|16173.9|16169.9|16180.1|16176.1|16180.1|16176.1|16169.2|16165.2|139
1651213800000|2022-04-29 06:30:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|127
1651214100000|2022-04-29 06:35:00|16177|16173|16172.3|16168.3|16178.6|16174.6|16166.1|16162.1|63
1651214400000|2022-04-29 06:40:00|16170.8|16166.8|16159.8|16155.8|16172.3|16168.3|16159.8|16155.8|71
1651214700000|2022-04-29 06:45:00|16156.7|16152.7|16167.6|16163.6|16172.3|16168.3|16147.3|16143.3|164
1651215000000|2022-04-29 06:50:00|16169.2|16165.2|16153.6|16149.6|16172.3|16168.3|16153.6|16149.6|45
1651215300000|2022-04-29 06:55:00|16155.1|16151.1|16175.4|16171.4|16175.4|16171.4|16153.6|16149.6|117
1651215600000|2022-04-29 07:00:00|16173.9|16169.9|16181.7|16177.7|16184.8|16180.8|16170.8|16166.8|208
1651215900000|2022-04-29 07:05:00|16183.3|16179.3|16184.8|16180.8|16194.2|16190.2|16169.2|16165.2|146
1651216200000|2022-04-29 07:10:00|16187.9|16183.9|16172.3|16168.3|16191.1|16187.1|16169.2|16165.2|118
1651216500000|2022-04-29 07:15:00|16175.4|16171.4|16169.2|16165.2|16178.6|16174.6|16162.9|16158.9|193
1651216800000|2022-04-29 07:20:00|16172.3|16168.3|16181.7|16177.7|16187.9|16183.9|16166.1|16162.1|74
1651217100000|2022-04-29 07:25:00|16184.8|16180.8|16194.2|16190.2|16197.3|16193.3|16184.8|16180.8|75
1651217400000|2022-04-29 07:30:00|16192.6|16188.6|16187.9|16183.9|16197.3|16193.3|16178.6|16174.6|61
1651217700000|2022-04-29 07:35:00|16186.4|16182.4|16172.3|16168.3|16194.2|16190.2|16172.3|16168.3|73
1651218000000|2022-04-29 07:40:00|16173.9|16169.9|16186.4|16182.4|16187.9|16183.9|16169.2|16165.2|140
1651218300000|2022-04-29 07:45:00|16187.9|16183.9|16172.3|16168.3|16191.1|16187.1|16170.8|16166.8|87
1651218600000|2022-04-29 07:50:00|16170.8|16166.8|16184.8|16180.8|16191.1|16187.1|16169.2|16165.2|75
1651218900000|2022-04-29 07:55:00|16186.4|16182.4|16181.7|16177.7|16187.9|16183.9|16181.7|16177.7|50
1651219200000|2022-04-29 08:00:00|16183.3|16179.3|16187.9|16183.9|16191.1|16187.1|16169.2|16165.2|153
1651219500000|2022-04-29 08:05:00|16186.4|16182.4|16172.3|16168.3|16192.6|16188.6|16172.3|16168.3|90
1651219800000|2022-04-29 08:10:00|16173.9|16169.9|16181.7|16177.7|16189.5|16185.5|16173.9|16169.9|82
1651220100000|2022-04-29 08:15:00|16183.3|16179.3|16178.6|16174.6|16187.9|16183.9|16175.4|16171.4|48
1651220400000|2022-04-29 08:20:00|16180.1|16176.1|16187.9|16183.9|16189.5|16185.5|16175.4|16171.4|47
1651220700000|2022-04-29 08:25:00|16191.1|16187.1|16187.9|16183.9|16200.4|16196.4|16187.9|16183.9|178
1651221000000|2022-04-29 08:30:00|16186.4|16182.4|16184.8|16180.8|16198.9|16194.9|16181.7|16177.7|113
1651221300000|2022-04-29 08:35:00|16186.4|16182.4|16169.2|16165.2|16187.9|16183.9|16166.1|16162.1|44
1651221600000|2022-04-29 08:40:00|16167.6|16163.6|16162.9|16158.9|16175.4|16171.4|16162.9|16158.9|79
1651221900000|2022-04-29 08:45:00|16166.1|16162.1|16172.3|16168.3|16178.6|16174.6|16166.1|16162.1|116
1651222200000|2022-04-29 08:50:00|16175.4|16171.4|16153.6|16149.6|16175.4|16171.4|16153.6|16149.6|242
1651222500000|2022-04-29 08:55:00|16155.1|16151.1|16166.1|16162.1|16169.2|16165.2|16152|16148|122
1651222800000|2022-04-29 09:00:00|16162.9|16158.9|16169.2|16165.2|16172.3|16168.3|16156.7|16152.7|162
1651223100000|2022-04-29 09:05:00|16167.6|16163.6|16169.2|16165.2|16180.1|16176.1|16166.1|16162.1|133
1651223400000|2022-04-29 09:10:00|16166.1|16162.1|16141.1|16137.1|16167.6|16163.6|16141.1|16137.1|243
1651223700000|2022-04-29 09:15:00|16142.6|16138.6|16144.2|16140.2|16152|16148|16136.4|16132.4|121
1651224000000|2022-04-29 09:20:00|16147.3|16143.3|16137.9|16133.9|16153.6|16149.6|16137.9|16133.9|72
1651224300000|2022-04-29 09:25:00|16139.5|16135.5|16134.8|16130.8|16141.1|16137.1|16127|16123|194
1651224600000|2022-04-29 09:30:00|16136.4|16132.4|16134.8|16130.8|16141.1|16137.1|16128.6|16124.6|92
1651224900000|2022-04-29 09:35:00|16136.4|16132.4|16103.6|16099.6|16137.9|16133.9|16103.6|16099.6|155
1651225200000|2022-04-29 09:40:00|16100.4|16096.4|16103.6|16099.6|16109.8|16105.8|16089.5|16085.5|265
1651225500000|2022-04-29 09:45:00|16100.4|16096.4|16106.7|16102.7|16119.2|16115.2|16092.6|16088.6|162
1651225800000|2022-04-29 09:50:00|16108.3|16104.3|16119.2|16115.2|16119.2|16115.2|16108.3|16104.3|106
1651226100000|2022-04-29 09:55:00|16117.6|16113.6|16119.2|16115.2|16122.3|16118.3|16106.7|16102.7|71
1651226400000|2022-04-29 10:00:00|16117.6|16113.6|16116.1|16112.1|16122.3|16118.3|16116.1|16112.1|38
1651226700000|2022-04-29 10:05:00|16117.6|16113.6|16112.9|16108.9|16123.9|16119.9|16112.9|16108.9|79
1651227000000|2022-04-29 10:10:00|16111.4|16107.4|16109.8|16105.8|16116.1|16112.1|16106.7|16102.7|46
1651227300000|2022-04-29 10:15:00|16108.3|16104.3|16105.1|16101.1|16112.9|16108.9|16094.2|16090.2|94
1651227600000|2022-04-29 10:20:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16097.3|16093.3|49
1651227900000|2022-04-29 10:25:00|16108.3|16104.3|16109.8|16105.8|16112.9|16108.9|16105.1|16101.1|58
1651228200000|2022-04-29 10:30:00|16112.9|16108.9|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|130
1651228500000|2022-04-29 10:35:00|16114.5|16110.5|16112.9|16108.9|16122.3|16118.3|16109.8|16105.8|233
1651228800000|2022-04-29 10:40:00|16116.1|16112.1|16125.4|16121.4|16125.4|16121.4|16112.9|16108.9|101
1651229100000|2022-04-29 10:45:00|16127|16123|16139.5|16135.5|16141.1|16137.1|16123.9|16119.9|208
1651229400000|2022-04-29 10:50:00|16137.9|16133.9|16144.2|16140.2|16145.8|16141.8|16131.7|16127.7|77
1651229700000|2022-04-29 10:55:00|16141.1|16137.1|16153.6|16149.6|16153.6|16149.6|16134.8|16130.8|158
1651230000000|2022-04-29 11:00:00|16155.1|16151.1|16148.9|16144.9|16159.8|16155.8|16147.3|16143.3|135
1651230300000|2022-04-29 11:05:00|16147.3|16143.3|16150.4|16146.4|16153.6|16149.6|16144.2|16140.2|62
1651230600000|2022-04-29 11:10:00|16147.3|16143.3|16144.2|16140.2|16152|16148|16144.2|16140.2|127
1651230900000|2022-04-29 11:15:00|16142.6|16138.6|16147.3|16143.3|16153.6|16149.6|16137.9|16133.9|175
1651231200000|2022-04-29 11:20:00|16148.9|16144.9|16134.8|16130.8|16150.4|16146.4|16133.3|16129.3|64
1651231500000|2022-04-29 11:25:00|16133.3|16129.3|16119.2|16115.2|16134.8|16130.8|16119.2|16115.2|176
1651231800000|2022-04-29 11:30:00|16122.3|16118.3|16136.4|16132.4|16141.1|16137.1|16119.2|16115.2|136
1651232100000|2022-04-29 11:35:00|16134.8|16130.8|16153.6|16149.6|16153.6|16149.6|16131.7|16127.7|110
1651232400000|2022-04-29 11:40:00|16150.4|16146.4|16153.6|16149.6|16156.7|16152.7|16144.2|16140.2|218
1651232700000|2022-04-29 11:45:00|16156.7|16152.7|16172.3|16168.3|16175.4|16171.4|16155.1|16151.1|208
1651233000000|2022-04-29 11:50:00|16175.4|16171.4|16194.2|16190.2|16197.3|16193.3|16175.4|16171.4|322
1651233300000|2022-04-29 11:55:00|16191.1|16187.1|16197.3|16193.3|16200.4|16196.4|16184.8|16180.8|287
1651233600000|2022-04-29 12:00:00|16200.4|16196.4|16197.3|16193.3|16203.6|16199.6|16194.2|16190.2|306
1651233900000|2022-04-29 12:05:00|16194.2|16190.2|16183.3|16179.3|16195.8|16191.8|16175.4|16171.4|382
1651234200000|2022-04-29 12:10:00|16181.7|16177.7|16181.7|16177.7|16187.9|16183.9|16172.3|16168.3|421
1651234500000|2022-04-29 12:15:00|16177|16173|16162.9|16158.9|16184.8|16180.8|16152|16148|351
1651234800000|2022-04-29 12:20:00|16166.1|16162.1|16150.4|16146.4|16175.4|16171.4|16150.4|16146.4|786
1651235100000|2022-04-29 12:25:00|16153.6|16149.6|16145.8|16141.8|16169.2|16165.2|16141.1|16137.1|516
1651235400000|2022-04-29 12:30:00|16144.2|16140.2|16128.6|16124.6|16153.6|16149.6|16103.6|16099.6|1486
1651235700000|2022-04-29 12:35:00|16127|16123|16128.6|16124.6|16147.3|16143.3|16112.9|16108.9|997
1651236000000|2022-04-29 12:40:00|16127|16123|16134.8|16130.8|16141.1|16137.1|16122.3|16118.3|827
1651236300000|2022-04-29 12:45:00|16133.3|16129.3|16159.8|16155.8|16169.2|16165.2|16128.6|16124.6|762
1651236600000|2022-04-29 12:50:00|16156.7|16152.7|16112.9|16108.9|16159.8|16155.8|16106.7|16102.7|781
1651236900000|2022-04-29 12:55:00|16111.4|16107.4|16094.2|16090.2|16116.1|16112.1|16084.8|16080.8|711
1651237200000|2022-04-29 13:00:00|16091.1|16087.1|16087.9|16083.9|16108.3|16104.3|16072.3|16068.3|841
1651237500000|2022-04-29 13:05:00|16086.4|16082.4|16059.8|16055.8|16087.9|16083.9|16059.8|16055.8|814
1651237800000|2022-04-29 13:10:00|16056.7|16052.7|16047.3|16043.3|16081.7|16077.7|16041.1|16037.1|956
1651238100000|2022-04-29 13:15:00|16044.2|16040.2|16012.9|16008.9|16044.2|16040.2|16012.9|16008.9|1184
1651238400000|2022-04-29 13:20:00|16014.5|16010.5|16000.4|15996.4|16022.3|16018.3|15997.3|15993.3|1092
1651238700000|2022-04-29 13:25:00|15998.9|15994.9|15966.1|15962.1|16000.4|15996.4|15959.8|15955.8|1013
1651239000000|2022-04-29 13:30:00|15962.9|15958.9|15959.8|15955.8|15969.2|15965.2|15941.1|15937.1|1369
1651239300000|2022-04-29 13:35:00|15956.7|15952.7|15981.7|15977.7|15987.9|15983.9|15947.3|15943.3|1218
1651239600000|2022-04-29 13:40:00|15980.1|15976.1|16022.3|16018.3|16031.7|16027.7|15975.4|15971.4|765
1651239900000|2022-04-29 13:45:00|16023.9|16019.9|16097.3|16093.3|16109.8|16105.8|16023.9|16019.9|1402
1651240200000|2022-04-29 13:50:00|16106.7|16102.7|16145.8|16141.8|16156.7|16152.7|16103.6|16099.6|1887
1651240500000|2022-04-29 13:55:00|16144.2|16140.2|16150.4|16146.4|16169.2|16165.2|16134.8|16130.8|2143
1651240800000|2022-04-29 14:00:00|16152|16148|16178.6|16174.6|16181.7|16177.7|16148.9|16144.9|1755
1651241100000|2022-04-29 14:05:00|16177|16173|16122.3|16118.3|16187.9|16183.9|16103.6|16099.6|1566
1651241400000|2022-04-29 14:10:00|16123.9|16119.9|16128.6|16124.6|16141.1|16137.1|16116.1|16112.1|892
1651241700000|2022-04-29 14:15:00|16131.7|16127.7|16109.8|16105.8|16137.9|16133.9|16109.8|16105.8|857
1651242000000|2022-04-29 14:20:00|16112.9|16108.9|16144.2|16140.2|16144.2|16140.2|16105.1|16101.1|687
1651242300000|2022-04-29 14:25:00|16141.1|16137.1|16094.2|16090.2|16144.2|16140.2|16081.7|16077.7|694
1651242600000|2022-04-29 14:30:00|16092.6|16088.6|16097.3|16093.3|16106.7|16102.7|16072.3|16068.3|880
1651242900000|2022-04-29 14:35:00|16094.2|16090.2|16097.3|16093.3|16100.4|16096.4|16084.8|16080.8|811
1651243200000|2022-04-29 14:40:00|16100.4|16096.4|16078.6|16074.6|16112.9|16108.9|16075.4|16071.4|816
1651243500000|2022-04-29 14:45:00|16081.7|16077.7|16116.1|16112.1|16116.1|16112.1|16072.3|16068.3|732
1651243800000|2022-04-29 14:50:00|16119.2|16115.2|16119.2|16115.2|16125.4|16121.4|16106.7|16102.7|643
1651244100000|2022-04-29 14:55:00|16122.3|16118.3|16100.4|16096.4|16125.4|16121.4|16091.1|16087.1|1107
1651244400000|2022-04-29 15:00:00|16102|16098|16058.3|16054.3|16106.7|16102.7|16056.7|16052.7|1254
1651244700000|2022-04-29 15:05:00|16059.8|16055.8|16053.6|16049.6|16066.1|16062.1|16041.1|16037.1|1046
1651245000000|2022-04-29 15:10:00|16052|16048|16050.4|16046.4|16056.7|16052.7|16037.9|16033.9|1312
1651245300000|2022-04-29 15:15:00|16053.6|16049.6|16044.2|16040.2|16053.6|16049.6|16016.1|16012.1|847
1651245600000|2022-04-29 15:20:00|16041.1|16037.1|16044.2|16040.2|16050.4|16046.4|16028.6|16024.6|677
1651245900000|2022-04-29 15:25:00|16042.6|16038.6|16055.1|16051.1|16055.1|16051.1|16034.8|16030.8|520
1651246200000|2022-04-29 15:30:00|16056.7|16052.7|16047.3|16043.3|16072.3|16068.3|16044.2|16040.2|651
1651246500000|2022-04-29 15:35:00|16044.2|16040.2|16037.9|16033.9|16047.3|16043.3|16034.8|16030.8|267
1651246800000|2022-04-29 15:40:00|16034.8|16030.8|16053.6|16049.6|16053.6|16049.6|16031.7|16027.7|422
1651247100000|2022-04-29 15:45:00|16050.4|16046.4|16059.8|16055.8|16059.8|16055.8|16037.9|16033.9|234
1651247400000|2022-04-29 15:50:00|16058.3|16054.3|16053.6|16049.6|16058.3|16054.3|16044.2|16040.2|397
1651247700000|2022-04-29 15:55:00|16056.7|16052.7|16034.8|16030.8|16064.5|16060.5|16028.6|16024.6|352
1651248000000|2022-04-29 16:00:00|16033.3|16029.3|16028.6|16024.6|16041.1|16037.1|16019.2|16015.2|534
1651248300000|2022-04-29 16:05:00|16027|16023|16050.4|16046.4|16062.9|16058.9|16025.4|16021.4|568
1651248600000|2022-04-29 16:10:00|16053.6|16049.6|16047.3|16043.3|16056.7|16052.7|16037.9|16033.9|337
1651248900000|2022-04-29 16:15:00|16045.8|16041.8|16034.8|16030.8|16050.4|16046.4|16031.7|16027.7|496
1651249200000|2022-04-29 16:20:00|16044.2|16040.2|16056.7|16052.7|16059.8|16055.8|16037.9|16033.9|520
1651249500000|2022-04-29 16:25:00|16055.1|16051.1|16047.3|16043.3|16066.1|16062.1|16047.3|16043.3|287
1651249800000|2022-04-29 16:30:00|16044.2|16040.2|16058.3|16054.3|16059.8|16055.8|16044.2|16040.2|466
1651250100000|2022-04-29 16:35:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16050.4|16046.4|366
1651250400000|2022-04-29 16:40:00|16064.5|16060.5|16066.1|16062.1|16072.3|16068.3|16056.7|16052.7|473
1651250700000|2022-04-29 16:45:00|16062.9|16058.9|16062.9|16058.9|16069.2|16065.2|16056.7|16052.7|417
1651251000000|2022-04-29 16:50:00|16061.4|16057.4|16069.2|16065.2|16069.2|16065.2|16059.8|16055.8|384
1651251300000|2022-04-29 16:55:00|16066.1|16062.1|16059.8|16055.8|16072.3|16068.3|16056.7|16052.7|438
1651251600000|2022-04-29 17:00:00|16056.7|16052.7|16048.9|16044.9|16059.8|16055.8|16044.2|16040.2|288
1651251900000|2022-04-29 17:05:00|16050.4|16046.4|16037.9|16033.9|16050.4|16046.4|16037.9|16033.9|328
1651252200000|2022-04-29 17:10:00|16034.8|16030.8|16031.7|16027.7|16041.1|16037.1|16027|16023|432
1651252500000|2022-04-29 17:15:00|16028.6|16024.6|16041.1|16037.1|16044.2|16040.2|16025.4|16021.4|310
1651252800000|2022-04-29 17:20:00|16037.9|16033.9|16056.7|16052.7|16059.8|16055.8|16031.7|16027.7|502
1651253100000|2022-04-29 17:25:00|16053.6|16049.6|16044.2|16040.2|16056.7|16052.7|16044.2|16040.2|271
1651253400000|2022-04-29 17:30:00|16042.6|16038.6|16031.7|16027.7|16044.2|16040.2|16028.6|16024.6|296
1651253700000|2022-04-29 17:35:00|16034.8|16030.8|16031.7|16027.7|16041.1|16037.1|16022.3|16018.3|417
1651254000000|2022-04-29 17:40:00|16033.3|16029.3|16041.1|16037.1|16041.1|16037.1|16028.6|16024.6|397
1651254300000|2022-04-29 17:45:00|16039.5|16035.5|16034.8|16030.8|16044.2|16040.2|16030.1|16026.1|354
1651254600000|2022-04-29 17:50:00|16037.9|16033.9|16031.7|16027.7|16037.9|16033.9|16028.6|16024.6|364
1651254900000|2022-04-29 17:55:00|16030.1|16026.1|16034.8|16030.8|16037.9|16033.9|16019.2|16015.2|723
1651255200000|2022-04-29 18:00:00|16036.4|16032.4|16053.6|16049.6|16053.6|16049.6|16031.7|16027.7|275
1651255500000|2022-04-29 18:05:00|16050.4|16046.4|16056.7|16052.7|16059.8|16055.8|16044.2|16040.2|597
1651255800000|2022-04-29 18:10:00|16059.8|16055.8|16041.1|16037.1|16059.8|16055.8|16036.4|16032.4|784
1651256100000|2022-04-29 18:15:00|16039.5|16035.5|16069.2|16065.2|16075.4|16071.4|16037.9|16033.9|1203
1651256400000|2022-04-29 18:20:00|16066.1|16062.1|16059.8|16055.8|16084.8|16080.8|16056.7|16052.7|846
1651256700000|2022-04-29 18:25:00|16062.9|16058.9|16066.1|16062.1|16069.2|16065.2|16056.7|16052.7|878
1651257000000|2022-04-29 18:30:00|16059.8|16055.8|16037.9|16033.9|16066.1|16062.1|16037.9|16033.9|754
1651257300000|2022-04-29 18:35:00|16041.1|16037.1|16059.8|16055.8|16059.8|16055.8|16034.8|16030.8|1370
1651257600000|2022-04-29 18:40:00|16058.3|16054.3|16087.9|16083.9|16087.9|16083.9|16050.4|16046.4|1268
1651257900000|2022-04-29 18:45:00|16084.8|16080.8|16078.6|16074.6|16091.1|16087.1|16073.9|16069.9|1421
1651258200000|2022-04-29 18:50:00|16075.4|16071.4|16069.2|16065.2|16087.9|16083.9|16059.8|16055.8|1778
1651258500000|2022-04-29 18:55:00|16067.6|16063.6|16044.2|16040.2|16072.3|16068.3|16034.8|16030.8|3064
1651258800000|2022-04-29 19:00:00|16047.3|16043.3|16066.1|16062.1|16066.1|16062.1|16028.6|16024.6|1871
1651259100000|2022-04-29 19:05:00|16062.9|16058.9|16045.8|16041.8|16067.6|16063.6|16044.2|16040.2|838
1651259400000|2022-04-29 19:10:00|16044.2|16040.2|16056.7|16052.7|16059.8|16055.8|16031.7|16027.7|943
1651259700000|2022-04-29 19:15:00|16059.8|16055.8|16059.8|16055.8|16069.2|16065.2|16053.6|16049.6|633
1651260000000|2022-04-29 19:20:00|16058.3|16054.3|16037.9|16033.9|16069.2|16065.2|16037.9|16033.9|604
1651260300000|2022-04-29 19:25:00|16036.4|16032.4|16034.8|16030.8|16041.1|16037.1|16028.6|16024.6|981
1651260600000|2022-04-29 19:30:00|16037.9|16033.9|16037.9|16033.9|16048.9|16044.9|16028.6|16024.6|1130
1651260900000|2022-04-29 19:35:00|16041.1|16037.1|16022.3|16018.3|16045.8|16041.8|16022.3|16018.3|860
1651261200000|2022-04-29 19:40:00|16019.2|16015.2|16000.4|15996.4|16022.3|16018.3|16000.4|15996.4|1213
1651261500000|2022-04-29 19:45:00|15997.3|15993.3|15997.3|15993.3|16006.7|16002.7|15978.6|15974.6|1929
1651261800000|2022-04-29 19:50:00|15994.2|15990.2|15953.6|15949.6|15997.3|15993.3|15941.1|15937.1|2699
1651262100000|2022-04-29 19:55:00|15950.4|15946.4|15975.4|15971.4|15978.6|15974.6|15934.8|15930.8|7224
1651262400000|2022-04-29 20:00:00|15972.3|15968.3|15928.6|15924.6|15997.3|15993.3|15925.4|15921.4|4000
1651262700000|2022-04-29 20:05:00|15931.7|15927.7|15892.6|15888.6|15937.9|15933.9|15878.6|15874.6|2868
1651263000000|2022-04-29 20:10:00|15891.1|15887.1|15891.1|15887.1|15919.2|15915.2|15884.8|15880.8|1100
1651263300000|2022-04-29 20:15:00|15887.9|15883.9|15886.4|15882.4|15900.4|15896.4|15881.7|15877.7|576
1651263600000|2022-04-29 20:20:00|15887.9|15883.9|15919.2|15915.2|15919.2|15915.2|15884.8|15880.8|746
1651263900000|2022-04-29 20:25:00|15922.3|15918.3|15919.2|15915.2|15937.9|15933.9|15916.1|15912.1|1125
1651264200000|2022-04-29 20:30:00|15922.3|15918.3|15919.2|15915.2|15931.7|15927.7|15916.1|15912.1|904
1651264500000|2022-04-29 20:35:00|15916.1|15912.1|15891.1|15887.1|15916.1|15912.1|15884.8|15880.8|493
1651264800000|2022-04-29 20:40:00|15887.9|15883.9|15897.3|15893.3|15903.6|15899.6|15884.8|15880.8|629
1651265100000|2022-04-29 20:45:00|15895.8|15891.8|15881.7|15877.7|15900.4|15896.4|15878.6|15874.6|599
1651265400000|2022-04-29 20:50:00|15883.3|15879.3|15873.9|15869.9|15887.9|15883.9|15872.3|15868.3|337
1651265700000|2022-04-29 20:55:00|15875.4|15871.4|15878.6|15874.6|15887.9|15883.9|15872.3|15868.3|695
1651442400000|2022-05-01 22:00:00|15870.8|15866.8|15867.6|15863.6|15884.8|15880.8|15856.7|15852.7|155
1651442700000|2022-05-01 22:05:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15852|15848|85
1651443000000|2022-05-01 22:10:00|15864.5|15860.5|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|101
1651443300000|2022-05-01 22:15:00|15870.8|15866.8|15862.9|15858.9|15870.8|15866.8|15856.7|15852.7|58
1651443600000|2022-05-01 22:20:00|15864.5|15860.5|15870.8|15866.8|15872.3|15868.3|15859.8|15855.8|18
1651443900000|2022-05-01 22:25:00|15869.2|15865.2|15858.3|15854.3|15872.3|15868.3|15855.1|15851.1|55
1651444200000|2022-05-01 22:30:00|15856.7|15852.7|15866.1|15862.1|15866.1|15862.1|15852|15848|34
1651444500000|2022-05-01 22:35:00|15867.6|15863.6|15877|15873|15881.7|15877.7|15867.6|15863.6|39
1651444800000|2022-05-01 22:40:00|15878.6|15874.6|15877|15873|15881.7|15877.7|15872.3|15868.3|23
1651445100000|2022-05-01 22:45:00|15878.6|15874.6|15880.1|15876.1|15880.1|15876.1|15870.8|15866.8|11
1651445400000|2022-05-01 22:50:00|15878.6|15874.6|15883.3|15879.3|15884.8|15880.8|15877|15873|17
1651445700000|2022-05-01 22:55:00|15881.7|15877.7|15897.3|15893.3|15897.3|15893.3|15881.7|15877.7|50
1651446000000|2022-05-01 23:00:00|15898.9|15894.9|15903.6|15899.6|15909.8|15905.8|15894.2|15890.2|49
1651446300000|2022-05-01 23:05:00|15905.1|15901.1|15900.4|15896.4|15905.1|15901.1|15897.3|15893.3|24
1651446600000|2022-05-01 23:10:00|15898.9|15894.9|15905.1|15901.1|15908.3|15904.3|15897.3|15893.3|24
1651446900000|2022-05-01 23:15:00|15903.6|15899.6|15902|15898|15903.6|15899.6|15900.4|15896.4|23
1651447200000|2022-05-01 23:20:00|15900.4|15896.4|15887.9|15883.9|15902|15898|15887.9|15883.9|95
1651447500000|2022-05-01 23:25:00|15889.5|15885.5|15892.6|15888.6|15892.6|15888.6|15889.5|15885.5|6
1651447800000|2022-05-01 23:30:00|15894.2|15890.2|15895.8|15891.8|15898.9|15894.9|15894.2|15890.2|8
1651448100000|2022-05-01 23:35:00|15897.3|15893.3|15900.4|15896.4|15903.6|15899.6|15895.8|15891.8|10
1651448400000|2022-05-01 23:40:00|15902|15898|15903.6|15899.6|15906.7|15902.7|15902|15898|5
1651448700000|2022-05-01 23:45:00|15905.1|15901.1|15900.4|15896.4|15909.8|15905.8|15897.3|15893.3|46
1651449000000|2022-05-01 23:50:00|15898.9|15894.9|15900.4|15896.4|15903.6|15899.6|15897.3|15893.3|34
1651449300000|2022-05-01 23:55:00|15903.6|15899.6|15891.1|15887.1|15903.6|15899.6|15887.9|15883.9|20
1651449600000|2022-05-02 00:00:00|15892.6|15888.6|15895.8|15891.8|15900.4|15896.4|15878.6|15874.6|109
1651449900000|2022-05-02 00:05:00|15897.3|15893.3|15912.9|15908.9|15919.2|15915.2|15897.3|15893.3|50
1651450200000|2022-05-02 00:10:00|15914.5|15910.5|15923.9|15919.9|15930.1|15926.1|15912.9|15908.9|41
1651450500000|2022-05-02 00:15:00|15925.4|15921.4|15914.5|15910.5|15927|15923|15912.9|15908.9|68
1651450800000|2022-05-02 00:20:00|15916.1|15912.1|15906.7|15902.7|15919.2|15915.2|15906.7|15902.7|41
1651451100000|2022-05-02 00:25:00|15908.3|15904.3|15900.4|15896.4|15912.9|15908.9|15897.3|15893.3|75
1651451400000|2022-05-02 00:30:00|15898.9|15894.9|15916.1|15912.1|15916.1|15912.1|15894.2|15890.2|128
1651451700000|2022-05-02 00:35:00|15914.5|15910.5|15914.5|15910.5|15919.2|15915.2|15909.8|15905.8|115
1651452000000|2022-05-02 00:40:00|15912.9|15908.9|15903.6|15899.6|15914.5|15910.5|15897.3|15893.3|63
1651452300000|2022-05-02 00:45:00|15902|15898|15887.9|15883.9|15902|15898|15884.8|15880.8|38
1651452600000|2022-05-02 00:50:00|15891.1|15887.1|15892.6|15888.6|15892.6|15888.6|15878.6|15874.6|48
1651452900000|2022-05-02 00:55:00|15891.1|15887.1|15887.9|15883.9|15897.3|15893.3|15884.8|15880.8|21
1651453200000|2022-05-02 01:00:00|15889.5|15885.5|15880.1|15876.1|15891.1|15887.1|15875.4|15871.4|48
1651453500000|2022-05-02 01:05:00|15878.6|15874.6|15884.8|15880.8|15887.9|15883.9|15878.6|15874.6|22
1651453800000|2022-05-02 01:10:00|15883.3|15879.3|15883.3|15879.3|15887.9|15883.9|15881.7|15877.7|46
1651454100000|2022-05-02 01:15:00|15881.7|15877.7|15880.1|15876.1|15883.3|15879.3|15869.2|15865.2|106
1651454400000|2022-05-02 01:20:00|15878.6|15874.6|15870.8|15866.8|15881.7|15877.7|15869.2|15865.2|14
1651454700000|2022-05-02 01:25:00|15872.3|15868.3|15883.3|15879.3|15884.8|15880.8|15867.6|15863.6|104
1651455000000|2022-05-02 01:30:00|15884.8|15880.8|15883.3|15879.3|15887.9|15883.9|15881.7|15877.7|22
1651455300000|2022-05-02 01:35:00|15881.7|15877.7|15884.8|15880.8|15886.4|15882.4|15881.7|15877.7|12
1651455600000|2022-05-02 01:40:00|15886.4|15882.4|15894.2|15890.2|15894.2|15890.2|15881.7|15877.7|34
1651455900000|2022-05-02 01:45:00|15891.1|15887.1|15887.9|15883.9|15892.6|15888.6|15887.9|15883.9|25
1651456200000|2022-05-02 01:50:00|15889.5|15885.5|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|31
1651456500000|2022-05-02 01:55:00|15883.3|15879.3|15872.3|15868.3|15884.8|15880.8|15869.2|15865.2|43
1651456800000|2022-05-02 02:00:00|15873.9|15869.9|15884.8|15880.8|15894.2|15890.2|15873.9|15869.9|57
1651457100000|2022-05-02 02:05:00|15881.7|15877.7|15889.5|15885.5|15891.1|15887.1|15881.7|15877.7|32
1651457400000|2022-05-02 02:10:00|15887.9|15883.9|15881.7|15877.7|15891.1|15887.1|15877|15873|38
1651457700000|2022-05-02 02:15:00|15883.3|15879.3|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|17
1651458000000|2022-05-02 02:20:00|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15886.4|15882.4|13
1651458300000|2022-05-02 02:25:00|15887.9|15883.9|15894.2|15890.2|15897.3|15893.3|15886.4|15882.4|19
1651458600000|2022-05-02 02:30:00|15892.6|15888.6|15892.6|15888.6|15895.8|15891.8|15891.1|15887.1|20
1651458900000|2022-05-02 02:35:00|15891.1|15887.1|15897.3|15893.3|15897.3|15893.3|15884.8|15880.8|50
1651459200000|2022-05-02 02:40:00|15900.4|15896.4|15884.8|15880.8|15900.4|15896.4|15881.7|15877.7|96
1651459500000|2022-05-02 02:45:00|15883.3|15879.3|15891.1|15887.1|15891.1|15887.1|15883.3|15879.3|69
1651459800000|2022-05-02 02:50:00|15894.2|15890.2|15906.7|15902.7|15908.3|15904.3|15892.6|15888.6|48
1651460100000|2022-05-02 02:55:00|15905.1|15901.1|15902|15898|15906.7|15902.7|15900.4|15896.4|24
1651460400000|2022-05-02 03:00:00|15903.6|15899.6|15903.6|15899.6|15908.3|15904.3|15900.4|15896.4|58
1651460700000|2022-05-02 03:05:00|15906.7|15902.7|15908.3|15904.3|15912.9|15908.9|15903.6|15899.6|80
1651461000000|2022-05-02 03:10:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|21
1651461300000|2022-05-02 03:15:00|15900.4|15896.4|15897.3|15893.3|15903.6|15899.6|15895.8|15891.8|28
1651461600000|2022-05-02 03:20:00|15900.4|15896.4|15905.1|15901.1|15908.3|15904.3|15897.3|15893.3|40
1651461900000|2022-05-02 03:25:00|15906.7|15902.7|15887.9|15883.9|15908.3|15904.3|15887.9|15883.9|109
1651462200000|2022-05-02 03:30:00|15889.5|15885.5|15880.1|15876.1|15889.5|15885.5|15878.6|15874.6|62
1651462500000|2022-05-02 03:35:00|15881.7|15877.7|15883.3|15879.3|15884.8|15880.8|15875.4|15871.4|81
1651462800000|2022-05-02 03:40:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15878.6|15874.6|45
1651463100000|2022-05-02 03:45:00|15883.3|15879.3|15887.9|15883.9|15887.9|15883.9|15880.1|15876.1|35
1651463400000|2022-05-02 03:50:00|15886.4|15882.4|15894.2|15890.2|15894.2|15890.2|15886.4|15882.4|16
1651463700000|2022-05-02 03:55:00|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|17
1651464000000|2022-05-02 04:00:00|15887.9|15883.9|15905.1|15901.1|15905.1|15901.1|15887.9|15883.9|59
1651464300000|2022-05-02 04:05:00|15903.6|15899.6|15894.2|15890.2|15906.7|15902.7|15894.2|15890.2|64
1651464600000|2022-05-02 04:10:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15892.6|15888.6|22
1651464900000|2022-05-02 04:15:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15881.7|15877.7|38
1651465200000|2022-05-02 04:20:00|15892.6|15888.6|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|36
1651465500000|2022-05-02 04:25:00|15892.6|15888.6|15892.6|15888.6|15894.2|15890.2|15884.8|15880.8|27
1651465800000|2022-05-02 04:30:00|15891.1|15887.1|15886.4|15882.4|15892.6|15888.6|15886.4|15882.4|8
1651466100000|2022-05-02 04:35:00|15887.9|15883.9|15883.3|15879.3|15887.9|15883.9|15883.3|15879.3|45
1651466400000|2022-05-02 04:40:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15875.4|15871.4|21
1651466700000|2022-05-02 04:45:00|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|11
1651467000000|2022-05-02 04:50:00|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15877|15873|26
1651467300000|2022-05-02 04:55:00|15877|15873|15877|15873|15881.7|15877.7|15872.3|15868.3|23
1651467600000|2022-05-02 05:00:00|15878.6|15874.6|15884.8|15880.8|15886.4|15882.4|15870.8|15866.8|48
1651467900000|2022-05-02 05:05:00|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|36
1651468200000|2022-05-02 05:10:00|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|10
1651468500000|2022-05-02 05:15:00|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|13
1651468800000|2022-05-02 05:20:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|13
1651469100000|2022-05-02 05:25:00|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|35
1651469400000|2022-05-02 05:30:00|15889.5|15885.5|15880.1|15876.1|15891.1|15887.1|15875.4|15871.4|65
1651469700000|2022-05-02 05:35:00|15878.6|15874.6|15884.8|15880.8|15887.9|15883.9|15878.6|15874.6|31
1651470000000|2022-05-02 05:40:00|15883.3|15879.3|15872.3|15868.3|15884.8|15880.8|15869.2|15865.2|43
1651470300000|2022-05-02 05:45:00|15870.8|15866.8|15867.6|15863.6|15870.8|15866.8|15859.8|15855.8|48
1651470600000|2022-05-02 05:50:00|15869.2|15865.2|15878.6|15874.6|15878.6|15874.6|15866.1|15862.1|67
1651470900000|2022-05-02 05:55:00|15883.3|15879.3|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|18
1651471200000|2022-05-02 06:00:00|15883.3|15879.3|15881.7|15877.7|15887.9|15883.9|15873.9|15869.9|98
1651471500000|2022-05-02 06:05:00|15883.3|15879.3|15884.8|15880.8|15889.5|15885.5|15881.7|15877.7|43
1651471800000|2022-05-02 06:10:00|15883.3|15879.3|15881.7|15877.7|15887.9|15883.9|15875.4|15871.4|27
1651472100000|2022-05-02 06:15:00|15880.1|15876.1|15870.8|15866.8|15880.1|15876.1|15856.7|15852.7|108
1651472400000|2022-05-02 06:20:00|15872.3|15868.3|15870.8|15866.8|15875.4|15871.4|15870.8|15866.8|26
1651472700000|2022-05-02 06:25:00|15872.3|15868.3|15880.1|15876.1|15886.4|15882.4|15872.3|15868.3|112
1651473000000|2022-05-02 06:30:00|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15875.4|15871.4|55
1651473300000|2022-05-02 06:35:00|15878.6|15874.6|15873.9|15869.9|15880.1|15876.1|15872.3|15868.3|46
1651473600000|2022-05-02 06:40:00|15872.3|15868.3|15877|15873|15881.7|15877.7|15861.4|15857.4|179
1651473900000|2022-05-02 06:45:00|15875.4|15871.4|15872.3|15868.3|15878.6|15874.6|15869.2|15865.2|36
1651474200000|2022-05-02 06:50:00|15870.8|15866.8|15881.7|15877.7|15881.7|15877.7|15870.8|15866.8|48
1651474500000|2022-05-02 06:55:00|15880.1|15876.1|15866.1|15862.1|15884.8|15880.8|15859.8|15855.8|106
1651474800000|2022-05-02 07:00:00|15867.6|15863.6|15862.9|15858.9|15867.6|15863.6|15853.6|15849.6|73
1651475100000|2022-05-02 07:05:00|15861.4|15857.4|15844.2|15840.2|15862.9|15858.9|15844.2|15840.2|154
1651475400000|2022-05-02 07:10:00|15841.1|15837.1|15847.3|15843.3|15859.8|15855.8|15841.1|15837.1|145
1651475700000|2022-05-02 07:15:00|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15837.9|15833.9|126
1651476000000|2022-05-02 07:20:00|15844.2|15840.2|15848.9|15844.9|15856.7|15852.7|15844.2|15840.2|126
1651476300000|2022-05-02 07:25:00|15847.3|15843.3|15844.2|15840.2|15848.9|15844.9|15841.1|15837.1|88
1651476600000|2022-05-02 07:30:00|15845.8|15841.8|15848.9|15844.9|15853.6|15849.6|15845.8|15841.8|125
1651476900000|2022-05-02 07:35:00|15847.3|15843.3|15844.2|15840.2|15848.9|15844.9|15841.1|15837.1|99
1651477200000|2022-05-02 07:40:00|15845.8|15841.8|15856.7|15852.7|15856.7|15852.7|15844.2|15840.2|28
1651477500000|2022-05-02 07:45:00|15855.1|15851.1|15873.9|15869.9|15873.9|15869.9|15855.1|15851.1|86
1651477800000|2022-05-02 07:50:00|15872.3|15868.3|15881.7|15877.7|15884.8|15880.8|15872.3|15868.3|72
1651478100000|2022-05-02 07:55:00|15880.1|15876.1|15905.1|15901.1|15908.3|15904.3|15878.6|15874.6|162
1651478400000|2022-05-02 08:00:00|15906.7|15902.7|15902|15898|15906.7|15902.7|15887.9|15883.9|142
1651478700000|2022-05-02 08:05:00|15900.4|15896.4|15914.5|15910.5|15916.1|15912.1|15900.4|15896.4|181
1651479000000|2022-05-02 08:10:00|15916.1|15912.1|15922.3|15918.3|15923.9|15919.9|15912.9|15908.9|96
1651479300000|2022-05-02 08:15:00|15920.8|15916.8|15922.3|15918.3|15928.6|15924.6|15916.1|15912.1|132
1651479600000|2022-05-02 08:20:00|15925.4|15921.4|15923.9|15919.9|15931.7|15927.7|15922.3|15918.3|82
1651479900000|2022-05-02 08:25:00|15925.4|15921.4|15922.3|15918.3|15927|15923|15916.1|15912.1|114
1651480200000|2022-05-02 08:30:00|15923.9|15919.9|15933.3|15929.3|15934.8|15930.8|15922.3|15918.3|41
1651480500000|2022-05-02 08:35:00|15931.7|15927.7|15947.3|15943.3|15947.3|15943.3|15930.1|15926.1|76
1651480800000|2022-05-02 08:40:00|15948.9|15944.9|15944.2|15940.2|15953.6|15949.6|15942.6|15938.6|78
1651481100000|2022-05-02 08:45:00|15941.1|15937.1|15948.9|15944.9|15953.6|15949.6|15941.1|15937.1|36
1651481400000|2022-05-02 08:50:00|15950.4|15946.4|15941.1|15937.1|15953.6|15949.6|15937.9|15933.9|21
1651481700000|2022-05-02 08:55:00|15942.6|15938.6|15931.7|15927.7|15947.3|15943.3|15930.1|15926.1|130
1651482000000|2022-05-02 09:00:00|15934.8|15930.8|15917.6|15913.6|15934.8|15930.8|15916.1|15912.1|154
1651482300000|2022-05-02 09:05:00|15919.2|15915.2|15920.8|15916.8|15922.3|15918.3|15912.9|15908.9|27
1651482600000|2022-05-02 09:10:00|15919.2|15915.2|15927|15923|15927|15923|15919.2|15915.2|38
1651482900000|2022-05-02 09:15:00|15925.4|15921.4|15917.6|15913.6|15927|15923|15917.6|15913.6|20
1651483200000|2022-05-02 09:20:00|15919.2|15915.2|15911.4|15907.4|15922.3|15918.3|15911.4|15907.4|51
1651483500000|2022-05-02 09:25:00|15909.8|15905.8|15906.7|15902.7|15912.9|15908.9|15906.7|15902.7|17
1651483800000|2022-05-02 09:30:00|15908.3|15904.3|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|18
1651484100000|2022-05-02 09:35:00|15908.3|15904.3|15916.1|15912.1|15922.3|15918.3|15908.3|15904.3|73
1651484400000|2022-05-02 09:40:00|15914.5|15910.5|15908.3|15904.3|15917.6|15913.6|15908.3|15904.3|30
1651484700000|2022-05-02 09:45:00|15909.8|15905.8|15916.1|15912.1|15916.1|15912.1|15906.7|15902.7|10
1651485000000|2022-05-02 09:50:00|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15903.6|15899.6|122
1651485300000|2022-05-02 09:55:00|15912.9|15908.9|15920.8|15916.8|15922.3|15918.3|15912.9|15908.9|21
1651485600000|2022-05-02 10:00:00|15919.2|15915.2|15933.3|15929.3|15936.4|15932.4|15916.1|15912.1|111
1651485900000|2022-05-02 10:05:00|15934.8|15930.8|15922.3|15918.3|15934.8|15930.8|15922.3|15918.3|32
1651486200000|2022-05-02 10:10:00|15923.9|15919.9|15917.6|15913.6|15923.9|15919.9|15912.9|15908.9|56
1651486500000|2022-05-02 10:15:00|15916.1|15912.1|15925.4|15921.4|15925.4|15921.4|15916.1|15912.1|112
1651486800000|2022-05-02 10:20:00|15923.9|15919.9|15917.6|15913.6|15925.4|15921.4|15914.5|15910.5|41
1651487100000|2022-05-02 10:25:00|15916.1|15912.1|15919.2|15915.2|15922.3|15918.3|15909.8|15905.8|29
1651487400000|2022-05-02 10:30:00|15920.8|15916.8|15928.6|15924.6|15930.1|15926.1|15919.2|15915.2|62
1651487700000|2022-05-02 10:35:00|15931.7|15927.7|15914.5|15910.5|15931.7|15927.7|15914.5|15910.5|38
1651488000000|2022-05-02 10:40:00|15916.1|15912.1|15919.2|15915.2|15923.9|15919.9|15916.1|15912.1|15
1651488300000|2022-05-02 10:45:00|15917.6|15913.6|15928.6|15924.6|15928.6|15924.6|15912.9|15908.9|38
1651488600000|2022-05-02 10:50:00|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15925.4|15921.4|50
1651488900000|2022-05-02 10:55:00|15933.3|15929.3|15933.3|15929.3|15937.9|15933.9|15928.6|15924.6|96
1651489200000|2022-05-02 11:00:00|15934.8|15930.8|15952|15948|15953.6|15949.6|15930.1|15926.1|59
1651489500000|2022-05-02 11:05:00|15950.4|15946.4|15945.8|15941.8|15952|15948|15937.9|15933.9|39
1651489800000|2022-05-02 11:10:00|15944.2|15940.2|15934.8|15930.8|15944.2|15940.2|15934.8|15930.8|42
1651490100000|2022-05-02 11:15:00|15933.3|15929.3|15919.2|15915.2|15934.8|15930.8|15916.1|15912.1|337
1651490400000|2022-05-02 11:20:00|15917.6|15913.6|15916.1|15912.1|15922.3|15918.3|15909.8|15905.8|98
1651490700000|2022-05-02 11:25:00|15919.2|15915.2|15923.9|15919.9|15925.4|15921.4|15916.1|15912.1|139
1651491000000|2022-05-02 11:30:00|15922.3|15918.3|15906.7|15902.7|15922.3|15918.3|15906.7|15902.7|84
1651491300000|2022-05-02 11:35:00|15908.3|15904.3|15919.2|15915.2|15919.2|15915.2|15908.3|15904.3|60
1651491600000|2022-05-02 11:40:00|15917.6|15913.6|15909.8|15905.8|15917.6|15913.6|15903.6|15899.6|112
1651491900000|2022-05-02 11:45:00|15906.7|15902.7|15916.1|15912.1|15920.8|15916.8|15906.7|15902.7|82
1651492200000|2022-05-02 11:50:00|15917.6|15913.6|15928.6|15924.6|15931.7|15927.7|15916.1|15912.1|96
1651492500000|2022-05-02 11:55:00|15930.1|15926.1|15931.7|15927.7|15937.9|15933.9|15925.4|15921.4|178
1651492800000|2022-05-02 12:00:00|15928.6|15924.6|15891.1|15887.1|15928.6|15924.6|15891.1|15887.1|433
1651493100000|2022-05-02 12:05:00|15892.6|15888.6|15930.1|15926.1|15936.4|15932.4|15887.9|15883.9|514
1651493400000|2022-05-02 12:10:00|15931.7|15927.7|15922.3|15918.3|15942.6|15938.6|15912.9|15908.9|413
1651493700000|2022-05-02 12:15:00|15919.2|15915.2|15908.3|15904.3|15931.7|15927.7|15908.3|15904.3|357
1651494000000|2022-05-02 12:20:00|15909.8|15905.8|15944.2|15940.2|15950.4|15946.4|15906.7|15902.7|490
1651494300000|2022-05-02 12:25:00|15942.6|15938.6|15912.9|15908.9|15944.2|15940.2|15912.9|15908.9|317
1651494600000|2022-05-02 12:30:00|15911.4|15907.4|15891.1|15887.1|15911.4|15907.4|15873.9|15869.9|577
1651494900000|2022-05-02 12:35:00|15892.6|15888.6|15878.6|15874.6|15892.6|15888.6|15866.1|15862.1|746
1651495200000|2022-05-02 12:40:00|15875.4|15871.4|15834.8|15830.8|15884.8|15880.8|15831.7|15827.7|848
1651495500000|2022-05-02 12:45:00|15833.3|15829.3|15816.1|15812.1|15834.8|15830.8|15806.7|15802.7|1298
1651495800000|2022-05-02 12:50:00|15812.9|15808.9|15797.3|15793.3|15819.2|15815.2|15791.1|15787.1|1194
1651496100000|2022-05-02 12:55:00|15794.2|15790.2|15797.3|15793.3|15825.4|15821.4|15791.1|15787.1|895
1651496400000|2022-05-02 13:00:00|15795.8|15791.8|15803.6|15799.6|15809.8|15805.8|15784.8|15780.8|652
1651496700000|2022-05-02 13:05:00|15805.1|15801.1|15812.9|15808.9|15822.3|15818.3|15805.1|15801.1|586
1651497000000|2022-05-02 13:10:00|15816.1|15812.1|15837.9|15833.9|15844.2|15840.2|15809.8|15805.8|616
1651497300000|2022-05-02 13:15:00|15839.5|15835.5|15819.2|15815.2|15847.3|15843.3|15814.5|15810.5|514
1651497600000|2022-05-02 13:20:00|15822.3|15818.3|15816.1|15812.1|15834.8|15830.8|15809.8|15805.8|496
1651497900000|2022-05-02 13:25:00|15812.9|15808.9|15791.1|15787.1|15817.6|15813.6|15787.9|15783.9|499
1651498200000|2022-05-02 13:30:00|15794.2|15790.2|15798.9|15794.9|15803.6|15799.6|15778.6|15774.6|847
1651498500000|2022-05-02 13:35:00|15800.4|15796.4|15759.8|15755.8|15800.4|15796.4|15756.7|15752.7|903
1651498800000|2022-05-02 13:40:00|15753.6|15749.6|15762.9|15758.9|15772.3|15768.3|15750.4|15746.4|849
1651499100000|2022-05-02 13:45:00|15766.1|15762.1|15744.2|15740.2|15772.3|15768.3|15741.1|15737.1|796
1651499400000|2022-05-02 13:50:00|15745.8|15741.8|15744.2|15740.2|15756.7|15752.7|15737.9|15733.9|693
1651499700000|2022-05-02 13:55:00|15742.6|15738.6|15756.7|15752.7|15766.1|15762.1|15734.8|15730.8|708
1651500000000|2022-05-02 14:00:00|15770.8|15766.8|15822.3|15818.3|15825.4|15821.4|15753.6|15749.6|1446
1651500300000|2022-05-02 14:05:00|15816.1|15812.1|15816.1|15812.1|15850.4|15846.4|15809.8|15805.8|1034
1651500600000|2022-05-02 14:10:00|15814.5|15810.5|15781.7|15777.7|15816.1|15812.1|15778.6|15774.6|699
1651500900000|2022-05-02 14:15:00|15778.6|15774.6|15769.2|15765.2|15787.9|15783.9|15759.8|15755.8|851
1651501200000|2022-05-02 14:20:00|15770.8|15766.8|15756.7|15752.7|15787.9|15783.9|15753.6|15749.6|314
1651501500000|2022-05-02 14:25:00|15755.1|15751.1|15756.7|15752.7|15769.2|15765.2|15747.3|15743.3|530
1651501800000|2022-05-02 14:30:00|15753.6|15749.6|15775.4|15771.4|15775.4|15771.4|15744.2|15740.2|696
1651502100000|2022-05-02 14:35:00|15773.9|15769.9|15778.6|15774.6|15800.4|15796.4|15772.3|15768.3|667
1651502400000|2022-05-02 14:40:00|15780.1|15776.1|15772.3|15768.3|15781.7|15777.7|15759.8|15755.8|759
1651502700000|2022-05-02 14:45:00|15770.8|15766.8|15750.4|15746.4|15770.8|15766.8|15736.4|15732.4|861
1651503000000|2022-05-02 14:50:00|15753.6|15749.6|15756.7|15752.7|15761.4|15757.4|15741.1|15737.1|618
1651503300000|2022-05-02 14:55:00|15758.3|15754.3|15773.9|15769.9|15784.8|15780.8|15756.7|15752.7|649
1651503600000|2022-05-02 15:00:00|15772.3|15768.3|15759.8|15755.8|15775.4|15771.4|15747.3|15743.3|701
1651503900000|2022-05-02 15:05:00|15756.7|15752.7|15753.6|15749.6|15759.8|15755.8|15741.1|15737.1|574
1651504200000|2022-05-02 15:10:00|15750.4|15746.4|15756.7|15752.7|15756.7|15752.7|15737.9|15733.9|599
1651504500000|2022-05-02 15:15:00|15753.6|15749.6|15731.7|15727.7|15769.2|15765.2|15731.7|15727.7|767
1651504800000|2022-05-02 15:20:00|15730.1|15726.1|15728.6|15724.6|15734.8|15730.8|15716.1|15712.1|668
1651505100000|2022-05-02 15:25:00|15727|15723|15741.1|15737.1|15745.8|15741.8|15722.3|15718.3|519
1651505400000|2022-05-02 15:30:00|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15731.7|15727.7|611
1651505700000|2022-05-02 15:35:00|15736.4|15732.4|15759.8|15755.8|15766.1|15762.1|15734.8|15730.8|735
1651506000000|2022-05-02 15:40:00|15758.3|15754.3|15750.4|15746.4|15762.9|15758.9|15744.2|15740.2|734
1651506300000|2022-05-02 15:45:00|15748.9|15744.9|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|267
1651506600000|2022-05-02 15:50:00|15753.6|15749.6|15750.4|15746.4|15766.1|15762.1|15750.4|15746.4|511
1651506900000|2022-05-02 15:55:00|15747.3|15743.3|15728.6|15724.6|15750.4|15746.4|15722.3|15718.3|597
1651507200000|2022-05-02 16:00:00|15731.7|15727.7|15719.2|15715.2|15731.7|15727.7|15716.1|15712.1|686
1651507500000|2022-05-02 16:05:00|15717.6|15713.6|15725.4|15721.4|15731.7|15727.7|15716.1|15712.1|593
1651507800000|2022-05-02 16:10:00|15723.9|15719.9|15728.6|15724.6|15730.1|15726.1|15722.3|15718.3|320
1651508100000|2022-05-02 16:15:00|15730.1|15726.1|15719.2|15715.2|15734.8|15730.8|15716.1|15712.1|769
1651508400000|2022-05-02 16:20:00|15717.6|15713.6|15712.9|15708.9|15719.2|15715.2|15709.8|15705.8|387
1651508700000|2022-05-02 16:25:00|15709.8|15705.8|15712.9|15708.9|15722.3|15718.3|15708.3|15704.3|256
1651509000000|2022-05-02 16:30:00|15709.8|15705.8|15722.3|15718.3|15722.3|15718.3|15709.8|15705.8|258
1651509300000|2022-05-02 16:35:00|15720.8|15716.8|15731.7|15727.7|15731.7|15727.7|15719.2|15715.2|261
1651509600000|2022-05-02 16:40:00|15730.1|15726.1|15723.9|15719.9|15734.8|15730.8|15722.3|15718.3|207
1651509900000|2022-05-02 16:45:00|15722.3|15718.3|15737.9|15733.9|15737.9|15733.9|15722.3|15718.3|200
1651510200000|2022-05-02 16:50:00|15734.8|15730.8|15728.6|15724.6|15737.9|15733.9|15722.3|15718.3|410
1651510500000|2022-05-02 16:55:00|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15725.4|15721.4|228
1651510800000|2022-05-02 17:00:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15719.2|15715.2|308
1651511100000|2022-05-02 17:05:00|15727|15723|15722.3|15718.3|15734.8|15730.8|15716.1|15712.1|326
1651511400000|2022-05-02 17:10:00|15720.8|15716.8|15711.4|15707.4|15725.4|15721.4|15709.8|15705.8|346
1651511700000|2022-05-02 17:15:00|15709.8|15705.8|15716.1|15712.1|15716.1|15712.1|15706.7|15702.7|363
1651512000000|2022-05-02 17:20:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|317
1651512300000|2022-05-02 17:25:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15709.8|15705.8|402
1651512600000|2022-05-02 17:30:00|15720.8|15716.8|15731.7|15727.7|15731.7|15727.7|15719.2|15715.2|748
1651512900000|2022-05-02 17:35:00|15734.8|15730.8|15744.2|15740.2|15744.2|15740.2|15731.7|15727.7|354
1651513200000|2022-05-02 17:40:00|15742.6|15738.6|15747.3|15743.3|15748.9|15744.9|15737.9|15733.9|520
1651513500000|2022-05-02 17:45:00|15750.4|15746.4|15756.7|15752.7|15756.7|15752.7|15747.3|15743.3|315
1651513800000|2022-05-02 17:50:00|15753.6|15749.6|15775.4|15771.4|15777|15773|15753.6|15749.6|460
1651514100000|2022-05-02 17:55:00|15778.6|15774.6|15759.8|15755.8|15787.9|15783.9|15756.7|15752.7|703
1651514400000|2022-05-02 18:00:00|15753.6|15749.6|15744.2|15740.2|15769.2|15765.2|15744.2|15740.2|413
1651514700000|2022-05-02 18:05:00|15745.8|15741.8|15750.4|15746.4|15753.6|15749.6|15737.9|15733.9|341
1651515000000|2022-05-02 18:10:00|15747.3|15743.3|15744.2|15740.2|15759.8|15755.8|15741.1|15737.1|321
1651515300000|2022-05-02 18:15:00|15742.6|15738.6|15741.1|15737.1|15745.8|15741.8|15737.9|15733.9|309
1651515600000|2022-05-02 18:20:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15728.6|15724.6|334
1651515900000|2022-05-02 18:25:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15731.7|15727.7|437
1651516200000|2022-05-02 18:30:00|15739.5|15735.5|15725.4|15721.4|15741.1|15737.1|15725.4|15721.4|423
1651516500000|2022-05-02 18:35:00|15728.6|15724.6|15727|15723|15741.1|15737.1|15719.2|15715.2|416
1651516800000|2022-05-02 18:40:00|15725.4|15721.4|15725.4|15721.4|15734.8|15730.8|15722.3|15718.3|457
1651517100000|2022-05-02 18:45:00|15723.9|15719.9|15712.9|15708.9|15731.7|15727.7|15712.9|15708.9|438
1651517400000|2022-05-02 18:50:00|15716.1|15712.1|15716.1|15712.1|15728.6|15724.6|15712.9|15708.9|437
1651517700000|2022-05-02 18:55:00|15719.2|15715.2|15711.4|15707.4|15728.6|15724.6|15709.8|15705.8|826
1651518000000|2022-05-02 19:00:00|15712.9|15708.9|15700.4|15696.4|15716.1|15712.1|15697.3|15693.3|655
1651518300000|2022-05-02 19:05:00|15702|15698|15698.9|15694.9|15709.8|15705.8|15697.3|15693.3|527
1651518600000|2022-05-02 19:10:00|15697.3|15693.3|15684.8|15680.8|15700.4|15696.4|15681.7|15677.7|972
1651518900000|2022-05-02 19:15:00|15686.4|15682.4|15697.3|15693.3|15697.3|15693.3|15681.7|15677.7|755
1651519200000|2022-05-02 19:20:00|15694.2|15690.2|15716.1|15712.1|15716.1|15712.1|15694.2|15690.2|483
1651519500000|2022-05-02 19:25:00|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15706.7|15702.7|432
1651519800000|2022-05-02 19:30:00|15716.1|15712.1|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|307
1651520100000|2022-05-02 19:35:00|15717.6|15713.6|15719.2|15715.2|15728.6|15724.6|15716.1|15712.1|441
1651520400000|2022-05-02 19:40:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15709.8|15705.8|348
1651520700000|2022-05-02 19:45:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15709.8|15705.8|460
1651521000000|2022-05-02 19:50:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15709.8|15705.8|483
1651521300000|2022-05-02 19:55:00|15719.2|15715.2|15719.2|15715.2|15728.6|15724.6|15712.9|15708.9|2398
1651521600000|2022-05-02 20:00:00|15712.9|15708.9|15744.2|15740.2|15750.4|15746.4|15709.8|15705.8|1973
1651521900000|2022-05-02 20:05:00|15742.6|15738.6|15759.8|15755.8|15762.9|15758.9|15737.9|15733.9|895
1651522200000|2022-05-02 20:10:00|15756.7|15752.7|15769.2|15765.2|15772.3|15768.3|15756.7|15752.7|717
1651522500000|2022-05-02 20:15:00|15766.1|15762.1|15772.3|15768.3|15772.3|15768.3|15756.7|15752.7|584
1651522800000|2022-05-02 20:20:00|15769.2|15765.2|15791.1|15787.1|15794.2|15790.2|15769.2|15765.2|649
1651523100000|2022-05-02 20:25:00|15787.9|15783.9|15797.3|15793.3|15800.4|15796.4|15781.7|15777.7|484
1651523400000|2022-05-02 20:30:00|15798.9|15794.9|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|475
1651523700000|2022-05-02 20:35:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|320
1651524000000|2022-05-02 20:40:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|316
1651524300000|2022-05-02 20:45:00|15809.8|15805.8|15822.3|15818.3|15825.4|15821.4|15809.8|15805.8|425
1651524600000|2022-05-02 20:50:00|15819.2|15815.2|15820.8|15816.8|15825.4|15821.4|15816.1|15812.1|292
1651524900000|2022-05-02 20:55:00|15819.2|15815.2|15783.3|15779.3|15820.8|15816.8|15780.1|15776.1|530
1651528800000|2022-05-02 22:00:00|15784.8|15780.8|15798.9|15794.9|15805.1|15801.1|15784.8|15780.8|110
1651529100000|2022-05-02 22:05:00|15802|15798|15805.1|15801.1|15809.8|15805.8|15800.4|15796.4|61
1651529400000|2022-05-02 22:10:00|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15803.6|15799.6|3
1651529700000|2022-05-02 22:15:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|1
1651530000000|2022-05-02 22:20:00|15805.1|15801.1|15795.8|15791.8|15805.1|15801.1|15794.2|15790.2|25
1651530300000|2022-05-02 22:25:00|15794.2|15790.2|15795.8|15791.8|15798.9|15794.9|15792.6|15788.6|11
1651530600000|2022-05-02 22:30:00|15794.2|15790.2|15800.4|15796.4|15806.7|15802.7|15794.2|15790.2|42
1651530900000|2022-05-02 22:35:00|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15792.6|15788.6|39
1651531200000|2022-05-02 22:40:00|15795.8|15791.8|15784.8|15780.8|15795.8|15791.8|15783.3|15779.3|33
1651531500000|2022-05-02 22:45:00|15781.7|15777.7|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|19
1651531800000|2022-05-02 22:50:00|15781.7|15777.7|15775.4|15771.4|15784.8|15780.8|15775.4|15771.4|27
1651532100000|2022-05-02 22:55:00|15772.3|15768.3|15777|15773|15777|15773|15769.2|15765.2|26
1651532400000|2022-05-02 23:00:00|15775.4|15771.4|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|25
1651532700000|2022-05-02 23:05:00|15767.6|15763.6|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|117
1651533000000|2022-05-02 23:10:00|15764.5|15760.5|15770.8|15766.8|15770.8|15766.8|15764.5|15760.5|26
1651533300000|2022-05-02 23:15:00|15769.2|15765.2|15773.9|15769.9|15775.4|15771.4|15762.9|15758.9|22
1651533600000|2022-05-02 23:20:00|15772.3|15768.3|15766.1|15762.1|15773.9|15769.9|15764.5|15760.5|19
1651533900000|2022-05-02 23:25:00|15767.6|15763.6|15762.9|15758.9|15769.2|15765.2|15761.4|15757.4|27
1651534200000|2022-05-02 23:30:00|15769.2|15765.2|15769.2|15765.2|15773.9|15769.9|15764.5|15760.5|42
1651534500000|2022-05-02 23:35:00|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|16
1651534800000|2022-05-02 23:40:00|15767.6|15763.6|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|22
1651535100000|2022-05-02 23:45:00|15767.6|15763.6|15761.4|15757.4|15767.6|15763.6|15759.8|15755.8|11
1651535400000|2022-05-02 23:50:00|15759.8|15755.8|15761.4|15757.4|15764.5|15760.5|15759.8|15755.8|4
1651535700000|2022-05-02 23:55:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15761.4|15757.4|6
1651536000000|2022-05-03 00:00:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15764.5|15760.5|50
1651536300000|2022-05-03 00:05:00|15770.8|15766.8|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|57
1651536600000|2022-05-03 00:10:00|15773.9|15769.9|15773.9|15769.9|15777|15773|15769.2|15765.2|11
1651536900000|2022-05-03 00:15:00|15775.4|15771.4|15770.8|15766.8|15777|15773|15769.2|15765.2|18
1651537200000|2022-05-03 00:20:00|15772.3|15768.3|15780.1|15776.1|15780.1|15776.1|15769.2|15765.2|30
1651537500000|2022-05-03 00:25:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15772.3|15768.3|11
1651537800000|2022-05-03 00:30:00|15780.1|15776.1|15784.8|15780.8|15784.8|15780.8|15775.4|15771.4|26
1651538100000|2022-05-03 00:35:00|15783.3|15779.3|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|12
1651538400000|2022-05-03 00:40:00|15780.1|15776.1|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|43
1651538700000|2022-05-03 00:45:00|15777|15773|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|38
1651539000000|2022-05-03 00:50:00|15773.9|15769.9|15784.8|15780.8|15786.4|15782.4|15769.2|15765.2|83
1651539300000|2022-05-03 00:55:00|15781.7|15777.7|15786.4|15782.4|15787.9|15783.9|15780.1|15776.1|42
1651539600000|2022-05-03 01:00:00|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15778.6|15774.6|15
1651539900000|2022-05-03 01:05:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15780.1|15776.1|14
1651540200000|2022-05-03 01:10:00|15787.9|15783.9|15791.1|15787.1|15792.6|15788.6|15787.9|15783.9|22
1651540500000|2022-05-03 01:15:00|15789.5|15785.5|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|21
1651540800000|2022-05-03 01:20:00|15787.9|15783.9|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|33
1651541100000|2022-05-03 01:25:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|22
1651541400000|2022-05-03 01:30:00|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|11
1651541700000|2022-05-03 01:35:00|15798.9|15794.9|15795.8|15791.8|15800.4|15796.4|15795.8|15791.8|4
1651542000000|2022-05-03 01:40:00|15794.2|15790.2|15795.8|15791.8|15797.3|15793.3|15792.6|15788.6|13
1651542300000|2022-05-03 01:45:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|5
1651542600000|2022-05-03 01:50:00|15792.6|15788.6|15798.9|15794.9|15798.9|15794.9|15791.1|15787.1|10
1651542900000|2022-05-03 01:55:00|15797.3|15793.3|15797.3|15793.3|15798.9|15794.9|15797.3|15793.3|10
1651543200000|2022-05-03 02:00:00|15795.8|15791.8|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|75
1651543500000|2022-05-03 02:05:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|47
1651543800000|2022-05-03 02:10:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|33
1651544100000|2022-05-03 02:15:00|15792.6|15788.6|15792.6|15788.6|15794.2|15790.2|15791.1|15787.1|19
1651544400000|2022-05-03 02:20:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|5
1651544700000|2022-05-03 02:25:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|9
1651545000000|2022-05-03 02:30:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|10
1651545300000|2022-05-03 02:35:00|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15791.1|15787.1|8
1651545600000|2022-05-03 02:40:00|||||||||2
1651545900000|2022-05-03 02:45:00|||||||||23
1651546200000|2022-05-03 02:50:00|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15791.1|15787.1|13
1651546500000|2022-05-03 02:55:00|15792.6|15788.6|15794.2|15790.2|15797.3|15793.3|15792.6|15788.6|21
1651546800000|2022-05-03 03:00:00|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15794.2|15790.2|9
1651547100000|2022-05-03 03:05:00|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|3
1651547400000|2022-05-03 03:10:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1651547700000|2022-05-03 03:15:00|15795.8|15791.8|15798.9|15794.9|15800.4|15796.4|15795.8|15791.8|24
1651548000000|2022-05-03 03:20:00|15800.4|15796.4|15795.8|15791.8|15800.4|15796.4|15795.8|15791.8|5
1651548300000|2022-05-03 03:25:00|15797.3|15793.3|15806.7|15802.7|15806.7|15802.7|15797.3|15793.3|30
1651548600000|2022-05-03 03:30:00|15803.6|15799.6|15803.6|15799.6|15808.3|15804.3|15803.6|15799.6|26
1651548900000|2022-05-03 03:35:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|95
1651549200000|2022-05-03 03:40:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|62
1651549500000|2022-05-03 03:45:00|15802|15798|15800.4|15796.4|15802|15798|15800.4|15796.4|13
1651549800000|2022-05-03 03:50:00|15803.6|15799.6|15802|15798|15806.7|15802.7|15800.4|15796.4|12
1651550100000|2022-05-03 03:55:00|15803.6|15799.6|15806.7|15802.7|15808.3|15804.3|15803.6|15799.6|8
1651550400000|2022-05-03 04:00:00|15805.1|15801.1|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|10
1651550700000|2022-05-03 04:05:00|15808.3|15804.3|15809.8|15805.8|15812.9|15808.9|15808.3|15804.3|23
1651551000000|2022-05-03 04:10:00|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|5
1651551300000|2022-05-03 04:15:00|15808.3|15804.3|15808.3|15804.3|15812.9|15808.9|15806.7|15802.7|14
1651551600000|2022-05-03 04:20:00|15806.7|15802.7|15805.1|15801.1|15808.3|15804.3|15805.1|15801.1|0
1651551900000|2022-05-03 04:25:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|43
1651552200000|2022-05-03 04:30:00|15800.4|15796.4|15794.2|15790.2|15806.7|15802.7|15787.9|15783.9|265
1651552500000|2022-05-03 04:35:00|15792.6|15788.6|15800.4|15796.4|15803.6|15799.6|15791.1|15787.1|17
1651552800000|2022-05-03 04:40:00|15802|15798|15800.4|15796.4|15802|15798|15795.8|15791.8|21
1651553100000|2022-05-03 04:45:00|15798.9|15794.9|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|69
1651553400000|2022-05-03 04:50:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|103
1651553700000|2022-05-03 04:55:00|15792.6|15788.6|15798.9|15794.9|15800.4|15796.4|15791.1|15787.1|45
1651554000000|2022-05-03 05:00:00|15797.3|15793.3|15787.9|15783.9|15800.4|15796.4|15784.8|15780.8|51
1651554300000|2022-05-03 05:05:00|15786.4|15782.4|15789.5|15785.5|15792.6|15788.6|15783.3|15779.3|23
1651554600000|2022-05-03 05:10:00|15791.1|15787.1|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|8
1651554900000|2022-05-03 05:15:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|26
1651555200000|2022-05-03 05:20:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|13
1651555500000|2022-05-03 05:25:00|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|25
1651555800000|2022-05-03 05:30:00|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|16
1651556100000|2022-05-03 05:35:00|15780.1|15776.1|15767.6|15763.6|15781.7|15777.7|15766.1|15762.1|40
1651556400000|2022-05-03 05:40:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15762.9|15758.9|65
1651556700000|2022-05-03 05:45:00|15773.9|15769.9|15773.9|15769.9|15775.4|15771.4|15769.2|15765.2|31
1651557000000|2022-05-03 05:50:00|15772.3|15768.3|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|33
1651557300000|2022-05-03 05:55:00|15773.9|15769.9|15770.8|15766.8|15775.4|15771.4|15769.2|15765.2|27
1651557600000|2022-05-03 06:00:00|15772.3|15768.3|15787.9|15783.9|15789.5|15785.5|15769.2|15765.2|146
1651557900000|2022-05-03 06:05:00|15784.8|15780.8|15773.9|15769.9|15784.8|15780.8|15769.2|15765.2|79
1651558200000|2022-05-03 06:10:00|15772.3|15768.3|15762.9|15758.9|15775.4|15771.4|15756.7|15752.7|95
1651558500000|2022-05-03 06:15:00|15764.5|15760.5|15758.3|15754.3|15767.6|15763.6|15756.7|15752.7|75
1651558800000|2022-05-03 06:20:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|268
1651559100000|2022-05-03 06:25:00|15758.3|15754.3|15753.6|15749.6|15762.9|15758.9|15753.6|15749.6|281
1651559400000|2022-05-03 06:30:00|15755.1|15751.1|15766.1|15762.1|15769.2|15765.2|15753.6|15749.6|291
1651559700000|2022-05-03 06:35:00|15769.2|15765.2|15767.6|15763.6|15773.9|15769.9|15762.9|15758.9|147
1651560000000|2022-05-03 06:40:00|15766.1|15762.1|15759.8|15755.8|15769.2|15765.2|15759.8|15755.8|85
1651560300000|2022-05-03 06:45:00|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15753.6|15749.6|410
1651560600000|2022-05-03 06:50:00|15758.3|15754.3|15756.7|15752.7|15772.3|15768.3|15753.6|15749.6|130
1651560900000|2022-05-03 06:55:00|15758.3|15754.3|15764.5|15760.5|15772.3|15768.3|15753.6|15749.6|454
1651561200000|2022-05-03 07:00:00|15762.9|15758.9|15761.4|15757.4|15766.1|15762.1|15753.6|15749.6|553
1651561500000|2022-05-03 07:05:00|15762.9|15758.9|15756.7|15752.7|15767.6|15763.6|15753.6|15749.6|210
1651561800000|2022-05-03 07:10:00|15758.3|15754.3|15753.6|15749.6|15762.9|15758.9|15753.6|15749.6|296
1651562100000|2022-05-03 07:15:00|15755.1|15751.1|15775.4|15771.4|15778.6|15774.6|15753.6|15749.6|177
1651562400000|2022-05-03 07:20:00|15773.9|15769.9|15766.1|15762.1|15775.4|15771.4|15766.1|15762.1|146
1651562700000|2022-05-03 07:25:00|15769.2|15765.2|15769.2|15765.2|15777|15773|15766.1|15762.1|132
1651563000000|2022-05-03 07:30:00|15766.1|15762.1|15756.7|15752.7|15766.1|15762.1|15753.6|15749.6|242
1651563300000|2022-05-03 07:35:00|15755.1|15751.1|15766.1|15762.1|15766.1|15762.1|15753.6|15749.6|126
1651563600000|2022-05-03 07:40:00|15762.9|15758.9|15755.1|15751.1|15766.1|15762.1|15753.6|15749.6|178
1651563900000|2022-05-03 07:45:00|15756.7|15752.7|15762.9|15758.9|15766.1|15762.1|15741.1|15737.1|211
1651564200000|2022-05-03 07:50:00|15759.8|15755.8|15750.4|15746.4|15766.1|15762.1|15747.3|15743.3|129
1651564500000|2022-05-03 07:55:00|15748.9|15744.9|15759.8|15755.8|15759.8|15755.8|15747.3|15743.3|96
1651564800000|2022-05-03 08:00:00|15762.9|15758.9|15744.2|15740.2|15764.5|15760.5|15744.2|15740.2|148
1651565100000|2022-05-03 08:05:00|15742.6|15738.6|15748.9|15744.9|15750.4|15746.4|15734.8|15730.8|118
1651565400000|2022-05-03 08:10:00|15750.4|15746.4|15747.3|15743.3|15753.6|15749.6|15744.2|15740.2|139
1651565700000|2022-05-03 08:15:00|15745.8|15741.8|15747.3|15743.3|15753.6|15749.6|15736.4|15732.4|121
1651566000000|2022-05-03 08:20:00|15745.8|15741.8|15744.2|15740.2|15753.6|15749.6|15739.5|15735.5|143
1651566300000|2022-05-03 08:25:00|15747.3|15743.3|15762.9|15758.9|15762.9|15758.9|15747.3|15743.3|121
1651566600000|2022-05-03 08:30:00|15761.4|15757.4|15769.2|15765.2|15769.2|15765.2|15756.7|15752.7|76
1651566900000|2022-05-03 08:35:00|15767.6|15763.6|15766.1|15762.1|15775.4|15771.4|15762.9|15758.9|97
1651567200000|2022-05-03 08:40:00|15764.5|15760.5|15753.6|15749.6|15769.2|15765.2|15750.4|15746.4|171
1651567500000|2022-05-03 08:45:00|15755.1|15751.1|15794.2|15790.2|15795.8|15791.8|15753.6|15749.6|184
1651567800000|2022-05-03 08:50:00|15792.6|15788.6|15800.4|15796.4|15803.6|15799.6|15791.1|15787.1|172
1651568100000|2022-05-03 08:55:00|15803.6|15799.6|15797.3|15793.3|15809.8|15805.8|15797.3|15793.3|161
1651568400000|2022-05-03 09:00:00|15794.2|15790.2|15806.7|15802.7|15811.4|15807.4|15791.1|15787.1|236
1651568700000|2022-05-03 09:05:00|15805.1|15801.1|15808.3|15804.3|15808.3|15804.3|15795.8|15791.8|156
1651569000000|2022-05-03 09:10:00|15806.7|15802.7|15819.2|15815.2|15819.2|15815.2|15806.7|15802.7|270
1651569300000|2022-05-03 09:15:00|15820.8|15816.8|15809.8|15805.8|15823.9|15819.9|15809.8|15805.8|239
1651569600000|2022-05-03 09:20:00|15811.4|15807.4|15794.2|15790.2|15812.9|15808.9|15791.1|15787.1|178
1651569900000|2022-05-03 09:25:00|15797.3|15793.3|15806.7|15802.7|15812.9|15808.9|15797.3|15793.3|154
1651570200000|2022-05-03 09:30:00|15809.8|15805.8|15819.2|15815.2|15822.3|15818.3|15806.7|15802.7|194
1651570500000|2022-05-03 09:35:00|15820.8|15816.8|15812.9|15808.9|15822.3|15818.3|15809.8|15805.8|240
1651570800000|2022-05-03 09:40:00|15816.1|15812.1|15806.7|15802.7|15816.1|15812.1|15803.6|15799.6|132
1651571100000|2022-05-03 09:45:00|15805.1|15801.1|15794.2|15790.2|15806.7|15802.7|15792.6|15788.6|79
1651571400000|2022-05-03 09:50:00|15797.3|15793.3|15803.6|15799.6|15803.6|15799.6|15791.1|15787.1|104
1651571700000|2022-05-03 09:55:00|15805.1|15801.1|15819.2|15815.2|15823.9|15819.9|15802|15798|197
1651572000000|2022-05-03 10:00:00|15820.8|15816.8|15822.3|15818.3|15828.6|15824.6|15819.2|15815.2|144
1651572300000|2022-05-03 10:05:00|15820.8|15816.8|15831.7|15827.7|15834.8|15830.8|15819.2|15815.2|289
1651572600000|2022-05-03 10:10:00|15833.3|15829.3|15827|15823|15839.5|15835.5|15819.2|15815.2|249
1651572900000|2022-05-03 10:15:00|15825.4|15821.4|15816.1|15812.1|15828.6|15824.6|15816.1|15812.1|133
1651573200000|2022-05-03 10:20:00|15819.2|15815.2|15809.8|15805.8|15820.8|15816.8|15806.7|15802.7|220
1651573500000|2022-05-03 10:25:00|15811.4|15807.4|15823.9|15819.9|15825.4|15821.4|15809.8|15805.8|65
1651573800000|2022-05-03 10:30:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15817.6|15813.6|45
1651574100000|2022-05-03 10:35:00|15819.2|15815.2|15841.1|15837.1|15841.1|15837.1|15819.2|15815.2|85
1651574400000|2022-05-03 10:40:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15830.1|15826.1|409
1651574700000|2022-05-03 10:45:00|15834.8|15830.8|15831.7|15827.7|15841.1|15837.1|15828.6|15824.6|233
1651575000000|2022-05-03 10:50:00|15833.3|15829.3|15850.4|15846.4|15850.4|15846.4|15831.7|15827.7|308
1651575300000|2022-05-03 10:55:00|15847.3|15843.3|15834.8|15830.8|15853.6|15849.6|15828.6|15824.6|341
1651575600000|2022-05-03 11:00:00|15831.7|15827.7|15825.4|15821.4|15839.5|15835.5|15825.4|15821.4|120
1651575900000|2022-05-03 11:05:00|15827|15823|15833.3|15829.3|15841.1|15837.1|15822.3|15818.3|92
1651576200000|2022-05-03 11:10:00|15834.8|15830.8|15847.3|15843.3|15850.4|15846.4|15831.7|15827.7|85
1651576500000|2022-05-03 11:15:00|15850.4|15846.4|15828.6|15824.6|15850.4|15846.4|15828.6|15824.6|268
1651576800000|2022-05-03 11:20:00|15830.1|15826.1|15834.8|15830.8|15841.1|15837.1|15823.9|15819.9|99
1651577100000|2022-05-03 11:25:00|15833.3|15829.3|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|74
1651577400000|2022-05-03 11:30:00|15831.7|15827.7|15830.1|15826.1|15837.9|15833.9|15822.3|15818.3|143
1651577700000|2022-05-03 11:35:00|15828.6|15824.6|15852|15848|15856.7|15852.7|15828.6|15824.6|108
1651578000000|2022-05-03 11:40:00|15853.6|15849.6|15866.1|15862.1|15867.6|15863.6|15850.4|15846.4|285
1651578300000|2022-05-03 11:45:00|15862.9|15858.9|15880.1|15876.1|15881.7|15877.7|15862.9|15858.9|438
1651578600000|2022-05-03 11:50:00|15881.7|15877.7|15878.6|15874.6|15887.9|15883.9|15875.4|15871.4|314
1651578900000|2022-05-03 11:55:00|15880.1|15876.1|15873.9|15869.9|15880.1|15876.1|15867.6|15863.6|509
1651579200000|2022-05-03 12:00:00|15872.3|15868.3|15875.4|15871.4|15881.7|15877.7|15872.3|15868.3|389
1651579500000|2022-05-03 12:05:00|15873.9|15869.9|15884.8|15880.8|15887.9|15883.9|15872.3|15868.3|642
1651579800000|2022-05-03 12:10:00|15881.7|15877.7|15866.1|15862.1|15881.7|15877.7|15866.1|15862.1|656
1651580100000|2022-05-03 12:15:00|15862.9|15858.9|15869.2|15865.2|15870.8|15866.8|15856.7|15852.7|286
1651580400000|2022-05-03 12:20:00|15872.3|15868.3|15859.8|15855.8|15891.1|15887.1|15859.8|15855.8|647
1651580700000|2022-05-03 12:25:00|15856.7|15852.7|15853.6|15849.6|15859.8|15855.8|15850.4|15846.4|531
1651581000000|2022-05-03 12:30:00|15852|15848|15847.3|15843.3|15859.8|15855.8|15834.8|15830.8|988
1651581300000|2022-05-03 12:35:00|15850.4|15846.4|15878.6|15874.6|15880.1|15876.1|15850.4|15846.4|1073
1651581600000|2022-05-03 12:40:00|15881.7|15877.7|15891.1|15887.1|15908.3|15904.3|15878.6|15874.6|1208
1651581900000|2022-05-03 12:45:00|15889.5|15885.5|15895.8|15891.8|15900.4|15896.4|15884.8|15880.8|312
1651582200000|2022-05-03 12:50:00|15897.3|15893.3|15903.6|15899.6|15906.7|15902.7|15894.2|15890.2|575
1651582500000|2022-05-03 12:55:00|15906.7|15902.7|15914.5|15910.5|15919.2|15915.2|15887.9|15883.9|1026
1651582800000|2022-05-03 13:00:00|15912.9|15908.9|15947.3|15943.3|15950.4|15946.4|15912.9|15908.9|1911
1651583100000|2022-05-03 13:05:00|15944.2|15940.2|15937.9|15933.9|15953.6|15949.6|15931.7|15927.7|1337
1651583400000|2022-05-03 13:10:00|15934.8|15930.8|15953.6|15949.6|15959.8|15955.8|15922.3|15918.3|996
1651583700000|2022-05-03 13:15:00|15950.4|15946.4|15956.7|15952.7|15962.9|15958.9|15947.3|15943.3|837
1651584000000|2022-05-03 13:20:00|15958.3|15954.3|15953.6|15949.6|15962.9|15958.9|15941.1|15937.1|802
1651584300000|2022-05-03 13:25:00|15952|15948|15956.7|15952.7|15962.9|15958.9|15947.3|15943.3|635
1651584600000|2022-05-03 13:30:00|15953.6|15949.6|15956.7|15952.7|15975.4|15971.4|15947.3|15943.3|1056
1651584900000|2022-05-03 13:35:00|15959.8|15955.8|15931.7|15927.7|15966.1|15962.1|15928.6|15924.6|629
1651585200000|2022-05-03 13:40:00|15928.6|15924.6|15931.7|15927.7|15937.9|15933.9|15922.3|15918.3|733
1651585500000|2022-05-03 13:45:00|15934.8|15930.8|15947.3|15943.3|15947.3|15943.3|15928.6|15924.6|505
1651585800000|2022-05-03 13:50:00|15948.9|15944.9|15973.9|15969.9|15975.4|15971.4|15947.3|15943.3|509
1651586100000|2022-05-03 13:55:00|15972.3|15968.3|15970.8|15966.8|15983.3|15979.3|15969.2|15965.2|629
1651586400000|2022-05-03 14:00:00|15972.3|15968.3|15941.1|15937.1|15973.9|15969.9|15931.7|15927.7|969
1651586700000|2022-05-03 14:05:00|15937.9|15933.9|15941.1|15937.1|15950.4|15946.4|15916.1|15912.1|986
1651587000000|2022-05-03 14:10:00|15944.2|15940.2|15922.3|15918.3|15947.3|15943.3|15916.1|15912.1|717
1651587300000|2022-05-03 14:15:00|15925.4|15921.4|15909.8|15905.8|15925.4|15921.4|15903.6|15899.6|783
1651587600000|2022-05-03 14:20:00|15912.9|15908.9|15909.8|15905.8|15925.4|15921.4|15906.7|15902.7|645
1651587900000|2022-05-03 14:25:00|15912.9|15908.9|15930.1|15926.1|15931.7|15927.7|15909.8|15905.8|508
1651588200000|2022-05-03 14:30:00|15931.7|15927.7|15925.4|15921.4|15931.7|15927.7|15912.9|15908.9|476
1651588500000|2022-05-03 14:35:00|15928.6|15924.6|15953.6|15949.6|15953.6|15949.6|15928.6|15924.6|810
1651588800000|2022-05-03 14:40:00|15956.7|15952.7|15953.6|15949.6|15966.1|15962.1|15945.8|15941.8|729
1651589100000|2022-05-03 14:45:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15941.1|15937.1|519
1651589400000|2022-05-03 14:50:00|15950.4|15946.4|15941.1|15937.1|15950.4|15946.4|15937.9|15933.9|711
1651589700000|2022-05-03 14:55:00|15937.9|15933.9|15931.7|15927.7|15950.4|15946.4|15931.7|15927.7|766
1651590000000|2022-05-03 15:00:00|15928.6|15924.6|15922.3|15918.3|15941.1|15937.1|15919.2|15915.2|1068
1651590300000|2022-05-03 15:05:00|15925.4|15921.4|15950.4|15946.4|15950.4|15946.4|15922.3|15918.3|1277
1651590600000|2022-05-03 15:10:00|15947.3|15943.3|15947.3|15943.3|15959.8|15955.8|15936.4|15932.4|908
1651590900000|2022-05-03 15:15:00|15944.2|15940.2|15937.9|15933.9|15947.3|15943.3|15931.7|15927.7|553
1651591200000|2022-05-03 15:20:00|15934.8|15930.8|15931.7|15927.7|15947.3|15943.3|15931.7|15927.7|809
1651591500000|2022-05-03 15:25:00|15933.3|15929.3|15928.6|15924.6|15934.8|15930.8|15925.4|15921.4|593
1651591800000|2022-05-03 15:30:00|15931.7|15927.7|15909.8|15905.8|15931.7|15927.7|15909.8|15905.8|509
1651592100000|2022-05-03 15:35:00|15912.9|15908.9|15919.2|15915.2|15928.6|15924.6|15909.8|15905.8|457
1651592400000|2022-05-03 15:40:00|15916.1|15912.1|15914.5|15910.5|15925.4|15921.4|15909.8|15905.8|427
1651592700000|2022-05-03 15:45:00|15912.9|15908.9|15928.6|15924.6|15928.6|15924.6|15909.8|15905.8|376
1651593000000|2022-05-03 15:50:00|15925.4|15921.4|15917.6|15913.6|15928.6|15924.6|15916.1|15912.1|337
1651593300000|2022-05-03 15:55:00|15916.1|15912.1|15912.9|15908.9|15922.3|15918.3|15912.9|15908.9|195
1651593600000|2022-05-03 16:00:00|15909.8|15905.8|15897.3|15893.3|15919.2|15915.2|15894.2|15890.2|482
1651593900000|2022-05-03 16:05:00|15895.8|15891.8|15887.9|15883.9|15903.6|15899.6|15887.9|15883.9|1159
1651594200000|2022-05-03 16:10:00|15891.1|15887.1|15878.6|15874.6|15894.2|15890.2|15875.4|15871.4|951
1651594500000|2022-05-03 16:15:00|15875.4|15871.4|15869.2|15865.2|15878.6|15874.6|15869.2|15865.2|889
1651594800000|2022-05-03 16:20:00|15872.3|15868.3|15869.2|15865.2|15881.7|15877.7|15858.3|15854.3|848
1651595100000|2022-05-03 16:25:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15853.6|15849.6|550
1651595400000|2022-05-03 16:30:00|15869.2|15865.2|15891.1|15887.1|15894.2|15890.2|15869.2|15865.2|410
1651595700000|2022-05-03 16:35:00|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|223
1651596000000|2022-05-03 16:40:00|15894.2|15890.2|15891.1|15887.1|15897.3|15893.3|15887.9|15883.9|279
1651596300000|2022-05-03 16:45:00|15892.6|15888.6|15891.1|15887.1|15897.3|15893.3|15887.9|15883.9|246
1651596600000|2022-05-03 16:50:00|15892.6|15888.6|15897.3|15893.3|15900.4|15896.4|15891.1|15887.1|367
1651596900000|2022-05-03 16:55:00|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15891.1|15887.1|173
1651597200000|2022-05-03 17:00:00|15908.3|15904.3|15903.6|15899.6|15909.8|15905.8|15900.4|15896.4|340
1651597500000|2022-05-03 17:05:00|15900.4|15896.4|15897.3|15893.3|15912.9|15908.9|15894.2|15890.2|1016
1651597800000|2022-05-03 17:10:00|15895.8|15891.8|15872.3|15868.3|15897.3|15893.3|15870.8|15866.8|821
1651598100000|2022-05-03 17:15:00|15875.4|15871.4|15884.8|15880.8|15887.9|15883.9|15872.3|15868.3|824
1651598400000|2022-05-03 17:20:00|15881.7|15877.7|15872.3|15868.3|15884.8|15880.8|15869.2|15865.2|709
1651598700000|2022-05-03 17:25:00|15875.4|15871.4|15891.1|15887.1|15894.2|15890.2|15875.4|15871.4|341
1651599000000|2022-05-03 17:30:00|15894.2|15890.2|15916.1|15912.1|15922.3|15918.3|15894.2|15890.2|573
1651599300000|2022-05-03 17:35:00|15912.9|15908.9|15891.1|15887.1|15916.1|15912.1|15891.1|15887.1|484
1651599600000|2022-05-03 17:40:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15884.8|15880.8|188
1651599900000|2022-05-03 17:45:00|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|229
1651600200000|2022-05-03 17:50:00|15898.9|15894.9|15900.4|15896.4|15909.8|15905.8|15897.3|15893.3|337
1651600500000|2022-05-03 17:55:00|15903.6|15899.6|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|306
1651600800000|2022-05-03 18:00:00|15902|15898|15875.4|15871.4|15912.9|15908.9|15869.2|15865.2|791
1651601100000|2022-05-03 18:05:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|1086
1651601400000|2022-05-03 18:10:00|15880.1|15876.1|15872.3|15868.3|15881.7|15877.7|15869.2|15865.2|901
1651601700000|2022-05-03 18:15:00|15875.4|15871.4|15856.7|15852.7|15878.6|15874.6|15850.4|15846.4|1115
1651602000000|2022-05-03 18:20:00|15858.3|15854.3|15866.1|15862.1|15869.2|15865.2|15858.3|15854.3|457
1651602300000|2022-05-03 18:25:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15853.6|15849.6|356
1651602600000|2022-05-03 18:30:00|15862.9|15858.9|15862.9|15858.9|15872.3|15868.3|15856.7|15852.7|376
1651602900000|2022-05-03 18:35:00|15864.5|15860.5|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|223
1651603200000|2022-05-03 18:40:00|15866.1|15862.1|15859.8|15855.8|15872.3|15868.3|15856.7|15852.7|420
1651603500000|2022-05-03 18:45:00|15861.4|15857.4|15869.2|15865.2|15877|15873|15859.8|15855.8|621
1651603800000|2022-05-03 18:50:00|15872.3|15868.3|15881.7|15877.7|15889.5|15885.5|15869.2|15865.2|779
1651604100000|2022-05-03 18:55:00|15884.8|15880.8|15869.2|15865.2|15894.2|15890.2|15862.9|15858.9|1026
1651604400000|2022-05-03 19:00:00|15867.6|15863.6|15862.9|15858.9|15869.2|15865.2|15856.7|15852.7|714
1651604700000|2022-05-03 19:05:00|15861.4|15857.4|15844.2|15840.2|15862.9|15858.9|15841.1|15837.1|755
1651605000000|2022-05-03 19:10:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15834.8|15830.8|377
1651605300000|2022-05-03 19:15:00|15844.2|15840.2|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|508
1651605600000|2022-05-03 19:20:00|15852|15848|15844.2|15840.2|15853.6|15849.6|15834.8|15830.8|330
1651605900000|2022-05-03 19:25:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15833.3|15829.3|225
1651606200000|2022-05-03 19:30:00|15842.6|15838.6|15837.9|15833.9|15847.3|15843.3|15833.3|15829.3|322
1651606500000|2022-05-03 19:35:00|15834.8|15830.8|15828.6|15824.6|15839.5|15835.5|15828.6|15824.6|285
1651606800000|2022-05-03 19:40:00|15831.7|15827.7|15847.3|15843.3|15853.6|15849.6|15831.7|15827.7|408
1651607100000|2022-05-03 19:45:00|15850.4|15846.4|15817.6|15813.6|15850.4|15846.4|15816.1|15812.1|778
1651607400000|2022-05-03 19:50:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15797.3|15793.3|948
1651607700000|2022-05-03 19:55:00|15817.6|15813.6|15812.9|15808.9|15828.6|15824.6|15797.3|15793.3|1628
1651608000000|2022-05-03 20:00:00|15809.8|15805.8|15834.8|15830.8|15834.8|15830.8|15806.7|15802.7|1323
1651608300000|2022-05-03 20:05:00|15833.3|15829.3|15834.8|15830.8|15841.1|15837.1|15833.3|15829.3|484
1651608600000|2022-05-03 20:10:00|15831.7|15827.7|15819.2|15815.2|15831.7|15827.7|15819.2|15815.2|476
1651608900000|2022-05-03 20:15:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|176
1651609200000|2022-05-03 20:20:00|15820.8|15816.8|15816.1|15812.1|15822.3|15818.3|15803.6|15799.6|491
1651609500000|2022-05-03 20:25:00|15812.9|15808.9|15841.1|15837.1|15844.2|15840.2|15812.9|15808.9|434
1651609800000|2022-05-03 20:30:00|15837.9|15833.9|15841.1|15837.1|15847.3|15843.3|15834.8|15830.8|409
1651610100000|2022-05-03 20:35:00|15844.2|15840.2|15834.8|15830.8|15847.3|15843.3|15834.8|15830.8|518
1651610400000|2022-05-03 20:40:00|15831.7|15827.7|15839.5|15835.5|15841.1|15837.1|15825.4|15821.4|322
1651610700000|2022-05-03 20:45:00|15841.1|15837.1|15855.1|15851.1|15856.7|15852.7|15837.9|15833.9|305
1651611000000|2022-05-03 20:50:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|208
1651611300000|2022-05-03 20:55:00|15859.8|15855.8|15853.6|15849.6|15862.9|15858.9|15850.4|15846.4|180
1651615200000|2022-05-03 22:00:00|15836.4|15832.4|15850.4|15846.4|15855.1|15851.1|15834.8|15830.8|163
1651615500000|2022-05-03 22:05:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|23
1651615800000|2022-05-03 22:10:00|15853.6|15849.6|15859.8|15855.8|15862.9|15858.9|15853.6|15849.6|35
1651616100000|2022-05-03 22:15:00|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15858.3|15854.3|15
1651616400000|2022-05-03 22:20:00|15864.5|15860.5|15870.8|15866.8|15872.3|15868.3|15864.5|15860.5|44
1651616700000|2022-05-03 22:25:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|6
1651617000000|2022-05-03 22:30:00|15866.1|15862.1|15856.7|15852.7|15869.2|15865.2|15856.7|15852.7|131
1651617300000|2022-05-03 22:35:00|15859.8|15855.8|15862.9|15858.9|15869.2|15865.2|15859.8|15855.8|23
1651617600000|2022-05-03 22:40:00|15859.8|15855.8|15864.5|15860.5|15864.5|15860.5|15859.8|15855.8|16
1651617900000|2022-05-03 22:45:00|15866.1|15862.1|15853.6|15849.6|15866.1|15862.1|15852|15848|60
1651618200000|2022-05-03 22:50:00|15856.7|15852.7|15861.4|15857.4|15861.4|15857.4|15847.3|15843.3|185
1651618500000|2022-05-03 22:55:00|15859.8|15855.8|15861.4|15857.4|15862.9|15858.9|15856.7|15852.7|61
1651618800000|2022-05-03 23:00:00|15862.9|15858.9|15866.1|15862.1|15873.9|15869.9|15861.4|15857.4|109
1651619100000|2022-05-03 23:05:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|11
1651619400000|2022-05-03 23:10:00|15864.5|15860.5|15866.1|15862.1|15867.6|15863.6|15862.9|15858.9|8
1651619700000|2022-05-03 23:15:00|15869.2|15865.2|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|48
1651620000000|2022-05-03 23:20:00|15878.6|15874.6|15862.9|15858.9|15881.7|15877.7|15861.4|15857.4|125
1651620300000|2022-05-03 23:25:00|15859.8|15855.8|15866.1|15862.1|15869.2|15865.2|15859.8|15855.8|60
1651620600000|2022-05-03 23:30:00|15864.5|15860.5|15856.7|15852.7|15864.5|15860.5|15848.9|15844.9|43
1651620900000|2022-05-03 23:35:00|15855.1|15851.1|15856.7|15852.7|15862.9|15858.9|15855.1|15851.1|18
1651621200000|2022-05-03 23:40:00|15855.1|15851.1|15852|15848|15855.1|15851.1|15850.4|15846.4|8
1651621500000|2022-05-03 23:45:00|15853.6|15849.6|15852|15848|15855.1|15851.1|15847.3|15843.3|4
1651621800000|2022-05-03 23:50:00|15850.4|15846.4|15850.4|15846.4|15855.1|15851.1|15850.4|15846.4|3
1651622100000|2022-05-03 23:55:00|15852|15848|15852|15848|15853.6|15849.6|15850.4|15846.4|8
1651622400000|2022-05-04 00:00:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15852|15848|13
1651622700000|2022-05-04 00:05:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|10
1651623000000|2022-05-04 00:10:00|15848.9|15844.9|15845.8|15841.8|15850.4|15846.4|15841.1|15837.1|19
1651623300000|2022-05-04 00:15:00|15842.6|15838.6|15845.8|15841.8|15847.3|15843.3|15834.8|15830.8|22
1651623600000|2022-05-04 00:20:00|15844.2|15840.2|15855.1|15851.1|15856.7|15852.7|15842.6|15838.6|20
1651623900000|2022-05-04 00:25:00|15853.6|15849.6|15861.4|15857.4|15862.9|15858.9|15850.4|15846.4|19
1651624200000|2022-05-04 00:30:00|15859.8|15855.8|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|6
1651624500000|2022-05-04 00:35:00|15852|15848|15848.9|15844.9|15853.6|15849.6|15847.3|15843.3|2
1651624800000|2022-05-04 00:40:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|0
1651625100000|2022-05-04 00:45:00|15848.9|15844.9|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|7
1651625400000|2022-05-04 00:50:00|15855.1|15851.1|15847.3|15843.3|15856.7|15852.7|15845.8|15841.8|20
1651625700000|2022-05-04 00:55:00|15845.8|15841.8|15837.9|15833.9|15847.3|15843.3|15834.8|15830.8|24
1651626000000|2022-05-04 01:00:00|15839.5|15835.5|15842.6|15838.6|15844.2|15840.2|15839.5|15835.5|8
1651626300000|2022-05-04 01:05:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|15
1651626600000|2022-05-04 01:10:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|21
1651626900000|2022-05-04 01:15:00|15844.2|15840.2|15845.8|15841.8|15847.3|15843.3|15841.1|15837.1|9
1651627200000|2022-05-04 01:20:00|15847.3|15843.3|15850.4|15846.4|15853.6|15849.6|15845.8|15841.8|2
1651627500000|2022-05-04 01:25:00|15847.3|15843.3|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|4
1651627800000|2022-05-04 01:30:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15845.8|15841.8|9
1651628100000|2022-05-04 01:35:00|15848.9|15844.9|15852|15848|15853.6|15849.6|15848.9|15844.9|2
1651628400000|2022-05-04 01:40:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|7
1651628700000|2022-05-04 01:45:00|15848.9|15844.9|15842.6|15838.6|15850.4|15846.4|15837.9|15833.9|19
1651629000000|2022-05-04 01:50:00|15844.2|15840.2|15839.5|15835.5|15844.2|15840.2|15834.8|15830.8|46
1651629300000|2022-05-04 01:55:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|8
1651629600000|2022-05-04 02:00:00|15842.6|15838.6|15847.3|15843.3|15848.9|15844.9|15842.6|15838.6|14
1651629900000|2022-05-04 02:05:00|15845.8|15841.8|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|12
1651630200000|2022-05-04 02:10:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|10
1651630500000|2022-05-04 02:15:00|15848.9|15844.9|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|12
1651630800000|2022-05-04 02:20:00|15852|15848|15852|15848|15855.1|15851.1|15850.4|15846.4|31
1651631100000|2022-05-04 02:25:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|8
1651631400000|2022-05-04 02:30:00|15852|15848|15847.3|15843.3|15852|15848|15847.3|15843.3|36
1651631700000|2022-05-04 02:35:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|23
1651632000000|2022-05-04 02:40:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|15
1651632300000|2022-05-04 02:45:00|15841.1|15837.1|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|36
1651632600000|2022-05-04 02:50:00|15839.5|15835.5|15842.6|15838.6|15844.2|15840.2|15837.9|15833.9|19
1651632900000|2022-05-04 02:55:00|15841.1|15837.1|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|4
1651633200000|2022-05-04 03:00:00|15839.5|15835.5|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|5
1651633800000|2022-05-04 03:10:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|12
1651634100000|2022-05-04 03:15:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|4
1651634400000|2022-05-04 03:20:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|4
1651634700000|2022-05-04 03:25:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|6
1651635000000|2022-05-04 03:30:00|15839.5|15835.5|15844.2|15840.2|15844.2|15840.2|15839.5|15835.5|9
1651635300000|2022-05-04 03:35:00|15841.1|15837.1|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|5
1651635600000|2022-05-04 03:40:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|1
1651635900000|2022-05-04 03:45:00|15847.3|15843.3|15847.3|15843.3|15852|15848|15847.3|15843.3|14
1651636200000|2022-05-04 03:50:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15841.1|15837.1|20
1651636500000|2022-05-04 03:55:00|15841.1|15837.1|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|19
1651636800000|2022-05-04 04:00:00|15836.4|15832.4|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|2
1651637100000|2022-05-04 04:05:00|15834.8|15830.8|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|2
1651637400000|2022-05-04 04:10:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|4
1651637700000|2022-05-04 04:15:00|15831.7|15827.7|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|4
1651638000000|2022-05-04 04:20:00|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|2
1651638300000|2022-05-04 04:25:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|2
1651638600000|2022-05-04 04:30:00|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15830.1|15826.1|26
1651638900000|2022-05-04 04:35:00|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|5
1651639200000|2022-05-04 04:40:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|1
1651639500000|2022-05-04 04:45:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|26
1651639800000|2022-05-04 04:50:00|||||||||11
1651640100000|2022-05-04 04:55:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|9
1651640400000|2022-05-04 05:00:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|19
1651640700000|2022-05-04 05:05:00|15830.1|15826.1|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|36
1651641000000|2022-05-04 05:10:00|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|15
1651641300000|2022-05-04 05:15:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|29
1651641600000|2022-05-04 05:20:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|16
1651641900000|2022-05-04 05:25:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|27
1651642200000|2022-05-04 05:30:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|14
1651642500000|2022-05-04 05:35:00|15827|15823|15827|15823|15831.7|15827.7|15825.4|15821.4|25
1651642800000|2022-05-04 05:40:00|15828.6|15824.6|15827|15823|15831.7|15827.7|15825.4|15821.4|13
1651643100000|2022-05-04 05:45:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|19
1651643400000|2022-05-04 05:50:00|15820.8|15816.8|15811.4|15807.4|15822.3|15818.3|15809.8|15805.8|116
1651643700000|2022-05-04 05:55:00|15809.8|15805.8|15806.7|15802.7|15816.1|15812.1|15806.7|15802.7|44
1651644000000|2022-05-04 06:00:00|15808.3|15804.3|15784.8|15780.8|15816.1|15812.1|15784.8|15780.8|161
1651644300000|2022-05-04 06:05:00|15786.4|15782.4|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|79
1651644600000|2022-05-04 06:10:00|15787.9|15783.9|15778.6|15774.6|15794.2|15790.2|15778.6|15774.6|143
1651644900000|2022-05-04 06:15:00|15775.4|15771.4|15791.1|15787.1|15791.1|15787.1|15775.4|15771.4|77
1651645200000|2022-05-04 06:20:00|15792.6|15788.6|15791.1|15787.1|15795.8|15791.8|15786.4|15782.4|103
1651645500000|2022-05-04 06:25:00|15789.5|15785.5|15803.6|15799.6|15803.6|15799.6|15789.5|15785.5|162
1651645800000|2022-05-04 06:30:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15800.4|15796.4|136
1651646100000|2022-05-04 06:35:00|15811.4|15807.4|15816.1|15812.1|15819.2|15815.2|15809.8|15805.8|63
1651646400000|2022-05-04 06:40:00|15819.2|15815.2|15831.7|15827.7|15837.9|15833.9|15819.2|15815.2|186
1651646700000|2022-05-04 06:45:00|15830.1|15826.1|15844.2|15840.2|15844.2|15840.2|15822.3|15818.3|78
1651647000000|2022-05-04 06:50:00|15842.6|15838.6|15850.4|15846.4|15850.4|15846.4|15837.9|15833.9|154
1651647300000|2022-05-04 06:55:00|15852|15848|15858.3|15854.3|15862.9|15858.9|15850.4|15846.4|182
1651647600000|2022-05-04 07:00:00|15856.7|15852.7|15853.6|15849.6|15859.8|15855.8|15852|15848|234
1651647900000|2022-05-04 07:05:00|15850.4|15846.4|15841.1|15837.1|15856.7|15852.7|15839.5|15835.5|244
1651648200000|2022-05-04 07:10:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15825.4|15821.4|137
1651648500000|2022-05-04 07:15:00|15839.5|15835.5|15839.5|15835.5|15847.3|15843.3|15831.7|15827.7|148
1651648800000|2022-05-04 07:20:00|15841.1|15837.1|15856.7|15852.7|15859.8|15855.8|15837.9|15833.9|73
1651649100000|2022-05-04 07:25:00|15855.1|15851.1|15866.1|15862.1|15869.2|15865.2|15853.6|15849.6|84
1651649400000|2022-05-04 07:30:00|15869.2|15865.2|15859.8|15855.8|15872.3|15868.3|15852|15848|108
1651649700000|2022-05-04 07:35:00|15858.3|15854.3|15844.2|15840.2|15859.8|15855.8|15841.1|15837.1|183
1651650000000|2022-05-04 07:40:00|15842.6|15838.6|15831.7|15827.7|15844.2|15840.2|15825.4|15821.4|158
1651650300000|2022-05-04 07:45:00|15830.1|15826.1|15834.8|15830.8|15837.9|15833.9|15822.3|15818.3|52
1651650600000|2022-05-04 07:50:00|15833.3|15829.3|15844.2|15840.2|15844.2|15840.2|15831.7|15827.7|60
1651650900000|2022-05-04 07:55:00|15842.6|15838.6|15837.9|15833.9|15847.3|15843.3|15834.8|15830.8|139
1651651200000|2022-05-04 08:00:00|15841.1|15837.1|15856.7|15852.7|15862.9|15858.9|15839.5|15835.5|337
1651651500000|2022-05-04 08:05:00|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15845.8|15841.8|165
1651651800000|2022-05-04 08:10:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15845.8|15841.8|192
1651652100000|2022-05-04 08:15:00|15855.1|15851.1|15850.4|15846.4|15859.8|15855.8|15847.3|15843.3|134
1651652400000|2022-05-04 08:20:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15850.4|15846.4|104
1651652700000|2022-05-04 08:25:00|15858.3|15854.3|15844.2|15840.2|15858.3|15854.3|15841.1|15837.1|71
1651653000000|2022-05-04 08:30:00|15842.6|15838.6|15850.4|15846.4|15850.4|15846.4|15841.1|15837.1|43
1651653300000|2022-05-04 08:35:00|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15842.6|15838.6|49
1651653600000|2022-05-04 08:40:00|15847.3|15843.3|15850.4|15846.4|15855.1|15851.1|15847.3|15843.3|20
1651653900000|2022-05-04 08:45:00|15852|15848|15864.5|15860.5|15864.5|15860.5|15852|15848|70
1651654200000|2022-05-04 08:50:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15859.8|15855.8|40
1651654500000|2022-05-04 08:55:00|15867.6|15863.6|15864.5|15860.5|15869.2|15865.2|15862.9|15858.9|53
1651654800000|2022-05-04 09:00:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|60
1651655100000|2022-05-04 09:05:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15861.4|15857.4|27
1651655400000|2022-05-04 09:10:00|15864.5|15860.5|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|71
1651655700000|2022-05-04 09:15:00|15858.3|15854.3|15853.6|15849.6|15859.8|15855.8|15850.4|15846.4|60
1651656000000|2022-05-04 09:20:00|15856.7|15852.7|15847.3|15843.3|15856.7|15852.7|15837.9|15833.9|132
1651656300000|2022-05-04 09:25:00|15848.9|15844.9|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|134
1651656600000|2022-05-04 09:30:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|130
1651656900000|2022-05-04 09:35:00|15852|15848|15859.8|15855.8|15859.8|15855.8|15850.4|15846.4|76
1651657200000|2022-05-04 09:40:00|15862.9|15858.9|15869.2|15865.2|15869.2|15865.2|15859.8|15855.8|149
1651657500000|2022-05-04 09:45:00|15872.3|15868.3|15881.7|15877.7|15881.7|15877.7|15869.2|15865.2|159
1651657800000|2022-05-04 09:50:00|15884.8|15880.8|15894.2|15890.2|15894.2|15890.2|15881.7|15877.7|256
1651658100000|2022-05-04 09:55:00|15895.8|15891.8|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|183
1651658400000|2022-05-04 10:00:00|15902|15898|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|75
1651658700000|2022-05-04 10:05:00|15900.4|15896.4|15887.9|15883.9|15900.4|15896.4|15887.9|15883.9|124
1651659000000|2022-05-04 10:10:00|15891.1|15887.1|15900.4|15896.4|15903.6|15899.6|15884.8|15880.8|125
1651659300000|2022-05-04 10:15:00|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15892.6|15888.6|79
1651659600000|2022-05-04 10:20:00|15895.8|15891.8|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|33
1651659900000|2022-05-04 10:25:00|15898.9|15894.9|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|68
1651660200000|2022-05-04 10:30:00|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15891.1|15887.1|52
1651660500000|2022-05-04 10:35:00|15898.9|15894.9|15903.6|15899.6|15909.8|15905.8|15898.9|15894.9|111
1651660800000|2022-05-04 10:40:00|15905.1|15901.1|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|83
1651661100000|2022-05-04 10:45:00|15898.9|15894.9|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|68
1651661400000|2022-05-04 10:50:00|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|67
1651661700000|2022-05-04 10:55:00|15900.4|15896.4|15887.9|15883.9|15906.7|15902.7|15886.4|15882.4|159
1651662000000|2022-05-04 11:00:00|15884.8|15880.8|15881.7|15877.7|15887.9|15883.9|15875.4|15871.4|117
1651662300000|2022-05-04 11:05:00|15883.3|15879.3|15887.9|15883.9|15887.9|15883.9|15875.4|15871.4|69
1651662600000|2022-05-04 11:10:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|162
1651662900000|2022-05-04 11:15:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15886.4|15882.4|97
1651663200000|2022-05-04 11:20:00|15889.5|15885.5|15889.5|15885.5|15894.2|15890.2|15881.7|15877.7|236
1651663500000|2022-05-04 11:25:00|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|49
1651663800000|2022-05-04 11:30:00|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15875.4|15871.4|109
1651664100000|2022-05-04 11:35:00|15878.6|15874.6|15891.1|15887.1|15897.3|15893.3|15878.6|15874.6|94
1651664400000|2022-05-04 11:40:00|15894.2|15890.2|15906.7|15902.7|15906.7|15902.7|15894.2|15890.2|144
1651664700000|2022-05-04 11:45:00|15908.3|15904.3|15903.6|15899.6|15909.8|15905.8|15897.3|15893.3|340
1651665000000|2022-05-04 11:50:00|15900.4|15896.4|15894.2|15890.2|15900.4|15896.4|15884.8|15880.8|241
1651665300000|2022-05-04 11:55:00|15897.3|15893.3|15889.5|15885.5|15897.3|15893.3|15880.1|15876.1|150
1651665600000|2022-05-04 12:00:00|15891.1|15887.1|15900.4|15896.4|15900.4|15896.4|15887.9|15883.9|311
1651665900000|2022-05-04 12:05:00|15897.3|15893.3|15883.3|15879.3|15900.4|15896.4|15875.4|15871.4|278
1651666200000|2022-05-04 12:10:00|15881.7|15877.7|15870.8|15866.8|15887.9|15883.9|15869.2|15865.2|419
1651666500000|2022-05-04 12:15:00|15872.3|15868.3|15887.9|15883.9|15903.6|15899.6|15870.8|15866.8|497
1651666800000|2022-05-04 12:20:00|15884.8|15880.8|15856.7|15852.7|15887.9|15883.9|15837.9|15833.9|491
1651667100000|2022-05-04 12:25:00|15852|15848|15880.1|15876.1|15881.7|15877.7|15850.4|15846.4|376
1651667400000|2022-05-04 12:30:00|15881.7|15877.7|15869.2|15865.2|15906.7|15902.7|15869.2|15865.2|861
1651667700000|2022-05-04 12:35:00|15870.8|15866.8|15917.6|15913.6|15919.2|15915.2|15870.8|15866.8|667
1651668000000|2022-05-04 12:40:00|15916.1|15912.1|15891.1|15887.1|15919.2|15915.2|15887.9|15883.9|654
1651668300000|2022-05-04 12:45:00|15887.9|15883.9|15859.8|15855.8|15894.2|15890.2|15856.7|15852.7|607
1651668600000|2022-05-04 12:50:00|15856.7|15852.7|15878.6|15874.6|15881.7|15877.7|15850.4|15846.4|999
1651668900000|2022-05-04 12:55:00|15880.1|15876.1|15867.6|15863.6|15884.8|15880.8|15866.1|15862.1|456
1651669200000|2022-05-04 13:00:00|15869.2|15865.2|15891.1|15887.1|15897.3|15893.3|15867.6|15863.6|363
1651669500000|2022-05-04 13:05:00|15887.9|15883.9|15869.2|15865.2|15891.1|15887.1|15869.2|15865.2|760
1651669800000|2022-05-04 13:10:00|15870.8|15866.8|15830.1|15826.1|15872.3|15868.3|15822.3|15818.3|888
1651670100000|2022-05-04 13:15:00|15831.7|15827.7|15822.3|15818.3|15847.3|15843.3|15820.8|15816.8|592
1651670400000|2022-05-04 13:20:00|15820.8|15816.8|15819.2|15815.2|15828.6|15824.6|15814.5|15810.5|505
1651670700000|2022-05-04 13:25:00|15817.6|15813.6|15809.8|15805.8|15827|15823|15808.3|15804.3|393
1651671000000|2022-05-04 13:30:00|15808.3|15804.3|15766.1|15762.1|15812.9|15808.9|15766.1|15762.1|823
1651671300000|2022-05-04 13:35:00|15764.5|15760.5|15734.8|15730.8|15766.1|15762.1|15731.7|15727.7|1332
1651671600000|2022-05-04 13:40:00|15737.9|15733.9|15761.4|15757.4|15766.1|15762.1|15734.8|15730.8|937
1651671900000|2022-05-04 13:45:00|15762.9|15758.9|15766.1|15762.1|15787.9|15783.9|15750.4|15746.4|702
1651672200000|2022-05-04 13:50:00|15764.5|15760.5|15734.8|15730.8|15767.6|15763.6|15728.6|15724.6|763
1651672500000|2022-05-04 13:55:00|15737.9|15733.9|15750.4|15746.4|15759.8|15755.8|15731.7|15727.7|683
1651672800000|2022-05-04 14:00:00|15755.1|15751.1|15755.1|15751.1|15769.2|15765.2|15745.8|15741.8|846
1651673100000|2022-05-04 14:05:00|15753.6|15749.6|15741.1|15737.1|15762.9|15758.9|15741.1|15737.1|706
1651673400000|2022-05-04 14:10:00|15737.9|15733.9|15734.8|15730.8|15747.3|15743.3|15731.7|15727.7|625
1651673700000|2022-05-04 14:15:00|15736.4|15732.4|15780.1|15776.1|15781.7|15777.7|15736.4|15732.4|1377
1651674000000|2022-05-04 14:20:00|15778.6|15774.6|15747.3|15743.3|15781.7|15777.7|15744.2|15740.2|1010
1651674300000|2022-05-04 14:25:00|15744.2|15740.2|15753.6|15749.6|15759.8|15755.8|15737.9|15733.9|587
1651674600000|2022-05-04 14:30:00|15756.7|15752.7|15769.2|15765.2|15769.2|15765.2|15747.3|15743.3|1027
1651674900000|2022-05-04 14:35:00|15770.8|15766.8|15784.8|15780.8|15786.4|15782.4|15769.2|15765.2|1273
1651675200000|2022-05-04 14:40:00|15787.9|15783.9|15794.2|15790.2|15797.3|15793.3|15778.6|15774.6|815
1651675500000|2022-05-04 14:45:00|15787.9|15783.9|15775.4|15771.4|15789.5|15785.5|15772.3|15768.3|940
1651675800000|2022-05-04 14:50:00|15778.6|15774.6|15781.7|15777.7|15783.3|15779.3|15762.9|15758.9|561
1651676100000|2022-05-04 14:55:00|15783.3|15779.3|15791.1|15787.1|15797.3|15793.3|15781.7|15777.7|532
1651676400000|2022-05-04 15:00:00|15792.6|15788.6|15791.1|15787.1|15800.4|15796.4|15787.9|15783.9|578
1651676700000|2022-05-04 15:05:00|15787.9|15783.9|15803.6|15799.6|15806.7|15802.7|15787.9|15783.9|280
1651677000000|2022-05-04 15:10:00|15800.4|15796.4|15822.3|15818.3|15822.3|15818.3|15797.3|15793.3|502
1651677300000|2022-05-04 15:15:00|15820.8|15816.8|15850.4|15846.4|15855.1|15851.1|15819.2|15815.2|703
1651677600000|2022-05-04 15:20:00|15848.9|15844.9|15822.3|15818.3|15850.4|15846.4|15819.2|15815.2|656
1651677900000|2022-05-04 15:25:00|15820.8|15816.8|15828.6|15824.6|15831.7|15827.7|15812.9|15808.9|535
1651678200000|2022-05-04 15:30:00|15825.4|15821.4|15856.7|15852.7|15859.8|15855.8|15825.4|15821.4|928
1651678500000|2022-05-04 15:35:00|15853.6|15849.6|15853.6|15849.6|15869.2|15865.2|15837.9|15833.9|1047
1651678800000|2022-05-04 15:40:00|15856.7|15852.7|15836.4|15832.4|15856.7|15852.7|15831.7|15827.7|1001
1651679100000|2022-05-04 15:45:00|15834.8|15830.8|15841.1|15837.1|15847.3|15843.3|15831.7|15827.7|600
1651679400000|2022-05-04 15:50:00|15844.2|15840.2|15862.9|15858.9|15878.6|15874.6|15841.1|15837.1|495
1651679700000|2022-05-04 15:55:00|15866.1|15862.1|15844.2|15840.2|15869.2|15865.2|15842.6|15838.6|319
1651680000000|2022-05-04 16:00:00|15847.3|15843.3|15834.8|15830.8|15850.4|15846.4|15831.7|15827.7|324
1651680300000|2022-05-04 16:05:00|15837.9|15833.9|15816.1|15812.1|15837.9|15833.9|15812.9|15808.9|472
1651680600000|2022-05-04 16:10:00|15822.3|15818.3|15842.6|15838.6|15847.3|15843.3|15812.9|15808.9|457
1651680900000|2022-05-04 16:15:00|15841.1|15837.1|15841.1|15837.1|15845.8|15841.8|15828.6|15824.6|462
1651681200000|2022-05-04 16:20:00|15844.2|15840.2|15834.8|15830.8|15853.6|15849.6|15830.1|15826.1|360
1651681500000|2022-05-04 16:25:00|15833.3|15829.3|15825.4|15821.4|15834.8|15830.8|15822.3|15818.3|533
1651681800000|2022-05-04 16:30:00|15827|15823|15809.8|15805.8|15828.6|15824.6|15806.7|15802.7|451
1651682100000|2022-05-04 16:35:00|15812.9|15808.9|15784.8|15780.8|15812.9|15808.9|15784.8|15780.8|1004
1651682400000|2022-05-04 16:40:00|15787.9|15783.9|15780.1|15776.1|15797.3|15793.3|15778.6|15774.6|814
1651682700000|2022-05-04 16:45:00|15778.6|15774.6|15775.4|15771.4|15781.7|15777.7|15769.2|15765.2|763
1651683000000|2022-05-04 16:50:00|15772.3|15768.3|15781.7|15777.7|15786.4|15782.4|15772.3|15768.3|388
1651683300000|2022-05-04 16:55:00|15780.1|15776.1|15787.9|15783.9|15794.2|15790.2|15780.1|15776.1|321
1651683600000|2022-05-04 17:00:00|15791.1|15787.1|15800.4|15796.4|15800.4|15796.4|15791.1|15787.1|211
1651683900000|2022-05-04 17:05:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15791.1|15787.1|182
1651684200000|2022-05-04 17:10:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15777|15773|475
1651684500000|2022-05-04 17:15:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|323
1651684800000|2022-05-04 17:20:00|15786.4|15782.4|15797.3|15793.3|15800.4|15796.4|15781.7|15777.7|554
1651685100000|2022-05-04 17:25:00|15795.8|15791.8|15783.3|15779.3|15797.3|15793.3|15778.6|15774.6|878
1651685400000|2022-05-04 17:30:00|15784.8|15780.8|15784.8|15780.8|15791.1|15787.1|15778.6|15774.6|722
1651685700000|2022-05-04 17:35:00|15781.7|15777.7|15794.2|15790.2|15797.3|15793.3|15780.1|15776.1|858
1651686000000|2022-05-04 17:40:00|15791.1|15787.1|15797.3|15793.3|15800.4|15796.4|15789.5|15785.5|342
1651686300000|2022-05-04 17:45:00|15802|15798|15809.8|15805.8|15819.2|15815.2|15802|15798|518
1651686600000|2022-05-04 17:50:00|15811.4|15807.4|15800.4|15796.4|15812.9|15808.9|15781.7|15777.7|411
1651686900000|2022-05-04 17:55:00|15797.3|15793.3|15816.1|15812.1|15825.4|15821.4|15787.9|15783.9|449
1651687200000|2022-05-04 18:00:00|15817.6|15813.6|15817.6|15813.6|15870.8|15866.8|15798.9|15794.9|864
1651687500000|2022-05-04 18:05:00|15819.2|15815.2|15792.6|15788.6|15827|15823|15791.1|15787.1|632
1651687800000|2022-05-04 18:10:00|15791.1|15787.1|15816.1|15812.1|15825.4|15821.4|15769.2|15765.2|736
1651688100000|2022-05-04 18:15:00|15809.8|15805.8|15784.8|15780.8|15825.4|15821.4|15784.8|15780.8|955
1651688400000|2022-05-04 18:20:00|15787.9|15783.9|15800.4|15796.4|15806.7|15802.7|15784.8|15780.8|573
1651688700000|2022-05-04 18:25:00|15802|15798|15809.8|15805.8|15811.4|15807.4|15791.1|15787.1|692
1651689000000|2022-05-04 18:30:00|15808.3|15804.3|15753.6|15749.6|15812.9|15808.9|15753.6|15749.6|1267
1651689300000|2022-05-04 18:35:00|15755.1|15751.1|15722.3|15718.3|15769.2|15765.2|15709.8|15705.8|1791
1651689600000|2022-05-04 18:40:00|15720.8|15716.8|15734.8|15730.8|15744.2|15740.2|15708.3|15704.3|1329
1651689900000|2022-05-04 18:45:00|15733.3|15729.3|15764.5|15760.5|15783.3|15779.3|15725.4|15721.4|1464
1651690200000|2022-05-04 18:50:00|15766.1|15762.1|15819.2|15815.2|15828.6|15824.6|15766.1|15762.1|1594
1651690500000|2022-05-04 18:55:00|15820.8|15816.8|15844.2|15840.2|15875.4|15871.4|15811.4|15807.4|1865
1651690800000|2022-05-04 19:00:00|15845.8|15841.8|15855.1|15851.1|15873.9|15869.9|15834.8|15830.8|1448
1651691100000|2022-05-04 19:05:00|15856.7|15852.7|15869.2|15865.2|15900.4|15896.4|15848.9|15844.9|1040
1651691400000|2022-05-04 19:10:00|15872.3|15868.3|15894.2|15890.2|15911.4|15907.4|15866.1|15862.1|929
1651691700000|2022-05-04 19:15:00|15898.9|15894.9|15825.4|15821.4|15902|15898|15823.9|15819.9|729
1651692000000|2022-05-04 19:20:00|15822.3|15818.3|15831.7|15827.7|15844.2|15840.2|15797.3|15793.3|654
1651692300000|2022-05-04 19:25:00|15833.3|15829.3|15828.6|15824.6|15834.8|15830.8|15791.1|15787.1|584
1651692600000|2022-05-04 19:30:00|15827|15823|15859.8|15855.8|15862.9|15858.9|15809.8|15805.8|600
1651692900000|2022-05-04 19:35:00|15858.3|15854.3|15841.1|15837.1|15881.7|15877.7|15841.1|15837.1|706
1651693200000|2022-05-04 19:40:00|15844.2|15840.2|15831.7|15827.7|15844.2|15840.2|15811.4|15807.4|779
1651693500000|2022-05-04 19:45:00|15833.3|15829.3|15806.7|15802.7|15837.9|15833.9|15806.7|15802.7|523
1651693800000|2022-05-04 19:50:00|15809.8|15805.8|15809.8|15805.8|15828.6|15824.6|15794.2|15790.2|755
1651694100000|2022-05-04 19:55:00|15811.4|15807.4|15866.1|15862.1|15875.4|15871.4|15797.3|15793.3|1885
1651694400000|2022-05-04 20:00:00|15862.9|15858.9|15841.1|15837.1|15862.9|15858.9|15831.7|15827.7|1241
1651694700000|2022-05-04 20:05:00|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15820.8|15816.8|375
1651695000000|2022-05-04 20:10:00|15830.1|15826.1|15819.2|15815.2|15834.8|15830.8|15812.9|15808.9|518
1651695300000|2022-05-04 20:15:00|15817.6|15813.6|15795.8|15791.8|15822.3|15818.3|15787.9|15783.9|614
1651695600000|2022-05-04 20:20:00|15797.3|15793.3|15778.6|15774.6|15797.3|15793.3|15770.8|15766.8|493
1651695900000|2022-05-04 20:25:00|15780.1|15776.1|15762.9|15758.9|15800.4|15796.4|15762.9|15758.9|865
1651696200000|2022-05-04 20:30:00|15761.4|15757.4|15759.8|15755.8|15783.3|15779.3|15758.3|15754.3|534
1651696500000|2022-05-04 20:35:00|15756.7|15752.7|15748.9|15744.9|15756.7|15752.7|15744.2|15740.2|484
1651696800000|2022-05-04 20:40:00|15747.3|15743.3|15739.5|15735.5|15756.7|15752.7|15737.9|15733.9|439
1651697100000|2022-05-04 20:45:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15725.4|15721.4|359
1651697400000|2022-05-04 20:50:00|15742.6|15738.6|15747.3|15743.3|15750.4|15746.4|15737.9|15733.9|233
1651697700000|2022-05-04 20:55:00|15748.9|15744.9|15747.3|15743.3|15756.7|15752.7|15741.1|15737.1|379
1651701600000|2022-05-04 22:00:00|15742.6|15738.6|15773.9|15769.9|15775.4|15771.4|15742.6|15738.6|87
1651701900000|2022-05-04 22:05:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|30
1651702200000|2022-05-04 22:10:00|15767.6|15763.6|15773.9|15769.9|15773.9|15769.9|15766.1|15762.1|34
1651702500000|2022-05-04 22:15:00|15772.3|15768.3|15784.8|15780.8|15784.8|15780.8|15772.3|15768.3|15
1651702800000|2022-05-04 22:20:00|15786.4|15782.4|15783.3|15779.3|15789.5|15785.5|15781.7|15777.7|20
1651703100000|2022-05-04 22:25:00|15781.7|15777.7|15780.1|15776.1|15787.9|15783.9|15780.1|15776.1|15
1651703400000|2022-05-04 22:30:00|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15778.6|15774.6|77
1651703700000|2022-05-04 22:35:00|15778.6|15774.6|15777|15773|15784.8|15780.8|15775.4|15771.4|114
1651704000000|2022-05-04 22:40:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15758.3|15754.3|35
1651704300000|2022-05-04 22:45:00|15773.9|15769.9|15770.8|15766.8|15778.6|15774.6|15769.2|15765.2|71
1651704600000|2022-05-04 22:50:00|15769.2|15765.2|15767.6|15763.6|15775.4|15771.4|15767.6|15763.6|25
1651704900000|2022-05-04 22:55:00|15769.2|15765.2|15769.2|15765.2|15773.9|15769.9|15767.6|15763.6|23
1651705200000|2022-05-04 23:00:00|15767.6|15763.6|15770.8|15766.8|15770.8|15766.8|15766.1|15762.1|28
1651705500000|2022-05-04 23:05:00|15769.2|15765.2|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|13
1651705800000|2022-05-04 23:10:00|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|25
1651706100000|2022-05-04 23:15:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|38
1651706400000|2022-05-04 23:20:00|15780.1|15776.1|15789.5|15785.5|15789.5|15785.5|15778.6|15774.6|22
1651706700000|2022-05-04 23:25:00|15791.1|15787.1|15787.9|15783.9|15792.6|15788.6|15783.3|15779.3|24
1651707000000|2022-05-04 23:30:00|15789.5|15785.5|15798.9|15794.9|15800.4|15796.4|15789.5|15785.5|33
1651707300000|2022-05-04 23:35:00|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15797.3|15793.3|13
1651707600000|2022-05-04 23:40:00|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15794.2|15790.2|23
1651707900000|2022-05-04 23:45:00|15797.3|15793.3|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|34
1651708200000|2022-05-04 23:50:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|30
1651708500000|2022-05-04 23:55:00|15802|15798|15800.4|15796.4|15803.6|15799.6|15795.8|15791.8|36
1651708800000|2022-05-05 00:00:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|30
1651709100000|2022-05-05 00:05:00|15806.7|15802.7|15819.2|15815.2|15819.2|15815.2|15806.7|15802.7|85
1651709400000|2022-05-05 00:10:00|15822.3|15818.3|15822.3|15818.3|15823.9|15819.9|15817.6|15813.6|74
1651709700000|2022-05-05 00:15:00|15823.9|15819.9|15817.6|15813.6|15825.4|15821.4|15817.6|15813.6|99
1651710000000|2022-05-05 00:20:00|15816.1|15812.1|15820.8|15816.8|15822.3|15818.3|15816.1|15812.1|44
1651710300000|2022-05-05 00:25:00|15819.2|15815.2|15817.6|15813.6|15822.3|15818.3|15817.6|15813.6|35
1651710600000|2022-05-05 00:30:00|15819.2|15815.2|15800.4|15796.4|15819.2|15815.2|15797.3|15793.3|194
1651710900000|2022-05-05 00:35:00|15797.3|15793.3|15803.6|15799.6|15803.6|15799.6|15794.2|15790.2|58
1651711200000|2022-05-05 00:40:00|15802|15798|15802|15798|15803.6|15799.6|15797.3|15793.3|37
1651711500000|2022-05-05 00:45:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15798.9|15794.9|30
1651711800000|2022-05-05 00:50:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15798.9|15794.9|44
1651712100000|2022-05-05 00:55:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|29
1651712400000|2022-05-05 01:00:00|15802|15798|15802|15798|15803.6|15799.6|15802|15798|36
1651712700000|2022-05-05 01:05:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|16
1651713000000|2022-05-05 01:10:00|||||||||22
1651713300000|2022-05-05 01:15:00|15809.8|15805.8|15814.5|15810.5|15814.5|15810.5|15809.8|15805.8|50
1651713600000|2022-05-05 01:20:00|15812.9|15808.9|15817.6|15813.6|15819.2|15815.2|15812.9|15808.9|52
1651713900000|2022-05-05 01:25:00|15819.2|15815.2|15817.6|15813.6|15822.3|15818.3|15816.1|15812.1|127
1651714200000|2022-05-05 01:30:00|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15812.9|15808.9|46
1651714500000|2022-05-05 01:35:00|15819.2|15815.2|15809.8|15805.8|15819.2|15815.2|15809.8|15805.8|36
1651714800000|2022-05-05 01:40:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|25
1651715100000|2022-05-05 01:45:00|15812.9|15808.9|15814.5|15810.5|15816.1|15812.1|15809.8|15805.8|40
1651715400000|2022-05-05 01:50:00|15812.9|15808.9|15814.5|15810.5|15816.1|15812.1|15806.7|15802.7|33
1651715700000|2022-05-05 01:55:00|15816.1|15812.1|15797.3|15793.3|15816.1|15812.1|15794.2|15790.2|37
1651716000000|2022-05-05 02:00:00|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15789.5|15785.5|30
1651716300000|2022-05-05 02:05:00|15792.6|15788.6|15791.1|15787.1|15795.8|15791.8|15789.5|15785.5|16
1651716600000|2022-05-05 02:10:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|57
1651716900000|2022-05-05 02:15:00|15792.6|15788.6|15795.8|15791.8|15797.3|15793.3|15791.1|15787.1|14
1651717200000|2022-05-05 02:20:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|3
1651717500000|2022-05-05 02:25:00|15805.1|15801.1|15798.9|15794.9|15805.1|15801.1|15797.3|15793.3|19
1651717800000|2022-05-05 02:30:00|15800.4|15796.4|15802|15798|15806.7|15802.7|15800.4|15796.4|7
1651718100000|2022-05-05 02:35:00|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15800.4|15796.4|2
1651718400000|2022-05-05 02:40:00|15803.6|15799.6|15800.4|15796.4|15805.1|15801.1|15800.4|15796.4|6
1651718700000|2022-05-05 02:45:00|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|8
1651719000000|2022-05-05 02:50:00|15795.8|15791.8|15797.3|15793.3|15798.9|15794.9|15794.2|15790.2|7
1651719300000|2022-05-05 02:55:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|16
1651719600000|2022-05-05 03:00:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|78
1651719900000|2022-05-05 03:05:00|15789.5|15785.5|15781.7|15777.7|15791.1|15787.1|15780.1|15776.1|46
1651720200000|2022-05-05 03:10:00|15780.1|15776.1|15775.4|15771.4|15780.1|15776.1|15775.4|15771.4|15
1651720500000|2022-05-05 03:15:00|15773.9|15769.9|15767.6|15763.6|15777|15773|15766.1|15762.1|34
1651720800000|2022-05-05 03:20:00|15766.1|15762.1|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|29
1651721100000|2022-05-05 03:25:00|15758.3|15754.3|15753.6|15749.6|15758.3|15754.3|15753.6|15749.6|8
1651721400000|2022-05-05 03:30:00|15755.1|15751.1|15755.1|15751.1|15758.3|15754.3|15753.6|15749.6|6
1651721700000|2022-05-05 03:35:00|15756.7|15752.7|15755.1|15751.1|15758.3|15754.3|15753.6|15749.6|20
1651722000000|2022-05-05 03:40:00|15753.6|15749.6|15758.3|15754.3|15759.8|15755.8|15753.6|15749.6|14
1651722300000|2022-05-05 03:45:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|13
1651722600000|2022-05-05 03:50:00|15761.4|15757.4|15762.9|15758.9|15766.1|15762.1|15758.3|15754.3|20
1651722900000|2022-05-05 03:55:00|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15759.8|15755.8|2
1651723200000|2022-05-05 04:00:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15756.7|15752.7|17
1651723500000|2022-05-05 04:05:00|15761.4|15757.4|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|0
1651723800000|2022-05-05 04:10:00|15759.8|15755.8|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|2
1651724100000|2022-05-05 04:15:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|22
1651724400000|2022-05-05 04:20:00|15758.3|15754.3|15759.8|15755.8|15761.4|15757.4|15756.7|15752.7|3
1651724700000|2022-05-05 04:25:00|15758.3|15754.3|15758.3|15754.3|15762.9|15758.9|15753.6|15749.6|23
1651725000000|2022-05-05 04:30:00|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|7
1651725300000|2022-05-05 04:35:00|15759.8|15755.8|15758.3|15754.3|15766.1|15762.1|15758.3|15754.3|14
1651725600000|2022-05-05 04:40:00|15756.7|15752.7|15758.3|15754.3|15758.3|15754.3|15753.6|15749.6|15
1651725900000|2022-05-05 04:45:00|15759.8|15755.8|15755.1|15751.1|15759.8|15755.8|15753.6|15749.6|4
1651726200000|2022-05-05 04:50:00|15753.6|15749.6|15752|15748|15755.1|15751.1|15750.4|15746.4|10
1651726500000|2022-05-05 04:55:00|15750.4|15746.4|15759.8|15755.8|15759.8|15755.8|15750.4|15746.4|31
1651726800000|2022-05-05 05:00:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15747.3|15743.3|47
1651727100000|2022-05-05 05:05:00|15752|15748|15753.6|15749.6|15755.1|15751.1|15750.4|15746.4|27
1651727400000|2022-05-05 05:10:00|15752|15748|15745.8|15741.8|15752|15748|15737.9|15733.9|108
1651727700000|2022-05-05 05:15:00|15744.2|15740.2|15739.5|15735.5|15744.2|15740.2|15739.5|15735.5|17
1651728000000|2022-05-05 05:20:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|22
1651728300000|2022-05-05 05:25:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|14
1651728600000|2022-05-05 05:30:00|15742.6|15738.6|15745.8|15741.8|15745.8|15741.8|15741.1|15737.1|22
1651728900000|2022-05-05 05:35:00|15744.2|15740.2|15741.1|15737.1|15745.8|15741.8|15741.1|15737.1|13
1651729200000|2022-05-05 05:40:00|15745.8|15741.8|15747.3|15743.3|15752|15748|15744.2|15740.2|26
1651729500000|2022-05-05 05:45:00|15748.9|15744.9|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|13
1651729800000|2022-05-05 05:50:00|15752|15748|15750.4|15746.4|15752|15748|15747.3|15743.3|17
1651730100000|2022-05-05 05:55:00|15748.9|15744.9|15741.1|15737.1|15748.9|15744.9|15734.8|15730.8|54
1651730400000|2022-05-05 06:00:00|15737.9|15733.9|15756.7|15752.7|15762.9|15758.9|15734.8|15730.8|267
1651730700000|2022-05-05 06:05:00|15755.1|15751.1|15737.9|15733.9|15755.1|15751.1|15731.7|15727.7|143
1651731000000|2022-05-05 06:10:00|15736.4|15732.4|15744.2|15740.2|15756.7|15752.7|15734.8|15730.8|143
1651731300000|2022-05-05 06:15:00|15745.8|15741.8|15752|15748|15769.2|15765.2|15744.2|15740.2|107
1651731600000|2022-05-05 06:20:00|15753.6|15749.6|15744.2|15740.2|15755.1|15751.1|15737.9|15733.9|101
1651731900000|2022-05-05 06:25:00|15745.8|15741.8|15752|15748|15756.7|15752.7|15744.2|15740.2|137
1651732200000|2022-05-05 06:30:00|15750.4|15746.4|15752|15748|15759.8|15755.8|15750.4|15746.4|151
1651732500000|2022-05-05 06:35:00|15753.6|15749.6|15747.3|15743.3|15756.7|15752.7|15744.2|15740.2|218
1651732800000|2022-05-05 06:40:00|15745.8|15741.8|15747.3|15743.3|15750.4|15746.4|15731.7|15727.7|182
1651733100000|2022-05-05 06:45:00|15745.8|15741.8|15759.8|15755.8|15759.8|15755.8|15742.6|15738.6|104
1651733400000|2022-05-05 06:50:00|15758.3|15754.3|15762.9|15758.9|15772.3|15768.3|15756.7|15752.7|72
1651733700000|2022-05-05 06:55:00|15761.4|15757.4|15741.1|15737.1|15772.3|15768.3|15739.5|15735.5|124
1651734000000|2022-05-05 07:00:00|15744.2|15740.2|15747.3|15743.3|15756.7|15752.7|15734.8|15730.8|310
1651734300000|2022-05-05 07:05:00|15745.8|15741.8|15737.9|15733.9|15756.7|15752.7|15725.4|15721.4|212
1651734600000|2022-05-05 07:10:00|15736.4|15732.4|15756.7|15752.7|15758.3|15754.3|15734.8|15730.8|208
1651734900000|2022-05-05 07:15:00|15755.1|15751.1|15781.7|15777.7|15781.7|15777.7|15752|15748|267
1651735200000|2022-05-05 07:20:00|15780.1|15776.1|15756.7|15752.7|15780.1|15776.1|15747.3|15743.3|240
1651735500000|2022-05-05 07:25:00|15753.6|15749.6|15756.7|15752.7|15758.3|15754.3|15744.2|15740.2|341
1651735800000|2022-05-05 07:30:00|15758.3|15754.3|15734.8|15730.8|15759.8|15755.8|15734.8|15730.8|180
1651736100000|2022-05-05 07:35:00|15733.3|15729.3|15709.8|15705.8|15741.1|15737.1|15706.7|15702.7|185
1651736400000|2022-05-05 07:40:00|15708.3|15704.3|15712.9|15708.9|15719.2|15715.2|15705.1|15701.1|173
1651736700000|2022-05-05 07:45:00|15711.4|15707.4|15719.2|15715.2|15725.4|15721.4|15705.1|15701.1|156
1651737000000|2022-05-05 07:50:00|15717.6|15713.6|15722.3|15718.3|15722.3|15718.3|15711.4|15707.4|72
1651737300000|2022-05-05 07:55:00|15719.2|15715.2|15709.8|15705.8|15725.4|15721.4|15709.8|15705.8|75
1651737600000|2022-05-05 08:00:00|15711.4|15707.4|15714.5|15710.5|15728.6|15724.6|15709.8|15705.8|175
1651737900000|2022-05-05 08:05:00|15712.9|15708.9|15716.1|15712.1|15725.4|15721.4|15709.8|15705.8|80
1651738200000|2022-05-05 08:10:00|15714.5|15710.5|15722.3|15718.3|15725.4|15721.4|15706.7|15702.7|396
1651738500000|2022-05-05 08:15:00|15720.8|15716.8|15700.4|15696.4|15728.6|15724.6|15697.3|15693.3|303
1651738800000|2022-05-05 08:20:00|15702|15698|15703.6|15699.6|15705.1|15701.1|15694.2|15690.2|177
1651739100000|2022-05-05 08:25:00|15705.1|15701.1|15708.3|15704.3|15716.1|15712.1|15703.6|15699.6|278
1651739400000|2022-05-05 08:30:00|15709.8|15705.8|15705.1|15701.1|15709.8|15705.8|15700.4|15696.4|205
1651739700000|2022-05-05 08:35:00|15703.6|15699.6|15702|15698|15709.8|15705.8|15697.3|15693.3|201
1651740000000|2022-05-05 08:40:00|15703.6|15699.6|15716.1|15712.1|15719.2|15715.2|15697.3|15693.3|190
1651740300000|2022-05-05 08:45:00|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15703.6|15699.6|224
1651740600000|2022-05-05 08:50:00|15711.4|15707.4|15712.9|15708.9|15717.6|15713.6|15711.4|15707.4|95
1651740900000|2022-05-05 08:55:00|15714.5|15710.5|15734.8|15730.8|15734.8|15730.8|15709.8|15705.8|137
1651741200000|2022-05-05 09:00:00|15733.3|15729.3|15731.7|15727.7|15736.4|15732.4|15725.4|15721.4|209
1651741500000|2022-05-05 09:05:00|15730.1|15726.1|15720.8|15716.8|15731.7|15727.7|15719.2|15715.2|159
1651741800000|2022-05-05 09:10:00|15719.2|15715.2|15706.7|15702.7|15719.2|15715.2|15706.7|15702.7|351
1651742100000|2022-05-05 09:15:00|15709.8|15705.8|15734.8|15730.8|15734.8|15730.8|15705.1|15701.1|868
1651742400000|2022-05-05 09:20:00|15737.9|15733.9|15741.1|15737.1|15744.2|15740.2|15734.8|15730.8|338
1651742700000|2022-05-05 09:25:00|15744.2|15740.2|15756.7|15752.7|15756.7|15752.7|15744.2|15740.2|245
1651743000000|2022-05-05 09:30:00|15753.6|15749.6|15744.2|15740.2|15753.6|15749.6|15741.1|15737.1|154
1651743300000|2022-05-05 09:35:00|15742.6|15738.6|15745.8|15741.8|15747.3|15743.3|15737.9|15733.9|155
1651743600000|2022-05-05 09:40:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|69
1651743900000|2022-05-05 09:45:00|15742.6|15738.6|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|81
1651744200000|2022-05-05 09:50:00|15744.2|15740.2|15739.5|15735.5|15750.4|15746.4|15739.5|15735.5|75
1651744500000|2022-05-05 09:55:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|109
1651744800000|2022-05-05 10:00:00|15739.5|15735.5|15747.3|15743.3|15750.4|15746.4|15739.5|15735.5|84
1651745100000|2022-05-05 10:05:00|15744.2|15740.2|15741.1|15737.1|15752|15748|15741.1|15737.1|109
1651745400000|2022-05-05 10:10:00|15742.6|15738.6|15748.9|15744.9|15750.4|15746.4|15741.1|15737.1|136
1651745700000|2022-05-05 10:15:00|15750.4|15746.4|15753.6|15749.6|15756.7|15752.7|15748.9|15744.9|70
1651746000000|2022-05-05 10:20:00|15750.4|15746.4|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|81
1651746300000|2022-05-05 10:25:00|15758.3|15754.3|15755.1|15751.1|15759.8|15755.8|15753.6|15749.6|34
1651746600000|2022-05-05 10:30:00|15753.6|15749.6|15741.1|15737.1|15755.1|15751.1|15741.1|15737.1|107
1651746900000|2022-05-05 10:35:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|102
1651747200000|2022-05-05 10:40:00|15739.5|15735.5|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|62
1651747500000|2022-05-05 10:45:00|15739.5|15735.5|15736.4|15732.4|15741.1|15737.1|15734.8|15730.8|83
1651747800000|2022-05-05 10:50:00|15737.9|15733.9|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|156
1651748100000|2022-05-05 10:55:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|572
1651748400000|2022-05-05 11:00:00|15733.3|15729.3|15742.6|15738.6|15753.6|15749.6|15719.2|15715.2|1092
1651748700000|2022-05-05 11:05:00|15741.1|15737.1|15775.4|15771.4|15778.6|15774.6|15739.5|15735.5|285
1651749000000|2022-05-05 11:10:00|15772.3|15768.3|15814.5|15810.5|15814.5|15810.5|15769.2|15765.2|291
1651749300000|2022-05-05 11:15:00|15816.1|15812.1|15800.4|15796.4|15822.3|15818.3|15791.1|15787.1|543
1651749600000|2022-05-05 11:20:00|15802|15798|15809.8|15805.8|15816.1|15812.1|15787.9|15783.9|319
1651749900000|2022-05-05 11:25:00|15812.9|15808.9|15812.9|15808.9|15819.2|15815.2|15803.6|15799.6|255
1651750200000|2022-05-05 11:30:00|15811.4|15807.4|15778.6|15774.6|15812.9|15808.9|15772.3|15768.3|424
1651750500000|2022-05-05 11:35:00|15775.4|15771.4|15766.1|15762.1|15781.7|15777.7|15762.9|15758.9|292
1651750800000|2022-05-05 11:40:00|15767.6|15763.6|15772.3|15768.3|15784.8|15780.8|15766.1|15762.1|303
1651751100000|2022-05-05 11:45:00|15773.9|15769.9|15780.1|15776.1|15781.7|15777.7|15769.2|15765.2|251
1651751400000|2022-05-05 11:50:00|15778.6|15774.6|15791.1|15787.1|15800.4|15796.4|15778.6|15774.6|344
1651751700000|2022-05-05 11:55:00|15787.9|15783.9|15769.2|15765.2|15791.1|15787.1|15769.2|15765.2|407
1651752000000|2022-05-05 12:00:00|15772.3|15768.3|15794.2|15790.2|15803.6|15799.6|15770.8|15766.8|313
1651752300000|2022-05-05 12:05:00|15792.6|15788.6|15806.7|15802.7|15809.8|15805.8|15787.9|15783.9|261
1651752600000|2022-05-05 12:10:00|15805.1|15801.1|15825.4|15821.4|15825.4|15821.4|15800.4|15796.4|326
1651752900000|2022-05-05 12:15:00|15822.3|15818.3|15812.9|15808.9|15825.4|15821.4|15809.8|15805.8|348
1651753200000|2022-05-05 12:20:00|15809.8|15805.8|15803.6|15799.6|15819.2|15815.2|15795.8|15791.8|950
1651753500000|2022-05-05 12:25:00|15802|15798|15802|15798|15806.7|15802.7|15794.2|15790.2|597
1651753800000|2022-05-05 12:30:00|15803.6|15799.6|15797.3|15793.3|15812.9|15808.9|15797.3|15793.3|429
1651754100000|2022-05-05 12:35:00|15794.2|15790.2|15794.2|15790.2|15816.1|15812.1|15791.1|15787.1|540
1651754400000|2022-05-05 12:40:00|15792.6|15788.6|15778.6|15774.6|15797.3|15793.3|15775.4|15771.4|665
1651754700000|2022-05-05 12:45:00|15777|15773|15766.1|15762.1|15781.7|15777.7|15766.1|15762.1|368
1651755000000|2022-05-05 12:50:00|15767.6|15763.6|15734.8|15730.8|15769.2|15765.2|15731.7|15727.7|1325
1651755300000|2022-05-05 12:55:00|15733.3|15729.3|15717.6|15713.6|15739.5|15735.5|15712.9|15708.9|831
1651755600000|2022-05-05 13:00:00|15716.1|15712.1|15684.8|15680.8|15719.2|15715.2|15684.8|15680.8|1517
1651755900000|2022-05-05 13:05:00|15683.3|15679.3|15659.8|15655.8|15687.9|15683.9|15653.6|15649.6|956
1651756200000|2022-05-05 13:10:00|15662.9|15658.9|15637.9|15633.9|15662.9|15658.9|15634.8|15630.8|1316
1651756500000|2022-05-05 13:15:00|15636.4|15632.4|15581.7|15577.7|15637.9|15633.9|15578.6|15574.6|1787
1651756800000|2022-05-05 13:20:00|15580.1|15576.1|15542.6|15538.6|15580.1|15576.1|15514.5|15510.5|2528
1651757100000|2022-05-05 13:25:00|15541.1|15537.1|15566.1|15562.1|15584.8|15580.8|15541.1|15537.1|1248
1651757400000|2022-05-05 13:30:00|15562.9|15558.9|15575.4|15571.4|15577|15573|15541.1|15537.1|1511
1651757700000|2022-05-05 13:35:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15555.1|15551.1|1218
1651758000000|2022-05-05 13:40:00|15578.6|15574.6|15542.6|15538.6|15581.7|15577.7|15539.5|15535.5|1775
1651758300000|2022-05-05 13:45:00|15541.1|15537.1|15516.1|15512.1|15544.2|15540.2|15509.8|15505.8|1951
1651758600000|2022-05-05 13:50:00|15519.2|15515.2|15456.7|15452.7|15528.6|15524.6|15434.8|15430.8|2154
1651758900000|2022-05-05 13:55:00|15459.8|15455.8|15484.8|15480.8|15487.9|15483.9|15453.6|15449.6|1637
1651759200000|2022-05-05 14:00:00|15483.3|15479.3|15461.4|15457.4|15491.1|15487.1|15456.7|15452.7|1262
1651759500000|2022-05-05 14:05:00|15459.8|15455.8|15459.8|15455.8|15472.3|15468.3|15453.6|15449.6|925
1651759800000|2022-05-05 14:10:00|15462.9|15458.9|15453.6|15449.6|15466.1|15462.1|15434.8|15430.8|1038
1651760100000|2022-05-05 14:15:00|15450.4|15446.4|15469.2|15465.2|15475.4|15471.4|15450.4|15446.4|1251
1651760400000|2022-05-05 14:20:00|15472.3|15468.3|15466.1|15462.1|15484.8|15480.8|15453.6|15449.6|1021
1651760700000|2022-05-05 14:25:00|15464.5|15460.5|15456.7|15452.7|15464.5|15460.5|15431.7|15427.7|1196
1651761000000|2022-05-05 14:30:00|15453.6|15449.6|15456.7|15452.7|15459.8|15455.8|15434.8|15430.8|766
1651761300000|2022-05-05 14:35:00|15459.8|15455.8|15459.8|15455.8|15481.7|15477.7|15453.6|15449.6|820
1651761600000|2022-05-05 14:40:00|15458.3|15454.3|15447.3|15443.3|15466.1|15462.1|15444.2|15440.2|609
1651761900000|2022-05-05 14:45:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15425.4|15421.4|723
1651762200000|2022-05-05 14:50:00|15448.9|15444.9|15450.4|15446.4|15450.4|15446.4|15428.6|15424.6|822
1651762500000|2022-05-05 14:55:00|15447.3|15443.3|15422.3|15418.3|15450.4|15446.4|15419.2|15415.2|946
1651762800000|2022-05-05 15:00:00|15423.9|15419.9|15409.8|15405.8|15434.8|15430.8|15397.3|15393.3|1371
1651763100000|2022-05-05 15:05:00|15412.9|15408.9|15364.5|15360.5|15422.3|15418.3|15355.1|15351.1|1936
1651763400000|2022-05-05 15:10:00|15366.1|15362.1|15403.6|15399.6|15403.6|15399.6|15359.8|15355.8|1108
1651763700000|2022-05-05 15:15:00|15400.4|15396.4|15372.3|15368.3|15406.7|15402.7|15369.2|15365.2|868
1651764000000|2022-05-05 15:20:00|15370.8|15366.8|15344.2|15340.2|15375.4|15371.4|15344.2|15340.2|946
1651764300000|2022-05-05 15:25:00|15347.3|15343.3|15334.8|15330.8|15356.7|15352.7|15334.8|15330.8|1129
1651764600000|2022-05-05 15:30:00|15333.3|15329.3|15345.8|15341.8|15356.7|15352.7|15331.7|15327.7|804
1651764900000|2022-05-05 15:35:00|15347.3|15343.3|15328.6|15324.6|15347.3|15343.3|15320.8|15316.8|1162
1651765200000|2022-05-05 15:40:00|15331.7|15327.7|15350.4|15346.4|15353.6|15349.6|15316.1|15312.1|919
1651765500000|2022-05-05 15:45:00|15348.9|15344.9|15341.1|15337.1|15350.4|15346.4|15322.3|15318.3|883
1651765800000|2022-05-05 15:50:00|15344.2|15340.2|15322.3|15318.3|15344.2|15340.2|15300.4|15296.4|1145
1651766100000|2022-05-05 15:55:00|15323.9|15319.9|15341.1|15337.1|15344.2|15340.2|15316.1|15312.1|762
1651766400000|2022-05-05 16:00:00|15344.2|15340.2|15356.7|15352.7|15359.8|15355.8|15341.1|15337.1|684
1651766700000|2022-05-05 16:05:00|15359.8|15355.8|15344.2|15340.2|15372.3|15368.3|15344.2|15340.2|523
1651767000000|2022-05-05 16:10:00|15347.3|15343.3|15334.8|15330.8|15347.3|15343.3|15325.4|15321.4|650
1651767300000|2022-05-05 16:15:00|15333.3|15329.3|15337.9|15333.9|15341.1|15337.1|15327|15323|462
1651767600000|2022-05-05 16:20:00|15339.5|15335.5|15325.4|15321.4|15353.6|15349.6|15325.4|15321.4|564
1651767900000|2022-05-05 16:25:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15309.8|15305.8|520
1651768200000|2022-05-05 16:30:00|15328.6|15324.6|15334.8|15330.8|15344.2|15340.2|15322.3|15318.3|422
1651768500000|2022-05-05 16:35:00|15333.3|15329.3|15309.8|15305.8|15334.8|15330.8|15303.6|15299.6|539
1651768800000|2022-05-05 16:40:00|15306.7|15302.7|15309.8|15305.8|15312.9|15308.9|15297.3|15293.3|423
1651769100000|2022-05-05 16:45:00|15311.4|15307.4|15295.8|15291.8|15312.9|15308.9|15294.2|15290.2|455
1651769400000|2022-05-05 16:50:00|15294.2|15290.2|15303.6|15299.6|15309.8|15305.8|15291.1|15287.1|382
1651769700000|2022-05-05 16:55:00|15300.4|15296.4|15309.8|15305.8|15328.6|15324.6|15300.4|15296.4|570
1651770000000|2022-05-05 17:00:00|15312.9|15308.9|15350.4|15346.4|15350.4|15346.4|15312.9|15308.9|833
1651770300000|2022-05-05 17:05:00|15347.3|15343.3|15334.8|15330.8|15353.6|15349.6|15328.6|15324.6|1103
1651770600000|2022-05-05 17:10:00|15336.4|15332.4|15312.9|15308.9|15337.9|15333.9|15312.9|15308.9|293
1651770900000|2022-05-05 17:15:00|15311.4|15307.4|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|223
1651771200000|2022-05-05 17:20:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|203
1651771500000|2022-05-05 17:25:00|15319.2|15315.2|15300.4|15296.4|15319.2|15315.2|15297.3|15293.3|346
1651771800000|2022-05-05 17:30:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15291.1|15287.1|464
1651772100000|2022-05-05 17:35:00|15302|15298|15300.4|15296.4|15306.7|15302.7|15287.9|15283.9|538
1651772400000|2022-05-05 17:40:00|15303.6|15299.6|15291.1|15287.1|15303.6|15299.6|15291.1|15287.1|426
1651772700000|2022-05-05 17:45:00|15289.5|15285.5|15284.8|15280.8|15297.3|15293.3|15284.8|15280.8|374
1651773000000|2022-05-05 17:50:00|15281.7|15277.7|15283.3|15279.3|15291.1|15287.1|15262.9|15258.9|890
1651773300000|2022-05-05 17:55:00|15281.7|15277.7|15287.9|15283.9|15291.1|15287.1|15278.6|15274.6|286
1651773600000|2022-05-05 18:00:00|15284.8|15280.8|15281.7|15277.7|15297.3|15293.3|15275.4|15271.4|581
1651773900000|2022-05-05 18:05:00|15283.3|15279.3|15297.3|15293.3|15297.3|15293.3|15275.4|15271.4|484
1651774200000|2022-05-05 18:10:00|15300.4|15296.4|15309.8|15305.8|15322.3|15318.3|15294.2|15290.2|895
1651774500000|2022-05-05 18:15:00|15306.7|15302.7|15309.8|15305.8|15331.7|15327.7|15297.3|15293.3|1820
1651774800000|2022-05-05 18:20:00|15312.9|15308.9|15331.7|15327.7|15337.9|15333.9|15309.8|15305.8|978
1651775100000|2022-05-05 18:25:00|15333.3|15329.3|15319.2|15315.2|15337.9|15333.9|15319.2|15315.2|864
1651775400000|2022-05-05 18:30:00|15316.1|15312.1|15337.9|15333.9|15347.3|15343.3|15309.8|15305.8|610
1651775700000|2022-05-05 18:35:00|15336.4|15332.4|15344.2|15340.2|15344.2|15340.2|15331.7|15327.7|380
1651776000000|2022-05-05 18:40:00|15341.1|15337.1|15347.3|15343.3|15350.4|15346.4|15334.8|15330.8|692
1651776300000|2022-05-05 18:45:00|15348.9|15344.9|15356.7|15352.7|15359.8|15355.8|15348.9|15344.9|658
1651776600000|2022-05-05 18:50:00|15353.6|15349.6|15353.6|15349.6|15372.3|15368.3|15350.4|15346.4|687
1651776900000|2022-05-05 18:55:00|15356.7|15352.7|15366.1|15362.1|15369.2|15365.2|15350.4|15346.4|1489
1651777200000|2022-05-05 19:00:00|15369.2|15365.2|15375.4|15371.4|15384.8|15380.8|15366.1|15362.1|935
1651777500000|2022-05-05 19:05:00|15378.6|15374.6|15375.4|15371.4|15381.7|15377.7|15372.3|15368.3|463
1651777800000|2022-05-05 19:10:00|15373.9|15369.9|15375.4|15371.4|15378.6|15374.6|15362.9|15358.9|981
1651778100000|2022-05-05 19:15:00|15373.9|15369.9|15362.9|15358.9|15375.4|15371.4|15347.3|15343.3|606
1651778400000|2022-05-05 19:20:00|15361.4|15357.4|15397.3|15393.3|15397.3|15393.3|15359.8|15355.8|567
1651778700000|2022-05-05 19:25:00|15394.2|15390.2|15400.4|15396.4|15411.4|15407.4|15387.9|15383.9|1168
1651779000000|2022-05-05 19:30:00|15395.8|15391.8|15411.4|15407.4|15412.9|15408.9|15387.9|15383.9|724
1651779300000|2022-05-05 19:35:00|15412.9|15408.9|15406.7|15402.7|15419.2|15415.2|15400.4|15396.4|678
1651779600000|2022-05-05 19:40:00|15405.1|15401.1|15431.7|15427.7|15431.7|15427.7|15403.6|15399.6|958
1651779900000|2022-05-05 19:45:00|15428.6|15424.6|15384.8|15380.8|15428.6|15424.6|15384.8|15380.8|1064
1651780200000|2022-05-05 19:50:00|15381.7|15377.7|15381.7|15377.7|15394.2|15390.2|15375.4|15371.4|799
1651780500000|2022-05-05 19:55:00|15384.8|15380.8|15428.6|15424.6|15433.3|15429.3|15381.7|15377.7|3822
1651780800000|2022-05-05 20:00:00|15425.4|15421.4|15444.2|15440.2|15444.2|15440.2|15406.7|15402.7|2561
1651781100000|2022-05-05 20:05:00|15445.8|15441.8|15469.2|15465.2|15472.3|15468.3|15437.9|15433.9|1309
1651781400000|2022-05-05 20:10:00|15466.1|15462.1|15441.1|15437.1|15472.3|15468.3|15428.6|15424.6|829
1651781700000|2022-05-05 20:15:00|15444.2|15440.2|15453.6|15449.6|15461.4|15457.4|15439.5|15435.5|255
1651782000000|2022-05-05 20:20:00|15450.4|15446.4|15444.2|15440.2|15455.1|15451.1|15437.9|15433.9|331
1651782300000|2022-05-05 20:25:00|15441.1|15437.1|15461.4|15457.4|15462.9|15458.9|15437.9|15433.9|528
1651782600000|2022-05-05 20:30:00|15462.9|15458.9|15447.3|15443.3|15469.2|15465.2|15444.2|15440.2|502
1651782900000|2022-05-05 20:35:00|15445.8|15441.8|15447.3|15443.3|15462.9|15458.9|15444.2|15440.2|505
1651783200000|2022-05-05 20:40:00|15448.9|15444.9|15459.8|15455.8|15462.9|15458.9|15447.3|15443.3|197
1651783500000|2022-05-05 20:45:00|15458.3|15454.3|15453.6|15449.6|15459.8|15455.8|15450.4|15446.4|317
1651783800000|2022-05-05 20:50:00|15455.1|15451.1|15470.8|15466.8|15470.8|15466.8|15450.4|15446.4|491
1651784100000|2022-05-05 20:55:00|15469.2|15465.2|15450.4|15446.4|15469.2|15465.2|15450.4|15446.4|540
1651788000000|2022-05-05 22:00:00|15445.8|15441.8|15458.3|15454.3|15478.6|15474.6|15445.8|15441.8|96
1651788300000|2022-05-05 22:05:00|15459.8|15455.8|15447.3|15443.3|15462.9|15458.9|15447.3|15443.3|54
1651788600000|2022-05-05 22:10:00|15448.9|15444.9|15436.4|15432.4|15448.9|15444.9|15434.8|15430.8|63
1651788900000|2022-05-05 22:15:00|15434.8|15430.8|15425.4|15421.4|15437.9|15433.9|15425.4|15421.4|62
1651789200000|2022-05-05 22:20:00|15423.9|15419.9|15412.9|15408.9|15425.4|15421.4|15406.7|15402.7|105
1651789500000|2022-05-05 22:25:00|15408.3|15404.3|15405.1|15401.1|15409.8|15405.8|15403.6|15399.6|47
1651789800000|2022-05-05 22:30:00|15403.6|15399.6|15416.1|15412.1|15416.1|15412.1|15402|15398|100
1651790100000|2022-05-05 22:35:00|15417.6|15413.6|15411.4|15407.4|15422.3|15418.3|15406.7|15402.7|40
1651790400000|2022-05-05 22:40:00|15409.8|15405.8|15400.4|15396.4|15409.8|15405.8|15398.9|15394.9|48
1651790700000|2022-05-05 22:45:00|15398.9|15394.9|15402|15398|15405.1|15401.1|15398.9|15394.9|29
1651791000000|2022-05-05 22:50:00|15403.6|15399.6|15395.8|15391.8|15406.7|15402.7|15395.8|15391.8|14
1651791300000|2022-05-05 22:55:00|15397.3|15393.3|15403.6|15399.6|15403.6|15399.6|15395.8|15391.8|7
1651791600000|2022-05-05 23:00:00|15406.7|15402.7|15397.3|15393.3|15406.7|15402.7|15394.2|15390.2|25
1651791900000|2022-05-05 23:05:00|15395.8|15391.8|15402|15398|15402|15398|15394.2|15390.2|18
1651792200000|2022-05-05 23:10:00|15400.4|15396.4|15420.8|15416.8|15420.8|15416.8|15400.4|15396.4|23
1651792500000|2022-05-05 23:15:00|15422.3|15418.3|15412.9|15408.9|15425.4|15421.4|15412.9|15408.9|41
1651792800000|2022-05-05 23:20:00|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|11
1651793100000|2022-05-05 23:25:00|15416.1|15412.1|15414.5|15410.5|15417.6|15413.6|15411.4|15407.4|22
1651793400000|2022-05-05 23:30:00|15416.1|15412.1|15417.6|15413.6|15420.8|15416.8|15409.8|15405.8|30
1651793700000|2022-05-05 23:35:00|15419.2|15415.2|15417.6|15413.6|15422.3|15418.3|15416.1|15412.1|28
1651794000000|2022-05-05 23:40:00|15416.1|15412.1|15422.3|15418.3|15425.4|15421.4|15412.9|15408.9|25
1651794300000|2022-05-05 23:45:00|15420.8|15416.8|15412.9|15408.9|15420.8|15416.8|15409.8|15405.8|31
1651794600000|2022-05-05 23:50:00|15411.4|15407.4|15416.1|15412.1|15417.6|15413.6|15406.7|15402.7|16
1651794900000|2022-05-05 23:55:00|15417.6|15413.6|15416.1|15412.1|15419.2|15415.2|15409.8|15405.8|45
1651795200000|2022-05-06 00:00:00|15414.5|15410.5|15427|15423|15430.1|15426.1|15412.9|15408.9|63
1651795500000|2022-05-06 00:05:00|15425.4|15421.4|15430.1|15426.1|15441.1|15437.1|15425.4|15421.4|42
1651795800000|2022-05-06 00:10:00|15428.6|15424.6|15441.1|15437.1|15448.9|15444.9|15422.3|15418.3|118
1651796100000|2022-05-06 00:15:00|15442.6|15438.6|15444.2|15440.2|15452|15448|15434.8|15430.8|102
1651796400000|2022-05-06 00:20:00|15441.1|15437.1|15441.1|15437.1|15450.4|15446.4|15441.1|15437.1|102
1651796700000|2022-05-06 00:25:00|15437.9|15433.9|15417.6|15413.6|15441.1|15437.1|15417.6|15413.6|120
1651797000000|2022-05-06 00:30:00|15419.2|15415.2|15406.7|15402.7|15422.3|15418.3|15406.7|15402.7|60
1651797300000|2022-05-06 00:35:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15394.2|15390.2|76
1651797600000|2022-05-06 00:40:00|15398.9|15394.9|15397.3|15393.3|15402|15398|15391.1|15387.1|71
1651797900000|2022-05-06 00:45:00|15394.2|15390.2|15381.7|15377.7|15395.8|15391.8|15378.6|15374.6|77
1651798200000|2022-05-06 00:50:00|15378.6|15374.6|15344.2|15340.2|15381.7|15377.7|15344.2|15340.2|389
1651798500000|2022-05-06 00:55:00|15341.1|15337.1|15359.8|15355.8|15359.8|15355.8|15341.1|15337.1|189
1651798800000|2022-05-06 01:00:00|15361.4|15357.4|15345.8|15341.8|15372.3|15368.3|15339.5|15335.5|183
1651799100000|2022-05-06 01:05:00|15347.3|15343.3|15364.5|15360.5|15369.2|15365.2|15345.8|15341.8|105
1651799400000|2022-05-06 01:10:00|15366.1|15362.1|15369.2|15365.2|15372.3|15368.3|15362.9|15358.9|41
1651799700000|2022-05-06 01:15:00|15370.8|15366.8|15350.4|15346.4|15370.8|15366.8|15347.3|15343.3|73
1651800000000|2022-05-06 01:20:00|15348.9|15344.9|15334.8|15330.8|15350.4|15346.4|15322.3|15318.3|148
1651800300000|2022-05-06 01:25:00|15331.7|15327.7|15342.6|15338.6|15347.3|15343.3|15331.7|15327.7|94
1651800600000|2022-05-06 01:30:00|15341.1|15337.1|15341.1|15337.1|15348.9|15344.9|15339.5|15335.5|62
1651800900000|2022-05-06 01:35:00|15342.6|15338.6|15350.4|15346.4|15353.6|15349.6|15342.6|15338.6|90
1651801200000|2022-05-06 01:40:00|15352|15348|15344.2|15340.2|15353.6|15349.6|15341.1|15337.1|34
1651801500000|2022-05-06 01:45:00|15345.8|15341.8|15317.6|15313.6|15347.3|15343.3|15309.8|15305.8|212
1651801800000|2022-05-06 01:50:00|15319.2|15315.2|15328.6|15324.6|15331.7|15327.7|15316.1|15312.1|52
1651802100000|2022-05-06 01:55:00|15327|15323|15333.3|15329.3|15337.9|15333.9|15317.6|15313.6|84
1651802400000|2022-05-06 02:00:00|15334.8|15330.8|15337.9|15333.9|15344.2|15340.2|15333.3|15329.3|107
1651802700000|2022-05-06 02:05:00|15336.4|15332.4|15328.6|15324.6|15336.4|15332.4|15325.4|15321.4|66
1651803000000|2022-05-06 02:10:00|15330.1|15326.1|15330.1|15326.1|15337.9|15333.9|15330.1|15326.1|39
1651803300000|2022-05-06 02:15:00|15331.7|15327.7|15345.8|15341.8|15347.3|15343.3|15331.7|15327.7|65
1651803600000|2022-05-06 02:20:00|15344.2|15340.2|15337.9|15333.9|15348.9|15344.9|15337.9|15333.9|77
1651803900000|2022-05-06 02:25:00|15339.5|15335.5|15353.6|15349.6|15356.7|15352.7|15333.3|15329.3|117
1651804200000|2022-05-06 02:30:00|15352|15348|15353.6|15349.6|15359.8|15355.8|15350.4|15346.4|38
1651804500000|2022-05-06 02:35:00|15352|15348|15366.1|15362.1|15366.1|15362.1|15352|15348|52
1651804800000|2022-05-06 02:40:00|15362.9|15358.9|15359.8|15355.8|15369.2|15365.2|15359.8|15355.8|51
1651805100000|2022-05-06 02:45:00|15362.9|15358.9|15364.5|15360.5|15366.1|15362.1|15359.8|15355.8|14
1651805400000|2022-05-06 02:50:00|15362.9|15358.9|15367.6|15363.6|15369.2|15365.2|15359.8|15355.8|17
1651805700000|2022-05-06 02:55:00|15369.2|15365.2|15378.6|15374.6|15384.8|15380.8|15362.9|15358.9|42
1651806000000|2022-05-06 03:00:00|15380.1|15376.1|15384.8|15380.8|15386.4|15382.4|15378.6|15374.6|39
1651806300000|2022-05-06 03:05:00|15381.7|15377.7|15383.3|15379.3|15384.8|15380.8|15375.4|15371.4|57
1651806600000|2022-05-06 03:10:00|15384.8|15380.8|15383.3|15379.3|15387.9|15383.9|15381.7|15377.7|33
1651806900000|2022-05-06 03:15:00|15384.8|15380.8|15389.5|15385.5|15389.5|15385.5|15381.7|15377.7|93
1651807200000|2022-05-06 03:20:00|15391.1|15387.1|15389.5|15385.5|15391.1|15387.1|15387.9|15383.9|12
1651807500000|2022-05-06 03:25:00|15391.1|15387.1|15394.2|15390.2|15398.9|15394.9|15389.5|15385.5|102
1651807800000|2022-05-06 03:30:00|15395.8|15391.8|15386.4|15382.4|15400.4|15396.4|15384.8|15380.8|92
1651808100000|2022-05-06 03:35:00|15389.5|15385.5|15397.3|15393.3|15400.4|15396.4|15389.5|15385.5|53
1651808400000|2022-05-06 03:40:00|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15384.8|15380.8|60
1651808700000|2022-05-06 03:45:00|15389.5|15385.5|15394.2|15390.2|15398.9|15394.9|15389.5|15385.5|33
1651809000000|2022-05-06 03:50:00|15392.6|15388.6|15392.6|15388.6|15395.8|15391.8|15392.6|15388.6|16
1651809300000|2022-05-06 03:55:00|15394.2|15390.2|15394.2|15390.2|15397.3|15393.3|15391.1|15387.1|29
1651809600000|2022-05-06 04:00:00|15392.6|15388.6|15394.2|15390.2|15397.3|15393.3|15391.1|15387.1|48
1651809900000|2022-05-06 04:05:00|15395.8|15391.8|15397.3|15393.3|15398.9|15394.9|15391.1|15387.1|23
1651810200000|2022-05-06 04:10:00|15398.9|15394.9|15406.7|15402.7|15406.7|15402.7|15397.3|15393.3|74
1651810500000|2022-05-06 04:15:00|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15400.4|15396.4|32
1651810800000|2022-05-06 04:20:00|15402|15398|15406.7|15402.7|15406.7|15402.7|15400.4|15396.4|48
1651811100000|2022-05-06 04:25:00|15408.3|15404.3|15411.4|15407.4|15412.9|15408.9|15406.7|15402.7|52
1651811400000|2022-05-06 04:30:00|15409.8|15405.8|15414.5|15410.5|15419.2|15415.2|15409.8|15405.8|85
1651811700000|2022-05-06 04:35:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|7
1651812000000|2022-05-06 04:40:00|15417.6|15413.6|15412.9|15408.9|15422.3|15418.3|15412.9|15408.9|95
1651812300000|2022-05-06 04:45:00|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|45
1651812600000|2022-05-06 04:50:00|15414.5|15410.5|15419.2|15415.2|15422.3|15418.3|15414.5|15410.5|28
1651812900000|2022-05-06 04:55:00|15420.8|15416.8|15419.2|15415.2|15422.3|15418.3|15417.6|15413.6|34
1651813200000|2022-05-06 05:00:00|15417.6|15413.6|15416.1|15412.1|15420.8|15416.8|15412.9|15408.9|22
1651813500000|2022-05-06 05:05:00|15417.6|15413.6|15419.2|15415.2|15422.3|15418.3|15412.9|15408.9|72
1651813800000|2022-05-06 05:10:00|15420.8|15416.8|15417.6|15413.6|15425.4|15421.4|15416.1|15412.1|42
1651814100000|2022-05-06 05:15:00|15419.2|15415.2|15411.4|15407.4|15422.3|15418.3|15409.8|15405.8|56
1651814400000|2022-05-06 05:20:00|15409.8|15405.8|15409.8|15405.8|15416.1|15412.1|15406.7|15402.7|38
1651814700000|2022-05-06 05:25:00|15408.3|15404.3|15416.1|15412.1|15416.1|15412.1|15408.3|15404.3|28
1651815000000|2022-05-06 05:30:00|15417.6|15413.6|15409.8|15405.8|15417.6|15413.6|15408.3|15404.3|33
1651815300000|2022-05-06 05:35:00|15411.4|15407.4|15402|15398|15412.9|15408.9|15400.4|15396.4|49
1651815600000|2022-05-06 05:40:00|15403.6|15399.6|15402|15398|15403.6|15399.6|15397.3|15393.3|68
1651815900000|2022-05-06 05:45:00|15400.4|15396.4|15397.3|15393.3|15406.7|15402.7|15394.2|15390.2|45
1651816200000|2022-05-06 05:50:00|15395.8|15391.8|15395.8|15391.8|15400.4|15396.4|15394.2|15390.2|48
1651816500000|2022-05-06 05:55:00|15397.3|15393.3|15394.2|15390.2|15403.6|15399.6|15394.2|15390.2|30
1651816800000|2022-05-06 06:00:00|15395.8|15391.8|15381.7|15377.7|15408.3|15404.3|15381.7|15377.7|131
1651817100000|2022-05-06 06:05:00|15383.3|15379.3|15403.6|15399.6|15409.8|15405.8|15383.3|15379.3|99
1651817400000|2022-05-06 06:10:00|15405.1|15401.1|15411.4|15407.4|15416.1|15412.1|15403.6|15399.6|96
1651817700000|2022-05-06 06:15:00|15412.9|15408.9|15419.2|15415.2|15420.8|15416.8|15406.7|15402.7|115
1651818000000|2022-05-06 06:20:00|15420.8|15416.8|15428.6|15424.6|15431.7|15427.7|15416.1|15412.1|123
1651818300000|2022-05-06 06:25:00|15427|15423|15430.1|15426.1|15431.7|15427.7|15416.1|15412.1|137
1651818600000|2022-05-06 06:30:00|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15414.5|15410.5|95
1651818900000|2022-05-06 06:35:00|15430.1|15426.1|15412.9|15408.9|15431.7|15427.7|15412.9|15408.9|113
1651819200000|2022-05-06 06:40:00|15409.8|15405.8|15408.3|15404.3|15416.1|15412.1|15403.6|15399.6|203
1651819500000|2022-05-06 06:45:00|15409.8|15405.8|15403.6|15399.6|15409.8|15405.8|15392.6|15388.6|162
1651819800000|2022-05-06 06:50:00|15402|15398|15412.9|15408.9|15416.1|15412.1|15400.4|15396.4|145
1651820100000|2022-05-06 06:55:00|15411.4|15407.4|15384.8|15380.8|15411.4|15407.4|15383.3|15379.3|232
1651820400000|2022-05-06 07:00:00|15381.7|15377.7|15397.3|15393.3|15409.8|15405.8|15381.7|15377.7|233
1651820700000|2022-05-06 07:05:00|15394.2|15390.2|15389.5|15385.5|15406.7|15402.7|15387.9|15383.9|251
1651821000000|2022-05-06 07:10:00|15391.1|15387.1|15381.7|15377.7|15391.1|15387.1|15366.1|15362.1|235
1651821300000|2022-05-06 07:15:00|15383.3|15379.3|15392.6|15388.6|15394.2|15390.2|15378.6|15374.6|275
1651821600000|2022-05-06 07:20:00|15394.2|15390.2|15394.2|15390.2|15409.8|15405.8|15391.1|15387.1|125
1651821900000|2022-05-06 07:25:00|15392.6|15388.6|15409.8|15405.8|15412.9|15408.9|15392.6|15388.6|155
1651822200000|2022-05-06 07:30:00|15406.7|15402.7|15391.1|15387.1|15406.7|15402.7|15375.4|15371.4|282
1651822500000|2022-05-06 07:35:00|15392.6|15388.6|15402|15398|15403.6|15399.6|15384.8|15380.8|99
1651822800000|2022-05-06 07:40:00|15403.6|15399.6|15383.3|15379.3|15405.1|15401.1|15381.7|15377.7|162
1651823100000|2022-05-06 07:45:00|15384.8|15380.8|15378.6|15374.6|15384.8|15380.8|15369.2|15365.2|152
1651823400000|2022-05-06 07:50:00|15380.1|15376.1|15366.1|15362.1|15400.4|15396.4|15359.8|15355.8|263
1651823700000|2022-05-06 07:55:00|15369.2|15365.2|15359.8|15355.8|15378.6|15374.6|15353.6|15349.6|205
1651824000000|2022-05-06 08:00:00|15361.4|15357.4|15366.1|15362.1|15369.2|15365.2|15341.1|15337.1|317
1651824300000|2022-05-06 08:05:00|15367.6|15363.6|15366.1|15362.1|15373.9|15369.9|15353.6|15349.6|168
1651824600000|2022-05-06 08:10:00|15367.6|15363.6|15372.3|15368.3|15378.6|15374.6|15359.8|15355.8|118
1651824900000|2022-05-06 08:15:00|15373.9|15369.9|15362.9|15358.9|15378.6|15374.6|15356.7|15352.7|95
1651825200000|2022-05-06 08:20:00|15364.5|15360.5|15362.9|15358.9|15378.6|15374.6|15359.8|15355.8|176
1651825500000|2022-05-06 08:25:00|15359.8|15355.8|15359.8|15355.8|15378.6|15374.6|15356.7|15352.7|120
1651825800000|2022-05-06 08:30:00|15361.4|15357.4|15356.7|15352.7|15362.9|15358.9|15350.4|15346.4|167
1651826100000|2022-05-06 08:35:00|15358.3|15354.3|15341.1|15337.1|15369.2|15365.2|15341.1|15337.1|557
1651826400000|2022-05-06 08:40:00|15344.2|15340.2|15342.6|15338.6|15344.2|15340.2|15319.2|15315.2|314
1651826700000|2022-05-06 08:45:00|15344.2|15340.2|15362.9|15358.9|15364.5|15360.5|15339.5|15335.5|116
1651827000000|2022-05-06 08:50:00|15364.5|15360.5|15367.6|15363.6|15369.2|15365.2|15353.6|15349.6|97
1651827300000|2022-05-06 08:55:00|15369.2|15365.2|15345.8|15341.8|15369.2|15365.2|15344.2|15340.2|237
1651827600000|2022-05-06 09:00:00|15347.3|15343.3|15331.7|15327.7|15347.3|15343.3|15322.3|15318.3|319
1651827900000|2022-05-06 09:05:00|15334.8|15330.8|15323.9|15319.9|15334.8|15330.8|15317.6|15313.6|270
1651828200000|2022-05-06 09:10:00|15322.3|15318.3|15328.6|15324.6|15331.7|15327.7|15316.1|15312.1|194
1651828500000|2022-05-06 09:15:00|15327|15323|15336.4|15332.4|15337.9|15333.9|15319.2|15315.2|202
1651828800000|2022-05-06 09:20:00|15334.8|15330.8|15353.6|15349.6|15353.6|15349.6|15333.3|15329.3|439
1651829100000|2022-05-06 09:25:00|15352|15348|15359.8|15355.8|15362.9|15358.9|15352|15348|586
1651829400000|2022-05-06 09:30:00|15361.4|15357.4|15352|15348|15372.3|15368.3|15352|15348|462
1651829700000|2022-05-06 09:35:00|15350.4|15346.4|15347.3|15343.3|15353.6|15349.6|15341.1|15337.1|436
1651830000000|2022-05-06 09:40:00|15348.9|15344.9|15347.3|15343.3|15352|15348|15334.8|15330.8|193
1651830300000|2022-05-06 09:45:00|15345.8|15341.8|15348.9|15344.9|15352|15348|15341.1|15337.1|90
1651830600000|2022-05-06 09:50:00|15350.4|15346.4|15350.4|15346.4|15356.7|15352.7|15345.8|15341.8|48
1651830900000|2022-05-06 09:55:00|15352|15348|15334.8|15330.8|15356.7|15352.7|15334.8|15330.8|109
1651831200000|2022-05-06 10:00:00|15337.9|15333.9|15345.8|15341.8|15350.4|15346.4|15328.6|15324.6|222
1651831500000|2022-05-06 10:05:00|15347.3|15343.3|15312.9|15308.9|15347.3|15343.3|15309.8|15305.8|205
1651831800000|2022-05-06 10:10:00|15311.4|15307.4|15316.1|15312.1|15319.2|15315.2|15306.7|15302.7|270
1651832100000|2022-05-06 10:15:00|15317.6|15313.6|15312.9|15308.9|15325.4|15321.4|15312.9|15308.9|153
1651832400000|2022-05-06 10:20:00|15314.5|15310.5|15328.6|15324.6|15330.1|15326.1|15312.9|15308.9|83
1651832700000|2022-05-06 10:25:00|15330.1|15326.1|15337.9|15333.9|15337.9|15333.9|15328.6|15324.6|84
1651833000000|2022-05-06 10:30:00|15339.5|15335.5|15347.3|15343.3|15347.3|15343.3|15336.4|15332.4|45
1651833300000|2022-05-06 10:35:00|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15334.8|15330.8|55
1651833600000|2022-05-06 10:40:00|15345.8|15341.8|15341.1|15337.1|15350.4|15346.4|15337.9|15333.9|188
1651833900000|2022-05-06 10:45:00|15342.6|15338.6|15337.9|15333.9|15345.8|15341.8|15331.7|15327.7|63
1651834200000|2022-05-06 10:50:00|15336.4|15332.4|15344.2|15340.2|15345.8|15341.8|15327|15323|75
1651834500000|2022-05-06 10:55:00|15347.3|15343.3|15362.9|15358.9|15369.2|15365.2|15341.1|15337.1|302
1651834800000|2022-05-06 11:00:00|15359.8|15355.8|15341.1|15337.1|15362.9|15358.9|15341.1|15337.1|234
1651835100000|2022-05-06 11:05:00|15339.5|15335.5|15334.8|15330.8|15344.2|15340.2|15331.7|15327.7|147
1651835400000|2022-05-06 11:10:00|15336.4|15332.4|15316.1|15312.1|15337.9|15333.9|15316.1|15312.1|126
1651835700000|2022-05-06 11:15:00|15312.9|15308.9|15316.1|15312.1|15319.2|15315.2|15308.3|15304.3|165
1651836000000|2022-05-06 11:20:00|15314.5|15310.5|15316.1|15312.1|15319.2|15315.2|15306.7|15302.7|174
1651836300000|2022-05-06 11:25:00|15314.5|15310.5|15311.4|15307.4|15316.1|15312.1|15303.6|15299.6|205
1651836600000|2022-05-06 11:30:00|15312.9|15308.9|15300.4|15296.4|15312.9|15308.9|15283.3|15279.3|482
1651836900000|2022-05-06 11:35:00|15303.6|15299.6|15319.2|15315.2|15325.4|15321.4|15300.4|15296.4|176
1651837200000|2022-05-06 11:40:00|15320.8|15316.8|15320.8|15316.8|15330.1|15326.1|15316.1|15312.1|180
1651837500000|2022-05-06 11:45:00|15322.3|15318.3|15325.4|15321.4|15328.6|15324.6|15314.5|15310.5|287
1651837800000|2022-05-06 11:50:00|15322.3|15318.3|15328.6|15324.6|15328.6|15324.6|15316.1|15312.1|191
1651838100000|2022-05-06 11:55:00|15327|15323|15334.8|15330.8|15337.9|15333.9|15325.4|15321.4|172
1651838400000|2022-05-06 12:00:00|15331.7|15327.7|15322.3|15318.3|15337.9|15333.9|15316.1|15312.1|494
1651838700000|2022-05-06 12:05:00|15325.4|15321.4|15337.9|15333.9|15337.9|15333.9|15319.2|15315.2|282
1651839000000|2022-05-06 12:10:00|15339.5|15335.5|15344.2|15340.2|15350.4|15346.4|15337.9|15333.9|208
1651839300000|2022-05-06 12:15:00|15345.8|15341.8|15353.6|15349.6|15353.6|15349.6|15331.7|15327.7|558
1651839600000|2022-05-06 12:20:00|15350.4|15346.4|15395.8|15391.8|15395.8|15391.8|15350.4|15346.4|977
1651839900000|2022-05-06 12:25:00|15394.2|15390.2|15411.4|15407.4|15428.6|15424.6|15389.5|15385.5|903
1651840200000|2022-05-06 12:30:00|15409.8|15405.8|15398.9|15394.9|15427|15423|15372.3|15368.3|1480
1651840500000|2022-05-06 12:35:00|15400.4|15396.4|15400.4|15396.4|15412.9|15408.9|15386.4|15382.4|1048
1651840800000|2022-05-06 12:40:00|15398.9|15394.9|15372.3|15368.3|15408.3|15404.3|15366.1|15362.1|831
1651841100000|2022-05-06 12:45:00|15373.9|15369.9|15328.6|15324.6|15375.4|15371.4|15322.3|15318.3|953
1651841400000|2022-05-06 12:50:00|15330.1|15326.1|15273.9|15269.9|15336.4|15332.4|15258.3|15254.3|1265
1651841700000|2022-05-06 12:55:00|15275.4|15271.4|15267.6|15263.6|15308.3|15304.3|15261.4|15257.4|1096
1651842000000|2022-05-06 13:00:00|15269.2|15265.2|15247.3|15243.3|15281.7|15277.7|15244.2|15240.2|872
1651842300000|2022-05-06 13:05:00|15248.9|15244.9|15264.5|15260.5|15275.4|15271.4|15247.3|15243.3|856
1651842600000|2022-05-06 13:10:00|15266.1|15262.1|15262.9|15258.9|15272.3|15268.3|15250.4|15246.4|568
1651842900000|2022-05-06 13:15:00|15266.1|15262.1|15250.4|15246.4|15269.2|15265.2|15247.3|15243.3|644
1651843200000|2022-05-06 13:20:00|15252|15248|15247.3|15243.3|15253.6|15249.6|15225.4|15221.4|1222
1651843500000|2022-05-06 13:25:00|15244.2|15240.2|15259.8|15255.8|15272.3|15268.3|15244.2|15240.2|557
1651843800000|2022-05-06 13:30:00|15261.4|15257.4|15212.9|15208.9|15261.4|15257.4|15203.6|15199.6|1716
1651844100000|2022-05-06 13:35:00|15214.5|15210.5|15275.4|15271.4|15275.4|15271.4|15212.9|15208.9|1211
1651844400000|2022-05-06 13:40:00|15278.6|15274.6|15291.1|15287.1|15300.4|15296.4|15272.3|15268.3|958
1651844700000|2022-05-06 13:45:00|15292.6|15288.6|15341.1|15337.1|15350.4|15346.4|15287.9|15283.9|1413
1651845000000|2022-05-06 13:50:00|15339.5|15335.5|15362.9|15358.9|15375.4|15371.4|15325.4|15321.4|1938
1651845300000|2022-05-06 13:55:00|15364.5|15360.5|15356.7|15352.7|15375.4|15371.4|15356.7|15352.7|1411
1651845600000|2022-05-06 14:00:00|15353.6|15349.6|15356.7|15352.7|15359.8|15355.8|15334.8|15330.8|839
1651845900000|2022-05-06 14:05:00|15359.8|15355.8|15334.8|15330.8|15362.9|15358.9|15319.2|15315.2|638
1651846200000|2022-05-06 14:10:00|15331.7|15327.7|15331.7|15327.7|15359.8|15355.8|15331.7|15327.7|841
1651846500000|2022-05-06 14:15:00|15333.3|15329.3|15330.1|15326.1|15337.9|15333.9|15309.8|15305.8|599
1651846800000|2022-05-06 14:20:00|15328.6|15324.6|15303.6|15299.6|15334.8|15330.8|15300.4|15296.4|677
1651847100000|2022-05-06 14:25:00|15300.4|15296.4|15331.7|15327.7|15341.1|15337.1|15297.3|15293.3|708
1651847400000|2022-05-06 14:30:00|15334.8|15330.8|15303.6|15299.6|15341.1|15337.1|15294.2|15290.2|974
1651847700000|2022-05-06 14:35:00|15306.7|15302.7|15287.9|15283.9|15322.3|15318.3|15286.4|15282.4|734
1651848000000|2022-05-06 14:40:00|15284.8|15280.8|15278.6|15274.6|15289.5|15285.5|15259.8|15255.8|1295
1651848300000|2022-05-06 14:45:00|15277|15273|15250.4|15246.4|15281.7|15277.7|15241.1|15237.1|1335
1651848600000|2022-05-06 14:50:00|15253.6|15249.6|15247.3|15243.3|15266.1|15262.1|15247.3|15243.3|511
1651848900000|2022-05-06 14:55:00|15248.9|15244.9|15261.4|15257.4|15262.9|15258.9|15244.2|15240.2|520
1651849200000|2022-05-06 15:00:00|15259.8|15255.8|15250.4|15246.4|15272.3|15268.3|15244.2|15240.2|880
1651849500000|2022-05-06 15:05:00|15248.9|15244.9|15237.9|15233.9|15253.6|15249.6|15231.7|15227.7|797
1651849800000|2022-05-06 15:10:00|15239.5|15235.5|15231.7|15227.7|15247.3|15243.3|15225.4|15221.4|733
1651850100000|2022-05-06 15:15:00|15230.1|15226.1|15241.1|15237.1|15241.1|15237.1|15212.9|15208.9|884
1651850400000|2022-05-06 15:20:00|15239.5|15235.5|15244.2|15240.2|15250.4|15246.4|15231.7|15227.7|561
1651850700000|2022-05-06 15:25:00|15245.8|15241.8|15262.9|15258.9|15266.1|15262.1|15244.2|15240.2|912
1651851000000|2022-05-06 15:30:00|15266.1|15262.1|15284.8|15280.8|15294.2|15290.2|15266.1|15262.1|754
1651851300000|2022-05-06 15:35:00|15287.9|15283.9|15269.2|15265.2|15287.9|15283.9|15266.1|15262.1|658
1651851600000|2022-05-06 15:40:00|15267.6|15263.6|15275.4|15271.4|15283.3|15279.3|15267.6|15263.6|260
1651851900000|2022-05-06 15:45:00|15273.9|15269.9|15287.9|15283.9|15295.8|15291.8|15272.3|15268.3|325
1651852200000|2022-05-06 15:50:00|15289.5|15285.5|15300.4|15296.4|15303.6|15299.6|15284.8|15280.8|293
1651852500000|2022-05-06 15:55:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15289.5|15285.5|182
1651852800000|2022-05-06 16:00:00|15300.4|15296.4|15294.2|15290.2|15303.6|15299.6|15294.2|15290.2|281
1651853100000|2022-05-06 16:05:00|15291.1|15287.1|15278.6|15274.6|15297.3|15293.3|15272.3|15268.3|280
1651853400000|2022-05-06 16:10:00|15275.4|15271.4|15284.8|15280.8|15286.4|15282.4|15269.2|15265.2|261
1651853700000|2022-05-06 16:15:00|15283.3|15279.3|15287.9|15283.9|15294.2|15290.2|15281.7|15277.7|155
1651854000000|2022-05-06 16:20:00|15289.5|15285.5|15286.4|15282.4|15294.2|15290.2|15284.8|15280.8|441
1651854300000|2022-05-06 16:25:00|15284.8|15280.8|15297.3|15293.3|15297.3|15293.3|15270.8|15266.8|392
1651854600000|2022-05-06 16:30:00|15295.8|15291.8|15325.4|15321.4|15331.7|15327.7|15292.6|15288.6|932
1651854900000|2022-05-06 16:35:00|15323.9|15319.9|15309.8|15305.8|15331.7|15327.7|15306.7|15302.7|355
1651855200000|2022-05-06 16:40:00|15308.3|15304.3|15295.8|15291.8|15312.9|15308.9|15291.1|15287.1|284
1651855500000|2022-05-06 16:45:00|15294.2|15290.2|15284.8|15280.8|15300.4|15296.4|15281.7|15277.7|315
1651855800000|2022-05-06 16:50:00|15287.9|15283.9|15278.6|15274.6|15292.6|15288.6|15275.4|15271.4|316
1651856100000|2022-05-06 16:55:00|15280.1|15276.1|15275.4|15271.4|15284.8|15280.8|15272.3|15268.3|281
1651856400000|2022-05-06 17:00:00|15273.9|15269.9|15262.9|15258.9|15278.6|15274.6|15258.3|15254.3|542
1651856700000|2022-05-06 17:05:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|407
1651857000000|2022-05-06 17:10:00|15259.8|15255.8|15247.3|15243.3|15262.9|15258.9|15247.3|15243.3|389
1651857300000|2022-05-06 17:15:00|15248.9|15244.9|15244.2|15240.2|15259.8|15255.8|15244.2|15240.2|458
1651857600000|2022-05-06 17:20:00|15247.3|15243.3|15244.2|15240.2|15250.4|15246.4|15237.9|15233.9|560
1651857900000|2022-05-06 17:25:00|15247.3|15243.3|15242.6|15238.6|15247.3|15243.3|15237.9|15233.9|295
1651858200000|2022-05-06 17:30:00|15241.1|15237.1|15231.7|15227.7|15247.3|15243.3|15231.7|15227.7|425
1651858500000|2022-05-06 17:35:00|15234.8|15230.8|15231.7|15227.7|15237.9|15233.9|15228.6|15224.6|390
1651858800000|2022-05-06 17:40:00|15228.6|15224.6|15219.2|15215.2|15231.7|15227.7|15219.2|15215.2|764
1651859100000|2022-05-06 17:45:00|15222.3|15218.3|15206.7|15202.7|15222.3|15218.3|15206.7|15202.7|780
1651859400000|2022-05-06 17:50:00|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15191.1|15187.1|677
1651859700000|2022-05-06 17:55:00|15208.3|15204.3|15178.6|15174.6|15209.8|15205.8|15175.4|15171.4|753
1651860000000|2022-05-06 18:00:00|15181.7|15177.7|15184.8|15180.8|15194.2|15190.2|15178.6|15174.6|620
1651860300000|2022-05-06 18:05:00|15181.7|15177.7|15175.4|15171.4|15184.8|15180.8|15172.3|15168.3|603
1651860600000|2022-05-06 18:10:00|15172.3|15168.3|15175.4|15171.4|15181.7|15177.7|15172.3|15168.3|488
1651860900000|2022-05-06 18:15:00|15172.3|15168.3|15184.8|15180.8|15194.2|15190.2|15172.3|15168.3|663
1651861200000|2022-05-06 18:20:00|15187.9|15183.9|15169.2|15165.2|15187.9|15183.9|15169.2|15165.2|404
1651861500000|2022-05-06 18:25:00|15172.3|15168.3|15172.3|15168.3|15184.8|15180.8|15169.2|15165.2|964
1651861800000|2022-05-06 18:30:00|15169.2|15165.2|15172.3|15168.3|15184.8|15180.8|15169.2|15165.2|591
1651862100000|2022-05-06 18:35:00|15175.4|15171.4|15181.7|15177.7|15184.8|15180.8|15166.1|15162.1|576
1651862400000|2022-05-06 18:40:00|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15172.3|15168.3|745
1651862700000|2022-05-06 18:45:00|15181.7|15177.7|15169.2|15165.2|15181.7|15177.7|15162.9|15158.9|472
1651863000000|2022-05-06 18:50:00|15167.6|15163.6|15169.2|15165.2|15172.3|15168.3|15162.9|15158.9|416
1651863300000|2022-05-06 18:55:00|15170.8|15166.8|15156.7|15152.7|15175.4|15171.4|15156.7|15152.7|808
1651863600000|2022-05-06 19:00:00|15158.3|15154.3|15159.8|15155.8|15169.2|15165.2|15156.7|15152.7|552
1651863900000|2022-05-06 19:05:00|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15156.7|15152.7|496
1651864200000|2022-05-06 19:10:00|15159.8|15155.8|15162.9|15158.9|15170.8|15166.8|15156.7|15152.7|380
1651864500000|2022-05-06 19:15:00|15159.8|15155.8|15167.6|15163.6|15172.3|15168.3|15137.9|15133.9|1212
1651864800000|2022-05-06 19:20:00|15169.2|15165.2|15172.3|15168.3|15184.8|15180.8|15166.1|15162.1|1147
1651865100000|2022-05-06 19:25:00|15170.8|15166.8|15175.4|15171.4|15178.6|15174.6|15169.2|15165.2|792
1651865400000|2022-05-06 19:30:00|15172.3|15168.3|15162.9|15158.9|15178.6|15174.6|15153.6|15149.6|746
1651865700000|2022-05-06 19:35:00|15159.8|15155.8|15166.1|15162.1|15169.2|15165.2|15153.6|15149.6|370
1651866000000|2022-05-06 19:40:00|15162.9|15158.9|15175.4|15171.4|15178.6|15174.6|15156.7|15152.7|416
1651866300000|2022-05-06 19:45:00|15172.3|15168.3|15172.3|15168.3|15184.8|15180.8|15166.1|15162.1|890
1651866600000|2022-05-06 19:50:00|15175.4|15171.4|15183.3|15179.3|15184.8|15180.8|15169.2|15165.2|382
1651866900000|2022-05-06 19:55:00|15181.7|15177.7|15184.8|15180.8|15200.4|15196.4|15181.7|15177.7|1723
1651867200000|2022-05-06 20:00:00|15187.9|15183.9|15161.4|15157.4|15194.2|15190.2|15155.1|15151.1|1050
1651867500000|2022-05-06 20:05:00|15162.9|15158.9|15161.4|15157.4|15169.2|15165.2|15159.8|15155.8|418
1651867800000|2022-05-06 20:10:00|15162.9|15158.9|15145.8|15141.8|15162.9|15158.9|15145.8|15141.8|283
1651868100000|2022-05-06 20:15:00|15144.2|15140.2|15145.8|15141.8|15150.4|15146.4|15141.1|15137.1|145
1651868400000|2022-05-06 20:20:00|15144.2|15140.2|15131.7|15127.7|15145.8|15141.8|15131.7|15127.7|191
1651868700000|2022-05-06 20:25:00|15133.3|15129.3|15125.4|15121.4|15134.8|15130.8|15112.9|15108.9|356
1651869000000|2022-05-06 20:30:00|15123.9|15119.9|15130.1|15126.1|15134.8|15130.8|15122.3|15118.3|280
1651869300000|2022-05-06 20:35:00|15131.7|15127.7|15134.8|15130.8|15137.9|15133.9|15128.6|15124.6|74
1651869600000|2022-05-06 20:40:00|15131.7|15127.7|15134.8|15130.8|15134.8|15130.8|15128.6|15124.6|106
1651869900000|2022-05-06 20:45:00|15133.3|15129.3|15141.1|15137.1|15144.2|15140.2|15133.3|15129.3|226
1651870200000|2022-05-06 20:50:00|15142.6|15138.6|15134.8|15130.8|15142.6|15138.6|15133.3|15129.3|177
1651870500000|2022-05-06 20:55:00|15131.7|15127.7|15156.7|15152.7|15156.7|15152.7|15131.7|15127.7|517
1652047200000|2022-05-08 22:00:00|15170.8|15166.8|15152|15148|15170.8|15166.8|15144.2|15140.2|55
1652047500000|2022-05-08 22:05:00|15155.1|15151.1|15137.9|15133.9|15155.1|15151.1|15134.8|15130.8|114
1652047800000|2022-05-08 22:10:00|15136.4|15132.4|15119.2|15115.2|15136.4|15132.4|15116.1|15112.1|93
1652048100000|2022-05-08 22:15:00|15120.8|15116.8|15128.6|15124.6|15134.8|15130.8|15111.4|15107.4|180
1652048400000|2022-05-08 22:20:00|15130.1|15126.1|15141.1|15137.1|15141.1|15137.1|15128.6|15124.6|36
1652048700000|2022-05-08 22:25:00|15139.5|15135.5|15144.2|15140.2|15147.3|15143.3|15136.4|15132.4|27
1652049000000|2022-05-08 22:30:00|15145.8|15141.8|15150.4|15146.4|15153.6|15149.6|15137.9|15133.9|61
1652049300000|2022-05-08 22:35:00|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15145.8|15141.8|40
1652049600000|2022-05-08 22:40:00|15148.9|15144.9|15141.1|15137.1|15150.4|15146.4|15137.9|15133.9|76
1652049900000|2022-05-08 22:45:00|15139.5|15135.5|15136.4|15132.4|15141.1|15137.1|15133.3|15129.3|67
1652050200000|2022-05-08 22:50:00|15134.8|15130.8|15137.9|15133.9|15144.2|15140.2|15133.3|15129.3|13
1652050500000|2022-05-08 22:55:00|15139.5|15135.5|15145.8|15141.8|15147.3|15143.3|15139.5|15135.5|24
1652050800000|2022-05-08 23:00:00|15147.3|15143.3|15141.1|15137.1|15153.6|15149.6|15141.1|15137.1|26
1652051100000|2022-05-08 23:05:00|15142.6|15138.6|15145.8|15141.8|15147.3|15143.3|15137.9|15133.9|41
1652051400000|2022-05-08 23:10:00|15144.2|15140.2|15147.3|15143.3|15150.4|15146.4|15141.1|15137.1|60
1652051700000|2022-05-08 23:15:00|15145.8|15141.8|15139.5|15135.5|15145.8|15141.8|15137.9|15133.9|32
1652052000000|2022-05-08 23:20:00|15137.9|15133.9|15142.6|15138.6|15144.2|15140.2|15134.8|15130.8|42
1652052300000|2022-05-08 23:25:00|15144.2|15140.2|15148.9|15144.9|15150.4|15146.4|15142.6|15138.6|8
1652052600000|2022-05-08 23:30:00|15147.3|15143.3|15144.2|15140.2|15150.4|15146.4|15144.2|15140.2|49
1652052900000|2022-05-08 23:35:00|15142.6|15138.6|15144.2|15140.2|15145.8|15141.8|15139.5|15135.5|66
1652053200000|2022-05-08 23:40:00|15145.8|15141.8|15147.3|15143.3|15153.6|15149.6|15144.2|15140.2|48
1652053500000|2022-05-08 23:45:00|15145.8|15141.8|15136.4|15132.4|15150.4|15146.4|15131.7|15127.7|50
1652053800000|2022-05-08 23:50:00|15134.8|15130.8|15128.6|15124.6|15134.8|15130.8|15123.9|15119.9|50
1652054100000|2022-05-08 23:55:00|15127|15123|15131.7|15127.7|15131.7|15127.7|15122.3|15118.3|81
1652054400000|2022-05-09 00:00:00|15128.6|15124.6|15136.4|15132.4|15144.2|15140.2|15125.4|15121.4|92
1652054700000|2022-05-09 00:05:00|15137.9|15133.9|15117.6|15113.6|15137.9|15133.9|15116.1|15112.1|156
1652055000000|2022-05-09 00:10:00|15116.1|15112.1|15117.6|15113.6|15120.8|15116.8|15109.8|15105.8|68
1652055300000|2022-05-09 00:15:00|15119.2|15115.2|15103.6|15099.6|15122.3|15118.3|15098.9|15094.9|146
1652055600000|2022-05-09 00:20:00|15105.1|15101.1|15106.7|15102.7|15112.9|15108.9|15105.1|15101.1|93
1652055900000|2022-05-09 00:25:00|15103.6|15099.6|15116.1|15112.1|15120.8|15116.8|15100.4|15096.4|69
1652056200000|2022-05-09 00:30:00|15112.9|15108.9|15128.6|15124.6|15134.8|15130.8|15112.9|15108.9|128
1652056500000|2022-05-09 00:35:00|15130.1|15126.1|15128.6|15124.6|15141.1|15137.1|15125.4|15121.4|78
1652056800000|2022-05-09 00:40:00|15130.1|15126.1|15134.8|15130.8|15144.2|15140.2|15128.6|15124.6|57
1652057100000|2022-05-09 00:45:00|15136.4|15132.4|15131.7|15127.7|15141.1|15137.1|15130.1|15126.1|35
1652057400000|2022-05-09 00:50:00|15128.6|15124.6|15141.1|15137.1|15150.4|15146.4|15128.6|15124.6|109
1652057700000|2022-05-09 00:55:00|15142.6|15138.6|15145.8|15141.8|15147.3|15143.3|15134.8|15130.8|43
1652058000000|2022-05-09 01:00:00|15144.2|15140.2|15158.3|15154.3|15162.9|15158.9|15139.5|15135.5|121
1652058300000|2022-05-09 01:05:00|15159.8|15155.8|15156.7|15152.7|15161.4|15157.4|15148.9|15144.9|34
1652058600000|2022-05-09 01:10:00|15153.6|15149.6|15162.9|15158.9|15162.9|15158.9|15147.3|15143.3|61
1652058900000|2022-05-09 01:15:00|15161.4|15157.4|15156.7|15152.7|15162.9|15158.9|15155.1|15151.1|20
1652059200000|2022-05-09 01:20:00|15158.3|15154.3|15155.1|15151.1|15161.4|15157.4|15155.1|15151.1|14
1652059500000|2022-05-09 01:25:00|15153.6|15149.6|15147.3|15143.3|15159.8|15155.8|15147.3|15143.3|44
1652059800000|2022-05-09 01:30:00|15148.9|15144.9|15148.9|15144.9|15150.4|15146.4|15144.2|15140.2|16
1652060100000|2022-05-09 01:35:00|15147.3|15143.3|15167.6|15163.6|15169.2|15165.2|15147.3|15143.3|77
1652060400000|2022-05-09 01:40:00|15169.2|15165.2|15180.1|15176.1|15183.3|15179.3|15166.1|15162.1|66
1652060700000|2022-05-09 01:45:00|15178.6|15174.6|15175.4|15171.4|15181.7|15177.7|15175.4|15171.4|67
1652061000000|2022-05-09 01:50:00|15177|15173|15172.3|15168.3|15187.9|15183.9|15172.3|15168.3|132
1652061300000|2022-05-09 01:55:00|15169.2|15165.2|15178.6|15174.6|15178.6|15174.6|15164.5|15160.5|24
1652061600000|2022-05-09 02:00:00|15177|15173|15169.2|15165.2|15178.6|15174.6|15166.1|15162.1|48
1652061900000|2022-05-09 02:05:00|15167.6|15163.6|15162.9|15158.9|15169.2|15165.2|15159.8|15155.8|38
1652062200000|2022-05-09 02:10:00|15166.1|15162.1|15167.6|15163.6|15172.3|15168.3|15159.8|15155.8|45
1652062500000|2022-05-09 02:15:00|15169.2|15165.2|15162.9|15158.9|15175.4|15171.4|15162.9|15158.9|23
1652062800000|2022-05-09 02:20:00|15164.5|15160.5|15162.9|15158.9|15164.5|15160.5|15158.3|15154.3|14
1652063100000|2022-05-09 02:25:00|15161.4|15157.4|15150.4|15146.4|15166.1|15162.1|15150.4|15146.4|38
1652063400000|2022-05-09 02:30:00|15153.6|15149.6|15150.4|15146.4|15156.7|15152.7|15150.4|15146.4|19
1652063700000|2022-05-09 02:35:00|15152|15148|15139.5|15135.5|15153.6|15149.6|15139.5|15135.5|35
1652064000000|2022-05-09 02:40:00|15137.9|15133.9|15139.5|15135.5|15147.3|15143.3|15137.9|15133.9|39
1652064300000|2022-05-09 02:45:00|15137.9|15133.9|15130.1|15126.1|15137.9|15133.9|15125.4|15121.4|44
1652064600000|2022-05-09 02:50:00|15128.6|15124.6|15133.3|15129.3|15134.8|15130.8|15125.4|15121.4|22
1652064900000|2022-05-09 02:55:00|15134.8|15130.8|15128.6|15124.6|15134.8|15130.8|15128.6|15124.6|9
1652065200000|2022-05-09 03:00:00|15130.1|15126.1|15133.3|15129.3|15134.8|15130.8|15128.6|15124.6|9
1652065500000|2022-05-09 03:05:00|15134.8|15130.8|15130.1|15126.1|15134.8|15130.8|15125.4|15121.4|74
1652065800000|2022-05-09 03:10:00|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|8
1652066100000|2022-05-09 03:15:00|15131.7|15127.7|15128.6|15124.6|15131.7|15127.7|15125.4|15121.4|36
1652066400000|2022-05-09 03:20:00|15130.1|15126.1|15136.4|15132.4|15136.4|15132.4|15127|15123|22
1652066700000|2022-05-09 03:25:00|15134.8|15130.8|15128.6|15124.6|15134.8|15130.8|15127|15123|17
1652067000000|2022-05-09 03:30:00|15130.1|15126.1|15136.4|15132.4|15137.9|15133.9|15128.6|15124.6|18
1652067300000|2022-05-09 03:35:00|15137.9|15133.9|15133.3|15129.3|15137.9|15133.9|15128.6|15124.6|14
1652067600000|2022-05-09 03:40:00|15134.8|15130.8|15141.1|15137.1|15141.1|15137.1|15134.8|15130.8|29
1652067900000|2022-05-09 03:45:00|15142.6|15138.6|15144.2|15140.2|15147.3|15143.3|15141.1|15137.1|131
1652068200000|2022-05-09 03:50:00|15145.8|15141.8|15139.5|15135.5|15147.3|15143.3|15134.8|15130.8|37
1652068500000|2022-05-09 03:55:00|15137.9|15133.9|15139.5|15135.5|15142.6|15138.6|15137.9|15133.9|9
1652068800000|2022-05-09 04:00:00|15141.1|15137.1|15142.6|15138.6|15144.2|15140.2|15139.5|15135.5|30
1652069100000|2022-05-09 04:05:00|15144.2|15140.2|15156.7|15152.7|15156.7|15152.7|15142.6|15138.6|86
1652069400000|2022-05-09 04:10:00|15155.1|15151.1|15153.6|15149.6|15159.8|15155.8|15153.6|15149.6|19
1652069700000|2022-05-09 04:15:00|15152|15148|15148.9|15144.9|15153.6|15149.6|15147.3|15143.3|53
1652070000000|2022-05-09 04:20:00|15147.3|15143.3|15150.4|15146.4|15153.6|15149.6|15147.3|15143.3|32
1652070300000|2022-05-09 04:25:00|15152|15148|15150.4|15146.4|15155.1|15151.1|15150.4|15146.4|21
1652070600000|2022-05-09 04:30:00|15147.3|15143.3|15155.1|15151.1|15156.7|15152.7|15147.3|15143.3|44
1652070900000|2022-05-09 04:35:00|15153.6|15149.6|15152|15148|15155.1|15151.1|15150.4|15146.4|7
1652071200000|2022-05-09 04:40:00|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15147.3|15143.3|5
1652071500000|2022-05-09 04:45:00|15152|15148|15147.3|15143.3|15153.6|15149.6|15147.3|15143.3|2
1652071800000|2022-05-09 04:50:00|15148.9|15144.9|15148.9|15144.9|15150.4|15146.4|15141.1|15137.1|24
1652072100000|2022-05-09 04:55:00|15147.3|15143.3|15145.8|15141.8|15150.4|15146.4|15145.8|15141.8|25
1652072400000|2022-05-09 05:00:00|15147.3|15143.3|15131.7|15127.7|15147.3|15143.3|15122.3|15118.3|77
1652072700000|2022-05-09 05:05:00|15128.6|15124.6|15114.5|15110.5|15131.7|15127.7|15112.9|15108.9|56
1652073000000|2022-05-09 05:10:00|15116.1|15112.1|15114.5|15110.5|15125.4|15121.4|15112.9|15108.9|47
1652073300000|2022-05-09 05:15:00|15112.9|15108.9|15123.9|15119.9|15125.4|15121.4|15112.9|15108.9|65
1652073600000|2022-05-09 05:20:00|15125.4|15121.4|15122.3|15118.3|15128.6|15124.6|15119.2|15115.2|50
1652073900000|2022-05-09 05:25:00|15120.8|15116.8|15116.1|15112.1|15128.6|15124.6|15112.9|15108.9|59
1652074200000|2022-05-09 05:30:00|15119.2|15115.2|15122.3|15118.3|15127|15123|15116.1|15112.1|39
1652074500000|2022-05-09 05:35:00|15120.8|15116.8|15122.3|15118.3|15123.9|15119.9|15116.1|15112.1|44
1652074800000|2022-05-09 05:40:00|15123.9|15119.9|15125.4|15121.4|15128.6|15124.6|15122.3|15118.3|33
1652075100000|2022-05-09 05:45:00|15127|15123|15125.4|15121.4|15128.6|15124.6|15122.3|15118.3|55
1652075400000|2022-05-09 05:50:00|15127|15123|15136.4|15132.4|15137.9|15133.9|15127|15123|79
1652075700000|2022-05-09 05:55:00|15137.9|15133.9|15137.9|15133.9|15144.2|15140.2|15134.8|15130.8|76
1652076000000|2022-05-09 06:00:00|15139.5|15135.5|15148.9|15144.9|15152|15148|15137.9|15133.9|71
1652076300000|2022-05-09 06:05:00|15147.3|15143.3|15147.3|15143.3|15150.4|15146.4|15141.1|15137.1|43
1652076600000|2022-05-09 06:10:00|15145.8|15141.8|15142.6|15138.6|15148.9|15144.9|15141.1|15137.1|20
1652076900000|2022-05-09 06:15:00|15144.2|15140.2|15144.2|15140.2|15153.6|15149.6|15139.5|15135.5|88
1652077200000|2022-05-09 06:20:00|15142.6|15138.6|15150.4|15146.4|15150.4|15146.4|15137.9|15133.9|43
1652077500000|2022-05-09 06:25:00|15152|15148|15150.4|15146.4|15155.1|15151.1|15147.3|15143.3|60
1652077800000|2022-05-09 06:30:00|15152|15148|15137.9|15133.9|15152|15148|15137.9|15133.9|72
1652078100000|2022-05-09 06:35:00|15136.4|15132.4|15131.7|15127.7|15137.9|15133.9|15128.6|15124.6|67
1652078400000|2022-05-09 06:40:00|15134.8|15130.8|15114.5|15110.5|15134.8|15130.8|15114.5|15110.5|126
1652078700000|2022-05-09 06:45:00|15116.1|15112.1|15103.6|15099.6|15117.6|15113.6|15103.6|15099.6|207
1652079000000|2022-05-09 06:50:00|15106.7|15102.7|15125.4|15121.4|15125.4|15121.4|15103.6|15099.6|378
1652079300000|2022-05-09 06:55:00|15123.9|15119.9|15128.6|15124.6|15131.7|15127.7|15119.2|15115.2|200
1652079600000|2022-05-09 07:00:00|15125.4|15121.4|15141.1|15137.1|15153.6|15149.6|15125.4|15121.4|239
1652079900000|2022-05-09 07:05:00|15144.2|15140.2|15134.8|15130.8|15144.2|15140.2|15128.6|15124.6|110
1652080200000|2022-05-09 07:10:00|15133.3|15129.3|15117.6|15113.6|15137.9|15133.9|15116.1|15112.1|182
1652080500000|2022-05-09 07:15:00|15116.1|15112.1|15091.1|15087.1|15117.6|15113.6|15087.9|15083.9|356
1652080800000|2022-05-09 07:20:00|15094.2|15090.2|15050.4|15046.4|15097.3|15093.3|15047.3|15043.3|661
1652081100000|2022-05-09 07:25:00|15056.7|15052.7|15036.4|15032.4|15058.3|15054.3|15025.4|15021.4|353
1652081400000|2022-05-09 07:30:00|15034.8|15030.8|15042.6|15038.6|15053.6|15049.6|15034.8|15030.8|331
1652081700000|2022-05-09 07:35:00|15044.2|15040.2|15059.8|15055.8|15061.4|15057.4|15044.2|15040.2|120
1652082000000|2022-05-09 07:40:00|15058.3|15054.3|15047.3|15043.3|15069.2|15065.2|15044.2|15040.2|159
1652082300000|2022-05-09 07:45:00|15045.8|15041.8|15034.8|15030.8|15047.3|15043.3|15031.7|15027.7|185
1652082600000|2022-05-09 07:50:00|15037.9|15033.9|15053.6|15049.6|15062.9|15058.9|15034.8|15030.8|225
1652082900000|2022-05-09 07:55:00|15052|15048|15059.8|15055.8|15062.9|15058.9|15050.4|15046.4|168
1652083200000|2022-05-09 08:00:00|15061.4|15057.4|15047.3|15043.3|15066.1|15062.1|15037.9|15033.9|313
1652083500000|2022-05-09 08:05:00|15050.4|15046.4|15031.7|15027.7|15053.6|15049.6|15028.6|15024.6|193
1652083800000|2022-05-09 08:10:00|15033.3|15029.3|15048.9|15044.9|15050.4|15046.4|15031.7|15027.7|133
1652084100000|2022-05-09 08:15:00|15050.4|15046.4|15039.5|15035.5|15053.6|15049.6|15034.8|15030.8|143
1652084400000|2022-05-09 08:20:00|15041.1|15037.1|15034.8|15030.8|15044.2|15040.2|15022.3|15018.3|137
1652084700000|2022-05-09 08:25:00|15036.4|15032.4|15022.3|15018.3|15041.1|15037.1|15022.3|15018.3|70
1652085000000|2022-05-09 08:30:00|15025.4|15021.4|15034.8|15030.8|15044.2|15040.2|15019.2|15015.2|145
1652085300000|2022-05-09 08:35:00|15037.9|15033.9|15028.6|15024.6|15047.3|15043.3|15022.3|15018.3|161
1652085600000|2022-05-09 08:40:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15019.2|15015.2|162
1652085900000|2022-05-09 08:45:00|15031.7|15027.7|15017.6|15013.6|15037.9|15033.9|15016.1|15012.1|117
1652086200000|2022-05-09 08:50:00|15019.2|15015.2|15003.6|14999.6|15025.4|15021.4|15003.6|14999.6|128
1652086500000|2022-05-09 08:55:00|15005.1|15001.1|15006.7|15002.7|15009.8|15005.8|14997.3|14993.3|248
1652086800000|2022-05-09 09:00:00|15005.1|15001.1|15000.4|14996.4|15012.9|15008.9|14997.3|14993.3|410
1652087100000|2022-05-09 09:05:00|15003.6|14999.6|14994.2|14990.2|15012.9|15008.9|14991.1|14987.1|283
1652087400000|2022-05-09 09:10:00|15000.4|14996.4|14994.2|14990.2|15003.6|14999.6|14984.8|14980.8|592
1652087700000|2022-05-09 09:15:00|14992.6|14988.6|15006.7|15002.7|15009.8|15005.8|14989.5|14985.5|139
1652088000000|2022-05-09 09:20:00|15008.3|15004.3|15019.2|15015.2|15019.2|15015.2|15003.6|14999.6|77
1652088300000|2022-05-09 09:25:00|15020.8|15016.8|15000.4|14996.4|15020.8|15016.8|14997.3|14993.3|88
1652088600000|2022-05-09 09:30:00|15002|14998|14994.2|14990.2|15006.7|15002.7|14991.1|14987.1|121
1652088900000|2022-05-09 09:35:00|14995.8|14991.8|14978.6|14974.6|15000.4|14996.4|14972.3|14968.3|151
1652089200000|2022-05-09 09:40:00|14980.1|14976.1|14972.3|14968.3|14986.4|14982.4|14966.1|14962.1|163
1652089500000|2022-05-09 09:45:00|14969.2|14965.2|14956.7|14952.7|14972.3|14968.3|14947.3|14943.3|253
1652089800000|2022-05-09 09:50:00|14955.1|14951.1|14950.4|14946.4|14973.9|14969.9|14950.4|14946.4|347
1652090100000|2022-05-09 09:55:00|14948.9|14944.9|14972.3|14968.3|14975.4|14971.4|14941.1|14937.1|337
1652090400000|2022-05-09 10:00:00|14975.4|14971.4|14959.8|14955.8|14975.4|14971.4|14953.6|14949.6|443
1652090700000|2022-05-09 10:05:00|14961.4|14957.4|14953.6|14949.6|14975.4|14971.4|14950.4|14946.4|159
1652091000000|2022-05-09 10:10:00|14956.7|14952.7|14945.8|14941.8|14959.8|14955.8|14941.1|14937.1|136
1652091300000|2022-05-09 10:15:00|14944.2|14940.2|14934.8|14930.8|14947.3|14943.3|14931.7|14927.7|218
1652091600000|2022-05-09 10:20:00|14933.3|14929.3|14959.8|14955.8|14962.9|14958.9|14931.7|14927.7|135
1652091900000|2022-05-09 10:25:00|14961.4|14957.4|14972.3|14968.3|14975.4|14971.4|14959.8|14955.8|273
1652092200000|2022-05-09 10:30:00|14970.8|14966.8|14975.4|14971.4|14984.8|14980.8|14969.2|14965.2|130
1652092500000|2022-05-09 10:35:00|14973.9|14969.9|14972.3|14968.3|14981.7|14977.7|14972.3|14968.3|141
1652092800000|2022-05-09 10:40:00|14975.4|14971.4|14981.7|14977.7|14991.1|14987.1|14969.2|14965.2|246
1652093100000|2022-05-09 10:45:00|14980.1|14976.1|14961.4|14957.4|14983.3|14979.3|14956.7|14952.7|273
1652093400000|2022-05-09 10:50:00|14962.9|14958.9|14972.3|14968.3|14975.4|14971.4|14961.4|14957.4|286
1652093700000|2022-05-09 10:55:00|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14962.9|14958.9|205
1652094000000|2022-05-09 11:00:00|14973.9|14969.9|14972.3|14968.3|14989.5|14985.5|14970.8|14966.8|289
1652094300000|2022-05-09 11:05:00|14970.8|14966.8|14969.2|14965.2|14984.8|14980.8|14966.1|14962.1|214
1652094600000|2022-05-09 11:10:00|14972.3|14968.3|14991.1|14987.1|14994.2|14990.2|14969.2|14965.2|308
1652094900000|2022-05-09 11:15:00|14994.2|14990.2|14997.3|14993.3|15006.7|15002.7|14994.2|14990.2|278
1652095200000|2022-05-09 11:20:00|14994.2|14990.2|15003.6|14999.6|15006.7|15002.7|14994.2|14990.2|211
1652095500000|2022-05-09 11:25:00|15005.1|15001.1|14997.3|14993.3|15006.7|15002.7|14987.9|14983.9|151
1652095800000|2022-05-09 11:30:00|14995.8|14991.8|14994.2|14990.2|15000.4|14996.4|14981.7|14977.7|253
1652096100000|2022-05-09 11:35:00|14997.3|14993.3|14984.8|14980.8|15006.7|15002.7|14984.8|14980.8|239
1652096400000|2022-05-09 11:40:00|14983.3|14979.3|14980.1|14976.1|14989.5|14985.5|14978.6|14974.6|231
1652096700000|2022-05-09 11:45:00|14978.6|14974.6|14962.9|14958.9|14981.7|14977.7|14962.9|14958.9|202
1652097000000|2022-05-09 11:50:00|14964.5|14960.5|14969.2|14965.2|14981.7|14977.7|14961.4|14957.4|488
1652097300000|2022-05-09 11:55:00|14970.8|14966.8|14981.7|14977.7|14987.9|14983.9|14969.2|14965.2|428
1652097600000|2022-05-09 12:00:00|14983.3|14979.3|15000.4|14996.4|15016.1|15012.1|14981.7|14977.7|884
1652097900000|2022-05-09 12:05:00|15002|14998|15019.2|15015.2|15028.6|15024.6|14997.3|14993.3|595
1652098200000|2022-05-09 12:10:00|15016.1|15012.1|15022.3|15018.3|15025.4|15021.4|15003.6|14999.6|414
1652098500000|2022-05-09 12:15:00|15023.9|15019.9|15019.2|15015.2|15041.1|15037.1|15016.1|15012.1|690
1652098800000|2022-05-09 12:20:00|15025.4|15021.4|15025.4|15021.4|15053.6|15049.6|15016.1|15012.1|1081
1652099100000|2022-05-09 12:25:00|15022.3|15018.3|15022.3|15018.3|15025.4|15021.4|15012.9|15008.9|624
1652099400000|2022-05-09 12:30:00|15023.9|15019.9|15047.3|15043.3|15047.3|15043.3|15019.2|15015.2|1279
1652099700000|2022-05-09 12:35:00|15044.2|15040.2|15016.1|15012.1|15047.3|15043.3|15016.1|15012.1|997
1652100000000|2022-05-09 12:40:00|15012.9|15008.9|15020.8|15016.8|15025.4|15021.4|15003.6|14999.6|931
1652100300000|2022-05-09 12:45:00|15019.2|15015.2|15039.5|15035.5|15041.1|15037.1|15019.2|15015.2|780
1652100600000|2022-05-09 12:50:00|15037.9|15033.9|15025.4|15021.4|15041.1|15037.1|15019.2|15015.2|778
1652100900000|2022-05-09 12:55:00|15022.3|15018.3|15044.2|15040.2|15053.6|15049.6|15022.3|15018.3|862
1652101200000|2022-05-09 13:00:00|15045.8|15041.8|15047.3|15043.3|15059.8|15055.8|15037.9|15033.9|647
1652101500000|2022-05-09 13:05:00|15050.4|15046.4|15037.9|15033.9|15053.6|15049.6|15034.8|15030.8|456
1652101800000|2022-05-09 13:10:00|15039.5|15035.5|15044.2|15040.2|15047.3|15043.3|15028.6|15024.6|342
1652102100000|2022-05-09 13:15:00|15041.1|15037.1|15036.4|15032.4|15047.3|15043.3|15025.4|15021.4|552
1652102400000|2022-05-09 13:20:00|15034.8|15030.8|15050.4|15046.4|15056.7|15052.7|15033.3|15029.3|407
1652102700000|2022-05-09 13:25:00|15053.6|15049.6|15072.3|15068.3|15081.7|15077.7|15050.4|15046.4|531
1652103000000|2022-05-09 13:30:00|15075.4|15071.4|15075.4|15071.4|15091.1|15087.1|15070.8|15066.8|1039
1652103300000|2022-05-09 13:35:00|15072.3|15068.3|15078.6|15074.6|15103.6|15099.6|15072.3|15068.3|866
1652103600000|2022-05-09 13:40:00|15081.7|15077.7|15089.5|15085.5|15094.2|15090.2|15072.3|15068.3|722
1652103900000|2022-05-09 13:45:00|15091.1|15087.1|15103.6|15099.6|15109.8|15105.8|15081.7|15077.7|983
1652104200000|2022-05-09 13:50:00|15106.7|15102.7|15094.2|15090.2|15116.1|15112.1|15094.2|15090.2|688
1652104500000|2022-05-09 13:55:00|15087.9|15083.9|15119.2|15115.2|15123.9|15119.9|15087.9|15083.9|531
1652104800000|2022-05-09 14:00:00|15122.3|15118.3|15122.3|15118.3|15144.2|15140.2|15119.2|15115.2|951
1652105100000|2022-05-09 14:05:00|15125.4|15121.4|15119.2|15115.2|15128.6|15124.6|15109.8|15105.8|852
1652105400000|2022-05-09 14:10:00|15122.3|15118.3|15084.8|15080.8|15122.3|15118.3|15072.3|15068.3|657
1652105700000|2022-05-09 14:15:00|15086.4|15082.4|15066.1|15062.1|15094.2|15090.2|15062.9|15058.9|805
1652106000000|2022-05-09 14:20:00|15062.9|15058.9|15059.8|15055.8|15069.2|15065.2|15047.3|15043.3|815
1652106300000|2022-05-09 14:25:00|15061.4|15057.4|15050.4|15046.4|15066.1|15062.1|15050.4|15046.4|490
1652106600000|2022-05-09 14:30:00|15052|15048|15069.2|15065.2|15072.3|15068.3|15044.2|15040.2|755
1652106900000|2022-05-09 14:35:00|15070.8|15066.8|15097.3|15093.3|15100.4|15096.4|15069.2|15065.2|647
1652107200000|2022-05-09 14:40:00|15094.2|15090.2|15125.4|15121.4|15125.4|15121.4|15094.2|15090.2|654
1652107500000|2022-05-09 14:45:00|15122.3|15118.3|15116.1|15112.1|15128.6|15124.6|15109.8|15105.8|630
1652107800000|2022-05-09 14:50:00|15117.6|15113.6|15134.8|15130.8|15144.2|15140.2|15112.9|15108.9|975
1652108100000|2022-05-09 14:55:00|15137.9|15133.9|15141.1|15137.1|15144.2|15140.2|15116.1|15112.1|1340
1652108400000|2022-05-09 15:00:00|15142.6|15138.6|15162.9|15158.9|15166.1|15162.1|15141.1|15137.1|982
1652108700000|2022-05-09 15:05:00|15166.1|15162.1|15172.3|15168.3|15178.6|15174.6|15162.9|15158.9|980
1652109000000|2022-05-09 15:10:00|15169.2|15165.2|15161.4|15157.4|15172.3|15168.3|15144.2|15140.2|815
1652109300000|2022-05-09 15:15:00|15159.8|15155.8|15194.2|15190.2|15194.2|15190.2|15141.1|15137.1|723
1652109600000|2022-05-09 15:20:00|15191.1|15187.1|15191.1|15187.1|15203.6|15199.6|15181.7|15177.7|805
1652109900000|2022-05-09 15:25:00|15192.6|15188.6|15181.7|15177.7|15195.8|15191.8|15175.4|15171.4|522
1652110200000|2022-05-09 15:30:00|15180.1|15176.1|15184.8|15180.8|15197.3|15193.3|15178.6|15174.6|441
1652110500000|2022-05-09 15:35:00|15183.3|15179.3|15159.8|15155.8|15183.3|15179.3|15159.8|15155.8|365
1652110800000|2022-05-09 15:40:00|15166.1|15162.1|15178.6|15174.6|15178.6|15174.6|15153.6|15149.6|1117
1652111100000|2022-05-09 15:45:00|15180.1|15176.1|15194.2|15190.2|15203.6|15199.6|15178.6|15174.6|623
1652111400000|2022-05-09 15:50:00|15191.1|15187.1|15191.1|15187.1|15203.6|15199.6|15181.7|15177.7|472
1652111700000|2022-05-09 15:55:00|15187.9|15183.9|15169.2|15165.2|15191.1|15187.1|15162.9|15158.9|618
1652112000000|2022-05-09 16:00:00|15170.8|15166.8|15172.3|15168.3|15178.6|15174.6|15169.2|15165.2|396
1652112300000|2022-05-09 16:05:00|15170.8|15166.8|15137.9|15133.9|15170.8|15166.8|15137.9|15133.9|588
1652112600000|2022-05-09 16:10:00|15134.8|15130.8|15147.3|15143.3|15150.4|15146.4|15123.9|15119.9|631
1652112900000|2022-05-09 16:15:00|15144.2|15140.2|15141.1|15137.1|15156.7|15152.7|15133.3|15129.3|760
1652113200000|2022-05-09 16:20:00|15137.9|15133.9|15119.2|15115.2|15141.1|15137.1|15119.2|15115.2|764
1652113500000|2022-05-09 16:25:00|15117.6|15113.6|15147.3|15143.3|15150.4|15146.4|15116.1|15112.1|456
1652113800000|2022-05-09 16:30:00|15150.4|15146.4|15152|15148|15156.7|15152.7|15139.5|15135.5|364
1652114100000|2022-05-09 16:35:00|15150.4|15146.4|15166.1|15162.1|15169.2|15165.2|15147.3|15143.3|359
1652114400000|2022-05-09 16:40:00|15164.5|15160.5|15159.8|15155.8|15166.1|15162.1|15153.6|15149.6|393
1652114700000|2022-05-09 16:45:00|15156.7|15152.7|15187.9|15183.9|15187.9|15183.9|15156.7|15152.7|473
1652115000000|2022-05-09 16:50:00|15184.8|15180.8|15184.8|15180.8|15194.2|15190.2|15181.7|15177.7|361
1652115300000|2022-05-09 16:55:00|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15181.7|15177.7|427
1652115600000|2022-05-09 17:00:00|15191.1|15187.1|15209.8|15205.8|15211.4|15207.4|15187.9|15183.9|584
1652115900000|2022-05-09 17:05:00|15212.9|15208.9|15216.1|15212.1|15222.3|15218.3|15206.7|15202.7|511
1652116200000|2022-05-09 17:10:00|15209.8|15205.8|15225.4|15221.4|15225.4|15221.4|15209.8|15205.8|323
1652116500000|2022-05-09 17:15:00|15222.3|15218.3|15216.1|15212.1|15225.4|15221.4|15209.8|15205.8|503
1652116800000|2022-05-09 17:20:00|15219.2|15215.2|15209.8|15205.8|15222.3|15218.3|15206.7|15202.7|605
1652117100000|2022-05-09 17:25:00|15206.7|15202.7|15191.1|15187.1|15209.8|15205.8|15191.1|15187.1|678
1652117400000|2022-05-09 17:30:00|15187.9|15183.9|15206.7|15202.7|15209.8|15205.8|15187.9|15183.9|453
1652117700000|2022-05-09 17:35:00|15209.8|15205.8|15222.3|15218.3|15222.3|15218.3|15209.8|15205.8|361
1652118000000|2022-05-09 17:40:00|15219.2|15215.2|15200.4|15196.4|15219.2|15215.2|15197.3|15193.3|774
1652118300000|2022-05-09 17:45:00|15197.3|15193.3|15191.1|15187.1|15200.4|15196.4|15191.1|15187.1|352
1652118600000|2022-05-09 17:50:00|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15178.6|15174.6|692
1652118900000|2022-05-09 17:55:00|15184.8|15180.8|15186.4|15182.4|15194.2|15190.2|15181.7|15177.7|409
1652119200000|2022-05-09 18:00:00|15187.9|15183.9|15175.4|15171.4|15191.1|15187.1|15175.4|15171.4|631
1652119500000|2022-05-09 18:05:00|15178.6|15174.6|15175.4|15171.4|15184.8|15180.8|15172.3|15168.3|291
1652119800000|2022-05-09 18:10:00|15172.3|15168.3|15184.8|15180.8|15184.8|15180.8|15172.3|15168.3|286
1652120100000|2022-05-09 18:15:00|15181.7|15177.7|15178.6|15174.6|15184.8|15180.8|15175.4|15171.4|335
1652120400000|2022-05-09 18:20:00|15181.7|15177.7|15197.3|15193.3|15200.4|15196.4|15178.6|15174.6|487
1652120700000|2022-05-09 18:25:00|15200.4|15196.4|15194.2|15190.2|15200.4|15196.4|15187.9|15183.9|894
1652121000000|2022-05-09 18:30:00|15192.6|15188.6|15184.8|15180.8|15200.4|15196.4|15184.8|15180.8|673
1652121300000|2022-05-09 18:35:00|15181.7|15177.7|15191.1|15187.1|15194.2|15190.2|15178.6|15174.6|599
1652121600000|2022-05-09 18:40:00|15192.6|15188.6|15187.9|15183.9|15206.7|15202.7|15187.9|15183.9|912
1652121900000|2022-05-09 18:45:00|15191.1|15187.1|15187.9|15183.9|15194.2|15190.2|15184.8|15180.8|647
1652122200000|2022-05-09 18:50:00|15191.1|15187.1|15203.6|15199.6|15203.6|15199.6|15187.9|15183.9|520
1652122500000|2022-05-09 18:55:00|15206.7|15202.7|15209.8|15205.8|15222.3|15218.3|15206.7|15202.7|1556
1652122800000|2022-05-09 19:00:00|15206.7|15202.7|15231.7|15227.7|15234.8|15230.8|15200.4|15196.4|898
1652123100000|2022-05-09 19:05:00|15228.6|15224.6|15247.3|15243.3|15247.3|15243.3|15228.6|15224.6|449
1652123400000|2022-05-09 19:10:00|15244.2|15240.2|15256.7|15252.7|15259.8|15255.8|15244.2|15240.2|818
1652123700000|2022-05-09 19:15:00|15255.1|15251.1|15255.1|15251.1|15264.5|15260.5|15253.6|15249.6|485
1652124000000|2022-05-09 19:20:00|15256.7|15252.7|15278.6|15274.6|15284.8|15280.8|15256.7|15252.7|683
1652124300000|2022-05-09 19:25:00|15281.7|15277.7|15281.7|15277.7|15294.2|15290.2|15278.6|15274.6|713
1652124600000|2022-05-09 19:30:00|15284.8|15280.8|15300.4|15296.4|15306.7|15302.7|15278.6|15274.6|785
1652124900000|2022-05-09 19:35:00|15298.9|15294.9|15322.3|15318.3|15325.4|15321.4|15297.3|15293.3|667
1652125200000|2022-05-09 19:40:00|15325.4|15321.4|15319.2|15315.2|15334.8|15330.8|15316.1|15312.1|1097
1652125500000|2022-05-09 19:45:00|15322.3|15318.3|15303.6|15299.6|15328.6|15324.6|15300.4|15296.4|770
1652125800000|2022-05-09 19:50:00|15300.4|15296.4|15300.4|15296.4|15312.9|15308.9|15297.3|15293.3|763
1652126100000|2022-05-09 19:55:00|15297.3|15293.3|15325.4|15321.4|15331.7|15327.7|15291.1|15287.1|2259
1652126400000|2022-05-09 20:00:00|15328.6|15324.6|15341.1|15337.1|15344.2|15340.2|15322.3|15318.3|2073
1652126700000|2022-05-09 20:05:00|15337.9|15333.9|15328.6|15324.6|15341.1|15337.1|15322.3|15318.3|581
1652127000000|2022-05-09 20:10:00|15327|15323|15322.3|15318.3|15327|15323|15309.8|15305.8|437
1652127300000|2022-05-09 20:15:00|15323.9|15319.9|15323.9|15319.9|15337.9|15333.9|15316.1|15312.1|546
1652127600000|2022-05-09 20:20:00|15325.4|15321.4|15314.5|15310.5|15328.6|15324.6|15312.9|15308.9|459
1652127900000|2022-05-09 20:25:00|15316.1|15312.1|15312.9|15308.9|15319.2|15315.2|15302|15298|438
1652128200000|2022-05-09 20:30:00|15309.8|15305.8|15328.6|15324.6|15328.6|15324.6|15309.8|15305.8|393
1652128500000|2022-05-09 20:35:00|15331.7|15327.7|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|361
1652128800000|2022-05-09 20:40:00|15336.4|15332.4|15334.8|15330.8|15347.3|15343.3|15334.8|15330.8|240
1652129100000|2022-05-09 20:45:00|15341.1|15337.1|15347.3|15343.3|15348.9|15344.9|15337.9|15333.9|549
1652129400000|2022-05-09 20:50:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15337.9|15333.9|354
1652129700000|2022-05-09 20:55:00|15342.6|15338.6|15341.1|15337.1|15348.9|15344.9|15337.9|15333.9|419
1652133600000|2022-05-09 22:00:00|15325.4|15321.4|15337.9|15333.9|15339.5|15335.5|15322.3|15318.3|45
1652133900000|2022-05-09 22:05:00|15344.2|15340.2|15348.9|15344.9|15350.4|15346.4|15342.6|15338.6|35
1652134200000|2022-05-09 22:10:00|15347.3|15343.3|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|11
1652134500000|2022-05-09 22:15:00|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|98
1652134800000|2022-05-09 22:20:00|15353.6|15349.6|15355.1|15351.1|15359.8|15355.8|15350.4|15346.4|62
1652135100000|2022-05-09 22:25:00|15353.6|15349.6|15337.9|15333.9|15353.6|15349.6|15337.9|15333.9|46
1652135400000|2022-05-09 22:30:00|15334.8|15330.8|15319.2|15315.2|15337.9|15333.9|15319.2|15315.2|109
1652135700000|2022-05-09 22:35:00|15320.8|15316.8|15325.4|15321.4|15328.6|15324.6|15319.2|15315.2|55
1652136000000|2022-05-09 22:40:00|15328.6|15324.6|15319.2|15315.2|15330.1|15326.1|15319.2|15315.2|55
1652136300000|2022-05-09 22:45:00|15320.8|15316.8|15336.4|15332.4|15337.9|15333.9|15319.2|15315.2|48
1652136600000|2022-05-09 22:50:00|15337.9|15333.9|15334.8|15330.8|15344.2|15340.2|15333.3|15329.3|29
1652136900000|2022-05-09 22:55:00|15337.9|15333.9|15327|15323|15337.9|15333.9|15327|15323|35
1652137200000|2022-05-09 23:00:00|15325.4|15321.4|15333.3|15329.3|15334.8|15330.8|15322.3|15318.3|91
1652137500000|2022-05-09 23:05:00|15334.8|15330.8|15325.4|15321.4|15336.4|15332.4|15322.3|15318.3|72
1652137800000|2022-05-09 23:10:00|15328.6|15324.6|15341.1|15337.1|15341.1|15337.1|15325.4|15321.4|76
1652138100000|2022-05-09 23:15:00|15344.2|15340.2|15337.9|15333.9|15350.4|15346.4|15337.9|15333.9|59
1652138400000|2022-05-09 23:20:00|15339.5|15335.5|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|22
1652138700000|2022-05-09 23:25:00|15337.9|15333.9|15342.6|15338.6|15344.2|15340.2|15331.7|15327.7|28
1652139000000|2022-05-09 23:30:00|15344.2|15340.2|15339.5|15335.5|15344.2|15340.2|15337.9|15333.9|25
1652139300000|2022-05-09 23:35:00|15341.1|15337.1|15341.1|15337.1|15347.3|15343.3|15336.4|15332.4|34
1652139600000|2022-05-09 23:40:00|15339.5|15335.5|15342.6|15338.6|15348.9|15344.9|15339.5|15335.5|13
1652139900000|2022-05-09 23:45:00|15341.1|15337.1|15333.3|15329.3|15347.3|15343.3|15333.3|15329.3|29
1652140200000|2022-05-09 23:50:00|15334.8|15330.8|15341.1|15337.1|15344.2|15340.2|15334.8|15330.8|35
1652140500000|2022-05-09 23:55:00|15342.6|15338.6|15344.2|15340.2|15348.9|15344.9|15342.6|15338.6|22
1652140800000|2022-05-10 00:00:00|15345.8|15341.8|15369.2|15365.2|15369.2|15365.2|15336.4|15332.4|172
1652141100000|2022-05-10 00:05:00|15367.6|15363.6|15373.9|15369.9|15381.7|15377.7|15366.1|15362.1|185
1652141400000|2022-05-10 00:10:00|15372.3|15368.3|15403.6|15399.6|15403.6|15399.6|15366.1|15362.1|150
1652141700000|2022-05-10 00:15:00|15402|15398|15437.9|15433.9|15462.9|15458.9|15400.4|15396.4|534
1652142000000|2022-05-10 00:20:00|15436.4|15432.4|15448.9|15444.9|15461.4|15457.4|15436.4|15432.4|225
1652142300000|2022-05-10 00:25:00|15447.3|15443.3|15470.8|15466.8|15472.3|15468.3|15437.9|15433.9|146
1652142600000|2022-05-10 00:30:00|15469.2|15465.2|15477|15473|15491.1|15487.1|15467.6|15463.6|394
1652142900000|2022-05-10 00:35:00|15478.6|15474.6|15472.3|15468.3|15480.1|15476.1|15459.8|15455.8|197
1652143200000|2022-05-10 00:40:00|15475.4|15471.4|15486.4|15482.4|15491.1|15487.1|15472.3|15468.3|153
1652143500000|2022-05-10 00:45:00|15484.8|15480.8|15492.6|15488.6|15492.6|15488.6|15466.1|15462.1|251
1652143800000|2022-05-10 00:50:00|15491.1|15487.1|15491.1|15487.1|15506.7|15502.7|15487.9|15483.9|242
1652144100000|2022-05-10 00:55:00|15489.5|15485.5|15470.8|15466.8|15491.1|15487.1|15469.2|15465.2|129
1652144400000|2022-05-10 01:00:00|15469.2|15465.2|15494.2|15490.2|15497.3|15493.3|15462.9|15458.9|193
1652144700000|2022-05-10 01:05:00|15491.1|15487.1|15453.6|15449.6|15492.6|15488.6|15450.4|15446.4|168
1652145000000|2022-05-10 01:10:00|15456.7|15452.7|15455.1|15451.1|15469.2|15465.2|15444.2|15440.2|206
1652145300000|2022-05-10 01:15:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15444.2|15440.2|109
1652145600000|2022-05-10 01:20:00|15452|15448|15437.9|15433.9|15462.9|15458.9|15437.9|15433.9|101
1652145900000|2022-05-10 01:25:00|15436.4|15432.4|15437.9|15433.9|15447.3|15443.3|15431.7|15427.7|121
1652146200000|2022-05-10 01:30:00|15439.5|15435.5|15433.3|15429.3|15452|15448|15430.1|15426.1|157
1652146500000|2022-05-10 01:35:00|15431.7|15427.7|15434.8|15430.8|15437.9|15433.9|15430.1|15426.1|21
1652146800000|2022-05-10 01:40:00|15433.3|15429.3|15406.7|15402.7|15433.3|15429.3|15405.1|15401.1|132
1652147100000|2022-05-10 01:45:00|15405.1|15401.1|15412.9|15408.9|15422.3|15418.3|15405.1|15401.1|73
1652147400000|2022-05-10 01:50:00|15409.8|15405.8|15398.9|15394.9|15409.8|15405.8|15397.3|15393.3|107
1652147700000|2022-05-10 01:55:00|15397.3|15393.3|15386.4|15382.4|15400.4|15396.4|15384.8|15380.8|99
1652148000000|2022-05-10 02:00:00|15387.9|15383.9|15383.3|15379.3|15387.9|15383.9|15375.4|15371.4|129
1652148300000|2022-05-10 02:05:00|15381.7|15377.7|15366.1|15362.1|15381.7|15377.7|15362.9|15358.9|179
1652148600000|2022-05-10 02:10:00|15369.2|15365.2|15355.1|15351.1|15372.3|15368.3|15353.6|15349.6|92
1652148900000|2022-05-10 02:15:00|15353.6|15349.6|15366.1|15362.1|15370.8|15366.8|15353.6|15349.6|82
1652149200000|2022-05-10 02:20:00|15364.5|15360.5|15362.9|15358.9|15372.3|15368.3|15359.8|15355.8|165
1652149500000|2022-05-10 02:25:00|15359.8|15355.8|15344.2|15340.2|15359.8|15355.8|15341.1|15337.1|66
1652149800000|2022-05-10 02:30:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|72
1652150100000|2022-05-10 02:35:00|15336.4|15332.4|15328.6|15324.6|15337.9|15333.9|15328.6|15324.6|175
1652150400000|2022-05-10 02:40:00|15331.7|15327.7|15342.6|15338.6|15350.4|15346.4|15330.1|15326.1|71
1652150700000|2022-05-10 02:45:00|15341.1|15337.1|15344.2|15340.2|15350.4|15346.4|15341.1|15337.1|45
1652151000000|2022-05-10 02:50:00|15347.3|15343.3|15356.7|15352.7|15359.8|15355.8|15347.3|15343.3|100
1652151300000|2022-05-10 02:55:00|15355.1|15351.1|15350.4|15346.4|15361.4|15357.4|15347.3|15343.3|75
1652151600000|2022-05-10 03:00:00|15355.1|15351.1|15359.8|15355.8|15359.8|15355.8|15350.4|15346.4|48
1652151900000|2022-05-10 03:05:00|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15353.6|15349.6|23
1652152200000|2022-05-10 03:10:00|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15353.6|15349.6|43
1652152500000|2022-05-10 03:15:00|15358.3|15354.3|15367.6|15363.6|15367.6|15363.6|15355.1|15351.1|55
1652152800000|2022-05-10 03:20:00|15366.1|15362.1|15381.7|15377.7|15387.9|15383.9|15366.1|15362.1|103
1652153100000|2022-05-10 03:25:00|15380.1|15376.1|15387.9|15383.9|15387.9|15383.9|15378.6|15374.6|46
1652153400000|2022-05-10 03:30:00|15389.5|15385.5|15389.5|15385.5|15397.3|15393.3|15387.9|15383.9|85
1652153700000|2022-05-10 03:35:00|15387.9|15383.9|15380.1|15376.1|15387.9|15383.9|15377|15373|42
1652154000000|2022-05-10 03:40:00|15381.7|15377.7|15370.8|15366.8|15381.7|15377.7|15369.2|15365.2|27
1652154300000|2022-05-10 03:45:00|15372.3|15368.3|15366.1|15362.1|15377|15373|15366.1|15362.1|15
1652154600000|2022-05-10 03:50:00|15367.6|15363.6|15361.4|15357.4|15369.2|15365.2|15359.8|15355.8|46
1652154900000|2022-05-10 03:55:00|15359.8|15355.8|15352|15348|15359.8|15355.8|15350.4|15346.4|12
1652155200000|2022-05-10 04:00:00|15353.6|15349.6|15352|15348|15353.6|15349.6|15347.3|15343.3|20
1652155500000|2022-05-10 04:05:00|15350.4|15346.4|15352|15348|15356.7|15352.7|15350.4|15346.4|12
1652155800000|2022-05-10 04:10:00|15350.4|15346.4|15344.2|15340.2|15352|15348|15344.2|15340.2|15
1652156100000|2022-05-10 04:15:00|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15339.5|15335.5|9
1652156400000|2022-05-10 04:20:00|15341.1|15337.1|15339.5|15335.5|15344.2|15340.2|15334.8|15330.8|17
1652156700000|2022-05-10 04:25:00|15341.1|15337.1|15344.2|15340.2|15345.8|15341.8|15336.4|15332.4|36
1652157000000|2022-05-10 04:30:00|15342.6|15338.6|15341.1|15337.1|15347.3|15343.3|15336.4|15332.4|20
1652157300000|2022-05-10 04:35:00|15342.6|15338.6|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|10
1652157600000|2022-05-10 04:40:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|13
1652157900000|2022-05-10 04:45:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|9
1652158200000|2022-05-10 04:50:00|15350.4|15346.4|15348.9|15344.9|15353.6|15349.6|15347.3|15343.3|12
1652158500000|2022-05-10 04:55:00|15347.3|15343.3|15345.8|15341.8|15350.4|15346.4|15344.2|15340.2|20
1652158800000|2022-05-10 05:00:00|15347.3|15343.3|15345.8|15341.8|15347.3|15343.3|15341.1|15337.1|18
1652159100000|2022-05-10 05:05:00|15344.2|15340.2|15319.2|15315.2|15345.8|15341.8|15316.1|15312.1|60
1652159400000|2022-05-10 05:10:00|15317.6|15313.6|15327|15323|15327|15323|15314.5|15310.5|70
1652159700000|2022-05-10 05:15:00|15325.4|15321.4|15316.1|15312.1|15327|15323|15312.9|15308.9|40
1652160000000|2022-05-10 05:20:00|15314.5|15310.5|15319.2|15315.2|15322.3|15318.3|15312.9|15308.9|33
1652160300000|2022-05-10 05:25:00|15320.8|15316.8|15314.5|15310.5|15320.8|15316.8|15312.9|15308.9|71
1652160600000|2022-05-10 05:30:00|15316.1|15312.1|15317.6|15313.6|15322.3|15318.3|15309.8|15305.8|135
1652160900000|2022-05-10 05:35:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15311.4|15307.4|57
1652161200000|2022-05-10 05:40:00|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|58
1652161500000|2022-05-10 05:45:00|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15309.8|15305.8|43
1652161800000|2022-05-10 05:50:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15306.7|15302.7|151
1652162100000|2022-05-10 05:55:00|15312.9|15308.9|15317.6|15313.6|15322.3|15318.3|15309.8|15305.8|58
1652162400000|2022-05-10 06:00:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15311.4|15307.4|132
1652162700000|2022-05-10 06:05:00|15323.9|15319.9|15306.7|15302.7|15325.4|15321.4|15306.7|15302.7|71
1652163000000|2022-05-10 06:10:00|15308.3|15304.3|15303.6|15299.6|15319.2|15315.2|15300.4|15296.4|97
1652163300000|2022-05-10 06:15:00|15306.7|15302.7|15294.2|15290.2|15312.9|15308.9|15294.2|15290.2|229
1652163600000|2022-05-10 06:20:00|15295.8|15291.8|15306.7|15302.7|15312.9|15308.9|15295.8|15291.8|167
1652163900000|2022-05-10 06:25:00|15308.3|15304.3|15312.9|15308.9|15319.2|15315.2|15306.7|15302.7|48
1652164200000|2022-05-10 06:30:00|15311.4|15307.4|15306.7|15302.7|15316.1|15312.1|15302|15298|83
1652164500000|2022-05-10 06:35:00|15305.1|15301.1|15291.1|15287.1|15309.8|15305.8|15291.1|15287.1|87
1652164800000|2022-05-10 06:40:00|15292.6|15288.6|15266.1|15262.1|15294.2|15290.2|15262.9|15258.9|204
1652165100000|2022-05-10 06:45:00|15267.6|15263.6|15278.6|15274.6|15284.8|15280.8|15259.8|15255.8|182
1652165400000|2022-05-10 06:50:00|15281.7|15277.7|15262.9|15258.9|15294.2|15290.2|15259.8|15255.8|253
1652165700000|2022-05-10 06:55:00|15261.4|15257.4|15266.1|15262.1|15272.3|15268.3|15259.8|15255.8|327
1652166000000|2022-05-10 07:00:00|15259.8|15255.8|15297.3|15293.3|15300.4|15296.4|15256.7|15252.7|321
1652166300000|2022-05-10 07:05:00|15295.8|15291.8|15302|15298|15303.6|15299.6|15277|15273|132
1652166600000|2022-05-10 07:10:00|15303.6|15299.6|15309.8|15305.8|15325.4|15321.4|15302|15298|171
1652166900000|2022-05-10 07:15:00|15312.9|15308.9|15309.8|15305.8|15325.4|15321.4|15309.8|15305.8|168
1652167200000|2022-05-10 07:20:00|15308.3|15304.3|15314.5|15310.5|15320.8|15316.8|15303.6|15299.6|269
1652167500000|2022-05-10 07:25:00|15316.1|15312.1|15319.2|15315.2|15320.8|15316.8|15292.6|15288.6|189
1652167800000|2022-05-10 07:30:00|15322.3|15318.3|15306.7|15302.7|15325.4|15321.4|15300.4|15296.4|131
1652168100000|2022-05-10 07:35:00|15308.3|15304.3|15280.1|15276.1|15309.8|15305.8|15272.3|15268.3|135
1652168400000|2022-05-10 07:40:00|15281.7|15277.7|15294.2|15290.2|15295.8|15291.8|15275.4|15271.4|176
1652168700000|2022-05-10 07:45:00|15292.6|15288.6|15297.3|15293.3|15303.6|15299.6|15289.5|15285.5|95
1652169000000|2022-05-10 07:50:00|15298.9|15294.9|15300.4|15296.4|15303.6|15299.6|15289.5|15285.5|63
1652169300000|2022-05-10 07:55:00|15298.9|15294.9|15306.7|15302.7|15306.7|15302.7|15295.8|15291.8|72
1652169600000|2022-05-10 08:00:00|15305.1|15301.1|15325.4|15321.4|15328.6|15324.6|15303.6|15299.6|109
1652169900000|2022-05-10 08:05:00|15327|15323|15320.8|15316.8|15334.8|15330.8|15306.7|15302.7|160
1652170200000|2022-05-10 08:10:00|15322.3|15318.3|15325.4|15321.4|15328.6|15324.6|15312.9|15308.9|84
1652170500000|2022-05-10 08:15:00|15323.9|15319.9|15328.6|15324.6|15328.6|15324.6|15314.5|15310.5|167
1652170800000|2022-05-10 08:20:00|15330.1|15326.1|15352|15348|15353.6|15349.6|15330.1|15326.1|134
1652171100000|2022-05-10 08:25:00|15353.6|15349.6|15377|15373|15377|15373|15352|15348|171
1652171400000|2022-05-10 08:30:00|15375.4|15371.4|15412.9|15408.9|15412.9|15408.9|15372.3|15368.3|369
1652171700000|2022-05-10 08:35:00|15411.4|15407.4|15434.8|15430.8|15450.4|15446.4|15406.7|15402.7|562
1652172000000|2022-05-10 08:40:00|15437.9|15433.9|15436.4|15432.4|15450.4|15446.4|15427|15423|339
1652172300000|2022-05-10 08:45:00|15434.8|15430.8|15419.2|15415.2|15444.2|15440.2|15412.9|15408.9|296
1652172600000|2022-05-10 08:50:00|15417.6|15413.6|15394.2|15390.2|15417.6|15413.6|15384.8|15380.8|623
1652172900000|2022-05-10 08:55:00|15391.1|15387.1|15372.3|15368.3|15405.1|15401.1|15372.3|15368.3|282
1652173200000|2022-05-10 09:00:00|15369.2|15365.2|15369.2|15365.2|15378.6|15374.6|15359.8|15355.8|501
1652173500000|2022-05-10 09:05:00|15367.6|15363.6|15362.9|15358.9|15372.3|15368.3|15350.4|15346.4|326
1652173800000|2022-05-10 09:10:00|15361.4|15357.4|15350.4|15346.4|15366.1|15362.1|15344.2|15340.2|214
1652174100000|2022-05-10 09:15:00|15352|15348|15353.6|15349.6|15359.8|15355.8|15334.8|15330.8|226
1652174400000|2022-05-10 09:20:00|15352|15348|15359.8|15355.8|15359.8|15355.8|15341.1|15337.1|111
1652174700000|2022-05-10 09:25:00|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15352|15348|112
1652175000000|2022-05-10 09:30:00|15361.4|15357.4|15356.7|15352.7|15366.1|15362.1|15341.1|15337.1|202
1652175300000|2022-05-10 09:35:00|15358.3|15354.3|15375.4|15371.4|15384.8|15380.8|15356.7|15352.7|119
1652175600000|2022-05-10 09:40:00|15377|15373|15377|15373|15384.8|15380.8|15372.3|15368.3|107
1652175900000|2022-05-10 09:45:00|15378.6|15374.6|15375.4|15371.4|15387.9|15383.9|15372.3|15368.3|70
1652176200000|2022-05-10 09:50:00|15378.6|15374.6|15400.4|15396.4|15403.6|15399.6|15378.6|15374.6|147
1652176500000|2022-05-10 09:55:00|15398.9|15394.9|15394.2|15390.2|15403.6|15399.6|15391.1|15387.1|127
1652176800000|2022-05-10 10:00:00|15395.8|15391.8|15397.3|15393.3|15411.4|15407.4|15395.8|15391.8|215
1652177100000|2022-05-10 10:05:00|15394.2|15390.2|15394.2|15390.2|15406.7|15402.7|15394.2|15390.2|215
1652177400000|2022-05-10 10:10:00|15397.3|15393.3|15387.9|15383.9|15402|15398|15386.4|15382.4|89
1652177700000|2022-05-10 10:15:00|15389.5|15385.5|15392.6|15388.6|15403.6|15399.6|15387.9|15383.9|116
1652178000000|2022-05-10 10:20:00|15391.1|15387.1|15391.1|15387.1|15406.7|15402.7|15387.9|15383.9|85
1652178300000|2022-05-10 10:25:00|15392.6|15388.6|15387.9|15383.9|15397.3|15393.3|15387.9|15383.9|72
1652178600000|2022-05-10 10:30:00|15389.5|15385.5|15372.3|15368.3|15394.2|15390.2|15372.3|15368.3|137
1652178900000|2022-05-10 10:35:00|15373.9|15369.9|15369.2|15365.2|15375.4|15371.4|15369.2|15365.2|94
1652179200000|2022-05-10 10:40:00|15372.3|15368.3|15366.1|15362.1|15372.3|15368.3|15359.8|15355.8|81
1652179500000|2022-05-10 10:45:00|15364.5|15360.5|15362.9|15358.9|15372.3|15368.3|15359.8|15355.8|50
1652179800000|2022-05-10 10:50:00|15366.1|15362.1|15359.8|15355.8|15369.2|15365.2|15358.3|15354.3|97
1652180100000|2022-05-10 10:55:00|15356.7|15352.7|15322.3|15318.3|15359.8|15355.8|15320.8|15316.8|527
1652180400000|2022-05-10 11:00:00|15325.4|15321.4|15319.2|15315.2|15333.3|15329.3|15294.2|15290.2|674
1652180700000|2022-05-10 11:05:00|15320.8|15316.8|15325.4|15321.4|15325.4|15321.4|15311.4|15307.4|389
1652181000000|2022-05-10 11:10:00|15322.3|15318.3|15337.9|15333.9|15337.9|15333.9|15319.2|15315.2|263
1652181300000|2022-05-10 11:15:00|15339.5|15335.5|15353.6|15349.6|15355.1|15351.1|15337.9|15333.9|109
1652181600000|2022-05-10 11:20:00|15356.7|15352.7|15367.6|15363.6|15372.3|15368.3|15353.6|15349.6|146
1652181900000|2022-05-10 11:25:00|15369.2|15365.2|15377|15373|15381.7|15377.7|15369.2|15365.2|204
1652182200000|2022-05-10 11:30:00|15378.6|15374.6|15356.7|15352.7|15384.8|15380.8|15350.4|15346.4|282
1652182500000|2022-05-10 11:35:00|15359.8|15355.8|15350.4|15346.4|15361.4|15357.4|15344.2|15340.2|142
1652182800000|2022-05-10 11:40:00|15353.6|15349.6|15387.9|15383.9|15387.9|15383.9|15348.9|15344.9|271
1652183100000|2022-05-10 11:45:00|15386.4|15382.4|15391.1|15387.1|15398.9|15394.9|15381.7|15377.7|236
1652183400000|2022-05-10 11:50:00|15389.5|15385.5|15408.3|15404.3|15409.8|15405.8|15386.4|15382.4|262
1652183700000|2022-05-10 11:55:00|15406.7|15402.7|15394.2|15390.2|15409.8|15405.8|15391.1|15387.1|337
1652184000000|2022-05-10 12:00:00|15397.3|15393.3|15387.9|15383.9|15406.7|15402.7|15381.7|15377.7|442
1652184300000|2022-05-10 12:05:00|15384.8|15380.8|15400.4|15396.4|15403.6|15399.6|15381.7|15377.7|743
1652184600000|2022-05-10 12:10:00|15402|15398|15425.4|15421.4|15428.6|15424.6|15400.4|15396.4|768
1652184900000|2022-05-10 12:15:00|15427|15423|15441.1|15437.1|15450.4|15446.4|15425.4|15421.4|564
1652185200000|2022-05-10 12:20:00|15444.2|15440.2|15397.3|15393.3|15453.6|15449.6|15391.1|15387.1|1181
1652185500000|2022-05-10 12:25:00|15400.4|15396.4|15447.3|15443.3|15447.3|15443.3|15400.4|15396.4|440
1652185800000|2022-05-10 12:30:00|15444.2|15440.2|15481.7|15477.7|15484.8|15480.8|15441.1|15437.1|1084
1652186100000|2022-05-10 12:35:00|15483.3|15479.3|15481.7|15477.7|15489.5|15485.5|15466.1|15462.1|723
1652186400000|2022-05-10 12:40:00|15483.3|15479.3|15497.3|15493.3|15497.3|15493.3|15475.4|15471.4|897
1652186700000|2022-05-10 12:45:00|15494.2|15490.2|15547.3|15543.3|15553.6|15549.6|15491.1|15487.1|1099
1652187000000|2022-05-10 12:50:00|15544.2|15540.2|15509.8|15505.8|15544.2|15540.2|15500.4|15496.4|1267
1652187300000|2022-05-10 12:55:00|15506.7|15502.7|15500.4|15496.4|15519.2|15515.2|15494.2|15490.2|980
1652187600000|2022-05-10 13:00:00|15503.6|15499.6|15500.4|15496.4|15512.9|15508.9|15494.2|15490.2|943
1652187900000|2022-05-10 13:05:00|15497.3|15493.3|15512.9|15508.9|15512.9|15508.9|15487.9|15483.9|1309
1652188200000|2022-05-10 13:10:00|15509.8|15505.8|15512.9|15508.9|15525.4|15521.4|15500.4|15496.4|911
1652188500000|2022-05-10 13:15:00|15516.1|15512.1|15509.8|15505.8|15525.4|15521.4|15506.7|15502.7|1104
1652188800000|2022-05-10 13:20:00|15506.7|15502.7|15497.3|15493.3|15522.3|15518.3|15487.9|15483.9|1063
1652189100000|2022-05-10 13:25:00|15500.4|15496.4|15484.8|15480.8|15514.5|15510.5|15478.6|15474.6|950
1652189400000|2022-05-10 13:30:00|15486.4|15482.4|15487.9|15483.9|15500.4|15496.4|15470.8|15466.8|952
1652189700000|2022-05-10 13:35:00|15491.1|15487.1|15472.3|15468.3|15509.8|15505.8|15466.1|15462.1|1070
1652190000000|2022-05-10 13:40:00|15469.2|15465.2|15475.4|15471.4|15481.7|15477.7|15459.8|15455.8|775
1652190300000|2022-05-10 13:45:00|15478.6|15474.6|15478.6|15474.6|15503.6|15499.6|15462.9|15458.9|1591
1652190600000|2022-05-10 13:50:00|15481.7|15477.7|15459.8|15455.8|15481.7|15477.7|15450.4|15446.4|1087
1652190900000|2022-05-10 13:55:00|15456.7|15452.7|15486.4|15482.4|15494.2|15490.2|15444.2|15440.2|870
1652191200000|2022-05-10 14:00:00|15487.9|15483.9|15481.7|15477.7|15487.9|15483.9|15456.7|15452.7|1217
1652191500000|2022-05-10 14:05:00|15480.1|15476.1|15500.4|15496.4|15506.7|15502.7|15473.9|15469.9|831
1652191800000|2022-05-10 14:10:00|15497.3|15493.3|15506.7|15502.7|15512.9|15508.9|15497.3|15493.3|894
1652192100000|2022-05-10 14:15:00|15508.3|15504.3|15522.3|15518.3|15525.4|15521.4|15500.4|15496.4|607
1652192400000|2022-05-10 14:20:00|15519.2|15515.2|15516.1|15512.1|15520.8|15516.8|15506.7|15502.7|676
1652192700000|2022-05-10 14:25:00|15512.9|15508.9|15512.9|15508.9|15522.3|15518.3|15509.8|15505.8|460
1652193000000|2022-05-10 14:30:00|15509.8|15505.8|15506.7|15502.7|15531.7|15527.7|15500.4|15496.4|775
1652193300000|2022-05-10 14:35:00|15509.8|15505.8|15519.2|15515.2|15522.3|15518.3|15509.8|15505.8|296
1652193600000|2022-05-10 14:40:00|15522.3|15518.3|15528.6|15524.6|15541.1|15537.1|15512.9|15508.9|766
1652193900000|2022-05-10 14:45:00|15525.4|15521.4|15544.2|15540.2|15544.2|15540.2|15522.3|15518.3|598
1652194200000|2022-05-10 14:50:00|15547.3|15543.3|15534.8|15530.8|15566.1|15562.1|15534.8|15530.8|942
1652194500000|2022-05-10 14:55:00|15537.9|15533.9|15550.4|15546.4|15553.6|15549.6|15528.6|15524.6|692
1652194800000|2022-05-10 15:00:00|15552|15548|15552|15548|15566.1|15562.1|15544.2|15540.2|806
1652195100000|2022-05-10 15:05:00|15550.4|15546.4|15537.9|15533.9|15552|15548|15519.2|15515.2|1481
1652195400000|2022-05-10 15:10:00|15541.1|15537.1|15572.3|15568.3|15572.3|15568.3|15541.1|15537.1|856
1652195700000|2022-05-10 15:15:00|15573.9|15569.9|15569.2|15565.2|15581.7|15577.7|15562.9|15558.9|773
1652196000000|2022-05-10 15:20:00|15566.1|15562.1|15587.9|15583.9|15591.1|15587.1|15559.8|15555.8|897
1652196300000|2022-05-10 15:25:00|15591.1|15587.1|15603.6|15599.6|15612.9|15608.9|15578.6|15574.6|947
1652196600000|2022-05-10 15:30:00|15605.1|15601.1|15612.9|15608.9|15622.3|15618.3|15603.6|15599.6|809
1652196900000|2022-05-10 15:35:00|15616.1|15612.1|15603.6|15599.6|15625.4|15621.4|15600.4|15596.4|1013
1652197200000|2022-05-10 15:40:00|15600.4|15596.4|15598.9|15594.9|15606.7|15602.7|15597.3|15593.3|1239
1652197500000|2022-05-10 15:45:00|15600.4|15596.4|15600.4|15596.4|15609.8|15605.8|15594.2|15590.2|1026
1652197800000|2022-05-10 15:50:00|15603.6|15599.6|15600.4|15596.4|15619.2|15615.2|15600.4|15596.4|1163
1652198100000|2022-05-10 15:55:00|15603.6|15599.6|15612.9|15608.9|15612.9|15608.9|15597.3|15593.3|812
1652198400000|2022-05-10 16:00:00|15614.5|15610.5|15597.3|15593.3|15622.3|15618.3|15594.2|15590.2|851
1652198700000|2022-05-10 16:05:00|15600.4|15596.4|15609.8|15605.8|15619.2|15615.2|15594.2|15590.2|530
1652199000000|2022-05-10 16:10:00|15606.7|15602.7|15603.6|15599.6|15612.9|15608.9|15600.4|15596.4|467
1652199300000|2022-05-10 16:15:00|15602|15598|15616.1|15612.1|15619.2|15615.2|15594.2|15590.2|393
1652199600000|2022-05-10 16:20:00|15614.5|15610.5|15603.6|15599.6|15616.1|15612.1|15600.4|15596.4|368
1652199900000|2022-05-10 16:25:00|15600.4|15596.4|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|345
1652200200000|2022-05-10 16:30:00|15591.1|15587.1|15594.2|15590.2|15603.6|15599.6|15584.8|15580.8|719
1652200500000|2022-05-10 16:35:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15591.1|15587.1|419
1652200800000|2022-05-10 16:40:00|15605.1|15601.1|15609.8|15605.8|15612.9|15608.9|15600.4|15596.4|364
1652201100000|2022-05-10 16:45:00|15606.7|15602.7|15594.2|15590.2|15609.8|15605.8|15591.1|15587.1|325
1652201400000|2022-05-10 16:50:00|15597.3|15593.3|15591.1|15587.1|15603.6|15599.6|15587.9|15583.9|521
1652201700000|2022-05-10 16:55:00|15589.5|15585.5|15572.3|15568.3|15591.1|15587.1|15572.3|15568.3|655
1652202000000|2022-05-10 17:00:00|15573.9|15569.9|15581.7|15577.7|15594.2|15590.2|15572.3|15568.3|747
1652202300000|2022-05-10 17:05:00|15578.6|15574.6|15562.9|15558.9|15581.7|15577.7|15556.7|15552.7|961
1652202600000|2022-05-10 17:10:00|15559.8|15555.8|15550.4|15546.4|15564.5|15560.5|15548.9|15544.9|359
1652202900000|2022-05-10 17:15:00|15553.6|15549.6|15573.9|15569.9|15581.7|15577.7|15550.4|15546.4|384
1652203200000|2022-05-10 17:20:00|15572.3|15568.3|15556.7|15552.7|15575.4|15571.4|15556.7|15552.7|421
1652203500000|2022-05-10 17:25:00|15555.1|15551.1|15562.9|15558.9|15569.2|15565.2|15550.4|15546.4|427
1652203800000|2022-05-10 17:30:00|15559.8|15555.8|15550.4|15546.4|15559.8|15555.8|15541.1|15537.1|896
1652204100000|2022-05-10 17:35:00|15547.3|15543.3|15556.7|15552.7|15556.7|15552.7|15544.2|15540.2|718
1652204400000|2022-05-10 17:40:00|15553.6|15549.6|15528.6|15524.6|15556.7|15552.7|15519.2|15515.2|1053
1652204700000|2022-05-10 17:45:00|15527|15523|15525.4|15521.4|15531.7|15527.7|15509.8|15505.8|1094
1652205000000|2022-05-10 17:50:00|15522.3|15518.3|15502|15498|15525.4|15521.4|15497.3|15493.3|1192
1652205300000|2022-05-10 17:55:00|15500.4|15496.4|15502|15498|15509.8|15505.8|15494.2|15490.2|1030
1652205600000|2022-05-10 18:00:00|15500.4|15496.4|15506.7|15502.7|15512.9|15508.9|15494.2|15490.2|663
1652205900000|2022-05-10 18:05:00|15503.6|15499.6|15512.9|15508.9|15528.6|15524.6|15502|15498|510
1652206200000|2022-05-10 18:10:00|15509.8|15505.8|15500.4|15496.4|15509.8|15505.8|15494.2|15490.2|523
1652206500000|2022-05-10 18:15:00|15497.3|15493.3|15506.7|15502.7|15516.1|15512.1|15494.2|15490.2|489
1652206800000|2022-05-10 18:20:00|15509.8|15505.8|15516.1|15512.1|15522.3|15518.3|15509.8|15505.8|420
1652207100000|2022-05-10 18:25:00|15512.9|15508.9|15512.9|15508.9|15525.4|15521.4|15509.8|15505.8|644
1652207400000|2022-05-10 18:30:00|15509.8|15505.8|15503.6|15499.6|15516.1|15512.1|15503.6|15499.6|401
1652207700000|2022-05-10 18:35:00|15500.4|15496.4|15500.4|15496.4|15506.7|15502.7|15497.3|15493.3|410
1652208000000|2022-05-10 18:40:00|15503.6|15499.6|15475.4|15471.4|15503.6|15499.6|15472.3|15468.3|564
1652208300000|2022-05-10 18:45:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15456.7|15452.7|761
1652208600000|2022-05-10 18:50:00|15469.2|15465.2|15447.3|15443.3|15472.3|15468.3|15444.2|15440.2|853
1652208900000|2022-05-10 18:55:00|15450.4|15446.4|15456.7|15452.7|15456.7|15452.7|15441.1|15437.1|1431
1652209200000|2022-05-10 19:00:00|15453.6|15449.6|15466.1|15462.1|15475.4|15471.4|15453.6|15449.6|864
1652209500000|2022-05-10 19:05:00|15462.9|15458.9|15487.9|15483.9|15487.9|15483.9|15462.9|15458.9|702
1652209800000|2022-05-10 19:10:00|15491.1|15487.1|15503.6|15499.6|15509.8|15505.8|15478.6|15474.6|1110
1652210100000|2022-05-10 19:15:00|15506.7|15502.7|15506.7|15502.7|15512.9|15508.9|15500.4|15496.4|611
1652210400000|2022-05-10 19:20:00|15509.8|15505.8|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|53
1652210700000|2022-05-10 19:25:00|15502|15498|15500.4|15496.4|15506.7|15502.7|15497.3|15493.3|329
1652211000000|2022-05-10 19:30:00|15503.6|15499.6|15503.6|15499.6|15519.2|15515.2|15494.2|15490.2|541
1652211300000|2022-05-10 19:35:00|15500.4|15496.4|15512.9|15508.9|15519.2|15515.2|15500.4|15496.4|612
1652211600000|2022-05-10 19:40:00|15509.8|15505.8|15505.1|15501.1|15512.9|15508.9|15497.3|15493.3|399
1652211900000|2022-05-10 19:45:00|15506.7|15502.7|15481.7|15477.7|15506.7|15502.7|15477|15473|455
1652212200000|2022-05-10 19:50:00|15484.8|15480.8|15466.1|15462.1|15484.8|15480.8|15466.1|15462.1|446
1652212500000|2022-05-10 19:55:00|15467.6|15463.6|15477|15473|15478.6|15474.6|15437.9|15433.9|2863
1652212800000|2022-05-10 20:00:00|15472.3|15468.3|15453.6|15449.6|15473.9|15469.9|15441.1|15437.1|2384
1652213100000|2022-05-10 20:05:00|15455.1|15451.1|15450.4|15446.4|15456.7|15452.7|15444.2|15440.2|405
1652213400000|2022-05-10 20:10:00|15447.3|15443.3|15453.6|15449.6|15453.6|15449.6|15447.3|15443.3|219
1652213700000|2022-05-10 20:15:00|15450.4|15446.4|15447.3|15443.3|15459.8|15455.8|15444.2|15440.2|305
1652214000000|2022-05-10 20:20:00|15444.2|15440.2|15447.3|15443.3|15453.6|15449.6|15441.1|15437.1|426
1652214300000|2022-05-10 20:25:00|15445.8|15441.8|15447.3|15443.3|15459.8|15455.8|15444.2|15440.2|403
1652214600000|2022-05-10 20:30:00|15445.8|15441.8|15461.4|15457.4|15467.6|15463.6|15445.8|15441.8|286
1652214900000|2022-05-10 20:35:00|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15448.9|15444.9|235
1652215200000|2022-05-10 20:40:00|15455.1|15451.1|15459.8|15455.8|15462.9|15458.9|15452|15448|310
1652215500000|2022-05-10 20:45:00|15456.7|15452.7|15461.4|15457.4|15464.5|15460.5|15452|15448|332
1652215800000|2022-05-10 20:50:00|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15453.6|15449.6|225
1652216100000|2022-05-10 20:55:00|15453.6|15449.6|15459.8|15455.8|15459.8|15455.8|15450.4|15446.4|182
1652220000000|2022-05-10 22:00:00|15467.6|15463.6|15483.3|15479.3|15484.8|15480.8|15467.6|15463.6|125
1652220300000|2022-05-10 22:05:00|15484.8|15480.8|15486.4|15482.4|15487.9|15483.9|15481.7|15477.7|12
1652220600000|2022-05-10 22:10:00|15484.8|15480.8|15497.3|15493.3|15498.9|15494.9|15483.3|15479.3|35
1652220900000|2022-05-10 22:15:00|15498.9|15494.9|15492.6|15488.6|15498.9|15494.9|15489.5|15485.5|10
1652221200000|2022-05-10 22:20:00|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15487.9|15483.9|6
1652221500000|2022-05-10 22:25:00|15489.5|15485.5|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|33
1652221800000|2022-05-10 22:30:00|15486.4|15482.4|15489.5|15485.5|15494.2|15490.2|15484.8|15480.8|25
1652222100000|2022-05-10 22:35:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15489.5|15485.5|12
1652222400000|2022-05-10 22:40:00|15495.8|15491.8|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|45
1652222700000|2022-05-10 22:45:00|15497.3|15493.3|15492.6|15488.6|15497.3|15493.3|15484.8|15480.8|69
1652223000000|2022-05-10 22:50:00|15494.2|15490.2|15489.5|15485.5|15500.4|15496.4|15487.9|15483.9|18
1652223300000|2022-05-10 22:55:00|15491.1|15487.1|15492.6|15488.6|15497.3|15493.3|15489.5|15485.5|13
1652223600000|2022-05-10 23:00:00|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15481.7|15477.7|30
1652223900000|2022-05-10 23:05:00|15492.6|15488.6|15487.9|15483.9|15492.6|15488.6|15483.3|15479.3|16
1652224200000|2022-05-10 23:10:00|15484.8|15480.8|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|17
1652224500000|2022-05-10 23:15:00|15486.4|15482.4|15484.8|15480.8|15487.9|15483.9|15483.3|15479.3|3
1652224800000|2022-05-10 23:20:00|15486.4|15482.4|15491.1|15487.1|15492.6|15488.6|15486.4|15482.4|7
1652225100000|2022-05-10 23:25:00|15487.9|15483.9|15478.6|15474.6|15487.9|15483.9|15478.6|15474.6|19
1652225400000|2022-05-10 23:30:00|15480.1|15476.1|15473.9|15469.9|15480.1|15476.1|15472.3|15468.3|13
1652225700000|2022-05-10 23:35:00|15472.3|15468.3|15466.1|15462.1|15473.9|15469.9|15466.1|15462.1|41
1652226000000|2022-05-10 23:40:00|15464.5|15460.5|15477|15473|15477|15473|15464.5|15460.5|17
1652226300000|2022-05-10 23:45:00|15478.6|15474.6|15472.3|15468.3|15486.4|15482.4|15472.3|15468.3|56
1652226600000|2022-05-10 23:50:00|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15466.1|15462.1|34
1652226900000|2022-05-10 23:55:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|10
1652227200000|2022-05-11 00:00:00|15475.4|15471.4|15483.3|15479.3|15483.3|15479.3|15469.2|15465.2|32
1652227500000|2022-05-11 00:05:00|15484.8|15480.8|15472.3|15468.3|15484.8|15480.8|15469.2|15465.2|44
1652227800000|2022-05-11 00:10:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15462.9|15458.9|40
1652228100000|2022-05-11 00:15:00|15478.6|15474.6|15483.3|15479.3|15483.3|15479.3|15469.2|15465.2|38
1652228400000|2022-05-11 00:20:00|15481.7|15477.7|15475.4|15471.4|15484.8|15480.8|15472.3|15468.3|24
1652228700000|2022-05-11 00:25:00|15478.6|15474.6|15484.8|15480.8|15487.9|15483.9|15475.4|15471.4|23
1652229000000|2022-05-11 00:30:00|15487.9|15483.9|15498.9|15494.9|15500.4|15496.4|15487.9|15483.9|159
1652229300000|2022-05-11 00:35:00|15500.4|15496.4|15508.3|15504.3|15509.8|15505.8|15497.3|15493.3|40
1652229600000|2022-05-11 00:40:00|15509.8|15505.8|15503.6|15499.6|15511.4|15507.4|15500.4|15496.4|92
1652229900000|2022-05-11 00:45:00|15505.1|15501.1|15509.8|15505.8|15511.4|15507.4|15494.2|15490.2|88
1652230200000|2022-05-11 00:50:00|15511.4|15507.4|15494.2|15490.2|15511.4|15507.4|15494.2|15490.2|53
1652230500000|2022-05-11 00:55:00|15495.8|15491.8|15494.2|15490.2|15500.4|15496.4|15487.9|15483.9|63
1652230800000|2022-05-11 01:00:00|15495.8|15491.8|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|15
1652231100000|2022-05-11 01:05:00|15491.1|15487.1|15495.8|15491.8|15495.8|15491.8|15487.9|15483.9|42
1652231400000|2022-05-11 01:10:00|15494.2|15490.2|15497.3|15493.3|15498.9|15494.9|15489.5|15485.5|8
1652231700000|2022-05-11 01:15:00|15495.8|15491.8|15486.4|15482.4|15497.3|15493.3|15484.8|15480.8|7
1652232000000|2022-05-11 01:20:00|15484.8|15480.8|15478.6|15474.6|15491.1|15487.1|15477|15473|9
1652232300000|2022-05-11 01:25:00|15480.1|15476.1|15473.9|15469.9|15480.1|15476.1|15472.3|15468.3|22
1652232600000|2022-05-11 01:30:00|15475.4|15471.4|15458.3|15454.3|15477|15473|15458.3|15454.3|44
1652232900000|2022-05-11 01:35:00|15459.8|15455.8|15464.5|15460.5|15464.5|15460.5|15453.6|15449.6|24
1652233200000|2022-05-11 01:40:00|15462.9|15458.9|15464.5|15460.5|15466.1|15462.1|15458.3|15454.3|30
1652233500000|2022-05-11 01:45:00|15466.1|15462.1|15462.9|15458.9|15469.2|15465.2|15462.9|15458.9|6
1652233800000|2022-05-11 01:50:00|15464.5|15460.5|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|12
1652234100000|2022-05-11 01:55:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15464.5|15460.5|26
1652234400000|2022-05-11 02:00:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|28
1652234700000|2022-05-11 02:05:00|15473.9|15469.9|15466.1|15462.1|15475.4|15471.4|15462.9|15458.9|30
1652235000000|2022-05-11 02:10:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|24
1652235300000|2022-05-11 02:15:00|15470.8|15466.8|15475.4|15471.4|15477|15473|15470.8|15466.8|15
1652235600000|2022-05-11 02:20:00|15477|15473|15475.4|15471.4|15477|15473|15472.3|15468.3|17
1652235900000|2022-05-11 02:25:00|15477|15473|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|20
1652236200000|2022-05-11 02:30:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15483.3|15479.3|37
1652236500000|2022-05-11 02:35:00|15489.5|15485.5|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|14
1652236800000|2022-05-11 02:40:00|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|41
1652237100000|2022-05-11 02:45:00|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|15
1652237400000|2022-05-11 02:50:00|15495.8|15491.8|15491.1|15487.1|15497.3|15493.3|15487.9|15483.9|26
1652237700000|2022-05-11 02:55:00|15492.6|15488.6|15486.4|15482.4|15494.2|15490.2|15486.4|15482.4|15
1652238000000|2022-05-11 03:00:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|21
1652238300000|2022-05-11 03:05:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|15
1652238600000|2022-05-11 03:10:00|15486.4|15482.4|15489.5|15485.5|15491.1|15487.1|15486.4|15482.4|6
1652238900000|2022-05-11 03:15:00|15487.9|15483.9|15495.8|15491.8|15497.3|15493.3|15487.9|15483.9|23
1652239200000|2022-05-11 03:20:00|15494.2|15490.2|15494.2|15490.2|15495.8|15491.8|15489.5|15485.5|19
1652239500000|2022-05-11 03:25:00|15492.6|15488.6|15494.2|15490.2|15497.3|15493.3|15492.6|15488.6|7
1652239800000|2022-05-11 03:30:00|15495.8|15491.8|15487.9|15483.9|15495.8|15491.8|15487.9|15483.9|28
1652240100000|2022-05-11 03:35:00|15489.5|15485.5|15492.6|15488.6|15494.2|15490.2|15487.9|15483.9|91
1652240400000|2022-05-11 03:40:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15486.4|15482.4|23
1652240700000|2022-05-11 03:45:00|15492.6|15488.6|15489.5|15485.5|15494.2|15490.2|15487.9|15483.9|40
1652241000000|2022-05-11 03:50:00|15487.9|15483.9|15478.6|15474.6|15487.9|15483.9|15477|15473|79
1652241300000|2022-05-11 03:55:00|15477|15473|15472.3|15468.3|15477|15473|15470.8|15466.8|38
1652241600000|2022-05-11 04:00:00|15473.9|15469.9|15481.7|15477.7|15481.7|15477.7|15473.9|15469.9|31
1652241900000|2022-05-11 04:05:00|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|6
1652242200000|2022-05-11 04:10:00|15478.6|15474.6|15472.3|15468.3|15480.1|15476.1|15469.2|15465.2|24
1652242500000|2022-05-11 04:15:00|15475.4|15471.4|15472.3|15468.3|15480.1|15476.1|15472.3|15468.3|13
1652242800000|2022-05-11 04:20:00|15473.9|15469.9|15477|15473|15478.6|15474.6|15470.8|15466.8|23
1652243100000|2022-05-11 04:25:00|15475.4|15471.4|15481.7|15477.7|15484.8|15480.8|15475.4|15471.4|45
1652243400000|2022-05-11 04:30:00|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15477|15473|22
1652243700000|2022-05-11 04:35:00|15480.1|15476.1|15484.8|15480.8|15484.8|15480.8|15478.6|15474.6|27
1652244000000|2022-05-11 04:40:00|15481.7|15477.7|15489.5|15485.5|15497.3|15493.3|15480.1|15476.1|155
1652244300000|2022-05-11 04:45:00|15487.9|15483.9|15494.2|15490.2|15494.2|15490.2|15481.7|15477.7|98
1652244600000|2022-05-11 04:50:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|22
1652244900000|2022-05-11 04:55:00|15495.8|15491.8|15492.6|15488.6|15497.3|15493.3|15489.5|15485.5|40
1652245200000|2022-05-11 05:00:00|15491.1|15487.1|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|20
1652245500000|2022-05-11 05:05:00|15492.6|15488.6|15492.6|15488.6|15495.8|15491.8|15491.1|15487.1|20
1652245800000|2022-05-11 05:10:00|15491.1|15487.1|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|15
1652246100000|2022-05-11 05:15:00|15495.8|15491.8|15517.6|15513.6|15517.6|15513.6|15494.2|15490.2|191
1652246400000|2022-05-11 05:20:00|15516.1|15512.1|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|59
1652246700000|2022-05-11 05:25:00|15508.3|15504.3|15500.4|15496.4|15509.8|15505.8|15500.4|15496.4|56
1652247000000|2022-05-11 05:30:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|29
1652247300000|2022-05-11 05:35:00|15502|15498|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|32
1652247600000|2022-05-11 05:40:00|15503.6|15499.6|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|31
1652247900000|2022-05-11 05:45:00|15495.8|15491.8|15489.5|15485.5|15497.3|15493.3|15487.9|15483.9|79
1652248200000|2022-05-11 05:50:00|15491.1|15487.1|15497.3|15493.3|15500.4|15496.4|15491.1|15487.1|58
1652248500000|2022-05-11 05:55:00|15495.8|15491.8|15491.1|15487.1|15495.8|15491.8|15489.5|15485.5|32
1652248800000|2022-05-11 06:00:00|15489.5|15485.5|15484.8|15480.8|15497.3|15493.3|15484.8|15480.8|79
1652249100000|2022-05-11 06:05:00|15486.4|15482.4|15489.5|15485.5|15491.1|15487.1|15480.1|15476.1|44
1652249400000|2022-05-11 06:10:00|15487.9|15483.9|15497.3|15493.3|15498.9|15494.9|15486.4|15482.4|101
1652249700000|2022-05-11 06:15:00|15500.4|15496.4|15509.8|15505.8|15512.9|15508.9|15497.3|15493.3|74
1652250000000|2022-05-11 06:20:00|15511.4|15507.4|15531.7|15527.7|15537.9|15533.9|15508.3|15504.3|278
1652250300000|2022-05-11 06:25:00|15533.3|15529.3|15522.3|15518.3|15541.1|15537.1|15522.3|15518.3|247
1652250600000|2022-05-11 06:30:00|15519.2|15515.2|15534.8|15530.8|15537.9|15533.9|15519.2|15515.2|117
1652250900000|2022-05-11 06:35:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|100
1652251200000|2022-05-11 06:40:00|15536.4|15532.4|15569.2|15565.2|15569.2|15565.2|15536.4|15532.4|143
1652251500000|2022-05-11 06:45:00|15567.6|15563.6|15555.1|15551.1|15570.8|15566.8|15550.4|15546.4|100
1652251800000|2022-05-11 06:50:00|15556.7|15552.7|15566.1|15562.1|15566.1|15562.1|15553.6|15549.6|164
1652252100000|2022-05-11 06:55:00|15564.5|15560.5|15567.6|15563.6|15572.3|15568.3|15562.9|15558.9|85
1652252400000|2022-05-11 07:00:00|15569.2|15565.2|15559.8|15555.8|15575.4|15571.4|15555.1|15551.1|124
1652252700000|2022-05-11 07:05:00|15561.4|15557.4|15541.1|15537.1|15566.1|15562.1|15541.1|15537.1|75
1652253000000|2022-05-11 07:10:00|15542.6|15538.6|15562.9|15558.9|15567.6|15563.6|15542.6|15538.6|113
1652253300000|2022-05-11 07:15:00|15559.8|15555.8|15572.3|15568.3|15587.9|15583.9|15559.8|15555.8|262
1652253600000|2022-05-11 07:20:00|15573.9|15569.9|15584.8|15580.8|15591.1|15587.1|15569.2|15565.2|273
1652253900000|2022-05-11 07:25:00|15589.5|15585.5|15583.3|15579.3|15597.3|15593.3|15575.4|15571.4|121
1652254200000|2022-05-11 07:30:00|15581.7|15577.7|15581.7|15577.7|15587.9|15583.9|15578.6|15574.6|286
1652254500000|2022-05-11 07:35:00|15580.1|15576.1|15587.9|15583.9|15591.1|15587.1|15578.6|15574.6|169
1652254800000|2022-05-11 07:40:00|15589.5|15585.5|15609.8|15605.8|15616.1|15612.1|15589.5|15585.5|241
1652255100000|2022-05-11 07:45:00|15608.3|15604.3|15611.4|15607.4|15616.1|15612.1|15597.3|15593.3|769
1652255400000|2022-05-11 07:50:00|15612.9|15608.9|15606.7|15602.7|15622.3|15618.3|15591.1|15587.1|735
1652255700000|2022-05-11 07:55:00|15605.1|15601.1|15584.8|15580.8|15606.7|15602.7|15581.7|15577.7|456
1652256000000|2022-05-11 08:00:00|15586.4|15582.4|15594.2|15590.2|15606.7|15602.7|15578.6|15574.6|300
1652256300000|2022-05-11 08:05:00|15591.1|15587.1|15580.1|15576.1|15592.6|15588.6|15572.3|15568.3|188
1652256600000|2022-05-11 08:10:00|15581.7|15577.7|15575.4|15571.4|15587.9|15583.9|15562.9|15558.9|397
1652256900000|2022-05-11 08:15:00|15572.3|15568.3|15578.6|15574.6|15589.5|15585.5|15572.3|15568.3|176
1652257200000|2022-05-11 08:20:00|15575.4|15571.4|15577|15573|15584.8|15580.8|15570.8|15566.8|109
1652257500000|2022-05-11 08:25:00|15578.6|15574.6|15587.9|15583.9|15591.1|15587.1|15578.6|15574.6|131
1652257800000|2022-05-11 08:30:00|15584.8|15580.8|15581.7|15577.7|15591.1|15587.1|15578.6|15574.6|147
1652258100000|2022-05-11 08:35:00|15580.1|15576.1|15589.5|15585.5|15589.5|15585.5|15578.6|15574.6|160
1652258400000|2022-05-11 08:40:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|120
1652258700000|2022-05-11 08:45:00|15591.1|15587.1|15573.9|15569.9|15594.2|15590.2|15572.3|15568.3|161
1652259000000|2022-05-11 08:50:00|15572.3|15568.3|15578.6|15574.6|15580.1|15576.1|15572.3|15568.3|152
1652259300000|2022-05-11 08:55:00|15581.7|15577.7|15584.8|15580.8|15592.6|15588.6|15580.1|15576.1|229
1652259600000|2022-05-11 09:00:00|15583.3|15579.3|15591.1|15587.1|15597.3|15593.3|15575.4|15571.4|404
1652259900000|2022-05-11 09:05:00|15589.5|15585.5|15580.1|15576.1|15594.2|15590.2|15580.1|15576.1|124
1652260200000|2022-05-11 09:10:00|15581.7|15577.7|15603.6|15599.6|15603.6|15599.6|15575.4|15571.4|193
1652260500000|2022-05-11 09:15:00|15600.4|15596.4|15616.1|15612.1|15616.1|15612.1|15597.3|15593.3|203
1652260800000|2022-05-11 09:20:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15600.4|15596.4|227
1652261100000|2022-05-11 09:25:00|15609.8|15605.8|15600.4|15596.4|15616.1|15612.1|15597.3|15593.3|115
1652261400000|2022-05-11 09:30:00|15598.9|15594.9|15578.6|15574.6|15600.4|15596.4|15575.4|15571.4|247
1652261700000|2022-05-11 09:35:00|15575.4|15571.4|15591.1|15587.1|15591.1|15587.1|15575.4|15571.4|148
1652262000000|2022-05-11 09:40:00|15592.6|15588.6|15575.4|15571.4|15592.6|15588.6|15575.4|15571.4|199
1652262300000|2022-05-11 09:45:00|15578.6|15574.6|15575.4|15571.4|15587.9|15583.9|15575.4|15571.4|118
1652262600000|2022-05-11 09:50:00|15578.6|15574.6|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|181
1652262900000|2022-05-11 09:55:00|15581.7|15577.7|15572.3|15568.3|15591.1|15587.1|15572.3|15568.3|160
1652263200000|2022-05-11 10:00:00|15573.9|15569.9|15573.9|15569.9|15578.6|15574.6|15570.8|15566.8|121
1652263500000|2022-05-11 10:05:00|15572.3|15568.3|15572.3|15568.3|15586.4|15582.4|15570.8|15566.8|195
1652263800000|2022-05-11 10:10:00|15573.9|15569.9|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|175
1652264100000|2022-05-11 10:15:00|15570.8|15566.8|15562.9|15558.9|15570.8|15566.8|15556.7|15552.7|174
1652264400000|2022-05-11 10:20:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15561.4|15557.4|67
1652264700000|2022-05-11 10:25:00|15567.6|15563.6|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|166
1652265000000|2022-05-11 10:30:00|15566.1|15562.1|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|138
1652265300000|2022-05-11 10:35:00|15567.6|15563.6|15573.9|15569.9|15577|15573|15562.9|15558.9|51
1652265600000|2022-05-11 10:40:00|15575.4|15571.4|15584.8|15580.8|15584.8|15580.8|15572.3|15568.3|108
1652265900000|2022-05-11 10:45:00|15586.4|15582.4|15592.6|15588.6|15594.2|15590.2|15583.3|15579.3|177
1652266200000|2022-05-11 10:50:00|15594.2|15590.2|15592.6|15588.6|15597.3|15593.3|15591.1|15587.1|187
1652266500000|2022-05-11 10:55:00|15594.2|15590.2|15572.3|15568.3|15594.2|15590.2|15569.2|15565.2|410
1652266800000|2022-05-11 11:00:00|15573.9|15569.9|15559.8|15555.8|15575.4|15571.4|15559.8|15555.8|303
1652267100000|2022-05-11 11:05:00|15556.7|15552.7|15575.4|15571.4|15577|15573|15553.6|15549.6|157
1652267400000|2022-05-11 11:10:00|15577|15573|15573.9|15569.9|15584.8|15580.8|15572.3|15568.3|135
1652267700000|2022-05-11 11:15:00|15575.4|15571.4|15587.9|15583.9|15591.1|15587.1|15572.3|15568.3|257
1652268000000|2022-05-11 11:20:00|15584.8|15580.8|15598.9|15594.9|15606.7|15602.7|15581.7|15577.7|431
1652268300000|2022-05-11 11:25:00|15600.4|15596.4|15595.8|15591.8|15600.4|15596.4|15587.9|15583.9|169
1652268600000|2022-05-11 11:30:00|15594.2|15590.2|15581.7|15577.7|15597.3|15593.3|15580.1|15576.1|255
1652268900000|2022-05-11 11:35:00|15578.6|15574.6|15562.9|15558.9|15581.7|15577.7|15559.8|15555.8|177
1652269200000|2022-05-11 11:40:00|15561.4|15557.4|15566.1|15562.1|15575.4|15571.4|15559.8|15555.8|396
1652269500000|2022-05-11 11:45:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15550.4|15546.4|427
1652269800000|2022-05-11 11:50:00|15567.6|15563.6|15559.8|15555.8|15569.2|15565.2|15558.3|15554.3|298
1652270100000|2022-05-11 11:55:00|15562.9|15558.9|15562.9|15558.9|15570.8|15566.8|15556.7|15552.7|339
1652270400000|2022-05-11 12:00:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15553.6|15549.6|413
1652270700000|2022-05-11 12:05:00|15559.8|15555.8|15556.7|15552.7|15562.9|15558.9|15553.6|15549.6|335
1652271000000|2022-05-11 12:10:00|15555.1|15551.1|15541.1|15537.1|15559.8|15555.8|15541.1|15537.1|412
1652271300000|2022-05-11 12:15:00|15542.6|15538.6|15519.2|15515.2|15550.4|15546.4|15519.2|15515.2|600
1652271600000|2022-05-11 12:20:00|15517.6|15513.6|15536.4|15532.4|15541.1|15537.1|15516.1|15512.1|1002
1652271900000|2022-05-11 12:25:00|15534.8|15530.8|15516.1|15512.1|15559.8|15555.8|15514.5|15510.5|926
1652272200000|2022-05-11 12:30:00|15492.6|15488.6|15381.7|15377.7|15497.3|15493.3|15352|15348|2242
1652272500000|2022-05-11 12:35:00|15384.8|15380.8|15347.3|15343.3|15384.8|15380.8|15297.3|15293.3|2408
1652272800000|2022-05-11 12:40:00|15345.8|15341.8|15381.7|15377.7|15391.1|15387.1|15309.8|15305.8|2055
1652273100000|2022-05-11 12:45:00|15380.1|15376.1|15337.9|15333.9|15381.7|15377.7|15328.6|15324.6|1631
1652273400000|2022-05-11 12:50:00|15341.1|15337.1|15264.5|15260.5|15341.1|15337.1|15241.1|15237.1|2046
1652273700000|2022-05-11 12:55:00|15266.1|15262.1|15209.8|15205.8|15272.3|15268.3|15200.4|15196.4|1684
1652274000000|2022-05-11 13:00:00|15216.1|15212.1|15291.1|15287.1|15297.3|15293.3|15216.1|15212.1|1379
1652274300000|2022-05-11 13:05:00|15292.6|15288.6|15320.8|15316.8|15322.3|15318.3|15291.1|15287.1|1253
1652274600000|2022-05-11 13:10:00|15325.4|15321.4|15308.3|15304.3|15328.6|15324.6|15291.1|15287.1|886
1652274900000|2022-05-11 13:15:00|15309.8|15305.8|15339.5|15335.5|15342.6|15338.6|15303.6|15299.6|901
1652275200000|2022-05-11 13:20:00|15337.9|15333.9|15367.6|15363.6|15369.2|15365.2|15328.6|15324.6|1030
1652275500000|2022-05-11 13:25:00|15366.1|15362.1|15336.4|15332.4|15369.2|15365.2|15328.6|15324.6|962
1652275800000|2022-05-11 13:30:00|15337.9|15333.9|15316.1|15312.1|15355.1|15351.1|15300.4|15296.4|1004
1652276100000|2022-05-11 13:35:00|15319.2|15315.2|15356.7|15352.7|15362.9|15358.9|15319.2|15315.2|838
1652276400000|2022-05-11 13:40:00|15355.1|15351.1|15397.3|15393.3|15406.7|15402.7|15353.6|15349.6|1389
1652276700000|2022-05-11 13:45:00|15403.6|15399.6|15447.3|15443.3|15456.7|15452.7|15400.4|15396.4|1452
1652277000000|2022-05-11 13:50:00|15450.4|15446.4|15381.7|15377.7|15450.4|15446.4|15380.1|15376.1|1375
1652277300000|2022-05-11 13:55:00|15383.3|15379.3|15331.7|15327.7|15383.3|15379.3|15328.6|15324.6|1153
1652277600000|2022-05-11 14:00:00|15334.8|15330.8|15359.8|15355.8|15362.9|15358.9|15325.4|15321.4|1283
1652277900000|2022-05-11 14:05:00|15362.9|15358.9|15337.9|15333.9|15372.3|15368.3|15334.8|15330.8|1224
1652278200000|2022-05-11 14:10:00|15341.1|15337.1|15311.4|15307.4|15341.1|15337.1|15300.4|15296.4|1174
1652278500000|2022-05-11 14:15:00|15312.9|15308.9|15319.2|15315.2|15322.3|15318.3|15300.4|15296.4|754
1652278800000|2022-05-11 14:20:00|15322.3|15318.3|15331.7|15327.7|15347.3|15343.3|15316.1|15312.1|778
1652279100000|2022-05-11 14:25:00|15333.3|15329.3|15348.9|15344.9|15359.8|15355.8|15331.7|15327.7|1061
1652279400000|2022-05-11 14:30:00|15350.4|15346.4|15350.4|15346.4|15378.6|15374.6|15347.3|15343.3|1095
1652279700000|2022-05-11 14:35:00|15353.6|15349.6|15381.7|15377.7|15381.7|15377.7|15337.9|15333.9|747
1652280000000|2022-05-11 14:40:00|15383.3|15379.3|15412.9|15408.9|15412.9|15408.9|15381.7|15377.7|725
1652280300000|2022-05-11 14:45:00|15409.8|15405.8|15447.3|15443.3|15456.7|15452.7|15406.7|15402.7|900
1652280600000|2022-05-11 14:50:00|15452|15448|15466.1|15462.1|15466.1|15462.1|15447.3|15443.3|1241
1652280900000|2022-05-11 14:55:00|15462.9|15458.9|15472.3|15468.3|15481.7|15477.7|15456.7|15452.7|1081
1652281200000|2022-05-11 15:00:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15447.3|15443.3|1275
1652281500000|2022-05-11 15:05:00|15466.1|15462.1|15472.3|15468.3|15484.8|15480.8|15466.1|15462.1|842
1652281800000|2022-05-11 15:10:00|15475.4|15471.4|15503.6|15499.6|15506.7|15502.7|15466.1|15462.1|1249
1652282100000|2022-05-11 15:15:00|15500.4|15496.4|15528.6|15524.6|15531.7|15527.7|15500.4|15496.4|1224
1652282400000|2022-05-11 15:20:00|15527|15523|15544.2|15540.2|15547.3|15543.3|15522.3|15518.3|6618
1652282700000|2022-05-11 15:25:00|15547.3|15543.3|15566.1|15562.1|15572.3|15568.3|15534.8|15530.8|1414
1652283000000|2022-05-11 15:30:00|15562.9|15558.9|15537.9|15533.9|15566.1|15562.1|15534.8|15530.8|1402
1652283300000|2022-05-11 15:35:00|15541.1|15537.1|15566.1|15562.1|15581.7|15577.7|15537.9|15533.9|1154
1652283600000|2022-05-11 15:40:00|15569.2|15565.2|15578.6|15574.6|15578.6|15574.6|15562.9|15558.9|868
1652283900000|2022-05-11 15:45:00|15581.7|15577.7|15569.2|15565.2|15586.4|15582.4|15562.9|15558.9|684
1652284200000|2022-05-11 15:50:00|15570.8|15566.8|15562.9|15558.9|15584.8|15580.8|15556.7|15552.7|810
1652284500000|2022-05-11 15:55:00|15566.1|15562.1|15569.2|15565.2|15575.4|15571.4|15559.8|15555.8|585
1652284800000|2022-05-11 16:00:00|15566.1|15562.1|15562.9|15558.9|15572.3|15568.3|15559.8|15555.8|583
1652285100000|2022-05-11 16:05:00|15566.1|15562.1|15591.1|15587.1|15594.2|15590.2|15562.9|15558.9|640
1652285400000|2022-05-11 16:10:00|15594.2|15590.2|15609.8|15605.8|15616.1|15612.1|15587.9|15583.9|760
1652285700000|2022-05-11 16:15:00|15606.7|15602.7|15628.6|15624.6|15637.9|15633.9|15606.7|15602.7|876
1652286000000|2022-05-11 16:20:00|15631.7|15627.7|15616.1|15612.1|15639.5|15635.5|15614.5|15610.5|1008
1652286300000|2022-05-11 16:25:00|15619.2|15615.2|15609.8|15605.8|15634.8|15630.8|15603.6|15599.6|960
1652286600000|2022-05-11 16:30:00|15611.4|15607.4|15619.2|15615.2|15619.2|15615.2|15598.9|15594.9|905
1652286900000|2022-05-11 16:35:00|15622.3|15618.3|15641.1|15637.1|15650.4|15646.4|15619.2|15615.2|915
1652287200000|2022-05-11 16:40:00|15639.5|15635.5|15644.2|15640.2|15656.7|15652.7|15636.4|15632.4|698
1652287500000|2022-05-11 16:45:00|15641.1|15637.1|15631.7|15627.7|15653.6|15649.6|15628.6|15624.6|692
1652287800000|2022-05-11 16:50:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15616.1|15612.1|826
1652288100000|2022-05-11 16:55:00|15628.6|15624.6|15644.2|15640.2|15650.4|15646.4|15612.9|15608.9|1349
1652288400000|2022-05-11 17:00:00|15648.9|15644.9|15619.2|15615.2|15659.8|15655.8|15609.8|15605.8|1016
1652288700000|2022-05-11 17:05:00|15616.1|15612.1|15653.6|15649.6|15656.7|15652.7|15598.9|15594.9|1117
1652289000000|2022-05-11 17:10:00|15655.1|15651.1|15683.3|15679.3|15691.1|15687.1|15655.1|15651.1|969
1652289300000|2022-05-11 17:15:00|15681.7|15677.7|15662.9|15658.9|15684.8|15680.8|15659.8|15655.8|531
1652289600000|2022-05-11 17:20:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15650.4|15646.4|1020
1652289900000|2022-05-11 17:25:00|15669.2|15665.2|15691.1|15687.1|15691.1|15687.1|15650.4|15646.4|605
1652290200000|2022-05-11 17:30:00|15689.5|15685.5|15666.1|15662.1|15689.5|15685.5|15662.9|15658.9|743
1652290500000|2022-05-11 17:35:00|15662.9|15658.9|15662.9|15658.9|15673.9|15669.9|15656.7|15652.7|803
1652290800000|2022-05-11 17:40:00|15664.5|15660.5|15675.4|15671.4|15684.8|15680.8|15662.9|15658.9|712
1652291100000|2022-05-11 17:45:00|15673.9|15669.9|15672.3|15668.3|15691.1|15687.1|15669.2|15665.2|878
1652291400000|2022-05-11 17:50:00|15673.9|15669.9|15697.3|15693.3|15697.3|15693.3|15672.3|15668.3|710
1652291700000|2022-05-11 17:55:00|15694.2|15690.2|15694.2|15690.2|15709.8|15705.8|15689.5|15685.5|1168
1652292000000|2022-05-11 18:00:00|15695.8|15691.8|15712.9|15708.9|15712.9|15708.9|15681.7|15677.7|1147
1652292300000|2022-05-11 18:05:00|15709.8|15705.8|15681.7|15677.7|15716.1|15712.1|15681.7|15677.7|750
1652292600000|2022-05-11 18:10:00|15684.8|15680.8|15691.1|15687.1|15700.4|15696.4|15681.7|15677.7|538
1652292900000|2022-05-11 18:15:00|15689.5|15685.5|15675.4|15671.4|15697.3|15693.3|15675.4|15671.4|641
1652293200000|2022-05-11 18:20:00|15678.6|15674.6|15687.9|15683.9|15694.2|15690.2|15669.2|15665.2|715
1652293500000|2022-05-11 18:25:00|15684.8|15680.8|15687.9|15683.9|15691.1|15687.1|15681.7|15677.7|364
1652293800000|2022-05-11 18:30:00|15689.5|15685.5|15684.8|15680.8|15694.2|15690.2|15681.7|15677.7|452
1652294100000|2022-05-11 18:35:00|15683.3|15679.3|15669.2|15665.2|15687.9|15683.9|15669.2|15665.2|833
1652294400000|2022-05-11 18:40:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15666.1|15662.1|290
1652294700000|2022-05-11 18:45:00|15678.6|15674.6|15672.3|15668.3|15687.9|15683.9|15672.3|15668.3|387
1652295000000|2022-05-11 18:50:00|15670.8|15666.8|15681.7|15677.7|15681.7|15677.7|15669.2|15665.2|535
1652295300000|2022-05-11 18:55:00|15680.1|15676.1|15703.6|15699.6|15703.6|15699.6|15678.6|15674.6|1397
1652295600000|2022-05-11 19:00:00|15700.4|15696.4|15700.4|15696.4|15716.1|15712.1|15694.2|15690.2|933
1652295900000|2022-05-11 19:05:00|15703.6|15699.6|15712.9|15708.9|15716.1|15712.1|15703.6|15699.6|718
1652296200000|2022-05-11 19:10:00|15709.8|15705.8|15722.3|15718.3|15722.3|15718.3|15708.3|15704.3|489
1652296500000|2022-05-11 19:15:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|868
1652296800000|2022-05-11 19:20:00|15720.8|15716.8|15716.1|15712.1|15725.4|15721.4|15712.9|15708.9|486
1652297100000|2022-05-11 19:25:00|15717.6|15713.6|15700.4|15696.4|15719.2|15715.2|15700.4|15696.4|240
1652297400000|2022-05-11 19:30:00|15702|15698|15700.4|15696.4|15706.7|15702.7|15694.2|15690.2|570
1652297700000|2022-05-11 19:35:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|894
1652298000000|2022-05-11 19:40:00|15706.7|15702.7|15722.3|15718.3|15728.6|15724.6|15706.7|15702.7|1703
1652298300000|2022-05-11 19:45:00|15720.8|15716.8|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|775
1652298600000|2022-05-11 19:50:00|15720.8|15716.8|15731.7|15727.7|15734.8|15730.8|15719.2|15715.2|1222
1652298900000|2022-05-11 19:55:00|15733.3|15729.3|15759.8|15755.8|15759.8|15755.8|15731.7|15727.7|3332
1652299200000|2022-05-11 20:00:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15745.8|15741.8|2072
1652299500000|2022-05-11 20:05:00|15758.3|15754.3|15706.7|15702.7|15758.3|15754.3|15706.7|15702.7|1313
1652299800000|2022-05-11 20:10:00|15703.6|15699.6|15695.8|15691.8|15706.7|15702.7|15681.7|15677.7|732
1652300100000|2022-05-11 20:15:00|15694.2|15690.2|15697.3|15693.3|15703.6|15699.6|15691.1|15687.1|488
1652300400000|2022-05-11 20:20:00|15694.2|15690.2|15703.6|15699.6|15706.7|15702.7|15694.2|15690.2|324
1652300700000|2022-05-11 20:25:00|15706.7|15702.7|15675.4|15671.4|15706.7|15702.7|15675.4|15671.4|413
1652301000000|2022-05-11 20:30:00|15681.7|15677.7|15683.3|15679.3|15689.5|15685.5|15672.3|15668.3|335
1652301300000|2022-05-11 20:35:00|15684.8|15680.8|15675.4|15671.4|15686.4|15682.4|15675.4|15671.4|166
1652301600000|2022-05-11 20:40:00|15677|15673|15691.1|15687.1|15694.2|15690.2|15673.9|15669.9|384
1652301900000|2022-05-11 20:45:00|15687.9|15683.9|15678.6|15674.6|15689.5|15685.5|15677|15673|323
1652302200000|2022-05-11 20:50:00|15677|15673|15677|15673|15684.8|15680.8|15675.4|15671.4|329
1652302500000|2022-05-11 20:55:00|15678.6|15674.6|15680.1|15676.1|15684.8|15680.8|15672.3|15668.3|267
1652306400000|2022-05-11 22:00:00|15669.2|15665.2|15675.4|15671.4|15686.4|15682.4|15669.2|15665.2|218
1652306700000|2022-05-11 22:05:00|15673.9|15669.9|15683.3|15679.3|15684.8|15680.8|15672.3|15668.3|6
1652307000000|2022-05-11 22:10:00|15684.8|15680.8|15695.8|15691.8|15697.3|15693.3|15684.8|15680.8|45
1652307300000|2022-05-11 22:15:00|15694.2|15690.2|15698.9|15694.9|15698.9|15694.9|15689.5|15685.5|25
1652307600000|2022-05-11 22:20:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15691.1|15687.1|15
1652307900000|2022-05-11 22:25:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|23
1652308200000|2022-05-11 22:30:00|15691.1|15687.1|15686.4|15682.4|15692.6|15688.6|15684.8|15680.8|8
1652308500000|2022-05-11 22:35:00|15684.8|15680.8|15692.6|15688.6|15694.2|15690.2|15684.8|15680.8|17
1652308800000|2022-05-11 22:40:00|15694.2|15690.2|15692.6|15688.6|15697.3|15693.3|15691.1|15687.1|15
1652309100000|2022-05-11 22:45:00|15694.2|15690.2|15698.9|15694.9|15698.9|15694.9|15692.6|15688.6|11
1652309400000|2022-05-11 22:50:00|15697.3|15693.3|15698.9|15694.9|15705.1|15701.1|15697.3|15693.3|6
1652309700000|2022-05-11 22:55:00|15697.3|15693.3|15689.5|15685.5|15697.3|15693.3|15689.5|15685.5|77
1652310000000|2022-05-11 23:00:00|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15689.5|15685.5|28
1652310300000|2022-05-11 23:05:00|15689.5|15685.5|15702|15698|15703.6|15699.6|15689.5|15685.5|22
1652310600000|2022-05-11 23:10:00|15697.3|15693.3|15695.8|15691.8|15698.9|15694.9|15694.2|15690.2|40
1652310900000|2022-05-11 23:15:00|15694.2|15690.2|15695.8|15691.8|15695.8|15691.8|15692.6|15688.6|10
1652311200000|2022-05-11 23:20:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|14
1652311500000|2022-05-11 23:25:00|15698.9|15694.9|15702|15698|15702|15698|15698.9|15694.9|17
1652311800000|2022-05-11 23:30:00|15703.6|15699.6|15702|15698|15703.6|15699.6|15698.9|15694.9|21
1652312100000|2022-05-11 23:35:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|6
1652312400000|2022-05-11 23:40:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15695.8|15691.8|22
1652312700000|2022-05-11 23:45:00|15705.1|15701.1|15712.9|15708.9|15712.9|15708.9|15705.1|15701.1|98
1652313000000|2022-05-11 23:50:00|15709.8|15705.8|15711.4|15707.4|15712.9|15708.9|15706.7|15702.7|51
1652313300000|2022-05-11 23:55:00|15712.9|15708.9|15703.6|15699.6|15712.9|15708.9|15697.3|15693.3|56
1652313600000|2022-05-12 00:00:00|15706.7|15702.7|15719.2|15715.2|15719.2|15715.2|15703.6|15699.6|171
1652313900000|2022-05-12 00:05:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15716.1|15712.1|167
1652314200000|2022-05-12 00:10:00|15723.9|15719.9|15728.6|15724.6|15730.1|15726.1|15719.2|15715.2|179
1652314500000|2022-05-12 00:15:00|15730.1|15726.1|15737.9|15733.9|15737.9|15733.9|15728.6|15724.6|114
1652314800000|2022-05-12 00:20:00|15736.4|15732.4|15728.6|15724.6|15737.9|15733.9|15725.4|15721.4|187
1652315100000|2022-05-12 00:25:00|15727|15723|15741.1|15737.1|15744.2|15740.2|15727|15723|163
1652315400000|2022-05-12 00:30:00|15742.6|15738.6|15750.4|15746.4|15750.4|15746.4|15734.8|15730.8|112
1652315700000|2022-05-12 00:35:00|15747.3|15743.3|15762.9|15758.9|15766.1|15762.1|15744.2|15740.2|327
1652316000000|2022-05-12 00:40:00|15766.1|15762.1|15756.7|15752.7|15783.3|15779.3|15753.6|15749.6|380
1652316300000|2022-05-12 00:45:00|15753.6|15749.6|15737.9|15733.9|15759.8|15755.8|15734.8|15730.8|259
1652316600000|2022-05-12 00:50:00|15739.5|15735.5|15725.4|15721.4|15741.1|15737.1|15719.2|15715.2|165
1652316900000|2022-05-12 00:55:00|15727|15723|15716.1|15712.1|15734.8|15730.8|15712.9|15708.9|128
1652317200000|2022-05-12 01:00:00|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15706.7|15702.7|164
1652317500000|2022-05-12 01:05:00|15720.8|15716.8|15720.8|15716.8|15731.7|15727.7|15717.6|15713.6|92
1652317800000|2022-05-12 01:10:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15712.9|15708.9|91
1652318100000|2022-05-12 01:15:00|15727|15723|15747.3|15743.3|15750.4|15746.4|15727|15723|92
1652318400000|2022-05-12 01:20:00|15745.8|15741.8|15745.8|15741.8|15750.4|15746.4|15734.8|15730.8|30
1652318700000|2022-05-12 01:25:00|15747.3|15743.3|15730.1|15726.1|15747.3|15743.3|15728.6|15724.6|33
1652319000000|2022-05-12 01:30:00|15728.6|15724.6|15728.6|15724.6|15737.9|15733.9|15728.6|15724.6|43
1652319300000|2022-05-12 01:35:00|15731.7|15727.7|15706.7|15702.7|15731.7|15727.7|15706.7|15702.7|88
1652319600000|2022-05-12 01:40:00|15708.3|15704.3|15687.9|15683.9|15709.8|15705.8|15687.9|15683.9|123
1652319900000|2022-05-12 01:45:00|15689.5|15685.5|15686.4|15682.4|15692.6|15688.6|15681.7|15677.7|84
1652320200000|2022-05-12 01:50:00|15687.9|15683.9|15681.7|15677.7|15689.5|15685.5|15678.6|15674.6|21
1652320500000|2022-05-12 01:55:00|15683.3|15679.3|15675.4|15671.4|15684.8|15680.8|15672.3|15668.3|98
1652320800000|2022-05-12 02:00:00|15677|15673|15691.1|15687.1|15691.1|15687.1|15673.9|15669.9|56
1652321100000|2022-05-12 02:05:00|15689.5|15685.5|15677|15673|15692.6|15688.6|15675.4|15671.4|60
1652321400000|2022-05-12 02:10:00|15678.6|15674.6|15677|15673|15680.1|15676.1|15672.3|15668.3|19
1652321700000|2022-05-12 02:15:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|17
1652322000000|2022-05-12 02:20:00|15677|15673|15686.4|15682.4|15687.9|15683.9|15677|15673|15
1652322300000|2022-05-12 02:25:00|15687.9|15683.9|15689.5|15685.5|15697.3|15693.3|15687.9|15683.9|32
1652322600000|2022-05-12 02:30:00|15687.9|15683.9|15686.4|15682.4|15694.2|15690.2|15684.8|15680.8|43
1652322900000|2022-05-12 02:35:00|15687.9|15683.9|15706.7|15702.7|15709.8|15705.8|15687.9|15683.9|42
1652323200000|2022-05-12 02:40:00|15711.4|15707.4|15719.2|15715.2|15719.2|15715.2|15703.6|15699.6|55
1652323500000|2022-05-12 02:45:00|15720.8|15716.8|15714.5|15710.5|15720.8|15716.8|15712.9|15708.9|31
1652323800000|2022-05-12 02:50:00|15712.9|15708.9|15714.5|15710.5|15722.3|15718.3|15712.9|15708.9|42
1652324100000|2022-05-12 02:55:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15708.3|15704.3|20
1652324400000|2022-05-12 03:00:00|15708.3|15704.3|15722.3|15718.3|15722.3|15718.3|15703.6|15699.6|49
1652324700000|2022-05-12 03:05:00|15720.8|15716.8|15703.6|15699.6|15720.8|15716.8|15703.6|15699.6|102
1652325000000|2022-05-12 03:10:00|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15700.4|15696.4|55
1652325300000|2022-05-12 03:15:00|15709.8|15705.8|15706.7|15702.7|15716.1|15712.1|15703.6|15699.6|206
1652325600000|2022-05-12 03:20:00|15703.6|15699.6|15687.9|15683.9|15703.6|15699.6|15684.8|15680.8|198
1652325900000|2022-05-12 03:25:00|15691.1|15687.1|15687.9|15683.9|15697.3|15693.3|15680.1|15676.1|74
1652326200000|2022-05-12 03:30:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15675.4|15671.4|65
1652326500000|2022-05-12 03:35:00|15687.9|15683.9|15680.1|15676.1|15687.9|15683.9|15675.4|15671.4|45
1652326800000|2022-05-12 03:40:00|15681.7|15677.7|15681.7|15677.7|15683.3|15679.3|15675.4|15671.4|23
1652327100000|2022-05-12 03:45:00|15683.3|15679.3|15672.3|15668.3|15684.8|15680.8|15669.2|15665.2|42
1652327400000|2022-05-12 03:50:00|15669.2|15665.2|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|38
1652327700000|2022-05-12 03:55:00|15666.1|15662.1|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|28
1652328000000|2022-05-12 04:00:00|15670.8|15666.8|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|27
1652328300000|2022-05-12 04:05:00|15666.1|15662.1|15681.7|15677.7|15683.3|15679.3|15662.9|15658.9|74
1652328600000|2022-05-12 04:10:00|15680.1|15676.1|15681.7|15677.7|15683.3|15679.3|15675.4|15671.4|20
1652328900000|2022-05-12 04:15:00|15683.3|15679.3|15684.8|15680.8|15687.9|15683.9|15675.4|15671.4|63
1652329200000|2022-05-12 04:20:00|15686.4|15682.4|15706.7|15702.7|15706.7|15702.7|15684.8|15680.8|101
1652329500000|2022-05-12 04:25:00|15705.1|15701.1|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|74
1652329800000|2022-05-12 04:30:00|15708.3|15704.3|15702|15698|15712.9|15708.9|15697.3|15693.3|170
1652330100000|2022-05-12 04:35:00|15703.6|15699.6|15709.8|15705.8|15711.4|15707.4|15703.6|15699.6|59
1652330400000|2022-05-12 04:40:00|15705.1|15701.1|15709.8|15705.8|15709.8|15705.8|15705.1|15701.1|51
1652330700000|2022-05-12 04:45:00|15711.4|15707.4|15706.7|15702.7|15714.5|15710.5|15706.7|15702.7|35
1652331000000|2022-05-12 04:50:00|15703.6|15699.6|15691.1|15687.1|15705.1|15701.1|15687.9|15683.9|91
1652331300000|2022-05-12 04:55:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15691.1|15687.1|72
1652331600000|2022-05-12 05:00:00|15697.3|15693.3|15692.6|15688.6|15697.3|15693.3|15686.4|15682.4|88
1652331900000|2022-05-12 05:05:00|15694.2|15690.2|15695.8|15691.8|15697.3|15693.3|15687.9|15683.9|47
1652332200000|2022-05-12 05:10:00|15697.3|15693.3|15700.4|15696.4|15706.7|15702.7|15695.8|15691.8|95
1652332500000|2022-05-12 05:15:00|15697.3|15693.3|15709.8|15705.8|15716.1|15712.1|15697.3|15693.3|111
1652332800000|2022-05-12 05:20:00|15711.4|15707.4|15711.4|15707.4|15719.2|15715.2|15709.8|15705.8|86
1652333100000|2022-05-12 05:25:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|44
1652333400000|2022-05-12 05:30:00|15708.3|15704.3|15700.4|15696.4|15709.8|15705.8|15694.2|15690.2|62
1652333700000|2022-05-12 05:35:00|15698.9|15694.9|15719.2|15715.2|15723.9|15719.9|15697.3|15693.3|90
1652334000000|2022-05-12 05:40:00|15717.6|15713.6|15730.1|15726.1|15737.9|15733.9|15717.6|15713.6|181
1652334300000|2022-05-12 05:45:00|15731.7|15727.7|15742.6|15738.6|15744.2|15740.2|15722.3|15718.3|119
1652334600000|2022-05-12 05:50:00|15741.1|15737.1|15747.3|15743.3|15753.6|15749.6|15739.5|15735.5|111
1652334900000|2022-05-12 05:55:00|15745.8|15741.8|15756.7|15752.7|15756.7|15752.7|15744.2|15740.2|88
1652335200000|2022-05-12 06:00:00|15753.6|15749.6|15762.9|15758.9|15762.9|15758.9|15745.8|15741.8|331
1652335500000|2022-05-12 06:05:00|15761.4|15757.4|15762.9|15758.9|15769.2|15765.2|15752|15748|106
1652335800000|2022-05-12 06:10:00|15761.4|15757.4|15772.3|15768.3|15778.6|15774.6|15759.8|15755.8|131
1652336100000|2022-05-12 06:15:00|15773.9|15769.9|15787.9|15783.9|15787.9|15783.9|15766.1|15762.1|217
1652336400000|2022-05-12 06:20:00|15784.8|15780.8|15787.9|15783.9|15791.1|15787.1|15778.6|15774.6|366
1652336700000|2022-05-12 06:25:00|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15769.2|15765.2|171
1652337000000|2022-05-12 06:30:00|15789.5|15785.5|15791.1|15787.1|15794.2|15790.2|15778.6|15774.6|191
1652337300000|2022-05-12 06:35:00|15792.6|15788.6|15787.9|15783.9|15794.2|15790.2|15786.4|15782.4|260
1652337600000|2022-05-12 06:40:00|15791.1|15787.1|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|237
1652337900000|2022-05-12 06:45:00|15792.6|15788.6|15798.9|15794.9|15800.4|15796.4|15787.9|15783.9|106
1652338200000|2022-05-12 06:50:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15795.8|15791.8|207
1652338500000|2022-05-12 06:55:00|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15787.9|15783.9|139
1652338800000|2022-05-12 07:00:00|15795.8|15791.8|15819.2|15815.2|15819.2|15815.2|15794.2|15790.2|445
1652339100000|2022-05-12 07:05:00|15820.8|15816.8|15844.2|15840.2|15844.2|15840.2|15819.2|15815.2|494
1652339400000|2022-05-12 07:10:00|15841.1|15837.1|15859.8|15855.8|15862.9|15858.9|15834.8|15830.8|391
1652339700000|2022-05-12 07:15:00|15862.9|15858.9|15856.7|15852.7|15866.1|15862.1|15850.4|15846.4|354
1652340000000|2022-05-12 07:20:00|15858.3|15854.3|15844.2|15840.2|15866.1|15862.1|15841.1|15837.1|256
1652340300000|2022-05-12 07:25:00|15845.8|15841.8|15822.3|15818.3|15852|15848|15822.3|15818.3|275
1652340600000|2022-05-12 07:30:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15809.8|15805.8|395
1652340900000|2022-05-12 07:35:00|15825.4|15821.4|15844.2|15840.2|15847.3|15843.3|15825.4|15821.4|346
1652341200000|2022-05-12 07:40:00|15842.6|15838.6|15803.6|15799.6|15844.2|15840.2|15803.6|15799.6|301
1652341500000|2022-05-12 07:45:00|15805.1|15801.1|15794.2|15790.2|15809.8|15805.8|15778.6|15774.6|237
1652341800000|2022-05-12 07:50:00|15795.8|15791.8|15812.9|15808.9|15816.1|15812.1|15794.2|15790.2|288
1652342100000|2022-05-12 07:55:00|15814.5|15810.5|15803.6|15799.6|15822.3|15818.3|15800.4|15796.4|152
1652342400000|2022-05-12 08:00:00|15800.4|15796.4|15837.9|15833.9|15847.3|15843.3|15797.3|15793.3|332
1652342700000|2022-05-12 08:05:00|15841.1|15837.1|15816.1|15812.1|15844.2|15840.2|15816.1|15812.1|328
1652343000000|2022-05-12 08:10:00|15817.6|15813.6|15822.3|15818.3|15828.6|15824.6|15816.1|15812.1|370
1652343300000|2022-05-12 08:15:00|15820.8|15816.8|15828.6|15824.6|15831.7|15827.7|15812.9|15808.9|307
1652343600000|2022-05-12 08:20:00|15830.1|15826.1|15844.2|15840.2|15847.3|15843.3|15825.4|15821.4|461
1652343900000|2022-05-12 08:25:00|15842.6|15838.6|15847.3|15843.3|15853.6|15849.6|15841.1|15837.1|505
1652344200000|2022-05-12 08:30:00|15850.4|15846.4|15853.6|15849.6|15859.8|15855.8|15844.2|15840.2|250
1652344500000|2022-05-12 08:35:00|15856.7|15852.7|15869.2|15865.2|15872.3|15868.3|15853.6|15849.6|381
1652344800000|2022-05-12 08:40:00|15866.1|15862.1|15869.2|15865.2|15884.8|15880.8|15866.1|15862.1|397
1652345100000|2022-05-12 08:45:00|15866.1|15862.1|15856.7|15852.7|15869.2|15865.2|15855.1|15851.1|274
1652345400000|2022-05-12 08:50:00|15855.1|15851.1|15850.4|15846.4|15856.7|15852.7|15844.2|15840.2|215
1652345700000|2022-05-12 08:55:00|15848.9|15844.9|15869.2|15865.2|15870.8|15866.8|15848.9|15844.9|237
1652346000000|2022-05-12 09:00:00|15867.6|15863.6|15875.4|15871.4|15881.7|15877.7|15853.6|15849.6|393
1652346300000|2022-05-12 09:05:00|15878.6|15874.6|15881.7|15877.7|15887.9|15883.9|15878.6|15874.6|339
1652346600000|2022-05-12 09:10:00|15880.1|15876.1|15872.3|15868.3|15881.7|15877.7|15866.1|15862.1|263
1652346900000|2022-05-12 09:15:00|15869.2|15865.2|15862.9|15858.9|15870.8|15866.8|15853.6|15849.6|289
1652347200000|2022-05-12 09:20:00|15864.5|15860.5|15878.6|15874.6|15881.7|15877.7|15862.9|15858.9|214
1652347500000|2022-05-12 09:25:00|15881.7|15877.7|15909.8|15905.8|15909.8|15905.8|15881.7|15877.7|684
1652347800000|2022-05-12 09:30:00|15908.3|15904.3|15931.7|15927.7|15931.7|15927.7|15903.6|15899.6|533
1652348100000|2022-05-12 09:35:00|15934.8|15930.8|15941.1|15937.1|15944.2|15940.2|15922.3|15918.3|467
1652348400000|2022-05-12 09:40:00|15944.2|15940.2|15944.2|15940.2|15952|15948|15937.9|15933.9|564
1652348700000|2022-05-12 09:45:00|15945.8|15941.8|15928.6|15924.6|15950.4|15946.4|15925.4|15921.4|302
1652349000000|2022-05-12 09:50:00|15930.1|15926.1|15912.9|15908.9|15931.7|15927.7|15909.8|15905.8|420
1652349300000|2022-05-12 09:55:00|15914.5|15910.5|15928.6|15924.6|15936.4|15932.4|15912.9|15908.9|237
1652349600000|2022-05-12 10:00:00|15927|15923|15933.3|15929.3|15948.9|15944.9|15927|15923|215
1652349900000|2022-05-12 10:05:00|15934.8|15930.8|15928.6|15924.6|15934.8|15930.8|15908.3|15904.3|289
1652350200000|2022-05-12 10:10:00|15930.1|15926.1|15922.3|15918.3|15937.9|15933.9|15909.8|15905.8|198
1652350500000|2022-05-12 10:15:00|15925.4|15921.4|15912.9|15908.9|15931.7|15927.7|15912.9|15908.9|164
1652350800000|2022-05-12 10:20:00|15914.5|15910.5|15903.6|15899.6|15919.2|15915.2|15903.6|15899.6|159
1652351100000|2022-05-12 10:25:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|228
1652351400000|2022-05-12 10:30:00|15903.6|15899.6|15897.3|15893.3|15909.8|15905.8|15894.2|15890.2|458
1652351700000|2022-05-12 10:35:00|15898.9|15894.9|15887.9|15883.9|15898.9|15894.9|15884.8|15880.8|228
1652352000000|2022-05-12 10:40:00|15886.4|15882.4|15881.7|15877.7|15886.4|15882.4|15866.1|15862.1|266
1652352300000|2022-05-12 10:45:00|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15872.3|15868.3|222
1652352600000|2022-05-12 10:50:00|15878.6|15874.6|15870.8|15866.8|15881.7|15877.7|15864.5|15860.5|226
1652352900000|2022-05-12 10:55:00|15872.3|15868.3|15862.9|15858.9|15872.3|15868.3|15847.3|15843.3|321
1652353200000|2022-05-12 11:00:00|15859.8|15855.8|15878.6|15874.6|15880.1|15876.1|15856.7|15852.7|259
1652353500000|2022-05-12 11:05:00|15880.1|15876.1|15878.6|15874.6|15887.9|15883.9|15866.1|15862.1|418
1652353800000|2022-05-12 11:10:00|15877|15873|15847.3|15843.3|15877|15873|15845.8|15841.8|319
1652354100000|2022-05-12 11:15:00|15850.4|15846.4|15858.3|15854.3|15869.2|15865.2|15845.8|15841.8|243
1652354400000|2022-05-12 11:20:00|15859.8|15855.8|15844.2|15840.2|15866.1|15862.1|15844.2|15840.2|190
1652354700000|2022-05-12 11:25:00|15845.8|15841.8|15856.7|15852.7|15862.9|15858.9|15837.9|15833.9|266
1652355000000|2022-05-12 11:30:00|15858.3|15854.3|15875.4|15871.4|15877|15873|15853.6|15849.6|374
1652355300000|2022-05-12 11:35:00|15878.6|15874.6|15881.7|15877.7|15884.8|15880.8|15866.1|15862.1|352
1652355600000|2022-05-12 11:40:00|15883.3|15879.3|15864.5|15860.5|15884.8|15880.8|15862.9|15858.9|397
1652355900000|2022-05-12 11:45:00|15866.1|15862.1|15881.7|15877.7|15881.7|15877.7|15866.1|15862.1|301
1652356200000|2022-05-12 11:50:00|15880.1|15876.1|15875.4|15871.4|15887.9|15883.9|15869.2|15865.2|435
1652356500000|2022-05-12 11:55:00|15873.9|15869.9|15875.4|15871.4|15889.5|15885.5|15872.3|15868.3|325
1652356800000|2022-05-12 12:00:00|15880.1|15876.1|15869.2|15865.2|15880.1|15876.1|15850.4|15846.4|786
1652357100000|2022-05-12 12:05:00|15866.1|15862.1|15878.6|15874.6|15884.8|15880.8|15859.8|15855.8|390
1652357400000|2022-05-12 12:10:00|15880.1|15876.1|15850.4|15846.4|15881.7|15877.7|15847.3|15843.3|451
1652357700000|2022-05-12 12:15:00|15853.6|15849.6|15847.3|15843.3|15859.8|15855.8|15825.4|15821.4|599
1652358000000|2022-05-12 12:20:00|15845.8|15841.8|15853.6|15849.6|15869.2|15865.2|15841.1|15837.1|597
1652358300000|2022-05-12 12:25:00|15856.7|15852.7|15850.4|15846.4|15862.9|15858.9|15842.6|15838.6|619
1652358600000|2022-05-12 12:30:00|15848.9|15844.9|15887.9|15883.9|15887.9|15883.9|15848.9|15844.9|705
1652358900000|2022-05-12 12:35:00|15884.8|15880.8|15878.6|15874.6|15892.6|15888.6|15853.6|15849.6|823
1652359200000|2022-05-12 12:40:00|15880.1|15876.1|15884.8|15880.8|15887.9|15883.9|15856.7|15852.7|695
1652359500000|2022-05-12 12:45:00|15886.4|15882.4|15859.8|15855.8|15886.4|15882.4|15859.8|15855.8|752
1652359800000|2022-05-12 12:50:00|15862.9|15858.9|15862.9|15858.9|15875.4|15871.4|15853.6|15849.6|952
1652360100000|2022-05-12 12:55:00|15864.5|15860.5|15859.8|15855.8|15873.9|15869.9|15847.3|15843.3|845
1652360400000|2022-05-12 13:00:00|15861.4|15857.4|15856.7|15852.7|15869.2|15865.2|15837.9|15833.9|603
1652360700000|2022-05-12 13:05:00|15858.3|15854.3|15794.2|15790.2|15858.3|15854.3|15794.2|15790.2|812
1652361000000|2022-05-12 13:10:00|15797.3|15793.3|15831.7|15827.7|15856.7|15852.7|15795.8|15791.8|899
1652361300000|2022-05-12 13:15:00|15833.3|15829.3|15797.3|15793.3|15837.9|15833.9|15787.9|15783.9|923
1652361600000|2022-05-12 13:20:00|15798.9|15794.9|15766.1|15762.1|15798.9|15794.9|15766.1|15762.1|1086
1652361900000|2022-05-12 13:25:00|15769.2|15765.2|15769.2|15765.2|15778.6|15774.6|15747.3|15743.3|638
1652362200000|2022-05-12 13:30:00|15770.8|15766.8|15837.9|15833.9|15839.5|15835.5|15767.6|15763.6|1460
1652362500000|2022-05-12 13:35:00|15834.8|15830.8|15847.3|15843.3|15862.9|15858.9|15833.3|15829.3|1858
1652362800000|2022-05-12 13:40:00|15848.9|15844.9|15828.6|15824.6|15859.8|15855.8|15816.1|15812.1|1198
1652363100000|2022-05-12 13:45:00|15830.1|15826.1|15806.7|15802.7|15837.9|15833.9|15784.8|15780.8|1115
1652363400000|2022-05-12 13:50:00|15803.6|15799.6|15781.7|15777.7|15823.9|15819.9|15778.6|15774.6|1087
1652363700000|2022-05-12 13:55:00|15778.6|15774.6|15778.6|15774.6|15800.4|15796.4|15762.9|15758.9|968
1652364000000|2022-05-12 14:00:00|15775.4|15771.4|15802|15798|15822.3|15818.3|15775.4|15771.4|1172
1652364300000|2022-05-12 14:05:00|15800.4|15796.4|15791.1|15787.1|15800.4|15796.4|15775.4|15771.4|1039
1652364600000|2022-05-12 14:10:00|15795.8|15791.8|15762.9|15758.9|15795.8|15791.8|15750.4|15746.4|912
1652364900000|2022-05-12 14:15:00|15759.8|15755.8|15762.9|15758.9|15783.3|15779.3|15756.7|15752.7|696
1652365200000|2022-05-12 14:20:00|15761.4|15757.4|15753.6|15749.6|15778.6|15774.6|15752|15748|769
1652365500000|2022-05-12 14:25:00|15750.4|15746.4|15755.1|15751.1|15759.8|15755.8|15737.9|15733.9|1023
1652365800000|2022-05-12 14:30:00|15753.6|15749.6|15791.1|15787.1|15797.3|15793.3|15750.4|15746.4|1152
1652366100000|2022-05-12 14:35:00|15789.5|15785.5|15778.6|15774.6|15803.6|15799.6|15775.4|15771.4|1004
1652366400000|2022-05-12 14:40:00|15780.1|15776.1|15784.8|15780.8|15806.7|15802.7|15772.3|15768.3|1081
1652366700000|2022-05-12 14:45:00|15781.7|15777.7|15750.4|15746.4|15784.8|15780.8|15744.2|15740.2|980
1652367000000|2022-05-12 14:50:00|15753.6|15749.6|15784.8|15780.8|15784.8|15780.8|15752|15748|576
1652367300000|2022-05-12 14:55:00|15781.7|15777.7|15789.5|15785.5|15789.5|15785.5|15772.3|15768.3|830
1652367600000|2022-05-12 15:00:00|15791.1|15787.1|15747.3|15743.3|15794.2|15790.2|15744.2|15740.2|1132
1652367900000|2022-05-12 15:05:00|15748.9|15744.9|15756.7|15752.7|15759.8|15755.8|15725.4|15721.4|765
1652368200000|2022-05-12 15:10:00|15755.1|15751.1|15775.4|15771.4|15778.6|15774.6|15753.6|15749.6|528
1652368500000|2022-05-12 15:15:00|15772.3|15768.3|15772.3|15768.3|15787.9|15783.9|15772.3|15768.3|768
1652368800000|2022-05-12 15:20:00|15775.4|15771.4|15806.7|15802.7|15809.8|15805.8|15772.3|15768.3|943
1652369100000|2022-05-12 15:25:00|15809.8|15805.8|15819.2|15815.2|15825.4|15821.4|15797.3|15793.3|830
1652369400000|2022-05-12 15:30:00|15817.6|15813.6|15803.6|15799.6|15830.1|15826.1|15800.4|15796.4|569
1652369700000|2022-05-12 15:35:00|15806.7|15802.7|15819.2|15815.2|15825.4|15821.4|15806.7|15802.7|541
1652370000000|2022-05-12 15:40:00|15816.1|15812.1|15806.7|15802.7|15825.4|15821.4|15806.7|15802.7|701
1652370300000|2022-05-12 15:45:00|15808.3|15804.3|15812.9|15808.9|15816.1|15812.1|15792.6|15788.6|1147
1652370600000|2022-05-12 15:50:00|15809.8|15805.8|15822.3|15818.3|15834.8|15830.8|15809.8|15805.8|1023
1652370900000|2022-05-12 15:55:00|15823.9|15819.9|15841.1|15837.1|15844.2|15840.2|15822.3|15818.3|919
1652371200000|2022-05-12 16:00:00|15837.9|15833.9|15850.4|15846.4|15850.4|15846.4|15828.6|15824.6|803
1652371500000|2022-05-12 16:05:00|15852|15848|15831.7|15827.7|15856.7|15852.7|15828.6|15824.6|1596
1652371800000|2022-05-12 16:10:00|15834.8|15830.8|15823.9|15819.9|15850.4|15846.4|15819.2|15815.2|913
1652372100000|2022-05-12 16:15:00|15825.4|15821.4|15816.1|15812.1|15825.4|15821.4|15812.9|15808.9|797
1652372400000|2022-05-12 16:20:00|15817.6|15813.6|15800.4|15796.4|15817.6|15813.6|15794.2|15790.2|933
1652372700000|2022-05-12 16:25:00|15797.3|15793.3|15800.4|15796.4|15806.7|15802.7|15781.7|15777.7|1187
1652373000000|2022-05-12 16:30:00|15803.6|15799.6|15797.3|15793.3|15806.7|15802.7|15791.1|15787.1|878
1652373300000|2022-05-12 16:35:00|15795.8|15791.8|15778.6|15774.6|15797.3|15793.3|15772.3|15768.3|951
1652373600000|2022-05-12 16:40:00|15775.4|15771.4|15766.1|15762.1|15787.9|15783.9|15762.9|15758.9|1193
1652373900000|2022-05-12 16:45:00|15764.5|15760.5|15775.4|15771.4|15775.4|15771.4|15759.8|15755.8|1303
1652374200000|2022-05-12 16:50:00|15773.9|15769.9|15759.8|15755.8|15781.7|15777.7|15756.7|15752.7|2147
1652374500000|2022-05-12 16:55:00|15756.7|15752.7|15753.6|15749.6|15759.8|15755.8|15744.2|15740.2|1599
1652374800000|2022-05-12 17:00:00|15756.7|15752.7|15809.8|15805.8|15809.8|15805.8|15756.7|15752.7|2373
1652375100000|2022-05-12 17:05:00|15812.9|15808.9|15844.2|15840.2|15848.9|15844.9|15811.4|15807.4|1986
1652375400000|2022-05-12 17:10:00|15841.1|15837.1|15850.4|15846.4|15859.8|15855.8|15841.1|15837.1|1478
1652375700000|2022-05-12 17:15:00|15853.6|15849.6|15822.3|15818.3|15859.8|15855.8|15819.2|15815.2|1205
1652376000000|2022-05-12 17:20:00|15823.9|15819.9|15812.9|15808.9|15825.4|15821.4|15806.7|15802.7|1486
1652376300000|2022-05-12 17:25:00|15814.5|15810.5|15834.8|15830.8|15837.9|15833.9|15814.5|15810.5|685
1652376600000|2022-05-12 17:30:00|15831.7|15827.7|15847.3|15843.3|15847.3|15843.3|15825.4|15821.4|942
1652376900000|2022-05-12 17:35:00|15844.2|15840.2|15820.8|15816.8|15847.3|15843.3|15816.1|15812.1|849
1652377200000|2022-05-12 17:40:00|15822.3|15818.3|15828.6|15824.6|15836.4|15832.4|15817.6|15813.6|671
1652377500000|2022-05-12 17:45:00|15825.4|15821.4|15834.8|15830.8|15841.1|15837.1|15822.3|15818.3|533
1652377800000|2022-05-12 17:50:00|15831.7|15827.7|15831.7|15827.7|15847.3|15843.3|15822.3|15818.3|1377
1652378100000|2022-05-12 17:55:00|15833.3|15829.3|15825.4|15821.4|15834.8|15830.8|15805.1|15801.1|974
1652378400000|2022-05-12 18:00:00|15822.3|15818.3|15816.1|15812.1|15825.4|15821.4|15806.7|15802.7|568
1652378700000|2022-05-12 18:05:00|15812.9|15808.9|15811.4|15807.4|15816.1|15812.1|15803.6|15799.6|548
1652379000000|2022-05-12 18:10:00|15809.8|15805.8|15812.9|15808.9|15816.1|15812.1|15806.7|15802.7|503
1652379300000|2022-05-12 18:15:00|15814.5|15810.5|15800.4|15796.4|15816.1|15812.1|15800.4|15796.4|431
1652379600000|2022-05-12 18:20:00|15803.6|15799.6|15812.9|15808.9|15816.1|15812.1|15797.3|15793.3|585
1652379900000|2022-05-12 18:25:00|15811.4|15807.4|15831.7|15827.7|15831.7|15827.7|15809.8|15805.8|964
1652380200000|2022-05-12 18:30:00|15828.6|15824.6|15844.2|15840.2|15866.1|15862.1|15828.6|15824.6|752
1652380500000|2022-05-12 18:35:00|15845.8|15841.8|15844.2|15840.2|15853.6|15849.6|15837.9|15833.9|574
1652380800000|2022-05-12 18:40:00|15847.3|15843.3|15859.8|15855.8|15869.2|15865.2|15847.3|15843.3|553
1652381100000|2022-05-12 18:45:00|15856.7|15852.7|15869.2|15865.2|15869.2|15865.2|15852|15848|537
1652381400000|2022-05-12 18:50:00|15872.3|15868.3|15887.9|15883.9|15887.9|15883.9|15869.2|15865.2|736
1652381700000|2022-05-12 18:55:00|15889.5|15885.5|15889.5|15885.5|15894.2|15890.2|15875.4|15871.4|964
1652382000000|2022-05-12 19:00:00|15891.1|15887.1|15862.9|15858.9|15894.2|15890.2|15861.4|15857.4|1040
1652382300000|2022-05-12 19:05:00|15864.5|15860.5|15866.1|15862.1|15884.8|15880.8|15864.5|15860.5|482
1652382600000|2022-05-12 19:10:00|15867.6|15863.6|15859.8|15855.8|15875.4|15871.4|15853.6|15849.6|482
1652382900000|2022-05-12 19:15:00|15858.3|15854.3|15844.2|15840.2|15862.9|15858.9|15841.1|15837.1|608
1652383200000|2022-05-12 19:20:00|15847.3|15843.3|15825.4|15821.4|15850.4|15846.4|15822.3|15818.3|732
1652383500000|2022-05-12 19:25:00|15828.6|15824.6|15812.9|15808.9|15828.6|15824.6|15806.7|15802.7|900
1652383800000|2022-05-12 19:30:00|15806.7|15802.7|15825.4|15821.4|15828.6|15824.6|15798.9|15794.9|1828
1652384100000|2022-05-12 19:35:00|15822.3|15818.3|15816.1|15812.1|15828.6|15824.6|15806.7|15802.7|1035
1652384400000|2022-05-12 19:40:00|15814.5|15810.5|15803.6|15799.6|15816.1|15812.1|15797.3|15793.3|619
1652384700000|2022-05-12 19:45:00|15800.4|15796.4|15791.1|15787.1|15809.8|15805.8|15791.1|15787.1|705
1652385000000|2022-05-12 19:50:00|15789.5|15785.5|15750.4|15746.4|15789.5|15785.5|15747.3|15743.3|1903
1652385300000|2022-05-12 19:55:00|15748.9|15744.9|15750.4|15746.4|15775.4|15771.4|15734.8|15730.8|3258
1652385600000|2022-05-12 20:00:00|15753.6|15749.6|15737.9|15733.9|15759.8|15755.8|15731.7|15727.7|1137
1652385900000|2022-05-12 20:05:00|15741.1|15737.1|15741.1|15737.1|15745.8|15741.8|15734.8|15730.8|1113
1652386200000|2022-05-12 20:10:00|15744.2|15740.2|15764.5|15760.5|15769.2|15765.2|15744.2|15740.2|968
1652386500000|2022-05-12 20:15:00|15762.9|15758.9|15778.6|15774.6|15778.6|15774.6|15759.8|15755.8|453
1652386800000|2022-05-12 20:20:00|15777|15773|15777|15773|15791.1|15787.1|15769.2|15765.2|683
1652387100000|2022-05-12 20:25:00|15775.4|15771.4|15756.7|15752.7|15781.7|15777.7|15750.4|15746.4|424
1652387400000|2022-05-12 20:30:00|15758.3|15754.3|15759.8|15755.8|15769.2|15765.2|15753.6|15749.6|372
1652387700000|2022-05-12 20:35:00|15758.3|15754.3|15784.8|15780.8|15791.1|15787.1|15753.6|15749.6|440
1652388000000|2022-05-12 20:40:00|15781.7|15777.7|15795.8|15791.8|15800.4|15796.4|15781.7|15777.7|472
1652388300000|2022-05-12 20:45:00|15794.2|15790.2|15803.6|15799.6|15803.6|15799.6|15784.8|15780.8|331
1652388600000|2022-05-12 20:50:00|15806.7|15802.7|15816.1|15812.1|15816.1|15812.1|15794.2|15790.2|395
1652388900000|2022-05-12 20:55:00|15811.4|15807.4|15798.9|15794.9|15814.5|15810.5|15787.9|15783.9|285
1652392800000|2022-05-12 22:00:00|15806.7|15802.7|15792.6|15788.6|15808.3|15804.3|15786.4|15782.4|67
1652393100000|2022-05-12 22:05:00|15791.1|15787.1|15783.3|15779.3|15791.1|15787.1|15780.1|15776.1|161
1652393400000|2022-05-12 22:10:00|15784.8|15780.8|15789.5|15785.5|15789.5|15785.5|15784.8|15780.8|40
1652393700000|2022-05-12 22:15:00|15791.1|15787.1|15791.1|15787.1|15792.6|15788.6|15789.5|15785.5|58
1652394000000|2022-05-12 22:20:00|15789.5|15785.5|15786.4|15782.4|15797.3|15793.3|15784.8|15780.8|76
1652394300000|2022-05-12 22:25:00|15781.7|15777.7|15789.5|15785.5|15791.1|15787.1|15781.7|15777.7|10
1652394600000|2022-05-12 22:30:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|44
1652394900000|2022-05-12 22:35:00|15792.6|15788.6|15786.4|15782.4|15792.6|15788.6|15781.7|15777.7|10
1652395200000|2022-05-12 22:40:00|15784.8|15780.8|15783.3|15779.3|15786.4|15782.4|15783.3|15779.3|1
1652395500000|2022-05-12 22:45:00|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15773.9|15769.9|13
1652395800000|2022-05-12 22:50:00|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15777|15773|17
1652396100000|2022-05-12 22:55:00|15784.8|15780.8|15800.4|15796.4|15800.4|15796.4|15784.8|15780.8|51
1652396400000|2022-05-12 23:00:00|15797.3|15793.3|15789.5|15785.5|15797.3|15793.3|15786.4|15782.4|27
1652396700000|2022-05-12 23:05:00|15787.9|15783.9|15780.1|15776.1|15789.5|15785.5|15778.6|15774.6|30
1652397000000|2022-05-12 23:10:00|15778.6|15774.6|15777|15773|15784.8|15780.8|15777|15773|7
1652397300000|2022-05-12 23:15:00|15778.6|15774.6|15773.9|15769.9|15781.7|15777.7|15772.3|15768.3|31
1652397600000|2022-05-12 23:20:00|15772.3|15768.3|15772.3|15768.3|15773.9|15769.9|15769.2|15765.2|14
1652397900000|2022-05-12 23:25:00|15770.8|15766.8|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|18
1652398200000|2022-05-12 23:30:00|15770.8|15766.8|15770.8|15766.8|15772.3|15768.3|15769.2|15765.2|25
1652398500000|2022-05-12 23:35:00|15772.3|15768.3|15777|15773|15777|15773|15772.3|15768.3|5
1652398800000|2022-05-12 23:40:00|15778.6|15774.6|15780.1|15776.1|15784.8|15780.8|15777|15773|19
1652399100000|2022-05-12 23:45:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15777|15773|23
1652399400000|2022-05-12 23:50:00|15786.4|15782.4|15780.1|15776.1|15787.9|15783.9|15780.1|15776.1|24
1652399700000|2022-05-12 23:55:00|15778.6|15774.6|15773.9|15769.9|15780.1|15776.1|15770.8|15766.8|25
1652400000000|2022-05-13 00:00:00|15775.4|15771.4|15770.8|15766.8|15780.1|15776.1|15767.6|15763.6|62
1652400300000|2022-05-13 00:05:00|15772.3|15768.3|15780.1|15776.1|15784.8|15780.8|15770.8|15766.8|27
1652400600000|2022-05-13 00:10:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15777|15773|25
1652400900000|2022-05-13 00:15:00|15781.7|15777.7|15778.6|15774.6|15797.3|15793.3|15778.6|15774.6|126
1652401200000|2022-05-13 00:20:00|15775.4|15771.4|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|92
1652401500000|2022-05-13 00:25:00|15767.6|15763.6|15769.2|15765.2|15770.8|15766.8|15766.1|15762.1|20
1652401800000|2022-05-13 00:30:00|15770.8|15766.8|15762.9|15758.9|15772.3|15768.3|15755.1|15751.1|60
1652402100000|2022-05-13 00:35:00|15761.4|15757.4|15758.3|15754.3|15766.1|15762.1|15758.3|15754.3|74
1652402400000|2022-05-13 00:40:00|15759.8|15755.8|15744.2|15740.2|15759.8|15755.8|15741.1|15737.1|61
1652402700000|2022-05-13 00:45:00|15745.8|15741.8|15744.2|15740.2|15750.4|15746.4|15741.1|15737.1|34
1652403000000|2022-05-13 00:50:00|15745.8|15741.8|15719.2|15715.2|15747.3|15743.3|15712.9|15708.9|235
1652403300000|2022-05-13 00:55:00|15716.1|15712.1|15716.1|15712.1|15722.3|15718.3|15709.8|15705.8|154
1652403600000|2022-05-13 01:00:00|15720.8|15716.8|15703.6|15699.6|15725.4|15721.4|15703.6|15699.6|192
1652403900000|2022-05-13 01:05:00|15705.1|15701.1|15697.3|15693.3|15712.9|15708.9|15687.9|15683.9|248
1652404200000|2022-05-13 01:10:00|15692.6|15688.6|15694.2|15690.2|15700.4|15696.4|15691.1|15687.1|121
1652404500000|2022-05-13 01:15:00|15695.8|15691.8|15669.2|15665.2|15695.8|15691.8|15669.2|15665.2|171
1652404800000|2022-05-13 01:20:00|15670.8|15666.8|15659.8|15655.8|15672.3|15668.3|15656.7|15652.7|69
1652405100000|2022-05-13 01:25:00|15661.4|15657.4|15650.4|15646.4|15666.1|15662.1|15645.8|15641.8|185
1652405400000|2022-05-13 01:30:00|15652|15648|15680.1|15676.1|15681.7|15677.7|15652|15648|79
1652405700000|2022-05-13 01:35:00|15681.7|15677.7|15687.9|15683.9|15692.6|15688.6|15678.6|15674.6|159
1652406000000|2022-05-13 01:40:00|15686.4|15682.4|15687.9|15683.9|15694.2|15690.2|15686.4|15682.4|101
1652406300000|2022-05-13 01:45:00|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15684.8|15680.8|82
1652406600000|2022-05-13 01:50:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|63
1652406900000|2022-05-13 01:55:00|15692.6|15688.6|15700.4|15696.4|15705.1|15701.1|15687.9|15683.9|93
1652407200000|2022-05-13 02:00:00|15698.9|15694.9|15698.9|15694.9|15703.6|15699.6|15695.8|15691.8|25
1652407500000|2022-05-13 02:05:00|15697.3|15693.3|15689.5|15685.5|15703.6|15699.6|15687.9|15683.9|41
1652407800000|2022-05-13 02:10:00|15691.1|15687.1|15702|15698|15703.6|15699.6|15691.1|15687.1|29
1652408100000|2022-05-13 02:15:00|15700.4|15696.4|15691.1|15687.1|15702|15698|15687.9|15683.9|35
1652408400000|2022-05-13 02:20:00|15689.5|15685.5|15681.7|15677.7|15694.2|15690.2|15681.7|15677.7|22
1652408700000|2022-05-13 02:25:00|15683.3|15679.3|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|20
1652409000000|2022-05-13 02:30:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|63
1652409300000|2022-05-13 02:35:00|15683.3|15679.3|15695.8|15691.8|15697.3|15693.3|15681.7|15677.7|76
1652409600000|2022-05-13 02:40:00|15697.3|15693.3|15698.9|15694.9|15700.4|15696.4|15692.6|15688.6|124
1652409900000|2022-05-13 02:45:00|15697.3|15693.3|15702|15698|15703.6|15699.6|15697.3|15693.3|29
1652410200000|2022-05-13 02:50:00|15700.4|15696.4|15709.8|15705.8|15709.8|15705.8|15697.3|15693.3|241
1652410500000|2022-05-13 02:55:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|84
1652410800000|2022-05-13 03:00:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|78
1652411100000|2022-05-13 03:05:00|15705.1|15701.1|15706.7|15702.7|15712.9|15708.9|15694.2|15690.2|134
1652411400000|2022-05-13 03:10:00|15708.3|15704.3|15703.6|15699.6|15708.3|15704.3|15700.4|15696.4|42
1652411700000|2022-05-13 03:15:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|50
1652412000000|2022-05-13 03:20:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|53
1652412300000|2022-05-13 03:25:00|15702|15698|15678.6|15674.6|15702|15698|15678.6|15674.6|117
1652412600000|2022-05-13 03:30:00|15680.1|15676.1|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|54
1652412900000|2022-05-13 03:35:00|15680.1|15676.1|15675.4|15671.4|15680.1|15676.1|15672.3|15668.3|40
1652413200000|2022-05-13 03:40:00|15672.3|15668.3|15672.3|15668.3|15677|15673|15670.8|15666.8|54
1652413500000|2022-05-13 03:45:00|15670.8|15666.8|15681.7|15677.7|15681.7|15677.7|15669.2|15665.2|77
1652413800000|2022-05-13 03:50:00|15678.6|15674.6|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|21
1652414100000|2022-05-13 03:55:00|15686.4|15682.4|15686.4|15682.4|15689.5|15685.5|15681.7|15677.7|21
1652414400000|2022-05-13 04:00:00|15684.8|15680.8|15689.5|15685.5|15691.1|15687.1|15684.8|15680.8|62
1652414700000|2022-05-13 04:05:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|38
1652415000000|2022-05-13 04:10:00|15687.9|15683.9|15677|15673|15687.9|15683.9|15677|15673|101
1652415300000|2022-05-13 04:15:00|15675.4|15671.4|15675.4|15671.4|15681.7|15677.7|15672.3|15668.3|147
1652415600000|2022-05-13 04:20:00|15677|15673|15675.4|15671.4|15677|15673|15669.2|15665.2|53
1652415900000|2022-05-13 04:25:00|15677|15673|15675.4|15671.4|15678.6|15674.6|15669.2|15665.2|28
1652416200000|2022-05-13 04:30:00|15677|15673|15677|15673|15678.6|15674.6|15672.3|15668.3|42
1652416500000|2022-05-13 04:35:00|15675.4|15671.4|15680.1|15676.1|15681.7|15677.7|15675.4|15671.4|10
1652416800000|2022-05-13 04:40:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15677|15673|13
1652417100000|2022-05-13 04:45:00|15680.1|15676.1|15677|15673|15680.1|15676.1|15677|15673|18
1652417400000|2022-05-13 04:50:00|15675.4|15671.4|15678.6|15674.6|15683.3|15679.3|15675.4|15671.4|29
1652417700000|2022-05-13 04:55:00|15675.4|15671.4|15675.4|15671.4|15677|15673|15672.3|15668.3|104
1652418000000|2022-05-13 05:00:00|15673.9|15669.9|15669.2|15665.2|15678.6|15674.6|15666.1|15662.1|142
1652418300000|2022-05-13 05:05:00|15666.1|15662.1|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|175
1652418600000|2022-05-13 05:10:00|||||||||25
1652418900000|2022-05-13 05:15:00|15664.5|15660.5|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|36
1652419200000|2022-05-13 05:20:00|15664.5|15660.5|15659.8|15655.8|15664.5|15660.5|15659.8|15655.8|98
1652419500000|2022-05-13 05:25:00|15662.9|15658.9|15666.1|15662.1|15669.2|15665.2|15659.8|15655.8|67
1652419800000|2022-05-13 05:30:00|15667.6|15663.6|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|38
1652420100000|2022-05-13 05:35:00|15673.9|15669.9|15677|15673|15678.6|15674.6|15672.3|15668.3|33
1652420400000|2022-05-13 05:40:00|15675.4|15671.4|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|43
1652420700000|2022-05-13 05:45:00|15677|15673|15684.8|15680.8|15684.8|15680.8|15675.4|15671.4|26
1652421000000|2022-05-13 05:50:00|15686.4|15682.4|15681.7|15677.7|15687.9|15683.9|15678.6|15674.6|37
1652421300000|2022-05-13 05:55:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|43
1652421600000|2022-05-13 06:00:00|15677|15673|15672.3|15668.3|15691.1|15687.1|15669.2|15665.2|254
1652421900000|2022-05-13 06:05:00|15670.8|15666.8|15684.8|15680.8|15686.4|15682.4|15669.2|15665.2|130
1652422200000|2022-05-13 06:10:00|15687.9|15683.9|15684.8|15680.8|15694.2|15690.2|15678.6|15674.6|98
1652422500000|2022-05-13 06:15:00|15686.4|15682.4|15700.4|15696.4|15703.6|15699.6|15684.8|15680.8|183
1652422800000|2022-05-13 06:20:00|15698.9|15694.9|15694.2|15690.2|15706.7|15702.7|15694.2|15690.2|116
1652423100000|2022-05-13 06:25:00|15695.8|15691.8|15684.8|15680.8|15697.3|15693.3|15681.7|15677.7|140
1652423400000|2022-05-13 06:30:00|15683.3|15679.3|15675.4|15671.4|15687.9|15683.9|15672.3|15668.3|245
1652423700000|2022-05-13 06:35:00|15672.3|15668.3|15678.6|15674.6|15684.8|15680.8|15672.3|15668.3|209
1652424000000|2022-05-13 06:40:00|15680.1|15676.1|15681.7|15677.7|15684.8|15680.8|15672.3|15668.3|78
1652424300000|2022-05-13 06:45:00|15684.8|15680.8|15678.6|15674.6|15694.2|15690.2|15678.6|15674.6|152
1652424600000|2022-05-13 06:50:00|15681.7|15677.7|15687.9|15683.9|15692.6|15688.6|15681.7|15677.7|73
1652424900000|2022-05-13 06:55:00|15689.5|15685.5|15694.2|15690.2|15697.3|15693.3|15678.6|15674.6|120
1652425200000|2022-05-13 07:00:00|15695.8|15691.8|15689.5|15685.5|15706.7|15702.7|15687.9|15683.9|176
1652425500000|2022-05-13 07:05:00|15687.9|15683.9|15694.2|15690.2|15703.6|15699.6|15681.7|15677.7|162
1652425800000|2022-05-13 07:10:00|15692.6|15688.6|15712.9|15708.9|15716.1|15712.1|15684.8|15680.8|246
1652426100000|2022-05-13 07:15:00|15709.8|15705.8|15691.1|15687.1|15716.1|15712.1|15687.9|15683.9|325
1652426400000|2022-05-13 07:20:00|15692.6|15688.6|15691.1|15687.1|15712.9|15708.9|15684.8|15680.8|140
1652426700000|2022-05-13 07:25:00|15687.9|15683.9|15659.8|15655.8|15698.9|15694.9|15659.8|15655.8|252
1652427000000|2022-05-13 07:30:00|15662.9|15658.9|15656.7|15652.7|15672.3|15668.3|15653.6|15649.6|318
1652427300000|2022-05-13 07:35:00|15659.8|15655.8|15647.3|15643.3|15662.9|15658.9|15647.3|15643.3|176
1652427600000|2022-05-13 07:40:00|15648.9|15644.9|15616.1|15612.1|15659.8|15655.8|15616.1|15612.1|350
1652427900000|2022-05-13 07:45:00|15614.5|15610.5|15606.7|15602.7|15625.4|15621.4|15591.1|15587.1|452
1652428200000|2022-05-13 07:50:00|15608.3|15604.3|15605.1|15601.1|15614.5|15610.5|15594.2|15590.2|252
1652428500000|2022-05-13 07:55:00|15606.7|15602.7|15569.2|15565.2|15606.7|15602.7|15567.6|15563.6|608
1652428800000|2022-05-13 08:00:00|15570.8|15566.8|15570.8|15566.8|15581.7|15577.7|15558.3|15554.3|391
1652429100000|2022-05-13 08:05:00|15572.3|15568.3|15591.1|15587.1|15594.2|15590.2|15572.3|15568.3|228
1652429400000|2022-05-13 08:10:00|15589.5|15585.5|15587.9|15583.9|15594.2|15590.2|15580.1|15576.1|337
1652429700000|2022-05-13 08:15:00|15589.5|15585.5|15605.1|15601.1|15609.8|15605.8|15589.5|15585.5|348
1652430000000|2022-05-13 08:20:00|15603.6|15599.6|15603.6|15599.6|15609.8|15605.8|15595.8|15591.8|207
1652430300000|2022-05-13 08:25:00|15600.4|15596.4|15594.2|15590.2|15609.8|15605.8|15592.6|15588.6|225
1652430600000|2022-05-13 08:30:00|15595.8|15591.8|15600.4|15596.4|15606.7|15602.7|15592.6|15588.6|182
1652430900000|2022-05-13 08:35:00|15597.3|15593.3|15609.8|15605.8|15609.8|15605.8|15597.3|15593.3|142
1652431200000|2022-05-13 08:40:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15606.7|15602.7|119
1652431500000|2022-05-13 08:45:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15612.9|15608.9|230
1652431800000|2022-05-13 08:50:00|15617.6|15613.6|15617.6|15613.6|15622.3|15618.3|15609.8|15605.8|112
1652432100000|2022-05-13 08:55:00|15616.1|15612.1|15617.6|15613.6|15622.3|15618.3|15612.9|15608.9|93
1652432400000|2022-05-13 09:00:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15616.1|15612.1|137
1652432700000|2022-05-13 09:05:00|15627|15623|15622.3|15618.3|15628.6|15624.6|15617.6|15613.6|90
1652433000000|2022-05-13 09:10:00|15620.8|15616.8|15606.7|15602.7|15622.3|15618.3|15603.6|15599.6|240
1652433300000|2022-05-13 09:15:00|15605.1|15601.1|15609.8|15605.8|15612.9|15608.9|15605.1|15601.1|195
1652433600000|2022-05-13 09:20:00|15612.9|15608.9|15609.8|15605.8|15619.2|15615.2|15606.7|15602.7|169
1652433900000|2022-05-13 09:25:00|15608.3|15604.3|15600.4|15596.4|15616.1|15612.1|15600.4|15596.4|144
1652434200000|2022-05-13 09:30:00|15597.3|15593.3|15595.8|15591.8|15600.4|15596.4|15594.2|15590.2|206
1652434500000|2022-05-13 09:35:00|15597.3|15593.3|15586.4|15582.4|15597.3|15593.3|15584.8|15580.8|127
1652434800000|2022-05-13 09:40:00|15584.8|15580.8|15600.4|15596.4|15605.1|15601.1|15584.8|15580.8|141
1652435100000|2022-05-13 09:45:00|15602|15598|15619.2|15615.2|15619.2|15615.2|15602|15598|155
1652435400000|2022-05-13 09:50:00|15617.6|15613.6|15625.4|15621.4|15628.6|15624.6|15616.1|15612.1|120
1652435700000|2022-05-13 09:55:00|15623.9|15619.9|15639.5|15635.5|15644.2|15640.2|15622.3|15618.3|162
1652436000000|2022-05-13 10:00:00|15641.1|15637.1|15625.4|15621.4|15641.1|15637.1|15620.8|15616.8|278
1652436300000|2022-05-13 10:05:00|15623.9|15619.9|15612.9|15608.9|15625.4|15621.4|15603.6|15599.6|199
1652436600000|2022-05-13 10:10:00|15616.1|15612.1|15611.4|15607.4|15616.1|15612.1|15606.7|15602.7|272
1652436900000|2022-05-13 10:15:00|15609.8|15605.8|15619.2|15615.2|15622.3|15618.3|15608.3|15604.3|87
1652437200000|2022-05-13 10:20:00|15617.6|15613.6|15634.8|15630.8|15639.5|15635.5|15616.1|15612.1|154
1652437500000|2022-05-13 10:25:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|106
1652437800000|2022-05-13 10:30:00|15637.9|15633.9|15620.8|15616.8|15641.1|15637.1|15619.2|15615.2|166
1652438100000|2022-05-13 10:35:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15611.4|15607.4|138
1652438400000|2022-05-13 10:40:00|15625.4|15621.4|15619.2|15615.2|15628.6|15624.6|15616.1|15612.1|169
1652438700000|2022-05-13 10:45:00|15617.6|15613.6|15609.8|15605.8|15619.2|15615.2|15606.7|15602.7|162
1652439000000|2022-05-13 10:50:00|15612.9|15608.9|15622.3|15618.3|15623.9|15619.9|15603.6|15599.6|217
1652439300000|2022-05-13 10:55:00|15625.4|15621.4|15625.4|15621.4|15647.3|15643.3|15622.3|15618.3|607
1652439600000|2022-05-13 11:00:00|15623.9|15619.9|15616.1|15612.1|15631.7|15627.7|15609.8|15605.8|260
1652439900000|2022-05-13 11:05:00|15612.9|15608.9|15606.7|15602.7|15616.1|15612.1|15603.6|15599.6|115
1652440200000|2022-05-13 11:10:00|15612.9|15608.9|15623.9|15619.9|15625.4|15621.4|15609.8|15605.8|232
1652440500000|2022-05-13 11:15:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15616.1|15612.1|130
1652440800000|2022-05-13 11:20:00|15623.9|15619.9|15609.8|15605.8|15625.4|15621.4|15600.4|15596.4|229
1652441100000|2022-05-13 11:25:00|15611.4|15607.4|15600.4|15596.4|15616.1|15612.1|15600.4|15596.4|114
1652441400000|2022-05-13 11:30:00|15598.9|15594.9|15600.4|15596.4|15603.6|15599.6|15594.2|15590.2|215
1652441700000|2022-05-13 11:35:00|15598.9|15594.9|15620.8|15616.8|15622.3|15618.3|15597.3|15593.3|199
1652442000000|2022-05-13 11:40:00|15619.2|15615.2|15581.7|15577.7|15622.3|15618.3|15578.6|15574.6|395
1652442300000|2022-05-13 11:45:00|15584.8|15580.8|15594.2|15590.2|15594.2|15590.2|15575.4|15571.4|428
1652442600000|2022-05-13 11:50:00|15591.1|15587.1|15606.7|15602.7|15606.7|15602.7|15591.1|15587.1|356
1652442900000|2022-05-13 11:55:00|15603.6|15599.6|15606.7|15602.7|15612.9|15608.9|15600.4|15596.4|365
1652443200000|2022-05-13 12:00:00|15600.4|15596.4|15584.8|15580.8|15616.1|15612.1|15581.7|15577.7|587
1652443500000|2022-05-13 12:05:00|15583.3|15579.3|15603.6|15599.6|15606.7|15602.7|15578.6|15574.6|390
1652443800000|2022-05-13 12:10:00|15600.4|15596.4|15625.4|15621.4|15625.4|15621.4|15594.2|15590.2|413
1652444100000|2022-05-13 12:15:00|15623.9|15619.9|15631.7|15627.7|15641.1|15637.1|15612.9|15608.9|850
1652444400000|2022-05-13 12:20:00|15634.8|15630.8|15628.6|15624.6|15669.2|15665.2|15619.2|15615.2|676
1652444700000|2022-05-13 12:25:00|15625.4|15621.4|15647.3|15643.3|15647.3|15643.3|15625.4|15621.4|253
1652445000000|2022-05-13 12:30:00|15648.9|15644.9|15631.7|15627.7|15656.7|15652.7|15631.7|15627.7|432
1652445300000|2022-05-13 12:35:00|15628.6|15624.6|15667.6|15663.6|15669.2|15665.2|15628.6|15624.6|493
1652445600000|2022-05-13 12:40:00|15669.2|15665.2|15631.7|15627.7|15669.2|15665.2|15630.1|15626.1|1147
1652445900000|2022-05-13 12:45:00|15630.1|15626.1|15609.8|15605.8|15631.7|15627.7|15606.7|15602.7|443
1652446200000|2022-05-13 12:50:00|15606.7|15602.7|15600.4|15596.4|15616.1|15612.1|15597.3|15593.3|889
1652446500000|2022-05-13 12:55:00|15597.3|15593.3|15603.6|15599.6|15612.9|15608.9|15587.9|15583.9|738
1652446800000|2022-05-13 13:00:00|15600.4|15596.4|15622.3|15618.3|15622.3|15618.3|15600.4|15596.4|628
1652447100000|2022-05-13 13:05:00|15625.4|15621.4|15606.7|15602.7|15625.4|15621.4|15603.6|15599.6|437
1652447400000|2022-05-13 13:10:00|15608.3|15604.3|15641.1|15637.1|15641.1|15637.1|15602|15598|432
1652447700000|2022-05-13 13:15:00|15644.2|15640.2|15634.8|15630.8|15644.2|15640.2|15622.3|15618.3|447
1652448000000|2022-05-13 13:20:00|15636.4|15632.4|15634.8|15630.8|15644.2|15640.2|15628.6|15624.6|328
1652448300000|2022-05-13 13:25:00|15633.3|15629.3|15650.4|15646.4|15666.1|15662.1|15631.7|15627.7|547
1652448600000|2022-05-13 13:30:00|15647.3|15643.3|15644.2|15640.2|15666.1|15662.1|15634.8|15630.8|638
1652448900000|2022-05-13 13:35:00|15645.8|15641.8|15650.4|15646.4|15672.3|15668.3|15637.9|15633.9|556
1652449200000|2022-05-13 13:40:00|15647.3|15643.3|15631.7|15627.7|15666.1|15662.1|15628.6|15624.6|578
1652449500000|2022-05-13 13:45:00|15628.6|15624.6|15631.7|15627.7|15637.9|15633.9|15619.2|15615.2|586
1652449800000|2022-05-13 13:50:00|15628.6|15624.6|15603.6|15599.6|15631.7|15627.7|15603.6|15599.6|553
1652450100000|2022-05-13 13:55:00|15606.7|15602.7|15578.6|15574.6|15606.7|15602.7|15562.9|15558.9|942
1652450400000|2022-05-13 14:00:00|15587.9|15583.9|15644.2|15640.2|15647.3|15643.3|15584.8|15580.8|1826
1652450700000|2022-05-13 14:05:00|15642.6|15638.6|15641.1|15637.1|15653.6|15649.6|15634.8|15630.8|718
1652451000000|2022-05-13 14:10:00|15637.9|15633.9|15600.4|15596.4|15641.1|15637.1|15594.2|15590.2|717
1652451300000|2022-05-13 14:15:00|15602|15598|15592.6|15588.6|15606.7|15602.7|15587.9|15583.9|558
1652451600000|2022-05-13 14:20:00|15591.1|15587.1|15566.1|15562.1|15603.6|15599.6|15562.9|15558.9|838
1652451900000|2022-05-13 14:25:00|15564.5|15560.5|15591.1|15587.1|15594.2|15590.2|15562.9|15558.9|888
1652452200000|2022-05-13 14:30:00|15587.9|15583.9|15578.6|15574.6|15587.9|15583.9|15559.8|15555.8|878
1652452500000|2022-05-13 14:35:00|15581.7|15577.7|15594.2|15590.2|15600.4|15596.4|15581.7|15577.7|579
1652452800000|2022-05-13 14:40:00|15592.6|15588.6|15606.7|15602.7|15612.9|15608.9|15587.9|15583.9|787
1652453100000|2022-05-13 14:45:00|15609.8|15605.8|15641.1|15637.1|15644.2|15640.2|15606.7|15602.7|559
1652453400000|2022-05-13 14:50:00|15637.9|15633.9|15625.4|15621.4|15641.1|15637.1|15625.4|15621.4|524
1652453700000|2022-05-13 14:55:00|15628.6|15624.6|15641.1|15637.1|15644.2|15640.2|15623.9|15619.9|439
1652454000000|2022-05-13 15:00:00|15637.9|15633.9|15616.1|15612.1|15650.4|15646.4|15616.1|15612.1|726
1652454300000|2022-05-13 15:05:00|15612.9|15608.9|15603.6|15599.6|15616.1|15612.1|15594.2|15590.2|694
1652454600000|2022-05-13 15:10:00|15605.1|15601.1|15603.6|15599.6|15619.2|15615.2|15603.6|15599.6|880
1652454900000|2022-05-13 15:15:00|15605.1|15601.1|15622.3|15618.3|15625.4|15621.4|15597.3|15593.3|666
1652455200000|2022-05-13 15:20:00|15620.8|15616.8|15612.9|15608.9|15628.6|15624.6|15612.9|15608.9|465
1652455500000|2022-05-13 15:25:00|15609.8|15605.8|15612.9|15608.9|15622.3|15618.3|15606.7|15602.7|486
1652455800000|2022-05-13 15:30:00|15609.8|15605.8|15622.3|15618.3|15628.6|15624.6|15609.8|15605.8|660
1652456100000|2022-05-13 15:35:00|15625.4|15621.4|15619.2|15615.2|15630.1|15626.1|15616.1|15612.1|488
1652456400000|2022-05-13 15:40:00|15622.3|15618.3|15631.7|15627.7|15636.4|15632.4|15619.2|15615.2|871
1652456700000|2022-05-13 15:45:00|15634.8|15630.8|15609.8|15605.8|15637.9|15633.9|15606.7|15602.7|728
1652457000000|2022-05-13 15:50:00|15608.3|15604.3|15594.2|15590.2|15612.9|15608.9|15591.1|15587.1|543
1652457300000|2022-05-13 15:55:00|15595.8|15591.8|15587.9|15583.9|15597.3|15593.3|15587.9|15583.9|272
1652457600000|2022-05-13 16:00:00|15586.4|15582.4|15581.7|15577.7|15591.1|15587.1|15578.6|15574.6|374
1652457900000|2022-05-13 16:05:00|15580.1|15576.1|15553.6|15549.6|15581.7|15577.7|15553.6|15549.6|713
1652458200000|2022-05-13 16:10:00|15552|15548|15544.2|15540.2|15552|15548|15534.8|15530.8|670
1652458500000|2022-05-13 16:15:00|15542.6|15538.6|15544.2|15540.2|15556.7|15552.7|15541.1|15537.1|368
1652458800000|2022-05-13 16:20:00|15547.3|15543.3|15547.3|15543.3|15559.8|15555.8|15544.2|15540.2|223
1652459100000|2022-05-13 16:25:00|15548.9|15544.9|15559.8|15555.8|15562.9|15558.9|15547.3|15543.3|232
1652459400000|2022-05-13 16:30:00|15556.7|15552.7|15550.4|15546.4|15559.8|15555.8|15547.3|15543.3|370
1652459700000|2022-05-13 16:35:00|15552|15548|15550.4|15546.4|15562.9|15558.9|15547.3|15543.3|234
1652460000000|2022-05-13 16:40:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15541.1|15537.1|456
1652460300000|2022-05-13 16:45:00|15550.4|15546.4|15556.7|15552.7|15567.6|15563.6|15550.4|15546.4|910
1652460600000|2022-05-13 16:50:00|15555.1|15551.1|15544.2|15540.2|15556.7|15552.7|15541.1|15537.1|306
1652460900000|2022-05-13 16:55:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|582
1652461200000|2022-05-13 17:00:00|15537.9|15533.9|15522.3|15518.3|15537.9|15533.9|15519.2|15515.2|716
1652461500000|2022-05-13 17:05:00|15523.9|15519.9|15537.9|15533.9|15541.1|15537.1|15523.9|15519.9|529
1652461800000|2022-05-13 17:10:00|15536.4|15532.4|15534.8|15530.8|15541.1|15537.1|15528.6|15524.6|262
1652462100000|2022-05-13 17:15:00|15537.9|15533.9|15534.8|15530.8|15541.1|15537.1|15531.7|15527.7|421
1652462400000|2022-05-13 17:20:00|15531.7|15527.7|15530.1|15526.1|15547.3|15543.3|15528.6|15524.6|414
1652462700000|2022-05-13 17:25:00|15531.7|15527.7|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|234
1652463000000|2022-05-13 17:30:00|15531.7|15527.7|15537.9|15533.9|15544.2|15540.2|15531.7|15527.7|200
1652463300000|2022-05-13 17:35:00|15536.4|15532.4|15541.1|15537.1|15544.2|15540.2|15531.7|15527.7|270
1652463600000|2022-05-13 17:40:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|300
1652463900000|2022-05-13 17:45:00|15537.9|15533.9|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|305
1652464200000|2022-05-13 17:50:00|15534.8|15530.8|15537.9|15533.9|15541.1|15537.1|15531.7|15527.7|309
1652464500000|2022-05-13 17:55:00|15534.8|15530.8|15541.1|15537.1|15556.7|15552.7|15531.7|15527.7|451
1652464800000|2022-05-13 18:00:00|15544.2|15540.2|15569.2|15565.2|15569.2|15565.2|15541.1|15537.1|441
1652465100000|2022-05-13 18:05:00|15572.3|15568.3|15559.8|15555.8|15584.8|15580.8|15559.8|15555.8|662
1652465400000|2022-05-13 18:10:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|209
1652465700000|2022-05-13 18:15:00|15559.8|15555.8|15550.4|15546.4|15561.4|15557.4|15547.3|15543.3|527
1652466000000|2022-05-13 18:20:00|15547.3|15543.3|15562.9|15558.9|15562.9|15558.9|15544.2|15540.2|457
1652466300000|2022-05-13 18:25:00|15561.4|15557.4|15559.8|15555.8|15564.5|15560.5|15553.6|15549.6|206
1652466600000|2022-05-13 18:30:00|15558.3|15554.3|15547.3|15543.3|15558.3|15554.3|15531.7|15527.7|434
1652466900000|2022-05-13 18:35:00|15544.2|15540.2|15556.7|15552.7|15559.8|15555.8|15544.2|15540.2|442
1652467200000|2022-05-13 18:40:00|15559.8|15555.8|15547.3|15543.3|15562.9|15558.9|15547.3|15543.3|274
1652467500000|2022-05-13 18:45:00|15544.2|15540.2|15531.7|15527.7|15547.3|15543.3|15525.4|15521.4|490
1652467800000|2022-05-13 18:50:00|15528.6|15524.6|15525.4|15521.4|15541.1|15537.1|15525.4|15521.4|384
1652468100000|2022-05-13 18:55:00|15528.6|15524.6|15534.8|15530.8|15541.1|15537.1|15525.4|15521.4|1218
1652468400000|2022-05-13 19:00:00|15531.7|15527.7|15525.4|15521.4|15541.1|15537.1|15516.1|15512.1|828
1652468700000|2022-05-13 19:05:00|15527|15523|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|279
1652469000000|2022-05-13 19:10:00|15527|15523|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|282
1652469300000|2022-05-13 19:15:00|15530.1|15526.1|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|139
1652469600000|2022-05-13 19:20:00|15525.4|15521.4|15519.2|15515.2|15531.7|15527.7|15519.2|15515.2|285
1652469900000|2022-05-13 19:25:00|15522.3|15518.3|15512.9|15508.9|15522.3|15518.3|15512.9|15508.9|259
1652470200000|2022-05-13 19:30:00|15516.1|15512.1|15531.7|15527.7|15531.7|15527.7|15512.9|15508.9|454
1652470500000|2022-05-13 19:35:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15528.6|15524.6|212
1652470800000|2022-05-13 19:40:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|175
1652471100000|2022-05-13 19:45:00|15531.7|15527.7|15531.7|15527.7|15533.3|15529.3|15525.4|15521.4|160
1652471400000|2022-05-13 19:50:00|15533.3|15529.3|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|298
1652471700000|2022-05-13 19:55:00|15528.6|15524.6|15516.1|15512.1|15531.7|15527.7|15509.8|15505.8|1338
1652472000000|2022-05-13 20:00:00|15519.2|15515.2|15512.9|15508.9|15522.3|15518.3|15509.8|15505.8|681
1652472300000|2022-05-13 20:05:00|15514.5|15510.5|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|264
1652472600000|2022-05-13 20:10:00|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15509.8|15505.8|346
1652472900000|2022-05-13 20:15:00|15519.2|15515.2|15531.7|15527.7|15534.8|15530.8|15516.1|15512.1|181
1652473200000|2022-05-13 20:20:00|15530.1|15526.1|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|128
1652473500000|2022-05-13 20:25:00|15527|15523|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|107
1652473800000|2022-05-13 20:30:00|15525.4|15521.4|15531.7|15527.7|15531.7|15527.7|15522.3|15518.3|126
1652474100000|2022-05-13 20:35:00|15534.8|15530.8|15533.3|15529.3|15541.1|15537.1|15531.7|15527.7|78
1652474400000|2022-05-13 20:40:00|15534.8|15530.8|15544.2|15540.2|15547.3|15543.3|15534.8|15530.8|155
1652474700000|2022-05-13 20:45:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15539.5|15535.5|201
1652475000000|2022-05-13 20:50:00|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|108
1652475300000|2022-05-13 20:55:00|15545.8|15541.8|15553.6|15549.6|15559.8|15555.8|15545.8|15541.8|276
1652652000000|2022-05-15 22:00:00|15533.3|15529.3|15517.6|15513.6|15533.3|15529.3|15512.9|15508.9|116
1652652300000|2022-05-15 22:05:00|15519.2|15515.2|15514.5|15510.5|15520.8|15516.8|15512.9|15508.9|66
1652652600000|2022-05-15 22:10:00|15516.1|15512.1|15511.4|15507.4|15517.6|15513.6|15511.4|15507.4|9
1652652900000|2022-05-15 22:15:00|15516.1|15512.1|15514.5|15510.5|15517.6|15513.6|15512.9|15508.9|29
1652653200000|2022-05-15 22:20:00|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|6
1652653500000|2022-05-15 22:25:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|18
1652653800000|2022-05-15 22:30:00|15519.2|15515.2|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|39
1652654100000|2022-05-15 22:35:00|15523.9|15519.9|15517.6|15513.6|15528.6|15524.6|15516.1|15512.1|24
1652654400000|2022-05-15 22:40:00|15516.1|15512.1|15512.9|15508.9|15522.3|15518.3|15509.8|15505.8|34
1652654700000|2022-05-15 22:45:00|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|42
1652655000000|2022-05-15 22:50:00|15514.5|15510.5|15511.4|15507.4|15516.1|15512.1|15506.7|15502.7|35
1652655300000|2022-05-15 22:55:00|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15509.8|15505.8|13
1652655600000|2022-05-15 23:00:00|15514.5|15510.5|15511.4|15507.4|15516.1|15512.1|15509.8|15505.8|37
1652655900000|2022-05-15 23:05:00|15509.8|15505.8|15514.5|15510.5|15514.5|15510.5|15508.3|15504.3|16
1652656200000|2022-05-15 23:10:00|15516.1|15512.1|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|6
1652656500000|2022-05-15 23:15:00|15511.4|15507.4|15516.1|15512.1|15516.1|15512.1|15511.4|15507.4|4
1652656800000|2022-05-15 23:20:00|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|2
1652657100000|2022-05-15 23:25:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|9
1652657400000|2022-05-15 23:30:00|15511.4|15507.4|15506.7|15502.7|15512.9|15508.9|15505.1|15501.1|23
1652657700000|2022-05-15 23:35:00|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|15
1652658000000|2022-05-15 23:40:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|136
1652658300000|2022-05-15 23:45:00|15500.4|15496.4|15500.4|15496.4|15505.1|15501.1|15500.4|15496.4|24
1652658600000|2022-05-15 23:50:00|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15489.5|15485.5|44
1652658900000|2022-05-15 23:55:00|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15495.8|15491.8|20
1652659200000|2022-05-16 00:00:00|15503.6|15499.6|15512.9|15508.9|15512.9|15508.9|15502|15498|172
1652659500000|2022-05-16 00:05:00|||||||||48
1652659800000|2022-05-16 00:10:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|30
1652660100000|2022-05-16 00:15:00|15511.4|15507.4|15489.5|15485.5|15512.9|15508.9|15487.9|15483.9|69
1652660400000|2022-05-16 00:20:00|15487.9|15483.9|15481.7|15477.7|15497.3|15493.3|15481.7|15477.7|123
1652660700000|2022-05-16 00:25:00|15478.6|15474.6|15484.8|15480.8|15489.5|15485.5|15477|15473|66
1652661000000|2022-05-16 00:30:00|15486.4|15482.4|15486.4|15482.4|15491.1|15487.1|15483.3|15479.3|77
1652661300000|2022-05-16 00:35:00|15487.9|15483.9|15494.2|15490.2|15497.3|15493.3|15487.9|15483.9|70
1652661600000|2022-05-16 00:40:00|15495.8|15491.8|15503.6|15499.6|15503.6|15499.6|15494.2|15490.2|60
1652661900000|2022-05-16 00:45:00|15502|15498|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|67
1652662200000|2022-05-16 00:50:00|15495.8|15491.8|15487.9|15483.9|15497.3|15493.3|15487.9|15483.9|84
1652662500000|2022-05-16 00:55:00|15486.4|15482.4|15491.1|15487.1|15491.1|15487.1|15481.7|15477.7|44
1652662800000|2022-05-16 01:00:00|15489.5|15485.5|15487.9|15483.9|15497.3|15493.3|15481.7|15477.7|65
1652663100000|2022-05-16 01:05:00|15486.4|15482.4|15484.8|15480.8|15491.1|15487.1|15481.7|15477.7|85
1652663400000|2022-05-16 01:10:00|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|11
1652663700000|2022-05-16 01:15:00|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|22
1652664000000|2022-05-16 01:20:00|15494.2|15490.2|15500.4|15496.4|15502|15498|15494.2|15490.2|51
1652664300000|2022-05-16 01:25:00|15498.9|15494.9|15505.1|15501.1|15509.8|15505.8|15498.9|15494.9|19
1652664600000|2022-05-16 01:30:00|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|89
1652664900000|2022-05-16 01:35:00|15508.3|15504.3|15522.3|15518.3|15522.3|15518.3|15506.7|15502.7|85
1652665200000|2022-05-16 01:40:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|20
1652665500000|2022-05-16 01:45:00|15514.5|15510.5|15525.4|15521.4|15528.6|15524.6|15512.9|15508.9|92
1652665800000|2022-05-16 01:50:00|15527|15523|15539.5|15535.5|15539.5|15535.5|15525.4|15521.4|29
1652666100000|2022-05-16 01:55:00|15541.1|15537.1|15534.8|15530.8|15541.1|15537.1|15531.7|15527.7|28
1652666400000|2022-05-16 02:00:00|15537.9|15533.9|15564.5|15560.5|15569.2|15565.2|15537.9|15533.9|169
1652666700000|2022-05-16 02:05:00|15566.1|15562.1|15586.4|15582.4|15594.2|15590.2|15566.1|15562.1|209
1652667000000|2022-05-16 02:10:00|15584.8|15580.8|15597.3|15593.3|15597.3|15593.3|15581.7|15577.7|96
1652667300000|2022-05-16 02:15:00|15600.4|15596.4|15619.2|15615.2|15619.2|15615.2|15600.4|15596.4|141
1652667600000|2022-05-16 02:20:00|15622.3|15618.3|15630.1|15626.1|15644.2|15640.2|15620.8|15616.8|196
1652667900000|2022-05-16 02:25:00|15628.6|15624.6|15619.2|15615.2|15631.7|15627.7|15616.1|15612.1|51
1652668200000|2022-05-16 02:30:00|15617.6|15613.6|15606.7|15602.7|15625.4|15621.4|15606.7|15602.7|63
1652668500000|2022-05-16 02:35:00|15605.1|15601.1|15597.3|15593.3|15606.7|15602.7|15594.2|15590.2|50
1652668800000|2022-05-16 02:40:00|15600.4|15596.4|15595.8|15591.8|15603.6|15599.6|15594.2|15590.2|26
1652669100000|2022-05-16 02:45:00|15594.2|15590.2|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|19
1652669400000|2022-05-16 02:50:00|15594.2|15590.2|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|39
1652669700000|2022-05-16 02:55:00|15594.2|15590.2|15584.8|15580.8|15595.8|15591.8|15584.8|15580.8|42
1652670000000|2022-05-16 03:00:00|15583.3|15579.3|15591.1|15587.1|15592.6|15588.6|15581.7|15577.7|19
1652670300000|2022-05-16 03:05:00|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|3
1652670600000|2022-05-16 03:10:00|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|23
1652670900000|2022-05-16 03:15:00|15595.8|15591.8|15612.9|15608.9|15612.9|15608.9|15594.2|15590.2|40
1652671200000|2022-05-16 03:20:00|15614.5|15610.5|15628.6|15624.6|15630.1|15626.1|15612.9|15608.9|98
1652671500000|2022-05-16 03:25:00|15630.1|15626.1|15622.3|15618.3|15631.7|15627.7|15616.1|15612.1|56
1652671800000|2022-05-16 03:30:00|15623.9|15619.9|15617.6|15613.6|15623.9|15619.9|15611.4|15607.4|25
1652672100000|2022-05-16 03:35:00|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|15
1652672400000|2022-05-16 03:40:00|15611.4|15607.4|15612.9|15608.9|15619.2|15615.2|15611.4|15607.4|23
1652672700000|2022-05-16 03:45:00|15614.5|15610.5|15609.8|15605.8|15620.8|15616.8|15609.8|15605.8|18
1652673000000|2022-05-16 03:50:00|15608.3|15604.3|15612.9|15608.9|15612.9|15608.9|15605.1|15601.1|17
1652673300000|2022-05-16 03:55:00|15616.1|15612.1|15608.3|15604.3|15622.3|15618.3|15605.1|15601.1|110
1652673600000|2022-05-16 04:00:00|15606.7|15602.7|15606.7|15602.7|15611.4|15607.4|15603.6|15599.6|31
1652673900000|2022-05-16 04:05:00|15602|15598|15606.7|15602.7|15609.8|15605.8|15600.4|15596.4|22
1652674200000|2022-05-16 04:10:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|14
1652674500000|2022-05-16 04:15:00|15605.1|15601.1|15598.9|15594.9|15606.7|15602.7|15597.3|15593.3|25
1652674800000|2022-05-16 04:20:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|28
1652675100000|2022-05-16 04:25:00|15595.8|15591.8|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|15
1652675400000|2022-05-16 04:30:00|15589.5|15585.5|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|14
1652675700000|2022-05-16 04:35:00|15592.6|15588.6|15595.8|15591.8|15597.3|15593.3|15591.1|15587.1|65
1652676000000|2022-05-16 04:40:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|45
1652676300000|2022-05-16 04:45:00|15592.6|15588.6|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|31
1652676600000|2022-05-16 04:50:00|15591.1|15587.1|15597.3|15593.3|15600.4|15596.4|15589.5|15585.5|10
1652676900000|2022-05-16 04:55:00|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|25
1652677200000|2022-05-16 05:00:00|15602|15598|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|38
1652677500000|2022-05-16 05:05:00|15600.4|15596.4|15597.3|15593.3|15602|15598|15597.3|15593.3|15
1652677800000|2022-05-16 05:10:00|15594.2|15590.2|15591.1|15587.1|15600.4|15596.4|15581.7|15577.7|214
1652678100000|2022-05-16 05:15:00|15594.2|15590.2|15598.9|15594.9|15608.3|15604.3|15591.1|15587.1|69
1652678400000|2022-05-16 05:20:00|15597.3|15593.3|15587.9|15583.9|15600.4|15596.4|15587.9|15583.9|29
1652678700000|2022-05-16 05:25:00|15589.5|15585.5|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|34
1652679000000|2022-05-16 05:30:00|15592.6|15588.6|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|22
1652679300000|2022-05-16 05:35:00|15584.8|15580.8|15584.8|15580.8|15589.5|15585.5|15581.7|15577.7|36
1652679600000|2022-05-16 05:40:00|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|28
1652679900000|2022-05-16 05:45:00|15583.3|15579.3|15581.7|15577.7|15586.4|15582.4|15580.1|15576.1|48
1652680200000|2022-05-16 05:50:00|15580.1|15576.1|15584.8|15580.8|15586.4|15582.4|15578.6|15574.6|38
1652680500000|2022-05-16 05:55:00|15586.4|15582.4|15584.8|15580.8|15586.4|15582.4|15578.6|15574.6|39
1652680800000|2022-05-16 06:00:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15569.2|15565.2|148
1652681100000|2022-05-16 06:05:00|15594.2|15590.2|15587.9|15583.9|15597.3|15593.3|15584.8|15580.8|158
1652681400000|2022-05-16 06:10:00|15586.4|15582.4|15581.7|15577.7|15594.2|15590.2|15577|15573|67
1652681700000|2022-05-16 06:15:00|15583.3|15579.3|15580.1|15576.1|15584.8|15580.8|15575.4|15571.4|60
1652682000000|2022-05-16 06:20:00|15578.6|15574.6|15578.6|15574.6|15591.1|15587.1|15578.6|15574.6|58
1652682300000|2022-05-16 06:25:00|15577|15573|15569.2|15565.2|15577|15573|15569.2|15565.2|75
1652682600000|2022-05-16 06:30:00|15572.3|15568.3|15569.2|15565.2|15573.9|15569.9|15562.9|15558.9|127
1652682900000|2022-05-16 06:35:00|15566.1|15562.1|15572.3|15568.3|15578.6|15574.6|15559.8|15555.8|88
1652683200000|2022-05-16 06:40:00|15573.9|15569.9|15594.2|15590.2|15597.3|15593.3|15572.3|15568.3|126
1652683500000|2022-05-16 06:45:00|15595.8|15591.8|15609.8|15605.8|15612.9|15608.9|15594.2|15590.2|222
1652683800000|2022-05-16 06:50:00|15611.4|15607.4|15623.9|15619.9|15628.6|15624.6|15603.6|15599.6|188
1652684100000|2022-05-16 06:55:00|15622.3|15618.3|15628.6|15624.6|15634.8|15630.8|15614.5|15610.5|341
1652684400000|2022-05-16 07:00:00|15627|15623|15631.7|15627.7|15653.6|15649.6|15622.3|15618.3|406
1652684700000|2022-05-16 07:05:00|15633.3|15629.3|15659.8|15655.8|15659.8|15655.8|15628.6|15624.6|286
1652685000000|2022-05-16 07:10:00|15656.7|15652.7|15631.7|15627.7|15669.2|15665.2|15623.9|15619.9|294
1652685300000|2022-05-16 07:15:00|15633.3|15629.3|15622.3|15618.3|15641.1|15637.1|15622.3|15618.3|168
1652685600000|2022-05-16 07:20:00|15623.9|15619.9|15625.4|15621.4|15627|15623|15606.7|15602.7|315
1652685900000|2022-05-16 07:25:00|15622.3|15618.3|15587.9|15583.9|15625.4|15621.4|15581.7|15577.7|148
1652686200000|2022-05-16 07:30:00|15589.5|15585.5|15578.6|15574.6|15597.3|15593.3|15575.4|15571.4|133
1652686500000|2022-05-16 07:35:00|15580.1|15576.1|15566.1|15562.1|15581.7|15577.7|15555.1|15551.1|180
1652686800000|2022-05-16 07:40:00|15567.6|15563.6|15575.4|15571.4|15575.4|15571.4|15555.1|15551.1|149
1652687100000|2022-05-16 07:45:00|15577|15573|15550.4|15546.4|15578.6|15574.6|15547.3|15543.3|219
1652687400000|2022-05-16 07:50:00|15547.3|15543.3|15544.2|15540.2|15550.4|15546.4|15536.4|15532.4|205
1652687700000|2022-05-16 07:55:00|15541.1|15537.1|15541.1|15537.1|15548.9|15544.9|15531.7|15527.7|267
1652688000000|2022-05-16 08:00:00|15539.5|15535.5|15544.2|15540.2|15544.2|15540.2|15525.4|15521.4|293
1652688300000|2022-05-16 08:05:00|15542.6|15538.6|15559.8|15555.8|15559.8|15555.8|15537.9|15533.9|468
1652688600000|2022-05-16 08:10:00|15556.7|15552.7|15547.3|15543.3|15559.8|15555.8|15537.9|15533.9|163
1652688900000|2022-05-16 08:15:00|15544.2|15540.2|15550.4|15546.4|15553.6|15549.6|15537.9|15533.9|96
1652689200000|2022-05-16 08:20:00|15552|15548|15550.4|15546.4|15559.8|15555.8|15548.9|15544.9|81
1652689500000|2022-05-16 08:25:00|15547.3|15543.3|15555.1|15551.1|15556.7|15552.7|15544.2|15540.2|87
1652689800000|2022-05-16 08:30:00|15553.6|15549.6|15550.4|15546.4|15556.7|15552.7|15544.2|15540.2|54
1652690100000|2022-05-16 08:35:00|15548.9|15544.9|15562.9|15558.9|15566.1|15562.1|15547.3|15543.3|128
1652690400000|2022-05-16 08:40:00|15559.8|15555.8|15556.7|15552.7|15562.9|15558.9|15553.6|15549.6|108
1652690700000|2022-05-16 08:45:00|15555.1|15551.1|15566.1|15562.1|15566.1|15562.1|15553.6|15549.6|66
1652691000000|2022-05-16 08:50:00|15564.5|15560.5|15559.8|15555.8|15566.1|15562.1|15555.1|15551.1|43
1652691300000|2022-05-16 08:55:00|15561.4|15557.4|15547.3|15543.3|15561.4|15557.4|15544.2|15540.2|43
1652691600000|2022-05-16 09:00:00|15545.8|15541.8|15534.8|15530.8|15547.3|15543.3|15525.4|15521.4|108
1652691900000|2022-05-16 09:05:00|15536.4|15532.4|15525.4|15521.4|15537.9|15533.9|15523.9|15519.9|102
1652692200000|2022-05-16 09:10:00|15522.3|15518.3|15537.9|15533.9|15539.5|15535.5|15522.3|15518.3|60
1652692500000|2022-05-16 09:15:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15530.1|15526.1|65
1652692800000|2022-05-16 09:20:00|15536.4|15532.4|15541.1|15537.1|15541.1|15537.1|15533.3|15529.3|46
1652693100000|2022-05-16 09:25:00|15537.9|15533.9|15534.8|15530.8|15541.1|15537.1|15531.7|15527.7|171
1652693400000|2022-05-16 09:30:00|15531.7|15527.7|15519.2|15515.2|15531.7|15527.7|15512.9|15508.9|206
1652693700000|2022-05-16 09:35:00|15520.8|15516.8|15509.8|15505.8|15522.3|15518.3|15509.8|15505.8|76
1652694000000|2022-05-16 09:40:00|15512.9|15508.9|15503.6|15499.6|15528.6|15524.6|15500.4|15496.4|276
1652694300000|2022-05-16 09:45:00|15502|15498|15509.8|15505.8|15509.8|15505.8|15500.4|15496.4|171
1652694600000|2022-05-16 09:50:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|33
1652694900000|2022-05-16 09:55:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15508.3|15504.3|49
1652695200000|2022-05-16 10:00:00|15514.5|15510.5|15509.8|15505.8|15514.5|15510.5|15506.7|15502.7|55
1652695500000|2022-05-16 10:05:00|15511.4|15507.4|15509.8|15505.8|15514.5|15510.5|15506.7|15502.7|47
1652695800000|2022-05-16 10:10:00|15506.7|15502.7|15503.6|15499.6|15512.9|15508.9|15500.4|15496.4|95
1652696100000|2022-05-16 10:15:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15503.6|15499.6|100
1652696400000|2022-05-16 10:20:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15505.1|15501.1|79
1652696700000|2022-05-16 10:25:00|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15509.8|15505.8|75
1652697000000|2022-05-16 10:30:00|15514.5|15510.5|15503.6|15499.6|15516.1|15512.1|15500.4|15496.4|51
1652697300000|2022-05-16 10:35:00|15502|15498|15511.4|15507.4|15512.9|15508.9|15500.4|15496.4|151
1652697600000|2022-05-16 10:40:00|15509.8|15505.8|15512.9|15508.9|15519.2|15515.2|15509.8|15505.8|118
1652697900000|2022-05-16 10:45:00|15514.5|15510.5|15517.6|15513.6|15522.3|15518.3|15512.9|15508.9|69
1652698200000|2022-05-16 10:50:00|15519.2|15515.2|15534.8|15530.8|15534.8|15530.8|15516.1|15512.1|168
1652698500000|2022-05-16 10:55:00|15536.4|15532.4|15542.6|15538.6|15544.2|15540.2|15534.8|15530.8|193
1652698800000|2022-05-16 11:00:00|15541.1|15537.1|15547.3|15543.3|15550.4|15546.4|15539.5|15535.5|263
1652699100000|2022-05-16 11:05:00|15545.8|15541.8|15556.7|15552.7|15559.8|15555.8|15544.2|15540.2|235
1652699400000|2022-05-16 11:10:00|15558.3|15554.3|15537.9|15533.9|15566.1|15562.1|15537.9|15533.9|287
1652699700000|2022-05-16 11:15:00|15539.5|15535.5|15536.4|15532.4|15541.1|15537.1|15516.1|15512.1|384
1652700000000|2022-05-16 11:20:00|15537.9|15533.9|15536.4|15532.4|15553.6|15549.6|15534.8|15530.8|173
1652700300000|2022-05-16 11:25:00|15537.9|15533.9|15547.3|15543.3|15550.4|15546.4|15534.8|15530.8|141
1652700600000|2022-05-16 11:30:00|15548.9|15544.9|15550.4|15546.4|15556.7|15552.7|15547.3|15543.3|291
1652700900000|2022-05-16 11:35:00|15552|15548|15542.6|15538.6|15553.6|15549.6|15541.1|15537.1|128
1652701200000|2022-05-16 11:40:00|15544.2|15540.2|15534.8|15530.8|15550.4|15546.4|15534.8|15530.8|128
1652701500000|2022-05-16 11:45:00|15536.4|15532.4|15525.4|15521.4|15537.9|15533.9|15522.3|15518.3|172
1652701800000|2022-05-16 11:50:00|15527|15523|15512.9|15508.9|15528.6|15524.6|15506.7|15502.7|279
1652702100000|2022-05-16 11:55:00|15509.8|15505.8|15506.7|15502.7|15516.1|15512.1|15503.6|15499.6|253
1652702400000|2022-05-16 12:00:00|15503.6|15499.6|15509.8|15505.8|15512.9|15508.9|15494.2|15490.2|474
1652702700000|2022-05-16 12:05:00|15508.3|15504.3|15516.1|15512.1|15525.4|15521.4|15503.6|15499.6|271
1652703000000|2022-05-16 12:10:00|15514.5|15510.5|15498.9|15494.9|15516.1|15512.1|15494.2|15490.2|297
1652703300000|2022-05-16 12:15:00|15497.3|15493.3|15487.9|15483.9|15500.4|15496.4|15484.8|15480.8|376
1652703600000|2022-05-16 12:20:00|15489.5|15485.5|15502|15498|15541.1|15537.1|15489.5|15485.5|1149
1652703900000|2022-05-16 12:25:00|15503.6|15499.6|15522.3|15518.3|15522.3|15518.3|15481.7|15477.7|411
1652704200000|2022-05-16 12:30:00|15528.6|15524.6|15525.4|15521.4|15547.3|15543.3|15522.3|15518.3|808
1652704500000|2022-05-16 12:35:00|15528.6|15524.6|15550.4|15546.4|15555.1|15551.1|15527|15523|755
1652704800000|2022-05-16 12:40:00|15553.6|15549.6|15547.3|15543.3|15561.4|15557.4|15537.9|15533.9|755
1652705100000|2022-05-16 12:45:00|15548.9|15544.9|15512.9|15508.9|15553.6|15549.6|15512.9|15508.9|799
1652705400000|2022-05-16 12:50:00|15514.5|15510.5|15525.4|15521.4|15541.1|15537.1|15512.9|15508.9|626
1652705700000|2022-05-16 12:55:00|15523.9|15519.9|15506.7|15502.7|15528.6|15524.6|15503.6|15499.6|385
1652706000000|2022-05-16 13:00:00|15509.8|15505.8|15506.7|15502.7|15527|15523|15503.6|15499.6|507
1652706300000|2022-05-16 13:05:00|15509.8|15505.8|15503.6|15499.6|15528.6|15524.6|15500.4|15496.4|589
1652706600000|2022-05-16 13:10:00|15505.1|15501.1|15506.7|15502.7|15512.9|15508.9|15500.4|15496.4|461
1652706900000|2022-05-16 13:15:00|15505.1|15501.1|15523.9|15519.9|15525.4|15521.4|15487.9|15483.9|791
1652707200000|2022-05-16 13:20:00|15525.4|15521.4|15541.1|15537.1|15541.1|15537.1|15512.9|15508.9|802
1652707500000|2022-05-16 13:25:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15528.6|15524.6|857
1652707800000|2022-05-16 13:30:00|15541.1|15537.1|15528.6|15524.6|15541.1|15537.1|15512.9|15508.9|1457
1652708100000|2022-05-16 13:35:00|15525.4|15521.4|15522.3|15518.3|15547.3|15543.3|15516.1|15512.1|558
1652708400000|2022-05-16 13:40:00|15525.4|15521.4|15550.4|15546.4|15553.6|15549.6|15509.8|15505.8|823
1652708700000|2022-05-16 13:45:00|15553.6|15549.6|15594.2|15590.2|15594.2|15590.2|15548.9|15544.9|1265
1652709000000|2022-05-16 13:50:00|15597.3|15593.3|15583.3|15579.3|15616.1|15612.1|15578.6|15574.6|1414
1652709300000|2022-05-16 13:55:00|15581.7|15577.7|15578.6|15574.6|15603.6|15599.6|15566.1|15562.1|1509
1652709600000|2022-05-16 14:00:00|15577|15573|15566.1|15562.1|15594.2|15590.2|15559.8|15555.8|902
1652709900000|2022-05-16 14:05:00|15564.5|15560.5|15558.3|15554.3|15578.6|15574.6|15550.4|15546.4|827
1652710200000|2022-05-16 14:10:00|15559.8|15555.8|15550.4|15546.4|15575.4|15571.4|15547.3|15543.3|1714
1652710500000|2022-05-16 14:15:00|15552|15548|15562.9|15558.9|15569.2|15565.2|15545.8|15541.8|425
1652710800000|2022-05-16 14:20:00|15566.1|15562.1|15578.6|15574.6|15581.7|15577.7|15556.7|15552.7|488
1652711100000|2022-05-16 14:25:00|15577|15573|15547.3|15543.3|15591.1|15587.1|15547.3|15543.3|717
1652711400000|2022-05-16 14:30:00|15548.9|15544.9|15566.1|15562.1|15569.2|15565.2|15544.2|15540.2|450
1652711700000|2022-05-16 14:35:00|15567.6|15563.6|15569.2|15565.2|15573.9|15569.9|15556.7|15552.7|384
1652712000000|2022-05-16 14:40:00|15570.8|15566.8|15559.8|15555.8|15575.4|15571.4|15547.3|15543.3|695
1652712300000|2022-05-16 14:45:00|15562.9|15558.9|15603.6|15599.6|15606.7|15602.7|15561.4|15557.4|671
1652712600000|2022-05-16 14:50:00|15600.4|15596.4|15622.3|15618.3|15625.4|15621.4|15597.3|15593.3|885
1652712900000|2022-05-16 14:55:00|15623.9|15619.9|15597.3|15593.3|15627|15623|15594.2|15590.2|887
1652713200000|2022-05-16 15:00:00|15598.9|15594.9|15591.1|15587.1|15606.7|15602.7|15584.8|15580.8|765
1652713500000|2022-05-16 15:05:00|15594.2|15590.2|15591.1|15587.1|15600.4|15596.4|15583.3|15579.3|713
1652713800000|2022-05-16 15:10:00|15594.2|15590.2|15606.7|15602.7|15609.8|15605.8|15591.1|15587.1|685
1652714100000|2022-05-16 15:15:00|15603.6|15599.6|15594.2|15590.2|15612.9|15608.9|15591.1|15587.1|496
1652714400000|2022-05-16 15:20:00|15592.6|15588.6|15612.9|15608.9|15622.3|15618.3|15592.6|15588.6|628
1652714700000|2022-05-16 15:25:00|15606.7|15602.7|15592.6|15588.6|15614.5|15610.5|15591.1|15587.1|430
1652715000000|2022-05-16 15:30:00|15594.2|15590.2|15612.9|15608.9|15616.1|15612.1|15591.1|15587.1|520
1652715300000|2022-05-16 15:35:00|15609.8|15605.8|15628.6|15624.6|15628.6|15624.6|15609.8|15605.8|543
1652715600000|2022-05-16 15:40:00|15625.4|15621.4|15619.2|15615.2|15630.1|15626.1|15609.8|15605.8|544
1652715900000|2022-05-16 15:45:00|15617.6|15613.6|15616.1|15612.1|15627|15623|15612.9|15608.9|345
1652716200000|2022-05-16 15:50:00|15619.2|15615.2|15612.9|15608.9|15622.3|15618.3|15606.7|15602.7|466
1652716500000|2022-05-16 15:55:00|15609.8|15605.8|15616.1|15612.1|15622.3|15618.3|15609.8|15605.8|834
1652716800000|2022-05-16 16:00:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|448
1652717100000|2022-05-16 16:05:00|15622.3|15618.3|15622.3|15618.3|15637.9|15633.9|15619.2|15615.2|507
1652717400000|2022-05-16 16:10:00|15620.8|15616.8|15612.9|15608.9|15620.8|15616.8|15605.1|15601.1|361
1652717700000|2022-05-16 16:15:00|15611.4|15607.4|15612.9|15608.9|15622.3|15618.3|15603.6|15599.6|379
1652718000000|2022-05-16 16:20:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15606.7|15602.7|537
1652718300000|2022-05-16 16:25:00|15612.9|15608.9|15603.6|15599.6|15616.1|15612.1|15600.4|15596.4|558
1652718600000|2022-05-16 16:30:00|15602|15598|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|266
1652718900000|2022-05-16 16:35:00|15605.1|15601.1|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|283
1652719200000|2022-05-16 16:40:00|15602|15598|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|422
1652719500000|2022-05-16 16:45:00|15603.6|15599.6|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|259
1652719800000|2022-05-16 16:50:00|15606.7|15602.7|15628.6|15624.6|15631.7|15627.7|15606.7|15602.7|398
1652720100000|2022-05-16 16:55:00|15630.1|15626.1|15612.9|15608.9|15631.7|15627.7|15609.8|15605.8|248
1652720400000|2022-05-16 17:00:00|15611.4|15607.4|15597.3|15593.3|15611.4|15607.4|15597.3|15593.3|383
1652720700000|2022-05-16 17:05:00|15594.2|15590.2|15572.3|15568.3|15597.3|15593.3|15569.2|15565.2|362
1652721000000|2022-05-16 17:10:00|15575.4|15571.4|15581.7|15577.7|15594.2|15590.2|15572.3|15568.3|339
1652721300000|2022-05-16 17:15:00|15584.8|15580.8|15578.6|15574.6|15587.9|15583.9|15573.9|15569.9|264
1652721600000|2022-05-16 17:20:00|15581.7|15577.7|15575.4|15571.4|15587.9|15583.9|15575.4|15571.4|321
1652721900000|2022-05-16 17:25:00|15578.6|15574.6|15562.9|15558.9|15581.7|15577.7|15562.9|15558.9|156
1652722200000|2022-05-16 17:30:00|15564.5|15560.5|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|216
1652722500000|2022-05-16 17:35:00|15559.8|15555.8|15572.3|15568.3|15575.4|15571.4|15556.7|15552.7|236
1652722800000|2022-05-16 17:40:00|15569.2|15565.2|15559.8|15555.8|15572.3|15568.3|15559.8|15555.8|343
1652723100000|2022-05-16 17:45:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|195
1652723400000|2022-05-16 17:50:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15541.1|15537.1|462
1652723700000|2022-05-16 17:55:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|118
1652724000000|2022-05-16 18:00:00|15537.9|15533.9|15550.4|15546.4|15550.4|15546.4|15537.9|15533.9|151
1652724300000|2022-05-16 18:05:00|15547.3|15543.3|15555.1|15551.1|15556.7|15552.7|15534.8|15530.8|502
1652724600000|2022-05-16 18:10:00|15556.7|15552.7|15547.3|15543.3|15559.8|15555.8|15547.3|15543.3|322
1652724900000|2022-05-16 18:15:00|15548.9|15544.9|15534.8|15530.8|15553.6|15549.6|15534.8|15530.8|398
1652725200000|2022-05-16 18:20:00|15531.7|15527.7|15541.1|15537.1|15541.1|15537.1|15528.6|15524.6|530
1652725500000|2022-05-16 18:25:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|173
1652725800000|2022-05-16 18:30:00|15539.5|15535.5|15550.4|15546.4|15550.4|15546.4|15536.4|15532.4|256
1652726100000|2022-05-16 18:35:00|15548.9|15544.9|15550.4|15546.4|15556.7|15552.7|15544.2|15540.2|261
1652726400000|2022-05-16 18:40:00|15553.6|15549.6|15566.1|15562.1|15566.1|15562.1|15550.4|15546.4|294
1652726700000|2022-05-16 18:45:00|15567.6|15563.6|15556.7|15552.7|15569.2|15565.2|15556.7|15552.7|365
1652727000000|2022-05-16 18:50:00|15553.6|15549.6|15564.5|15560.5|15566.1|15562.1|15537.9|15533.9|603
1652727300000|2022-05-16 18:55:00|15562.9|15558.9|15555.1|15551.1|15566.1|15562.1|15548.9|15544.9|626
1652727600000|2022-05-16 19:00:00|15556.7|15552.7|15537.9|15533.9|15556.7|15552.7|15537.9|15533.9|505
1652727900000|2022-05-16 19:05:00|15536.4|15532.4|15531.7|15527.7|15537.9|15533.9|15519.2|15515.2|408
1652728200000|2022-05-16 19:10:00|15534.8|15530.8|15534.8|15530.8|15541.1|15537.1|15528.6|15524.6|479
1652728500000|2022-05-16 19:15:00|15531.7|15527.7|15534.8|15530.8|15541.1|15537.1|15528.6|15524.6|488
1652728800000|2022-05-16 19:20:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|213
1652729100000|2022-05-16 19:25:00|15534.8|15530.8|15533.3|15529.3|15537.9|15533.9|15525.4|15521.4|384
1652729400000|2022-05-16 19:30:00|15531.7|15527.7|15509.8|15505.8|15534.8|15530.8|15503.6|15499.6|1122
1652729700000|2022-05-16 19:35:00|15512.9|15508.9|15531.7|15527.7|15537.9|15533.9|15509.8|15505.8|548
1652730000000|2022-05-16 19:40:00|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15512.9|15508.9|620
1652730300000|2022-05-16 19:45:00|15520.8|15516.8|15512.9|15508.9|15522.3|15518.3|15512.9|15508.9|552
1652730600000|2022-05-16 19:50:00|15509.8|15505.8|15516.1|15512.1|15519.2|15515.2|15509.8|15505.8|720
1652730900000|2022-05-16 19:55:00|15512.9|15508.9|15494.2|15490.2|15512.9|15508.9|15494.2|15490.2|1832
1652731200000|2022-05-16 20:00:00|15497.3|15493.3|15522.3|15518.3|15525.4|15521.4|15494.2|15490.2|1323
1652731500000|2022-05-16 20:05:00|15519.2|15515.2|15509.8|15505.8|15519.2|15515.2|15505.1|15501.1|312
1652731800000|2022-05-16 20:10:00|15506.7|15502.7|15500.4|15496.4|15506.7|15502.7|15487.9|15483.9|349
1652732100000|2022-05-16 20:15:00|15502|15498|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|180
1652732400000|2022-05-16 20:20:00|15505.1|15501.1|15512.9|15508.9|15512.9|15508.9|15503.6|15499.6|251
1652732700000|2022-05-16 20:25:00|15508.3|15504.3|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|242
1652733000000|2022-05-16 20:30:00|15511.4|15507.4|15516.1|15512.1|15522.3|15518.3|15511.4|15507.4|255
1652733300000|2022-05-16 20:35:00|15512.9|15508.9|15505.1|15501.1|15512.9|15508.9|15500.4|15496.4|480
1652733600000|2022-05-16 20:40:00|15503.6|15499.6|15506.7|15502.7|15519.2|15515.2|15503.6|15499.6|242
1652733900000|2022-05-16 20:45:00|15505.1|15501.1|15502|15498|15509.8|15505.8|15500.4|15496.4|432
1652734200000|2022-05-16 20:50:00|15503.6|15499.6|15516.1|15512.1|15516.1|15512.1|15502|15498|316
1652734500000|2022-05-16 20:55:00|15519.2|15515.2|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|403
1652738400000|2022-05-16 22:00:00|15508.3|15504.3|15514.5|15510.5|15525.4|15521.4|15508.3|15504.3|76
1652738700000|2022-05-16 22:05:00|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15506.7|15502.7|26
1652739300000|2022-05-16 22:15:00|15514.5|15510.5|15511.4|15507.4|15514.5|15510.5|15509.8|15505.8|9
1652739600000|2022-05-16 22:20:00|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15511.4|15507.4|47
1652740200000|2022-05-16 22:30:00|15516.1|15512.1|15512.9|15508.9|15522.3|15518.3|15511.4|15507.4|51
1652740500000|2022-05-16 22:35:00|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15508.3|15504.3|18
1652740800000|2022-05-16 22:40:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|12
1652741100000|2022-05-16 22:45:00|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|16
1652741400000|2022-05-16 22:50:00|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|8
1652741700000|2022-05-16 22:55:00|15514.5|15510.5|15511.4|15507.4|15514.5|15510.5|15509.8|15505.8|8
1652742000000|2022-05-16 23:00:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|1
1652742300000|2022-05-16 23:05:00|15511.4|15507.4|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|7
1652742600000|2022-05-16 23:10:00|15517.6|15513.6|15512.9|15508.9|15517.6|15513.6|15509.8|15505.8|57
1652742900000|2022-05-16 23:15:00|15514.5|15510.5|15509.8|15505.8|15514.5|15510.5|15508.3|15504.3|8
1652743200000|2022-05-16 23:20:00|15508.3|15504.3|15500.4|15496.4|15508.3|15504.3|15500.4|15496.4|20
1652743500000|2022-05-16 23:25:00|15503.6|15499.6|15505.1|15501.1|15506.7|15502.7|15502|15498|18
1652743800000|2022-05-16 23:30:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15502|15498|18
1652744100000|2022-05-16 23:35:00|15505.1|15501.1|15512.9|15508.9|15514.5|15510.5|15505.1|15501.1|31
1652744400000|2022-05-16 23:40:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|14
1652744700000|2022-05-16 23:45:00|15506.7|15502.7|15502|15498|15509.8|15505.8|15502|15498|34
1652745000000|2022-05-16 23:50:00|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15500.4|15496.4|11
1652745300000|2022-05-16 23:55:00|15505.1|15501.1|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|24
1652745600000|2022-05-17 00:00:00|15503.6|15499.6|15514.5|15510.5|15516.1|15512.1|15503.6|15499.6|167
1652745900000|2022-05-17 00:05:00|15512.9|15508.9|15522.3|15518.3|15528.6|15524.6|15512.9|15508.9|118
1652746200000|2022-05-17 00:10:00|15519.2|15515.2|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|73
1652746500000|2022-05-17 00:15:00|15508.3|15504.3|15480.1|15476.1|15508.3|15504.3|15475.4|15471.4|223
1652746800000|2022-05-17 00:20:00|15478.6|15474.6|15472.3|15468.3|15486.4|15482.4|15472.3|15468.3|119
1652747100000|2022-05-17 00:25:00|15475.4|15471.4|15466.1|15462.1|15477|15473|15462.9|15458.9|143
1652747400000|2022-05-17 00:30:00|15462.9|15458.9|15469.2|15465.2|15473.9|15469.9|15462.9|15458.9|88
1652747700000|2022-05-17 00:35:00|15467.6|15463.6|15469.2|15465.2|15472.3|15468.3|15459.8|15455.8|62
1652748000000|2022-05-17 00:40:00|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|19
1652748300000|2022-05-17 00:45:00|15467.6|15463.6|15472.3|15468.3|15475.4|15471.4|15466.1|15462.1|24
1652748600000|2022-05-17 00:50:00|15470.8|15466.8|15473.9|15469.9|15473.9|15469.9|15467.6|15463.6|20
1652748900000|2022-05-17 00:55:00|15472.3|15468.3|15472.3|15468.3|15480.1|15476.1|15469.2|15465.2|194
1652749200000|2022-05-17 01:00:00|15470.8|15466.8|15469.2|15465.2|15473.9|15469.9|15466.1|15462.1|107
1652749500000|2022-05-17 01:05:00|15466.1|15462.1|15475.4|15471.4|15475.4|15471.4|15464.5|15460.5|78
1652749800000|2022-05-17 01:10:00|15477|15473|15478.6|15474.6|15481.7|15477.7|15469.2|15465.2|84
1652750100000|2022-05-17 01:15:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|105
1652750400000|2022-05-17 01:20:00|15480.1|15476.1|15470.8|15466.8|15481.7|15477.7|15469.2|15465.2|25
1652750700000|2022-05-17 01:25:00|15469.2|15465.2|15462.9|15458.9|15472.3|15468.3|15462.9|15458.9|60
1652751000000|2022-05-17 01:30:00|15466.1|15462.1|15478.6|15474.6|15478.6|15474.6|15464.5|15460.5|34
1652751300000|2022-05-17 01:35:00|15477|15473|15459.8|15455.8|15477|15473|15456.7|15452.7|123
1652751600000|2022-05-17 01:40:00|15461.4|15457.4|15472.3|15468.3|15472.3|15468.3|15461.4|15457.4|52
1652751900000|2022-05-17 01:45:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15467.6|15463.6|32
1652752200000|2022-05-17 01:50:00|15467.6|15463.6|15472.3|15468.3|15472.3|15468.3|15461.4|15457.4|136
1652752500000|2022-05-17 01:55:00|15470.8|15466.8|15459.8|15455.8|15472.3|15468.3|15459.8|15455.8|20
1652752800000|2022-05-17 02:00:00|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15448.9|15444.9|64
1652753100000|2022-05-17 02:05:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|12
1652753400000|2022-05-17 02:10:00|15458.3|15454.3|15456.7|15452.7|15466.1|15462.1|15456.7|15452.7|125
1652753700000|2022-05-17 02:15:00|15458.3|15454.3|15469.2|15465.2|15469.2|15465.2|15456.7|15452.7|81
1652754000000|2022-05-17 02:20:00|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15462.9|15458.9|35
1652754300000|2022-05-17 02:25:00|15467.6|15463.6|15458.3|15454.3|15467.6|15463.6|15456.7|15452.7|22
1652754600000|2022-05-17 02:30:00|15456.7|15452.7|15462.9|15458.9|15466.1|15462.1|15455.1|15451.1|65
1652754900000|2022-05-17 02:35:00|15464.5|15460.5|15469.2|15465.2|15469.2|15465.2|15464.5|15460.5|35
1652755200000|2022-05-17 02:40:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|29
1652755500000|2022-05-17 02:45:00|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|69
1652755800000|2022-05-17 02:50:00|15470.8|15466.8|15466.1|15462.1|15472.3|15468.3|15466.1|15462.1|42
1652756100000|2022-05-17 02:55:00|15467.6|15463.6|15459.8|15455.8|15469.2|15465.2|15459.8|15455.8|37
1652756400000|2022-05-17 03:00:00|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15458.3|15454.3|29
1652756700000|2022-05-17 03:05:00|15458.3|15454.3|15453.6|15449.6|15459.8|15455.8|15453.6|15449.6|52
1652757000000|2022-05-17 03:10:00|15452|15448|15452|15448|15455.1|15451.1|15450.4|15446.4|15
1652757300000|2022-05-17 03:15:00|15450.4|15446.4|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|3
1652757600000|2022-05-17 03:20:00|15455.1|15451.1|15452|15448|15455.1|15451.1|15452|15448|30
1652757900000|2022-05-17 03:25:00|15447.3|15443.3|15450.4|15446.4|15455.1|15451.1|15444.2|15440.2|92
1652758200000|2022-05-17 03:30:00|15453.6|15449.6|15441.1|15437.1|15453.6|15449.6|15434.8|15430.8|216
1652758500000|2022-05-17 03:35:00|15437.9|15433.9|15437.9|15433.9|15442.6|15438.6|15437.9|15433.9|44
1652758800000|2022-05-17 03:40:00|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15431.7|15427.7|86
1652759100000|2022-05-17 03:45:00|15437.9|15433.9|15428.6|15424.6|15439.5|15435.5|15428.6|15424.6|243
1652759400000|2022-05-17 03:50:00|15427|15423|15437.9|15433.9|15437.9|15433.9|15425.4|15421.4|59
1652759700000|2022-05-17 03:55:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|12
1652760000000|2022-05-17 04:00:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|20
1652760300000|2022-05-17 04:05:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|25
1652760600000|2022-05-17 04:10:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|6
1652760900000|2022-05-17 04:15:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|18
1652761200000|2022-05-17 04:20:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|22
1652761500000|2022-05-17 04:25:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|18
1652761800000|2022-05-17 04:30:00|15436.4|15432.4|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|33
1652762100000|2022-05-17 04:35:00|15436.4|15432.4|15444.2|15440.2|15444.2|15440.2|15436.4|15432.4|19
1652762400000|2022-05-17 04:40:00|15442.6|15438.6|15437.9|15433.9|15442.6|15438.6|15437.9|15433.9|32
1652762700000|2022-05-17 04:45:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|15
1652763000000|2022-05-17 04:50:00|15441.1|15437.1|15436.4|15432.4|15441.1|15437.1|15436.4|15432.4|25
1652763300000|2022-05-17 04:55:00|15434.8|15430.8|15428.6|15424.6|15434.8|15430.8|15428.6|15424.6|31
1652763600000|2022-05-17 05:00:00|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|36
1652763900000|2022-05-17 05:05:00|15431.7|15427.7|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|45
1652764200000|2022-05-17 05:10:00|15428.6|15424.6|15436.4|15432.4|15437.9|15433.9|15425.4|15421.4|68
1652764500000|2022-05-17 05:15:00|15437.9|15433.9|15431.7|15427.7|15444.2|15440.2|15431.7|15427.7|80
1652764800000|2022-05-17 05:20:00|15433.3|15429.3|15431.7|15427.7|15437.9|15433.9|15431.7|15427.7|24
1652765100000|2022-05-17 05:25:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|14
1652765400000|2022-05-17 05:30:00|15433.3|15429.3|15437.9|15433.9|15442.6|15438.6|15433.3|15429.3|28
1652765700000|2022-05-17 05:35:00|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15431.7|15427.7|76
1652766000000|2022-05-17 05:40:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|20
1652766300000|2022-05-17 05:45:00|15436.4|15432.4|15428.6|15424.6|15436.4|15432.4|15425.4|15421.4|67
1652766600000|2022-05-17 05:50:00|15427|15423|15419.2|15415.2|15427|15423|15419.2|15415.2|41
1652766900000|2022-05-17 05:55:00|15416.1|15412.1|15425.4|15421.4|15428.6|15424.6|15416.1|15412.1|74
1652767200000|2022-05-17 06:00:00|15427|15423|15431.7|15427.7|15431.7|15427.7|15412.9|15408.9|311
1652767500000|2022-05-17 06:05:00|15433.3|15429.3|15447.3|15443.3|15447.3|15443.3|15431.7|15427.7|244
1652767800000|2022-05-17 06:10:00|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15434.8|15430.8|137
1652768100000|2022-05-17 06:15:00|15445.8|15441.8|15453.6|15449.6|15456.7|15452.7|15445.8|15441.8|125
1652768400000|2022-05-17 06:20:00|15455.1|15451.1|15448.9|15444.9|15459.8|15455.8|15445.8|15441.8|198
1652768700000|2022-05-17 06:25:00|15447.3|15443.3|15456.7|15452.7|15459.8|15455.8|15444.2|15440.2|110
1652769000000|2022-05-17 06:30:00|15455.1|15451.1|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|69
1652769300000|2022-05-17 06:35:00|15458.3|15454.3|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|106
1652769600000|2022-05-17 06:40:00|15453.6|15449.6|15450.4|15446.4|15458.3|15454.3|15447.3|15443.3|122
1652769900000|2022-05-17 06:45:00|15452|15448|15437.9|15433.9|15452|15448|15431.7|15427.7|181
1652770200000|2022-05-17 06:50:00|15439.5|15435.5|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|124
1652770500000|2022-05-17 06:55:00|15434.8|15430.8|15447.3|15443.3|15447.3|15443.3|15434.8|15430.8|266
1652770800000|2022-05-17 07:00:00|15444.2|15440.2|15427|15423|15444.2|15440.2|15422.3|15418.3|246
1652771100000|2022-05-17 07:05:00|15428.6|15424.6|15419.2|15415.2|15428.6|15424.6|15409.8|15405.8|431
1652771400000|2022-05-17 07:10:00|15416.1|15412.1|15428.6|15424.6|15428.6|15424.6|15416.1|15412.1|253
1652771700000|2022-05-17 07:15:00|15431.7|15427.7|15441.1|15437.1|15442.6|15438.6|15428.6|15424.6|257
1652772000000|2022-05-17 07:20:00|15437.9|15433.9|15447.3|15443.3|15447.3|15443.3|15434.8|15430.8|192
1652772300000|2022-05-17 07:25:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15441.1|15437.1|154
1652772600000|2022-05-17 07:30:00|15452|15448|15455.1|15451.1|15459.8|15455.8|15441.1|15437.1|667
1652772900000|2022-05-17 07:35:00|15456.7|15452.7|15456.7|15452.7|15469.2|15465.2|15453.6|15449.6|256
1652773200000|2022-05-17 07:40:00|15453.6|15449.6|15441.1|15437.1|15462.9|15458.9|15441.1|15437.1|106
1652773500000|2022-05-17 07:45:00|15442.6|15438.6|15455.1|15451.1|15461.4|15457.4|15441.1|15437.1|108
1652773800000|2022-05-17 07:50:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15442.6|15438.6|103
1652774100000|2022-05-17 07:55:00|15452|15448|15444.2|15440.2|15452|15448|15437.9|15433.9|208
1652774400000|2022-05-17 08:00:00|15441.1|15437.1|15456.7|15452.7|15459.8|15455.8|15441.1|15437.1|94
1652774700000|2022-05-17 08:05:00|15459.8|15455.8|15450.4|15446.4|15467.6|15463.6|15447.3|15443.3|255
1652775000000|2022-05-17 08:10:00|15448.9|15444.9|15430.1|15426.1|15453.6|15449.6|15430.1|15426.1|475
1652775300000|2022-05-17 08:15:00|15428.6|15424.6|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|299
1652775600000|2022-05-17 08:20:00|15434.8|15430.8|15445.8|15441.8|15447.3|15443.3|15431.7|15427.7|144
1652775900000|2022-05-17 08:25:00|15444.2|15440.2|15459.8|15455.8|15462.9|15458.9|15441.1|15437.1|210
1652776200000|2022-05-17 08:30:00|15458.3|15454.3|15462.9|15458.9|15472.3|15468.3|15448.9|15444.9|140
1652776500000|2022-05-17 08:35:00|15461.4|15457.4|15453.6|15449.6|15469.2|15465.2|15447.3|15443.3|114
1652776800000|2022-05-17 08:40:00|15456.7|15452.7|15466.1|15462.1|15466.1|15462.1|15453.6|15449.6|1486
1652777100000|2022-05-17 08:45:00|15464.5|15460.5|15459.8|15455.8|15472.3|15468.3|15456.7|15452.7|154
1652777400000|2022-05-17 08:50:00|15462.9|15458.9|15459.8|15455.8|15466.1|15462.1|15456.7|15452.7|81
1652777700000|2022-05-17 08:55:00|15462.9|15458.9|15453.6|15449.6|15466.1|15462.1|15453.6|15449.6|128
1652778000000|2022-05-17 09:00:00|15455.1|15451.1|15461.4|15457.4|15462.9|15458.9|15441.1|15437.1|157
1652778300000|2022-05-17 09:05:00|15462.9|15458.9|15459.8|15455.8|15464.5|15460.5|15453.6|15449.6|44
1652778600000|2022-05-17 09:10:00|15462.9|15458.9|15500.4|15496.4|15506.7|15502.7|15462.9|15458.9|343
1652778900000|2022-05-17 09:15:00|15497.3|15493.3|15481.7|15477.7|15503.6|15499.6|15478.6|15474.6|140
1652779200000|2022-05-17 09:20:00|15483.3|15479.3|15475.4|15471.4|15484.8|15480.8|15472.3|15468.3|99
1652779500000|2022-05-17 09:25:00|15473.9|15469.9|15472.3|15468.3|15475.4|15471.4|15466.1|15462.1|260
1652779800000|2022-05-17 09:30:00|15469.2|15465.2|15461.4|15457.4|15478.6|15474.6|15459.8|15455.8|160
1652780100000|2022-05-17 09:35:00|15462.9|15458.9|15475.4|15471.4|15475.4|15471.4|15459.8|15455.8|98
1652780400000|2022-05-17 09:40:00|15478.6|15474.6|15481.7|15477.7|15483.3|15479.3|15475.4|15471.4|45
1652780700000|2022-05-17 09:45:00|15478.6|15474.6|15472.3|15468.3|15481.7|15477.7|15472.3|15468.3|208
1652781000000|2022-05-17 09:50:00|15470.8|15466.8|15462.9|15458.9|15475.4|15471.4|15459.8|15455.8|86
1652781300000|2022-05-17 09:55:00|15461.4|15457.4|15487.9|15483.9|15491.1|15487.1|15461.4|15457.4|147
1652781600000|2022-05-17 10:00:00|15491.1|15487.1|15475.4|15471.4|15494.2|15490.2|15475.4|15471.4|135
1652781900000|2022-05-17 10:05:00|15473.9|15469.9|15478.6|15474.6|15480.1|15476.1|15472.3|15468.3|87
1652782200000|2022-05-17 10:10:00|15481.7|15477.7|15481.7|15477.7|15483.3|15479.3|15475.4|15471.4|112
1652782500000|2022-05-17 10:15:00|15475.4|15471.4|15456.7|15452.7|15483.3|15479.3|15453.6|15449.6|381
1652782800000|2022-05-17 10:20:00|15455.1|15451.1|15442.6|15438.6|15466.1|15462.1|15436.4|15432.4|473
1652783100000|2022-05-17 10:25:00|15441.1|15437.1|15461.4|15457.4|15462.9|15458.9|15437.9|15433.9|273
1652783400000|2022-05-17 10:30:00|15459.8|15455.8|15458.3|15454.3|15462.9|15458.9|15447.3|15443.3|207
1652783700000|2022-05-17 10:35:00|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15450.4|15446.4|184
1652784000000|2022-05-17 10:40:00|15466.1|15462.1|15472.3|15468.3|15473.9|15469.9|15462.9|15458.9|214
1652784300000|2022-05-17 10:45:00|15470.8|15466.8|15461.4|15457.4|15472.3|15468.3|15459.8|15455.8|82
1652784600000|2022-05-17 10:50:00|15462.9|15458.9|15461.4|15457.4|15462.9|15458.9|15455.1|15451.1|100
1652784900000|2022-05-17 10:55:00|15462.9|15458.9|15459.8|15455.8|15469.2|15465.2|15456.7|15452.7|84
1652785200000|2022-05-17 11:00:00|15458.3|15454.3|15441.1|15437.1|15458.3|15454.3|15437.9|15433.9|124
1652785500000|2022-05-17 11:05:00|15442.6|15438.6|15459.8|15455.8|15462.9|15458.9|15441.1|15437.1|196
1652785800000|2022-05-17 11:10:00|15461.4|15457.4|15459.8|15455.8|15466.1|15462.1|15453.6|15449.6|137
1652786100000|2022-05-17 11:15:00|15462.9|15458.9|15472.3|15468.3|15472.3|15468.3|15456.7|15452.7|133
1652786400000|2022-05-17 11:20:00|15470.8|15466.8|15469.2|15465.2|15478.6|15474.6|15469.2|15465.2|153
1652786700000|2022-05-17 11:25:00|15466.1|15462.1|15484.8|15480.8|15484.8|15480.8|15466.1|15462.1|207
1652787000000|2022-05-17 11:30:00|15481.7|15477.7|15481.7|15477.7|15487.9|15483.9|15475.4|15471.4|265
1652787300000|2022-05-17 11:35:00|15484.8|15480.8|15472.3|15468.3|15486.4|15482.4|15470.8|15466.8|1034
1652787600000|2022-05-17 11:40:00|15469.2|15465.2|15466.1|15462.1|15475.4|15471.4|15459.8|15455.8|326
1652787900000|2022-05-17 11:45:00|15464.5|15460.5|15469.2|15465.2|15469.2|15465.2|15453.6|15449.6|411
1652788200000|2022-05-17 11:50:00|15467.6|15463.6|15472.3|15468.3|15475.4|15471.4|15466.1|15462.1|315
1652788500000|2022-05-17 11:55:00|15475.4|15471.4|15487.9|15483.9|15487.9|15483.9|15467.6|15463.6|236
1652788800000|2022-05-17 12:00:00|15491.1|15487.1|15494.2|15490.2|15503.6|15499.6|15484.8|15480.8|332
1652789100000|2022-05-17 12:05:00|15492.6|15488.6|15503.6|15499.6|15512.9|15508.9|15492.6|15488.6|326
1652789400000|2022-05-17 12:10:00|15502|15498|15481.7|15477.7|15506.7|15502.7|15475.4|15471.4|571
1652789700000|2022-05-17 12:15:00|15478.6|15474.6|15506.7|15502.7|15506.7|15502.7|15478.6|15474.6|371
1652790000000|2022-05-17 12:20:00|15509.8|15505.8|15487.9|15483.9|15509.8|15505.8|15478.6|15474.6|558
1652790300000|2022-05-17 12:25:00|15489.5|15485.5|15477|15473|15495.8|15491.8|15472.3|15468.3|468
1652790600000|2022-05-17 12:30:00|15475.4|15471.4|15456.7|15452.7|15477|15473|15428.6|15424.6|1182
1652790900000|2022-05-17 12:35:00|15452|15448|15434.8|15430.8|15462.9|15458.9|15428.6|15424.6|945
1652791200000|2022-05-17 12:40:00|15428.6|15424.6|15417.6|15413.6|15437.9|15433.9|15403.6|15399.6|735
1652791500000|2022-05-17 12:45:00|15416.1|15412.1|15394.2|15390.2|15428.6|15424.6|15391.1|15387.1|923
1652791800000|2022-05-17 12:50:00|15395.8|15391.8|15419.2|15415.2|15422.3|15418.3|15395.8|15391.8|831
1652792100000|2022-05-17 12:55:00|15416.1|15412.1|15387.9|15383.9|15419.2|15415.2|15380.1|15376.1|686
1652792400000|2022-05-17 13:00:00|15384.8|15380.8|15394.2|15390.2|15406.7|15402.7|15375.4|15371.4|759
1652792700000|2022-05-17 13:05:00|15392.6|15388.6|15378.6|15374.6|15394.2|15390.2|15378.6|15374.6|472
1652793000000|2022-05-17 13:10:00|15381.7|15377.7|15372.3|15368.3|15394.2|15390.2|15370.8|15366.8|759
1652793300000|2022-05-17 13:15:00|15369.2|15365.2|15380.1|15376.1|15384.8|15380.8|15355.1|15351.1|831
1652793600000|2022-05-17 13:20:00|15378.6|15374.6|15381.7|15377.7|15394.2|15390.2|15378.6|15374.6|1446
1652793900000|2022-05-17 13:25:00|15378.6|15374.6|15344.2|15340.2|15378.6|15374.6|15341.1|15337.1|2312
1652794200000|2022-05-17 13:30:00|15342.6|15338.6|15359.8|15355.8|15362.9|15358.9|15330.1|15326.1|1551
1652794500000|2022-05-17 13:35:00|15358.3|15354.3|15366.1|15362.1|15384.8|15380.8|15356.7|15352.7|2875
1652794800000|2022-05-17 13:40:00|15362.9|15358.9|15366.1|15362.1|15372.3|15368.3|15356.7|15352.7|1062
1652795100000|2022-05-17 13:45:00|15367.6|15363.6|15331.7|15327.7|15375.4|15371.4|15328.6|15324.6|965
1652795400000|2022-05-17 13:50:00|15333.3|15329.3|15348.9|15344.9|15353.6|15349.6|15316.1|15312.1|950
1652795700000|2022-05-17 13:55:00|15347.3|15343.3|15356.7|15352.7|15369.2|15365.2|15345.8|15341.8|801
1652796000000|2022-05-17 14:00:00|15358.3|15354.3|15334.8|15330.8|15358.3|15354.3|15334.8|15330.8|837
1652796300000|2022-05-17 14:05:00|15331.7|15327.7|15344.2|15340.2|15344.2|15340.2|15325.4|15321.4|726
1652796600000|2022-05-17 14:10:00|15341.1|15337.1|15372.3|15368.3|15375.4|15371.4|15341.1|15337.1|1030
1652796900000|2022-05-17 14:15:00|15369.2|15365.2|15375.4|15371.4|15384.8|15380.8|15369.2|15365.2|4368
1652797200000|2022-05-17 14:20:00|15377|15373|15364.5|15360.5|15378.6|15374.6|15362.9|15358.9|772
1652797500000|2022-05-17 14:25:00|15362.9|15358.9|15381.7|15377.7|15392.6|15388.6|15362.9|15358.9|744
1652797800000|2022-05-17 14:30:00|15378.6|15374.6|15400.4|15396.4|15400.4|15396.4|15372.3|15368.3|739
1652798100000|2022-05-17 14:35:00|15403.6|15399.6|15419.2|15415.2|15423.9|15419.9|15403.6|15399.6|1890
1652798400000|2022-05-17 14:40:00|15422.3|15418.3|15419.2|15415.2|15425.4|15421.4|15416.1|15412.1|1399
1652798700000|2022-05-17 14:45:00|15417.6|15413.6|15403.6|15399.6|15428.6|15424.6|15400.4|15396.4|864
1652799000000|2022-05-17 14:50:00|15405.1|15401.1|15375.4|15371.4|15409.8|15405.8|15375.4|15371.4|433
1652799300000|2022-05-17 14:55:00|15378.6|15374.6|15378.6|15374.6|15381.7|15377.7|15369.2|15365.2|835
1652799600000|2022-05-17 15:00:00|15381.7|15377.7|15375.4|15371.4|15381.7|15377.7|15366.1|15362.1|611
1652799900000|2022-05-17 15:05:00|15373.9|15369.9|15366.1|15362.1|15381.7|15377.7|15362.9|15358.9|776
1652800200000|2022-05-17 15:10:00|15369.2|15365.2|15387.9|15383.9|15387.9|15383.9|15362.9|15358.9|498
1652800500000|2022-05-17 15:15:00|15384.8|15380.8|15381.7|15377.7|15391.1|15387.1|15381.7|15377.7|473
1652800800000|2022-05-17 15:20:00|15384.8|15380.8|15366.1|15362.1|15387.9|15383.9|15366.1|15362.1|523
1652801100000|2022-05-17 15:25:00|15364.5|15360.5|15359.8|15355.8|15372.3|15368.3|15359.8|15355.8|678
1652801400000|2022-05-17 15:30:00|15362.9|15358.9|15356.7|15352.7|15362.9|15358.9|15353.6|15349.6|1046
1652801700000|2022-05-17 15:35:00|15355.1|15351.1|15359.8|15355.8|15361.4|15357.4|15344.2|15340.2|541
1652802000000|2022-05-17 15:40:00|15358.3|15354.3|15366.1|15362.1|15366.1|15362.1|15356.7|15352.7|451
1652802300000|2022-05-17 15:45:00|15369.2|15365.2|15377|15373|15381.7|15377.7|15362.9|15358.9|523
1652802600000|2022-05-17 15:50:00|15378.6|15374.6|15359.8|15355.8|15378.6|15374.6|15359.8|15355.8|186
1652802900000|2022-05-17 15:55:00|15362.9|15358.9|15369.2|15365.2|15372.3|15368.3|15356.7|15352.7|277
1652803200000|2022-05-17 16:00:00|15370.8|15366.8|15350.4|15346.4|15370.8|15366.8|15347.3|15343.3|353
1652803500000|2022-05-17 16:05:00|15352|15348|15373.9|15369.9|15378.6|15374.6|15350.4|15346.4|202
1652803800000|2022-05-17 16:10:00|15372.3|15368.3|15350.4|15346.4|15375.4|15371.4|15347.3|15343.3|304
1652804100000|2022-05-17 16:15:00|15348.9|15344.9|15353.6|15349.6|15356.7|15352.7|15341.1|15337.1|357
1652804400000|2022-05-17 16:20:00|15356.7|15352.7|15366.1|15362.1|15369.2|15365.2|15353.6|15349.6|388
1652804700000|2022-05-17 16:25:00|15362.9|15358.9|15372.3|15368.3|15375.4|15371.4|15359.8|15355.8|406
1652805000000|2022-05-17 16:30:00|15369.2|15365.2|15369.2|15365.2|15381.7|15377.7|15366.1|15362.1|428
1652805300000|2022-05-17 16:35:00|15366.1|15362.1|15353.6|15349.6|15375.4|15371.4|15353.6|15349.6|1450
1652805600000|2022-05-17 16:40:00|15355.1|15351.1|15344.2|15340.2|15356.7|15352.7|15337.9|15333.9|1776
1652805900000|2022-05-17 16:45:00|15345.8|15341.8|15344.2|15340.2|15350.4|15346.4|15337.9|15333.9|955
1652806200000|2022-05-17 16:50:00|15341.1|15337.1|15337.9|15333.9|15348.9|15344.9|15337.9|15333.9|489
1652806500000|2022-05-17 16:55:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15328.6|15324.6|458
1652806800000|2022-05-17 17:00:00|15336.4|15332.4|15337.9|15333.9|15344.2|15340.2|15334.8|15330.8|900
1652807100000|2022-05-17 17:05:00|15341.1|15337.1|15353.6|15349.6|15355.1|15351.1|15337.9|15333.9|281
1652807400000|2022-05-17 17:10:00|15350.4|15346.4|15352|15348|15356.7|15352.7|15347.3|15343.3|346
1652807700000|2022-05-17 17:15:00|15350.4|15346.4|15359.8|15355.8|15366.1|15362.1|15350.4|15346.4|408
1652808000000|2022-05-17 17:20:00|15356.7|15352.7|15372.3|15368.3|15375.4|15371.4|15356.7|15352.7|401
1652808300000|2022-05-17 17:25:00|15369.2|15365.2|15375.4|15371.4|15381.7|15377.7|15369.2|15365.2|487
1652808600000|2022-05-17 17:30:00|15372.3|15368.3|15359.8|15355.8|15378.6|15374.6|15359.8|15355.8|518
1652808900000|2022-05-17 17:35:00|15356.7|15352.7|15353.6|15349.6|15359.8|15355.8|15350.4|15346.4|341
1652809200000|2022-05-17 17:40:00|15350.4|15346.4|15359.8|15355.8|15362.9|15358.9|15347.3|15343.3|307
1652809500000|2022-05-17 17:45:00|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15356.7|15352.7|194
1652809800000|2022-05-17 17:50:00|15361.4|15357.4|15366.1|15362.1|15366.1|15362.1|15356.7|15352.7|179
1652810100000|2022-05-17 17:55:00|15364.5|15360.5|15372.3|15368.3|15381.7|15377.7|15362.9|15358.9|496
1652810400000|2022-05-17 18:00:00|15369.2|15365.2|15378.6|15374.6|15381.7|15377.7|15369.2|15365.2|395
1652810700000|2022-05-17 18:05:00|15377|15373|15375.4|15371.4|15381.7|15377.7|15369.2|15365.2|575
1652811000000|2022-05-17 18:10:00|15372.3|15368.3|15347.3|15343.3|15383.3|15379.3|15334.8|15330.8|2050
1652811300000|2022-05-17 18:15:00|15344.2|15340.2|15362.9|15358.9|15362.9|15358.9|15344.2|15340.2|728
1652811600000|2022-05-17 18:20:00|15361.4|15357.4|15381.7|15377.7|15384.8|15380.8|15359.8|15355.8|638
1652811900000|2022-05-17 18:25:00|15380.1|15376.1|15378.6|15374.6|15384.8|15380.8|15372.3|15368.3|392
1652812200000|2022-05-17 18:30:00|15375.4|15371.4|15362.9|15358.9|15381.7|15377.7|15362.9|15358.9|597
1652812500000|2022-05-17 18:35:00|15364.5|15360.5|15359.8|15355.8|15369.2|15365.2|15350.4|15346.4|560
1652812800000|2022-05-17 18:40:00|15361.4|15357.4|15373.9|15369.9|15378.6|15374.6|15355.1|15351.1|480
1652813100000|2022-05-17 18:45:00|15375.4|15371.4|15356.7|15352.7|15387.9|15383.9|15353.6|15349.6|1900
1652813400000|2022-05-17 18:50:00|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15350.4|15346.4|1129
1652813700000|2022-05-17 18:55:00|15362.9|15358.9|15350.4|15346.4|15362.9|15358.9|15341.1|15337.1|1474
1652814000000|2022-05-17 19:00:00|15347.3|15343.3|15350.4|15346.4|15356.7|15352.7|15339.5|15335.5|736
1652814300000|2022-05-17 19:05:00|15353.6|15349.6|15366.1|15362.1|15366.1|15362.1|15344.2|15340.2|395
1652814600000|2022-05-17 19:10:00|15369.2|15365.2|15341.1|15337.1|15369.2|15365.2|15337.9|15333.9|369
1652814900000|2022-05-17 19:15:00|15339.5|15335.5|15325.4|15321.4|15341.1|15337.1|15325.4|15321.4|431
1652815200000|2022-05-17 19:20:00|15327|15323|15328.6|15324.6|15344.2|15340.2|15327|15323|273
1652815500000|2022-05-17 19:25:00|15330.1|15326.1|15319.2|15315.2|15331.7|15327.7|15319.2|15315.2|327
1652815800000|2022-05-17 19:30:00|15320.8|15316.8|15328.6|15324.6|15334.8|15330.8|15319.2|15315.2|273
1652816100000|2022-05-17 19:35:00|15325.4|15321.4|15334.8|15330.8|15334.8|15330.8|15323.9|15319.9|521
1652816400000|2022-05-17 19:40:00|15331.7|15327.7|15331.7|15327.7|15350.4|15346.4|15328.6|15324.6|1242
1652816700000|2022-05-17 19:45:00|15328.6|15324.6|15306.7|15302.7|15328.6|15324.6|15294.2|15290.2|2007
1652817000000|2022-05-17 19:50:00|15308.3|15304.3|15325.4|15321.4|15337.9|15333.9|15306.7|15302.7|3468
1652817300000|2022-05-17 19:55:00|15327|15323|15309.8|15305.8|15334.8|15330.8|15306.7|15302.7|1534
1652817600000|2022-05-17 20:00:00|15311.4|15307.4|15287.9|15283.9|15327|15323|15287.9|15283.9|2022
1652817900000|2022-05-17 20:05:00|15294.2|15290.2|15316.1|15312.1|15319.2|15315.2|15291.1|15287.1|761
1652818200000|2022-05-17 20:10:00|15317.6|15313.6|15300.4|15296.4|15317.6|15313.6|15298.9|15294.9|359
1652818500000|2022-05-17 20:15:00|15302|15298|15278.6|15274.6|15306.7|15302.7|15278.6|15274.6|741
1652818800000|2022-05-17 20:20:00|15281.7|15277.7|15284.8|15280.8|15291.1|15287.1|15278.6|15274.6|361
1652819100000|2022-05-17 20:25:00|15287.9|15283.9|15272.3|15268.3|15287.9|15283.9|15266.1|15262.1|657
1652819400000|2022-05-17 20:30:00|15275.4|15271.4|15275.4|15271.4|15284.8|15280.8|15269.2|15265.2|474
1652819700000|2022-05-17 20:35:00|15278.6|15274.6|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|344
1652820000000|2022-05-17 20:40:00|15284.8|15280.8|15262.9|15258.9|15284.8|15280.8|15262.9|15258.9|751
1652820300000|2022-05-17 20:45:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|404
1652820600000|2022-05-17 20:50:00|15269.2|15265.2|15287.9|15283.9|15291.1|15287.1|15269.2|15265.2|723
1652820900000|2022-05-17 20:55:00|15289.5|15285.5|15298.9|15294.9|15300.4|15296.4|15283.3|15279.3|407
1652824800000|2022-05-17 22:00:00|15294.2|15290.2|15303.6|15299.6|15306.7|15302.7|15294.2|15290.2|61
1652825100000|2022-05-17 22:05:00|15302|15298|15292.6|15288.6|15302|15298|15289.5|15285.5|23
1652825400000|2022-05-17 22:10:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|2
1652825700000|2022-05-17 22:15:00|15291.1|15287.1|15286.4|15282.4|15291.1|15287.1|15286.4|15282.4|8
1652826000000|2022-05-17 22:20:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15286.4|15282.4|40
1652826300000|2022-05-17 22:25:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|43
1652826600000|2022-05-17 22:30:00|15280.1|15276.1|15283.3|15279.3|15287.9|15283.9|15278.6|15274.6|120
1652826900000|2022-05-17 22:35:00|15281.7|15277.7|15287.9|15283.9|15289.5|15285.5|15278.6|15274.6|65
1652827200000|2022-05-17 22:40:00|15286.4|15282.4|15289.5|15285.5|15291.1|15287.1|15284.8|15280.8|53
1652827500000|2022-05-17 22:45:00|15291.1|15287.1|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|52
1652827800000|2022-05-17 22:50:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|11
1652828100000|2022-05-17 22:55:00|15289.5|15285.5|15278.6|15274.6|15289.5|15285.5|15278.6|15274.6|26
1652828400000|2022-05-17 23:00:00|15280.1|15276.1|15272.3|15268.3|15281.7|15277.7|15269.2|15265.2|117
1652828700000|2022-05-17 23:05:00|15275.4|15271.4|15261.4|15257.4|15275.4|15271.4|15259.8|15255.8|521
1652829000000|2022-05-17 23:10:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|17
1652829300000|2022-05-17 23:15:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|30
1652829600000|2022-05-17 23:20:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|86
1652829900000|2022-05-17 23:25:00|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|20
1652830200000|2022-05-17 23:30:00|15256.7|15252.7|15258.3|15254.3|15259.8|15255.8|15253.6|15249.6|9
1652830500000|2022-05-17 23:35:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|9
1652830800000|2022-05-17 23:40:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|62
1652831100000|2022-05-17 23:45:00|15258.3|15254.3|15266.1|15262.1|15266.1|15262.1|15258.3|15254.3|42
1652831400000|2022-05-17 23:50:00|15264.5|15260.5|15275.4|15271.4|15275.4|15271.4|15264.5|15260.5|49
1652831700000|2022-05-17 23:55:00|15278.6|15274.6|15287.9|15283.9|15287.9|15283.9|15277|15273|105
1652832000000|2022-05-18 00:00:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15273.9|15269.9|95
1652832300000|2022-05-18 00:05:00|15283.3|15279.3|15292.6|15288.6|15294.2|15290.2|15283.3|15279.3|101
1652832600000|2022-05-18 00:10:00|15291.1|15287.1|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|86
1652832900000|2022-05-18 00:15:00|15295.8|15291.8|15291.1|15287.1|15306.7|15302.7|15291.1|15287.1|131
1652833200000|2022-05-18 00:20:00|15292.6|15288.6|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|36
1652833500000|2022-05-18 00:25:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|36
1652833800000|2022-05-18 00:30:00|15297.3|15293.3|15286.4|15282.4|15297.3|15293.3|15284.8|15280.8|26
1652834100000|2022-05-18 00:35:00|15284.8|15280.8|15281.7|15277.7|15289.5|15285.5|15280.1|15276.1|48
1652834400000|2022-05-18 00:40:00|15278.6|15274.6|15284.8|15280.8|15287.9|15283.9|15278.6|15274.6|83
1652834700000|2022-05-18 00:45:00|15286.4|15282.4|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|42
1652835000000|2022-05-18 00:50:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15272.3|15268.3|34
1652835300000|2022-05-18 00:55:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|65
1652835600000|2022-05-18 01:00:00|15284.8|15280.8|15284.8|15280.8|15286.4|15282.4|15275.4|15271.4|78
1652835900000|2022-05-18 01:05:00|15283.3|15279.3|15275.4|15271.4|15283.3|15279.3|15272.3|15268.3|118
1652836200000|2022-05-18 01:10:00|15277|15273|15272.3|15268.3|15277|15273|15272.3|15268.3|81
1652836500000|2022-05-18 01:15:00|15269.2|15265.2|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|231
1652836800000|2022-05-18 01:20:00|15281.7|15277.7|15284.8|15280.8|15291.1|15287.1|15281.7|15277.7|199
1652837100000|2022-05-18 01:25:00|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|85
1652837400000|2022-05-18 01:30:00|15294.2|15290.2|15319.2|15315.2|15319.2|15315.2|15294.2|15290.2|292
1652837700000|2022-05-18 01:35:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15314.5|15310.5|54
1652838000000|2022-05-18 01:40:00|15320.8|15316.8|15328.6|15324.6|15331.7|15327.7|15320.8|15316.8|237
1652838300000|2022-05-18 01:45:00|15331.7|15327.7|15330.1|15326.1|15337.9|15333.9|15328.6|15324.6|158
1652838600000|2022-05-18 01:50:00|15328.6|15324.6|15316.1|15312.1|15328.6|15324.6|15312.9|15308.9|96
1652838900000|2022-05-18 01:55:00|15314.5|15310.5|15306.7|15302.7|15314.5|15310.5|15303.6|15299.6|79
1652839200000|2022-05-18 02:00:00|15303.6|15299.6|15292.6|15288.6|15305.1|15301.1|15289.5|15285.5|336
1652839500000|2022-05-18 02:05:00|15291.1|15287.1|15311.4|15307.4|15312.9|15308.9|15291.1|15287.1|176
1652839800000|2022-05-18 02:10:00|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|76
1652840100000|2022-05-18 02:15:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15309.8|15305.8|51
1652840400000|2022-05-18 02:20:00|15317.6|15313.6|15309.8|15305.8|15317.6|15313.6|15309.8|15305.8|11
1652840700000|2022-05-18 02:25:00|15312.9|15308.9|15303.6|15299.6|15312.9|15308.9|15302|15298|82
1652841000000|2022-05-18 02:30:00|15306.7|15302.7|15309.8|15305.8|15311.4|15307.4|15303.6|15299.6|128
1652841300000|2022-05-18 02:35:00|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|56
1652841600000|2022-05-18 02:40:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|75
1652841900000|2022-05-18 02:45:00|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|16
1652842200000|2022-05-18 02:50:00|15314.5|15310.5|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|27
1652842500000|2022-05-18 02:55:00|15311.4|15307.4|15320.8|15316.8|15322.3|15318.3|15311.4|15307.4|51
1652842800000|2022-05-18 03:00:00|15322.3|15318.3|15323.9|15319.9|15325.4|15321.4|15320.8|15316.8|21
1652843100000|2022-05-18 03:05:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|35
1652843400000|2022-05-18 03:10:00|15323.9|15319.9|15327|15323|15328.6|15324.6|15323.9|15319.9|24
1652843700000|2022-05-18 03:15:00|15325.4|15321.4|15325.4|15321.4|15327|15323|15322.3|15318.3|17
1652844000000|2022-05-18 03:20:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|12
1652844300000|2022-05-18 03:25:00|15327|15323|15322.3|15318.3|15327|15323|15322.3|15318.3|14
1652844600000|2022-05-18 03:30:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|56
1652844900000|2022-05-18 03:35:00|15327|15323|15331.7|15327.7|15334.8|15330.8|15327|15323|84
1652845200000|2022-05-18 03:40:00|15334.8|15330.8|15334.8|15330.8|15344.2|15340.2|15331.7|15327.7|130
1652845500000|2022-05-18 03:45:00|15336.4|15332.4|15339.5|15335.5|15341.1|15337.1|15334.8|15330.8|17
1652845800000|2022-05-18 03:50:00|15341.1|15337.1|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|30
1652846100000|2022-05-18 03:55:00|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|28
1652846400000|2022-05-18 04:00:00|15327|15323|15325.4|15321.4|15334.8|15330.8|15323.9|15319.9|59
1652846700000|2022-05-18 04:05:00|15327|15323|15331.7|15327.7|15331.7|15327.7|15327|15323|5
1652847000000|2022-05-18 04:10:00|15333.3|15329.3|15327|15323|15337.9|15333.9|15327|15323|244
1652847300000|2022-05-18 04:15:00|15328.6|15324.6|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|117
1652847600000|2022-05-18 04:20:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|131
1652847900000|2022-05-18 04:25:00|15320.8|15316.8|15312.9|15308.9|15322.3|15318.3|15312.9|15308.9|102
1652848200000|2022-05-18 04:30:00|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|24
1652848500000|2022-05-18 04:35:00|15316.1|15312.1|15316.1|15312.1|15322.3|15318.3|15312.9|15308.9|27
1652848800000|2022-05-18 04:40:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|50
1652849100000|2022-05-18 04:45:00|15314.5|15310.5|15306.7|15302.7|15316.1|15312.1|15306.7|15302.7|60
1652849400000|2022-05-18 04:50:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|24
1652849700000|2022-05-18 04:55:00|15305.1|15301.1|15294.2|15290.2|15305.1|15301.1|15294.2|15290.2|173
1652850000000|2022-05-18 05:00:00|15297.3|15293.3|15284.8|15280.8|15297.3|15293.3|15281.7|15277.7|231
1652850300000|2022-05-18 05:05:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15284.8|15280.8|104
1652850600000|2022-05-18 05:10:00|15284.8|15280.8|15277|15273|15284.8|15280.8|15275.4|15271.4|119
1652850900000|2022-05-18 05:15:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|59
1652851200000|2022-05-18 05:20:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|38
1652851500000|2022-05-18 05:25:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|28
1652851800000|2022-05-18 05:30:00|15269.2|15265.2|15275.4|15271.4|15284.8|15280.8|15269.2|15265.2|145
1652852100000|2022-05-18 05:35:00|15272.3|15268.3|15272.3|15268.3|15273.9|15269.9|15267.6|15263.6|72
1652852400000|2022-05-18 05:40:00|15270.8|15266.8|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|15
1652852700000|2022-05-18 05:45:00|15264.5|15260.5|15259.8|15255.8|15269.2|15265.2|15259.8|15255.8|67
1652853000000|2022-05-18 05:50:00|15261.4|15257.4|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|26
1652853300000|2022-05-18 05:55:00|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|46
1652853600000|2022-05-18 06:00:00|15262.9|15258.9|15281.7|15277.7|15284.8|15280.8|15262.9|15258.9|204
1652853900000|2022-05-18 06:05:00|15278.6|15274.6|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|159
1652854200000|2022-05-18 06:10:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|89
1652854500000|2022-05-18 06:15:00|15277|15273|15253.6|15249.6|15277|15273|15253.6|15249.6|145
1652854800000|2022-05-18 06:20:00|15256.7|15252.7|15250.4|15246.4|15256.7|15252.7|15244.2|15240.2|324
1652855100000|2022-05-18 06:25:00|15252|15248|15241.1|15237.1|15253.6|15249.6|15241.1|15237.1|193
1652855400000|2022-05-18 06:30:00|15244.2|15240.2|15241.1|15237.1|15250.4|15246.4|15241.1|15237.1|192
1652855700000|2022-05-18 06:35:00|15237.9|15233.9|15250.4|15246.4|15253.6|15249.6|15237.9|15233.9|193
1652856000000|2022-05-18 06:40:00|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15241.1|15237.1|73
1652856300000|2022-05-18 06:45:00|15252|15248|15253.6|15249.6|15266.1|15262.1|15247.3|15243.3|307
1652856600000|2022-05-18 06:50:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15250.4|15246.4|242
1652856900000|2022-05-18 06:55:00|15258.3|15254.3|15250.4|15246.4|15259.8|15255.8|15247.3|15243.3|102
1652857200000|2022-05-18 07:00:00|15248.9|15244.9|15278.6|15274.6|15287.9|15283.9|15248.9|15244.9|537
1652857500000|2022-05-18 07:05:00|15272.3|15268.3|15278.6|15274.6|15284.8|15280.8|15262.9|15258.9|334
1652857800000|2022-05-18 07:10:00|15281.7|15277.7|15275.4|15271.4|15284.8|15280.8|15262.9|15258.9|206
1652858100000|2022-05-18 07:15:00|15277|15273|15266.1|15262.1|15291.1|15287.1|15264.5|15260.5|209
1652858400000|2022-05-18 07:20:00|15269.2|15265.2|15258.3|15254.3|15272.3|15268.3|15256.7|15252.7|101
1652858700000|2022-05-18 07:25:00|15256.7|15252.7|15278.6|15274.6|15281.7|15277.7|15253.6|15249.6|174
1652859000000|2022-05-18 07:30:00|15281.7|15277.7|15256.7|15252.7|15287.9|15283.9|15256.7|15252.7|307
1652859300000|2022-05-18 07:35:00|15259.8|15255.8|15259.8|15255.8|15272.3|15268.3|15256.7|15252.7|201
1652859600000|2022-05-18 07:40:00|15256.7|15252.7|15278.6|15274.6|15281.7|15277.7|15256.7|15252.7|316
1652859900000|2022-05-18 07:45:00|15277|15273|15277|15273|15281.7|15277.7|15272.3|15268.3|77
1652860200000|2022-05-18 07:50:00|15278.6|15274.6|15303.6|15299.6|15306.7|15302.7|15275.4|15271.4|169
1652860500000|2022-05-18 07:55:00|15305.1|15301.1|15303.6|15299.6|15309.8|15305.8|15297.3|15293.3|228
1652860800000|2022-05-18 08:00:00|15300.4|15296.4|15306.7|15302.7|15312.9|15308.9|15294.2|15290.2|126
1652861100000|2022-05-18 08:05:00|15309.8|15305.8|15306.7|15302.7|15322.3|15318.3|15300.4|15296.4|234
1652861400000|2022-05-18 08:10:00|15309.8|15305.8|15325.4|15321.4|15328.6|15324.6|15309.8|15305.8|215
1652861700000|2022-05-18 08:15:00|15328.6|15324.6|15322.3|15318.3|15328.6|15324.6|15309.8|15305.8|128
1652862000000|2022-05-18 08:20:00|15320.8|15316.8|15328.6|15324.6|15330.1|15326.1|15309.8|15305.8|109
1652862300000|2022-05-18 08:25:00|15327|15323|15312.9|15308.9|15331.7|15327.7|15306.7|15302.7|366
1652862600000|2022-05-18 08:30:00|15311.4|15307.4|15334.8|15330.8|15341.1|15337.1|15306.7|15302.7|246
1652862900000|2022-05-18 08:35:00|15333.3|15329.3|15341.1|15337.1|15344.2|15340.2|15331.7|15327.7|343
1652863200000|2022-05-18 08:40:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15334.8|15330.8|188
1652863500000|2022-05-18 08:45:00|15342.6|15338.6|15339.5|15335.5|15344.2|15340.2|15334.8|15330.8|124
1652863800000|2022-05-18 08:50:00|15341.1|15337.1|15344.2|15340.2|15347.3|15343.3|15336.4|15332.4|107
1652864100000|2022-05-18 08:55:00|15345.8|15341.8|15345.8|15341.8|15348.9|15344.9|15337.9|15333.9|137
1652864400000|2022-05-18 09:00:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15337.9|15333.9|273
1652864700000|2022-05-18 09:05:00|15345.8|15341.8|15341.1|15337.1|15350.4|15346.4|15339.5|15335.5|218
1652865000000|2022-05-18 09:10:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15334.8|15330.8|138
1652865300000|2022-05-18 09:15:00|15341.1|15337.1|15341.1|15337.1|15345.8|15341.8|15336.4|15332.4|197
1652865600000|2022-05-18 09:20:00|15337.9|15333.9|15319.2|15315.2|15337.9|15333.9|15312.9|15308.9|126
1652865900000|2022-05-18 09:25:00|15320.8|15316.8|15331.7|15327.7|15337.9|15333.9|15319.2|15315.2|209
1652866200000|2022-05-18 09:30:00|15334.8|15330.8|15322.3|15318.3|15336.4|15332.4|15320.8|15316.8|47
1652866500000|2022-05-18 09:35:00|15323.9|15319.9|15341.1|15337.1|15347.3|15343.3|15322.3|15318.3|184
1652866800000|2022-05-18 09:40:00|15337.9|15333.9|15325.4|15321.4|15339.5|15335.5|15325.4|15321.4|69
1652867100000|2022-05-18 09:45:00|15327|15323|15344.2|15340.2|15348.9|15344.9|15325.4|15321.4|174
1652867400000|2022-05-18 09:50:00|15342.6|15338.6|15353.6|15349.6|15356.7|15352.7|15337.9|15333.9|237
1652867700000|2022-05-18 09:55:00|15352|15348|15344.2|15340.2|15352|15348|15341.1|15337.1|100
1652868000000|2022-05-18 10:00:00|15342.6|15338.6|15341.1|15337.1|15347.3|15343.3|15339.5|15335.5|52
1652868300000|2022-05-18 10:05:00|15344.2|15340.2|15337.9|15333.9|15347.3|15343.3|15328.6|15324.6|156
1652868600000|2022-05-18 10:10:00|15336.4|15332.4|15316.1|15312.1|15337.9|15333.9|15316.1|15312.1|241
1652868900000|2022-05-18 10:15:00|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|219
1652869200000|2022-05-18 10:20:00|15317.6|15313.6|15309.8|15305.8|15325.4|15321.4|15309.8|15305.8|129
1652869500000|2022-05-18 10:25:00|15311.4|15307.4|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|208
1652869800000|2022-05-18 10:30:00|15308.3|15304.3|15303.6|15299.6|15319.2|15315.2|15303.6|15299.6|113
1652870100000|2022-05-18 10:35:00|15306.7|15302.7|15306.7|15302.7|15316.1|15312.1|15300.4|15296.4|181
1652870400000|2022-05-18 10:40:00|15309.8|15305.8|15294.2|15290.2|15309.8|15305.8|15294.2|15290.2|236
1652870700000|2022-05-18 10:45:00|15295.8|15291.8|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|293
1652871000000|2022-05-18 10:50:00|15297.3|15293.3|15291.1|15287.1|15300.4|15296.4|15277|15273|311
1652871300000|2022-05-18 10:55:00|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15273.9|15269.9|355
1652871600000|2022-05-18 11:00:00|15286.4|15282.4|15275.4|15271.4|15291.1|15287.1|15272.3|15268.3|240
1652871900000|2022-05-18 11:05:00|15273.9|15269.9|15275.4|15271.4|15278.6|15274.6|15262.9|15258.9|392
1652872200000|2022-05-18 11:10:00|15273.9|15269.9|15259.8|15255.8|15278.6|15274.6|15256.7|15252.7|348
1652872500000|2022-05-18 11:15:00|15256.7|15252.7|15266.1|15262.1|15272.3|15268.3|15250.4|15246.4|492
1652872800000|2022-05-18 11:20:00|15262.9|15258.9|15266.1|15262.1|15277|15273|15256.7|15252.7|309
1652873100000|2022-05-18 11:25:00|15264.5|15260.5|15256.7|15252.7|15269.2|15265.2|15255.1|15251.1|68
1652873400000|2022-05-18 11:30:00|15255.1|15251.1|15266.1|15262.1|15275.4|15271.4|15253.6|15249.6|619
1652873700000|2022-05-18 11:35:00|15264.5|15260.5|15269.2|15265.2|15281.7|15277.7|15264.5|15260.5|451
1652874000000|2022-05-18 11:40:00|15267.6|15263.6|15272.3|15268.3|15281.7|15277.7|15262.9|15258.9|308
1652874300000|2022-05-18 11:45:00|15269.2|15265.2|15262.9|15258.9|15272.3|15268.3|15258.3|15254.3|223
1652874600000|2022-05-18 11:50:00|15264.5|15260.5|15255.1|15251.1|15266.1|15262.1|15250.4|15246.4|169
1652874900000|2022-05-18 11:55:00|15256.7|15252.7|15244.2|15240.2|15266.1|15262.1|15244.2|15240.2|243
1652875200000|2022-05-18 12:00:00|15247.3|15243.3|15262.9|15258.9|15266.1|15262.1|15242.6|15238.6|238
1652875500000|2022-05-18 12:05:00|15266.1|15262.1|15259.8|15255.8|15269.2|15265.2|15256.7|15252.7|159
1652875800000|2022-05-18 12:10:00|15262.9|15258.9|15241.1|15237.1|15264.5|15260.5|15241.1|15237.1|427
1652876100000|2022-05-18 12:15:00|15242.6|15238.6|15272.3|15268.3|15278.6|15274.6|15242.6|15238.6|454
1652876400000|2022-05-18 12:20:00|15273.9|15269.9|15250.4|15246.4|15287.9|15283.9|15241.1|15237.1|576
1652876700000|2022-05-18 12:25:00|15252|15248|15256.7|15252.7|15258.3|15254.3|15241.1|15237.1|520
1652877000000|2022-05-18 12:30:00|15253.6|15249.6|15259.8|15255.8|15262.9|15258.9|15234.8|15230.8|751
1652877300000|2022-05-18 12:35:00|15258.3|15254.3|15278.6|15274.6|15280.1|15276.1|15253.6|15249.6|484
1652877600000|2022-05-18 12:40:00|15281.7|15277.7|15331.7|15327.7|15334.8|15330.8|15277|15273|1539
1652877900000|2022-05-18 12:45:00|15328.6|15324.6|15320.8|15316.8|15342.6|15338.6|15312.9|15308.9|1111
1652878200000|2022-05-18 12:50:00|15322.3|15318.3|15281.7|15277.7|15325.4|15321.4|15281.7|15277.7|1132
1652878500000|2022-05-18 12:55:00|15284.8|15280.8|15267.6|15263.6|15302|15298|15262.9|15258.9|2341
1652878800000|2022-05-18 13:00:00|15266.1|15262.1|15325.4|15321.4|15328.6|15324.6|15266.1|15262.1|1027
1652879100000|2022-05-18 13:05:00|15323.9|15319.9|15314.5|15310.5|15331.7|15327.7|15305.1|15301.1|748
1652879400000|2022-05-18 13:10:00|15312.9|15308.9|15331.7|15327.7|15331.7|15327.7|15303.6|15299.6|563
1652879700000|2022-05-18 13:15:00|15334.8|15330.8|15350.4|15346.4|15352|15348|15322.3|15318.3|754
1652880000000|2022-05-18 13:20:00|15352|15348|15334.8|15330.8|15353.6|15349.6|15331.7|15327.7|796
1652880300000|2022-05-18 13:25:00|15336.4|15332.4|15337.9|15333.9|15350.4|15346.4|15328.6|15324.6|637
1652880600000|2022-05-18 13:30:00|15341.1|15337.1|15344.2|15340.2|15353.6|15349.6|15334.8|15330.8|1132
1652880900000|2022-05-18 13:35:00|15341.1|15337.1|15347.3|15343.3|15353.6|15349.6|15322.3|15318.3|847
1652881200000|2022-05-18 13:40:00|15348.9|15344.9|15384.8|15380.8|15408.3|15404.3|15347.3|15343.3|1384
1652881500000|2022-05-18 13:45:00|15386.4|15382.4|15366.1|15362.1|15392.6|15388.6|15356.7|15352.7|1170
1652881800000|2022-05-18 13:50:00|15372.3|15368.3|15391.1|15387.1|15397.3|15393.3|15369.2|15365.2|4873
1652882100000|2022-05-18 13:55:00|15394.2|15390.2|15416.1|15412.1|15422.3|15418.3|15384.8|15380.8|1461
1652882400000|2022-05-18 14:00:00|15419.2|15415.2|15400.4|15396.4|15419.2|15415.2|15391.1|15387.1|1290
1652882700000|2022-05-18 14:05:00|15403.6|15399.6|15416.1|15412.1|15416.1|15412.1|15394.2|15390.2|770
1652883000000|2022-05-18 14:10:00|15412.9|15408.9|15391.1|15387.1|15416.1|15412.1|15391.1|15387.1|1540
1652883300000|2022-05-18 14:15:00|15394.2|15390.2|15412.9|15408.9|15416.1|15412.1|15387.9|15383.9|1018
1652883600000|2022-05-18 14:20:00|15409.8|15405.8|15412.9|15408.9|15419.2|15415.2|15403.6|15399.6|1004
1652883900000|2022-05-18 14:25:00|15416.1|15412.1|15437.9|15433.9|15437.9|15433.9|15406.7|15402.7|982
1652884200000|2022-05-18 14:30:00|15436.4|15432.4|15441.1|15437.1|15450.4|15446.4|15434.8|15430.8|1858
1652884500000|2022-05-18 14:35:00|15439.5|15435.5|15453.6|15449.6|15466.1|15462.1|15437.9|15433.9|1234
1652884800000|2022-05-18 14:40:00|15455.1|15451.1|15478.6|15474.6|15478.6|15474.6|15453.6|15449.6|1102
1652885100000|2022-05-18 14:45:00|15475.4|15471.4|15447.3|15443.3|15484.8|15480.8|15444.2|15440.2|1504
1652885400000|2022-05-18 14:50:00|15448.9|15444.9|15434.8|15430.8|15462.9|15458.9|15434.8|15430.8|1440
1652885700000|2022-05-18 14:55:00|15437.9|15433.9|15444.2|15440.2|15444.2|15440.2|15428.6|15424.6|851
1652886000000|2022-05-18 15:00:00|15441.1|15437.1|15462.9|15458.9|15469.2|15465.2|15437.9|15433.9|1968
1652886300000|2022-05-18 15:05:00|15459.8|15455.8|15487.9|15483.9|15491.1|15487.1|15459.8|15455.8|1633
1652886600000|2022-05-18 15:10:00|15489.5|15485.5|15484.8|15480.8|15494.2|15490.2|15469.2|15465.2|1437
1652886900000|2022-05-18 15:15:00|15483.3|15479.3|15481.7|15477.7|15491.1|15487.1|15475.4|15471.4|1679
1652887200000|2022-05-18 15:20:00|15483.3|15479.3|15491.1|15487.1|15500.4|15496.4|15481.7|15477.7|943
1652887500000|2022-05-18 15:25:00|15497.3|15493.3|15494.2|15490.2|15503.6|15499.6|15487.9|15483.9|1052
1652887800000|2022-05-18 15:30:00|15497.3|15493.3|15494.2|15490.2|15503.6|15499.6|15487.9|15483.9|835
1652888100000|2022-05-18 15:35:00|15491.1|15487.1|15466.1|15462.1|15494.2|15490.2|15456.7|15452.7|780
1652888400000|2022-05-18 15:40:00|15469.2|15465.2|15462.9|15458.9|15469.2|15465.2|15453.6|15449.6|535
1652888700000|2022-05-18 15:45:00|15459.8|15455.8|15475.4|15471.4|15480.1|15476.1|15459.8|15455.8|432
1652889000000|2022-05-18 15:50:00|15472.3|15468.3|15487.9|15483.9|15491.1|15487.1|15472.3|15468.3|584
1652889300000|2022-05-18 15:55:00|15491.1|15487.1|15484.8|15480.8|15491.1|15487.1|15475.4|15471.4|586
1652889600000|2022-05-18 16:00:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15472.3|15468.3|494
1652889900000|2022-05-18 16:05:00|15478.6|15474.6|15506.7|15502.7|15512.9|15508.9|15478.6|15474.6|684
1652890200000|2022-05-18 16:10:00|15505.1|15501.1|15500.4|15496.4|15522.3|15518.3|15500.4|15496.4|809
1652890500000|2022-05-18 16:15:00|15502|15498|15487.9|15483.9|15503.6|15499.6|15472.3|15468.3|673
1652890800000|2022-05-18 16:20:00|15486.4|15482.4|15516.1|15512.1|15516.1|15512.1|15484.8|15480.8|622
1652891100000|2022-05-18 16:25:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15500.4|15496.4|447
1652891400000|2022-05-18 16:30:00|15508.3|15504.3|15500.4|15496.4|15519.2|15515.2|15500.4|15496.4|558
1652891700000|2022-05-18 16:35:00|15497.3|15493.3|15503.6|15499.6|15512.9|15508.9|15497.3|15493.3|825
1652892000000|2022-05-18 16:40:00|15497.3|15493.3|15494.2|15490.2|15503.6|15499.6|15484.8|15480.8|1116
1652892300000|2022-05-18 16:45:00|15497.3|15493.3|15491.1|15487.1|15502|15498|15491.1|15487.1|886
1652892600000|2022-05-18 16:50:00|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15484.8|15480.8|1021
1652892900000|2022-05-18 16:55:00|15489.5|15485.5|15500.4|15496.4|15506.7|15502.7|15487.9|15483.9|1005
1652893200000|2022-05-18 17:00:00|15502|15498|15522.3|15518.3|15525.4|15521.4|15498.9|15494.9|1755
1652893500000|2022-05-18 17:05:00|15519.2|15515.2|15544.2|15540.2|15553.6|15549.6|15516.1|15512.1|1759
1652893800000|2022-05-18 17:10:00|15547.3|15543.3|15553.6|15549.6|15559.8|15555.8|15531.7|15527.7|902
1652894100000|2022-05-18 17:15:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15537.9|15533.9|725
1652894400000|2022-05-18 17:20:00|15547.3|15543.3|15566.1|15562.1|15566.1|15562.1|15547.3|15543.3|930
1652894700000|2022-05-18 17:25:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|666
1652895000000|2022-05-18 17:30:00|15572.3|15568.3|15547.3|15543.3|15572.3|15568.3|15547.3|15543.3|775
1652895300000|2022-05-18 17:35:00|15544.2|15540.2|15553.6|15549.6|15559.8|15555.8|15544.2|15540.2|519
1652895600000|2022-05-18 17:40:00|15556.7|15552.7|15575.4|15571.4|15578.6|15574.6|15556.7|15552.7|507
1652895900000|2022-05-18 17:45:00|15572.3|15568.3|15581.7|15577.7|15583.3|15579.3|15566.1|15562.1|673
1652896200000|2022-05-18 17:50:00|15587.9|15583.9|15603.6|15599.6|15622.3|15618.3|15581.7|15577.7|1057
1652896500000|2022-05-18 17:55:00|15602|15598|15603.6|15599.6|15614.5|15610.5|15600.4|15596.4|787
1652896800000|2022-05-18 18:00:00|15600.4|15596.4|15584.8|15580.8|15603.6|15599.6|15581.7|15577.7|812
1652897100000|2022-05-18 18:05:00|15586.4|15582.4|15584.8|15580.8|15594.2|15590.2|15581.7|15577.7|801
1652897400000|2022-05-18 18:10:00|15587.9|15583.9|15597.3|15593.3|15597.3|15593.3|15584.8|15580.8|575
1652897700000|2022-05-18 18:15:00|15600.4|15596.4|15600.4|15596.4|15612.9|15608.9|15587.9|15583.9|599
1652898000000|2022-05-18 18:20:00|15603.6|15599.6|15603.6|15599.6|15612.9|15608.9|15597.3|15593.3|497
1652898300000|2022-05-18 18:25:00|15602|15598|15594.2|15590.2|15603.6|15599.6|15591.1|15587.1|648
1652898600000|2022-05-18 18:30:00|15597.3|15593.3|15616.1|15612.1|15619.2|15615.2|15594.2|15590.2|908
1652898900000|2022-05-18 18:35:00|15617.6|15613.6|15594.2|15590.2|15619.2|15615.2|15586.4|15582.4|638
1652899200000|2022-05-18 18:40:00|15591.1|15587.1|15597.3|15593.3|15603.6|15599.6|15581.7|15577.7|700
1652899500000|2022-05-18 18:45:00|15594.2|15590.2|15586.4|15582.4|15600.4|15596.4|15575.4|15571.4|997
1652899800000|2022-05-18 18:50:00|15587.9|15583.9|15600.4|15596.4|15600.4|15596.4|15572.3|15568.3|836
1652900100000|2022-05-18 18:55:00|15597.3|15593.3|15619.2|15615.2|15619.2|15615.2|15594.2|15590.2|1283
1652900400000|2022-05-18 19:00:00|15622.3|15618.3|15625.4|15621.4|15628.6|15624.6|15609.8|15605.8|1276
1652900700000|2022-05-18 19:05:00|15628.6|15624.6|15616.1|15612.1|15628.6|15624.6|15600.4|15596.4|487
1652901000000|2022-05-18 19:10:00|15612.9|15608.9|15616.1|15612.1|15628.6|15624.6|15603.6|15599.6|555
1652901300000|2022-05-18 19:15:00|15612.9|15608.9|15609.8|15605.8|15614.5|15610.5|15606.7|15602.7|415
1652901600000|2022-05-18 19:20:00|15606.7|15602.7|15616.1|15612.1|15619.2|15615.2|15603.6|15599.6|451
1652901900000|2022-05-18 19:25:00|15617.6|15613.6|15631.7|15627.7|15637.9|15633.9|15617.6|15613.6|863
1652902200000|2022-05-18 19:30:00|15634.8|15630.8|15630.1|15626.1|15634.8|15630.8|15625.4|15621.4|450
1652902500000|2022-05-18 19:35:00|15631.7|15627.7|15609.8|15605.8|15631.7|15627.7|15606.7|15602.7|709
1652902800000|2022-05-18 19:40:00|15608.3|15604.3|15606.7|15602.7|15619.2|15615.2|15600.4|15596.4|1067
1652903100000|2022-05-18 19:45:00|15603.6|15599.6|15612.9|15608.9|15619.2|15615.2|15600.4|15596.4|1477
1652903400000|2022-05-18 19:50:00|15611.4|15607.4|15606.7|15602.7|15612.9|15608.9|15597.3|15593.3|1595
1652903700000|2022-05-18 19:55:00|15608.3|15604.3|15625.4|15621.4|15628.6|15624.6|15587.9|15583.9|4002
1652904000000|2022-05-18 20:00:00|15622.3|15618.3|15644.2|15640.2|15644.2|15640.2|15619.2|15615.2|2064
1652904300000|2022-05-18 20:05:00|15642.6|15638.6|15656.7|15652.7|15662.9|15658.9|15641.1|15637.1|786
1652904600000|2022-05-18 20:10:00|15655.1|15651.1|15653.6|15649.6|15669.2|15665.2|15650.4|15646.4|664
1652904900000|2022-05-18 20:15:00|15656.7|15652.7|15634.8|15630.8|15656.7|15652.7|15634.8|15630.8|859
1652905200000|2022-05-18 20:20:00|15637.9|15633.9|15616.1|15612.1|15637.9|15633.9|15612.9|15608.9|848
1652905500000|2022-05-18 20:25:00|15619.2|15615.2|15634.8|15630.8|15634.8|15630.8|15612.9|15608.9|384
1652905800000|2022-05-18 20:30:00|15633.3|15629.3|15627|15623|15633.3|15629.3|15622.3|15618.3|187
1652906100000|2022-05-18 20:35:00|15625.4|15621.4|15619.2|15615.2|15628.6|15624.6|15612.9|15608.9|200
1652906400000|2022-05-18 20:40:00|15616.1|15612.1|15619.2|15615.2|15625.4|15621.4|15612.9|15608.9|240
1652906700000|2022-05-18 20:45:00|15616.1|15612.1|15625.4|15621.4|15625.4|15621.4|15612.9|15608.9|171
1652907000000|2022-05-18 20:50:00|15623.9|15619.9|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|147
1652907300000|2022-05-18 20:55:00|15627|15623|15625.4|15621.4|15631.7|15627.7|15619.2|15615.2|477
1652911200000|2022-05-18 22:00:00|15634.8|15630.8|15623.9|15619.9|15634.8|15630.8|15622.3|15618.3|51
1652911500000|2022-05-18 22:05:00|15622.3|15618.3|15611.4|15607.4|15622.3|15618.3|15609.8|15605.8|35
1652911800000|2022-05-18 22:10:00|15609.8|15605.8|15605.1|15601.1|15609.8|15605.8|15603.6|15599.6|12
1652912100000|2022-05-18 22:15:00|15606.7|15602.7|15606.7|15602.7|15608.3|15604.3|15603.6|15599.6|39
1652912400000|2022-05-18 22:20:00|15605.1|15601.1|15611.4|15607.4|15611.4|15607.4|15605.1|15601.1|32
1652912700000|2022-05-18 22:25:00|15606.7|15602.7|15619.2|15615.2|15619.2|15615.2|15606.7|15602.7|72
1652913000000|2022-05-18 22:30:00|15620.8|15616.8|15614.5|15610.5|15625.4|15621.4|15612.9|15608.9|66
1652913300000|2022-05-18 22:35:00|15612.9|15608.9|15600.4|15596.4|15616.1|15612.1|15597.3|15593.3|78
1652913600000|2022-05-18 22:40:00|15603.6|15599.6|15600.4|15596.4|15605.1|15601.1|15597.3|15593.3|78
1652913900000|2022-05-18 22:45:00|15598.9|15594.9|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|50
1652914200000|2022-05-18 22:50:00|15595.8|15591.8|15606.7|15602.7|15609.8|15605.8|15595.8|15591.8|48
1652914500000|2022-05-18 22:55:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|23
1652914800000|2022-05-18 23:00:00|15605.1|15601.1|15598.9|15594.9|15606.7|15602.7|15597.3|15593.3|29
1652915100000|2022-05-18 23:05:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|3
1652915400000|2022-05-18 23:10:00|15602|15598|15612.9|15608.9|15612.9|15608.9|15602|15598|15
1652915700000|2022-05-18 23:15:00|15614.5|15610.5|15617.6|15613.6|15617.6|15613.6|15614.5|15610.5|11
1652916000000|2022-05-18 23:20:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|5
1652916300000|2022-05-18 23:25:00|15614.5|15610.5|15617.6|15613.6|15617.6|15613.6|15614.5|15610.5|66
1652916600000|2022-05-18 23:30:00|15619.2|15615.2|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|23
1652916900000|2022-05-18 23:35:00|15619.2|15615.2|15637.9|15633.9|15642.6|15638.6|15619.2|15615.2|56
1652917200000|2022-05-18 23:40:00|15641.1|15637.1|15647.3|15643.3|15648.9|15644.9|15641.1|15637.1|59
1652917500000|2022-05-18 23:45:00|15645.8|15641.8|15661.4|15657.4|15661.4|15657.4|15644.2|15640.2|152
1652917800000|2022-05-18 23:50:00|15659.8|15655.8|15672.3|15668.3|15672.3|15668.3|15656.7|15652.7|91
1652918100000|2022-05-18 23:55:00|15670.8|15666.8|15684.8|15680.8|15691.1|15687.1|15669.2|15665.2|143
1652918400000|2022-05-19 00:00:00|15681.7|15677.7|15677|15673|15691.1|15687.1|15675.4|15671.4|120
1652918700000|2022-05-19 00:05:00|15675.4|15671.4|15656.7|15652.7|15675.4|15671.4|15655.1|15651.1|61
1652919000000|2022-05-19 00:10:00|15655.1|15651.1|15666.1|15662.1|15666.1|15662.1|15647.3|15643.3|184
1652919300000|2022-05-19 00:15:00|15662.9|15658.9|15659.8|15655.8|15669.2|15665.2|15656.7|15652.7|151
1652919600000|2022-05-19 00:20:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15661.4|15657.4|205
1652919900000|2022-05-19 00:25:00|15667.6|15663.6|15653.6|15649.6|15667.6|15663.6|15647.3|15643.3|122
1652920200000|2022-05-19 00:30:00|15658.3|15654.3|15647.3|15643.3|15659.8|15655.8|15647.3|15643.3|71
1652920500000|2022-05-19 00:35:00|15648.9|15644.9|15637.9|15633.9|15650.4|15646.4|15637.9|15633.9|65
1652920800000|2022-05-19 00:40:00|15636.4|15632.4|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|61
1652921100000|2022-05-19 00:45:00|15630.1|15626.1|15625.4|15621.4|15634.8|15630.8|15625.4|15621.4|69
1652921400000|2022-05-19 00:50:00|15622.3|15618.3|15625.4|15621.4|15631.7|15627.7|15617.6|15613.6|45
1652921700000|2022-05-19 00:55:00|15627|15623|15612.9|15608.9|15634.8|15630.8|15609.8|15605.8|264
1652922000000|2022-05-19 01:00:00|15611.4|15607.4|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|167
1652922300000|2022-05-19 01:05:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|111
1652922600000|2022-05-19 01:10:00|15605.1|15601.1|15608.3|15604.3|15609.8|15605.8|15603.6|15599.6|67
1652922900000|2022-05-19 01:15:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|66
1652923200000|2022-05-19 01:20:00|15612.9|15608.9|15614.5|15610.5|15616.1|15612.1|15606.7|15602.7|167
1652923500000|2022-05-19 01:25:00|15612.9|15608.9|15622.3|15618.3|15628.6|15624.6|15612.9|15608.9|90
1652923800000|2022-05-19 01:30:00|15625.4|15621.4|15606.7|15602.7|15628.6|15624.6|15600.4|15596.4|199
1652924100000|2022-05-19 01:35:00|15605.1|15601.1|15597.3|15593.3|15606.7|15602.7|15597.3|15593.3|92
1652924400000|2022-05-19 01:40:00|15594.2|15590.2|15598.9|15594.9|15611.4|15607.4|15594.2|15590.2|202
1652924700000|2022-05-19 01:45:00|15597.3|15593.3|15594.2|15590.2|15602|15598|15594.2|15590.2|23
1652925000000|2022-05-19 01:50:00|15591.1|15587.1|15573.9|15569.9|15591.1|15587.1|15572.3|15568.3|202
1652925300000|2022-05-19 01:55:00|15575.4|15571.4|15575.4|15571.4|15583.3|15579.3|15572.3|15568.3|104
1652925600000|2022-05-19 02:00:00|15573.9|15569.9|15573.9|15569.9|15580.1|15576.1|15572.3|15568.3|62
1652925900000|2022-05-19 02:05:00|15575.4|15571.4|15569.2|15565.2|15577|15573|15569.2|15565.2|17
1652926200000|2022-05-19 02:10:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|89
1652926500000|2022-05-19 02:15:00|15561.4|15557.4|15567.6|15563.6|15572.3|15568.3|15559.8|15555.8|60
1652926800000|2022-05-19 02:20:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|27
1652927100000|2022-05-19 02:25:00|15564.5|15560.5|15572.3|15568.3|15572.3|15568.3|15561.4|15557.4|185
1652927400000|2022-05-19 02:30:00|15570.8|15566.8|15562.9|15558.9|15570.8|15566.8|15562.9|15558.9|57
1652927700000|2022-05-19 02:35:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15556.7|15552.7|194
1652928000000|2022-05-19 02:40:00|15564.5|15560.5|15550.4|15546.4|15569.2|15565.2|15548.9|15544.9|191
1652928300000|2022-05-19 02:45:00|15548.9|15544.9|15545.8|15541.8|15548.9|15544.9|15542.6|15538.6|54
1652928600000|2022-05-19 02:50:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|16
1652928900000|2022-05-19 02:55:00|15548.9|15544.9|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|14
1652929200000|2022-05-19 03:00:00|15545.8|15541.8|15536.4|15532.4|15545.8|15541.8|15534.8|15530.8|73
1652929500000|2022-05-19 03:05:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|82
1652929800000|2022-05-19 03:10:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|18
1652930100000|2022-05-19 03:15:00|15536.4|15532.4|15544.2|15540.2|15547.3|15543.3|15534.8|15530.8|52
1652930400000|2022-05-19 03:20:00|15542.6|15538.6|15531.7|15527.7|15542.6|15538.6|15525.4|15521.4|155
1652930700000|2022-05-19 03:25:00|15530.1|15526.1|15534.8|15530.8|15534.8|15530.8|15519.2|15515.2|53
1652931000000|2022-05-19 03:30:00|15533.3|15529.3|15539.5|15535.5|15544.2|15540.2|15533.3|15529.3|31
1652931300000|2022-05-19 03:35:00|15537.9|15533.9|15559.8|15555.8|15561.4|15557.4|15537.9|15533.9|126
1652931600000|2022-05-19 03:40:00|15558.3|15554.3|15553.6|15549.6|15559.8|15555.8|15550.4|15546.4|106
1652931900000|2022-05-19 03:45:00|15552|15548|15547.3|15543.3|15555.1|15551.1|15544.2|15540.2|116
1652932200000|2022-05-19 03:50:00|15548.9|15544.9|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|15
1652932500000|2022-05-19 03:55:00|15548.9|15544.9|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|21
1652932800000|2022-05-19 04:00:00|15552|15548|15544.2|15540.2|15553.6|15549.6|15542.6|15538.6|61
1652933100000|2022-05-19 04:05:00|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15537.9|15533.9|25
1652933400000|2022-05-19 04:10:00|15545.8|15541.8|15542.6|15538.6|15545.8|15541.8|15541.1|15537.1|15
1652933700000|2022-05-19 04:15:00|15541.1|15537.1|15545.8|15541.8|15547.3|15543.3|15541.1|15537.1|18
1652934000000|2022-05-19 04:20:00|15544.2|15540.2|15552|15548|15552|15548|15541.1|15537.1|26
1652934300000|2022-05-19 04:25:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|44
1652934600000|2022-05-19 04:30:00|15558.3|15554.3|15564.5|15560.5|15567.6|15563.6|15556.7|15552.7|55
1652934900000|2022-05-19 04:35:00|15562.9|15558.9|15561.4|15557.4|15566.1|15562.1|15558.3|15554.3|52
1652935200000|2022-05-19 04:40:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15558.3|15554.3|9
1652935500000|2022-05-19 04:45:00|15558.3|15554.3|15556.7|15552.7|15566.1|15562.1|15556.7|15552.7|55
1652935800000|2022-05-19 04:50:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|40
1652936100000|2022-05-19 04:55:00|15556.7|15552.7|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|25
1652936400000|2022-05-19 05:00:00|15555.1|15551.1|15547.3|15543.3|15556.7|15552.7|15547.3|15543.3|30
1652936700000|2022-05-19 05:05:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|24
1652937000000|2022-05-19 05:10:00|15545.8|15541.8|15556.7|15552.7|15556.7|15552.7|15544.2|15540.2|39
1652937300000|2022-05-19 05:15:00|15555.1|15551.1|15564.5|15560.5|15566.1|15562.1|15553.6|15549.6|53
1652937600000|2022-05-19 05:20:00|15566.1|15562.1|15558.3|15554.3|15566.1|15562.1|15556.7|15552.7|20
1652937900000|2022-05-19 05:25:00|15556.7|15552.7|15564.5|15560.5|15569.2|15565.2|15556.7|15552.7|30
1652938200000|2022-05-19 05:30:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|43
1652938500000|2022-05-19 05:35:00|15564.5|15560.5|15580.1|15576.1|15583.3|15579.3|15564.5|15560.5|133
1652938800000|2022-05-19 05:40:00|15581.7|15577.7|15573.9|15569.9|15584.8|15580.8|15572.3|15568.3|46
1652939100000|2022-05-19 05:45:00|15572.3|15568.3|15584.8|15580.8|15584.8|15580.8|15570.8|15566.8|37
1652939400000|2022-05-19 05:50:00|15581.7|15577.7|15577|15573|15581.7|15577.7|15573.9|15569.9|44
1652939700000|2022-05-19 05:55:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|24
1652940000000|2022-05-19 06:00:00|15572.3|15568.3|15569.2|15565.2|15573.9|15569.9|15566.1|15562.1|47
1652940300000|2022-05-19 06:05:00|15572.3|15568.3|15562.9|15558.9|15575.4|15571.4|15562.9|15558.9|99
1652940600000|2022-05-19 06:10:00|15561.4|15557.4|15559.8|15555.8|15572.3|15568.3|15558.3|15554.3|46
1652940900000|2022-05-19 06:15:00|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15547.3|15543.3|148
1652941200000|2022-05-19 06:20:00|15561.4|15557.4|15581.7|15577.7|15581.7|15577.7|15561.4|15557.4|137
1652941500000|2022-05-19 06:25:00|15580.1|15576.1|15591.1|15587.1|15591.1|15587.1|15573.9|15569.9|59
1652941800000|2022-05-19 06:30:00|15589.5|15585.5|15600.4|15596.4|15600.4|15596.4|15586.4|15582.4|95
1652942100000|2022-05-19 06:35:00|15597.3|15593.3|15609.8|15605.8|15612.9|15608.9|15587.9|15583.9|118
1652942400000|2022-05-19 06:40:00|15606.7|15602.7|15609.8|15605.8|15622.3|15618.3|15606.7|15602.7|106
1652942700000|2022-05-19 06:45:00|15611.4|15607.4|15625.4|15621.4|15625.4|15621.4|15609.8|15605.8|115
1652943000000|2022-05-19 06:50:00|15627|15623|15622.3|15618.3|15634.8|15630.8|15619.2|15615.2|153
1652943300000|2022-05-19 06:55:00|15625.4|15621.4|15620.8|15616.8|15625.4|15621.4|15605.1|15601.1|161
1652943600000|2022-05-19 07:00:00|15619.2|15615.2|15627|15623|15630.1|15626.1|15606.7|15602.7|161
1652943900000|2022-05-19 07:05:00|15628.6|15624.6|15625.4|15621.4|15633.3|15629.3|15616.1|15612.1|433
1652944200000|2022-05-19 07:10:00|15627|15623|15653.6|15649.6|15656.7|15652.7|15619.2|15615.2|638
1652944500000|2022-05-19 07:15:00|15655.1|15651.1|15631.7|15627.7|15659.8|15655.8|15631.7|15627.7|356
1652944800000|2022-05-19 07:20:00|15634.8|15630.8|15666.1|15662.1|15675.4|15671.4|15631.7|15627.7|286
1652945100000|2022-05-19 07:25:00|15669.2|15665.2|15669.2|15665.2|15673.9|15669.9|15659.8|15655.8|175
1652945400000|2022-05-19 07:30:00|15672.3|15668.3|15675.4|15671.4|15697.3|15693.3|15669.2|15665.2|343
1652945700000|2022-05-19 07:35:00|15673.9|15669.9|15706.7|15702.7|15706.7|15702.7|15672.3|15668.3|322
1652946000000|2022-05-19 07:40:00|15705.1|15701.1|15697.3|15693.3|15719.2|15715.2|15691.1|15687.1|579
1652946300000|2022-05-19 07:45:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15681.7|15677.7|368
1652946600000|2022-05-19 07:50:00|15702|15698|15703.6|15699.6|15712.9|15708.9|15697.3|15693.3|221
1652946900000|2022-05-19 07:55:00|15702|15698|15694.2|15690.2|15711.4|15707.4|15687.9|15683.9|452
1652947200000|2022-05-19 08:00:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15689.5|15685.5|210
1652947500000|2022-05-19 08:05:00|15706.7|15702.7|15684.8|15680.8|15706.7|15702.7|15684.8|15680.8|312
1652947800000|2022-05-19 08:10:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15670.8|15666.8|284
1652948100000|2022-05-19 08:15:00|15684.8|15680.8|15697.3|15693.3|15697.3|15693.3|15677|15673|309
1652948400000|2022-05-19 08:20:00|15694.2|15690.2|15697.3|15693.3|15708.3|15704.3|15694.2|15690.2|277
1652948700000|2022-05-19 08:25:00|15698.9|15694.9|15694.2|15690.2|15700.4|15696.4|15684.8|15680.8|351
1652949000000|2022-05-19 08:30:00|15697.3|15693.3|15728.6|15724.6|15728.6|15724.6|15697.3|15693.3|592
1652949300000|2022-05-19 08:35:00|15727|15723|15731.7|15727.7|15737.9|15733.9|15719.2|15715.2|355
1652949600000|2022-05-19 08:40:00|15730.1|15726.1|15725.4|15721.4|15744.2|15740.2|15722.3|15718.3|252
1652949900000|2022-05-19 08:45:00|15722.3|15718.3|15736.4|15732.4|15753.6|15749.6|15722.3|15718.3|481
1652950200000|2022-05-19 08:50:00|15737.9|15733.9|15722.3|15718.3|15737.9|15733.9|15719.2|15715.2|182
1652950500000|2022-05-19 08:55:00|15720.8|15716.8|15728.6|15724.6|15731.7|15727.7|15720.8|15716.8|286
1652950800000|2022-05-19 09:00:00|15730.1|15726.1|15734.8|15730.8|15737.9|15733.9|15722.3|15718.3|213
1652951100000|2022-05-19 09:05:00|15736.4|15732.4|15722.3|15718.3|15736.4|15732.4|15717.6|15713.6|211
1652951400000|2022-05-19 09:10:00|15719.2|15715.2|15741.1|15737.1|15753.6|15749.6|15719.2|15715.2|434
1652951700000|2022-05-19 09:15:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15728.6|15724.6|257
1652952000000|2022-05-19 09:20:00|15745.8|15741.8|15756.7|15752.7|15762.9|15758.9|15741.1|15737.1|288
1652952300000|2022-05-19 09:25:00|15758.3|15754.3|15762.9|15758.9|15766.1|15762.1|15753.6|15749.6|195
1652952600000|2022-05-19 09:30:00|15761.4|15757.4|15762.9|15758.9|15770.8|15766.8|15759.8|15755.8|188
1652952900000|2022-05-19 09:35:00|15766.1|15762.1|15778.6|15774.6|15784.8|15780.8|15766.1|15762.1|543
1652953200000|2022-05-19 09:40:00|15780.1|15776.1|15778.6|15774.6|15784.8|15780.8|15772.3|15768.3|204
1652953500000|2022-05-19 09:45:00|15777|15773|15772.3|15768.3|15787.9|15783.9|15769.2|15765.2|161
1652953800000|2022-05-19 09:50:00|15769.2|15765.2|15772.3|15768.3|15778.6|15774.6|15766.1|15762.1|161
1652954100000|2022-05-19 09:55:00|15775.4|15771.4|15795.8|15791.8|15797.3|15793.3|15769.2|15765.2|270
1652954400000|2022-05-19 10:00:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15781.7|15777.7|276
1652954700000|2022-05-19 10:05:00|15791.1|15787.1|15791.1|15787.1|15803.6|15799.6|15777|15773|522
1652955000000|2022-05-19 10:10:00|15789.5|15785.5|15794.2|15790.2|15797.3|15793.3|15780.1|15776.1|333
1652955300000|2022-05-19 10:15:00|15795.8|15791.8|15784.8|15780.8|15806.7|15802.7|15781.7|15777.7|357
1652955600000|2022-05-19 10:20:00|15781.7|15777.7|15778.6|15774.6|15787.9|15783.9|15773.9|15769.9|332
1652955900000|2022-05-19 10:25:00|15775.4|15771.4|15764.5|15760.5|15777|15773|15759.8|15755.8|172
1652956200000|2022-05-19 10:30:00|15766.1|15762.1|15767.6|15763.6|15773.9|15769.9|15759.8|15755.8|555
1652956500000|2022-05-19 10:35:00|15766.1|15762.1|15759.8|15755.8|15775.4|15771.4|15759.8|15755.8|101
1652956800000|2022-05-19 10:40:00|15761.4|15757.4|15769.2|15765.2|15769.2|15765.2|15753.6|15749.6|226
1652957100000|2022-05-19 10:45:00|15772.3|15768.3|15753.6|15749.6|15772.3|15768.3|15747.3|15743.3|163
1652957400000|2022-05-19 10:50:00|15756.7|15752.7|15745.8|15741.8|15758.3|15754.3|15744.2|15740.2|148
1652957700000|2022-05-19 10:55:00|15744.2|15740.2|15737.9|15733.9|15750.4|15746.4|15728.6|15724.6|591
1652958000000|2022-05-19 11:00:00|15734.8|15730.8|15744.2|15740.2|15745.8|15741.8|15727|15723|285
1652958300000|2022-05-19 11:05:00|15745.8|15741.8|15753.6|15749.6|15767.6|15763.6|15744.2|15740.2|296
1652958600000|2022-05-19 11:10:00|15755.1|15751.1|15753.6|15749.6|15759.8|15755.8|15742.6|15738.6|332
1652958900000|2022-05-19 11:15:00|15750.4|15746.4|15750.4|15746.4|15762.9|15758.9|15742.6|15738.6|438
1652959200000|2022-05-19 11:20:00|15748.9|15744.9|15744.2|15740.2|15750.4|15746.4|15741.1|15737.1|659
1652959500000|2022-05-19 11:25:00|15747.3|15743.3|15748.9|15744.9|15750.4|15746.4|15745.8|15741.8|422
1652959800000|2022-05-19 11:30:00|15747.3|15743.3|15753.6|15749.6|15762.9|15758.9|15744.2|15740.2|433
1652960100000|2022-05-19 11:35:00|15752|15748|15747.3|15743.3|15756.7|15752.7|15744.2|15740.2|323
1652960400000|2022-05-19 11:40:00|15745.8|15741.8|15747.3|15743.3|15752|15748|15744.2|15740.2|487
1652960700000|2022-05-19 11:45:00|15744.2|15740.2|15756.7|15752.7|15759.8|15755.8|15741.1|15737.1|836
1652961000000|2022-05-19 11:50:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15744.2|15740.2|784
1652961300000|2022-05-19 11:55:00|15747.3|15743.3|15753.6|15749.6|15756.7|15752.7|15744.2|15740.2|582
1652961600000|2022-05-19 12:00:00|15755.1|15751.1|15750.4|15746.4|15759.8|15755.8|15741.1|15737.1|853
1652961900000|2022-05-19 12:05:00|15744.2|15740.2|15747.3|15743.3|15762.9|15758.9|15737.9|15733.9|773
1652962200000|2022-05-19 12:10:00|15748.9|15744.9|15766.1|15762.1|15772.3|15768.3|15747.3|15743.3|863
1652962500000|2022-05-19 12:15:00|15769.2|15765.2|15800.4|15796.4|15806.7|15802.7|15769.2|15765.2|994
1652962800000|2022-05-19 12:20:00|15797.3|15793.3|15809.8|15805.8|15814.5|15810.5|15791.1|15787.1|705
1652963100000|2022-05-19 12:25:00|15808.3|15804.3|15800.4|15796.4|15809.8|15805.8|15794.2|15790.2|342
1652963400000|2022-05-19 12:30:00|15802|15798|15837.9|15833.9|15837.9|15833.9|15798.9|15794.9|902
1652963700000|2022-05-19 12:35:00|15841.1|15837.1|15847.3|15843.3|15850.4|15846.4|15819.2|15815.2|1158
1652964000000|2022-05-19 12:40:00|15848.9|15844.9|15847.3|15843.3|15859.8|15855.8|15831.7|15827.7|1271
1652964300000|2022-05-19 12:45:00|15850.4|15846.4|15862.9|15858.9|15866.1|15862.1|15839.5|15835.5|1217
1652964600000|2022-05-19 12:50:00|15861.4|15857.4|15875.4|15871.4|15884.8|15880.8|15856.7|15852.7|1651
1652964900000|2022-05-19 12:55:00|15880.1|15876.1|15881.7|15877.7|15895.8|15891.8|15866.1|15862.1|1380
1652965200000|2022-05-19 13:00:00|15878.6|15874.6|15878.6|15874.6|15884.8|15880.8|15866.1|15862.1|1260
1652965500000|2022-05-19 13:05:00|15875.4|15871.4|15853.6|15849.6|15875.4|15871.4|15842.6|15838.6|1549
1652965800000|2022-05-19 13:10:00|15855.1|15851.1|15836.4|15832.4|15866.1|15862.1|15831.7|15827.7|1648
1652966100000|2022-05-19 13:15:00|15837.9|15833.9|15859.8|15855.8|15862.9|15858.9|15827|15823|1892
1652966400000|2022-05-19 13:20:00|15861.4|15857.4|15862.9|15858.9|15875.4|15871.4|15856.7|15852.7|1182
1652966700000|2022-05-19 13:25:00|15859.8|15855.8|15859.8|15855.8|15866.1|15862.1|15844.2|15840.2|1132
1652967000000|2022-05-19 13:30:00|15861.4|15857.4|15803.6|15799.6|15869.2|15865.2|15797.3|15793.3|1780
1652967300000|2022-05-19 13:35:00|15802|15798|15786.4|15782.4|15816.1|15812.1|15769.2|15765.2|1812
1652967600000|2022-05-19 13:40:00|15784.8|15780.8|15812.9|15808.9|15816.1|15812.1|15781.7|15777.7|1409
1652967900000|2022-05-19 13:45:00|15809.8|15805.8|15841.1|15837.1|15853.6|15849.6|15803.6|15799.6|2277
1652968200000|2022-05-19 13:50:00|15837.9|15833.9|15825.4|15821.4|15853.6|15849.6|15825.4|15821.4|2643
1652968500000|2022-05-19 13:55:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15781.7|15777.7|1886
1652968800000|2022-05-19 14:00:00|15823.9|15819.9|15778.6|15774.6|15825.4|15821.4|15775.4|15771.4|1760
1652969100000|2022-05-19 14:05:00|15777|15773|15794.2|15790.2|15803.6|15799.6|15769.2|15765.2|851
1652969400000|2022-05-19 14:10:00|15797.3|15793.3|15778.6|15774.6|15797.3|15793.3|15764.5|15760.5|736
1652969700000|2022-05-19 14:15:00|15775.4|15771.4|15766.1|15762.1|15787.9|15783.9|15756.7|15752.7|3208
1652970000000|2022-05-19 14:20:00|15769.2|15765.2|15750.4|15746.4|15769.2|15765.2|15741.1|15737.1|1026
1652970300000|2022-05-19 14:25:00|15752|15748|15759.8|15755.8|15775.4|15771.4|15747.3|15743.3|847
1652970600000|2022-05-19 14:30:00|15761.4|15757.4|15756.7|15752.7|15784.8|15780.8|15756.7|15752.7|968
1652970900000|2022-05-19 14:35:00|15753.6|15749.6|15781.7|15777.7|15791.1|15787.1|15750.4|15746.4|1040
1652971200000|2022-05-19 14:40:00|15784.8|15780.8|15778.6|15774.6|15800.4|15796.4|15772.3|15768.3|1264
1652971500000|2022-05-19 14:45:00|15777|15773|15802|15798|15806.7|15802.7|15772.3|15768.3|674
1652971800000|2022-05-19 14:50:00|15803.6|15799.6|15794.2|15790.2|15806.7|15802.7|15787.9|15783.9|511
1652972100000|2022-05-19 14:55:00|15792.6|15788.6|15809.8|15805.8|15816.1|15812.1|15784.8|15780.8|931
1652972400000|2022-05-19 15:00:00|15812.9|15808.9|15773.9|15769.9|15819.2|15815.2|15772.3|15768.3|2398
1652972700000|2022-05-19 15:05:00|15772.3|15768.3|15775.4|15771.4|15784.8|15780.8|15769.2|15765.2|1496
1652973000000|2022-05-19 15:10:00|15772.3|15768.3|15791.1|15787.1|15797.3|15793.3|15766.1|15762.1|1102
1652973300000|2022-05-19 15:15:00|15787.9|15783.9|15787.9|15783.9|15795.8|15791.8|15778.6|15774.6|636
1652973600000|2022-05-19 15:20:00|15791.1|15787.1|15784.8|15780.8|15800.4|15796.4|15778.6|15774.6|673
1652973900000|2022-05-19 15:25:00|15783.3|15779.3|15794.2|15790.2|15797.3|15793.3|15772.3|15768.3|1046
1652974200000|2022-05-19 15:30:00|15791.1|15787.1|15769.2|15765.2|15794.2|15790.2|15766.1|15762.1|661
1652974500000|2022-05-19 15:35:00|15770.8|15766.8|15747.3|15743.3|15772.3|15768.3|15745.8|15741.8|641
1652974800000|2022-05-19 15:40:00|15745.8|15741.8|15731.7|15727.7|15747.3|15743.3|15719.2|15715.2|736
1652975100000|2022-05-19 15:45:00|15728.6|15724.6|15731.7|15727.7|15734.8|15730.8|15719.2|15715.2|547
1652975400000|2022-05-19 15:50:00|15730.1|15726.1|15741.1|15737.1|15753.6|15749.6|15725.4|15721.4|831
1652975700000|2022-05-19 15:55:00|15744.2|15740.2|15747.3|15743.3|15756.7|15752.7|15734.8|15730.8|628
1652976000000|2022-05-19 16:00:00|15744.2|15740.2|15731.7|15727.7|15747.3|15743.3|15728.6|15724.6|619
1652976300000|2022-05-19 16:05:00|15730.1|15726.1|15703.6|15699.6|15734.8|15730.8|15703.6|15699.6|1081
1652976600000|2022-05-19 16:10:00|15705.1|15701.1|15680.1|15676.1|15706.7|15702.7|15678.6|15674.6|997
1652976900000|2022-05-19 16:15:00|15681.7|15677.7|15694.2|15690.2|15697.3|15693.3|15669.2|15665.2|580
1652977200000|2022-05-19 16:20:00|15695.8|15691.8|15712.9|15708.9|15716.1|15712.1|15687.9|15683.9|564
1652977500000|2022-05-19 16:25:00|15714.5|15710.5|15709.8|15705.8|15720.8|15716.8|15706.7|15702.7|810
1652977800000|2022-05-19 16:30:00|15706.7|15702.7|15722.3|15718.3|15728.6|15724.6|15706.7|15702.7|289
1652978100000|2022-05-19 16:35:00|15725.4|15721.4|15719.2|15715.2|15728.6|15724.6|15712.9|15708.9|295
1652978400000|2022-05-19 16:40:00|15720.8|15716.8|15734.8|15730.8|15737.9|15733.9|15719.2|15715.2|324
1652978700000|2022-05-19 16:45:00|15733.3|15729.3|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|370
1652979000000|2022-05-19 16:50:00|15734.8|15730.8|15739.5|15735.5|15741.1|15737.1|15728.6|15724.6|485
1652979300000|2022-05-19 16:55:00|15741.1|15737.1|15709.8|15705.8|15744.2|15740.2|15706.7|15702.7|643
1652979600000|2022-05-19 17:00:00|15711.4|15707.4|15703.6|15699.6|15716.1|15712.1|15692.6|15688.6|825
1652979900000|2022-05-19 17:05:00|15702|15698|15678.6|15674.6|15703.6|15699.6|15675.4|15671.4|717
1652980200000|2022-05-19 17:10:00|15680.1|15676.1|15706.7|15702.7|15706.7|15702.7|15678.6|15674.6|528
1652980500000|2022-05-19 17:15:00|15703.6|15699.6|15691.1|15687.1|15709.8|15705.8|15691.1|15687.1|517
1652980800000|2022-05-19 17:20:00|15694.2|15690.2|15694.2|15690.2|15706.7|15702.7|15687.9|15683.9|563
1652981100000|2022-05-19 17:25:00|15691.1|15687.1|15700.4|15696.4|15703.6|15699.6|15691.1|15687.1|1023
1652981400000|2022-05-19 17:30:00|15698.9|15694.9|15650.4|15646.4|15703.6|15699.6|15650.4|15646.4|1059
1652981700000|2022-05-19 17:35:00|15652|15648|15631.7|15627.7|15659.8|15655.8|15631.7|15627.7|1396
1652982000000|2022-05-19 17:40:00|15641.1|15637.1|15628.6|15624.6|15652|15648|15625.4|15621.4|1020
1652982300000|2022-05-19 17:45:00|15627|15623|15670.8|15666.8|15672.3|15668.3|15627|15623|669
1652982600000|2022-05-19 17:50:00|15672.3|15668.3|15653.6|15649.6|15672.3|15668.3|15650.4|15646.4|411
1652982900000|2022-05-19 17:55:00|15652|15648|15662.9|15658.9|15667.6|15663.6|15644.2|15640.2|789
1652983200000|2022-05-19 18:00:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15650.4|15646.4|427
1652983500000|2022-05-19 18:05:00|15667.6|15663.6|15669.2|15665.2|15678.6|15674.6|15662.9|15658.9|278
1652983800000|2022-05-19 18:10:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15653.6|15649.6|1089
1652984100000|2022-05-19 18:15:00|15667.6|15663.6|15672.3|15668.3|15672.3|15668.3|15662.9|15658.9|240
1652984400000|2022-05-19 18:20:00|15670.8|15666.8|15666.1|15662.1|15672.3|15668.3|15662.9|15658.9|167
1652984700000|2022-05-19 18:25:00|15667.6|15663.6|15672.3|15668.3|15675.4|15671.4|15661.4|15657.4|319
1652985000000|2022-05-19 18:30:00|15673.9|15669.9|15656.7|15652.7|15675.4|15671.4|15650.4|15646.4|626
1652985300000|2022-05-19 18:35:00|15658.3|15654.3|15641.1|15637.1|15666.1|15662.1|15637.9|15633.9|490
1652985600000|2022-05-19 18:40:00|15642.6|15638.6|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|2299
1652985900000|2022-05-19 18:45:00|15634.8|15630.8|15641.1|15637.1|15644.2|15640.2|15628.6|15624.6|467
1652986200000|2022-05-19 18:50:00|15639.5|15635.5|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|260
1652986500000|2022-05-19 18:55:00|15642.6|15638.6|15647.3|15643.3|15656.7|15652.7|15631.7|15627.7|961
1652986800000|2022-05-19 19:00:00|15645.8|15641.8|15647.3|15643.3|15653.6|15649.6|15641.1|15637.1|832
1652987100000|2022-05-19 19:05:00|15645.8|15641.8|15661.4|15657.4|15662.9|15658.9|15634.8|15630.8|842
1652987400000|2022-05-19 19:10:00|15659.8|15655.8|15662.9|15658.9|15672.3|15668.3|15659.8|15655.8|690
1652987700000|2022-05-19 19:15:00|15666.1|15662.1|15681.7|15677.7|15684.8|15680.8|15662.9|15658.9|727
1652988000000|2022-05-19 19:20:00|15678.6|15674.6|15681.7|15677.7|15694.2|15690.2|15677|15673|581
1652988300000|2022-05-19 19:25:00|15680.1|15676.1|15684.8|15680.8|15684.8|15680.8|15669.2|15665.2|625
1652988600000|2022-05-19 19:30:00|15681.7|15677.7|15697.3|15693.3|15700.4|15696.4|15675.4|15671.4|579
1652988900000|2022-05-19 19:35:00|15698.9|15694.9|15691.1|15687.1|15703.6|15699.6|15684.8|15680.8|551
1652989200000|2022-05-19 19:40:00|15687.9|15683.9|15675.4|15671.4|15692.6|15688.6|15672.3|15668.3|446
1652989500000|2022-05-19 19:45:00|15677|15673|15653.6|15649.6|15677|15673|15653.6|15649.6|485
1652989800000|2022-05-19 19:50:00|15650.4|15646.4|15666.1|15662.1|15669.2|15665.2|15650.4|15646.4|843
1652990100000|2022-05-19 19:55:00|15667.6|15663.6|15659.8|15655.8|15669.2|15665.2|15653.6|15649.6|1883
1652990400000|2022-05-19 20:00:00|15662.9|15658.9|15656.7|15652.7|15670.8|15666.8|15647.3|15643.3|1027
1652990700000|2022-05-19 20:05:00|15659.8|15655.8|15655.1|15651.1|15662.9|15658.9|15650.4|15646.4|219
1652991000000|2022-05-19 20:10:00|15653.6|15649.6|15669.2|15665.2|15675.4|15671.4|15653.6|15649.6|332
1652991300000|2022-05-19 20:15:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|182
1652991600000|2022-05-19 20:20:00|15662.9|15658.9|15664.5|15660.5|15672.3|15668.3|15662.9|15658.9|263
1652991900000|2022-05-19 20:25:00|15662.9|15658.9|15650.4|15646.4|15669.2|15665.2|15650.4|15646.4|475
1652992200000|2022-05-19 20:30:00|15653.6|15649.6|15672.3|15668.3|15672.3|15668.3|15650.4|15646.4|315
1652992500000|2022-05-19 20:35:00|15669.2|15665.2|15681.7|15677.7|15681.7|15677.7|15662.9|15658.9|814
1652992800000|2022-05-19 20:40:00|15680.1|15676.1|15694.2|15690.2|15694.2|15690.2|15678.6|15674.6|337
1652993100000|2022-05-19 20:45:00|15697.3|15693.3|15678.6|15674.6|15700.4|15696.4|15675.4|15671.4|234
1652993400000|2022-05-19 20:50:00|15681.7|15677.7|15672.3|15668.3|15681.7|15677.7|15669.2|15665.2|248
1652993700000|2022-05-19 20:55:00|15670.8|15666.8|15684.8|15680.8|15686.4|15682.4|15669.2|15665.2|170
1652997600000|2022-05-19 22:00:00|15709.8|15705.8|15698.9|15694.9|15709.8|15705.8|15694.2|15690.2|131
1652997900000|2022-05-19 22:05:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|10
1652998200000|2022-05-19 22:10:00|15692.6|15688.6|15689.5|15685.5|15692.6|15688.6|15684.8|15680.8|8
1652998500000|2022-05-19 22:15:00|15691.1|15687.1|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|16
1652998800000|2022-05-19 22:20:00|15687.9|15683.9|15687.9|15683.9|15692.6|15688.6|15684.8|15680.8|13
1652999100000|2022-05-19 22:25:00|15692.6|15688.6|15687.9|15683.9|15692.6|15688.6|15687.9|15683.9|8
1652999400000|2022-05-19 22:30:00|15691.1|15687.1|15686.4|15682.4|15697.3|15693.3|15686.4|15682.4|44
1652999700000|2022-05-19 22:35:00|15687.9|15683.9|15683.3|15679.3|15691.1|15687.1|15683.3|15679.3|21
1653000000000|2022-05-19 22:40:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15683.3|15679.3|17
1653000300000|2022-05-19 22:45:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15686.4|15682.4|23
1653000600000|2022-05-19 22:50:00|15692.6|15688.6|15692.6|15688.6|15697.3|15693.3|15692.6|15688.6|37
1653000900000|2022-05-19 22:55:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|15
1653001200000|2022-05-19 23:00:00|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15678.6|15674.6|23
1653001500000|2022-05-19 23:05:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|18
1653001800000|2022-05-19 23:10:00|15694.2|15690.2|15697.3|15693.3|15700.4|15696.4|15692.6|15688.6|28
1653002100000|2022-05-19 23:15:00|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|7
1653002400000|2022-05-19 23:20:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15692.6|15688.6|22
1653002700000|2022-05-19 23:25:00|15692.6|15688.6|15691.1|15687.1|15695.8|15691.8|15691.1|15687.1|7
1653003000000|2022-05-19 23:30:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|25
1653003300000|2022-05-19 23:35:00|15686.4|15682.4|15686.4|15682.4|15692.6|15688.6|15686.4|15682.4|32
1653003600000|2022-05-19 23:40:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15680.1|15676.1|8
1653003900000|2022-05-19 23:45:00|15680.1|15676.1|15661.4|15657.4|15680.1|15676.1|15661.4|15657.4|55
1653004200000|2022-05-19 23:50:00|15662.9|15658.9|15670.8|15666.8|15670.8|15666.8|15661.4|15657.4|44
1653004500000|2022-05-19 23:55:00|15669.2|15665.2|15669.2|15665.2|15670.8|15666.8|15666.1|15662.1|12
1653004800000|2022-05-20 00:00:00|15670.8|15666.8|15673.9|15669.9|15678.6|15674.6|15666.1|15662.1|52
1653005100000|2022-05-20 00:05:00|15675.4|15671.4|15687.9|15683.9|15687.9|15683.9|15675.4|15671.4|81
1653005400000|2022-05-20 00:10:00|15686.4|15682.4|15672.3|15668.3|15686.4|15682.4|15669.2|15665.2|149
1653005700000|2022-05-20 00:15:00|15673.9|15669.9|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|90
1653006000000|2022-05-20 00:20:00|15667.6|15663.6|15658.3|15654.3|15667.6|15663.6|15655.1|15651.1|41
1653006300000|2022-05-20 00:25:00|15659.8|15655.8|15673.9|15669.9|15675.4|15671.4|15659.8|15655.8|34
1653006600000|2022-05-20 00:30:00|15672.3|15668.3|15655.1|15651.1|15672.3|15668.3|15653.6|15649.6|26
1653006900000|2022-05-20 00:35:00|15656.7|15652.7|15650.4|15646.4|15659.8|15655.8|15647.3|15643.3|52
1653007200000|2022-05-20 00:40:00|15647.3|15643.3|15656.7|15652.7|15656.7|15652.7|15644.2|15640.2|49
1653007500000|2022-05-20 00:45:00|15658.3|15654.3|15653.6|15649.6|15658.3|15654.3|15648.9|15644.9|53
1653007800000|2022-05-20 00:50:00|15656.7|15652.7|15672.3|15668.3|15672.3|15668.3|15652|15648|70
1653008100000|2022-05-20 00:55:00|15673.9|15669.9|15659.8|15655.8|15675.4|15671.4|15659.8|15655.8|158
1653008400000|2022-05-20 01:00:00|15662.9|15658.9|15678.6|15674.6|15678.6|15674.6|15661.4|15657.4|102
1653008700000|2022-05-20 01:05:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|162
1653009000000|2022-05-20 01:10:00|15681.7|15677.7|15669.2|15665.2|15683.3|15679.3|15667.6|15663.6|85
1653009300000|2022-05-20 01:15:00|15667.6|15663.6|15658.3|15654.3|15670.8|15666.8|15656.7|15652.7|60
1653009600000|2022-05-20 01:20:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|8
1653009900000|2022-05-20 01:25:00|15658.3|15654.3|15641.1|15637.1|15659.8|15655.8|15641.1|15637.1|39
1653010200000|2022-05-20 01:30:00|15644.2|15640.2|15630.1|15626.1|15650.4|15646.4|15625.4|15621.4|82
1653010500000|2022-05-20 01:35:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|29
1653010800000|2022-05-20 01:40:00|15627|15623|15625.4|15621.4|15627|15623|15616.1|15612.1|71
1653011100000|2022-05-20 01:45:00|15627|15623|15637.9|15633.9|15641.1|15637.1|15625.4|15621.4|23
1653011400000|2022-05-20 01:50:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15630.1|15626.1|49
1653011700000|2022-05-20 01:55:00|15642.6|15638.6|15648.9|15644.9|15650.4|15646.4|15641.1|15637.1|43
1653012000000|2022-05-20 02:00:00|15647.3|15643.3|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|38
1653012300000|2022-05-20 02:05:00|15655.1|15651.1|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|26
1653012600000|2022-05-20 02:10:00|15659.8|15655.8|15669.2|15665.2|15677|15673|15659.8|15655.8|131
1653012900000|2022-05-20 02:15:00|15667.6|15663.6|15659.8|15655.8|15667.6|15663.6|15659.8|15655.8|32
1653013200000|2022-05-20 02:20:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|20
1653013500000|2022-05-20 02:25:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15645.8|15641.8|58
1653013800000|2022-05-20 02:30:00|15652|15648|15662.9|15658.9|15662.9|15658.9|15652|15648|78
1653014100000|2022-05-20 02:35:00|15661.4|15657.4|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|121
1653014400000|2022-05-20 02:40:00|15664.5|15660.5|15661.4|15657.4|15669.2|15665.2|15659.8|15655.8|72
1653014700000|2022-05-20 02:45:00|15662.9|15658.9|15653.6|15649.6|15664.5|15660.5|15653.6|15649.6|23
1653015000000|2022-05-20 02:50:00|15652|15648|15662.9|15658.9|15666.1|15662.1|15652|15648|32
1653015300000|2022-05-20 02:55:00|15661.4|15657.4|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|18
1653015600000|2022-05-20 03:00:00|15672.3|15668.3|15678.6|15674.6|15678.6|15674.6|15669.2|15665.2|33
1653015900000|2022-05-20 03:05:00|15677|15673|15681.7|15677.7|15681.7|15677.7|15672.3|15668.3|40
1653016200000|2022-05-20 03:10:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|47
1653016500000|2022-05-20 03:15:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|33
1653016800000|2022-05-20 03:20:00|15677|15673|15678.6|15674.6|15680.1|15676.1|15672.3|15668.3|16
1653017100000|2022-05-20 03:25:00|15680.1|15676.1|15684.8|15680.8|15686.4|15682.4|15678.6|15674.6|8
1653017400000|2022-05-20 03:30:00|15686.4|15682.4|15697.3|15693.3|15697.3|15693.3|15686.4|15682.4|103
1653017700000|2022-05-20 03:35:00|15695.8|15691.8|15695.8|15691.8|15700.4|15696.4|15695.8|15691.8|18
1653018000000|2022-05-20 03:40:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15697.3|15693.3|42
1653018300000|2022-05-20 03:45:00|15705.1|15701.1|15716.1|15712.1|15716.1|15712.1|15703.6|15699.6|87
1653018600000|2022-05-20 03:50:00|15714.5|15710.5|15728.6|15724.6|15730.1|15726.1|15712.9|15708.9|110
1653018900000|2022-05-20 03:55:00|15731.7|15727.7|15723.9|15719.9|15731.7|15727.7|15722.3|15718.3|58
1653019200000|2022-05-20 04:00:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|26
1653019500000|2022-05-20 04:05:00|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15709.8|15705.8|43
1653019800000|2022-05-20 04:10:00|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|38
1653020100000|2022-05-20 04:15:00|15708.3|15704.3|15702|15698|15708.3|15704.3|15700.4|15696.4|24
1653020400000|2022-05-20 04:20:00|15703.6|15699.6|15700.4|15696.4|15705.1|15701.1|15700.4|15696.4|11
1653020700000|2022-05-20 04:25:00|15698.9|15694.9|15706.7|15702.7|15706.7|15702.7|15695.8|15691.8|25
1653021000000|2022-05-20 04:30:00|15709.8|15705.8|15702|15698|15709.8|15705.8|15700.4|15696.4|11
1653021300000|2022-05-20 04:35:00|15700.4|15696.4|15703.6|15699.6|15709.8|15705.8|15698.9|15694.9|15
1653021600000|2022-05-20 04:40:00|15702|15698|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|35
1653021900000|2022-05-20 04:45:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|36
1653022200000|2022-05-20 04:50:00|15705.1|15701.1|15709.8|15705.8|15712.9|15708.9|15705.1|15701.1|30
1653022500000|2022-05-20 04:55:00|15708.3|15704.3|15705.1|15701.1|15709.8|15705.8|15703.6|15699.6|37
1653022800000|2022-05-20 05:00:00|15703.6|15699.6|15698.9|15694.9|15703.6|15699.6|15697.3|15693.3|28
1653023100000|2022-05-20 05:05:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15694.2|15690.2|49
1653023400000|2022-05-20 05:10:00|15705.1|15701.1|15700.4|15696.4|15705.1|15701.1|15698.9|15694.9|18
1653023700000|2022-05-20 05:15:00|15698.9|15694.9|15708.3|15704.3|15712.9|15708.9|15697.3|15693.3|75
1653024000000|2022-05-20 05:20:00|15706.7|15702.7|15703.6|15699.6|15708.3|15704.3|15703.6|15699.6|34
1653024300000|2022-05-20 05:25:00|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|18
1653024600000|2022-05-20 05:30:00|15698.9|15694.9|15694.2|15690.2|15698.9|15694.9|15691.1|15687.1|29
1653024900000|2022-05-20 05:35:00|15695.8|15691.8|15684.8|15680.8|15697.3|15693.3|15684.8|15680.8|81
1653025200000|2022-05-20 05:40:00|15681.7|15677.7|15686.4|15682.4|15692.6|15688.6|15681.7|15677.7|88
1653025500000|2022-05-20 05:45:00|15684.8|15680.8|15681.7|15677.7|15691.1|15687.1|15680.1|15676.1|26
1653025800000|2022-05-20 05:50:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|33
1653026100000|2022-05-20 05:55:00|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|24
1653026400000|2022-05-20 06:00:00|15686.4|15682.4|15675.4|15671.4|15687.9|15683.9|15666.1|15662.1|123
1653026700000|2022-05-20 06:05:00|15672.3|15668.3|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|60
1653027000000|2022-05-20 06:10:00|15664.5|15660.5|15659.8|15655.8|15666.1|15662.1|15648.9|15644.9|149
1653027300000|2022-05-20 06:15:00|15662.9|15658.9|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|70
1653027600000|2022-05-20 06:20:00|15655.1|15651.1|15642.6|15638.6|15656.7|15652.7|15639.5|15635.5|240
1653027900000|2022-05-20 06:25:00|15641.1|15637.1|15656.7|15652.7|15662.9|15658.9|15641.1|15637.1|140
1653028200000|2022-05-20 06:30:00|15655.1|15651.1|15659.8|15655.8|15669.2|15665.2|15655.1|15651.1|124
1653028500000|2022-05-20 06:35:00|15658.3|15654.3|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|82
1653028800000|2022-05-20 06:40:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15655.1|15651.1|44
1653029100000|2022-05-20 06:45:00|15658.3|15654.3|15672.3|15668.3|15675.4|15671.4|15658.3|15654.3|99
1653029400000|2022-05-20 06:50:00|15675.4|15671.4|15672.3|15668.3|15681.7|15677.7|15667.6|15663.6|214
1653029700000|2022-05-20 06:55:00|15670.8|15666.8|15659.8|15655.8|15670.8|15666.8|15656.7|15652.7|104
1653030000000|2022-05-20 07:00:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15647.3|15643.3|153
1653030300000|2022-05-20 07:05:00|15653.6|15649.6|15644.2|15640.2|15656.7|15652.7|15641.1|15637.1|162
1653030600000|2022-05-20 07:10:00|15645.8|15641.8|15631.7|15627.7|15653.6|15649.6|15625.4|15621.4|123
1653030900000|2022-05-20 07:15:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15612.9|15608.9|209
1653031200000|2022-05-20 07:20:00|15633.3|15629.3|15628.6|15624.6|15641.1|15637.1|15628.6|15624.6|82
1653031500000|2022-05-20 07:25:00|15630.1|15626.1|15631.7|15627.7|15636.4|15632.4|15622.3|15618.3|128
1653031800000|2022-05-20 07:30:00|15630.1|15626.1|15608.3|15604.3|15641.1|15637.1|15600.4|15596.4|557
1653032100000|2022-05-20 07:35:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15591.1|15587.1|286
1653032400000|2022-05-20 07:40:00|15612.9|15608.9|15622.3|15618.3|15622.3|15618.3|15603.6|15599.6|159
1653032700000|2022-05-20 07:45:00|15625.4|15621.4|15631.7|15627.7|15633.3|15629.3|15620.8|15616.8|119
1653033000000|2022-05-20 07:50:00|15630.1|15626.1|15644.2|15640.2|15650.4|15646.4|15628.6|15624.6|114
1653033300000|2022-05-20 07:55:00|15641.1|15637.1|15653.6|15649.6|15655.1|15651.1|15639.5|15635.5|245
1653033600000|2022-05-20 08:00:00|15655.1|15651.1|15666.1|15662.1|15675.4|15671.4|15653.6|15649.6|278
1653033900000|2022-05-20 08:05:00|15667.6|15663.6|15659.8|15655.8|15669.2|15665.2|15656.7|15652.7|126
1653034200000|2022-05-20 08:10:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15645.8|15641.8|97
1653034500000|2022-05-20 08:15:00|15661.4|15657.4|15678.6|15674.6|15678.6|15674.6|15656.7|15652.7|126
1653034800000|2022-05-20 08:20:00|15681.7|15677.7|15662.9|15658.9|15681.7|15677.7|15662.9|15658.9|91
1653035100000|2022-05-20 08:25:00|15664.5|15660.5|15656.7|15652.7|15667.6|15663.6|15653.6|15649.6|74
1653035400000|2022-05-20 08:30:00|15653.6|15649.6|15647.3|15643.3|15659.8|15655.8|15647.3|15643.3|88
1653035700000|2022-05-20 08:35:00|15648.9|15644.9|15633.3|15629.3|15659.8|15655.8|15631.7|15627.7|271
1653036000000|2022-05-20 08:40:00|15631.7|15627.7|15616.1|15612.1|15634.8|15630.8|15614.5|15610.5|112
1653036300000|2022-05-20 08:45:00|15617.6|15613.6|15619.2|15615.2|15625.4|15621.4|15612.9|15608.9|233
1653036600000|2022-05-20 08:50:00|15620.8|15616.8|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|77
1653036900000|2022-05-20 08:55:00|15617.6|15613.6|15619.2|15615.2|15628.6|15624.6|15616.1|15612.1|115
1653037200000|2022-05-20 09:00:00|15616.1|15612.1|15612.9|15608.9|15628.6|15624.6|15609.8|15605.8|124
1653037500000|2022-05-20 09:05:00|15609.8|15605.8|15619.2|15615.2|15619.2|15615.2|15603.6|15599.6|206
1653037800000|2022-05-20 09:10:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|126
1653038100000|2022-05-20 09:15:00|15616.1|15612.1|15619.2|15615.2|15625.4|15621.4|15616.1|15612.1|268
1653038400000|2022-05-20 09:20:00|15622.3|15618.3|15631.7|15627.7|15634.8|15630.8|15612.9|15608.9|119
1653038700000|2022-05-20 09:25:00|15633.3|15629.3|15619.2|15615.2|15634.8|15630.8|15617.6|15613.6|341
1653039000000|2022-05-20 09:30:00|15622.3|15618.3|15616.1|15612.1|15631.7|15627.7|15612.9|15608.9|711
1653039300000|2022-05-20 09:35:00|15612.9|15608.9|15623.9|15619.9|15628.6|15624.6|15612.9|15608.9|195
1653039600000|2022-05-20 09:40:00|15625.4|15621.4|15634.8|15630.8|15637.9|15633.9|15622.3|15618.3|71
1653039900000|2022-05-20 09:45:00|15636.4|15632.4|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|42
1653040200000|2022-05-20 09:50:00|15631.7|15627.7|15625.4|15621.4|15639.5|15635.5|15625.4|15621.4|158
1653040500000|2022-05-20 09:55:00|15627|15623|15631.7|15627.7|15631.7|15627.7|15619.2|15615.2|51
1653040800000|2022-05-20 10:00:00|15630.1|15626.1|15612.9|15608.9|15631.7|15627.7|15612.9|15608.9|95
1653041100000|2022-05-20 10:05:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|147
1653041400000|2022-05-20 10:10:00|15602|15598|15609.8|15605.8|15612.9|15608.9|15600.4|15596.4|223
1653041700000|2022-05-20 10:15:00|15612.9|15608.9|15622.3|15618.3|15622.3|15618.3|15609.8|15605.8|172
1653042000000|2022-05-20 10:20:00|15619.2|15615.2|15622.3|15618.3|15627|15623|15614.5|15610.5|410
1653042300000|2022-05-20 10:25:00|15619.2|15615.2|15634.8|15630.8|15634.8|15630.8|15617.6|15613.6|126
1653042600000|2022-05-20 10:30:00|15633.3|15629.3|15637.9|15633.9|15639.5|15635.5|15631.7|15627.7|45
1653042900000|2022-05-20 10:35:00|15636.4|15632.4|15633.3|15629.3|15637.9|15633.9|15631.7|15627.7|158
1653043200000|2022-05-20 10:40:00|15631.7|15627.7|15625.4|15621.4|15634.8|15630.8|15622.3|15618.3|122
1653043500000|2022-05-20 10:45:00|15623.9|15619.9|15622.3|15618.3|15631.7|15627.7|15619.2|15615.2|175
1653043800000|2022-05-20 10:50:00|15620.8|15616.8|15609.8|15605.8|15622.3|15618.3|15603.6|15599.6|168
1653044100000|2022-05-20 10:55:00|15612.9|15608.9|15617.6|15613.6|15622.3|15618.3|15612.9|15608.9|145
1653044400000|2022-05-20 11:00:00|15616.1|15612.1|15636.4|15632.4|15637.9|15633.9|15616.1|15612.1|163
1653044700000|2022-05-20 11:05:00|15634.8|15630.8|15648.9|15644.9|15656.7|15652.7|15634.8|15630.8|233
1653045000000|2022-05-20 11:10:00|15650.4|15646.4|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|50
1653045300000|2022-05-20 11:15:00|15645.8|15641.8|15653.6|15649.6|15658.3|15654.3|15645.8|15641.8|66
1653045600000|2022-05-20 11:20:00|15652|15648|15641.1|15637.1|15653.6|15649.6|15637.9|15633.9|152
1653045900000|2022-05-20 11:25:00|15637.9|15633.9|15623.9|15619.9|15641.1|15637.1|15622.3|15618.3|166
1653046200000|2022-05-20 11:30:00|15625.4|15621.4|15616.1|15612.1|15631.7|15627.7|15609.8|15605.8|158
1653046500000|2022-05-20 11:35:00|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15612.9|15608.9|124
1653046800000|2022-05-20 11:40:00|15619.2|15615.2|15619.2|15615.2|15625.4|15621.4|15606.7|15602.7|171
1653047100000|2022-05-20 11:45:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15606.7|15602.7|199
1653047400000|2022-05-20 11:50:00|15617.6|15613.6|15600.4|15596.4|15622.3|15618.3|15600.4|15596.4|165
1653047700000|2022-05-20 11:55:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15587.9|15583.9|419
1653048000000|2022-05-20 12:00:00|15605.1|15601.1|15612.9|15608.9|15619.2|15615.2|15603.6|15599.6|256
1653048300000|2022-05-20 12:05:00|15611.4|15607.4|15630.1|15626.1|15637.9|15633.9|15609.8|15605.8|1999
1653048600000|2022-05-20 12:10:00|15628.6|15624.6|15647.3|15643.3|15653.6|15649.6|15625.4|15621.4|678
1653048900000|2022-05-20 12:15:00|15648.9|15644.9|15669.2|15665.2|15678.6|15674.6|15648.9|15644.9|1234
1653049200000|2022-05-20 12:20:00|15666.1|15662.1|15680.1|15676.1|15683.3|15679.3|15659.8|15655.8|797
1653049500000|2022-05-20 12:25:00|15678.6|15674.6|15709.8|15705.8|15712.9|15708.9|15678.6|15674.6|1215
1653049800000|2022-05-20 12:30:00|15706.7|15702.7|15722.3|15718.3|15728.6|15724.6|15703.6|15699.6|902
1653050100000|2022-05-20 12:35:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15706.7|15702.7|724
1653050400000|2022-05-20 12:40:00|15714.5|15710.5|15730.1|15726.1|15731.7|15727.7|15706.7|15702.7|3139
1653050700000|2022-05-20 12:45:00|15728.6|15724.6|15737.9|15733.9|15744.2|15740.2|15728.6|15724.6|1552
1653051000000|2022-05-20 12:50:00|15734.8|15730.8|15772.3|15768.3|15781.7|15777.7|15734.8|15730.8|11869
1653051300000|2022-05-20 12:55:00|15775.4|15771.4|15756.7|15752.7|15787.9|15783.9|15753.6|15749.6|4115
1653051600000|2022-05-20 13:00:00|15753.6|15749.6|15759.8|15755.8|15766.1|15762.1|15741.1|15737.1|1648
1653051900000|2022-05-20 13:05:00|15761.4|15757.4|15741.1|15737.1|15766.1|15762.1|15741.1|15737.1|880
1653052200000|2022-05-20 13:10:00|15744.2|15740.2|15737.9|15733.9|15756.7|15752.7|15737.9|15733.9|2379
1653052500000|2022-05-20 13:15:00|15739.5|15735.5|15709.8|15705.8|15744.2|15740.2|15703.6|15699.6|3380
1653052800000|2022-05-20 13:20:00|15711.4|15707.4|15675.4|15671.4|15711.4|15707.4|15658.3|15654.3|772
1653053100000|2022-05-20 13:25:00|15672.3|15668.3|15652|15648|15680.1|15676.1|15647.3|15643.3|1139
1653053400000|2022-05-20 13:30:00|15653.6|15649.6|15709.8|15705.8|15712.9|15708.9|15650.4|15646.4|1758
1653053700000|2022-05-20 13:35:00|15712.9|15708.9|15716.1|15712.1|15728.6|15724.6|15700.4|15696.4|1055
1653054000000|2022-05-20 13:40:00|15714.5|15710.5|15706.7|15702.7|15731.7|15727.7|15700.4|15696.4|912
1653054300000|2022-05-20 13:45:00|15703.6|15699.6|15722.3|15718.3|15733.3|15729.3|15697.3|15693.3|1139
1653054600000|2022-05-20 13:50:00|15719.2|15715.2|15692.6|15688.6|15722.3|15718.3|15681.7|15677.7|870
1653054900000|2022-05-20 13:55:00|15691.1|15687.1|15675.4|15671.4|15697.3|15693.3|15672.3|15668.3|1492
1653055200000|2022-05-20 14:00:00|15677|15673|15672.3|15668.3|15694.2|15690.2|15669.2|15665.2|691
1653055500000|2022-05-20 14:05:00|15669.2|15665.2|15698.9|15694.9|15708.3|15704.3|15669.2|15665.2|878
1653055800000|2022-05-20 14:10:00|15700.4|15696.4|15716.1|15712.1|15719.2|15715.2|15687.9|15683.9|778
1653056100000|2022-05-20 14:15:00|15712.9|15708.9|15731.7|15727.7|15733.3|15729.3|15709.8|15705.8|714
1653056400000|2022-05-20 14:20:00|15728.6|15724.6|15719.2|15715.2|15747.3|15743.3|15716.1|15712.1|976
1653056700000|2022-05-20 14:25:00|15722.3|15718.3|15722.3|15718.3|15731.7|15727.7|15709.8|15705.8|653
1653057000000|2022-05-20 14:30:00|15725.4|15721.4|15717.6|15713.6|15728.6|15724.6|15703.6|15699.6|719
1653057300000|2022-05-20 14:35:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15709.8|15705.8|10477
1653057600000|2022-05-20 14:40:00|15723.9|15719.9|15744.2|15740.2|15744.2|15740.2|15716.1|15712.1|1338
1653057900000|2022-05-20 14:45:00|15745.8|15741.8|15800.4|15796.4|15803.6|15799.6|15744.2|15740.2|2436
1653058200000|2022-05-20 14:50:00|15797.3|15793.3|15781.7|15777.7|15800.4|15796.4|15772.3|15768.3|1233
1653058500000|2022-05-20 14:55:00|15778.6|15774.6|15781.7|15777.7|15787.9|15783.9|15775.4|15771.4|3265
1653058800000|2022-05-20 15:00:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15744.2|15740.2|1286
1653059100000|2022-05-20 15:05:00|15775.4|15771.4|15794.2|15790.2|15800.4|15796.4|15772.3|15768.3|888
1653059400000|2022-05-20 15:10:00|15797.3|15793.3|15803.6|15799.6|15828.6|15824.6|15794.2|15790.2|983
1653059700000|2022-05-20 15:15:00|15802|15798|15791.1|15787.1|15809.8|15805.8|15781.7|15777.7|2858
1653060000000|2022-05-20 15:20:00|15792.6|15788.6|15812.9|15808.9|15812.9|15808.9|15778.6|15774.6|2976
1653060300000|2022-05-20 15:25:00|15816.1|15812.1|15797.3|15793.3|15816.1|15812.1|15787.9|15783.9|642
1653060600000|2022-05-20 15:30:00|15800.4|15796.4|15791.1|15787.1|15811.4|15807.4|15791.1|15787.1|786
1653060900000|2022-05-20 15:35:00|15792.6|15788.6|15800.4|15796.4|15803.6|15799.6|15784.8|15780.8|1101
1653061200000|2022-05-20 15:40:00|15798.9|15794.9|15781.7|15777.7|15800.4|15796.4|15778.6|15774.6|3201
1653061500000|2022-05-20 15:45:00|15778.6|15774.6|15783.3|15779.3|15787.9|15783.9|15772.3|15768.3|2617
1653061800000|2022-05-20 15:50:00|15784.8|15780.8|15791.1|15787.1|15797.3|15793.3|15781.7|15777.7|315
1653062100000|2022-05-20 15:55:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15778.6|15774.6|1547
1653062400000|2022-05-20 16:00:00|15787.9|15783.9|15812.9|15808.9|15812.9|15808.9|15784.8|15780.8|368
1653062700000|2022-05-20 16:05:00|15809.8|15805.8|15831.7|15827.7|15833.3|15829.3|15806.7|15802.7|489
1653063000000|2022-05-20 16:10:00|15830.1|15826.1|15844.2|15840.2|15859.8|15855.8|15830.1|15826.1|1037
1653063300000|2022-05-20 16:15:00|15841.1|15837.1|15825.4|15821.4|15850.4|15846.4|15816.1|15812.1|630
1653063600000|2022-05-20 16:20:00|15828.6|15824.6|15812.9|15808.9|15828.6|15824.6|15809.8|15805.8|631
1653063900000|2022-05-20 16:25:00|15816.1|15812.1|15831.7|15827.7|15834.8|15830.8|15816.1|15812.1|346
1653064200000|2022-05-20 16:30:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15822.3|15818.3|365
1653064500000|2022-05-20 16:35:00|15833.3|15829.3|15836.4|15832.4|15844.2|15840.2|15825.4|15821.4|783
1653064800000|2022-05-20 16:40:00|15837.9|15833.9|15853.6|15849.6|15853.6|15849.6|15834.8|15830.8|481
1653065100000|2022-05-20 16:45:00|15852|15848|15853.6|15849.6|15878.6|15874.6|15847.3|15843.3|919
1653065400000|2022-05-20 16:50:00|15856.7|15852.7|15875.4|15871.4|15881.7|15877.7|15847.3|15843.3|927
1653065700000|2022-05-20 16:55:00|15872.3|15868.3|15856.7|15852.7|15875.4|15871.4|15856.7|15852.7|583
1653066000000|2022-05-20 17:00:00|15858.3|15854.3|15881.7|15877.7|15881.7|15877.7|15856.7|15852.7|595
1653066300000|2022-05-20 17:05:00|15878.6|15874.6|15875.4|15871.4|15891.1|15887.1|15869.2|15865.2|1703
1653066600000|2022-05-20 17:10:00|15877|15873|15881.7|15877.7|15891.1|15887.1|15870.8|15866.8|610
1653066900000|2022-05-20 17:15:00|15878.6|15874.6|15872.3|15868.3|15887.9|15883.9|15866.1|15862.1|729
1653067200000|2022-05-20 17:20:00|15869.2|15865.2|15869.2|15865.2|15875.4|15871.4|15844.2|15840.2|3348
1653067500000|2022-05-20 17:25:00|15866.1|15862.1|15855.1|15851.1|15869.2|15865.2|15847.3|15843.3|1105
1653067800000|2022-05-20 17:30:00|15853.6|15849.6|15819.2|15815.2|15856.7|15852.7|15809.8|15805.8|2701
1653068100000|2022-05-20 17:35:00|15816.1|15812.1|15816.1|15812.1|15825.4|15821.4|15803.6|15799.6|1136
1653068400000|2022-05-20 17:40:00|15817.6|15813.6|15809.8|15805.8|15819.2|15815.2|15806.7|15802.7|396
1653068700000|2022-05-20 17:45:00|15808.3|15804.3|15803.6|15799.6|15816.1|15812.1|15787.9|15783.9|865
1653069000000|2022-05-20 17:50:00|15805.1|15801.1|15791.1|15787.1|15816.1|15812.1|15787.9|15783.9|495
1653069300000|2022-05-20 17:55:00|15787.9|15783.9|15809.8|15805.8|15817.6|15813.6|15787.9|15783.9|782
1653069600000|2022-05-20 18:00:00|15811.4|15807.4|15825.4|15821.4|15837.9|15833.9|15809.8|15805.8|361
1653069900000|2022-05-20 18:05:00|15827|15823|15828.6|15824.6|15839.5|15835.5|15822.3|15818.3|307
1653070200000|2022-05-20 18:10:00|15825.4|15821.4|15822.3|15818.3|15834.8|15830.8|15817.6|15813.6|3362
1653070500000|2022-05-20 18:15:00|15823.9|15819.9|15841.1|15837.1|15844.2|15840.2|15823.9|15819.9|326
1653070800000|2022-05-20 18:20:00|15844.2|15840.2|15831.7|15827.7|15847.3|15843.3|15822.3|15818.3|475
1653071100000|2022-05-20 18:25:00|15834.8|15830.8|15834.8|15830.8|15841.1|15837.1|15822.3|15818.3|453
1653071400000|2022-05-20 18:30:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15830.1|15826.1|438
1653071700000|2022-05-20 18:35:00|15844.2|15840.2|15852|15848|15852|15848|15834.8|15830.8|243
1653072000000|2022-05-20 18:40:00|15853.6|15849.6|15833.3|15829.3|15853.6|15849.6|15831.7|15827.7|366
1653072300000|2022-05-20 18:45:00|15831.7|15827.7|15831.7|15827.7|15845.8|15841.8|15828.6|15824.6|1025
1653072600000|2022-05-20 18:50:00|15834.8|15830.8|15809.8|15805.8|15841.1|15837.1|15806.7|15802.7|550
1653072900000|2022-05-20 18:55:00|15806.7|15802.7|15834.8|15830.8|15834.8|15830.8|15806.7|15802.7|1098
1653073200000|2022-05-20 19:00:00|15837.9|15833.9|15853.6|15849.6|15856.7|15852.7|15837.9|15833.9|810
1653073500000|2022-05-20 19:05:00|15852|15848|15847.3|15843.3|15856.7|15852.7|15844.2|15840.2|454
1653073800000|2022-05-20 19:10:00|15848.9|15844.9|15859.8|15855.8|15862.9|15858.9|15847.3|15843.3|256
1653074100000|2022-05-20 19:15:00|15858.3|15854.3|15856.7|15852.7|15862.9|15858.9|15847.3|15843.3|439
1653074400000|2022-05-20 19:20:00|15855.1|15851.1|15862.9|15858.9|15862.9|15858.9|15853.6|15849.6|236
1653074700000|2022-05-20 19:25:00|15861.4|15857.4|15837.9|15833.9|15862.9|15858.9|15837.9|15833.9|609
1653075000000|2022-05-20 19:30:00|15841.1|15837.1|15825.4|15821.4|15845.8|15841.8|15822.3|15818.3|297
1653075300000|2022-05-20 19:35:00|15828.6|15824.6|15837.9|15833.9|15837.9|15833.9|15819.2|15815.2|608
1653075600000|2022-05-20 19:40:00|15836.4|15832.4|15833.3|15829.3|15837.9|15833.9|15825.4|15821.4|2038
1653075900000|2022-05-20 19:45:00|15834.8|15830.8|15820.8|15816.8|15841.1|15837.1|15819.2|15815.2|1314
1653076200000|2022-05-20 19:50:00|15819.2|15815.2|15831.7|15827.7|15831.7|15827.7|15816.1|15812.1|633
1653076500000|2022-05-20 19:55:00|15828.6|15824.6|15823.9|15819.9|15831.7|15827.7|15812.9|15808.9|1586
1653076800000|2022-05-20 20:00:00|15825.4|15821.4|15828.6|15824.6|15837.9|15833.9|15817.6|15813.6|1291
1653077100000|2022-05-20 20:05:00|15831.7|15827.7|15841.1|15837.1|15844.2|15840.2|15828.6|15824.6|419
1653077400000|2022-05-20 20:10:00|15842.6|15838.6|15828.6|15824.6|15847.3|15843.3|15825.4|15821.4|291
1653077700000|2022-05-20 20:15:00|15831.7|15827.7|15830.1|15826.1|15834.8|15830.8|15822.3|15818.3|755
1653078000000|2022-05-20 20:20:00|15831.7|15827.7|15820.8|15816.8|15831.7|15827.7|15819.2|15815.2|198
1653078300000|2022-05-20 20:25:00|15819.2|15815.2|15797.3|15793.3|15827|15823|15797.3|15793.3|605
1653078600000|2022-05-20 20:30:00|15795.8|15791.8|15812.9|15808.9|15812.9|15808.9|15794.2|15790.2|799
1653078900000|2022-05-20 20:35:00|15811.4|15807.4|15816.1|15812.1|15816.1|15812.1|15800.4|15796.4|266
1653079200000|2022-05-20 20:40:00|15814.5|15810.5|15822.3|15818.3|15822.3|15818.3|15812.9|15808.9|165
1653079500000|2022-05-20 20:45:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|147
1653079800000|2022-05-20 20:50:00|15820.8|15816.8|15828.6|15824.6|15828.6|15824.6|15816.1|15812.1|168
1653080100000|2022-05-20 20:55:00|15825.4|15821.4|15834.8|15830.8|15841.1|15837.1|15822.3|15818.3|193
1652820600000|2022-05-17 20:50:00|15269.2|15265.2|15287.9|15283.9|15291.1|15287.1|15269.2|15265.2|723
1652820900000|2022-05-17 20:55:00|15289.5|15285.5|15298.9|15294.9|15300.4|15296.4|15283.3|15279.3|407
1652824800000|2022-05-17 22:00:00|15294.2|15290.2|15303.6|15299.6|15306.7|15302.7|15294.2|15290.2|61
1652825100000|2022-05-17 22:05:00|15302|15298|15292.6|15288.6|15302|15298|15289.5|15285.5|23
1652825400000|2022-05-17 22:10:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|2
1652825700000|2022-05-17 22:15:00|15291.1|15287.1|15286.4|15282.4|15291.1|15287.1|15286.4|15282.4|8
1652826000000|2022-05-17 22:20:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15286.4|15282.4|40
1652826300000|2022-05-17 22:25:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|43
1652826600000|2022-05-17 22:30:00|15280.1|15276.1|15283.3|15279.3|15287.9|15283.9|15278.6|15274.6|120
1652826900000|2022-05-17 22:35:00|15281.7|15277.7|15287.9|15283.9|15289.5|15285.5|15278.6|15274.6|65
1652827200000|2022-05-17 22:40:00|15286.4|15282.4|15289.5|15285.5|15291.1|15287.1|15284.8|15280.8|53
1652827500000|2022-05-17 22:45:00|15291.1|15287.1|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|52
1652827800000|2022-05-17 22:50:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|11
1652828100000|2022-05-17 22:55:00|15289.5|15285.5|15278.6|15274.6|15289.5|15285.5|15278.6|15274.6|26
1652828400000|2022-05-17 23:00:00|15280.1|15276.1|15272.3|15268.3|15281.7|15277.7|15269.2|15265.2|117
1652828700000|2022-05-17 23:05:00|15275.4|15271.4|15261.4|15257.4|15275.4|15271.4|15259.8|15255.8|521
1652829000000|2022-05-17 23:10:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|17
1652829300000|2022-05-17 23:15:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|30
1652829600000|2022-05-17 23:20:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|86
1652829900000|2022-05-17 23:25:00|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|20
1652830200000|2022-05-17 23:30:00|15256.7|15252.7|15258.3|15254.3|15259.8|15255.8|15253.6|15249.6|9
1652830500000|2022-05-17 23:35:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|9
1652830800000|2022-05-17 23:40:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|62
1652831100000|2022-05-17 23:45:00|15258.3|15254.3|15266.1|15262.1|15266.1|15262.1|15258.3|15254.3|42
1652831400000|2022-05-17 23:50:00|15264.5|15260.5|15275.4|15271.4|15275.4|15271.4|15264.5|15260.5|49
1652831700000|2022-05-17 23:55:00|15278.6|15274.6|15287.9|15283.9|15287.9|15283.9|15277|15273|105
1652832000000|2022-05-18 00:00:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15273.9|15269.9|95
1652832300000|2022-05-18 00:05:00|15283.3|15279.3|15292.6|15288.6|15294.2|15290.2|15283.3|15279.3|101
1652832600000|2022-05-18 00:10:00|15291.1|15287.1|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|86
1652832900000|2022-05-18 00:15:00|15295.8|15291.8|15291.1|15287.1|15306.7|15302.7|15291.1|15287.1|131
1652833200000|2022-05-18 00:20:00|15292.6|15288.6|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|36
1652833500000|2022-05-18 00:25:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|36
1652833800000|2022-05-18 00:30:00|15297.3|15293.3|15286.4|15282.4|15297.3|15293.3|15284.8|15280.8|26
1652834100000|2022-05-18 00:35:00|15284.8|15280.8|15281.7|15277.7|15289.5|15285.5|15280.1|15276.1|48
1652834400000|2022-05-18 00:40:00|15278.6|15274.6|15284.8|15280.8|15287.9|15283.9|15278.6|15274.6|83
1652834700000|2022-05-18 00:45:00|15286.4|15282.4|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|42
1652835000000|2022-05-18 00:50:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15272.3|15268.3|34
1652835300000|2022-05-18 00:55:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|65
1652835600000|2022-05-18 01:00:00|15284.8|15280.8|15284.8|15280.8|15286.4|15282.4|15275.4|15271.4|78
1652835900000|2022-05-18 01:05:00|15283.3|15279.3|15275.4|15271.4|15283.3|15279.3|15272.3|15268.3|118
1652836200000|2022-05-18 01:10:00|15277|15273|15272.3|15268.3|15277|15273|15272.3|15268.3|81
1652836500000|2022-05-18 01:15:00|15269.2|15265.2|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|231
1652836800000|2022-05-18 01:20:00|15281.7|15277.7|15284.8|15280.8|15291.1|15287.1|15281.7|15277.7|199
1652837100000|2022-05-18 01:25:00|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|85
1652837400000|2022-05-18 01:30:00|15294.2|15290.2|15319.2|15315.2|15319.2|15315.2|15294.2|15290.2|292
1652837700000|2022-05-18 01:35:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15314.5|15310.5|54
1652838000000|2022-05-18 01:40:00|15320.8|15316.8|15328.6|15324.6|15331.7|15327.7|15320.8|15316.8|237
1652838300000|2022-05-18 01:45:00|15331.7|15327.7|15330.1|15326.1|15337.9|15333.9|15328.6|15324.6|158
1652838600000|2022-05-18 01:50:00|15328.6|15324.6|15316.1|15312.1|15328.6|15324.6|15312.9|15308.9|96
1652838900000|2022-05-18 01:55:00|15314.5|15310.5|15306.7|15302.7|15314.5|15310.5|15303.6|15299.6|79
1652839200000|2022-05-18 02:00:00|15303.6|15299.6|15292.6|15288.6|15305.1|15301.1|15289.5|15285.5|336
1652839500000|2022-05-18 02:05:00|15291.1|15287.1|15311.4|15307.4|15312.9|15308.9|15291.1|15287.1|176
1652839800000|2022-05-18 02:10:00|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|76
1652840100000|2022-05-18 02:15:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15309.8|15305.8|51
1652840400000|2022-05-18 02:20:00|15317.6|15313.6|15309.8|15305.8|15317.6|15313.6|15309.8|15305.8|11
1652840700000|2022-05-18 02:25:00|15312.9|15308.9|15303.6|15299.6|15312.9|15308.9|15302|15298|82
1652841000000|2022-05-18 02:30:00|15306.7|15302.7|15309.8|15305.8|15311.4|15307.4|15303.6|15299.6|128
1652841300000|2022-05-18 02:35:00|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|56
1652841600000|2022-05-18 02:40:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|75
1652841900000|2022-05-18 02:45:00|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|16
1652842200000|2022-05-18 02:50:00|15314.5|15310.5|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|27
1652842500000|2022-05-18 02:55:00|15311.4|15307.4|15320.8|15316.8|15322.3|15318.3|15311.4|15307.4|51
1652842800000|2022-05-18 03:00:00|15322.3|15318.3|15323.9|15319.9|15325.4|15321.4|15320.8|15316.8|21
1652843100000|2022-05-18 03:05:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|35
1652843400000|2022-05-18 03:10:00|15323.9|15319.9|15327|15323|15328.6|15324.6|15323.9|15319.9|24
1652843700000|2022-05-18 03:15:00|15325.4|15321.4|15325.4|15321.4|15327|15323|15322.3|15318.3|17
1652844000000|2022-05-18 03:20:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|12
1652844300000|2022-05-18 03:25:00|15327|15323|15322.3|15318.3|15327|15323|15322.3|15318.3|14
1652844600000|2022-05-18 03:30:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|56
1652844900000|2022-05-18 03:35:00|15327|15323|15331.7|15327.7|15334.8|15330.8|15327|15323|84
1652845200000|2022-05-18 03:40:00|15334.8|15330.8|15334.8|15330.8|15344.2|15340.2|15331.7|15327.7|130
1652845500000|2022-05-18 03:45:00|15336.4|15332.4|15339.5|15335.5|15341.1|15337.1|15334.8|15330.8|17
1652845800000|2022-05-18 03:50:00|15341.1|15337.1|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|30
1652846100000|2022-05-18 03:55:00|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|28
1652846400000|2022-05-18 04:00:00|15327|15323|15325.4|15321.4|15334.8|15330.8|15323.9|15319.9|59
1652846700000|2022-05-18 04:05:00|15327|15323|15331.7|15327.7|15331.7|15327.7|15327|15323|5
1652847000000|2022-05-18 04:10:00|15333.3|15329.3|15327|15323|15337.9|15333.9|15327|15323|244
1652847300000|2022-05-18 04:15:00|15328.6|15324.6|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|117
1652847600000|2022-05-18 04:20:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|131
1652847900000|2022-05-18 04:25:00|15320.8|15316.8|15312.9|15308.9|15322.3|15318.3|15312.9|15308.9|102
1652848200000|2022-05-18 04:30:00|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|24
1652848500000|2022-05-18 04:35:00|15316.1|15312.1|15316.1|15312.1|15322.3|15318.3|15312.9|15308.9|27
1652848800000|2022-05-18 04:40:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|50
1652849100000|2022-05-18 04:45:00|15314.5|15310.5|15306.7|15302.7|15316.1|15312.1|15306.7|15302.7|60
1652849400000|2022-05-18 04:50:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|24
1652849700000|2022-05-18 04:55:00|15305.1|15301.1|15294.2|15290.2|15305.1|15301.1|15294.2|15290.2|173
1652850000000|2022-05-18 05:00:00|15297.3|15293.3|15284.8|15280.8|15297.3|15293.3|15281.7|15277.7|231
1652850300000|2022-05-18 05:05:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15284.8|15280.8|104
1652850600000|2022-05-18 05:10:00|15284.8|15280.8|15277|15273|15284.8|15280.8|15275.4|15271.4|119
1652850900000|2022-05-18 05:15:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|59
1652851200000|2022-05-18 05:20:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|38
1652851500000|2022-05-18 05:25:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|28
1652851800000|2022-05-18 05:30:00|15269.2|15265.2|15275.4|15271.4|15284.8|15280.8|15269.2|15265.2|145
1652852100000|2022-05-18 05:35:00|15272.3|15268.3|15272.3|15268.3|15273.9|15269.9|15267.6|15263.6|72
1652852400000|2022-05-18 05:40:00|15270.8|15266.8|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|15
1652852700000|2022-05-18 05:45:00|15264.5|15260.5|15259.8|15255.8|15269.2|15265.2|15259.8|15255.8|67
1652853000000|2022-05-18 05:50:00|15261.4|15257.4|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|26
1652853300000|2022-05-18 05:55:00|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|46
1652853600000|2022-05-18 06:00:00|15262.9|15258.9|15281.7|15277.7|15284.8|15280.8|15262.9|15258.9|204
1652853900000|2022-05-18 06:05:00|15278.6|15274.6|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|159
1652854200000|2022-05-18 06:10:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|89
1652854500000|2022-05-18 06:15:00|15277|15273|15253.6|15249.6|15277|15273|15253.6|15249.6|145
1652854800000|2022-05-18 06:20:00|15256.7|15252.7|15250.4|15246.4|15256.7|15252.7|15244.2|15240.2|324
1652855100000|2022-05-18 06:25:00|15252|15248|15241.1|15237.1|15253.6|15249.6|15241.1|15237.1|193
1652855400000|2022-05-18 06:30:00|15244.2|15240.2|15241.1|15237.1|15250.4|15246.4|15241.1|15237.1|192
1652855700000|2022-05-18 06:35:00|15237.9|15233.9|15250.4|15246.4|15253.6|15249.6|15237.9|15233.9|193
1652856000000|2022-05-18 06:40:00|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15241.1|15237.1|73
1652856300000|2022-05-18 06:45:00|15252|15248|15253.6|15249.6|15266.1|15262.1|15247.3|15243.3|307
1652856600000|2022-05-18 06:50:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15250.4|15246.4|242
1652856900000|2022-05-18 06:55:00|15258.3|15254.3|15250.4|15246.4|15259.8|15255.8|15247.3|15243.3|102
1652857200000|2022-05-18 07:00:00|15248.9|15244.9|15278.6|15274.6|15287.9|15283.9|15248.9|15244.9|537
1652857500000|2022-05-18 07:05:00|15272.3|15268.3|15278.6|15274.6|15284.8|15280.8|15262.9|15258.9|334
1652857800000|2022-05-18 07:10:00|15281.7|15277.7|15275.4|15271.4|15284.8|15280.8|15262.9|15258.9|206
1652858100000|2022-05-18 07:15:00|15277|15273|15266.1|15262.1|15291.1|15287.1|15264.5|15260.5|209
1652858400000|2022-05-18 07:20:00|15269.2|15265.2|15258.3|15254.3|15272.3|15268.3|15256.7|15252.7|101
1652858700000|2022-05-18 07:25:00|15256.7|15252.7|15278.6|15274.6|15281.7|15277.7|15253.6|15249.6|174
1652859000000|2022-05-18 07:30:00|15281.7|15277.7|15256.7|15252.7|15287.9|15283.9|15256.7|15252.7|307
1652859300000|2022-05-18 07:35:00|15259.8|15255.8|15259.8|15255.8|15272.3|15268.3|15256.7|15252.7|201
1652859600000|2022-05-18 07:40:00|15256.7|15252.7|15278.6|15274.6|15281.7|15277.7|15256.7|15252.7|316
1652859900000|2022-05-18 07:45:00|15277|15273|15277|15273|15281.7|15277.7|15272.3|15268.3|77
1652860200000|2022-05-18 07:50:00|15278.6|15274.6|15303.6|15299.6|15306.7|15302.7|15275.4|15271.4|169
1652860500000|2022-05-18 07:55:00|15305.1|15301.1|15303.6|15299.6|15309.8|15305.8|15297.3|15293.3|228
1652860800000|2022-05-18 08:00:00|15300.4|15296.4|15306.7|15302.7|15312.9|15308.9|15294.2|15290.2|126
1652861100000|2022-05-18 08:05:00|15309.8|15305.8|15306.7|15302.7|15322.3|15318.3|15300.4|15296.4|234
1652861400000|2022-05-18 08:10:00|15309.8|15305.8|15325.4|15321.4|15328.6|15324.6|15309.8|15305.8|215
1652861700000|2022-05-18 08:15:00|15328.6|15324.6|15322.3|15318.3|15328.6|15324.6|15309.8|15305.8|128
1652862000000|2022-05-18 08:20:00|15320.8|15316.8|15328.6|15324.6|15330.1|15326.1|15309.8|15305.8|109
1652862300000|2022-05-18 08:25:00|15327|15323|15312.9|15308.9|15331.7|15327.7|15306.7|15302.7|366
1652862600000|2022-05-18 08:30:00|15311.4|15307.4|15334.8|15330.8|15341.1|15337.1|15306.7|15302.7|246
1652862900000|2022-05-18 08:35:00|15333.3|15329.3|15341.1|15337.1|15344.2|15340.2|15331.7|15327.7|343
1652863200000|2022-05-18 08:40:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15334.8|15330.8|188
1652863500000|2022-05-18 08:45:00|15342.6|15338.6|15339.5|15335.5|15344.2|15340.2|15334.8|15330.8|124
1652863800000|2022-05-18 08:50:00|15341.1|15337.1|15344.2|15340.2|15347.3|15343.3|15336.4|15332.4|107
1652864100000|2022-05-18 08:55:00|15345.8|15341.8|15345.8|15341.8|15348.9|15344.9|15337.9|15333.9|137
1652864400000|2022-05-18 09:00:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15337.9|15333.9|273
1652864700000|2022-05-18 09:05:00|15345.8|15341.8|15341.1|15337.1|15350.4|15346.4|15339.5|15335.5|218
1652865000000|2022-05-18 09:10:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15334.8|15330.8|138
1652865300000|2022-05-18 09:15:00|15341.1|15337.1|15341.1|15337.1|15345.8|15341.8|15336.4|15332.4|197
1652865600000|2022-05-18 09:20:00|15337.9|15333.9|15319.2|15315.2|15337.9|15333.9|15312.9|15308.9|126
1652865900000|2022-05-18 09:25:00|15320.8|15316.8|15331.7|15327.7|15337.9|15333.9|15319.2|15315.2|209
1652866200000|2022-05-18 09:30:00|15334.8|15330.8|15322.3|15318.3|15336.4|15332.4|15320.8|15316.8|47
1652866500000|2022-05-18 09:35:00|15323.9|15319.9|15341.1|15337.1|15347.3|15343.3|15322.3|15318.3|184
1652866800000|2022-05-18 09:40:00|15337.9|15333.9|15325.4|15321.4|15339.5|15335.5|15325.4|15321.4|69
1652867100000|2022-05-18 09:45:00|15327|15323|15344.2|15340.2|15348.9|15344.9|15325.4|15321.4|174
1652867400000|2022-05-18 09:50:00|15342.6|15338.6|15353.6|15349.6|15356.7|15352.7|15337.9|15333.9|237
1652867700000|2022-05-18 09:55:00|15352|15348|15344.2|15340.2|15352|15348|15341.1|15337.1|100
1652868000000|2022-05-18 10:00:00|15342.6|15338.6|15341.1|15337.1|15347.3|15343.3|15339.5|15335.5|52
1652868300000|2022-05-18 10:05:00|15344.2|15340.2|15337.9|15333.9|15347.3|15343.3|15328.6|15324.6|156
1652868600000|2022-05-18 10:10:00|15336.4|15332.4|15316.1|15312.1|15337.9|15333.9|15316.1|15312.1|241
1652868900000|2022-05-18 10:15:00|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|219
1652869200000|2022-05-18 10:20:00|15317.6|15313.6|15309.8|15305.8|15325.4|15321.4|15309.8|15305.8|129
1652869500000|2022-05-18 10:25:00|15311.4|15307.4|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|208
1652869800000|2022-05-18 10:30:00|15308.3|15304.3|15303.6|15299.6|15319.2|15315.2|15303.6|15299.6|113
1652870100000|2022-05-18 10:35:00|15306.7|15302.7|15306.7|15302.7|15316.1|15312.1|15300.4|15296.4|181
1652870400000|2022-05-18 10:40:00|15309.8|15305.8|15294.2|15290.2|15309.8|15305.8|15294.2|15290.2|236
1652870700000|2022-05-18 10:45:00|15295.8|15291.8|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|293
1652871000000|2022-05-18 10:50:00|15297.3|15293.3|15291.1|15287.1|15300.4|15296.4|15277|15273|311
1652871300000|2022-05-18 10:55:00|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15273.9|15269.9|355
1652871600000|2022-05-18 11:00:00|15286.4|15282.4|15275.4|15271.4|15291.1|15287.1|15272.3|15268.3|240
1652871900000|2022-05-18 11:05:00|15273.9|15269.9|15275.4|15271.4|15278.6|15274.6|15262.9|15258.9|392
1652872200000|2022-05-18 11:10:00|15273.9|15269.9|15259.8|15255.8|15278.6|15274.6|15256.7|15252.7|348
1652872500000|2022-05-18 11:15:00|15256.7|15252.7|15266.1|15262.1|15272.3|15268.3|15250.4|15246.4|492
1652872800000|2022-05-18 11:20:00|15262.9|15258.9|15266.1|15262.1|15277|15273|15256.7|15252.7|309
1652873100000|2022-05-18 11:25:00|15264.5|15260.5|15256.7|15252.7|15269.2|15265.2|15255.1|15251.1|68
1652873400000|2022-05-18 11:30:00|15255.1|15251.1|15266.1|15262.1|15275.4|15271.4|15253.6|15249.6|619
1652873700000|2022-05-18 11:35:00|15264.5|15260.5|15269.2|15265.2|15281.7|15277.7|15264.5|15260.5|451
1652874000000|2022-05-18 11:40:00|15267.6|15263.6|15272.3|15268.3|15281.7|15277.7|15262.9|15258.9|308
1652874300000|2022-05-18 11:45:00|15269.2|15265.2|15262.9|15258.9|15272.3|15268.3|15258.3|15254.3|223
1652874600000|2022-05-18 11:50:00|15264.5|15260.5|15255.1|15251.1|15266.1|15262.1|15250.4|15246.4|169
1652874900000|2022-05-18 11:55:00|15256.7|15252.7|15244.2|15240.2|15266.1|15262.1|15244.2|15240.2|243
1652875200000|2022-05-18 12:00:00|15247.3|15243.3|15262.9|15258.9|15266.1|15262.1|15242.6|15238.6|238
1652875500000|2022-05-18 12:05:00|15266.1|15262.1|15259.8|15255.8|15269.2|15265.2|15256.7|15252.7|159
1652875800000|2022-05-18 12:10:00|15262.9|15258.9|15241.1|15237.1|15264.5|15260.5|15241.1|15237.1|427
1652876100000|2022-05-18 12:15:00|15242.6|15238.6|15272.3|15268.3|15278.6|15274.6|15242.6|15238.6|454
1652876400000|2022-05-18 12:20:00|15273.9|15269.9|15250.4|15246.4|15287.9|15283.9|15241.1|15237.1|576
1652876700000|2022-05-18 12:25:00|15252|15248|15256.7|15252.7|15258.3|15254.3|15241.1|15237.1|520
1652877000000|2022-05-18 12:30:00|15253.6|15249.6|15259.8|15255.8|15262.9|15258.9|15234.8|15230.8|751
1652877300000|2022-05-18 12:35:00|15258.3|15254.3|15278.6|15274.6|15280.1|15276.1|15253.6|15249.6|484
1652877600000|2022-05-18 12:40:00|15281.7|15277.7|15331.7|15327.7|15334.8|15330.8|15277|15273|1539
1652877900000|2022-05-18 12:45:00|15328.6|15324.6|15320.8|15316.8|15342.6|15338.6|15312.9|15308.9|1111
1652878200000|2022-05-18 12:50:00|15322.3|15318.3|15281.7|15277.7|15325.4|15321.4|15281.7|15277.7|1132
1652878500000|2022-05-18 12:55:00|15284.8|15280.8|15267.6|15263.6|15302|15298|15262.9|15258.9|2341
1652878800000|2022-05-18 13:00:00|15266.1|15262.1|15325.4|15321.4|15328.6|15324.6|15266.1|15262.1|1027
1652879100000|2022-05-18 13:05:00|15323.9|15319.9|15314.5|15310.5|15331.7|15327.7|15305.1|15301.1|748
1652879400000|2022-05-18 13:10:00|15312.9|15308.9|15331.7|15327.7|15331.7|15327.7|15303.6|15299.6|563
1652879700000|2022-05-18 13:15:00|15334.8|15330.8|15350.4|15346.4|15352|15348|15322.3|15318.3|754
1652880000000|2022-05-18 13:20:00|15352|15348|15334.8|15330.8|15353.6|15349.6|15331.7|15327.7|796
1652880300000|2022-05-18 13:25:00|15336.4|15332.4|15337.9|15333.9|15350.4|15346.4|15328.6|15324.6|637
1652880600000|2022-05-18 13:30:00|15341.1|15337.1|15344.2|15340.2|15353.6|15349.6|15334.8|15330.8|1132
1652880900000|2022-05-18 13:35:00|15341.1|15337.1|15347.3|15343.3|15353.6|15349.6|15322.3|15318.3|847
1652881200000|2022-05-18 13:40:00|15348.9|15344.9|15384.8|15380.8|15408.3|15404.3|15347.3|15343.3|1384
1652881500000|2022-05-18 13:45:00|15386.4|15382.4|15366.1|15362.1|15392.6|15388.6|15356.7|15352.7|1170
1652881800000|2022-05-18 13:50:00|15372.3|15368.3|15391.1|15387.1|15397.3|15393.3|15369.2|15365.2|4873
1652882100000|2022-05-18 13:55:00|15394.2|15390.2|15416.1|15412.1|15422.3|15418.3|15384.8|15380.8|1461
1652882400000|2022-05-18 14:00:00|15419.2|15415.2|15400.4|15396.4|15419.2|15415.2|15391.1|15387.1|1290
1652882700000|2022-05-18 14:05:00|15403.6|15399.6|15416.1|15412.1|15416.1|15412.1|15394.2|15390.2|770
1652883000000|2022-05-18 14:10:00|15412.9|15408.9|15391.1|15387.1|15416.1|15412.1|15391.1|15387.1|1540
1652883300000|2022-05-18 14:15:00|15394.2|15390.2|15412.9|15408.9|15416.1|15412.1|15387.9|15383.9|1018
1652883600000|2022-05-18 14:20:00|15409.8|15405.8|15412.9|15408.9|15419.2|15415.2|15403.6|15399.6|1004
1652883900000|2022-05-18 14:25:00|15416.1|15412.1|15437.9|15433.9|15437.9|15433.9|15406.7|15402.7|982
1652884200000|2022-05-18 14:30:00|15436.4|15432.4|15441.1|15437.1|15450.4|15446.4|15434.8|15430.8|1858
1652884500000|2022-05-18 14:35:00|15439.5|15435.5|15453.6|15449.6|15466.1|15462.1|15437.9|15433.9|1234
1652884800000|2022-05-18 14:40:00|15455.1|15451.1|15478.6|15474.6|15478.6|15474.6|15453.6|15449.6|1102
1652885100000|2022-05-18 14:45:00|15475.4|15471.4|15447.3|15443.3|15484.8|15480.8|15444.2|15440.2|1504
1652885400000|2022-05-18 14:50:00|15448.9|15444.9|15434.8|15430.8|15462.9|15458.9|15434.8|15430.8|1440
1652885700000|2022-05-18 14:55:00|15437.9|15433.9|15444.2|15440.2|15444.2|15440.2|15428.6|15424.6|851
1652886000000|2022-05-18 15:00:00|15441.1|15437.1|15462.9|15458.9|15469.2|15465.2|15437.9|15433.9|1968
1652886300000|2022-05-18 15:05:00|15459.8|15455.8|15487.9|15483.9|15491.1|15487.1|15459.8|15455.8|1633
1652886600000|2022-05-18 15:10:00|15489.5|15485.5|15484.8|15480.8|15494.2|15490.2|15469.2|15465.2|1437
1652886900000|2022-05-18 15:15:00|15483.3|15479.3|15481.7|15477.7|15491.1|15487.1|15475.4|15471.4|1679
1652887200000|2022-05-18 15:20:00|15483.3|15479.3|15491.1|15487.1|15500.4|15496.4|15481.7|15477.7|943
1652887500000|2022-05-18 15:25:00|15497.3|15493.3|15494.2|15490.2|15503.6|15499.6|15487.9|15483.9|1052
1652887800000|2022-05-18 15:30:00|15497.3|15493.3|15494.2|15490.2|15503.6|15499.6|15487.9|15483.9|835
1652888100000|2022-05-18 15:35:00|15491.1|15487.1|15466.1|15462.1|15494.2|15490.2|15456.7|15452.7|780
1652888400000|2022-05-18 15:40:00|15469.2|15465.2|15462.9|15458.9|15469.2|15465.2|15453.6|15449.6|535
1652888700000|2022-05-18 15:45:00|15459.8|15455.8|15475.4|15471.4|15480.1|15476.1|15459.8|15455.8|432
1652889000000|2022-05-18 15:50:00|15472.3|15468.3|15487.9|15483.9|15491.1|15487.1|15472.3|15468.3|584
1652889300000|2022-05-18 15:55:00|15491.1|15487.1|15484.8|15480.8|15491.1|15487.1|15475.4|15471.4|586
1652889600000|2022-05-18 16:00:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15472.3|15468.3|494
1652889900000|2022-05-18 16:05:00|15478.6|15474.6|15506.7|15502.7|15512.9|15508.9|15478.6|15474.6|684
1652890200000|2022-05-18 16:10:00|15505.1|15501.1|15500.4|15496.4|15522.3|15518.3|15500.4|15496.4|809
1652890500000|2022-05-18 16:15:00|15502|15498|15487.9|15483.9|15503.6|15499.6|15472.3|15468.3|673
1652890800000|2022-05-18 16:20:00|15486.4|15482.4|15516.1|15512.1|15516.1|15512.1|15484.8|15480.8|622
1652891100000|2022-05-18 16:25:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15500.4|15496.4|447
1652891400000|2022-05-18 16:30:00|15508.3|15504.3|15500.4|15496.4|15519.2|15515.2|15500.4|15496.4|558
1652891700000|2022-05-18 16:35:00|15497.3|15493.3|15503.6|15499.6|15512.9|15508.9|15497.3|15493.3|825
1652892000000|2022-05-18 16:40:00|15497.3|15493.3|15494.2|15490.2|15503.6|15499.6|15484.8|15480.8|1116
1652892300000|2022-05-18 16:45:00|15497.3|15493.3|15491.1|15487.1|15502|15498|15491.1|15487.1|886
1652892600000|2022-05-18 16:50:00|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15484.8|15480.8|1021
1652892900000|2022-05-18 16:55:00|15489.5|15485.5|15500.4|15496.4|15506.7|15502.7|15487.9|15483.9|1005
1652893200000|2022-05-18 17:00:00|15502|15498|15522.3|15518.3|15525.4|15521.4|15498.9|15494.9|1755
1652893500000|2022-05-18 17:05:00|15519.2|15515.2|15544.2|15540.2|15553.6|15549.6|15516.1|15512.1|1759
1652893800000|2022-05-18 17:10:00|15547.3|15543.3|15553.6|15549.6|15559.8|15555.8|15531.7|15527.7|902
1652894100000|2022-05-18 17:15:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15537.9|15533.9|725
1652894400000|2022-05-18 17:20:00|15547.3|15543.3|15566.1|15562.1|15566.1|15562.1|15547.3|15543.3|930
1652894700000|2022-05-18 17:25:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|666
1652895000000|2022-05-18 17:30:00|15572.3|15568.3|15547.3|15543.3|15572.3|15568.3|15547.3|15543.3|775
1652895300000|2022-05-18 17:35:00|15544.2|15540.2|15553.6|15549.6|15559.8|15555.8|15544.2|15540.2|519
1652895600000|2022-05-18 17:40:00|15556.7|15552.7|15575.4|15571.4|15578.6|15574.6|15556.7|15552.7|507
1652895900000|2022-05-18 17:45:00|15572.3|15568.3|15581.7|15577.7|15583.3|15579.3|15566.1|15562.1|673
1652896200000|2022-05-18 17:50:00|15587.9|15583.9|15603.6|15599.6|15622.3|15618.3|15581.7|15577.7|1057
1652896500000|2022-05-18 17:55:00|15602|15598|15603.6|15599.6|15614.5|15610.5|15600.4|15596.4|787
1652896800000|2022-05-18 18:00:00|15600.4|15596.4|15584.8|15580.8|15603.6|15599.6|15581.7|15577.7|812
1652897100000|2022-05-18 18:05:00|15586.4|15582.4|15584.8|15580.8|15594.2|15590.2|15581.7|15577.7|801
1652897400000|2022-05-18 18:10:00|15587.9|15583.9|15597.3|15593.3|15597.3|15593.3|15584.8|15580.8|575
1652897700000|2022-05-18 18:15:00|15600.4|15596.4|15600.4|15596.4|15612.9|15608.9|15587.9|15583.9|599
1652898000000|2022-05-18 18:20:00|15603.6|15599.6|15603.6|15599.6|15612.9|15608.9|15597.3|15593.3|497
1652898300000|2022-05-18 18:25:00|15602|15598|15594.2|15590.2|15603.6|15599.6|15591.1|15587.1|648
1652898600000|2022-05-18 18:30:00|15597.3|15593.3|15616.1|15612.1|15619.2|15615.2|15594.2|15590.2|908
1652898900000|2022-05-18 18:35:00|15617.6|15613.6|15594.2|15590.2|15619.2|15615.2|15586.4|15582.4|638
1652899200000|2022-05-18 18:40:00|15591.1|15587.1|15597.3|15593.3|15603.6|15599.6|15581.7|15577.7|700
1652899500000|2022-05-18 18:45:00|15594.2|15590.2|15586.4|15582.4|15600.4|15596.4|15575.4|15571.4|997
1652899800000|2022-05-18 18:50:00|15587.9|15583.9|15600.4|15596.4|15600.4|15596.4|15572.3|15568.3|836
1652900100000|2022-05-18 18:55:00|15597.3|15593.3|15619.2|15615.2|15619.2|15615.2|15594.2|15590.2|1283
1652900400000|2022-05-18 19:00:00|15622.3|15618.3|15625.4|15621.4|15628.6|15624.6|15609.8|15605.8|1276
1652900700000|2022-05-18 19:05:00|15628.6|15624.6|15616.1|15612.1|15628.6|15624.6|15600.4|15596.4|487
1652901000000|2022-05-18 19:10:00|15612.9|15608.9|15616.1|15612.1|15628.6|15624.6|15603.6|15599.6|555
1652901300000|2022-05-18 19:15:00|15612.9|15608.9|15609.8|15605.8|15614.5|15610.5|15606.7|15602.7|415
1652901600000|2022-05-18 19:20:00|15606.7|15602.7|15616.1|15612.1|15619.2|15615.2|15603.6|15599.6|451
1652901900000|2022-05-18 19:25:00|15617.6|15613.6|15631.7|15627.7|15637.9|15633.9|15617.6|15613.6|863
1652902200000|2022-05-18 19:30:00|15634.8|15630.8|15630.1|15626.1|15634.8|15630.8|15625.4|15621.4|450
1652902500000|2022-05-18 19:35:00|15631.7|15627.7|15609.8|15605.8|15631.7|15627.7|15606.7|15602.7|709
1652902800000|2022-05-18 19:40:00|15608.3|15604.3|15606.7|15602.7|15619.2|15615.2|15600.4|15596.4|1067
1652903100000|2022-05-18 19:45:00|15603.6|15599.6|15612.9|15608.9|15619.2|15615.2|15600.4|15596.4|1477
1652903400000|2022-05-18 19:50:00|15611.4|15607.4|15606.7|15602.7|15612.9|15608.9|15597.3|15593.3|1595
1652903700000|2022-05-18 19:55:00|15608.3|15604.3|15625.4|15621.4|15628.6|15624.6|15587.9|15583.9|4002
1652904000000|2022-05-18 20:00:00|15622.3|15618.3|15644.2|15640.2|15644.2|15640.2|15619.2|15615.2|2064
1652904300000|2022-05-18 20:05:00|15642.6|15638.6|15656.7|15652.7|15662.9|15658.9|15641.1|15637.1|786
1652904600000|2022-05-18 20:10:00|15655.1|15651.1|15653.6|15649.6|15669.2|15665.2|15650.4|15646.4|664
1652904900000|2022-05-18 20:15:00|15656.7|15652.7|15634.8|15630.8|15656.7|15652.7|15634.8|15630.8|859
1652905200000|2022-05-18 20:20:00|15637.9|15633.9|15616.1|15612.1|15637.9|15633.9|15612.9|15608.9|848
1652905500000|2022-05-18 20:25:00|15619.2|15615.2|15634.8|15630.8|15634.8|15630.8|15612.9|15608.9|384
1652905800000|2022-05-18 20:30:00|15633.3|15629.3|15627|15623|15633.3|15629.3|15622.3|15618.3|187
1652906100000|2022-05-18 20:35:00|15625.4|15621.4|15619.2|15615.2|15628.6|15624.6|15612.9|15608.9|200
1652906400000|2022-05-18 20:40:00|15616.1|15612.1|15619.2|15615.2|15625.4|15621.4|15612.9|15608.9|240
1652906700000|2022-05-18 20:45:00|15616.1|15612.1|15625.4|15621.4|15625.4|15621.4|15612.9|15608.9|171
1652907000000|2022-05-18 20:50:00|15623.9|15619.9|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|147
1652907300000|2022-05-18 20:55:00|15627|15623|15625.4|15621.4|15631.7|15627.7|15619.2|15615.2|477
1652911200000|2022-05-18 22:00:00|15634.8|15630.8|15623.9|15619.9|15634.8|15630.8|15622.3|15618.3|51
1652911500000|2022-05-18 22:05:00|15622.3|15618.3|15611.4|15607.4|15622.3|15618.3|15609.8|15605.8|35
1652911800000|2022-05-18 22:10:00|15609.8|15605.8|15605.1|15601.1|15609.8|15605.8|15603.6|15599.6|12
1652912100000|2022-05-18 22:15:00|15606.7|15602.7|15606.7|15602.7|15608.3|15604.3|15603.6|15599.6|39
1652912400000|2022-05-18 22:20:00|15605.1|15601.1|15611.4|15607.4|15611.4|15607.4|15605.1|15601.1|32
1652912700000|2022-05-18 22:25:00|15606.7|15602.7|15619.2|15615.2|15619.2|15615.2|15606.7|15602.7|72
1652913000000|2022-05-18 22:30:00|15620.8|15616.8|15614.5|15610.5|15625.4|15621.4|15612.9|15608.9|66
1652913300000|2022-05-18 22:35:00|15612.9|15608.9|15600.4|15596.4|15616.1|15612.1|15597.3|15593.3|78
1652913600000|2022-05-18 22:40:00|15603.6|15599.6|15600.4|15596.4|15605.1|15601.1|15597.3|15593.3|78
1652913900000|2022-05-18 22:45:00|15598.9|15594.9|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|50
1652914200000|2022-05-18 22:50:00|15595.8|15591.8|15606.7|15602.7|15609.8|15605.8|15595.8|15591.8|48
1652914500000|2022-05-18 22:55:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|23
1652914800000|2022-05-18 23:00:00|15605.1|15601.1|15598.9|15594.9|15606.7|15602.7|15597.3|15593.3|29
1652915100000|2022-05-18 23:05:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|3
1652915400000|2022-05-18 23:10:00|15602|15598|15612.9|15608.9|15612.9|15608.9|15602|15598|15
1652915700000|2022-05-18 23:15:00|15614.5|15610.5|15617.6|15613.6|15617.6|15613.6|15614.5|15610.5|11
1652916000000|2022-05-18 23:20:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|5
1652916300000|2022-05-18 23:25:00|15614.5|15610.5|15617.6|15613.6|15617.6|15613.6|15614.5|15610.5|66
1652916600000|2022-05-18 23:30:00|15619.2|15615.2|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|23
1652916900000|2022-05-18 23:35:00|15619.2|15615.2|15637.9|15633.9|15642.6|15638.6|15619.2|15615.2|56
1652917200000|2022-05-18 23:40:00|15641.1|15637.1|15647.3|15643.3|15648.9|15644.9|15641.1|15637.1|59
1652917500000|2022-05-18 23:45:00|15645.8|15641.8|15661.4|15657.4|15661.4|15657.4|15644.2|15640.2|152
1652917800000|2022-05-18 23:50:00|15659.8|15655.8|15672.3|15668.3|15672.3|15668.3|15656.7|15652.7|91
1652918100000|2022-05-18 23:55:00|15670.8|15666.8|15684.8|15680.8|15691.1|15687.1|15669.2|15665.2|143
1652918400000|2022-05-19 00:00:00|15681.7|15677.7|15677|15673|15691.1|15687.1|15675.4|15671.4|120
1652918700000|2022-05-19 00:05:00|15675.4|15671.4|15656.7|15652.7|15675.4|15671.4|15655.1|15651.1|61
1652919000000|2022-05-19 00:10:00|15655.1|15651.1|15666.1|15662.1|15666.1|15662.1|15647.3|15643.3|184
1652919300000|2022-05-19 00:15:00|15662.9|15658.9|15659.8|15655.8|15669.2|15665.2|15656.7|15652.7|151
1652919600000|2022-05-19 00:20:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15661.4|15657.4|205
1652919900000|2022-05-19 00:25:00|15667.6|15663.6|15653.6|15649.6|15667.6|15663.6|15647.3|15643.3|122
1652920200000|2022-05-19 00:30:00|15658.3|15654.3|15647.3|15643.3|15659.8|15655.8|15647.3|15643.3|71
1652920500000|2022-05-19 00:35:00|15648.9|15644.9|15637.9|15633.9|15650.4|15646.4|15637.9|15633.9|65
1652920800000|2022-05-19 00:40:00|15636.4|15632.4|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|61
1652921100000|2022-05-19 00:45:00|15630.1|15626.1|15625.4|15621.4|15634.8|15630.8|15625.4|15621.4|69
1652921400000|2022-05-19 00:50:00|15622.3|15618.3|15625.4|15621.4|15631.7|15627.7|15617.6|15613.6|45
1652921700000|2022-05-19 00:55:00|15627|15623|15612.9|15608.9|15634.8|15630.8|15609.8|15605.8|264
1652922000000|2022-05-19 01:00:00|15611.4|15607.4|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|167
1652922300000|2022-05-19 01:05:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|111
1652922600000|2022-05-19 01:10:00|15605.1|15601.1|15608.3|15604.3|15609.8|15605.8|15603.6|15599.6|67
1652922900000|2022-05-19 01:15:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|66
1652923200000|2022-05-19 01:20:00|15612.9|15608.9|15614.5|15610.5|15616.1|15612.1|15606.7|15602.7|167
1652923500000|2022-05-19 01:25:00|15612.9|15608.9|15622.3|15618.3|15628.6|15624.6|15612.9|15608.9|90
1652923800000|2022-05-19 01:30:00|15625.4|15621.4|15606.7|15602.7|15628.6|15624.6|15600.4|15596.4|199
1652924100000|2022-05-19 01:35:00|15605.1|15601.1|15597.3|15593.3|15606.7|15602.7|15597.3|15593.3|92
1652924400000|2022-05-19 01:40:00|15594.2|15590.2|15598.9|15594.9|15611.4|15607.4|15594.2|15590.2|202
1652924700000|2022-05-19 01:45:00|15597.3|15593.3|15594.2|15590.2|15602|15598|15594.2|15590.2|23
1652925000000|2022-05-19 01:50:00|15591.1|15587.1|15573.9|15569.9|15591.1|15587.1|15572.3|15568.3|202
1652925300000|2022-05-19 01:55:00|15575.4|15571.4|15575.4|15571.4|15583.3|15579.3|15572.3|15568.3|104
1652925600000|2022-05-19 02:00:00|15573.9|15569.9|15573.9|15569.9|15580.1|15576.1|15572.3|15568.3|62
1652925900000|2022-05-19 02:05:00|15575.4|15571.4|15569.2|15565.2|15577|15573|15569.2|15565.2|17
1652926200000|2022-05-19 02:10:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|89
1652926500000|2022-05-19 02:15:00|15561.4|15557.4|15567.6|15563.6|15572.3|15568.3|15559.8|15555.8|60
1652926800000|2022-05-19 02:20:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|27
1652927100000|2022-05-19 02:25:00|15564.5|15560.5|15572.3|15568.3|15572.3|15568.3|15561.4|15557.4|185
1652927400000|2022-05-19 02:30:00|15570.8|15566.8|15562.9|15558.9|15570.8|15566.8|15562.9|15558.9|57
1652927700000|2022-05-19 02:35:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15556.7|15552.7|194
1652928000000|2022-05-19 02:40:00|15564.5|15560.5|15550.4|15546.4|15569.2|15565.2|15548.9|15544.9|191
1652928300000|2022-05-19 02:45:00|15548.9|15544.9|15545.8|15541.8|15548.9|15544.9|15542.6|15538.6|54
1652928600000|2022-05-19 02:50:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|16
1652928900000|2022-05-19 02:55:00|15548.9|15544.9|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|14
1652929200000|2022-05-19 03:00:00|15545.8|15541.8|15536.4|15532.4|15545.8|15541.8|15534.8|15530.8|73
1652929500000|2022-05-19 03:05:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|82
1652929800000|2022-05-19 03:10:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|18
1652930100000|2022-05-19 03:15:00|15536.4|15532.4|15544.2|15540.2|15547.3|15543.3|15534.8|15530.8|52
1652930400000|2022-05-19 03:20:00|15542.6|15538.6|15531.7|15527.7|15542.6|15538.6|15525.4|15521.4|155
1652930700000|2022-05-19 03:25:00|15530.1|15526.1|15534.8|15530.8|15534.8|15530.8|15519.2|15515.2|53
1652931000000|2022-05-19 03:30:00|15533.3|15529.3|15539.5|15535.5|15544.2|15540.2|15533.3|15529.3|31
1652931300000|2022-05-19 03:35:00|15537.9|15533.9|15559.8|15555.8|15561.4|15557.4|15537.9|15533.9|126
1652931600000|2022-05-19 03:40:00|15558.3|15554.3|15553.6|15549.6|15559.8|15555.8|15550.4|15546.4|106
1652931900000|2022-05-19 03:45:00|15552|15548|15547.3|15543.3|15555.1|15551.1|15544.2|15540.2|116
1652932200000|2022-05-19 03:50:00|15548.9|15544.9|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|15
1652932500000|2022-05-19 03:55:00|15548.9|15544.9|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|21
1652932800000|2022-05-19 04:00:00|15552|15548|15544.2|15540.2|15553.6|15549.6|15542.6|15538.6|61
1652933100000|2022-05-19 04:05:00|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15537.9|15533.9|25
1652933400000|2022-05-19 04:10:00|15545.8|15541.8|15542.6|15538.6|15545.8|15541.8|15541.1|15537.1|15
1652933700000|2022-05-19 04:15:00|15541.1|15537.1|15545.8|15541.8|15547.3|15543.3|15541.1|15537.1|18
1652934000000|2022-05-19 04:20:00|15544.2|15540.2|15552|15548|15552|15548|15541.1|15537.1|26
1652934300000|2022-05-19 04:25:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|44
1652934600000|2022-05-19 04:30:00|15558.3|15554.3|15564.5|15560.5|15567.6|15563.6|15556.7|15552.7|55
1652934900000|2022-05-19 04:35:00|15562.9|15558.9|15561.4|15557.4|15566.1|15562.1|15558.3|15554.3|52
1652935200000|2022-05-19 04:40:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15558.3|15554.3|9
1652935500000|2022-05-19 04:45:00|15558.3|15554.3|15556.7|15552.7|15566.1|15562.1|15556.7|15552.7|55
1652935800000|2022-05-19 04:50:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|40
1652936100000|2022-05-19 04:55:00|15556.7|15552.7|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|25
1652936400000|2022-05-19 05:00:00|15555.1|15551.1|15547.3|15543.3|15556.7|15552.7|15547.3|15543.3|30
1652936700000|2022-05-19 05:05:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|24
1652937000000|2022-05-19 05:10:00|15545.8|15541.8|15556.7|15552.7|15556.7|15552.7|15544.2|15540.2|39
1652937300000|2022-05-19 05:15:00|15555.1|15551.1|15564.5|15560.5|15566.1|15562.1|15553.6|15549.6|53
1652937600000|2022-05-19 05:20:00|15566.1|15562.1|15558.3|15554.3|15566.1|15562.1|15556.7|15552.7|20
1652937900000|2022-05-19 05:25:00|15556.7|15552.7|15564.5|15560.5|15569.2|15565.2|15556.7|15552.7|30
1652938200000|2022-05-19 05:30:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|43
1652938500000|2022-05-19 05:35:00|15564.5|15560.5|15580.1|15576.1|15583.3|15579.3|15564.5|15560.5|133
1652938800000|2022-05-19 05:40:00|15581.7|15577.7|15573.9|15569.9|15584.8|15580.8|15572.3|15568.3|46
1652939100000|2022-05-19 05:45:00|15572.3|15568.3|15584.8|15580.8|15584.8|15580.8|15570.8|15566.8|37
1652939400000|2022-05-19 05:50:00|15581.7|15577.7|15577|15573|15581.7|15577.7|15573.9|15569.9|44
1652939700000|2022-05-19 05:55:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|24
1652940000000|2022-05-19 06:00:00|15572.3|15568.3|15569.2|15565.2|15573.9|15569.9|15566.1|15562.1|47
1652940300000|2022-05-19 06:05:00|15572.3|15568.3|15562.9|15558.9|15575.4|15571.4|15562.9|15558.9|99
1652940600000|2022-05-19 06:10:00|15561.4|15557.4|15559.8|15555.8|15572.3|15568.3|15558.3|15554.3|46
1652940900000|2022-05-19 06:15:00|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15547.3|15543.3|148
1652941200000|2022-05-19 06:20:00|15561.4|15557.4|15581.7|15577.7|15581.7|15577.7|15561.4|15557.4|137
1652941500000|2022-05-19 06:25:00|15580.1|15576.1|15591.1|15587.1|15591.1|15587.1|15573.9|15569.9|59
1652941800000|2022-05-19 06:30:00|15589.5|15585.5|15600.4|15596.4|15600.4|15596.4|15586.4|15582.4|95
1652942100000|2022-05-19 06:35:00|15597.3|15593.3|15609.8|15605.8|15612.9|15608.9|15587.9|15583.9|118
1652942400000|2022-05-19 06:40:00|15606.7|15602.7|15609.8|15605.8|15622.3|15618.3|15606.7|15602.7|106
1652942700000|2022-05-19 06:45:00|15611.4|15607.4|15625.4|15621.4|15625.4|15621.4|15609.8|15605.8|115
1652943000000|2022-05-19 06:50:00|15627|15623|15622.3|15618.3|15634.8|15630.8|15619.2|15615.2|153
1652943300000|2022-05-19 06:55:00|15625.4|15621.4|15620.8|15616.8|15625.4|15621.4|15605.1|15601.1|161
1652943600000|2022-05-19 07:00:00|15619.2|15615.2|15627|15623|15630.1|15626.1|15606.7|15602.7|161
1652943900000|2022-05-19 07:05:00|15628.6|15624.6|15625.4|15621.4|15633.3|15629.3|15616.1|15612.1|433
1652944200000|2022-05-19 07:10:00|15627|15623|15653.6|15649.6|15656.7|15652.7|15619.2|15615.2|638
1652944500000|2022-05-19 07:15:00|15655.1|15651.1|15631.7|15627.7|15659.8|15655.8|15631.7|15627.7|356
1652944800000|2022-05-19 07:20:00|15634.8|15630.8|15666.1|15662.1|15675.4|15671.4|15631.7|15627.7|286
1652945100000|2022-05-19 07:25:00|15669.2|15665.2|15669.2|15665.2|15673.9|15669.9|15659.8|15655.8|175
1652945400000|2022-05-19 07:30:00|15672.3|15668.3|15675.4|15671.4|15697.3|15693.3|15669.2|15665.2|343
1652945700000|2022-05-19 07:35:00|15673.9|15669.9|15706.7|15702.7|15706.7|15702.7|15672.3|15668.3|322
1652946000000|2022-05-19 07:40:00|15705.1|15701.1|15697.3|15693.3|15719.2|15715.2|15691.1|15687.1|579
1652946300000|2022-05-19 07:45:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15681.7|15677.7|368
1652946600000|2022-05-19 07:50:00|15702|15698|15703.6|15699.6|15712.9|15708.9|15697.3|15693.3|221
1652946900000|2022-05-19 07:55:00|15702|15698|15694.2|15690.2|15711.4|15707.4|15687.9|15683.9|452
1652947200000|2022-05-19 08:00:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15689.5|15685.5|210
1652947500000|2022-05-19 08:05:00|15706.7|15702.7|15684.8|15680.8|15706.7|15702.7|15684.8|15680.8|312
1652947800000|2022-05-19 08:10:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15670.8|15666.8|284
1652948100000|2022-05-19 08:15:00|15684.8|15680.8|15697.3|15693.3|15697.3|15693.3|15677|15673|309
1652948400000|2022-05-19 08:20:00|15694.2|15690.2|15697.3|15693.3|15708.3|15704.3|15694.2|15690.2|277
1652948700000|2022-05-19 08:25:00|15698.9|15694.9|15694.2|15690.2|15700.4|15696.4|15684.8|15680.8|351
1652949000000|2022-05-19 08:30:00|15697.3|15693.3|15728.6|15724.6|15728.6|15724.6|15697.3|15693.3|592
1652949300000|2022-05-19 08:35:00|15727|15723|15731.7|15727.7|15737.9|15733.9|15719.2|15715.2|355
1652949600000|2022-05-19 08:40:00|15730.1|15726.1|15725.4|15721.4|15744.2|15740.2|15722.3|15718.3|252
1652949900000|2022-05-19 08:45:00|15722.3|15718.3|15736.4|15732.4|15753.6|15749.6|15722.3|15718.3|481
1652950200000|2022-05-19 08:50:00|15737.9|15733.9|15722.3|15718.3|15737.9|15733.9|15719.2|15715.2|182
1652950500000|2022-05-19 08:55:00|15720.8|15716.8|15728.6|15724.6|15731.7|15727.7|15720.8|15716.8|286
1652950800000|2022-05-19 09:00:00|15730.1|15726.1|15734.8|15730.8|15737.9|15733.9|15722.3|15718.3|213
1652951100000|2022-05-19 09:05:00|15736.4|15732.4|15722.3|15718.3|15736.4|15732.4|15717.6|15713.6|211
1652951400000|2022-05-19 09:10:00|15719.2|15715.2|15741.1|15737.1|15753.6|15749.6|15719.2|15715.2|434
1652951700000|2022-05-19 09:15:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15728.6|15724.6|257
1652952000000|2022-05-19 09:20:00|15745.8|15741.8|15756.7|15752.7|15762.9|15758.9|15741.1|15737.1|288
1652952300000|2022-05-19 09:25:00|15758.3|15754.3|15762.9|15758.9|15766.1|15762.1|15753.6|15749.6|195
1652952600000|2022-05-19 09:30:00|15761.4|15757.4|15762.9|15758.9|15770.8|15766.8|15759.8|15755.8|188
1652952900000|2022-05-19 09:35:00|15766.1|15762.1|15778.6|15774.6|15784.8|15780.8|15766.1|15762.1|543
1652953200000|2022-05-19 09:40:00|15780.1|15776.1|15778.6|15774.6|15784.8|15780.8|15772.3|15768.3|204
1652953500000|2022-05-19 09:45:00|15777|15773|15772.3|15768.3|15787.9|15783.9|15769.2|15765.2|161
1652953800000|2022-05-19 09:50:00|15769.2|15765.2|15772.3|15768.3|15778.6|15774.6|15766.1|15762.1|161
1652954100000|2022-05-19 09:55:00|15775.4|15771.4|15795.8|15791.8|15797.3|15793.3|15769.2|15765.2|270
1652954400000|2022-05-19 10:00:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15781.7|15777.7|276
1652954700000|2022-05-19 10:05:00|15791.1|15787.1|15791.1|15787.1|15803.6|15799.6|15777|15773|522
1652955000000|2022-05-19 10:10:00|15789.5|15785.5|15794.2|15790.2|15797.3|15793.3|15780.1|15776.1|333
1652955300000|2022-05-19 10:15:00|15795.8|15791.8|15784.8|15780.8|15806.7|15802.7|15781.7|15777.7|357
1652955600000|2022-05-19 10:20:00|15781.7|15777.7|15778.6|15774.6|15787.9|15783.9|15773.9|15769.9|332
1652955900000|2022-05-19 10:25:00|15775.4|15771.4|15764.5|15760.5|15777|15773|15759.8|15755.8|172
1652956200000|2022-05-19 10:30:00|15766.1|15762.1|15767.6|15763.6|15773.9|15769.9|15759.8|15755.8|555
1652956500000|2022-05-19 10:35:00|15766.1|15762.1|15759.8|15755.8|15775.4|15771.4|15759.8|15755.8|101
1652956800000|2022-05-19 10:40:00|15761.4|15757.4|15769.2|15765.2|15769.2|15765.2|15753.6|15749.6|226
1652957100000|2022-05-19 10:45:00|15772.3|15768.3|15753.6|15749.6|15772.3|15768.3|15747.3|15743.3|163
1652957400000|2022-05-19 10:50:00|15756.7|15752.7|15745.8|15741.8|15758.3|15754.3|15744.2|15740.2|148
1652957700000|2022-05-19 10:55:00|15744.2|15740.2|15737.9|15733.9|15750.4|15746.4|15728.6|15724.6|591
1652958000000|2022-05-19 11:00:00|15734.8|15730.8|15744.2|15740.2|15745.8|15741.8|15727|15723|285
1652958300000|2022-05-19 11:05:00|15745.8|15741.8|15753.6|15749.6|15767.6|15763.6|15744.2|15740.2|296
1652958600000|2022-05-19 11:10:00|15755.1|15751.1|15753.6|15749.6|15759.8|15755.8|15742.6|15738.6|332
1652958900000|2022-05-19 11:15:00|15750.4|15746.4|15750.4|15746.4|15762.9|15758.9|15742.6|15738.6|438
1652959200000|2022-05-19 11:20:00|15748.9|15744.9|15744.2|15740.2|15750.4|15746.4|15741.1|15737.1|659
1652959500000|2022-05-19 11:25:00|15747.3|15743.3|15748.9|15744.9|15750.4|15746.4|15745.8|15741.8|422
1652959800000|2022-05-19 11:30:00|15747.3|15743.3|15753.6|15749.6|15762.9|15758.9|15744.2|15740.2|433
1652960100000|2022-05-19 11:35:00|15752|15748|15747.3|15743.3|15756.7|15752.7|15744.2|15740.2|323
1652960400000|2022-05-19 11:40:00|15745.8|15741.8|15747.3|15743.3|15752|15748|15744.2|15740.2|487
1652960700000|2022-05-19 11:45:00|15744.2|15740.2|15756.7|15752.7|15759.8|15755.8|15741.1|15737.1|836
1652961000000|2022-05-19 11:50:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15744.2|15740.2|784
1652961300000|2022-05-19 11:55:00|15747.3|15743.3|15753.6|15749.6|15756.7|15752.7|15744.2|15740.2|582
1652961600000|2022-05-19 12:00:00|15755.1|15751.1|15750.4|15746.4|15759.8|15755.8|15741.1|15737.1|853
1652961900000|2022-05-19 12:05:00|15744.2|15740.2|15747.3|15743.3|15762.9|15758.9|15737.9|15733.9|773
1652962200000|2022-05-19 12:10:00|15748.9|15744.9|15766.1|15762.1|15772.3|15768.3|15747.3|15743.3|863
1652962500000|2022-05-19 12:15:00|15769.2|15765.2|15800.4|15796.4|15806.7|15802.7|15769.2|15765.2|994
1652962800000|2022-05-19 12:20:00|15797.3|15793.3|15809.8|15805.8|15814.5|15810.5|15791.1|15787.1|705
1652963100000|2022-05-19 12:25:00|15808.3|15804.3|15800.4|15796.4|15809.8|15805.8|15794.2|15790.2|342
1652963400000|2022-05-19 12:30:00|15802|15798|15837.9|15833.9|15837.9|15833.9|15798.9|15794.9|902
1652963700000|2022-05-19 12:35:00|15841.1|15837.1|15847.3|15843.3|15850.4|15846.4|15819.2|15815.2|1158
1652964000000|2022-05-19 12:40:00|15848.9|15844.9|15847.3|15843.3|15859.8|15855.8|15831.7|15827.7|1271
1652964300000|2022-05-19 12:45:00|15850.4|15846.4|15862.9|15858.9|15866.1|15862.1|15839.5|15835.5|1217
1652964600000|2022-05-19 12:50:00|15861.4|15857.4|15875.4|15871.4|15884.8|15880.8|15856.7|15852.7|1651
1652964900000|2022-05-19 12:55:00|15880.1|15876.1|15881.7|15877.7|15895.8|15891.8|15866.1|15862.1|1380
1652965200000|2022-05-19 13:00:00|15878.6|15874.6|15878.6|15874.6|15884.8|15880.8|15866.1|15862.1|1260
1652965500000|2022-05-19 13:05:00|15875.4|15871.4|15853.6|15849.6|15875.4|15871.4|15842.6|15838.6|1549
1652965800000|2022-05-19 13:10:00|15855.1|15851.1|15836.4|15832.4|15866.1|15862.1|15831.7|15827.7|1648
1652966100000|2022-05-19 13:15:00|15837.9|15833.9|15859.8|15855.8|15862.9|15858.9|15827|15823|1892
1652966400000|2022-05-19 13:20:00|15861.4|15857.4|15862.9|15858.9|15875.4|15871.4|15856.7|15852.7|1182
1652966700000|2022-05-19 13:25:00|15859.8|15855.8|15859.8|15855.8|15866.1|15862.1|15844.2|15840.2|1132
1652967000000|2022-05-19 13:30:00|15861.4|15857.4|15803.6|15799.6|15869.2|15865.2|15797.3|15793.3|1780
1652967300000|2022-05-19 13:35:00|15802|15798|15786.4|15782.4|15816.1|15812.1|15769.2|15765.2|1812
1652967600000|2022-05-19 13:40:00|15784.8|15780.8|15812.9|15808.9|15816.1|15812.1|15781.7|15777.7|1409
1652967900000|2022-05-19 13:45:00|15809.8|15805.8|15841.1|15837.1|15853.6|15849.6|15803.6|15799.6|2277
1652968200000|2022-05-19 13:50:00|15837.9|15833.9|15825.4|15821.4|15853.6|15849.6|15825.4|15821.4|2643
1652968500000|2022-05-19 13:55:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15781.7|15777.7|1886
1652968800000|2022-05-19 14:00:00|15823.9|15819.9|15778.6|15774.6|15825.4|15821.4|15775.4|15771.4|1760
1652969100000|2022-05-19 14:05:00|15777|15773|15794.2|15790.2|15803.6|15799.6|15769.2|15765.2|851
1652969400000|2022-05-19 14:10:00|15797.3|15793.3|15778.6|15774.6|15797.3|15793.3|15764.5|15760.5|736
1652969700000|2022-05-19 14:15:00|15775.4|15771.4|15766.1|15762.1|15787.9|15783.9|15756.7|15752.7|3208
1652970000000|2022-05-19 14:20:00|15769.2|15765.2|15750.4|15746.4|15769.2|15765.2|15741.1|15737.1|1026
1652970300000|2022-05-19 14:25:00|15752|15748|15759.8|15755.8|15775.4|15771.4|15747.3|15743.3|847
1652970600000|2022-05-19 14:30:00|15761.4|15757.4|15756.7|15752.7|15784.8|15780.8|15756.7|15752.7|968
1652970900000|2022-05-19 14:35:00|15753.6|15749.6|15781.7|15777.7|15791.1|15787.1|15750.4|15746.4|1040
1652971200000|2022-05-19 14:40:00|15784.8|15780.8|15778.6|15774.6|15800.4|15796.4|15772.3|15768.3|1264
1652971500000|2022-05-19 14:45:00|15777|15773|15802|15798|15806.7|15802.7|15772.3|15768.3|674
1652971800000|2022-05-19 14:50:00|15803.6|15799.6|15794.2|15790.2|15806.7|15802.7|15787.9|15783.9|511
1652972100000|2022-05-19 14:55:00|15792.6|15788.6|15809.8|15805.8|15816.1|15812.1|15784.8|15780.8|931
1652972400000|2022-05-19 15:00:00|15812.9|15808.9|15773.9|15769.9|15819.2|15815.2|15772.3|15768.3|2398
1652972700000|2022-05-19 15:05:00|15772.3|15768.3|15775.4|15771.4|15784.8|15780.8|15769.2|15765.2|1496
1652973000000|2022-05-19 15:10:00|15772.3|15768.3|15791.1|15787.1|15797.3|15793.3|15766.1|15762.1|1102
1652973300000|2022-05-19 15:15:00|15787.9|15783.9|15787.9|15783.9|15795.8|15791.8|15778.6|15774.6|636
1652973600000|2022-05-19 15:20:00|15791.1|15787.1|15784.8|15780.8|15800.4|15796.4|15778.6|15774.6|673
1652973900000|2022-05-19 15:25:00|15783.3|15779.3|15794.2|15790.2|15797.3|15793.3|15772.3|15768.3|1046
1652974200000|2022-05-19 15:30:00|15791.1|15787.1|15769.2|15765.2|15794.2|15790.2|15766.1|15762.1|661
1652974500000|2022-05-19 15:35:00|15770.8|15766.8|15747.3|15743.3|15772.3|15768.3|15745.8|15741.8|641
1652974800000|2022-05-19 15:40:00|15745.8|15741.8|15731.7|15727.7|15747.3|15743.3|15719.2|15715.2|736
1652975100000|2022-05-19 15:45:00|15728.6|15724.6|15731.7|15727.7|15734.8|15730.8|15719.2|15715.2|547
1652975400000|2022-05-19 15:50:00|15730.1|15726.1|15741.1|15737.1|15753.6|15749.6|15725.4|15721.4|831
1652975700000|2022-05-19 15:55:00|15744.2|15740.2|15747.3|15743.3|15756.7|15752.7|15734.8|15730.8|628
1652976000000|2022-05-19 16:00:00|15744.2|15740.2|15731.7|15727.7|15747.3|15743.3|15728.6|15724.6|619
1652976300000|2022-05-19 16:05:00|15730.1|15726.1|15703.6|15699.6|15734.8|15730.8|15703.6|15699.6|1081
1652976600000|2022-05-19 16:10:00|15705.1|15701.1|15680.1|15676.1|15706.7|15702.7|15678.6|15674.6|997
1652976900000|2022-05-19 16:15:00|15681.7|15677.7|15694.2|15690.2|15697.3|15693.3|15669.2|15665.2|580
1652977200000|2022-05-19 16:20:00|15695.8|15691.8|15712.9|15708.9|15716.1|15712.1|15687.9|15683.9|564
1652977500000|2022-05-19 16:25:00|15714.5|15710.5|15709.8|15705.8|15720.8|15716.8|15706.7|15702.7|810
1652977800000|2022-05-19 16:30:00|15706.7|15702.7|15722.3|15718.3|15728.6|15724.6|15706.7|15702.7|289
1652978100000|2022-05-19 16:35:00|15725.4|15721.4|15719.2|15715.2|15728.6|15724.6|15712.9|15708.9|295
1652978400000|2022-05-19 16:40:00|15720.8|15716.8|15734.8|15730.8|15737.9|15733.9|15719.2|15715.2|324
1652978700000|2022-05-19 16:45:00|15733.3|15729.3|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|370
1652979000000|2022-05-19 16:50:00|15734.8|15730.8|15739.5|15735.5|15741.1|15737.1|15728.6|15724.6|485
1652979300000|2022-05-19 16:55:00|15741.1|15737.1|15709.8|15705.8|15744.2|15740.2|15706.7|15702.7|643
1652979600000|2022-05-19 17:00:00|15711.4|15707.4|15703.6|15699.6|15716.1|15712.1|15692.6|15688.6|825
1652979900000|2022-05-19 17:05:00|15702|15698|15678.6|15674.6|15703.6|15699.6|15675.4|15671.4|717
1652980200000|2022-05-19 17:10:00|15680.1|15676.1|15706.7|15702.7|15706.7|15702.7|15678.6|15674.6|528
1652980500000|2022-05-19 17:15:00|15703.6|15699.6|15691.1|15687.1|15709.8|15705.8|15691.1|15687.1|517
1652980800000|2022-05-19 17:20:00|15694.2|15690.2|15694.2|15690.2|15706.7|15702.7|15687.9|15683.9|563
1652981100000|2022-05-19 17:25:00|15691.1|15687.1|15700.4|15696.4|15703.6|15699.6|15691.1|15687.1|1023
1652981400000|2022-05-19 17:30:00|15698.9|15694.9|15650.4|15646.4|15703.6|15699.6|15650.4|15646.4|1059
1652981700000|2022-05-19 17:35:00|15652|15648|15631.7|15627.7|15659.8|15655.8|15631.7|15627.7|1396
1652982000000|2022-05-19 17:40:00|15641.1|15637.1|15628.6|15624.6|15652|15648|15625.4|15621.4|1020
1652982300000|2022-05-19 17:45:00|15627|15623|15670.8|15666.8|15672.3|15668.3|15627|15623|669
1652982600000|2022-05-19 17:50:00|15672.3|15668.3|15653.6|15649.6|15672.3|15668.3|15650.4|15646.4|411
1652982900000|2022-05-19 17:55:00|15652|15648|15662.9|15658.9|15667.6|15663.6|15644.2|15640.2|789
1652983200000|2022-05-19 18:00:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15650.4|15646.4|427
1652983500000|2022-05-19 18:05:00|15667.6|15663.6|15669.2|15665.2|15678.6|15674.6|15662.9|15658.9|278
1652983800000|2022-05-19 18:10:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15653.6|15649.6|1089
1652984100000|2022-05-19 18:15:00|15667.6|15663.6|15672.3|15668.3|15672.3|15668.3|15662.9|15658.9|240
1652984400000|2022-05-19 18:20:00|15670.8|15666.8|15666.1|15662.1|15672.3|15668.3|15662.9|15658.9|167
1652984700000|2022-05-19 18:25:00|15667.6|15663.6|15672.3|15668.3|15675.4|15671.4|15661.4|15657.4|319
1652985000000|2022-05-19 18:30:00|15673.9|15669.9|15656.7|15652.7|15675.4|15671.4|15650.4|15646.4|626
1652985300000|2022-05-19 18:35:00|15658.3|15654.3|15641.1|15637.1|15666.1|15662.1|15637.9|15633.9|490
1652985600000|2022-05-19 18:40:00|15642.6|15638.6|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|2299
1652985900000|2022-05-19 18:45:00|15634.8|15630.8|15641.1|15637.1|15644.2|15640.2|15628.6|15624.6|467
1652986200000|2022-05-19 18:50:00|15639.5|15635.5|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|260
1652986500000|2022-05-19 18:55:00|15642.6|15638.6|15647.3|15643.3|15656.7|15652.7|15631.7|15627.7|961
1652986800000|2022-05-19 19:00:00|15645.8|15641.8|15647.3|15643.3|15653.6|15649.6|15641.1|15637.1|832
1652987100000|2022-05-19 19:05:00|15645.8|15641.8|15661.4|15657.4|15662.9|15658.9|15634.8|15630.8|842
1652987400000|2022-05-19 19:10:00|15659.8|15655.8|15662.9|15658.9|15672.3|15668.3|15659.8|15655.8|690
1652987700000|2022-05-19 19:15:00|15666.1|15662.1|15681.7|15677.7|15684.8|15680.8|15662.9|15658.9|727
1652988000000|2022-05-19 19:20:00|15678.6|15674.6|15681.7|15677.7|15694.2|15690.2|15677|15673|581
1652988300000|2022-05-19 19:25:00|15680.1|15676.1|15684.8|15680.8|15684.8|15680.8|15669.2|15665.2|625
1652988600000|2022-05-19 19:30:00|15681.7|15677.7|15697.3|15693.3|15700.4|15696.4|15675.4|15671.4|579
1652988900000|2022-05-19 19:35:00|15698.9|15694.9|15691.1|15687.1|15703.6|15699.6|15684.8|15680.8|551
1652989200000|2022-05-19 19:40:00|15687.9|15683.9|15675.4|15671.4|15692.6|15688.6|15672.3|15668.3|446
1652989500000|2022-05-19 19:45:00|15677|15673|15653.6|15649.6|15677|15673|15653.6|15649.6|485
1652989800000|2022-05-19 19:50:00|15650.4|15646.4|15666.1|15662.1|15669.2|15665.2|15650.4|15646.4|843
1652990100000|2022-05-19 19:55:00|15667.6|15663.6|15659.8|15655.8|15669.2|15665.2|15653.6|15649.6|1883
1652990400000|2022-05-19 20:00:00|15662.9|15658.9|15656.7|15652.7|15670.8|15666.8|15647.3|15643.3|1027
1652990700000|2022-05-19 20:05:00|15659.8|15655.8|15655.1|15651.1|15662.9|15658.9|15650.4|15646.4|219
1652991000000|2022-05-19 20:10:00|15653.6|15649.6|15669.2|15665.2|15675.4|15671.4|15653.6|15649.6|332
1652991300000|2022-05-19 20:15:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|182
1652991600000|2022-05-19 20:20:00|15662.9|15658.9|15664.5|15660.5|15672.3|15668.3|15662.9|15658.9|263
1652991900000|2022-05-19 20:25:00|15662.9|15658.9|15650.4|15646.4|15669.2|15665.2|15650.4|15646.4|475
1652992200000|2022-05-19 20:30:00|15653.6|15649.6|15672.3|15668.3|15672.3|15668.3|15650.4|15646.4|315
1652992500000|2022-05-19 20:35:00|15669.2|15665.2|15681.7|15677.7|15681.7|15677.7|15662.9|15658.9|814
1652992800000|2022-05-19 20:40:00|15680.1|15676.1|15694.2|15690.2|15694.2|15690.2|15678.6|15674.6|337
1652993100000|2022-05-19 20:45:00|15697.3|15693.3|15678.6|15674.6|15700.4|15696.4|15675.4|15671.4|234
1652993400000|2022-05-19 20:50:00|15681.7|15677.7|15672.3|15668.3|15681.7|15677.7|15669.2|15665.2|248
1652993700000|2022-05-19 20:55:00|15670.8|15666.8|15684.8|15680.8|15686.4|15682.4|15669.2|15665.2|170
1652997600000|2022-05-19 22:00:00|15709.8|15705.8|15698.9|15694.9|15709.8|15705.8|15694.2|15690.2|131
1652997900000|2022-05-19 22:05:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|10
1652998200000|2022-05-19 22:10:00|15692.6|15688.6|15689.5|15685.5|15692.6|15688.6|15684.8|15680.8|8
1652998500000|2022-05-19 22:15:00|15691.1|15687.1|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|16
1652998800000|2022-05-19 22:20:00|15687.9|15683.9|15687.9|15683.9|15692.6|15688.6|15684.8|15680.8|13
1652999100000|2022-05-19 22:25:00|15692.6|15688.6|15687.9|15683.9|15692.6|15688.6|15687.9|15683.9|8
1652999400000|2022-05-19 22:30:00|15691.1|15687.1|15686.4|15682.4|15697.3|15693.3|15686.4|15682.4|44
1652999700000|2022-05-19 22:35:00|15687.9|15683.9|15683.3|15679.3|15691.1|15687.1|15683.3|15679.3|21
1653000000000|2022-05-19 22:40:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15683.3|15679.3|17
1653000300000|2022-05-19 22:45:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15686.4|15682.4|23
1653000600000|2022-05-19 22:50:00|15692.6|15688.6|15692.6|15688.6|15697.3|15693.3|15692.6|15688.6|37
1653000900000|2022-05-19 22:55:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|15
1653001200000|2022-05-19 23:00:00|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15678.6|15674.6|23
1653001500000|2022-05-19 23:05:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|18
1653001800000|2022-05-19 23:10:00|15694.2|15690.2|15697.3|15693.3|15700.4|15696.4|15692.6|15688.6|28
1653002100000|2022-05-19 23:15:00|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|7
1653002400000|2022-05-19 23:20:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15692.6|15688.6|22
1653002700000|2022-05-19 23:25:00|15692.6|15688.6|15691.1|15687.1|15695.8|15691.8|15691.1|15687.1|7
1653003000000|2022-05-19 23:30:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|25
1653003300000|2022-05-19 23:35:00|15686.4|15682.4|15686.4|15682.4|15692.6|15688.6|15686.4|15682.4|32
1653003600000|2022-05-19 23:40:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15680.1|15676.1|8
1653003900000|2022-05-19 23:45:00|15680.1|15676.1|15661.4|15657.4|15680.1|15676.1|15661.4|15657.4|55
1653004200000|2022-05-19 23:50:00|15662.9|15658.9|15670.8|15666.8|15670.8|15666.8|15661.4|15657.4|44
1653004500000|2022-05-19 23:55:00|15669.2|15665.2|15669.2|15665.2|15670.8|15666.8|15666.1|15662.1|12
1653004800000|2022-05-20 00:00:00|15670.8|15666.8|15673.9|15669.9|15678.6|15674.6|15666.1|15662.1|52
1653005100000|2022-05-20 00:05:00|15675.4|15671.4|15687.9|15683.9|15687.9|15683.9|15675.4|15671.4|81
1653005400000|2022-05-20 00:10:00|15686.4|15682.4|15672.3|15668.3|15686.4|15682.4|15669.2|15665.2|149
1653005700000|2022-05-20 00:15:00|15673.9|15669.9|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|90
1653006000000|2022-05-20 00:20:00|15667.6|15663.6|15658.3|15654.3|15667.6|15663.6|15655.1|15651.1|41
1653006300000|2022-05-20 00:25:00|15659.8|15655.8|15673.9|15669.9|15675.4|15671.4|15659.8|15655.8|34
1653006600000|2022-05-20 00:30:00|15672.3|15668.3|15655.1|15651.1|15672.3|15668.3|15653.6|15649.6|26
1653006900000|2022-05-20 00:35:00|15656.7|15652.7|15650.4|15646.4|15659.8|15655.8|15647.3|15643.3|52
1653007200000|2022-05-20 00:40:00|15647.3|15643.3|15656.7|15652.7|15656.7|15652.7|15644.2|15640.2|49
1653007500000|2022-05-20 00:45:00|15658.3|15654.3|15653.6|15649.6|15658.3|15654.3|15648.9|15644.9|53
1653007800000|2022-05-20 00:50:00|15656.7|15652.7|15672.3|15668.3|15672.3|15668.3|15652|15648|70
1653008100000|2022-05-20 00:55:00|15673.9|15669.9|15659.8|15655.8|15675.4|15671.4|15659.8|15655.8|158
1653008400000|2022-05-20 01:00:00|15662.9|15658.9|15678.6|15674.6|15678.6|15674.6|15661.4|15657.4|102
1653008700000|2022-05-20 01:05:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|162
1653009000000|2022-05-20 01:10:00|15681.7|15677.7|15669.2|15665.2|15683.3|15679.3|15667.6|15663.6|85
1653009300000|2022-05-20 01:15:00|15667.6|15663.6|15658.3|15654.3|15670.8|15666.8|15656.7|15652.7|60
1653009600000|2022-05-20 01:20:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|8
1653009900000|2022-05-20 01:25:00|15658.3|15654.3|15641.1|15637.1|15659.8|15655.8|15641.1|15637.1|39
1653010200000|2022-05-20 01:30:00|15644.2|15640.2|15630.1|15626.1|15650.4|15646.4|15625.4|15621.4|82
1653010500000|2022-05-20 01:35:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|29
1653010800000|2022-05-20 01:40:00|15627|15623|15625.4|15621.4|15627|15623|15616.1|15612.1|71
1653011100000|2022-05-20 01:45:00|15627|15623|15637.9|15633.9|15641.1|15637.1|15625.4|15621.4|23
1653011400000|2022-05-20 01:50:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15630.1|15626.1|49
1653011700000|2022-05-20 01:55:00|15642.6|15638.6|15648.9|15644.9|15650.4|15646.4|15641.1|15637.1|43
1653012000000|2022-05-20 02:00:00|15647.3|15643.3|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|38
1653012300000|2022-05-20 02:05:00|15655.1|15651.1|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|26
1653012600000|2022-05-20 02:10:00|15659.8|15655.8|15669.2|15665.2|15677|15673|15659.8|15655.8|131
1653012900000|2022-05-20 02:15:00|15667.6|15663.6|15659.8|15655.8|15667.6|15663.6|15659.8|15655.8|32
1653013200000|2022-05-20 02:20:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|20
1653013500000|2022-05-20 02:25:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15645.8|15641.8|58
1653013800000|2022-05-20 02:30:00|15652|15648|15662.9|15658.9|15662.9|15658.9|15652|15648|78
1653014100000|2022-05-20 02:35:00|15661.4|15657.4|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|121
1653014400000|2022-05-20 02:40:00|15664.5|15660.5|15661.4|15657.4|15669.2|15665.2|15659.8|15655.8|72
1653014700000|2022-05-20 02:45:00|15662.9|15658.9|15653.6|15649.6|15664.5|15660.5|15653.6|15649.6|23
1653015000000|2022-05-20 02:50:00|15652|15648|15662.9|15658.9|15666.1|15662.1|15652|15648|32
1653015300000|2022-05-20 02:55:00|15661.4|15657.4|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|18
1653015600000|2022-05-20 03:00:00|15672.3|15668.3|15678.6|15674.6|15678.6|15674.6|15669.2|15665.2|33
1653015900000|2022-05-20 03:05:00|15677|15673|15681.7|15677.7|15681.7|15677.7|15672.3|15668.3|40
1653016200000|2022-05-20 03:10:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|47
1653016500000|2022-05-20 03:15:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|33
1653016800000|2022-05-20 03:20:00|15677|15673|15678.6|15674.6|15680.1|15676.1|15672.3|15668.3|16
1653017100000|2022-05-20 03:25:00|15680.1|15676.1|15684.8|15680.8|15686.4|15682.4|15678.6|15674.6|8
1653017400000|2022-05-20 03:30:00|15686.4|15682.4|15697.3|15693.3|15697.3|15693.3|15686.4|15682.4|103
1653017700000|2022-05-20 03:35:00|15695.8|15691.8|15695.8|15691.8|15700.4|15696.4|15695.8|15691.8|18
1653018000000|2022-05-20 03:40:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15697.3|15693.3|42
1653018300000|2022-05-20 03:45:00|15705.1|15701.1|15716.1|15712.1|15716.1|15712.1|15703.6|15699.6|87
1653018600000|2022-05-20 03:50:00|15714.5|15710.5|15728.6|15724.6|15730.1|15726.1|15712.9|15708.9|110
1653018900000|2022-05-20 03:55:00|15731.7|15727.7|15723.9|15719.9|15731.7|15727.7|15722.3|15718.3|58
1653019200000|2022-05-20 04:00:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|26
1653019500000|2022-05-20 04:05:00|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15709.8|15705.8|43
1653019800000|2022-05-20 04:10:00|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|38
1653020100000|2022-05-20 04:15:00|15708.3|15704.3|15702|15698|15708.3|15704.3|15700.4|15696.4|24
1653020400000|2022-05-20 04:20:00|15703.6|15699.6|15700.4|15696.4|15705.1|15701.1|15700.4|15696.4|11
1653020700000|2022-05-20 04:25:00|15698.9|15694.9|15706.7|15702.7|15706.7|15702.7|15695.8|15691.8|25
1653021000000|2022-05-20 04:30:00|15709.8|15705.8|15702|15698|15709.8|15705.8|15700.4|15696.4|11
1653021300000|2022-05-20 04:35:00|15700.4|15696.4|15703.6|15699.6|15709.8|15705.8|15698.9|15694.9|15
1653021600000|2022-05-20 04:40:00|15702|15698|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|35
1653021900000|2022-05-20 04:45:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|36
1653022200000|2022-05-20 04:50:00|15705.1|15701.1|15709.8|15705.8|15712.9|15708.9|15705.1|15701.1|30
1653022500000|2022-05-20 04:55:00|15708.3|15704.3|15705.1|15701.1|15709.8|15705.8|15703.6|15699.6|37
1653022800000|2022-05-20 05:00:00|15703.6|15699.6|15698.9|15694.9|15703.6|15699.6|15697.3|15693.3|28
1653023100000|2022-05-20 05:05:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15694.2|15690.2|49
1653023400000|2022-05-20 05:10:00|15705.1|15701.1|15700.4|15696.4|15705.1|15701.1|15698.9|15694.9|18
1653023700000|2022-05-20 05:15:00|15698.9|15694.9|15708.3|15704.3|15712.9|15708.9|15697.3|15693.3|75
1653024000000|2022-05-20 05:20:00|15706.7|15702.7|15703.6|15699.6|15708.3|15704.3|15703.6|15699.6|34
1653024300000|2022-05-20 05:25:00|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|18
1653024600000|2022-05-20 05:30:00|15698.9|15694.9|15694.2|15690.2|15698.9|15694.9|15691.1|15687.1|29
1653024900000|2022-05-20 05:35:00|15695.8|15691.8|15684.8|15680.8|15697.3|15693.3|15684.8|15680.8|81
1653025200000|2022-05-20 05:40:00|15681.7|15677.7|15686.4|15682.4|15692.6|15688.6|15681.7|15677.7|88
1653025500000|2022-05-20 05:45:00|15684.8|15680.8|15681.7|15677.7|15691.1|15687.1|15680.1|15676.1|26
1653025800000|2022-05-20 05:50:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|33
1653026100000|2022-05-20 05:55:00|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|24
1653026400000|2022-05-20 06:00:00|15686.4|15682.4|15675.4|15671.4|15687.9|15683.9|15666.1|15662.1|123
1653026700000|2022-05-20 06:05:00|15672.3|15668.3|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|60
1653027000000|2022-05-20 06:10:00|15664.5|15660.5|15659.8|15655.8|15666.1|15662.1|15648.9|15644.9|149
1653027300000|2022-05-20 06:15:00|15662.9|15658.9|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|70
1653027600000|2022-05-20 06:20:00|15655.1|15651.1|15642.6|15638.6|15656.7|15652.7|15639.5|15635.5|240
1653027900000|2022-05-20 06:25:00|15641.1|15637.1|15656.7|15652.7|15662.9|15658.9|15641.1|15637.1|140
1653028200000|2022-05-20 06:30:00|15655.1|15651.1|15659.8|15655.8|15669.2|15665.2|15655.1|15651.1|124
1653028500000|2022-05-20 06:35:00|15658.3|15654.3|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|82
1653028800000|2022-05-20 06:40:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15655.1|15651.1|44
1653029100000|2022-05-20 06:45:00|15658.3|15654.3|15672.3|15668.3|15675.4|15671.4|15658.3|15654.3|99
1653029400000|2022-05-20 06:50:00|15675.4|15671.4|15672.3|15668.3|15681.7|15677.7|15667.6|15663.6|214
1653029700000|2022-05-20 06:55:00|15670.8|15666.8|15659.8|15655.8|15670.8|15666.8|15656.7|15652.7|104
1653030000000|2022-05-20 07:00:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15647.3|15643.3|153
1653030300000|2022-05-20 07:05:00|15653.6|15649.6|15644.2|15640.2|15656.7|15652.7|15641.1|15637.1|162
1653030600000|2022-05-20 07:10:00|15645.8|15641.8|15631.7|15627.7|15653.6|15649.6|15625.4|15621.4|123
1653030900000|2022-05-20 07:15:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15612.9|15608.9|209
1653031200000|2022-05-20 07:20:00|15633.3|15629.3|15628.6|15624.6|15641.1|15637.1|15628.6|15624.6|82
1653031500000|2022-05-20 07:25:00|15630.1|15626.1|15631.7|15627.7|15636.4|15632.4|15622.3|15618.3|128
1653031800000|2022-05-20 07:30:00|15630.1|15626.1|15608.3|15604.3|15641.1|15637.1|15600.4|15596.4|557
1653032100000|2022-05-20 07:35:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15591.1|15587.1|286
1653032400000|2022-05-20 07:40:00|15612.9|15608.9|15622.3|15618.3|15622.3|15618.3|15603.6|15599.6|159
1653032700000|2022-05-20 07:45:00|15625.4|15621.4|15631.7|15627.7|15633.3|15629.3|15620.8|15616.8|119
1653033000000|2022-05-20 07:50:00|15630.1|15626.1|15644.2|15640.2|15650.4|15646.4|15628.6|15624.6|114
1653033300000|2022-05-20 07:55:00|15641.1|15637.1|15653.6|15649.6|15655.1|15651.1|15639.5|15635.5|245
1653033600000|2022-05-20 08:00:00|15655.1|15651.1|15666.1|15662.1|15675.4|15671.4|15653.6|15649.6|278
1653033900000|2022-05-20 08:05:00|15667.6|15663.6|15659.8|15655.8|15669.2|15665.2|15656.7|15652.7|126
1653034200000|2022-05-20 08:10:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15645.8|15641.8|97
1653034500000|2022-05-20 08:15:00|15661.4|15657.4|15678.6|15674.6|15678.6|15674.6|15656.7|15652.7|126
1653034800000|2022-05-20 08:20:00|15681.7|15677.7|15662.9|15658.9|15681.7|15677.7|15662.9|15658.9|91
1653035100000|2022-05-20 08:25:00|15664.5|15660.5|15656.7|15652.7|15667.6|15663.6|15653.6|15649.6|74
1653035400000|2022-05-20 08:30:00|15653.6|15649.6|15647.3|15643.3|15659.8|15655.8|15647.3|15643.3|88
1653035700000|2022-05-20 08:35:00|15648.9|15644.9|15633.3|15629.3|15659.8|15655.8|15631.7|15627.7|271
1653036000000|2022-05-20 08:40:00|15631.7|15627.7|15616.1|15612.1|15634.8|15630.8|15614.5|15610.5|112
1653036300000|2022-05-20 08:45:00|15617.6|15613.6|15619.2|15615.2|15625.4|15621.4|15612.9|15608.9|233
1653036600000|2022-05-20 08:50:00|15620.8|15616.8|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|77
1653036900000|2022-05-20 08:55:00|15617.6|15613.6|15619.2|15615.2|15628.6|15624.6|15616.1|15612.1|115
1653037200000|2022-05-20 09:00:00|15616.1|15612.1|15612.9|15608.9|15628.6|15624.6|15609.8|15605.8|124
1653037500000|2022-05-20 09:05:00|15609.8|15605.8|15619.2|15615.2|15619.2|15615.2|15603.6|15599.6|206
1653037800000|2022-05-20 09:10:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|126
1653038100000|2022-05-20 09:15:00|15616.1|15612.1|15619.2|15615.2|15625.4|15621.4|15616.1|15612.1|268
1653038400000|2022-05-20 09:20:00|15622.3|15618.3|15631.7|15627.7|15634.8|15630.8|15612.9|15608.9|119
1653038700000|2022-05-20 09:25:00|15633.3|15629.3|15619.2|15615.2|15634.8|15630.8|15617.6|15613.6|341
1653039000000|2022-05-20 09:30:00|15622.3|15618.3|15616.1|15612.1|15631.7|15627.7|15612.9|15608.9|711
1653039300000|2022-05-20 09:35:00|15612.9|15608.9|15623.9|15619.9|15628.6|15624.6|15612.9|15608.9|195
1653039600000|2022-05-20 09:40:00|15625.4|15621.4|15634.8|15630.8|15637.9|15633.9|15622.3|15618.3|71
1653039900000|2022-05-20 09:45:00|15636.4|15632.4|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|42
1653040200000|2022-05-20 09:50:00|15631.7|15627.7|15625.4|15621.4|15639.5|15635.5|15625.4|15621.4|158
1653040500000|2022-05-20 09:55:00|15627|15623|15631.7|15627.7|15631.7|15627.7|15619.2|15615.2|51
1653040800000|2022-05-20 10:00:00|15630.1|15626.1|15612.9|15608.9|15631.7|15627.7|15612.9|15608.9|95
1653041100000|2022-05-20 10:05:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|147
1653041400000|2022-05-20 10:10:00|15602|15598|15609.8|15605.8|15612.9|15608.9|15600.4|15596.4|223
1653041700000|2022-05-20 10:15:00|15612.9|15608.9|15622.3|15618.3|15622.3|15618.3|15609.8|15605.8|172
1653042000000|2022-05-20 10:20:00|15619.2|15615.2|15622.3|15618.3|15627|15623|15614.5|15610.5|410
1653042300000|2022-05-20 10:25:00|15619.2|15615.2|15634.8|15630.8|15634.8|15630.8|15617.6|15613.6|126
1653042600000|2022-05-20 10:30:00|15633.3|15629.3|15637.9|15633.9|15639.5|15635.5|15631.7|15627.7|45
1653042900000|2022-05-20 10:35:00|15636.4|15632.4|15633.3|15629.3|15637.9|15633.9|15631.7|15627.7|158
1653043200000|2022-05-20 10:40:00|15631.7|15627.7|15625.4|15621.4|15634.8|15630.8|15622.3|15618.3|122
1653043500000|2022-05-20 10:45:00|15623.9|15619.9|15622.3|15618.3|15631.7|15627.7|15619.2|15615.2|175
1653043800000|2022-05-20 10:50:00|15620.8|15616.8|15609.8|15605.8|15622.3|15618.3|15603.6|15599.6|168
1653044100000|2022-05-20 10:55:00|15612.9|15608.9|15617.6|15613.6|15622.3|15618.3|15612.9|15608.9|145
1653044400000|2022-05-20 11:00:00|15616.1|15612.1|15636.4|15632.4|15637.9|15633.9|15616.1|15612.1|163
1653044700000|2022-05-20 11:05:00|15634.8|15630.8|15648.9|15644.9|15656.7|15652.7|15634.8|15630.8|233
1653045000000|2022-05-20 11:10:00|15650.4|15646.4|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|50
1653045300000|2022-05-20 11:15:00|15645.8|15641.8|15653.6|15649.6|15658.3|15654.3|15645.8|15641.8|66
1653045600000|2022-05-20 11:20:00|15652|15648|15641.1|15637.1|15653.6|15649.6|15637.9|15633.9|152
1653045900000|2022-05-20 11:25:00|15637.9|15633.9|15623.9|15619.9|15641.1|15637.1|15622.3|15618.3|166
1653046200000|2022-05-20 11:30:00|15625.4|15621.4|15616.1|15612.1|15631.7|15627.7|15609.8|15605.8|158
1653046500000|2022-05-20 11:35:00|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15612.9|15608.9|124
1653046800000|2022-05-20 11:40:00|15619.2|15615.2|15619.2|15615.2|15625.4|15621.4|15606.7|15602.7|171
1653047100000|2022-05-20 11:45:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15606.7|15602.7|199
1653047400000|2022-05-20 11:50:00|15617.6|15613.6|15600.4|15596.4|15622.3|15618.3|15600.4|15596.4|165
1653047700000|2022-05-20 11:55:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15587.9|15583.9|419
1653048000000|2022-05-20 12:00:00|15605.1|15601.1|15612.9|15608.9|15619.2|15615.2|15603.6|15599.6|256
1653048300000|2022-05-20 12:05:00|15611.4|15607.4|15630.1|15626.1|15637.9|15633.9|15609.8|15605.8|1999
1653048600000|2022-05-20 12:10:00|15628.6|15624.6|15647.3|15643.3|15653.6|15649.6|15625.4|15621.4|678
1653048900000|2022-05-20 12:15:00|15648.9|15644.9|15669.2|15665.2|15678.6|15674.6|15648.9|15644.9|1234
1653049200000|2022-05-20 12:20:00|15666.1|15662.1|15680.1|15676.1|15683.3|15679.3|15659.8|15655.8|797
1653049500000|2022-05-20 12:25:00|15678.6|15674.6|15709.8|15705.8|15712.9|15708.9|15678.6|15674.6|1215
1653049800000|2022-05-20 12:30:00|15706.7|15702.7|15722.3|15718.3|15728.6|15724.6|15703.6|15699.6|902
1653050100000|2022-05-20 12:35:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15706.7|15702.7|724
1653050400000|2022-05-20 12:40:00|15714.5|15710.5|15730.1|15726.1|15731.7|15727.7|15706.7|15702.7|3139
1653050700000|2022-05-20 12:45:00|15728.6|15724.6|15737.9|15733.9|15744.2|15740.2|15728.6|15724.6|1552
1653051000000|2022-05-20 12:50:00|15734.8|15730.8|15772.3|15768.3|15781.7|15777.7|15734.8|15730.8|11869
1653051300000|2022-05-20 12:55:00|15775.4|15771.4|15756.7|15752.7|15787.9|15783.9|15753.6|15749.6|4115
1653051600000|2022-05-20 13:00:00|15753.6|15749.6|15759.8|15755.8|15766.1|15762.1|15741.1|15737.1|1648
1653051900000|2022-05-20 13:05:00|15761.4|15757.4|15741.1|15737.1|15766.1|15762.1|15741.1|15737.1|880
1653052200000|2022-05-20 13:10:00|15744.2|15740.2|15737.9|15733.9|15756.7|15752.7|15737.9|15733.9|2379
1653052500000|2022-05-20 13:15:00|15739.5|15735.5|15709.8|15705.8|15744.2|15740.2|15703.6|15699.6|3380
1653052800000|2022-05-20 13:20:00|15711.4|15707.4|15675.4|15671.4|15711.4|15707.4|15658.3|15654.3|772
1653053100000|2022-05-20 13:25:00|15672.3|15668.3|15652|15648|15680.1|15676.1|15647.3|15643.3|1139
1653053400000|2022-05-20 13:30:00|15653.6|15649.6|15709.8|15705.8|15712.9|15708.9|15650.4|15646.4|1758
1653053700000|2022-05-20 13:35:00|15712.9|15708.9|15716.1|15712.1|15728.6|15724.6|15700.4|15696.4|1055
1653054000000|2022-05-20 13:40:00|15714.5|15710.5|15706.7|15702.7|15731.7|15727.7|15700.4|15696.4|912
1653054300000|2022-05-20 13:45:00|15703.6|15699.6|15722.3|15718.3|15733.3|15729.3|15697.3|15693.3|1139
1653054600000|2022-05-20 13:50:00|15719.2|15715.2|15692.6|15688.6|15722.3|15718.3|15681.7|15677.7|870
1653054900000|2022-05-20 13:55:00|15691.1|15687.1|15675.4|15671.4|15697.3|15693.3|15672.3|15668.3|1492
1653055200000|2022-05-20 14:00:00|15677|15673|15672.3|15668.3|15694.2|15690.2|15669.2|15665.2|691
1653055500000|2022-05-20 14:05:00|15669.2|15665.2|15698.9|15694.9|15708.3|15704.3|15669.2|15665.2|878
1653055800000|2022-05-20 14:10:00|15700.4|15696.4|15716.1|15712.1|15719.2|15715.2|15687.9|15683.9|778
1653056100000|2022-05-20 14:15:00|15712.9|15708.9|15731.7|15727.7|15733.3|15729.3|15709.8|15705.8|714
1653056400000|2022-05-20 14:20:00|15728.6|15724.6|15719.2|15715.2|15747.3|15743.3|15716.1|15712.1|976
1653056700000|2022-05-20 14:25:00|15722.3|15718.3|15722.3|15718.3|15731.7|15727.7|15709.8|15705.8|653
1653057000000|2022-05-20 14:30:00|15725.4|15721.4|15717.6|15713.6|15728.6|15724.6|15703.6|15699.6|719
1653057300000|2022-05-20 14:35:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15709.8|15705.8|10477
1653057600000|2022-05-20 14:40:00|15723.9|15719.9|15744.2|15740.2|15744.2|15740.2|15716.1|15712.1|1338
1653057900000|2022-05-20 14:45:00|15745.8|15741.8|15800.4|15796.4|15803.6|15799.6|15744.2|15740.2|2436
1653058200000|2022-05-20 14:50:00|15797.3|15793.3|15781.7|15777.7|15800.4|15796.4|15772.3|15768.3|1233
1653058500000|2022-05-20 14:55:00|15778.6|15774.6|15781.7|15777.7|15787.9|15783.9|15775.4|15771.4|3265
1653058800000|2022-05-20 15:00:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15744.2|15740.2|1286
1653059100000|2022-05-20 15:05:00|15775.4|15771.4|15794.2|15790.2|15800.4|15796.4|15772.3|15768.3|888
1653059400000|2022-05-20 15:10:00|15797.3|15793.3|15803.6|15799.6|15828.6|15824.6|15794.2|15790.2|983
1653059700000|2022-05-20 15:15:00|15802|15798|15791.1|15787.1|15809.8|15805.8|15781.7|15777.7|2858
1653060000000|2022-05-20 15:20:00|15792.6|15788.6|15812.9|15808.9|15812.9|15808.9|15778.6|15774.6|2976
1653060300000|2022-05-20 15:25:00|15816.1|15812.1|15797.3|15793.3|15816.1|15812.1|15787.9|15783.9|642
1653060600000|2022-05-20 15:30:00|15800.4|15796.4|15791.1|15787.1|15811.4|15807.4|15791.1|15787.1|786
1653060900000|2022-05-20 15:35:00|15792.6|15788.6|15800.4|15796.4|15803.6|15799.6|15784.8|15780.8|1101
1653061200000|2022-05-20 15:40:00|15798.9|15794.9|15781.7|15777.7|15800.4|15796.4|15778.6|15774.6|3201
1653061500000|2022-05-20 15:45:00|15778.6|15774.6|15783.3|15779.3|15787.9|15783.9|15772.3|15768.3|2617
1653061800000|2022-05-20 15:50:00|15784.8|15780.8|15791.1|15787.1|15797.3|15793.3|15781.7|15777.7|315
1653062100000|2022-05-20 15:55:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15778.6|15774.6|1547
1653062400000|2022-05-20 16:00:00|15787.9|15783.9|15812.9|15808.9|15812.9|15808.9|15784.8|15780.8|368
1653062700000|2022-05-20 16:05:00|15809.8|15805.8|15831.7|15827.7|15833.3|15829.3|15806.7|15802.7|489
1653063000000|2022-05-20 16:10:00|15830.1|15826.1|15844.2|15840.2|15859.8|15855.8|15830.1|15826.1|1037
1653063300000|2022-05-20 16:15:00|15841.1|15837.1|15825.4|15821.4|15850.4|15846.4|15816.1|15812.1|630
1653063600000|2022-05-20 16:20:00|15828.6|15824.6|15812.9|15808.9|15828.6|15824.6|15809.8|15805.8|631
1653063900000|2022-05-20 16:25:00|15816.1|15812.1|15831.7|15827.7|15834.8|15830.8|15816.1|15812.1|346
1653064200000|2022-05-20 16:30:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15822.3|15818.3|365
1653064500000|2022-05-20 16:35:00|15833.3|15829.3|15836.4|15832.4|15844.2|15840.2|15825.4|15821.4|783
1653064800000|2022-05-20 16:40:00|15837.9|15833.9|15853.6|15849.6|15853.6|15849.6|15834.8|15830.8|481
1653065100000|2022-05-20 16:45:00|15852|15848|15853.6|15849.6|15878.6|15874.6|15847.3|15843.3|919
1653065400000|2022-05-20 16:50:00|15856.7|15852.7|15875.4|15871.4|15881.7|15877.7|15847.3|15843.3|927
1653065700000|2022-05-20 16:55:00|15872.3|15868.3|15856.7|15852.7|15875.4|15871.4|15856.7|15852.7|583
1653066000000|2022-05-20 17:00:00|15858.3|15854.3|15881.7|15877.7|15881.7|15877.7|15856.7|15852.7|595
1653066300000|2022-05-20 17:05:00|15878.6|15874.6|15875.4|15871.4|15891.1|15887.1|15869.2|15865.2|1703
1653066600000|2022-05-20 17:10:00|15877|15873|15881.7|15877.7|15891.1|15887.1|15870.8|15866.8|610
1653066900000|2022-05-20 17:15:00|15878.6|15874.6|15872.3|15868.3|15887.9|15883.9|15866.1|15862.1|729
1653067200000|2022-05-20 17:20:00|15869.2|15865.2|15869.2|15865.2|15875.4|15871.4|15844.2|15840.2|3348
1653067500000|2022-05-20 17:25:00|15866.1|15862.1|15855.1|15851.1|15869.2|15865.2|15847.3|15843.3|1105
1653067800000|2022-05-20 17:30:00|15853.6|15849.6|15819.2|15815.2|15856.7|15852.7|15809.8|15805.8|2701
1653068100000|2022-05-20 17:35:00|15816.1|15812.1|15816.1|15812.1|15825.4|15821.4|15803.6|15799.6|1136
1653068400000|2022-05-20 17:40:00|15817.6|15813.6|15809.8|15805.8|15819.2|15815.2|15806.7|15802.7|396
1653068700000|2022-05-20 17:45:00|15808.3|15804.3|15803.6|15799.6|15816.1|15812.1|15787.9|15783.9|865
1653069000000|2022-05-20 17:50:00|15805.1|15801.1|15791.1|15787.1|15816.1|15812.1|15787.9|15783.9|495
1653069300000|2022-05-20 17:55:00|15787.9|15783.9|15809.8|15805.8|15817.6|15813.6|15787.9|15783.9|782
1653069600000|2022-05-20 18:00:00|15811.4|15807.4|15825.4|15821.4|15837.9|15833.9|15809.8|15805.8|361
1653069900000|2022-05-20 18:05:00|15827|15823|15828.6|15824.6|15839.5|15835.5|15822.3|15818.3|307
1653070200000|2022-05-20 18:10:00|15825.4|15821.4|15822.3|15818.3|15834.8|15830.8|15817.6|15813.6|3362
1653070500000|2022-05-20 18:15:00|15823.9|15819.9|15841.1|15837.1|15844.2|15840.2|15823.9|15819.9|326
1653070800000|2022-05-20 18:20:00|15844.2|15840.2|15831.7|15827.7|15847.3|15843.3|15822.3|15818.3|475
1653071100000|2022-05-20 18:25:00|15834.8|15830.8|15834.8|15830.8|15841.1|15837.1|15822.3|15818.3|453
1653071400000|2022-05-20 18:30:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15830.1|15826.1|438
1653071700000|2022-05-20 18:35:00|15844.2|15840.2|15852|15848|15852|15848|15834.8|15830.8|243
1653072000000|2022-05-20 18:40:00|15853.6|15849.6|15833.3|15829.3|15853.6|15849.6|15831.7|15827.7|366
1653072300000|2022-05-20 18:45:00|15831.7|15827.7|15831.7|15827.7|15845.8|15841.8|15828.6|15824.6|1025
1653072600000|2022-05-20 18:50:00|15834.8|15830.8|15809.8|15805.8|15841.1|15837.1|15806.7|15802.7|550
1653072900000|2022-05-20 18:55:00|15806.7|15802.7|15834.8|15830.8|15834.8|15830.8|15806.7|15802.7|1098
1653073200000|2022-05-20 19:00:00|15837.9|15833.9|15853.6|15849.6|15856.7|15852.7|15837.9|15833.9|810
1653073500000|2022-05-20 19:05:00|15852|15848|15847.3|15843.3|15856.7|15852.7|15844.2|15840.2|454
1653073800000|2022-05-20 19:10:00|15848.9|15844.9|15859.8|15855.8|15862.9|15858.9|15847.3|15843.3|256
1653074100000|2022-05-20 19:15:00|15858.3|15854.3|15856.7|15852.7|15862.9|15858.9|15847.3|15843.3|439
1653074400000|2022-05-20 19:20:00|15855.1|15851.1|15862.9|15858.9|15862.9|15858.9|15853.6|15849.6|236
1653074700000|2022-05-20 19:25:00|15861.4|15857.4|15837.9|15833.9|15862.9|15858.9|15837.9|15833.9|609
1653075000000|2022-05-20 19:30:00|15841.1|15837.1|15825.4|15821.4|15845.8|15841.8|15822.3|15818.3|297
1653075300000|2022-05-20 19:35:00|15828.6|15824.6|15837.9|15833.9|15837.9|15833.9|15819.2|15815.2|608
1653075600000|2022-05-20 19:40:00|15836.4|15832.4|15833.3|15829.3|15837.9|15833.9|15825.4|15821.4|2038
1653075900000|2022-05-20 19:45:00|15834.8|15830.8|15820.8|15816.8|15841.1|15837.1|15819.2|15815.2|1314
1653076200000|2022-05-20 19:50:00|15819.2|15815.2|15831.7|15827.7|15831.7|15827.7|15816.1|15812.1|633
1653076500000|2022-05-20 19:55:00|15828.6|15824.6|15823.9|15819.9|15831.7|15827.7|15812.9|15808.9|1586
1653076800000|2022-05-20 20:00:00|15825.4|15821.4|15828.6|15824.6|15837.9|15833.9|15817.6|15813.6|1291
1653077100000|2022-05-20 20:05:00|15831.7|15827.7|15841.1|15837.1|15844.2|15840.2|15828.6|15824.6|419
1653077400000|2022-05-20 20:10:00|15842.6|15838.6|15828.6|15824.6|15847.3|15843.3|15825.4|15821.4|291
1653077700000|2022-05-20 20:15:00|15831.7|15827.7|15830.1|15826.1|15834.8|15830.8|15822.3|15818.3|755
1653078000000|2022-05-20 20:20:00|15831.7|15827.7|15820.8|15816.8|15831.7|15827.7|15819.2|15815.2|198
1653078300000|2022-05-20 20:25:00|15819.2|15815.2|15797.3|15793.3|15827|15823|15797.3|15793.3|605
1653078600000|2022-05-20 20:30:00|15795.8|15791.8|15812.9|15808.9|15812.9|15808.9|15794.2|15790.2|799
1653078900000|2022-05-20 20:35:00|15811.4|15807.4|15816.1|15812.1|15816.1|15812.1|15800.4|15796.4|266
1653079200000|2022-05-20 20:40:00|15814.5|15810.5|15822.3|15818.3|15822.3|15818.3|15812.9|15808.9|165
1653079500000|2022-05-20 20:45:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|147
1653079800000|2022-05-20 20:50:00|15820.8|15816.8|15828.6|15824.6|15828.6|15824.6|15816.1|15812.1|168
1653080100000|2022-05-20 20:55:00|15825.4|15821.4|15834.8|15830.8|15841.1|15837.1|15822.3|15818.3|193
1653256800000|2022-05-22 22:00:00|15811.4|15807.4|15808.3|15804.3|15811.4|15807.4|15798.9|15794.9|93
1653257100000|2022-05-22 22:05:00|15805.1|15801.1|15808.3|15804.3|15808.3|15804.3|15803.6|15799.6|14
1653257400000|2022-05-22 22:10:00|15806.7|15802.7|15802|15798|15808.3|15804.3|15798.9|15794.9|7
1653257700000|2022-05-22 22:15:00|15800.4|15796.4|15798.9|15794.9|15803.6|15799.6|15795.8|15791.8|26
1653258000000|2022-05-22 22:20:00|15800.4|15796.4|15789.5|15785.5|15800.4|15796.4|15789.5|15785.5|41
1653258300000|2022-05-22 22:25:00|15791.1|15787.1|15802|15798|15802|15798|15791.1|15787.1|30
1653258600000|2022-05-22 22:30:00|15803.6|15799.6|15805.1|15801.1|15809.8|15805.8|15800.4|15796.4|107
1653258900000|2022-05-22 22:35:00|15806.7|15802.7|15794.2|15790.2|15806.7|15802.7|15794.2|15790.2|16
1653259200000|2022-05-22 22:40:00|15795.8|15791.8|15798.9|15794.9|15798.9|15794.9|15791.1|15787.1|29
1653259500000|2022-05-22 22:45:00|15800.4|15796.4|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|12
1653259800000|2022-05-22 22:50:00|15792.6|15788.6|15800.4|15796.4|15803.6|15799.6|15784.8|15780.8|46
1653260100000|2022-05-22 22:55:00|15802|15798|15802|15798|15803.6|15799.6|15795.8|15791.8|40
1653260400000|2022-05-22 23:00:00|15803.6|15799.6|15797.3|15793.3|15808.3|15804.3|15797.3|15793.3|56
1653260700000|2022-05-22 23:05:00|15798.9|15794.9|15805.1|15801.1|15812.9|15808.9|15797.3|15793.3|34
1653261000000|2022-05-22 23:10:00|15803.6|15799.6|15797.3|15793.3|15812.9|15808.9|15797.3|15793.3|46
1653261300000|2022-05-22 23:15:00|15794.2|15790.2|15784.8|15780.8|15797.3|15793.3|15784.8|15780.8|20
1653261600000|2022-05-22 23:20:00|15783.3|15779.3|15784.8|15780.8|15787.9|15783.9|15783.3|15779.3|15
1653261900000|2022-05-22 23:25:00|15786.4|15782.4|15781.7|15777.7|15787.9|15783.9|15780.1|15776.1|26
1653262200000|2022-05-22 23:30:00|15784.8|15780.8|15783.3|15779.3|15786.4|15782.4|15778.6|15774.6|43
1653262500000|2022-05-22 23:35:00|15781.7|15777.7|15777|15773|15784.8|15780.8|15777|15773|7
1653262800000|2022-05-22 23:40:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15770.8|15766.8|44
1653263100000|2022-05-22 23:45:00|15777|15773|15773.9|15769.9|15778.6|15774.6|15772.3|15768.3|38
1653263400000|2022-05-22 23:50:00|15775.4|15771.4|15777|15773|15781.7|15777.7|15769.2|15765.2|19
1653263700000|2022-05-22 23:55:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15773.9|15769.9|10
1653264000000|2022-05-23 00:00:00|15781.7|15777.7|15806.7|15802.7|15806.7|15802.7|15781.7|15777.7|66
1653264300000|2022-05-23 00:05:00|15805.1|15801.1|15794.2|15790.2|15806.7|15802.7|15792.6|15788.6|22
1653264600000|2022-05-23 00:10:00|15795.8|15791.8|15791.1|15787.1|15797.3|15793.3|15781.7|15777.7|68
1653264900000|2022-05-23 00:15:00|15789.5|15785.5|15769.2|15765.2|15791.1|15787.1|15769.2|15765.2|73
1653265200000|2022-05-23 00:20:00|15770.8|15766.8|15775.4|15771.4|15775.4|15771.4|15762.9|15758.9|44
1653265500000|2022-05-23 00:25:00|15773.9|15769.9|15775.4|15771.4|15777|15773|15769.2|15765.2|10
1653265800000|2022-05-23 00:30:00|15773.9|15769.9|15775.4|15771.4|15781.7|15777.7|15770.8|15766.8|13
1653266100000|2022-05-23 00:35:00|15773.9|15769.9|15759.8|15755.8|15775.4|15771.4|15756.7|15752.7|52
1653266400000|2022-05-23 00:40:00|15761.4|15757.4|15756.7|15752.7|15769.2|15765.2|15756.7|15752.7|69
1653266700000|2022-05-23 00:45:00|15755.1|15751.1|15769.2|15765.2|15769.2|15765.2|15753.6|15749.6|54
1653267000000|2022-05-23 00:50:00|15770.8|15766.8|15780.1|15776.1|15791.1|15787.1|15770.8|15766.8|134
1653267300000|2022-05-23 00:55:00|15781.7|15777.7|15786.4|15782.4|15794.2|15790.2|15778.6|15774.6|29
1653267600000|2022-05-23 01:00:00|15784.8|15780.8|15766.1|15762.1|15787.9|15783.9|15766.1|15762.1|36
1653267900000|2022-05-23 01:05:00|15762.9|15758.9|15778.6|15774.6|15780.1|15776.1|15762.9|15758.9|64
1653268200000|2022-05-23 01:10:00|15772.3|15768.3|15770.8|15766.8|15775.4|15771.4|15769.2|15765.2|40
1653268500000|2022-05-23 01:15:00|15769.2|15765.2|15781.7|15777.7|15781.7|15777.7|15767.6|15763.6|13
1653268800000|2022-05-23 01:20:00|15780.1|15776.1|15762.9|15758.9|15781.7|15777.7|15762.9|15758.9|49
1653269100000|2022-05-23 01:25:00|15761.4|15757.4|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|47
1653269400000|2022-05-23 01:30:00|15758.3|15754.3|15762.9|15758.9|15769.2|15765.2|15753.6|15749.6|62
1653269700000|2022-05-23 01:35:00|15764.5|15760.5|15759.8|15755.8|15772.3|15768.3|15759.8|15755.8|50
1653270000000|2022-05-23 01:40:00|15762.9|15758.9|15770.8|15766.8|15770.8|15766.8|15761.4|15757.4|14
1653270300000|2022-05-23 01:45:00|15769.2|15765.2|15777|15773|15781.7|15777.7|15769.2|15765.2|45
1653270600000|2022-05-23 01:50:00|15778.6|15774.6|15778.6|15774.6|15784.8|15780.8|15770.8|15766.8|33
1653270900000|2022-05-23 01:55:00|15781.7|15777.7|15781.7|15777.7|15786.4|15782.4|15778.6|15774.6|41
1653271200000|2022-05-23 02:00:00|15778.6|15774.6|15787.9|15783.9|15787.9|15783.9|15775.4|15771.4|54
1653271500000|2022-05-23 02:05:00|15789.5|15785.5|15797.3|15793.3|15800.4|15796.4|15784.8|15780.8|40
1653271800000|2022-05-23 02:10:00|15798.9|15794.9|15803.6|15799.6|15803.6|15799.6|15795.8|15791.8|24
1653272100000|2022-05-23 02:15:00|15802|15798|15803.6|15799.6|15812.9|15808.9|15800.4|15796.4|84
1653272400000|2022-05-23 02:20:00|15805.1|15801.1|15794.2|15790.2|15808.3|15804.3|15794.2|15790.2|40
1653272700000|2022-05-23 02:25:00|15792.6|15788.6|15781.7|15777.7|15792.6|15788.6|15780.1|15776.1|41
1653273000000|2022-05-23 02:30:00|15783.3|15779.3|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|11
1653273300000|2022-05-23 02:35:00|15783.3|15779.3|15789.5|15785.5|15791.1|15787.1|15781.7|15777.7|28
1653273600000|2022-05-23 02:40:00|15791.1|15787.1|15791.1|15787.1|15797.3|15793.3|15786.4|15782.4|138
1653273900000|2022-05-23 02:45:00|15792.6|15788.6|15795.8|15791.8|15797.3|15793.3|15787.9|15783.9|91
1653274200000|2022-05-23 02:50:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15789.5|15785.5|12
1653274500000|2022-05-23 02:55:00|15789.5|15785.5|15787.9|15783.9|15792.6|15788.6|15786.4|15782.4|28
1653274800000|2022-05-23 03:00:00|15784.8|15780.8|15769.2|15765.2|15784.8|15780.8|15769.2|15765.2|31
1653275100000|2022-05-23 03:05:00|15766.1|15762.1|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|58
1653275400000|2022-05-23 03:10:00|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15764.5|15760.5|11
1653275700000|2022-05-23 03:15:00|15770.8|15766.8|15775.4|15771.4|15775.4|15771.4|15766.1|15762.1|28
1653276000000|2022-05-23 03:20:00|15777|15773|15773.9|15769.9|15777|15773|15769.2|15765.2|54
1653276300000|2022-05-23 03:25:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15770.8|15766.8|14
1653276600000|2022-05-23 03:30:00|15773.9|15769.9|15784.8|15780.8|15784.8|15780.8|15773.9|15769.9|31
1653276900000|2022-05-23 03:35:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|26
1653277200000|2022-05-23 03:40:00|15783.3|15779.3|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|19
1653277500000|2022-05-23 03:45:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|5
1653277800000|2022-05-23 03:50:00|15773.9|15769.9|15762.9|15758.9|15773.9|15769.9|15762.9|15758.9|41
1653278100000|2022-05-23 03:55:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15761.4|15757.4|15
1653278400000|2022-05-23 04:00:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|15
1653278700000|2022-05-23 04:05:00|15764.5|15760.5|15756.7|15752.7|15764.5|15760.5|15756.7|15752.7|8
1653279000000|2022-05-23 04:10:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15750.4|15746.4|84
1653279300000|2022-05-23 04:15:00|15755.1|15751.1|15761.4|15757.4|15761.4|15757.4|15753.6|15749.6|22
1653279600000|2022-05-23 04:20:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|12
1653279900000|2022-05-23 04:25:00|15762.9|15758.9|15755.1|15751.1|15762.9|15758.9|15753.6|15749.6|43
1653280200000|2022-05-23 04:30:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15752|15748|12
1653280500000|2022-05-23 04:35:00|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|12
1653280800000|2022-05-23 04:40:00|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|20
1653281100000|2022-05-23 04:45:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|14
1653281400000|2022-05-23 04:50:00|||||||||6
1653281700000|2022-05-23 04:55:00|15753.6|15749.6|15752|15748|15756.7|15752.7|15750.4|15746.4|29
1653282000000|2022-05-23 05:00:00|15750.4|15746.4|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|9
1653282300000|2022-05-23 05:05:00|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15750.4|15746.4|8
1653282600000|2022-05-23 05:10:00|15750.4|15746.4|15747.3|15743.3|15752|15748|15747.3|15743.3|16
1653282900000|2022-05-23 05:15:00|15744.2|15740.2|15753.6|15749.6|15753.6|15749.6|15744.2|15740.2|54
1653283200000|2022-05-23 05:20:00|15752|15748|15744.2|15740.2|15753.6|15749.6|15744.2|15740.2|22
1653283500000|2022-05-23 05:25:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|7
1653283800000|2022-05-23 05:30:00|15739.5|15735.5|15747.3|15743.3|15750.4|15746.4|15737.9|15733.9|70
1653284100000|2022-05-23 05:35:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15741.1|15737.1|40
1653284400000|2022-05-23 05:40:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|19
1653284700000|2022-05-23 05:45:00|15742.6|15738.6|15723.9|15719.9|15742.6|15738.6|15723.9|15719.9|118
1653285000000|2022-05-23 05:50:00|15725.4|15721.4|15703.6|15699.6|15725.4|15721.4|15703.6|15699.6|184
1653285300000|2022-05-23 05:55:00|15706.7|15702.7|15705.1|15701.1|15712.9|15708.9|15687.9|15683.9|172
1653285600000|2022-05-23 06:00:00|15706.7|15702.7|15727|15723|15728.6|15724.6|15706.7|15702.7|225
1653285900000|2022-05-23 06:05:00|15728.6|15724.6|15722.3|15718.3|15731.7|15727.7|15722.3|15718.3|137
1653286200000|2022-05-23 06:10:00|15720.8|15716.8|15706.7|15702.7|15720.8|15716.8|15702|15698|190
1653286500000|2022-05-23 06:15:00|15709.8|15705.8|15716.1|15712.1|15719.2|15715.2|15706.7|15702.7|94
1653286800000|2022-05-23 06:20:00|15717.6|15713.6|15722.3|15718.3|15725.4|15721.4|15709.8|15705.8|82
1653287100000|2022-05-23 06:25:00|15725.4|15721.4|15731.7|15727.7|15731.7|15727.7|15719.2|15715.2|64
1653287400000|2022-05-23 06:30:00|15733.3|15729.3|15731.7|15727.7|15737.9|15733.9|15728.6|15724.6|94
1653287700000|2022-05-23 06:35:00|15734.8|15730.8|15737.9|15733.9|15741.1|15737.1|15731.7|15727.7|74
1653288000000|2022-05-23 06:40:00|15739.5|15735.5|15731.7|15727.7|15744.2|15740.2|15728.6|15724.6|110
1653288300000|2022-05-23 06:45:00|15734.8|15730.8|15725.4|15721.4|15737.9|15733.9|15722.3|15718.3|50
1653288600000|2022-05-23 06:50:00|15723.9|15719.9|15716.1|15712.1|15731.7|15727.7|15716.1|15712.1|206
1653288900000|2022-05-23 06:55:00|15717.6|15713.6|15722.3|15718.3|15728.6|15724.6|15717.6|15713.6|1891
1653289200000|2022-05-23 07:00:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15712.9|15708.9|720
1653289500000|2022-05-23 07:05:00|15730.1|15726.1|15725.4|15721.4|15744.2|15740.2|15722.3|15718.3|170
1653289800000|2022-05-23 07:10:00|15723.9|15719.9|15744.2|15740.2|15747.3|15743.3|15722.3|15718.3|151
1653290100000|2022-05-23 07:15:00|15747.3|15743.3|15734.8|15730.8|15755.1|15751.1|15731.7|15727.7|152
1653290400000|2022-05-23 07:20:00|15736.4|15732.4|15734.8|15730.8|15750.4|15746.4|15730.1|15726.1|135
1653290700000|2022-05-23 07:25:00|15736.4|15732.4|15744.2|15740.2|15744.2|15740.2|15725.4|15721.4|342
1653291000000|2022-05-23 07:30:00|15745.8|15741.8|15762.9|15758.9|15764.5|15760.5|15745.8|15741.8|143
1653291300000|2022-05-23 07:35:00|15761.4|15757.4|15767.6|15763.6|15778.6|15774.6|15759.8|15755.8|239
1653291600000|2022-05-23 07:40:00|15769.2|15765.2|15781.7|15777.7|15783.3|15779.3|15767.6|15763.6|104
1653291900000|2022-05-23 07:45:00|15780.1|15776.1|15778.6|15774.6|15784.8|15780.8|15769.2|15765.2|115
1653292200000|2022-05-23 07:50:00|15781.7|15777.7|15781.7|15777.7|15791.1|15787.1|15778.6|15774.6|222
1653292500000|2022-05-23 07:55:00|15780.1|15776.1|15778.6|15774.6|15787.9|15783.9|15772.3|15768.3|312
1653292800000|2022-05-23 08:00:00|15777|15773|15775.4|15771.4|15778.6|15774.6|15753.6|15749.6|234
1653293100000|2022-05-23 08:05:00|15773.9|15769.9|15764.5|15760.5|15778.6|15774.6|15762.9|15758.9|132
1653293400000|2022-05-23 08:10:00|15766.1|15762.1|15787.9|15783.9|15787.9|15783.9|15762.9|15758.9|97
1653293700000|2022-05-23 08:15:00|15789.5|15785.5|15775.4|15771.4|15789.5|15785.5|15759.8|15755.8|375
1653294000000|2022-05-23 08:20:00|15778.6|15774.6|15753.6|15749.6|15791.1|15787.1|15753.6|15749.6|446
1653294300000|2022-05-23 08:25:00|15756.7|15752.7|15741.1|15737.1|15756.7|15752.7|15731.7|15727.7|256
1653294600000|2022-05-23 08:30:00|15737.9|15733.9|15756.7|15752.7|15756.7|15752.7|15731.7|15727.7|145
1653294900000|2022-05-23 08:35:00|15755.1|15751.1|15762.9|15758.9|15766.1|15762.1|15753.6|15749.6|59
1653295200000|2022-05-23 08:40:00|15759.8|15755.8|15766.1|15762.1|15766.1|15762.1|15747.3|15743.3|597
1653295500000|2022-05-23 08:45:00|15764.5|15760.5|15766.1|15762.1|15769.2|15765.2|15759.8|15755.8|77
1653295800000|2022-05-23 08:50:00|15762.9|15758.9|15747.3|15743.3|15766.1|15762.1|15745.8|15741.8|79
1653296100000|2022-05-23 08:55:00|15745.8|15741.8|15755.1|15751.1|15756.7|15752.7|15742.6|15738.6|98
1653296400000|2022-05-23 09:00:00|15753.6|15749.6|15753.6|15749.6|15759.8|15755.8|15745.8|15741.8|68
1653296700000|2022-05-23 09:05:00|15755.1|15751.1|15755.1|15751.1|15762.9|15758.9|15750.4|15746.4|109
1653297000000|2022-05-23 09:10:00|15756.7|15752.7|15748.9|15744.9|15758.3|15754.3|15747.3|15743.3|58
1653297300000|2022-05-23 09:15:00|15747.3|15743.3|15748.9|15744.9|15753.6|15749.6|15744.2|15740.2|65
1653297600000|2022-05-23 09:20:00|15750.4|15746.4|15744.2|15740.2|15750.4|15746.4|15739.5|15735.5|57
1653297900000|2022-05-23 09:25:00|15745.8|15741.8|15737.9|15733.9|15750.4|15746.4|15737.9|15733.9|77
1653298200000|2022-05-23 09:30:00|15734.8|15730.8|15734.8|15730.8|15741.1|15737.1|15731.7|15727.7|80
1653298500000|2022-05-23 09:35:00|15736.4|15732.4|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|3201
1653298800000|2022-05-23 09:40:00|15741.1|15737.1|15728.6|15724.6|15744.2|15740.2|15728.6|15724.6|107
1653299100000|2022-05-23 09:45:00|15727|15723|15737.9|15733.9|15741.1|15737.1|15727|15723|113
1653299400000|2022-05-23 09:50:00|15739.5|15735.5|15728.6|15724.6|15741.1|15737.1|15728.6|15724.6|219
1653299700000|2022-05-23 09:55:00|15730.1|15726.1|15741.1|15737.1|15744.2|15740.2|15730.1|15726.1|102
1653300000000|2022-05-23 10:00:00|15744.2|15740.2|15734.8|15730.8|15747.3|15743.3|15720.8|15716.8|152
1653300300000|2022-05-23 10:05:00|15731.7|15727.7|15744.2|15740.2|15747.3|15743.3|15731.7|15727.7|121
1653300600000|2022-05-23 10:10:00|15742.6|15738.6|15737.9|15733.9|15744.2|15740.2|15730.1|15726.1|146
1653300900000|2022-05-23 10:15:00|15741.1|15737.1|15753.6|15749.6|15753.6|15749.6|15741.1|15737.1|160
1653301200000|2022-05-23 10:20:00|15750.4|15746.4|15759.8|15755.8|15759.8|15755.8|15747.3|15743.3|111
1653301500000|2022-05-23 10:25:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15744.2|15740.2|164
1653301800000|2022-05-23 10:30:00|15755.1|15751.1|15753.6|15749.6|15762.9|15758.9|15753.6|15749.6|107
1653302100000|2022-05-23 10:35:00|15755.1|15751.1|15759.8|15755.8|15762.9|15758.9|15753.6|15749.6|77
1653302400000|2022-05-23 10:40:00|15761.4|15757.4|15752|15748|15762.9|15758.9|15747.3|15743.3|82
1653302700000|2022-05-23 10:45:00|15750.4|15746.4|15744.2|15740.2|15762.9|15758.9|15737.9|15733.9|978
1653303000000|2022-05-23 10:50:00|15742.6|15738.6|15736.4|15732.4|15742.6|15738.6|15734.8|15730.8|67
1653303300000|2022-05-23 10:55:00|15734.8|15730.8|15734.8|15730.8|15744.2|15740.2|15728.6|15724.6|269
1653303600000|2022-05-23 11:00:00|15736.4|15732.4|15731.7|15727.7|15736.4|15732.4|15719.2|15715.2|276
1653303900000|2022-05-23 11:05:00|15733.3|15729.3|15730.1|15726.1|15737.9|15733.9|15719.2|15715.2|238
1653304200000|2022-05-23 11:10:00|15728.6|15724.6|15712.9|15708.9|15731.7|15727.7|15712.9|15708.9|142
1653304500000|2022-05-23 11:15:00|15716.1|15712.1|15736.4|15732.4|15737.9|15733.9|15712.9|15708.9|526
1653304800000|2022-05-23 11:20:00|15737.9|15733.9|15720.8|15716.8|15737.9|15733.9|15719.2|15715.2|330
1653305100000|2022-05-23 11:25:00|15719.2|15715.2|15731.7|15727.7|15734.8|15730.8|15716.1|15712.1|91
1653305400000|2022-05-23 11:30:00|15728.6|15724.6|15736.4|15732.4|15737.9|15733.9|15722.3|15718.3|163
1653305700000|2022-05-23 11:35:00|15734.8|15730.8|15737.9|15733.9|15750.4|15746.4|15734.8|15730.8|165
1653306000000|2022-05-23 11:40:00|15736.4|15732.4|15747.3|15743.3|15750.4|15746.4|15731.7|15727.7|164
1653306300000|2022-05-23 11:45:00|15744.2|15740.2|15734.8|15730.8|15745.8|15741.8|15728.6|15724.6|664
1653306600000|2022-05-23 11:50:00|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15722.3|15718.3|241
1653306900000|2022-05-23 11:55:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|221
1653307200000|2022-05-23 12:00:00|15734.8|15730.8|15744.2|15740.2|15750.4|15746.4|15731.7|15727.7|275
1653307500000|2022-05-23 12:05:00|15741.1|15737.1|15734.8|15730.8|15745.8|15741.8|15728.6|15724.6|3246
1653307800000|2022-05-23 12:10:00|15733.3|15729.3|15728.6|15724.6|15733.3|15729.3|15725.4|15721.4|406
1653308100000|2022-05-23 12:15:00|15730.1|15726.1|15712.9|15708.9|15734.8|15730.8|15706.7|15702.7|1998
1653308400000|2022-05-23 12:20:00|15709.8|15705.8|15684.8|15680.8|15712.9|15708.9|15684.8|15680.8|595
1653308700000|2022-05-23 12:25:00|15687.9|15683.9|15683.3|15679.3|15687.9|15683.9|15678.6|15674.6|10264
1653309000000|2022-05-23 12:30:00|15681.7|15677.7|15697.3|15693.3|15700.4|15696.4|15681.7|15677.7|4226
1653309300000|2022-05-23 12:35:00|15698.9|15694.9|15734.8|15730.8|15734.8|15730.8|15698.9|15694.9|610
1653309600000|2022-05-23 12:40:00|15731.7|15727.7|15691.1|15687.1|15731.7|15727.7|15691.1|15687.1|1534
1653309900000|2022-05-23 12:45:00|15687.9|15683.9|15681.7|15677.7|15691.1|15687.1|15681.7|15677.7|10463
1653310200000|2022-05-23 12:50:00|15678.6|15674.6|15684.8|15680.8|15697.3|15693.3|15678.6|15674.6|2216
1653310500000|2022-05-23 12:55:00|15687.9|15683.9|15691.1|15687.1|15697.3|15693.3|15672.3|15668.3|6588
1653310800000|2022-05-23 13:00:00|15694.2|15690.2|15681.7|15677.7|15697.3|15693.3|15675.4|15671.4|517
1653311100000|2022-05-23 13:05:00|15680.1|15676.1|15659.8|15655.8|15684.8|15680.8|15653.6|15649.6|3004
1653311400000|2022-05-23 13:10:00|15656.7|15652.7|15678.6|15674.6|15680.1|15676.1|15650.4|15646.4|887
1653311700000|2022-05-23 13:15:00|15681.7|15677.7|15691.1|15687.1|15694.2|15690.2|15675.4|15671.4|429
1653312000000|2022-05-23 13:20:00|15687.9|15683.9|15678.6|15674.6|15691.1|15687.1|15678.6|15674.6|719
1653312300000|2022-05-23 13:25:00|15681.7|15677.7|15709.8|15705.8|15709.8|15705.8|15675.4|15671.4|1222
1653312600000|2022-05-23 13:30:00|15706.7|15702.7|15728.6|15724.6|15731.7|15727.7|15703.6|15699.6|1719
1653312900000|2022-05-23 13:35:00|15725.4|15721.4|15769.2|15765.2|15778.6|15774.6|15722.3|15718.3|3338
1653313200000|2022-05-23 13:40:00|15766.1|15762.1|15756.7|15752.7|15778.6|15774.6|15748.9|15744.9|691
1653313500000|2022-05-23 13:45:00|15759.8|15755.8|15737.9|15733.9|15766.1|15762.1|15734.8|15730.8|2258
1653313800000|2022-05-23 13:50:00|15734.8|15730.8|15756.7|15752.7|15759.8|15755.8|15719.2|15715.2|673
1653314100000|2022-05-23 13:55:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15744.2|15740.2|1406
1653314400000|2022-05-23 14:00:00|15752|15748|15753.6|15749.6|15775.4|15771.4|15750.4|15746.4|3145
1653314700000|2022-05-23 14:05:00|15756.7|15752.7|15753.6|15749.6|15766.1|15762.1|15744.2|15740.2|682
1653315000000|2022-05-23 14:10:00|15755.1|15751.1|15750.4|15746.4|15756.7|15752.7|15733.3|15729.3|477
1653315300000|2022-05-23 14:15:00|15747.3|15743.3|15744.2|15740.2|15755.1|15751.1|15739.5|15735.5|808
1653315600000|2022-05-23 14:20:00|15742.6|15738.6|15750.4|15746.4|15762.9|15758.9|15741.1|15737.1|427
1653315900000|2022-05-23 14:25:00|15752|15748|15731.7|15727.7|15756.7|15752.7|15731.7|15727.7|3177
1653316200000|2022-05-23 14:30:00|15734.8|15730.8|15719.2|15715.2|15737.9|15733.9|15716.1|15712.1|1304
1653316500000|2022-05-23 14:35:00|15716.1|15712.1|15712.9|15708.9|15722.3|15718.3|15706.7|15702.7|15699
1653316800000|2022-05-23 14:40:00|15709.8|15705.8|15706.7|15702.7|15722.3|15718.3|15703.6|15699.6|880
1653317100000|2022-05-23 14:45:00|15709.8|15705.8|15691.1|15687.1|15716.1|15712.1|15681.7|15677.7|3984
1653317400000|2022-05-23 14:50:00|15694.2|15690.2|15691.1|15687.1|15706.7|15702.7|15681.7|15677.7|823
1653317700000|2022-05-23 14:55:00|15689.5|15685.5|15681.7|15677.7|15691.1|15687.1|15672.3|15668.3|927
1653318000000|2022-05-23 15:00:00|15678.6|15674.6|15694.2|15690.2|15700.4|15696.4|15678.6|15674.6|723
1653318300000|2022-05-23 15:05:00|15692.6|15688.6|15694.2|15690.2|15703.6|15699.6|15687.9|15683.9|572
1653318600000|2022-05-23 15:10:00|15697.3|15693.3|15666.1|15662.1|15697.3|15693.3|15662.9|15658.9|1419
1653318900000|2022-05-23 15:15:00|15669.2|15665.2|15637.9|15633.9|15669.2|15665.2|15634.8|15630.8|2126
1653319200000|2022-05-23 15:20:00|15636.4|15632.4|15622.3|15618.3|15636.4|15632.4|15612.9|15608.9|780
1653319500000|2022-05-23 15:25:00|15619.2|15615.2|15603.6|15599.6|15619.2|15615.2|15603.6|15599.6|767
1653319800000|2022-05-23 15:30:00|15600.4|15596.4|15589.5|15585.5|15600.4|15596.4|15587.9|15583.9|1178
1653320100000|2022-05-23 15:35:00|15587.9|15583.9|15606.7|15602.7|15606.7|15602.7|15581.7|15577.7|1956
1653320400000|2022-05-23 15:40:00|15605.1|15601.1|15603.6|15599.6|15622.3|15618.3|15600.4|15596.4|11435
1653320700000|2022-05-23 15:45:00|15600.4|15596.4|15616.1|15612.1|15628.6|15624.6|15600.4|15596.4|1203
1653321000000|2022-05-23 15:50:00|15612.9|15608.9|15603.6|15599.6|15619.2|15615.2|15603.6|15599.6|5832
1653321300000|2022-05-23 15:55:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15600.4|15596.4|1112
1653321600000|2022-05-23 16:00:00|15614.5|15610.5|15612.9|15608.9|15628.6|15624.6|15612.9|15608.9|15732
1653321900000|2022-05-23 16:05:00|15611.4|15607.4|15591.1|15587.1|15612.9|15608.9|15584.8|15580.8|4239
1653322200000|2022-05-23 16:10:00|15594.2|15590.2|15594.2|15590.2|15600.4|15596.4|15587.9|15583.9|960
1653322500000|2022-05-23 16:15:00|15597.3|15593.3|15592.6|15588.6|15603.6|15599.6|15587.9|15583.9|1138
1653322800000|2022-05-23 16:20:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15580.1|15576.1|508
1653323100000|2022-05-23 16:25:00|15586.4|15582.4|15612.9|15608.9|15612.9|15608.9|15581.7|15577.7|1886
1653323400000|2022-05-23 16:30:00|15609.8|15605.8|15611.4|15607.4|15612.9|15608.9|15603.6|15599.6|1608
1653323700000|2022-05-23 16:35:00|15612.9|15608.9|15597.3|15593.3|15612.9|15608.9|15597.3|15593.3|484
1653324000000|2022-05-23 16:40:00|15594.2|15590.2|15606.7|15602.7|15606.7|15602.7|15591.1|15587.1|596
1653324300000|2022-05-23 16:45:00|15605.1|15601.1|15612.9|15608.9|15619.2|15615.2|15600.4|15596.4|723
1653324600000|2022-05-23 16:50:00|15609.8|15605.8|15600.4|15596.4|15612.9|15608.9|15597.3|15593.3|530
1653324900000|2022-05-23 16:55:00|15602|15598|15597.3|15593.3|15616.1|15612.1|15597.3|15593.3|613
1653325200000|2022-05-23 17:00:00|15594.2|15590.2|15606.7|15602.7|15606.7|15602.7|15591.1|15587.1|477
1653325500000|2022-05-23 17:05:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15600.4|15596.4|620
1653325800000|2022-05-23 17:10:00|15606.7|15602.7|15603.6|15599.6|15612.9|15608.9|15603.6|15599.6|424
1653326100000|2022-05-23 17:15:00|15605.1|15601.1|15619.2|15615.2|15619.2|15615.2|15603.6|15599.6|570
1653326400000|2022-05-23 17:20:00|15622.3|15618.3|15616.1|15612.1|15628.6|15624.6|15612.9|15608.9|1055
1653326700000|2022-05-23 17:25:00|15614.5|15610.5|15619.2|15615.2|15622.3|15618.3|15614.5|15610.5|652
1653327000000|2022-05-23 17:30:00|15620.8|15616.8|15612.9|15608.9|15622.3|15618.3|15603.6|15599.6|1323
1653327300000|2022-05-23 17:35:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|563
1653327600000|2022-05-23 17:40:00|15609.8|15605.8|15603.6|15599.6|15612.9|15608.9|15597.3|15593.3|845
1653327900000|2022-05-23 17:45:00|15602|15598|15597.3|15593.3|15609.8|15605.8|15597.3|15593.3|4537
1653328200000|2022-05-23 17:50:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|489
1653328500000|2022-05-23 17:55:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|442
1653328800000|2022-05-23 18:00:00|15605.1|15601.1|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|416
1653329100000|2022-05-23 18:05:00|15608.3|15604.3|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|430
1653329400000|2022-05-23 18:10:00|15602|15598|15578.6|15574.6|15603.6|15599.6|15578.6|15574.6|4699
1653329700000|2022-05-23 18:15:00|15580.1|15576.1|15569.2|15565.2|15581.7|15577.7|15566.1|15562.1|593
1653330000000|2022-05-23 18:20:00|15570.8|15566.8|15572.3|15568.3|15581.7|15577.7|15570.8|15566.8|368
1653330300000|2022-05-23 18:25:00|15573.9|15569.9|15566.1|15562.1|15575.4|15571.4|15566.1|15562.1|2755
1653330600000|2022-05-23 18:30:00|15569.2|15565.2|15575.4|15571.4|15581.7|15577.7|15569.2|15565.2|3922
1653330900000|2022-05-23 18:35:00|15577|15573|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|472
1653331200000|2022-05-23 18:40:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15572.3|15568.3|1953
1653331500000|2022-05-23 18:45:00|15575.4|15571.4|15578.6|15574.6|15580.1|15576.1|15562.9|15558.9|1568
1653331800000|2022-05-23 18:50:00|15575.4|15571.4|15591.1|15587.1|15597.3|15593.3|15575.4|15571.4|918
1653332100000|2022-05-23 18:55:00|15587.9|15583.9|15578.6|15574.6|15600.4|15596.4|15578.6|15574.6|1655
1653332400000|2022-05-23 19:00:00|15581.7|15577.7|15566.1|15562.1|15581.7|15577.7|15556.7|15552.7|1346
1653332700000|2022-05-23 19:05:00|15564.5|15560.5|15555.1|15551.1|15564.5|15560.5|15550.4|15546.4|599
1653333000000|2022-05-23 19:10:00|15556.7|15552.7|15550.4|15546.4|15559.8|15555.8|15547.3|15543.3|922
1653333300000|2022-05-23 19:15:00|15553.6|15549.6|15556.7|15552.7|15559.8|15555.8|15547.3|15543.3|2521
1653333600000|2022-05-23 19:20:00|15558.3|15554.3|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|195
1653333900000|2022-05-23 19:25:00|15559.8|15555.8|15553.6|15549.6|15562.9|15558.9|15552|15548|448
1653334200000|2022-05-23 19:30:00|15555.1|15551.1|15558.3|15554.3|15562.9|15558.9|15553.6|15549.6|324
1653334500000|2022-05-23 19:35:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15553.6|15549.6|788
1653334800000|2022-05-23 19:40:00|15566.1|15562.1|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|395
1653335100000|2022-05-23 19:45:00|15562.9|15558.9|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|523
1653335400000|2022-05-23 19:50:00|15570.8|15566.8|15562.9|15558.9|15572.3|15568.3|15556.7|15552.7|813
1653335700000|2022-05-23 19:55:00|15559.8|15555.8|15550.4|15546.4|15562.9|15558.9|15544.2|15540.2|1498
1653336000000|2022-05-23 20:00:00|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15550.4|15546.4|940
1653336300000|2022-05-23 20:05:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15561.4|15557.4|232
1653336600000|2022-05-23 20:10:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|1104
1653336900000|2022-05-23 20:15:00|15559.8|15555.8|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|110
1653337200000|2022-05-23 20:20:00|15569.2|15565.2|15553.6|15549.6|15569.2|15565.2|15553.6|15549.6|516
1653337500000|2022-05-23 20:25:00|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15541.1|15537.1|361
1653337800000|2022-05-23 20:30:00|15559.8|15555.8|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|555
1653338100000|2022-05-23 20:35:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|123
1653338400000|2022-05-23 20:40:00|15575.4|15571.4|15584.8|15580.8|15584.8|15580.8|15572.3|15568.3|172
1653338700000|2022-05-23 20:45:00|15581.7|15577.7|15594.2|15590.2|15594.2|15590.2|15581.7|15577.7|615
1653339000000|2022-05-23 20:50:00|15597.3|15593.3|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|3354
1653339300000|2022-05-23 20:55:00|15597.3|15593.3|15605.1|15601.1|15608.3|15604.3|15591.1|15587.1|1435
1653343200000|2022-05-23 22:00:00|15636.4|15632.4|15628.6|15624.6|15639.5|15635.5|15627|15623|109
1653343500000|2022-05-23 22:05:00|15627|15623|15622.3|15618.3|15630.1|15626.1|15622.3|15618.3|42
1653343800000|2022-05-23 22:10:00|15623.9|15619.9|15620.8|15616.8|15623.9|15619.9|15619.2|15615.2|42
1653344100000|2022-05-23 22:15:00|15622.3|15618.3|15627|15623|15628.6|15624.6|15619.2|15615.2|13
1653344400000|2022-05-23 22:20:00|15625.4|15621.4|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|13
1653344700000|2022-05-23 22:25:00|15633.3|15629.3|15633.3|15629.3|15634.8|15630.8|15631.7|15627.7|9
1653345000000|2022-05-23 22:30:00|15634.8|15630.8|15623.9|15619.9|15634.8|15630.8|15622.3|15618.3|49
1653345300000|2022-05-23 22:35:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|31
1653345600000|2022-05-23 22:40:00|15617.6|15613.6|15622.3|15618.3|15623.9|15619.9|15616.1|15612.1|15
1653345900000|2022-05-23 22:45:00|15619.2|15615.2|15612.9|15608.9|15620.8|15616.8|15612.9|15608.9|71
1653346200000|2022-05-23 22:50:00|15611.4|15607.4|15614.5|15610.5|15619.2|15615.2|15609.8|15605.8|23
1653346500000|2022-05-23 22:55:00|15612.9|15608.9|15614.5|15610.5|15616.1|15612.1|15612.9|15608.9|11
1653346800000|2022-05-23 23:00:00|15612.9|15608.9|15614.5|15610.5|15614.5|15610.5|15611.4|15607.4|13
1653347100000|2022-05-23 23:05:00|15612.9|15608.9|15605.1|15601.1|15616.1|15612.1|15605.1|15601.1|30
1653347400000|2022-05-23 23:10:00|15603.6|15599.6|15611.4|15607.4|15612.9|15608.9|15603.6|15599.6|11
1653347700000|2022-05-23 23:15:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|26
1653348000000|2022-05-23 23:20:00|15612.9|15608.9|15620.8|15616.8|15620.8|15616.8|15612.9|15608.9|35
1653348300000|2022-05-23 23:25:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|30
1653348600000|2022-05-23 23:30:00|15620.8|15616.8|15617.6|15613.6|15628.6|15624.6|15616.1|15612.1|90
1653348900000|2022-05-23 23:35:00|15616.1|15612.1|15612.9|15608.9|15617.6|15613.6|15609.8|15605.8|31
1653349200000|2022-05-23 23:40:00|15611.4|15607.4|15602|15598|15612.9|15608.9|15600.4|15596.4|55
1653349500000|2022-05-23 23:45:00|15603.6|15599.6|15608.3|15604.3|15608.3|15604.3|15600.4|15596.4|34
1653349800000|2022-05-23 23:50:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|6
1653350100000|2022-05-23 23:55:00|15608.3|15604.3|15608.3|15604.3|15609.8|15605.8|15600.4|15596.4|17
1653350400000|2022-05-24 00:00:00|15609.8|15605.8|15625.4|15621.4|15628.6|15624.6|15602|15598|95
1653350700000|2022-05-24 00:05:00|15622.3|15618.3|15612.9|15608.9|15628.6|15624.6|15609.8|15605.8|163
1653351000000|2022-05-24 00:10:00|15611.4|15607.4|15614.5|15610.5|15616.1|15612.1|15609.8|15605.8|16
1653351300000|2022-05-24 00:15:00|15616.1|15612.1|15619.2|15615.2|15620.8|15616.8|15606.7|15602.7|64
1653351600000|2022-05-24 00:20:00|15620.8|15616.8|15628.6|15624.6|15631.7|15627.7|15614.5|15610.5|79
1653351900000|2022-05-24 00:25:00|15627|15623|15634.8|15630.8|15634.8|15630.8|15622.3|15618.3|28
1653352200000|2022-05-24 00:30:00|15637.9|15633.9|15628.6|15624.6|15637.9|15633.9|15622.3|15618.3|55
1653352500000|2022-05-24 00:35:00|15627|15623|15631.7|15627.7|15634.8|15630.8|15627|15623|22
1653352800000|2022-05-24 00:40:00|15633.3|15629.3|15628.6|15624.6|15634.8|15630.8|15627|15623|20
1653353100000|2022-05-24 00:45:00|15630.1|15626.1|15622.3|15618.3|15633.3|15629.3|15622.3|15618.3|65
1653353400000|2022-05-24 00:50:00|15620.8|15616.8|15620.8|15616.8|15625.4|15621.4|15616.1|15612.1|30
1653353700000|2022-05-24 00:55:00|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|36
1653354000000|2022-05-24 01:00:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|37
1653354300000|2022-05-24 01:05:00|15620.8|15616.8|15614.5|15610.5|15622.3|15618.3|15614.5|15610.5|50
1653354600000|2022-05-24 01:10:00|15612.9|15608.9|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|361
1653354900000|2022-05-24 01:15:00|15617.6|15613.6|15600.4|15596.4|15619.2|15615.2|15600.4|15596.4|37
1653355200000|2022-05-24 01:20:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15594.2|15590.2|151
1653355500000|2022-05-24 01:25:00|15605.1|15601.1|15586.4|15582.4|15605.1|15601.1|15584.8|15580.8|152
1653355800000|2022-05-24 01:30:00|15584.8|15580.8|15580.1|15576.1|15587.9|15583.9|15578.6|15574.6|135
1653356100000|2022-05-24 01:35:00|15581.7|15577.7|15580.1|15576.1|15589.5|15585.5|15578.6|15574.6|265
1653356400000|2022-05-24 01:40:00|15578.6|15574.6|15570.8|15566.8|15578.6|15574.6|15566.1|15562.1|97
1653356700000|2022-05-24 01:45:00|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15561.4|15557.4|76
1653357000000|2022-05-24 01:50:00|15566.1|15562.1|15570.8|15566.8|15575.4|15571.4|15559.8|15555.8|95
1653357300000|2022-05-24 01:55:00|15572.3|15568.3|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|811
1653357600000|2022-05-24 02:00:00|15583.3|15579.3|15589.5|15585.5|15591.1|15587.1|15583.3|15579.3|47
1653357900000|2022-05-24 02:05:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|25
1653358200000|2022-05-24 02:10:00|15595.8|15591.8|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|42
1653358500000|2022-05-24 02:15:00|15598.9|15594.9|15612.9|15608.9|15612.9|15608.9|15594.2|15590.2|67
1653358800000|2022-05-24 02:20:00|15614.5|15610.5|15622.3|15618.3|15627|15623|15614.5|15610.5|126
1653359100000|2022-05-24 02:25:00|15619.2|15615.2|15622.3|15618.3|15623.9|15619.9|15619.2|15615.2|93
1653359400000|2022-05-24 02:30:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|19
1653359700000|2022-05-24 02:35:00|15617.6|15613.6|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|40
1653360000000|2022-05-24 02:40:00|15614.5|15610.5|15606.7|15602.7|15614.5|15610.5|15605.1|15601.1|66
1653360300000|2022-05-24 02:45:00|15608.3|15604.3|15616.1|15612.1|15619.2|15615.2|15608.3|15604.3|57
1653360600000|2022-05-24 02:50:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|29
1653360900000|2022-05-24 02:55:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|52
1653361200000|2022-05-24 03:00:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|21
1653361500000|2022-05-24 03:05:00|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|20
1653361800000|2022-05-24 03:10:00|15625.4|15621.4|15627|15623|15628.6|15624.6|15625.4|15621.4|50
1653362100000|2022-05-24 03:15:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15627|15623|14
1653362400000|2022-05-24 03:20:00|15627|15623|15625.4|15621.4|15627|15623|15620.8|15616.8|19
1653362700000|2022-05-24 03:25:00|15627|15623|15622.3|15618.3|15627|15623|15622.3|15618.3|26
1653363000000|2022-05-24 03:30:00|15625.4|15621.4|15625.4|15621.4|15627|15623|15622.3|15618.3|17
1653363300000|2022-05-24 03:35:00|15622.3|15618.3|15627|15623|15627|15623|15620.8|15616.8|6360
1653363600000|2022-05-24 03:40:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15623.9|15619.9|5
1653363900000|2022-05-24 03:45:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|30
1653364200000|2022-05-24 03:50:00|15630.1|15626.1|15627|15623|15630.1|15626.1|15625.4|15621.4|47
1653364500000|2022-05-24 03:55:00|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|45
1653364800000|2022-05-24 04:00:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|17
1653365100000|2022-05-24 04:05:00|||||||||4
1653365400000|2022-05-24 04:10:00|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|14
1653365700000|2022-05-24 04:15:00|15630.1|15626.1|15633.3|15629.3|15634.8|15630.8|15628.6|15624.6|73
1653366000000|2022-05-24 04:20:00|15631.7|15627.7|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|22
1653366300000|2022-05-24 04:25:00|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15627|15623|28
1653366600000|2022-05-24 04:30:00|15627|15623|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|31
1653366900000|2022-05-24 04:35:00|||||||||22
1653367200000|2022-05-24 04:40:00|15622.3|15618.3|15619.2|15615.2|15623.9|15619.9|15619.2|15615.2|81
1653367500000|2022-05-24 04:45:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|73
1653367800000|2022-05-24 04:50:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|21
1653368100000|2022-05-24 04:55:00|15620.8|15616.8|15622.3|15618.3|15623.9|15619.9|15619.2|15615.2|28
1653368400000|2022-05-24 05:00:00|15619.2|15615.2|15617.6|15613.6|15625.4|15621.4|15616.1|15612.1|76
1653368700000|2022-05-24 05:05:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|56
1653369000000|2022-05-24 05:10:00|15614.5|15610.5|15625.4|15621.4|15625.4|15621.4|15612.9|15608.9|54
1653369300000|2022-05-24 05:15:00|15628.6|15624.6|15623.9|15619.9|15628.6|15624.6|15619.2|15615.2|50
1653369600000|2022-05-24 05:20:00|15622.3|15618.3|15623.9|15619.9|15628.6|15624.6|15622.3|15618.3|14
1653369900000|2022-05-24 05:25:00|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15619.2|15615.2|57
1653370200000|2022-05-24 05:30:00|15622.3|15618.3|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|30
1653370500000|2022-05-24 05:35:00|15616.1|15612.1|15625.4|15621.4|15625.4|15621.4|15616.1|15612.1|37
1653370800000|2022-05-24 05:40:00|15622.3|15618.3|15637.9|15633.9|15639.5|15635.5|15622.3|15618.3|51
1653371100000|2022-05-24 05:45:00|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|41
1653371400000|2022-05-24 05:50:00|15639.5|15635.5|15642.6|15638.6|15650.4|15646.4|15639.5|15635.5|168
1653371700000|2022-05-24 05:55:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|91
1653372000000|2022-05-24 06:00:00|15645.8|15641.8|15644.2|15640.2|15652|15648|15644.2|15640.2|1375
1653372300000|2022-05-24 06:05:00|15642.6|15638.6|15647.3|15643.3|15659.8|15655.8|15641.1|15637.1|187
1653372600000|2022-05-24 06:10:00|15645.8|15641.8|15647.3|15643.3|15652|15648|15644.2|15640.2|60
1653372900000|2022-05-24 06:15:00|15644.2|15640.2|15652|15648|15652|15648|15634.8|15630.8|190
1653373200000|2022-05-24 06:20:00|15650.4|15646.4|15637.9|15633.9|15652|15648|15631.7|15627.7|163
1653373500000|2022-05-24 06:25:00|15639.5|15635.5|15641.1|15637.1|15645.8|15641.8|15634.8|15630.8|684
1653373800000|2022-05-24 06:30:00|15644.2|15640.2|15637.9|15633.9|15647.3|15643.3|15634.8|15630.8|71
1653374100000|2022-05-24 06:35:00|15636.4|15632.4|15659.8|15655.8|15661.4|15657.4|15631.7|15627.7|230
1653374400000|2022-05-24 06:40:00|15656.7|15652.7|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|152
1653374700000|2022-05-24 06:45:00|15658.3|15654.3|15678.6|15674.6|15680.1|15676.1|15653.6|15649.6|200
1653375000000|2022-05-24 06:50:00|15680.1|15676.1|15650.4|15646.4|15684.8|15680.8|15647.3|15643.3|353
1653375300000|2022-05-24 06:55:00|15648.9|15644.9|15644.2|15640.2|15650.4|15646.4|15633.3|15629.3|450
1653375600000|2022-05-24 07:00:00|15641.1|15637.1|15627|15623|15644.2|15640.2|15616.1|15612.1|529
1653375900000|2022-05-24 07:05:00|15625.4|15621.4|15672.3|15668.3|15672.3|15668.3|15625.4|15621.4|352
1653376200000|2022-05-24 07:10:00|15675.4|15671.4|15669.2|15665.2|15687.9|15683.9|15661.4|15657.4|4342
1653376500000|2022-05-24 07:15:00|15672.3|15668.3|15691.1|15687.1|15691.1|15687.1|15659.8|15655.8|1430
1653376800000|2022-05-24 07:20:00|15689.5|15685.5|15678.6|15674.6|15694.2|15690.2|15675.4|15671.4|383
1653377100000|2022-05-24 07:25:00|15677|15673|15669.2|15665.2|15687.9|15683.9|15664.5|15660.5|140
1653377400000|2022-05-24 07:30:00|15666.1|15662.1|15647.3|15643.3|15666.1|15662.1|15644.2|15640.2|295
1653377700000|2022-05-24 07:35:00|15648.9|15644.9|15653.6|15649.6|15666.1|15662.1|15641.1|15637.1|298
1653378000000|2022-05-24 07:40:00|15652|15648|15669.2|15665.2|15673.9|15669.9|15647.3|15643.3|193
1653378300000|2022-05-24 07:45:00|15667.6|15663.6|15678.6|15674.6|15678.6|15674.6|15662.9|15658.9|169
1653378600000|2022-05-24 07:50:00|15680.1|15676.1|15681.7|15677.7|15686.4|15682.4|15675.4|15671.4|276
1653378900000|2022-05-24 07:55:00|15683.3|15679.3|15700.4|15696.4|15712.9|15708.9|15681.7|15677.7|379
1653379200000|2022-05-24 08:00:00|15703.6|15699.6|15709.8|15705.8|15716.1|15712.1|15700.4|15696.4|208
1653379500000|2022-05-24 08:05:00|15712.9|15708.9|15722.3|15718.3|15722.3|15718.3|15702|15698|255
1653379800000|2022-05-24 08:10:00|15723.9|15719.9|15716.1|15712.1|15723.9|15719.9|15700.4|15696.4|382
1653380100000|2022-05-24 08:15:00|15714.5|15710.5|15706.7|15702.7|15722.3|15718.3|15700.4|15696.4|321
1653380400000|2022-05-24 08:20:00|15708.3|15704.3|15698.9|15694.9|15712.9|15708.9|15697.3|15693.3|155
1653380700000|2022-05-24 08:25:00|15697.3|15693.3|15687.9|15683.9|15702|15698|15681.7|15677.7|191
1653381000000|2022-05-24 08:30:00|15691.1|15687.1|15697.3|15693.3|15716.1|15712.1|15691.1|15687.1|365
1653381300000|2022-05-24 08:35:00|15698.9|15694.9|15734.8|15730.8|15737.9|15733.9|15697.3|15693.3|352
1653381600000|2022-05-24 08:40:00|15736.4|15732.4|15747.3|15743.3|15748.9|15744.9|15731.7|15727.7|320
1653381900000|2022-05-24 08:45:00|15745.8|15741.8|15741.1|15737.1|15747.3|15743.3|15734.8|15730.8|511
1653382200000|2022-05-24 08:50:00|15742.6|15738.6|15747.3|15743.3|15747.3|15743.3|15737.9|15733.9|148
1653382500000|2022-05-24 08:55:00|15744.2|15740.2|15734.8|15730.8|15750.4|15746.4|15731.7|15727.7|412
1653382800000|2022-05-24 09:00:00|15733.3|15729.3|15727|15723|15734.8|15730.8|15719.2|15715.2|258
1653383100000|2022-05-24 09:05:00|15728.6|15724.6|15716.1|15712.1|15731.7|15727.7|15716.1|15712.1|110
1653383400000|2022-05-24 09:10:00|15717.6|15713.6|15712.9|15708.9|15720.8|15716.8|15709.8|15705.8|145
1653383700000|2022-05-24 09:15:00|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15700.4|15696.4|129
1653384000000|2022-05-24 09:20:00|15711.4|15707.4|15703.6|15699.6|15712.9|15708.9|15700.4|15696.4|55
1653384300000|2022-05-24 09:25:00|15705.1|15701.1|15703.6|15699.6|15712.9|15708.9|15703.6|15699.6|178
1653384600000|2022-05-24 09:30:00|15706.7|15702.7|15719.2|15715.2|15722.3|15718.3|15705.1|15701.1|190
1653384900000|2022-05-24 09:35:00|15716.1|15712.1|15702|15698|15716.1|15712.1|15698.9|15694.9|328
1653385200000|2022-05-24 09:40:00|15700.4|15696.4|15709.8|15705.8|15714.5|15710.5|15700.4|15696.4|507
1653385500000|2022-05-24 09:45:00|15706.7|15702.7|15694.2|15690.2|15709.8|15705.8|15691.1|15687.1|388
1653385800000|2022-05-24 09:50:00|15695.8|15691.8|15703.6|15699.6|15706.7|15702.7|15694.2|15690.2|302
1653386100000|2022-05-24 09:55:00|15702|15698|15702|15698|15703.6|15699.6|15695.8|15691.8|125
1653386400000|2022-05-24 10:00:00|15703.6|15699.6|15697.3|15693.3|15709.8|15705.8|15694.2|15690.2|123
1653386700000|2022-05-24 10:05:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|6721
1653387000000|2022-05-24 10:10:00|15695.8|15691.8|15694.2|15690.2|15702|15698|15691.1|15687.1|657
1653387300000|2022-05-24 10:15:00|15691.1|15687.1|15697.3|15693.3|15700.4|15696.4|15684.8|15680.8|646
1653387600000|2022-05-24 10:20:00|15694.2|15690.2|15684.8|15680.8|15697.3|15693.3|15678.6|15674.6|137
1653387900000|2022-05-24 10:25:00|15686.4|15682.4|15681.7|15677.7|15694.2|15690.2|15681.7|15677.7|658
1653388200000|2022-05-24 10:30:00|15680.1|15676.1|15680.1|15676.1|15681.7|15677.7|15672.3|15668.3|6482
1653388500000|2022-05-24 10:35:00|15678.6|15674.6|15672.3|15668.3|15681.7|15677.7|15669.2|15665.2|2869
1653388800000|2022-05-24 10:40:00|15670.8|15666.8|15664.5|15660.5|15672.3|15668.3|15662.9|15658.9|178
1653389100000|2022-05-24 10:45:00|15662.9|15658.9|15678.6|15674.6|15678.6|15674.6|15659.8|15655.8|1935
1653389400000|2022-05-24 10:50:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15675.4|15671.4|246
1653389700000|2022-05-24 10:55:00|15687.9|15683.9|15691.1|15687.1|15692.6|15688.6|15684.8|15680.8|4290
1653390000000|2022-05-24 11:00:00|15687.9|15683.9|15669.2|15665.2|15697.3|15693.3|15666.1|15662.1|2933
1653390300000|2022-05-24 11:05:00|15670.8|15666.8|15684.8|15680.8|15684.8|15680.8|15670.8|15666.8|204
1653390600000|2022-05-24 11:10:00|15686.4|15682.4|15700.4|15696.4|15703.6|15699.6|15686.4|15682.4|424
1653390900000|2022-05-24 11:15:00|15703.6|15699.6|15691.1|15687.1|15703.6|15699.6|15687.9|15683.9|261
1653391200000|2022-05-24 11:20:00|15689.5|15685.5|15681.7|15677.7|15697.3|15693.3|15681.7|15677.7|177
1653391500000|2022-05-24 11:25:00|15683.3|15679.3|15691.1|15687.1|15694.2|15690.2|15681.7|15677.7|263
1653391800000|2022-05-24 11:30:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15678.6|15674.6|3730
1653392100000|2022-05-24 11:35:00|15697.3|15693.3|15694.2|15690.2|15706.7|15702.7|15672.3|15668.3|451
1653392400000|2022-05-24 11:40:00|15697.3|15693.3|15708.3|15704.3|15709.8|15705.8|15694.2|15690.2|223
1653392700000|2022-05-24 11:45:00|15706.7|15702.7|15694.2|15690.2|15712.9|15708.9|15694.2|15690.2|230
1653393000000|2022-05-24 11:50:00|15695.8|15691.8|15709.8|15705.8|15716.1|15712.1|15694.2|15690.2|1050
1653393300000|2022-05-24 11:55:00|15711.4|15707.4|15700.4|15696.4|15716.1|15712.1|15697.3|15693.3|200
1653393600000|2022-05-24 12:00:00|15702|15698|15722.3|15718.3|15731.7|15727.7|15700.4|15696.4|344
1653393900000|2022-05-24 12:05:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15712.9|15708.9|311
1653394200000|2022-05-24 12:10:00|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15709.8|15705.8|3285
1653394500000|2022-05-24 12:15:00|15720.8|15716.8|15719.2|15715.2|15730.1|15726.1|15716.1|15712.1|416
1653394800000|2022-05-24 12:20:00|15716.1|15712.1|15737.9|15733.9|15737.9|15733.9|15706.7|15702.7|3683
1653395100000|2022-05-24 12:25:00|15736.4|15732.4|15728.6|15724.6|15750.4|15746.4|15722.3|15718.3|1119
1653395400000|2022-05-24 12:30:00|15725.4|15721.4|15706.7|15702.7|15725.4|15721.4|15698.9|15694.9|820
1653395700000|2022-05-24 12:35:00|15709.8|15705.8|15691.1|15687.1|15709.8|15705.8|15687.9|15683.9|2892
1653396000000|2022-05-24 12:40:00|15689.5|15685.5|15675.4|15671.4|15706.7|15702.7|15669.2|15665.2|774
1653396300000|2022-05-24 12:45:00|15672.3|15668.3|15687.9|15683.9|15692.6|15688.6|15669.2|15665.2|9839
1653396600000|2022-05-24 12:50:00|15689.5|15685.5|15670.8|15666.8|15689.5|15685.5|15666.1|15662.1|5199
1653396900000|2022-05-24 12:55:00|15669.2|15665.2|15691.1|15687.1|15694.2|15690.2|15666.1|15662.1|2126
1653397200000|2022-05-24 13:00:00|15692.6|15688.6|15697.3|15693.3|15716.1|15712.1|15689.5|15685.5|3224
1653397500000|2022-05-24 13:05:00|15698.9|15694.9|15711.4|15707.4|15716.1|15712.1|15687.9|15683.9|716
1653397800000|2022-05-24 13:10:00|15709.8|15705.8|15703.6|15699.6|15722.3|15718.3|15700.4|15696.4|481
1653398100000|2022-05-24 13:15:00|15700.4|15696.4|15705.1|15701.1|15709.8|15705.8|15698.9|15694.9|900
1653398400000|2022-05-24 13:20:00|15706.7|15702.7|15694.2|15690.2|15709.8|15705.8|15694.2|15690.2|500
1653398700000|2022-05-24 13:25:00|15697.3|15693.3|15712.9|15708.9|15725.4|15721.4|15697.3|15693.3|2914
1653399000000|2022-05-24 13:30:00|15714.5|15710.5|15745.8|15741.8|15750.4|15746.4|15706.7|15702.7|5805
1653399300000|2022-05-24 13:35:00|15747.3|15743.3|15766.1|15762.1|15775.4|15771.4|15741.1|15737.1|5699
1653399600000|2022-05-24 13:40:00|15767.6|15763.6|15752|15748|15769.2|15765.2|15747.3|15743.3|15653
1653399900000|2022-05-24 13:45:00|15753.6|15749.6|15798.9|15794.9|15800.4|15796.4|15753.6|15749.6|1516
1653400200000|2022-05-24 13:50:00|15800.4|15796.4|15806.7|15802.7|15816.1|15812.1|15787.9|15783.9|4469
1653400500000|2022-05-24 13:55:00|15803.6|15799.6|15806.7|15802.7|15812.9|15808.9|15787.9|15783.9|7586
1653400800000|2022-05-24 14:00:00|15808.3|15804.3|15837.9|15833.9|15850.4|15846.4|15806.7|15802.7|11632
1653401100000|2022-05-24 14:05:00|15841.1|15837.1|15834.8|15830.8|15844.2|15840.2|15812.9|15808.9|5523
1653401400000|2022-05-24 14:10:00|15837.9|15833.9|15859.8|15855.8|15862.9|15858.9|15828.6|15824.6|1666
1653401700000|2022-05-24 14:15:00|15861.4|15857.4|15855.1|15851.1|15875.4|15871.4|15847.3|15843.3|5609
1653402000000|2022-05-24 14:20:00|15856.7|15852.7|15872.3|15868.3|15875.4|15871.4|15850.4|15846.4|4558
1653402300000|2022-05-24 14:25:00|15875.4|15871.4|15881.7|15877.7|15906.7|15902.7|15872.3|15868.3|3559
1653402600000|2022-05-24 14:30:00|15883.3|15879.3|15906.7|15902.7|15919.2|15915.2|15881.7|15877.7|2297
1653402900000|2022-05-24 14:35:00|15905.1|15901.1|15905.1|15901.1|15925.4|15921.4|15897.3|15893.3|1566
1653403200000|2022-05-24 14:40:00|15906.7|15902.7|15905.1|15901.1|15909.8|15905.8|15884.8|15880.8|21802
1653403500000|2022-05-24 14:45:00|15903.6|15899.6|15919.2|15915.2|15919.2|15915.2|15894.2|15890.2|13807
1653403800000|2022-05-24 14:50:00|15922.3|15918.3|15906.7|15902.7|15928.6|15924.6|15897.3|15893.3|3453
1653404100000|2022-05-24 14:55:00|15903.6|15899.6|15894.2|15890.2|15909.8|15905.8|15891.1|15887.1|2873
1653404400000|2022-05-24 15:00:00|15892.6|15888.6|15887.9|15883.9|15897.3|15893.3|15872.3|15868.3|1750
1653404700000|2022-05-24 15:05:00|15889.5|15885.5|15925.4|15921.4|15925.4|15921.4|15887.9|15883.9|1021
1653405000000|2022-05-24 15:10:00|15923.9|15919.9|15897.3|15893.3|15928.6|15924.6|15891.1|15887.1|1184
1653405300000|2022-05-24 15:15:00|15900.4|15896.4|15912.9|15908.9|15912.9|15908.9|15884.8|15880.8|18330
1653405600000|2022-05-24 15:20:00|15911.4|15907.4|15900.4|15896.4|15911.4|15907.4|15887.9|15883.9|1161
1653405900000|2022-05-24 15:25:00|15903.6|15899.6|15900.4|15896.4|15912.9|15908.9|15897.3|15893.3|5763
1653406200000|2022-05-24 15:30:00|15903.6|15899.6|15919.2|15915.2|15925.4|15921.4|15900.4|15896.4|775
1653406500000|2022-05-24 15:35:00|15922.3|15918.3|15931.7|15927.7|15934.8|15930.8|15922.3|15918.3|924
1653406800000|2022-05-24 15:40:00|15928.6|15924.6|15906.7|15902.7|15928.6|15924.6|15906.7|15902.7|795
1653407100000|2022-05-24 15:45:00|15903.6|15899.6|15862.9|15858.9|15906.7|15902.7|15859.8|15855.8|3499
1653407400000|2022-05-24 15:50:00|15859.8|15855.8|15869.2|15865.2|15875.4|15871.4|15853.6|15849.6|1373
1653407700000|2022-05-24 15:55:00|15866.1|15862.1|15872.3|15868.3|15875.4|15871.4|15856.7|15852.7|5988
1653408000000|2022-05-24 16:00:00|15875.4|15871.4|15869.2|15865.2|15881.7|15877.7|15869.2|15865.2|696
1653408300000|2022-05-24 16:05:00|15867.6|15863.6|15850.4|15846.4|15869.2|15865.2|15850.4|15846.4|541
1653408600000|2022-05-24 16:10:00|15853.6|15849.6|15844.2|15840.2|15862.9|15858.9|15844.2|15840.2|2297
1653408900000|2022-05-24 16:15:00|15847.3|15843.3|15837.9|15833.9|15848.9|15844.9|15834.8|15830.8|20373
1653409200000|2022-05-24 16:20:00|15841.1|15837.1|15847.3|15843.3|15850.4|15846.4|15839.5|15835.5|2642
1653409500000|2022-05-24 16:25:00|15844.2|15840.2|15841.1|15837.1|15853.6|15849.6|15841.1|15837.1|2397
1653409800000|2022-05-24 16:30:00|15842.6|15838.6|15872.3|15868.3|15872.3|15868.3|15841.1|15837.1|6639
1653410100000|2022-05-24 16:35:00|15869.2|15865.2|15897.3|15893.3|15897.3|15893.3|15869.2|15865.2|9966
1653410400000|2022-05-24 16:40:00|15892.6|15888.6|15897.3|15893.3|15900.4|15896.4|15887.9|15883.9|5176
1653410700000|2022-05-24 16:45:00|15895.8|15891.8|15887.9|15883.9|15900.4|15896.4|15887.9|15883.9|2041
1653411000000|2022-05-24 16:50:00|15889.5|15885.5|15875.4|15871.4|15891.1|15887.1|15875.4|15871.4|3409
1653411300000|2022-05-24 16:55:00|15872.3|15868.3|15866.1|15862.1|15878.6|15874.6|15856.7|15852.7|1601
1653411600000|2022-05-24 17:00:00|15867.6|15863.6|15866.1|15862.1|15881.7|15877.7|15859.8|15855.8|13794
1653411900000|2022-05-24 17:05:00|15867.6|15863.6|15862.9|15858.9|15872.3|15868.3|15859.8|15855.8|2646
1653412200000|2022-05-24 17:10:00|15866.1|15862.1|15844.2|15840.2|15869.2|15865.2|15844.2|15840.2|3813
1653412500000|2022-05-24 17:15:00|15853.6|15849.6|15837.9|15833.9|15859.8|15855.8|15831.7|15827.7|2460
1653412800000|2022-05-24 17:20:00|15841.1|15837.1|15853.6|15849.6|15853.6|15849.6|15841.1|15837.1|511
1653413100000|2022-05-24 17:25:00|15850.4|15846.4|15847.3|15843.3|15859.8|15855.8|15844.2|15840.2|813
1653413400000|2022-05-24 17:30:00|15850.4|15846.4|15859.8|15855.8|15862.9|15858.9|15850.4|15846.4|411
1653413700000|2022-05-24 17:35:00|15856.7|15852.7|15842.6|15838.6|15859.8|15855.8|15841.1|15837.1|596
1653414000000|2022-05-24 17:40:00|15841.1|15837.1|15822.3|15818.3|15844.2|15840.2|15822.3|15818.3|6095
1653414300000|2022-05-24 17:45:00|15820.8|15816.8|15831.7|15827.7|15837.9|15833.9|15816.1|15812.1|651
1653414600000|2022-05-24 17:50:00|15834.8|15830.8|15825.4|15821.4|15834.8|15830.8|15819.2|15815.2|3179
1653414900000|2022-05-24 17:55:00|15828.6|15824.6|15819.2|15815.2|15828.6|15824.6|15816.1|15812.1|445
1653415200000|2022-05-24 18:00:00|15816.1|15812.1|15850.4|15846.4|15850.4|15846.4|15816.1|15812.1|1117
1653415500000|2022-05-24 18:05:00|15847.3|15843.3|15837.9|15833.9|15853.6|15849.6|15828.6|15824.6|408
1653415800000|2022-05-24 18:10:00|15836.4|15832.4|15831.7|15827.7|15836.4|15832.4|15819.2|15815.2|679
1653416100000|2022-05-24 18:15:00|15828.6|15824.6|15844.2|15840.2|15844.2|15840.2|15828.6|15824.6|487
1653416400000|2022-05-24 18:20:00|15842.6|15838.6|15831.7|15827.7|15844.2|15840.2|15828.6|15824.6|856
1653416700000|2022-05-24 18:25:00|15828.6|15824.6|15833.3|15829.3|15834.8|15830.8|15825.4|15821.4|5648
1653417000000|2022-05-24 18:30:00|15834.8|15830.8|15828.6|15824.6|15839.5|15835.5|15817.6|15813.6|517
1653417300000|2022-05-24 18:35:00|15830.1|15826.1|15817.6|15813.6|15834.8|15830.8|15812.9|15808.9|613
1653417600000|2022-05-24 18:40:00|15816.1|15812.1|15839.5|15835.5|15841.1|15837.1|15816.1|15812.1|923
1653417900000|2022-05-24 18:45:00|15837.9|15833.9|15850.4|15846.4|15850.4|15846.4|15834.8|15830.8|941
1653418200000|2022-05-24 18:50:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15844.2|15840.2|1163
1653418500000|2022-05-24 18:55:00|15853.6|15849.6|15834.8|15830.8|15853.6|15849.6|15828.6|15824.6|2903
1653418800000|2022-05-24 19:00:00|15837.9|15833.9|15814.5|15810.5|15837.9|15833.9|15812.9|15808.9|1209
1653419100000|2022-05-24 19:05:00|15812.9|15808.9|15834.8|15830.8|15836.4|15832.4|15806.7|15802.7|5672
1653419400000|2022-05-24 19:10:00|15831.7|15827.7|15828.6|15824.6|15834.8|15830.8|15822.3|15818.3|4116
1653419700000|2022-05-24 19:15:00|15827|15823|15831.7|15827.7|15834.8|15830.8|15822.3|15818.3|2146
1653420000000|2022-05-24 19:20:00|15833.3|15829.3|15841.1|15837.1|15847.3|15843.3|15833.3|15829.3|1288
1653420300000|2022-05-24 19:25:00|15839.5|15835.5|15822.3|15818.3|15841.1|15837.1|15822.3|15818.3|516
1653420600000|2022-05-24 19:30:00|15823.9|15819.9|15837.9|15833.9|15839.5|15835.5|15819.2|15815.2|2651
1653420900000|2022-05-24 19:35:00|15836.4|15832.4|15828.6|15824.6|15837.9|15833.9|15825.4|15821.4|1183
1653421200000|2022-05-24 19:40:00|15830.1|15826.1|15828.6|15824.6|15834.8|15830.8|15819.2|15815.2|923
1653421500000|2022-05-24 19:45:00|15825.4|15821.4|15837.9|15833.9|15841.1|15837.1|15825.4|15821.4|839
1653421800000|2022-05-24 19:50:00|15834.8|15830.8|15831.7|15827.7|15841.1|15837.1|15822.3|15818.3|860
1653422100000|2022-05-24 19:55:00|15833.3|15829.3|15828.6|15824.6|15834.8|15830.8|15803.6|15799.6|2322
1653422400000|2022-05-24 20:00:00|15831.7|15827.7|15837.9|15833.9|15841.1|15837.1|15822.3|15818.3|3225
1653422700000|2022-05-24 20:05:00|15839.5|15835.5|15848.9|15844.9|15850.4|15846.4|15834.8|15830.8|2377
1653423000000|2022-05-24 20:10:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|378
1653423300000|2022-05-24 20:15:00|15844.2|15840.2|15845.8|15841.8|15850.4|15846.4|15844.2|15840.2|1478
1653423600000|2022-05-24 20:20:00|15844.2|15840.2|15853.6|15849.6|15853.6|15849.6|15844.2|15840.2|3305
1653423900000|2022-05-24 20:25:00|15850.4|15846.4|15850.4|15846.4|15855.1|15851.1|15847.3|15843.3|1962
1653424200000|2022-05-24 20:30:00|15856.7|15852.7|15864.5|15860.5|15866.1|15862.1|15856.7|15852.7|10825
1653424500000|2022-05-24 20:35:00|15862.9|15858.9|15850.4|15846.4|15862.9|15858.9|15850.4|15846.4|8379
1653424800000|2022-05-24 20:40:00|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|1561
1653425100000|2022-05-24 20:45:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15834.8|15830.8|3191
1653425400000|2022-05-24 20:50:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15834.8|15830.8|6669
1653425700000|2022-05-24 20:55:00|15839.5|15835.5|15847.3|15843.3|15853.6|15849.6|15837.9|15833.9|400
1653429600000|2022-05-24 22:00:00|15837.9|15833.9|15833.3|15829.3|15839.5|15835.5|15828.6|15824.6|104
1653429900000|2022-05-24 22:05:00|15834.8|15830.8|15830.1|15826.1|15836.4|15832.4|15830.1|15826.1|9
1653430200000|2022-05-24 22:10:00|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|17
1653430500000|2022-05-24 22:15:00|15831.7|15827.7|15830.1|15826.1|15834.8|15830.8|15828.6|15824.6|23
1653430800000|2022-05-24 22:20:00|15828.6|15824.6|15823.9|15819.9|15828.6|15824.6|15822.3|15818.3|17
1653431100000|2022-05-24 22:25:00|15825.4|15821.4|15817.6|15813.6|15827|15823|15817.6|15813.6|81
1653431400000|2022-05-24 22:30:00|15819.2|15815.2|15822.3|15818.3|15828.6|15824.6|15816.1|15812.1|52
1653431700000|2022-05-24 22:35:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|18
1653432000000|2022-05-24 22:40:00|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15817.6|15813.6|5
1653432300000|2022-05-24 22:45:00|15820.8|15816.8|15834.8|15830.8|15836.4|15832.4|15819.2|15815.2|38
1653432600000|2022-05-24 22:50:00|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|14
1653432900000|2022-05-24 22:55:00|15834.8|15830.8|15836.4|15832.4|15839.5|15835.5|15831.7|15827.7|54
1653433200000|2022-05-24 23:00:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|16
1653433500000|2022-05-24 23:05:00|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15827|15823|17
1653433800000|2022-05-24 23:10:00|15827|15823|15830.1|15826.1|15830.1|15826.1|15825.4|15821.4|18
1653434100000|2022-05-24 23:15:00|15828.6|15824.6|15833.3|15829.3|15837.9|15833.9|15828.6|15824.6|23
1653434400000|2022-05-24 23:20:00|15834.8|15830.8|15842.6|15838.6|15844.2|15840.2|15831.7|15827.7|18
1653434700000|2022-05-24 23:25:00|15844.2|15840.2|15839.5|15835.5|15850.4|15846.4|15837.9|15833.9|51
1653435000000|2022-05-24 23:30:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15836.4|15832.4|11
1653435300000|2022-05-24 23:35:00|15839.5|15835.5|15842.6|15838.6|15842.6|15838.6|15837.9|15833.9|24
1653435600000|2022-05-24 23:40:00|15844.2|15840.2|15839.5|15835.5|15844.2|15840.2|15837.9|15833.9|13
1653435900000|2022-05-24 23:45:00|15841.1|15837.1|15848.9|15844.9|15850.4|15846.4|15836.4|15832.4|30
1653436200000|2022-05-24 23:50:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15842.6|15838.6|53
1653436500000|2022-05-24 23:55:00|15848.9|15844.9|15850.4|15846.4|15852|15848|15847.3|15843.3|40
1653436800000|2022-05-25 00:00:00|15852|15848|15847.3|15843.3|15862.9|15858.9|15845.8|15841.8|247
1653437100000|2022-05-25 00:05:00|15848.9|15844.9|15839.5|15835.5|15848.9|15844.9|15834.8|15830.8|1188
1653437400000|2022-05-25 00:10:00|15841.1|15837.1|15836.4|15832.4|15841.1|15837.1|15828.6|15824.6|101
1653437700000|2022-05-25 00:15:00|15837.9|15833.9|15856.7|15852.7|15856.7|15852.7|15836.4|15832.4|95
1653438000000|2022-05-25 00:20:00|15855.1|15851.1|15841.1|15837.1|15856.7|15852.7|15834.8|15830.8|189
1653438300000|2022-05-25 00:25:00|15842.6|15838.6|15828.6|15824.6|15847.3|15843.3|15828.6|15824.6|66
1653438600000|2022-05-25 00:30:00|15830.1|15826.1|15834.8|15830.8|15834.8|15830.8|15825.4|15821.4|62
1653438900000|2022-05-25 00:35:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15823.9|15819.9|57
1653439200000|2022-05-25 00:40:00|15836.4|15832.4|15837.9|15833.9|15839.5|15835.5|15828.6|15824.6|80
1653439500000|2022-05-25 00:45:00|15844.2|15840.2|15836.4|15832.4|15850.4|15846.4|15833.3|15829.3|165
1653439800000|2022-05-25 00:50:00|15837.9|15833.9|15827|15823|15841.1|15837.1|15825.4|15821.4|308
1653440100000|2022-05-25 00:55:00|15825.4|15821.4|15834.8|15830.8|15834.8|15830.8|15822.3|15818.3|70
1653440400000|2022-05-25 01:00:00|15836.4|15832.4|15831.7|15827.7|15837.9|15833.9|15830.1|15826.1|57
1653440700000|2022-05-25 01:05:00|15828.6|15824.6|15816.1|15812.1|15830.1|15826.1|15812.9|15808.9|88
1653441000000|2022-05-25 01:10:00|15814.5|15810.5|15828.6|15824.6|15828.6|15824.6|15812.9|15808.9|40
1653441300000|2022-05-25 01:15:00|15827|15823|15834.8|15830.8|15834.8|15830.8|15825.4|15821.4|41
1653441600000|2022-05-25 01:20:00|15833.3|15829.3|15842.6|15838.6|15844.2|15840.2|15825.4|15821.4|288
1653441900000|2022-05-25 01:25:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15831.7|15827.7|282
1653442200000|2022-05-25 01:30:00|15839.5|15835.5|15841.1|15837.1|15848.9|15844.9|15839.5|15835.5|42
1653442500000|2022-05-25 01:35:00|15839.5|15835.5|15836.4|15832.4|15842.6|15838.6|15831.7|15827.7|45
1653442800000|2022-05-25 01:40:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|56
1653443100000|2022-05-25 01:45:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|820
1653443400000|2022-05-25 01:50:00|15834.8|15830.8|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|50
1653443700000|2022-05-25 01:55:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|48
1653444000000|2022-05-25 02:00:00|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15819.2|15815.2|95
1653444300000|2022-05-25 02:05:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|30
1653444600000|2022-05-25 02:10:00|15833.3|15829.3|15841.1|15837.1|15841.1|15837.1|15825.4|15821.4|34
1653444900000|2022-05-25 02:15:00|15839.5|15835.5|15844.2|15840.2|15844.2|15840.2|15831.7|15827.7|599
1653445200000|2022-05-25 02:20:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|45
1653445500000|2022-05-25 02:25:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15837.9|15833.9|23
1653445800000|2022-05-25 02:30:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|62
1653446100000|2022-05-25 02:35:00|15844.2|15840.2|15834.8|15830.8|15844.2|15840.2|15831.7|15827.7|322
1653446400000|2022-05-25 02:40:00|15836.4|15832.4|15831.7|15827.7|15841.1|15837.1|15828.6|15824.6|71
1653446700000|2022-05-25 02:45:00|15834.8|15830.8|15822.3|15818.3|15836.4|15832.4|15812.9|15808.9|381
1653447000000|2022-05-25 02:50:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15817.6|15813.6|53
1653447300000|2022-05-25 02:55:00|15823.9|15819.9|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|108
1653447600000|2022-05-25 03:00:00|15830.1|15826.1|15816.1|15812.1|15830.1|15826.1|15812.9|15808.9|737
1653447900000|2022-05-25 03:05:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|86
1653448200000|2022-05-25 03:10:00|15814.5|15810.5|15806.7|15802.7|15814.5|15810.5|15806.7|15802.7|97
1653448500000|2022-05-25 03:15:00|15808.3|15804.3|15816.1|15812.1|15816.1|15812.1|15806.7|15802.7|93
1653448800000|2022-05-25 03:20:00|15817.6|15813.6|15817.6|15813.6|15819.2|15815.2|15814.5|15810.5|77
1653449100000|2022-05-25 03:25:00|15816.1|15812.1|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|57
1653449400000|2022-05-25 03:30:00|15820.8|15816.8|15812.9|15808.9|15822.3|15818.3|15812.9|15808.9|92
1653449700000|2022-05-25 03:35:00|15811.4|15807.4|15803.6|15799.6|15811.4|15807.4|15803.6|15799.6|85
1653450000000|2022-05-25 03:40:00|15802|15798|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|81
1653450300000|2022-05-25 03:45:00|15805.1|15801.1|15812.9|15808.9|15812.9|15808.9|15805.1|15801.1|50
1653450600000|2022-05-25 03:50:00|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|36
1653450900000|2022-05-25 03:55:00|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|48
1653451200000|2022-05-25 04:00:00|15809.8|15805.8|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|33
1653451500000|2022-05-25 04:05:00|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15805.1|15801.1|34
1653451800000|2022-05-25 04:10:00|15805.1|15801.1|15814.5|15810.5|15816.1|15812.1|15805.1|15801.1|52
1653452100000|2022-05-25 04:15:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|40
1653452400000|2022-05-25 04:20:00|15817.6|15813.6|15820.8|15816.8|15822.3|15818.3|15812.9|15808.9|32
1653452700000|2022-05-25 04:25:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15820.8|15816.8|92
1653453000000|2022-05-25 04:30:00|15827|15823|15825.4|15821.4|15827|15823|15822.3|15818.3|73
1653453300000|2022-05-25 04:35:00|15827|15823|15819.2|15815.2|15827|15823|15819.2|15815.2|93
1653453600000|2022-05-25 04:40:00|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15817.6|15813.6|20
1653453900000|2022-05-25 04:45:00|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|22
1653454200000|2022-05-25 04:50:00|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|23
1653454500000|2022-05-25 04:55:00|15811.4|15807.4|15817.6|15813.6|15819.2|15815.2|15809.8|15805.8|28
1653454800000|2022-05-25 05:00:00|15819.2|15815.2|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|41
1653455100000|2022-05-25 05:05:00|15811.4|15807.4|15811.4|15807.4|15816.1|15812.1|15811.4|15807.4|23
1653455400000|2022-05-25 05:10:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15803.6|15799.6|69
1653455700000|2022-05-25 05:15:00|15814.5|15810.5|15806.7|15802.7|15816.1|15812.1|15803.6|15799.6|66
1653456000000|2022-05-25 05:20:00|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|78
1653456300000|2022-05-25 05:25:00|15809.8|15805.8|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|56
1653456600000|2022-05-25 05:30:00|15802|15798|15811.4|15807.4|15812.9|15808.9|15800.4|15796.4|5039
1653456900000|2022-05-25 05:35:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|37
1653457200000|2022-05-25 05:40:00|15812.9|15808.9|15820.8|15816.8|15822.3|15818.3|15809.8|15805.8|107
1653457500000|2022-05-25 05:45:00|15819.2|15815.2|15844.2|15840.2|15847.3|15843.3|15819.2|15815.2|620
1653457800000|2022-05-25 05:50:00|15841.1|15837.1|15842.6|15838.6|15844.2|15840.2|15834.8|15830.8|150
1653458100000|2022-05-25 05:55:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|1435
1653458400000|2022-05-25 06:00:00|15841.1|15837.1|15856.7|15852.7|15856.7|15852.7|15834.8|15830.8|140
1653458700000|2022-05-25 06:05:00|15855.1|15851.1|15869.2|15865.2|15872.3|15868.3|15855.1|15851.1|249
1653459000000|2022-05-25 06:10:00|15866.1|15862.1|15870.8|15866.8|15872.3|15868.3|15859.8|15855.8|971
1653459300000|2022-05-25 06:15:00|15872.3|15868.3|15869.2|15865.2|15884.8|15880.8|15869.2|15865.2|192
1653459600000|2022-05-25 06:20:00|15872.3|15868.3|15875.4|15871.4|15884.8|15880.8|15869.2|15865.2|81
1653459900000|2022-05-25 06:25:00|15873.9|15869.9|15870.8|15866.8|15878.6|15874.6|15867.6|15863.6|74
1653460200000|2022-05-25 06:30:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15859.8|15855.8|140
1653460500000|2022-05-25 06:35:00|15864.5|15860.5|15853.6|15849.6|15864.5|15860.5|15850.4|15846.4|139
1653460800000|2022-05-25 06:40:00|15855.1|15851.1|15859.8|15855.8|15866.1|15862.1|15850.4|15846.4|166
1653461100000|2022-05-25 06:45:00|15862.9|15858.9|15847.3|15843.3|15866.1|15862.1|15847.3|15843.3|215
1653461400000|2022-05-25 06:50:00|15845.8|15841.8|15853.6|15849.6|15856.7|15852.7|15845.8|15841.8|198
1653461700000|2022-05-25 06:55:00|15855.1|15851.1|15847.3|15843.3|15856.7|15852.7|15844.2|15840.2|215
1653462000000|2022-05-25 07:00:00|15844.2|15840.2|15850.4|15846.4|15856.7|15852.7|15837.9|15833.9|214
1653462300000|2022-05-25 07:05:00|15847.3|15843.3|15856.7|15852.7|15859.8|15855.8|15841.1|15837.1|763
1653462600000|2022-05-25 07:10:00|15855.1|15851.1|15853.6|15849.6|15859.8|15855.8|15837.9|15833.9|232
1653462900000|2022-05-25 07:15:00|15855.1|15851.1|15834.8|15830.8|15856.7|15852.7|15828.6|15824.6|224
1653463200000|2022-05-25 07:20:00|15836.4|15832.4|15831.7|15827.7|15856.7|15852.7|15828.6|15824.6|148
1653463500000|2022-05-25 07:25:00|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15816.1|15812.1|377
1653463800000|2022-05-25 07:30:00|15830.1|15826.1|15845.8|15841.8|15847.3|15843.3|15825.4|15821.4|1356
1653464100000|2022-05-25 07:35:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15831.7|15827.7|210
1653464400000|2022-05-25 07:40:00|15842.6|15838.6|15841.1|15837.1|15847.3|15843.3|15836.4|15832.4|277
1653464700000|2022-05-25 07:45:00|15842.6|15838.6|15844.2|15840.2|15847.3|15843.3|15831.7|15827.7|159
1653465000000|2022-05-25 07:50:00|15842.6|15838.6|15859.8|15855.8|15859.8|15855.8|15837.9|15833.9|216
1653465300000|2022-05-25 07:55:00|15856.7|15852.7|15870.8|15866.8|15875.4|15871.4|15853.6|15849.6|383
1653465600000|2022-05-25 08:00:00|15872.3|15868.3|15875.4|15871.4|15881.7|15877.7|15859.8|15855.8|214
1653465900000|2022-05-25 08:05:00|15872.3|15868.3|15892.6|15888.6|15894.2|15890.2|15872.3|15868.3|592
1653466200000|2022-05-25 08:10:00|15891.1|15887.1|15897.3|15893.3|15900.4|15896.4|15887.9|15883.9|661
1653466500000|2022-05-25 08:15:00|15898.9|15894.9|15912.9|15908.9|15931.7|15927.7|15897.3|15893.3|405
1653466800000|2022-05-25 08:20:00|15914.5|15910.5|15916.1|15912.1|15928.6|15924.6|15912.9|15908.9|462
1653467100000|2022-05-25 08:25:00|15912.9|15908.9|15906.7|15902.7|15917.6|15913.6|15903.6|15899.6|1267
1653467400000|2022-05-25 08:30:00|15908.3|15904.3|15891.1|15887.1|15908.3|15904.3|15891.1|15887.1|275
1653467700000|2022-05-25 08:35:00|15887.9|15883.9|15887.9|15883.9|15897.3|15893.3|15886.4|15882.4|1207
1653468000000|2022-05-25 08:40:00|15884.8|15880.8|15883.3|15879.3|15894.2|15890.2|15883.3|15879.3|1234
1653468300000|2022-05-25 08:45:00|15881.7|15877.7|15875.4|15871.4|15887.9|15883.9|15875.4|15871.4|648
1653468600000|2022-05-25 08:50:00|15873.9|15869.9|15878.6|15874.6|15884.8|15880.8|15872.3|15868.3|204
1653468900000|2022-05-25 08:55:00|15880.1|15876.1|15891.1|15887.1|15897.3|15893.3|15878.6|15874.6|1436
1653469200000|2022-05-25 09:00:00|15894.2|15890.2|15900.4|15896.4|15900.4|15896.4|15884.8|15880.8|223
1653469500000|2022-05-25 09:05:00|15898.9|15894.9|15903.6|15899.6|15906.7|15902.7|15894.2|15890.2|1649
1653469800000|2022-05-25 09:10:00|15905.1|15901.1|15925.4|15921.4|15925.4|15921.4|15903.6|15899.6|264
1653470100000|2022-05-25 09:15:00|15923.9|15919.9|15903.6|15899.6|15925.4|15921.4|15900.4|15896.4|252
1653470400000|2022-05-25 09:20:00|15900.4|15896.4|15897.3|15893.3|15906.7|15902.7|15897.3|15893.3|695
1653470700000|2022-05-25 09:25:00|15898.9|15894.9|15903.6|15899.6|15903.6|15899.6|15894.2|15890.2|1385
1653471000000|2022-05-25 09:30:00|15902|15898|15906.7|15902.7|15919.2|15915.2|15902|15898|1442
1653471300000|2022-05-25 09:35:00|15903.6|15899.6|15916.1|15912.1|15916.1|15912.1|15900.4|15896.4|1204
1653471600000|2022-05-25 09:40:00|15914.5|15910.5|15900.4|15896.4|15916.1|15912.1|15900.4|15896.4|774
1653471900000|2022-05-25 09:45:00|15905.1|15901.1|15894.2|15890.2|15909.8|15905.8|15892.6|15888.6|192
1653472200000|2022-05-25 09:50:00|15891.1|15887.1|15878.6|15874.6|15891.1|15887.1|15877|15873|474
1653472500000|2022-05-25 09:55:00|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15878.6|15874.6|245
1653472800000|2022-05-25 10:00:00|15887.9|15883.9|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|154
1653473100000|2022-05-25 10:05:00|15878.6|15874.6|15875.4|15871.4|15884.8|15880.8|15872.3|15868.3|1636
1653473400000|2022-05-25 10:10:00|15873.9|15869.9|15873.9|15869.9|15878.6|15874.6|15866.1|15862.1|279
1653473700000|2022-05-25 10:15:00|15875.4|15871.4|15869.2|15865.2|15878.6|15874.6|15866.1|15862.1|586
1653474000000|2022-05-25 10:20:00|15866.1|15862.1|15875.4|15871.4|15878.6|15874.6|15866.1|15862.1|3181
1653474300000|2022-05-25 10:25:00|15877|15873|15887.9|15883.9|15891.1|15887.1|15872.3|15868.3|2545
1653474600000|2022-05-25 10:30:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15883.3|15879.3|229
1653474900000|2022-05-25 10:35:00|15889.5|15885.5|15881.7|15877.7|15891.1|15887.1|15878.6|15874.6|820
1653475200000|2022-05-25 10:40:00|15880.1|15876.1|15881.7|15877.7|15884.8|15880.8|15869.2|15865.2|288
1653475500000|2022-05-25 10:45:00|15883.3|15879.3|15891.1|15887.1|15894.2|15890.2|15881.7|15877.7|700
1653475800000|2022-05-25 10:50:00|15889.5|15885.5|15881.7|15877.7|15897.3|15893.3|15881.7|15877.7|450
1653476100000|2022-05-25 10:55:00|15884.8|15880.8|15886.4|15882.4|15887.9|15883.9|15872.3|15868.3|1667
1653476400000|2022-05-25 11:00:00|15884.8|15880.8|15875.4|15871.4|15884.8|15880.8|15872.3|15868.3|186
1653476700000|2022-05-25 11:05:00|15878.6|15874.6|15887.9|15883.9|15887.9|15883.9|15873.9|15869.9|114
1653477000000|2022-05-25 11:10:00|15884.8|15880.8|15906.7|15902.7|15909.8|15905.8|15884.8|15880.8|2849
1653477300000|2022-05-25 11:15:00|15908.3|15904.3|15916.1|15912.1|15919.2|15915.2|15903.6|15899.6|731
1653477600000|2022-05-25 11:20:00|15914.5|15910.5|15925.4|15921.4|15928.6|15924.6|15912.9|15908.9|3569
1653477900000|2022-05-25 11:25:00|15919.2|15915.2|15930.1|15926.1|15931.7|15927.7|15919.2|15915.2|1106
1653478200000|2022-05-25 11:30:00|15928.6|15924.6|15947.3|15943.3|15947.3|15943.3|15919.2|15915.2|2221
1653478500000|2022-05-25 11:35:00|15948.9|15944.9|15944.2|15940.2|15950.4|15946.4|15937.9|15933.9|5050
1653478800000|2022-05-25 11:40:00|15945.8|15941.8|15944.2|15940.2|15953.6|15949.6|15941.1|15937.1|4199
1653479100000|2022-05-25 11:45:00|15942.6|15938.6|15939.5|15935.5|15959.8|15955.8|15934.8|15930.8|6566
1653479400000|2022-05-25 11:50:00|15937.9|15933.9|15936.4|15932.4|15944.2|15940.2|15928.6|15924.6|3135
1653479700000|2022-05-25 11:55:00|15934.8|15930.8|15944.2|15940.2|15947.3|15943.3|15934.8|15930.8|5823
1653480000000|2022-05-25 12:00:00|15945.8|15941.8|15934.8|15930.8|15947.3|15943.3|15934.8|15930.8|4528
1653480300000|2022-05-25 12:05:00|15936.4|15932.4|15956.7|15952.7|15959.8|15955.8|15936.4|15932.4|6093
1653480600000|2022-05-25 12:10:00|15958.3|15954.3|15925.4|15921.4|15958.3|15954.3|15925.4|15921.4|5591
1653480900000|2022-05-25 12:15:00|15922.3|15918.3|15925.4|15921.4|15937.9|15933.9|15919.2|15915.2|5368
1653481200000|2022-05-25 12:20:00|15927|15923|15956.7|15952.7|15962.9|15958.9|15920.8|15916.8|5475
1653481500000|2022-05-25 12:25:00|15953.6|15949.6|15948.9|15944.9|15959.8|15955.8|15937.9|15933.9|3832
1653481800000|2022-05-25 12:30:00|15952|15948|15975.4|15971.4|16000.4|15996.4|15939.5|15935.5|1365
1653482100000|2022-05-25 12:35:00|15978.6|15974.6|15953.6|15949.6|15981.7|15977.7|15947.3|15943.3|6640
1653482400000|2022-05-25 12:40:00|15950.4|15946.4|15909.8|15905.8|15953.6|15949.6|15909.8|15905.8|2195
1653482700000|2022-05-25 12:45:00|15906.7|15902.7|15909.8|15905.8|15916.1|15912.1|15898.9|15894.9|4565
1653483000000|2022-05-25 12:50:00|15911.4|15907.4|15934.8|15930.8|15934.8|15930.8|15897.3|15893.3|1898
1653483300000|2022-05-25 12:55:00|15933.3|15929.3|15917.6|15913.6|15944.2|15940.2|15916.1|15912.1|11517
1653483600000|2022-05-25 13:00:00|15916.1|15912.1|15919.2|15915.2|15922.3|15918.3|15900.4|15896.4|4694
1653483900000|2022-05-25 13:05:00|15916.1|15912.1|15900.4|15896.4|15922.3|15918.3|15898.9|15894.9|11118
1653484200000|2022-05-25 13:10:00|15902|15898|15925.4|15921.4|15934.8|15930.8|15898.9|15894.9|2552
1653484500000|2022-05-25 13:15:00|15928.6|15924.6|15953.6|15949.6|15953.6|15949.6|15922.3|15918.3|2246
1653484800000|2022-05-25 13:20:00|15952|15948|15956.7|15952.7|15966.1|15962.1|15937.9|15933.9|3313
1653485100000|2022-05-25 13:25:00|15953.6|15949.6|15950.4|15946.4|15959.8|15955.8|15941.1|15937.1|4868
1653485400000|2022-05-25 13:30:00|15947.3|15943.3|15922.3|15918.3|15950.4|15946.4|15916.1|15912.1|9170
1653485700000|2022-05-25 13:35:00|15919.2|15915.2|15922.3|15918.3|15953.6|15949.6|15916.1|15912.1|3500
1653486000000|2022-05-25 13:40:00|15919.2|15915.2|15912.9|15908.9|15931.7|15927.7|15900.4|15896.4|3249
1653486300000|2022-05-25 13:45:00|15909.8|15905.8|15912.9|15908.9|15916.1|15912.1|15898.9|15894.9|5495
1653486600000|2022-05-25 13:50:00|15911.4|15907.4|15887.9|15883.9|15911.4|15907.4|15880.1|15876.1|3954
1653486900000|2022-05-25 13:55:00|15891.1|15887.1|15867.6|15863.6|15891.1|15887.1|15862.9|15858.9|6441
1653487200000|2022-05-25 14:00:00|15866.1|15862.1|15862.9|15858.9|15872.3|15868.3|15847.3|15843.3|5263
1653487500000|2022-05-25 14:05:00|15859.8|15855.8|15859.8|15855.8|15878.6|15874.6|15856.7|15852.7|1371
1653487800000|2022-05-25 14:10:00|15856.7|15852.7|15850.4|15846.4|15878.6|15874.6|15841.1|15837.1|3190
1653488100000|2022-05-25 14:15:00|15847.3|15843.3|15847.3|15843.3|15866.1|15862.1|15844.2|15840.2|3543
1653488400000|2022-05-25 14:20:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15834.8|15830.8|2577
1653488700000|2022-05-25 14:25:00|15848.9|15844.9|15834.8|15830.8|15853.6|15849.6|15825.4|15821.4|12699
1653489000000|2022-05-25 14:30:00|15837.9|15833.9|15831.7|15827.7|15844.2|15840.2|15825.4|15821.4|8796
1653489300000|2022-05-25 14:35:00|15833.3|15829.3|15856.7|15852.7|15856.7|15852.7|15831.7|15827.7|11010
1653489600000|2022-05-25 14:40:00|15855.1|15851.1|15891.1|15887.1|15891.1|15887.1|15850.4|15846.4|6669
1653489900000|2022-05-25 14:45:00|15894.2|15890.2|15903.6|15899.6|15909.8|15905.8|15891.1|15887.1|3361
1653490200000|2022-05-25 14:50:00|15900.4|15896.4|15909.8|15905.8|15912.9|15908.9|15894.2|15890.2|4852
1653490500000|2022-05-25 14:55:00|15911.4|15907.4|15909.8|15905.8|15916.1|15912.1|15897.3|15893.3|4689
1653490800000|2022-05-25 15:00:00|15908.3|15904.3|15937.9|15933.9|15937.9|15933.9|15908.3|15904.3|5995
1653491100000|2022-05-25 15:05:00|15941.1|15937.1|15934.8|15930.8|15950.4|15946.4|15925.4|15921.4|3849
1653491400000|2022-05-25 15:10:00|15937.9|15933.9|15959.8|15955.8|15966.1|15962.1|15931.7|15927.7|6039
1653491700000|2022-05-25 15:15:00|15962.9|15958.9|15950.4|15946.4|15967.6|15963.6|15947.3|15943.3|3318
1653492000000|2022-05-25 15:20:00|15953.6|15949.6|15959.8|15955.8|15962.9|15958.9|15941.1|15937.1|4420
1653492300000|2022-05-25 15:25:00|15961.4|15957.4|15959.8|15955.8|15966.1|15962.1|15950.4|15946.4|2675
1653492600000|2022-05-25 15:30:00|15962.9|15958.9|15972.3|15968.3|15975.4|15971.4|15959.8|15955.8|2638
1653492900000|2022-05-25 15:35:00|15969.2|15965.2|15969.2|15965.2|15984.8|15980.8|15966.1|15962.1|3475
1653493200000|2022-05-25 15:40:00|15970.8|15966.8|15944.2|15940.2|15975.4|15971.4|15944.2|15940.2|1838
1653493500000|2022-05-25 15:45:00|15942.6|15938.6|15922.3|15918.3|15950.4|15946.4|15919.2|15915.2|2993
1653493800000|2022-05-25 15:50:00|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15916.1|15912.1|2411
1653494100000|2022-05-25 15:55:00|15928.6|15924.6|15931.7|15927.7|15937.9|15933.9|15919.2|15915.2|4709
1653494400000|2022-05-25 16:00:00|15928.6|15924.6|15919.2|15915.2|15931.7|15927.7|15909.8|15905.8|4384
1653494700000|2022-05-25 16:05:00|15916.1|15912.1|15925.4|15921.4|15928.6|15924.6|15911.4|15907.4|3566
1653495000000|2022-05-25 16:10:00|15928.6|15924.6|15922.3|15918.3|15931.7|15927.7|15919.2|15915.2|2871
1653495300000|2022-05-25 16:15:00|15925.4|15921.4|15912.9|15908.9|15925.4|15921.4|15906.7|15902.7|3168
1653495600000|2022-05-25 16:20:00|15916.1|15912.1|15912.9|15908.9|15928.6|15924.6|15909.8|15905.8|3656
1653495900000|2022-05-25 16:25:00|15916.1|15912.1|15912.9|15908.9|15925.4|15921.4|15912.9|15908.9|2497
1653496200000|2022-05-25 16:30:00|15909.8|15905.8|15919.2|15915.2|15919.2|15915.2|15906.7|15902.7|2043
1653496500000|2022-05-25 16:35:00|15917.6|15913.6|15906.7|15902.7|15919.2|15915.2|15900.4|15896.4|2792
1653496800000|2022-05-25 16:40:00|15905.1|15901.1|15878.6|15874.6|15905.1|15901.1|15875.4|15871.4|3741
1653497100000|2022-05-25 16:45:00|15877|15873|15884.8|15880.8|15887.9|15883.9|15875.4|15871.4|9497
1653497400000|2022-05-25 16:50:00|15887.9|15883.9|15887.9|15883.9|15894.2|15890.2|15884.8|15880.8|4753
1653497700000|2022-05-25 16:55:00|15891.1|15887.1|15894.2|15890.2|15897.3|15893.3|15887.9|15883.9|3402
1653498000000|2022-05-25 17:00:00|15897.3|15893.3|15891.1|15887.1|15905.1|15901.1|15884.8|15880.8|2369
1653498300000|2022-05-25 17:05:00|15889.5|15885.5|15900.4|15896.4|15903.6|15899.6|15881.7|15877.7|4728
1653498600000|2022-05-25 17:10:00|15902|15898|15894.2|15890.2|15909.8|15905.8|15891.1|15887.1|2967
1653498900000|2022-05-25 17:15:00|15891.1|15887.1|15891.1|15887.1|15897.3|15893.3|15881.7|15877.7|2570
1653499200000|2022-05-25 17:20:00|15892.6|15888.6|15903.6|15899.6|15909.8|15905.8|15891.1|15887.1|1578
1653499500000|2022-05-25 17:25:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15897.3|15893.3|1477
1653499800000|2022-05-25 17:30:00|15911.4|15907.4|15903.6|15899.6|15916.1|15912.1|15902|15898|2481
1653500100000|2022-05-25 17:35:00|15900.4|15896.4|15919.2|15915.2|15919.2|15915.2|15897.3|15893.3|3657
1653500400000|2022-05-25 17:40:00|15916.1|15912.1|15912.9|15908.9|15925.4|15921.4|15912.9|15908.9|2345
1653500700000|2022-05-25 17:45:00|15909.8|15905.8|15912.9|15908.9|15916.1|15912.1|15906.7|15902.7|2173
1653501000000|2022-05-25 17:50:00|15916.1|15912.1|15928.6|15924.6|15928.6|15924.6|15916.1|15912.1|2567
1653501300000|2022-05-25 17:55:00|15927|15923|15911.4|15907.4|15928.6|15924.6|15911.4|15907.4|2523
1653501600000|2022-05-25 18:00:00|15909.8|15905.8|15916.1|15912.1|15928.6|15924.6|15891.1|15887.1|1869
1653501900000|2022-05-25 18:05:00|15914.5|15910.5|15937.9|15933.9|15953.6|15949.6|15912.9|15908.9|2613
1653502200000|2022-05-25 18:10:00|15934.8|15930.8|15950.4|15946.4|15953.6|15949.6|15928.6|15924.6|1845
1653502500000|2022-05-25 18:15:00|15948.9|15944.9|15941.1|15937.1|15948.9|15944.9|15928.6|15924.6|3271
1653502800000|2022-05-25 18:20:00|15944.2|15940.2|15944.2|15940.2|15959.8|15955.8|15937.9|15933.9|1704
1653503100000|2022-05-25 18:25:00|15945.8|15941.8|15934.8|15930.8|15948.9|15944.9|15934.8|15930.8|2164
1653503400000|2022-05-25 18:30:00|15936.4|15932.4|15928.6|15924.6|15937.9|15933.9|15916.1|15912.1|1824
1653503700000|2022-05-25 18:35:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15919.2|15915.2|2742
1653504000000|2022-05-25 18:40:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15928.6|15924.6|1320
1653504300000|2022-05-25 18:45:00|15931.7|15927.7|15947.3|15943.3|15948.9|15944.9|15928.6|15924.6|1785
1653504600000|2022-05-25 18:50:00|15945.8|15941.8|15934.8|15930.8|15945.8|15941.8|15925.4|15921.4|2874
1653504900000|2022-05-25 18:55:00|15936.4|15932.4|15950.4|15946.4|15953.6|15949.6|15936.4|15932.4|4245
1653505200000|2022-05-25 19:00:00|15948.9|15944.9|15937.9|15933.9|15950.4|15946.4|15934.8|15930.8|1768
1653505500000|2022-05-25 19:05:00|15934.8|15930.8|15912.9|15908.9|15934.8|15930.8|15909.8|15905.8|2340
1653505800000|2022-05-25 19:10:00|15911.4|15907.4|15916.1|15912.1|15920.8|15916.8|15909.8|15905.8|1930
1653506100000|2022-05-25 19:15:00|15917.6|15913.6|15941.1|15937.1|15944.2|15940.2|15916.1|15912.1|3355
1653506400000|2022-05-25 19:20:00|15937.9|15933.9|15941.1|15937.1|15944.2|15940.2|15934.8|15930.8|1911
1653506700000|2022-05-25 19:25:00|15937.9|15933.9|15950.4|15946.4|15953.6|15949.6|15937.9|15933.9|2523
1653507000000|2022-05-25 19:30:00|15948.9|15944.9|15959.8|15955.8|15959.8|15955.8|15944.2|15940.2|1686
1653507300000|2022-05-25 19:35:00|15962.9|15958.9|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|3761
1653507600000|2022-05-25 19:40:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15953.6|15949.6|1662
1653507900000|2022-05-25 19:45:00|15964.5|15960.5|15964.5|15960.5|15975.4|15971.4|15964.5|15960.5|1036
1653508200000|2022-05-25 19:50:00|15966.1|15962.1|15962.9|15958.9|15970.8|15966.8|15959.8|15955.8|2358
1653508500000|2022-05-25 19:55:00|15966.1|15962.1|15959.8|15955.8|15978.6|15974.6|15956.7|15952.7|2277
1653508800000|2022-05-25 20:00:00|15962.9|15958.9|15925.4|15921.4|15962.9|15958.9|15916.1|15912.1|3043
1653509100000|2022-05-25 20:05:00|15922.3|15918.3|15928.6|15924.6|15931.7|15927.7|15912.9|15908.9|1912
1653509400000|2022-05-25 20:10:00|15927|15923|15922.3|15918.3|15928.6|15924.6|15916.1|15912.1|1101
1653509700000|2022-05-25 20:15:00|15920.8|15916.8|15923.9|15919.9|15931.7|15927.7|15919.2|15915.2|896
1653510000000|2022-05-25 20:20:00|15922.3|15918.3|15928.6|15924.6|15931.7|15927.7|15922.3|15918.3|909
1653510300000|2022-05-25 20:25:00|15927|15923|15931.7|15927.7|15937.9|15933.9|15925.4|15921.4|369
1653510600000|2022-05-25 20:30:00|15928.6|15924.6|15941.1|15937.1|15944.2|15940.2|15928.6|15924.6|995
1653510900000|2022-05-25 20:35:00|15944.2|15940.2|15947.3|15943.3|15950.4|15946.4|15941.1|15937.1|1445
1653511200000|2022-05-25 20:40:00|15944.2|15940.2|15948.9|15944.9|15948.9|15944.9|15941.1|15937.1|1383
1653511500000|2022-05-25 20:45:00|15947.3|15943.3|15945.8|15941.8|15953.6|15949.6|15944.2|15940.2|435
1653511800000|2022-05-25 20:50:00|15944.2|15940.2|15947.3|15943.3|15950.4|15946.4|15942.6|15938.6|633
1653512100000|2022-05-25 20:55:00|15950.4|15946.4|15950.4|15946.4|15955.1|15951.1|15950.4|15946.4|711
1653516000000|2022-05-25 22:00:00|15944.2|15940.2|15942.6|15938.6|15944.2|15940.2|15927|15923|65
1653516300000|2022-05-25 22:05:00|15941.1|15937.1|15942.6|15938.6|15942.6|15938.6|15941.1|15937.1|1
1653516600000|2022-05-25 22:10:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15939.5|15935.5|6
1653516900000|2022-05-25 22:15:00|15942.6|15938.6|15945.8|15941.8|15947.3|15943.3|15942.6|15938.6|16
1653517200000|2022-05-25 22:20:00|15947.3|15943.3|15947.3|15943.3|15948.9|15944.9|15945.8|15941.8|97
1653517500000|2022-05-25 22:25:00|15948.9|15944.9|15953.6|15949.6|15953.6|15949.6|15948.9|15944.9|4
1653517800000|2022-05-25 22:30:00|15956.7|15952.7|15955.1|15951.1|15961.4|15957.4|15950.4|15946.4|68
1653518100000|2022-05-25 22:35:00|15953.6|15949.6|15952|15948|15956.7|15952.7|15950.4|15946.4|16
1653518400000|2022-05-25 22:40:00|15950.4|15946.4|15948.9|15944.9|15950.4|15946.4|15947.3|15943.3|12
1653518700000|2022-05-25 22:45:00|15947.3|15943.3|15948.9|15944.9|15948.9|15944.9|15947.3|15943.3|10
1653519000000|2022-05-25 22:50:00|15950.4|15946.4|15948.9|15944.9|15953.6|15949.6|15947.3|15943.3|16
1653519300000|2022-05-25 22:55:00|15947.3|15943.3|15947.3|15943.3|15948.9|15944.9|15947.3|15943.3|24
1653519600000|2022-05-25 23:00:00|15944.2|15940.2|15945.8|15941.8|15950.4|15946.4|15944.2|15940.2|50
1653519900000|2022-05-25 23:05:00|15947.3|15943.3|15945.8|15941.8|15947.3|15943.3|15944.2|15940.2|11
1653520200000|2022-05-25 23:10:00|15944.2|15940.2|15945.8|15941.8|15947.3|15943.3|15944.2|15940.2|34
1653520500000|2022-05-25 23:15:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|27
1653520800000|2022-05-25 23:20:00|15945.8|15941.8|15945.8|15941.8|15947.3|15943.3|15945.8|15941.8|13
1653521100000|2022-05-25 23:25:00|15948.9|15944.9|15948.9|15944.9|15953.6|15949.6|15948.9|15944.9|29
1653521400000|2022-05-25 23:30:00|15950.4|15946.4|15956.7|15952.7|15956.7|15952.7|15948.9|15944.9|21
1653521700000|2022-05-25 23:35:00|15958.3|15954.3|15958.3|15954.3|15959.8|15955.8|15958.3|15954.3|22
1653522000000|2022-05-25 23:40:00|15959.8|15955.8|15967.6|15963.6|15967.6|15963.6|15958.3|15954.3|32
1653522300000|2022-05-25 23:45:00|15966.1|15962.1|15962.9|15958.9|15969.2|15965.2|15961.4|15957.4|24
1653522600000|2022-05-25 23:50:00|15961.4|15957.4|15959.8|15955.8|15961.4|15957.4|15956.7|15952.7|29
1653522900000|2022-05-25 23:55:00|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|21
1653523200000|2022-05-26 00:00:00|15959.8|15955.8|15944.2|15940.2|15961.4|15957.4|15934.8|15930.8|124
1653523500000|2022-05-26 00:05:00|15942.6|15938.6|15922.3|15918.3|15942.6|15938.6|15922.3|15918.3|122
1653523800000|2022-05-26 00:10:00|15920.8|15916.8|15916.1|15912.1|15925.4|15921.4|15916.1|15912.1|91
1653524100000|2022-05-26 00:15:00|15917.6|15913.6|15923.9|15919.9|15928.6|15924.6|15916.1|15912.1|35
1653524400000|2022-05-26 00:20:00|15925.4|15921.4|15920.8|15916.8|15927|15923|15916.1|15912.1|18
1653524700000|2022-05-26 00:25:00|15922.3|15918.3|15914.5|15910.5|15922.3|15918.3|15909.8|15905.8|29
1653525000000|2022-05-26 00:30:00|15912.9|15908.9|15894.2|15890.2|15912.9|15908.9|15892.6|15888.6|59
1653525300000|2022-05-26 00:35:00|15895.8|15891.8|15908.3|15904.3|15911.4|15907.4|15892.6|15888.6|72
1653525600000|2022-05-26 00:40:00|15906.7|15902.7|15902|15898|15911.4|15907.4|15902|15898|8
1653525900000|2022-05-26 00:45:00|15903.6|15899.6|15891.1|15887.1|15903.6|15899.6|15884.8|15880.8|57
1653526200000|2022-05-26 00:50:00|15889.5|15885.5|15884.8|15880.8|15892.6|15888.6|15881.7|15877.7|40
1653526500000|2022-05-26 00:55:00|15883.3|15879.3|15877|15873|15887.9|15883.9|15870.8|15866.8|89
1653526800000|2022-05-26 01:00:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15872.3|15868.3|48
1653527100000|2022-05-26 01:05:00|15884.8|15880.8|15887.9|15883.9|15891.1|15887.1|15883.3|15879.3|128
1653527400000|2022-05-26 01:10:00|15884.8|15880.8|15894.2|15890.2|15897.3|15893.3|15884.8|15880.8|184
1653527700000|2022-05-26 01:15:00|15892.6|15888.6|15898.9|15894.9|15900.4|15896.4|15886.4|15882.4|48
1653528000000|2022-05-26 01:20:00|15897.3|15893.3|15900.4|15896.4|15908.3|15904.3|15897.3|15893.3|63
1653528300000|2022-05-26 01:25:00|15902|15898|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|99
1653528600000|2022-05-26 01:30:00|15902|15898|15916.1|15912.1|15916.1|15912.1|15902|15898|118
1653528900000|2022-05-26 01:35:00|15914.5|15910.5|15922.3|15918.3|15925.4|15921.4|15909.8|15905.8|85
1653529200000|2022-05-26 01:40:00|15923.9|15919.9|15923.9|15919.9|15928.6|15924.6|15912.9|15908.9|181
1653529500000|2022-05-26 01:45:00|15922.3|15918.3|15930.1|15926.1|15930.1|15926.1|15919.2|15915.2|89
1653529800000|2022-05-26 01:50:00|15928.6|15924.6|15930.1|15926.1|15931.7|15927.7|15925.4|15921.4|37
1653530100000|2022-05-26 01:55:00|15931.7|15927.7|15931.7|15927.7|15936.4|15932.4|15928.6|15924.6|69
1653530400000|2022-05-26 02:00:00|15933.3|15929.3|15916.1|15912.1|15937.9|15933.9|15912.9|15908.9|82
1653530700000|2022-05-26 02:05:00|15917.6|15913.6|15903.6|15899.6|15917.6|15913.6|15903.6|15899.6|50
1653531000000|2022-05-26 02:10:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15900.4|15896.4|52
1653531300000|2022-05-26 02:15:00|15908.3|15904.3|15900.4|15896.4|15908.3|15904.3|15900.4|15896.4|28
1653531600000|2022-05-26 02:20:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|26
1653531900000|2022-05-26 02:25:00|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15887.9|15883.9|42
1653532200000|2022-05-26 02:30:00|15889.5|15885.5|15887.9|15883.9|15894.2|15890.2|15886.4|15882.4|96
1653532500000|2022-05-26 02:35:00|15891.1|15887.1|15898.9|15894.9|15903.6|15899.6|15891.1|15887.1|32
1653532800000|2022-05-26 02:40:00|15900.4|15896.4|15909.8|15905.8|15909.8|15905.8|15900.4|15896.4|137
1653533100000|2022-05-26 02:45:00|15912.9|15908.9|15909.8|15905.8|15916.1|15912.1|15909.8|15905.8|26
1653533400000|2022-05-26 02:50:00|15911.4|15907.4|15908.3|15904.3|15912.9|15908.9|15906.7|15902.7|24
1653533700000|2022-05-26 02:55:00|15909.8|15905.8|15912.9|15908.9|15914.5|15910.5|15909.8|15905.8|29
1653534000000|2022-05-26 03:00:00|15911.4|15907.4|15919.2|15915.2|15920.8|15916.8|15909.8|15905.8|26
1653534300000|2022-05-26 03:05:00|15920.8|15916.8|15920.8|15916.8|15922.3|15918.3|15916.1|15912.1|35
1653534600000|2022-05-26 03:10:00|15922.3|15918.3|15920.8|15916.8|15925.4|15921.4|15919.2|15915.2|47
1653534900000|2022-05-26 03:15:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15916.1|15912.1|28
1653535200000|2022-05-26 03:20:00|15923.9|15919.9|15927|15923|15928.6|15924.6|15919.2|15915.2|18
1653535500000|2022-05-26 03:25:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|37
1653535800000|2022-05-26 03:30:00|15927|15923|15934.8|15930.8|15934.8|15930.8|15927|15923|74
1653536100000|2022-05-26 03:35:00|15933.3|15929.3|15941.1|15937.1|15941.1|15937.1|15931.7|15927.7|47
1653536400000|2022-05-26 03:40:00|15939.5|15935.5|15944.2|15940.2|15945.8|15941.8|15936.4|15932.4|256
1653536700000|2022-05-26 03:45:00|15942.6|15938.6|15944.2|15940.2|15948.9|15944.9|15941.1|15937.1|93
1653537000000|2022-05-26 03:50:00|15947.3|15943.3|15941.1|15937.1|15947.3|15943.3|15937.9|15933.9|26
1653537300000|2022-05-26 03:55:00|15939.5|15935.5|15944.2|15940.2|15945.8|15941.8|15937.9|15933.9|37
1653537600000|2022-05-26 04:00:00|15947.3|15943.3|15948.9|15944.9|15948.9|15944.9|15944.2|15940.2|60
1653537900000|2022-05-26 04:05:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|43
1653538200000|2022-05-26 04:10:00|15944.2|15940.2|15939.5|15935.5|15944.2|15940.2|15937.9|15933.9|24
1653538500000|2022-05-26 04:15:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15934.8|15930.8|54
1653538800000|2022-05-26 04:20:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|39
1653539100000|2022-05-26 04:25:00|||||||||7
1653539400000|2022-05-26 04:30:00|15948.9|15944.9|15944.2|15940.2|15948.9|15944.9|15937.9|15933.9|70
1653539700000|2022-05-26 04:35:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15942.6|15938.6|45
1653540000000|2022-05-26 04:40:00|15947.3|15943.3|15953.6|15949.6|15956.7|15952.7|15947.3|15943.3|60
1653540300000|2022-05-26 04:45:00|15955.1|15951.1|15958.3|15954.3|15958.3|15954.3|15950.4|15946.4|12
1653540600000|2022-05-26 04:50:00|15956.7|15952.7|15966.1|15962.1|15967.6|15963.6|15956.7|15952.7|73
1653540900000|2022-05-26 04:55:00|15962.9|15958.9|15966.1|15962.1|15972.3|15968.3|15959.8|15955.8|47
1653541200000|2022-05-26 05:00:00|15964.5|15960.5|15959.8|15955.8|15969.2|15965.2|15959.8|15955.8|39
1653541500000|2022-05-26 05:05:00|15961.4|15957.4|15956.7|15952.7|15967.6|15963.6|15956.7|15952.7|47
1653541800000|2022-05-26 05:10:00|15953.6|15949.6|15952|15948|15956.7|15952.7|15947.3|15943.3|52
1653542100000|2022-05-26 05:15:00|15950.4|15946.4|15945.8|15941.8|15956.7|15952.7|15944.2|15940.2|242
1653542400000|2022-05-26 05:20:00|15947.3|15943.3|15948.9|15944.9|15950.4|15946.4|15941.1|15937.1|28
1653542700000|2022-05-26 05:25:00|15947.3|15943.3|15945.8|15941.8|15947.3|15943.3|15941.1|15937.1|10
1653543000000|2022-05-26 05:30:00|15944.2|15940.2|15937.9|15933.9|15947.3|15943.3|15937.9|15933.9|34
1653543300000|2022-05-26 05:35:00|15941.1|15937.1|15941.1|15937.1|15942.6|15938.6|15937.9|15933.9|31
1653543600000|2022-05-26 05:40:00|15944.2|15940.2|15944.2|15940.2|15950.4|15946.4|15937.9|15933.9|66
1653543900000|2022-05-26 05:45:00|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|117
1653544200000|2022-05-26 05:50:00|15947.3|15943.3|15950.4|15946.4|15956.7|15952.7|15947.3|15943.3|45
1653544500000|2022-05-26 05:55:00|15948.9|15944.9|15958.3|15954.3|15958.3|15954.3|15948.9|15944.9|66
1653544800000|2022-05-26 06:00:00|15959.8|15955.8|15964.5|15960.5|15980.1|15976.1|15956.7|15952.7|120
1653545100000|2022-05-26 06:05:00|15966.1|15962.1|15981.7|15977.7|15991.1|15987.1|15966.1|15962.1|203
1653545400000|2022-05-26 06:10:00|15980.1|15976.1|15972.3|15968.3|15981.7|15977.7|15966.1|15962.1|173
1653545700000|2022-05-26 06:15:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15967.6|15963.6|191
1653546000000|2022-05-26 06:20:00|15973.9|15969.9|15975.4|15971.4|15984.8|15980.8|15969.2|15965.2|150
1653546300000|2022-05-26 06:25:00|15978.6|15974.6|15994.2|15990.2|15997.3|15993.3|15975.4|15971.4|122
1653546600000|2022-05-26 06:30:00|15992.6|15988.6|16003.6|15999.6|16008.3|16004.3|15991.1|15987.1|187
1653546900000|2022-05-26 06:35:00|16006.7|16002.7|15991.1|15987.1|16006.7|16002.7|15987.9|15983.9|249
1653547200000|2022-05-26 06:40:00|15992.6|15988.6|16003.6|15999.6|16006.7|16002.7|15987.9|15983.9|218
1653547500000|2022-05-26 06:45:00|16005.1|16001.1|16003.6|15999.6|16009.8|16005.8|15997.3|15993.3|96
1653547800000|2022-05-26 06:50:00|16005.1|16001.1|16012.9|16008.9|16019.2|16015.2|16003.6|15999.6|289
1653548100000|2022-05-26 06:55:00|16016.1|16012.1|16009.8|16005.8|16022.3|16018.3|16003.6|15999.6|233
1653548400000|2022-05-26 07:00:00|16012.9|16008.9|16005.1|16001.1|16019.2|16015.2|15995.8|15991.8|319
1653548700000|2022-05-26 07:05:00|16006.7|16002.7|16003.6|15999.6|16012.9|16008.9|15994.2|15990.2|141
1653549000000|2022-05-26 07:10:00|16000.4|15996.4|16003.6|15999.6|16022.3|16018.3|16000.4|15996.4|216
1653549300000|2022-05-26 07:15:00|16005.1|16001.1|15997.3|15993.3|16006.7|16002.7|15991.1|15987.1|510
1653549600000|2022-05-26 07:20:00|15995.8|15991.8|15984.8|15980.8|16003.6|15999.6|15984.8|15980.8|118
1653549900000|2022-05-26 07:25:00|15986.4|15982.4|15991.1|15987.1|16000.4|15996.4|15984.8|15980.8|226
1653550200000|2022-05-26 07:30:00|15989.5|15985.5|16006.7|16002.7|16019.2|16015.2|15987.9|15983.9|241
1653550500000|2022-05-26 07:35:00|16008.3|16004.3|16003.6|15999.6|16009.8|16005.8|15994.2|15990.2|158
1653550800000|2022-05-26 07:40:00|16006.7|16002.7|16025.4|16021.4|16031.7|16027.7|16006.7|16002.7|271
1653551100000|2022-05-26 07:45:00|16022.3|16018.3|16037.9|16033.9|16041.1|16037.1|16022.3|16018.3|459
1653551400000|2022-05-26 07:50:00|16041.1|16037.1|16047.3|16043.3|16050.4|16046.4|16028.6|16024.6|425
1653551700000|2022-05-26 07:55:00|16050.4|16046.4|16047.3|16043.3|16056.7|16052.7|16036.4|16032.4|1210
1653552000000|2022-05-26 08:00:00|16050.4|16046.4|16050.4|16046.4|16059.8|16055.8|16044.2|16040.2|330
1653552300000|2022-05-26 08:05:00|16048.9|16044.9|16034.8|16030.8|16050.4|16046.4|16033.3|16029.3|302
1653552600000|2022-05-26 08:10:00|16033.3|16029.3|16034.8|16030.8|16041.1|16037.1|16028.6|16024.6|373
1653552900000|2022-05-26 08:15:00|16037.9|16033.9|16025.4|16021.4|16037.9|16033.9|16019.2|16015.2|329
1653553200000|2022-05-26 08:20:00|16023.9|16019.9|16022.3|16018.3|16028.6|16024.6|16019.2|16015.2|282
1653553500000|2022-05-26 08:25:00|16023.9|16019.9|16028.6|16024.6|16028.6|16024.6|16019.2|16015.2|344
1653553800000|2022-05-26 08:30:00|16030.1|16026.1|16019.2|16015.2|16034.8|16030.8|16017.6|16013.6|289
1653554100000|2022-05-26 08:35:00|16020.8|16016.8|16022.3|16018.3|16027|16023|16019.2|16015.2|444
1653554400000|2022-05-26 08:40:00|16025.4|16021.4|16028.6|16024.6|16034.8|16030.8|16022.3|16018.3|221
1653554700000|2022-05-26 08:45:00|16030.1|16026.1|16025.4|16021.4|16031.7|16027.7|16022.3|16018.3|267
1653555000000|2022-05-26 08:50:00|16028.6|16024.6|16012.9|16008.9|16030.1|16026.1|16011.4|16007.4|144
1653555300000|2022-05-26 08:55:00|16016.1|16012.1|16002|15998|16016.1|16012.1|16000.4|15996.4|224
1653555600000|2022-05-26 09:00:00|16003.6|15999.6|16012.9|16008.9|16012.9|16008.9|15998.9|15994.9|602
1653555900000|2022-05-26 09:05:00|16009.8|16005.8|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|144
1653556200000|2022-05-26 09:10:00|16016.1|16012.1|16006.7|16002.7|16016.1|16012.1|16003.6|15999.6|456
1653556500000|2022-05-26 09:15:00|16008.3|16004.3|15994.2|15990.2|16009.8|16005.8|15994.2|15990.2|240
1653556800000|2022-05-26 09:20:00|15992.6|15988.6|15994.2|15990.2|15997.3|15993.3|15987.9|15983.9|273
1653557100000|2022-05-26 09:25:00|15992.6|15988.6|15991.1|15987.1|15997.3|15993.3|15987.9|15983.9|115
1653557400000|2022-05-26 09:30:00|15992.6|15988.6|15966.1|15962.1|15994.2|15990.2|15966.1|15962.1|1837
1653557700000|2022-05-26 09:35:00|15967.6|15963.6|15962.9|15958.9|15978.6|15974.6|15959.8|15955.8|383
1653558000000|2022-05-26 09:40:00|15966.1|15962.1|15953.6|15949.6|15966.1|15962.1|15947.3|15943.3|277
1653558300000|2022-05-26 09:45:00|15952|15948|15953.6|15949.6|15959.8|15955.8|15947.3|15943.3|1241
1653558600000|2022-05-26 09:50:00|15955.1|15951.1|15953.6|15949.6|15966.1|15962.1|15953.6|15949.6|4340
1653558900000|2022-05-26 09:55:00|15955.1|15951.1|15962.9|15958.9|15966.1|15962.1|15953.6|15949.6|463
1653559200000|2022-05-26 10:00:00|15964.5|15960.5|15978.6|15974.6|15978.6|15974.6|15962.9|15958.9|844
1653559500000|2022-05-26 10:05:00|15981.7|15977.7|15984.8|15980.8|15991.1|15987.1|15977|15973|276
1653559800000|2022-05-26 10:10:00|15981.7|15977.7|15981.7|15977.7|15991.1|15987.1|15981.7|15977.7|123
1653560100000|2022-05-26 10:15:00|15984.8|15980.8|15969.2|15965.2|15986.4|15982.4|15969.2|15965.2|114
1653560400000|2022-05-26 10:20:00|15967.6|15963.6|15972.3|15968.3|15972.3|15968.3|15964.5|15960.5|64
1653560700000|2022-05-26 10:25:00|15975.4|15971.4|15984.8|15980.8|15987.9|15983.9|15975.4|15971.4|297
1653561000000|2022-05-26 10:30:00|15987.9|15983.9|15984.8|15980.8|15995.8|15991.8|15984.8|15980.8|228
1653561300000|2022-05-26 10:35:00|15986.4|15982.4|15994.2|15990.2|15994.2|15990.2|15975.4|15971.4|219
1653561600000|2022-05-26 10:40:00|15991.1|15987.1|15987.9|15983.9|16000.4|15996.4|15987.9|15983.9|241
1653561900000|2022-05-26 10:45:00|15984.8|15980.8|15978.6|15974.6|15984.8|15980.8|15978.6|15974.6|606
1653562200000|2022-05-26 10:50:00|15980.1|15976.1|15961.4|15957.4|15980.1|15976.1|15959.8|15955.8|758
1653562500000|2022-05-26 10:55:00|15959.8|15955.8|15944.2|15940.2|15962.9|15958.9|15944.2|15940.2|707
1653562800000|2022-05-26 11:00:00|15945.8|15941.8|15956.7|15952.7|15959.8|15955.8|15945.8|15941.8|436
1653563100000|2022-05-26 11:05:00|15959.8|15955.8|15953.6|15949.6|15961.4|15957.4|15950.4|15946.4|190
1653563400000|2022-05-26 11:10:00|15952|15948|15920.8|15916.8|15953.6|15949.6|15919.2|15915.2|214
1653563700000|2022-05-26 11:15:00|15922.3|15918.3|15903.6|15899.6|15923.9|15919.9|15903.6|15899.6|151
1653564000000|2022-05-26 11:20:00|15905.1|15901.1|15884.8|15880.8|15909.8|15905.8|15883.3|15879.3|307
1653564300000|2022-05-26 11:25:00|15883.3|15879.3|15856.7|15852.7|15884.8|15880.8|15853.6|15849.6|343
1653564600000|2022-05-26 11:30:00|15858.3|15854.3|15869.2|15865.2|15875.4|15871.4|15853.6|15849.6|470
1653564900000|2022-05-26 11:35:00|15872.3|15868.3|15870.8|15866.8|15878.6|15874.6|15841.1|15837.1|452
1653565200000|2022-05-26 11:40:00|15869.2|15865.2|15875.4|15871.4|15884.8|15880.8|15866.1|15862.1|611
1653565500000|2022-05-26 11:45:00|15872.3|15868.3|15862.9|15858.9|15875.4|15871.4|15859.8|15855.8|611
1653565800000|2022-05-26 11:50:00|15864.5|15860.5|15875.4|15871.4|15884.8|15880.8|15862.9|15858.9|723
1653566100000|2022-05-26 11:55:00|15873.9|15869.9|15887.9|15883.9|15887.9|15883.9|15873.9|15869.9|778
1653566400000|2022-05-26 12:00:00|15889.5|15885.5|15903.6|15899.6|15906.7|15902.7|15884.8|15880.8|1254
1653566700000|2022-05-26 12:05:00|15906.7|15902.7|15909.8|15905.8|15919.2|15915.2|15903.6|15899.6|651
1653567000000|2022-05-26 12:10:00|15912.9|15908.9|15931.7|15927.7|15934.8|15930.8|15912.9|15908.9|720
1653567300000|2022-05-26 12:15:00|15928.6|15924.6|15922.3|15918.3|15931.7|15927.7|15906.7|15902.7|912
1653567600000|2022-05-26 12:20:00|15925.4|15921.4|15934.8|15930.8|15934.8|15930.8|15919.2|15915.2|1980
1653567900000|2022-05-26 12:25:00|15931.7|15927.7|15937.9|15933.9|15944.2|15940.2|15930.1|15926.1|1391
1653568200000|2022-05-26 12:30:00|15936.4|15932.4|15947.3|15943.3|15962.9|15958.9|15919.2|15915.2|1628
1653568500000|2022-05-26 12:35:00|15945.8|15941.8|15925.4|15921.4|15953.6|15949.6|15922.3|15918.3|2348
1653568800000|2022-05-26 12:40:00|15923.9|15919.9|15900.4|15896.4|15925.4|15921.4|15900.4|15896.4|1569
1653569100000|2022-05-26 12:45:00|15902|15898|15866.1|15862.1|15903.6|15899.6|15864.5|15860.5|1738
1653569400000|2022-05-26 12:50:00|15867.6|15863.6|15884.8|15880.8|15897.3|15893.3|15866.1|15862.1|2223
1653569700000|2022-05-26 12:55:00|15887.9|15883.9|15900.4|15896.4|15903.6|15899.6|15881.7|15877.7|2738
1653570000000|2022-05-26 13:00:00|15903.6|15899.6|15881.7|15877.7|15903.6|15899.6|15875.4|15871.4|2593
1653570300000|2022-05-26 13:05:00|15884.8|15880.8|15922.3|15918.3|15927|15923|15881.7|15877.7|863
1653570600000|2022-05-26 13:10:00|15916.1|15912.1|15916.1|15912.1|15931.7|15927.7|15912.9|15908.9|3273
1653570900000|2022-05-26 13:15:00|15912.9|15908.9|15897.3|15893.3|15916.1|15912.1|15889.5|15885.5|1392
1653571200000|2022-05-26 13:20:00|15900.4|15896.4|15909.8|15905.8|15916.1|15912.1|15897.3|15893.3|639
1653571500000|2022-05-26 13:25:00|15912.9|15908.9|15923.9|15919.9|15928.6|15924.6|15912.9|15908.9|706
1653571800000|2022-05-26 13:30:00|15922.3|15918.3|15862.9|15858.9|15922.3|15918.3|15862.9|15858.9|2297
1653572100000|2022-05-26 13:35:00|15866.1|15862.1|15869.2|15865.2|15887.9|15883.9|15862.9|15858.9|4235
1653572400000|2022-05-26 13:40:00|15872.3|15868.3|15897.3|15893.3|15898.9|15894.9|15869.2|15865.2|2371
1653572700000|2022-05-26 13:45:00|15900.4|15896.4|15906.7|15902.7|15923.9|15919.9|15897.3|15893.3|2591
1653573000000|2022-05-26 13:50:00|15903.6|15899.6|15884.8|15880.8|15908.3|15904.3|15878.6|15874.6|2325
1653573300000|2022-05-26 13:55:00|15887.9|15883.9|15922.3|15918.3|15927|15923|15887.9|15883.9|1750
1653573600000|2022-05-26 14:00:00|15923.9|15919.9|15891.1|15887.1|15930.1|15926.1|15887.9|15883.9|2836
1653573900000|2022-05-26 14:05:00|15894.2|15890.2|15906.7|15902.7|15916.1|15912.1|15887.9|15883.9|1118
1653574200000|2022-05-26 14:10:00|15909.8|15905.8|15906.7|15902.7|15919.2|15915.2|15895.8|15891.8|804
1653574500000|2022-05-26 14:15:00|15905.1|15901.1|15891.1|15887.1|15922.3|15918.3|15887.9|15883.9|2209
1653574800000|2022-05-26 14:20:00|15894.2|15890.2|15869.2|15865.2|15908.3|15904.3|15866.1|15862.1|1384
1653575100000|2022-05-26 14:25:00|15866.1|15862.1|15894.2|15890.2|15897.3|15893.3|15866.1|15862.1|2055
1653575400000|2022-05-26 14:30:00|15892.6|15888.6|15872.3|15868.3|15894.2|15890.2|15872.3|15868.3|1052
1653575700000|2022-05-26 14:35:00|15870.8|15866.8|15866.1|15862.1|15878.6|15874.6|15859.8|15855.8|4513
1653576000000|2022-05-26 14:40:00|15862.9|15858.9|15856.7|15852.7|15869.2|15865.2|15847.3|15843.3|941
1653576300000|2022-05-26 14:45:00|15853.6|15849.6|15856.7|15852.7|15861.4|15857.4|15844.2|15840.2|2462
1653576600000|2022-05-26 14:50:00|15855.1|15851.1|15844.2|15840.2|15856.7|15852.7|15837.9|15833.9|2178
1653576900000|2022-05-26 14:55:00|15841.1|15837.1|15814.5|15810.5|15844.2|15840.2|15806.7|15802.7|3205
1653577200000|2022-05-26 15:00:00|15812.9|15808.9|15784.8|15780.8|15812.9|15808.9|15781.7|15777.7|3210
1653577500000|2022-05-26 15:05:00|15783.3|15779.3|15775.4|15771.4|15784.8|15780.8|15766.1|15762.1|3237
1653577800000|2022-05-26 15:10:00|15778.6|15774.6|15769.2|15765.2|15784.8|15780.8|15762.9|15758.9|2972
1653578100000|2022-05-26 15:15:00|15772.3|15768.3|15794.2|15790.2|15806.7|15802.7|15762.9|15758.9|4985
1653578400000|2022-05-26 15:20:00|15795.8|15791.8|15800.4|15796.4|15811.4|15807.4|15791.1|15787.1|2543
1653578700000|2022-05-26 15:25:00|15803.6|15799.6|15780.1|15776.1|15819.2|15815.2|15780.1|15776.1|4488
1653579000000|2022-05-26 15:30:00|15778.6|15774.6|15797.3|15793.3|15806.7|15802.7|15769.2|15765.2|2117
1653579300000|2022-05-26 15:35:00|15800.4|15796.4|15791.1|15787.1|15806.7|15802.7|15791.1|15787.1|2906
1653579600000|2022-05-26 15:40:00|15794.2|15790.2|15772.3|15768.3|15794.2|15790.2|15772.3|15768.3|2545
1653579900000|2022-05-26 15:45:00|15775.4|15771.4|15791.1|15787.1|15794.2|15790.2|15773.9|15769.9|2267
1653580200000|2022-05-26 15:50:00|15789.5|15785.5|15795.8|15791.8|15803.6|15799.6|15789.5|15785.5|1916
1653580500000|2022-05-26 15:55:00|15794.2|15790.2|15781.7|15777.7|15797.3|15793.3|15775.4|15771.4|3502
1653580800000|2022-05-26 16:00:00|15780.1|15776.1|15787.9|15783.9|15791.1|15787.1|15778.6|15774.6|3011
1653581100000|2022-05-26 16:05:00|15784.8|15780.8|15794.2|15790.2|15797.3|15793.3|15784.8|15780.8|2623
1653581400000|2022-05-26 16:10:00|15797.3|15793.3|15797.3|15793.3|15809.8|15805.8|15797.3|15793.3|3196
1653581700000|2022-05-26 16:15:00|15800.4|15796.4|15819.2|15815.2|15819.2|15815.2|15800.4|15796.4|3500
1653582000000|2022-05-26 16:20:00|15817.6|15813.6|15798.9|15794.9|15822.3|15818.3|15791.1|15787.1|3066
1653582300000|2022-05-26 16:25:00|15800.4|15796.4|15794.2|15790.2|15803.6|15799.6|15791.1|15787.1|2623
1653582600000|2022-05-26 16:30:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|2114
1653582900000|2022-05-26 16:35:00|15791.1|15787.1|15792.6|15788.6|15803.6|15799.6|15789.5|15785.5|1956
1653583200000|2022-05-26 16:40:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|2910
1653583500000|2022-05-26 16:45:00|15789.5|15785.5|15781.7|15777.7|15791.1|15787.1|15778.6|15774.6|3293
1653583800000|2022-05-26 16:50:00|15780.1|15776.1|15747.3|15743.3|15784.8|15780.8|15744.2|15740.2|3022
1653584100000|2022-05-26 16:55:00|15745.8|15741.8|15737.9|15733.9|15747.3|15743.3|15734.8|15730.8|2988
1653584400000|2022-05-26 17:00:00|15739.5|15735.5|15775.4|15771.4|15781.7|15777.7|15736.4|15732.4|2603
1653584700000|2022-05-26 17:05:00|15778.6|15774.6|15803.6|15799.6|15803.6|15799.6|15772.3|15768.3|2711
1653585000000|2022-05-26 17:10:00|15800.4|15796.4|15819.2|15815.2|15819.2|15815.2|15784.8|15780.8|3544
1653585300000|2022-05-26 17:15:00|15817.6|15813.6|15812.9|15808.9|15825.4|15821.4|15809.8|15805.8|3021
1653585600000|2022-05-26 17:20:00|15809.8|15805.8|15825.4|15821.4|15825.4|15821.4|15803.6|15799.6|3280
1653585900000|2022-05-26 17:25:00|15822.3|15818.3|15844.2|15840.2|15847.3|15843.3|15819.2|15815.2|3172
1653586200000|2022-05-26 17:30:00|15842.6|15838.6|15836.4|15832.4|15844.2|15840.2|15828.6|15824.6|3697
1653586500000|2022-05-26 17:35:00|15837.9|15833.9|15844.2|15840.2|15847.3|15843.3|15830.1|15826.1|3421
1653586800000|2022-05-26 17:40:00|15847.3|15843.3|15844.2|15840.2|15850.4|15846.4|15837.9|15833.9|3146
1653587100000|2022-05-26 17:45:00|15847.3|15843.3|15844.2|15840.2|15853.6|15849.6|15837.9|15833.9|2496
1653587400000|2022-05-26 17:50:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15831.7|15827.7|4516
1653587700000|2022-05-26 17:55:00|15847.3|15843.3|15831.7|15827.7|15852|15848|15825.4|15821.4|6357
1653588000000|2022-05-26 18:00:00|15830.1|15826.1|15819.2|15815.2|15834.8|15830.8|15816.1|15812.1|2729
1653588300000|2022-05-26 18:05:00|15816.1|15812.1|15812.9|15808.9|15822.3|15818.3|15806.7|15802.7|2472
1653588600000|2022-05-26 18:10:00|15816.1|15812.1|15809.8|15805.8|15816.1|15812.1|15806.7|15802.7|3840
1653588900000|2022-05-26 18:15:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15806.7|15802.7|2862
1653589200000|2022-05-26 18:20:00|15819.2|15815.2|15809.8|15805.8|15823.9|15819.9|15806.7|15802.7|1944
1653589500000|2022-05-26 18:25:00|15808.3|15804.3|15806.7|15802.7|15812.9|15808.9|15800.4|15796.4|3892
1653589800000|2022-05-26 18:30:00|15803.6|15799.6|15812.9|15808.9|15816.1|15812.1|15800.4|15796.4|1592
1653590100000|2022-05-26 18:35:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|430
1661247900000|2022-08-23 09:45:00|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15025.4|15021.4|12
1661248200000|2022-08-23 09:50:00|15027|15023|15022.3|15018.3|15030.1|15026.1|15022.3|15018.3|14
1661248500000|2022-08-23 09:55:00|15023.9|15019.9|15022.3|15018.3|15028.6|15024.6|15019.2|15015.2|8
1661248800000|2022-08-23 10:00:00|15023.9|15019.9|15012.9|15008.9|15025.4|15021.4|15012.9|15008.9|15
1661249100000|2022-08-23 10:05:00|15016.1|15012.1|15014.5|15010.5|15019.2|15015.2|15012.9|15008.9|147
1661249400000|2022-08-23 10:10:00|15012.9|15008.9|15012.9|15008.9|15016.1|15012.1|15006.7|15002.7|32
1661249700000|2022-08-23 10:15:00|15011.4|15007.4|15014.5|15010.5|15019.2|15015.2|15009.8|15005.8|80
1661250000000|2022-08-23 10:20:00|15012.9|15008.9|15003.6|14999.6|15014.5|15010.5|15002|14998|17
1661250300000|2022-08-23 10:25:00|15002|14998|15000.4|14996.4|15006.7|15002.7|14995.8|14991.8|15
1661250600000|2022-08-23 10:30:00|15002|14998|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|10
1661250900000|2022-08-23 10:35:00|15005.1|15001.1|15012.9|15008.9|15016.1|15012.1|15003.6|14999.6|9
1661251200000|2022-08-23 10:40:00|15011.4|15007.4|15009.8|15005.8|15016.1|15012.1|15009.8|15005.8|16
1661251500000|2022-08-23 10:45:00|15011.4|15007.4|15014.5|15010.5|15016.1|15012.1|15008.3|15004.3|21
1661251800000|2022-08-23 10:50:00|15012.9|15008.9|15016.1|15012.1|15019.2|15015.2|15009.8|15005.8|8
1661252100000|2022-08-23 10:55:00|15017.6|15013.6|15023.9|15019.9|15023.9|15019.9|15012.9|15008.9|10
1661252400000|2022-08-23 11:00:00|15022.3|15018.3|15037.9|15033.9|15041.1|15037.1|15019.2|15015.2|331
1661252700000|2022-08-23 11:05:00|15041.1|15037.1|15041.1|15037.1|15055.1|15051.1|15037.9|15033.9|334
1661253000000|2022-08-23 11:10:00|15039.5|15035.5|15034.8|15030.8|15041.1|15037.1|15031.7|15027.7|598
1661253300000|2022-08-23 11:15:00|15033.3|15029.3|15030.1|15026.1|15033.3|15029.3|15025.4|15021.4|37
1661253600000|2022-08-23 11:20:00|15028.6|15024.6|15033.3|15029.3|15047.3|15043.3|15028.6|15024.6|106
1661253900000|2022-08-23 11:25:00|15034.8|15030.8|15031.7|15027.7|15037.9|15033.9|15031.7|15027.7|5
1661254200000|2022-08-23 11:30:00|15033.3|15029.3|15019.2|15015.2|15034.8|15030.8|15019.2|15015.2|134
1661254500000|2022-08-23 11:35:00|15020.8|15016.8|15056.7|15052.7|15056.7|15052.7|15019.2|15015.2|62
1661254800000|2022-08-23 11:40:00|15058.3|15054.3|15050.4|15046.4|15059.8|15055.8|15044.2|15040.2|9
1661255100000|2022-08-23 11:45:00|15048.9|15044.9|15059.8|15055.8|15066.1|15062.1|15044.2|15040.2|473
1661255400000|2022-08-23 11:50:00|15058.3|15054.3|15048.9|15044.9|15059.8|15055.8|15041.1|15037.1|251
1661255700000|2022-08-23 11:55:00|15050.4|15046.4|15047.3|15043.3|15055.1|15051.1|15037.9|15033.9|44
1661256000000|2022-08-23 12:00:00|15050.4|15046.4|15044.2|15040.2|15053.6|15049.6|15037.9|15033.9|45
1661256300000|2022-08-23 12:05:00|15042.6|15038.6|15041.1|15037.1|15050.4|15046.4|15041.1|15037.1|49
1661256600000|2022-08-23 12:10:00|15042.6|15038.6|15027|15023|15044.2|15040.2|15022.3|15018.3|1134
1661256900000|2022-08-23 12:15:00|15025.4|15021.4|15006.7|15002.7|15028.6|15024.6|14997.3|14993.3|100
1661257200000|2022-08-23 12:20:00|15005.1|15001.1|14978.6|14974.6|15016.1|15012.1|14966.1|14962.1|165
1661257500000|2022-08-23 12:25:00|14980.1|14976.1|14978.6|14974.6|14991.1|14987.1|14966.1|14962.1|108
1661257800000|2022-08-23 12:30:00|14980.1|14976.1|14945.8|14941.8|14981.7|14977.7|14939.5|14935.5|505
1661258100000|2022-08-23 12:35:00|14947.3|14943.3|14934.8|14930.8|14956.7|14952.7|14928.6|14924.6|203
1661258400000|2022-08-23 12:40:00|14933.3|14929.3|14925.4|14921.4|14936.4|14932.4|14922.3|14918.3|3881
1661258700000|2022-08-23 12:45:00|14927|14923|14930.1|14926.1|14934.8|14930.8|14922.3|14918.3|58
1661259000000|2022-08-23 12:50:00|14928.6|14924.6|14931.7|14927.7|14947.3|14943.3|14925.4|14921.4|333
1661259300000|2022-08-23 12:55:00|14930.1|14926.1|14887.9|14883.9|14930.1|14926.1|14884.8|14880.8|134
1661259600000|2022-08-23 13:00:00|14886.4|14882.4|14878.6|14874.6|14892.6|14888.6|14872.3|14868.3|141
1661259900000|2022-08-23 13:05:00|14877|14873|14887.9|14883.9|14887.9|14883.9|14875.4|14871.4|123
1661260200000|2022-08-23 13:10:00|14886.4|14882.4|14902|14898|14903.6|14899.6|14875.4|14871.4|90
1661260500000|2022-08-23 13:15:00|14903.6|14899.6|14905.1|14901.1|14909.8|14905.8|14884.8|14880.8|35
1661260800000|2022-08-23 13:20:00|14906.7|14902.7|14911.4|14907.4|14912.9|14908.9|14900.4|14896.4|68
1661261100000|2022-08-23 13:25:00|14912.9|14908.9|14931.7|14927.7|14933.3|14929.3|14908.3|14904.3|3839
1661261400000|2022-08-23 13:30:00|14930.1|14926.1|14906.7|14902.7|14931.7|14927.7|14903.6|14899.6|696
1661261700000|2022-08-23 13:35:00|14905.1|14901.1|14884.8|14880.8|14909.8|14905.8|14881.7|14877.7|165
1661262000000|2022-08-23 13:40:00|14883.3|14879.3|14886.4|14882.4|14894.2|14890.2|14869.2|14865.2|658
1661262300000|2022-08-23 13:45:00|14887.9|14883.9|14972.3|14968.3|14981.7|14977.7|14887.9|14883.9|14474
1661262600000|2022-08-23 13:50:00|14975.4|14971.4|14950.4|14946.4|14984.8|14980.8|14944.2|14940.2|7600
1661262900000|2022-08-23 13:55:00|14948.9|14944.9|14955.1|14951.1|14969.2|14965.2|14941.1|14937.1|2010
1661263200000|2022-08-23 14:00:00|14956.7|14952.7|15028.6|15024.6|15041.1|15037.1|14952|14948|815
1661263500000|2022-08-23 14:05:00|15030.1|15026.1|15058.3|15054.3|15066.1|15062.1|15028.6|15024.6|1783
1661263800000|2022-08-23 14:10:00|15056.7|15052.7|15053.6|15049.6|15066.1|15062.1|15045.8|15041.8|825
1661264100000|2022-08-23 14:15:00|15052|15048|15045.8|15041.8|15056.7|15052.7|15044.2|15040.2|310
1661264400000|2022-08-23 14:20:00|15047.3|15043.3|15016.1|15012.1|15050.4|15046.4|15009.8|15005.8|487
1661264700000|2022-08-23 14:25:00|15014.5|15010.5|15003.6|14999.6|15019.2|15015.2|15000.4|14996.4|2311
1661265000000|2022-08-23 14:30:00|15005.1|15001.1|15027|15023|15031.7|15027.7|15000.4|14996.4|76
1661265300000|2022-08-23 14:35:00|15025.4|15021.4|15027|15023|15031.7|15027.7|15000.4|14996.4|99
1661265600000|2022-08-23 14:40:00|15028.6|15024.6|15037.9|15033.9|15041.1|15037.1|15022.3|15018.3|3721
1661265900000|2022-08-23 14:45:00|15036.4|15032.4|15050.4|15046.4|15052|15048|15030.1|15026.1|585
1661266200000|2022-08-23 14:50:00|15048.9|15044.9|15047.3|15043.3|15056.7|15052.7|15047.3|15043.3|147
1661266500000|2022-08-23 14:55:00|15048.9|15044.9|15056.7|15052.7|15059.8|15055.8|15047.3|15043.3|314
1661266800000|2022-08-23 15:00:00|15058.3|15054.3|15072.3|15068.3|15075.4|15071.4|15055.1|15051.1|254
1661267100000|2022-08-23 15:05:00|15070.8|15066.8|15070.8|15066.8|15075.4|15071.4|15056.7|15052.7|157
1661267400000|2022-08-23 15:10:00|15072.3|15068.3|15084.8|15080.8|15097.3|15093.3|15070.8|15066.8|290
1661267700000|2022-08-23 15:15:00|15081.7|15077.7|15094.2|15090.2|15100.4|15096.4|15078.6|15074.6|1281
1661268000000|2022-08-23 15:20:00|15092.6|15088.6|15075.4|15071.4|15094.2|15090.2|15072.3|15068.3|431
1661268300000|2022-08-23 15:25:00|15077|15073|15072.3|15068.3|15081.7|15077.7|15069.2|15065.2|425
1661268600000|2022-08-23 15:30:00|15075.4|15071.4|15062.9|15058.9|15081.7|15077.7|15061.4|15057.4|409
1661268900000|2022-08-23 15:35:00|15066.1|15062.1|15080.1|15076.1|15081.7|15077.7|15061.4|15057.4|456
1661269200000|2022-08-23 15:40:00|15078.6|15074.6|15072.3|15068.3|15097.3|15093.3|15072.3|15068.3|497
1661269500000|2022-08-23 15:45:00|15073.9|15069.9|15064.5|15060.5|15077|15073|15062.9|15058.9|501
1661269800000|2022-08-23 15:50:00|15062.9|15058.9|15056.7|15052.7|15069.2|15065.2|15053.6|15049.6|530
1661270100000|2022-08-23 15:55:00|15058.3|15054.3|15055.1|15051.1|15061.4|15057.4|15048.9|15044.9|480
1661270400000|2022-08-23 16:00:00|15056.7|15052.7|15062.9|15058.9|15066.1|15062.1|15056.7|15052.7|376
1661270700000|2022-08-23 16:05:00|15059.8|15055.8|15058.3|15054.3|15062.9|15058.9|15052|15048|1583
1661271000000|2022-08-23 16:10:00|15059.8|15055.8|15055.1|15051.1|15059.8|15055.8|15053.6|15049.6|2812
1661271300000|2022-08-23 16:15:00|15053.6|15049.6|15053.6|15049.6|15058.3|15054.3|15052|15048|2049
1661271600000|2022-08-23 16:20:00|15052|15048|15056.7|15052.7|15059.8|15055.8|15048.9|15044.9|3368
1661271900000|2022-08-23 16:25:00|15059.8|15055.8|15050.4|15046.4|15059.8|15055.8|15044.2|15040.2|648
1661272200000|2022-08-23 16:30:00|15053.6|15049.6|15045.8|15041.8|15056.7|15052.7|15044.2|15040.2|437
1661272500000|2022-08-23 16:35:00|15047.3|15043.3|15053.6|15049.6|15055.1|15051.1|15042.6|15038.6|455
1661272800000|2022-08-23 16:40:00|15055.1|15051.1|15053.6|15049.6|15059.8|15055.8|15050.4|15046.4|419
1661273100000|2022-08-23 16:45:00|15055.1|15051.1|15052|15048|15056.7|15052.7|15044.2|15040.2|490
1661273400000|2022-08-23 16:50:00|15050.4|15046.4|15041.1|15037.1|15052|15048|15037.9|15033.9|33267
1661273700000|2022-08-23 16:55:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15034.8|15030.8|407
1661274000000|2022-08-23 17:00:00|15045.8|15041.8|15041.1|15037.1|15052|15048|15033.3|15029.3|573
1661274300000|2022-08-23 17:05:00|15042.6|15038.6|15028.6|15024.6|15047.3|15043.3|15022.3|15018.3|963
1661274600000|2022-08-23 17:10:00|15027|15023|15006.7|15002.7|15028.6|15024.6|15006.7|15002.7|485
1661274900000|2022-08-23 17:15:00|15008.3|15004.3|15005.1|15001.1|15016.1|15012.1|15000.4|14996.4|721
1661275200000|2022-08-23 17:20:00|15003.6|14999.6|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|539
1661275500000|2022-08-23 17:25:00|15005.1|15001.1|14987.9|14983.9|15006.7|15002.7|14987.9|14983.9|1239
1661275800000|2022-08-23 17:30:00|14989.5|14985.5|14978.6|14974.6|14989.5|14985.5|14975.4|14971.4|507
1661276100000|2022-08-23 17:35:00|14977|14973|14972.3|14968.3|14984.8|14980.8|14969.2|14965.2|539
1661276400000|2022-08-23 17:40:00|14969.2|14965.2|14980.1|14976.1|14980.1|14976.1|14967.6|14963.6|467
1661276700000|2022-08-23 17:45:00|14978.6|14974.6|14997.3|14993.3|14997.3|14993.3|14978.6|14974.6|552
1661277000000|2022-08-23 17:50:00|14994.2|14990.2|14981.7|14977.7|14995.8|14991.8|14980.1|14976.1|458
1661277300000|2022-08-23 17:55:00|14983.3|14979.3|14983.3|14979.3|14986.4|14982.4|14978.6|14974.6|886
1661277600000|2022-08-23 18:00:00|14984.8|14980.8|14992.6|14988.6|14994.2|14990.2|14980.1|14976.1|995
1661277900000|2022-08-23 18:05:00|14994.2|14990.2|15000.4|14996.4|15006.7|15002.7|14987.9|14983.9|909
1661278200000|2022-08-23 18:10:00|14998.9|14994.9|14986.4|14982.4|15000.4|14996.4|14984.8|14980.8|495
1661278500000|2022-08-23 18:15:00|14984.8|14980.8|14981.7|14977.7|14989.5|14985.5|14981.7|14977.7|1067
1661278800000|2022-08-23 18:20:00|14983.3|14979.3|14975.4|14971.4|14983.3|14979.3|14972.3|14968.3|342
1661279100000|2022-08-23 18:25:00|14977|14973|14969.2|14965.2|14978.6|14974.6|14969.2|14965.2|391
1661279400000|2022-08-23 18:30:00|14966.1|14962.1|14959.8|14955.8|14969.2|14965.2|14953.6|14949.6|484
1661279700000|2022-08-23 18:35:00|14961.4|14957.4|14969.2|14965.2|14969.2|14965.2|14959.8|14955.8|497
1661280000000|2022-08-23 18:40:00|14972.3|14968.3|14966.1|14962.1|14975.4|14971.4|14962.9|14958.9|418
1661280300000|2022-08-23 18:45:00|14969.2|14965.2|14970.8|14966.8|14975.4|14971.4|14962.9|14958.9|520
1661280600000|2022-08-23 18:50:00|14972.3|14968.3|14956.7|14952.7|14972.3|14968.3|14955.1|14951.1|596
1661280900000|2022-08-23 18:55:00|14958.3|14954.3|14958.3|14954.3|14972.3|14968.3|14953.6|14949.6|807
1661281200000|2022-08-23 19:00:00|14956.7|14952.7|14973.9|14969.9|14975.4|14971.4|14956.7|14952.7|490
1661281500000|2022-08-23 19:05:00|14972.3|14968.3|14969.2|14965.2|14975.4|14971.4|14966.1|14962.1|484
1661281800000|2022-08-23 19:10:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|415
1661282100000|2022-08-23 19:15:00|14970.8|14966.8|14966.1|14962.1|14972.3|14968.3|14962.9|14958.9|344
1661282400000|2022-08-23 19:20:00|14967.6|14963.6|14962.9|14958.9|14967.6|14963.6|14956.7|14952.7|67
1661282700000|2022-08-23 19:25:00|14959.8|14955.8|14962.9|14958.9|14966.1|14962.1|14958.3|14954.3|69
1661283000000|2022-08-23 19:30:00|14961.4|14957.4|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|44
1661283300000|2022-08-23 19:35:00|14961.4|14957.4|14962.9|14958.9|14967.6|14963.6|14959.8|14955.8|36
1661283600000|2022-08-23 19:40:00|14961.4|14957.4|14953.6|14949.6|14962.9|14958.9|14950.4|14946.4|111
1661283900000|2022-08-23 19:45:00|14952|14948|14942.6|14938.6|14956.7|14952.7|14939.5|14935.5|95
1661284200000|2022-08-23 19:50:00|14941.1|14937.1|14941.1|14937.1|14950.4|14946.4|14941.1|14937.1|168
1661284500000|2022-08-23 19:55:00|14942.6|14938.6|14920.8|14916.8|14950.4|14946.4|14916.1|14912.1|1292
1661284800000|2022-08-23 20:00:00|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14912.9|14908.9|652
1661285100000|2022-08-23 20:05:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14920.8|14916.8|24
1661285400000|2022-08-23 20:10:00|14927|14923|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|1423
1661285700000|2022-08-23 20:15:00|14928.6|14924.6|14916.1|14912.1|14928.6|14924.6|14912.9|14908.9|42
1661286000000|2022-08-23 20:20:00|14914.5|14910.5|14922.3|14918.3|14928.6|14924.6|14914.5|14910.5|17
1661286300000|2022-08-23 20:25:00|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14920.8|14916.8|10
1661286600000|2022-08-23 20:30:00|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|155
1661286900000|2022-08-23 20:35:00|14923.9|14919.9|14927|14923|14928.6|14924.6|14922.3|14918.3|80
1661287200000|2022-08-23 20:40:00|14928.6|14924.6|14937.9|14933.9|14937.9|14933.9|14922.3|14918.3|28
1661287500000|2022-08-23 20:45:00|14936.4|14932.4|14944.2|14940.2|14944.2|14940.2|14931.7|14927.7|58
1661287800000|2022-08-23 20:50:00|14945.8|14941.8|14942.6|14938.6|14945.8|14941.8|14941.1|14937.1|3
1661288100000|2022-08-23 20:55:00|14944.2|14940.2|14948.9|14944.9|14950.4|14946.4|14941.1|14937.1|17
1661292000000|2022-08-23 22:00:00|14955.1|14951.1|14944.2|14940.2|14955.1|14951.1|14937.9|14933.9|22
1661292300000|2022-08-23 22:05:00|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|0
1661292600000|2022-08-23 22:10:00|14945.8|14941.8|14941.1|14937.1|14945.8|14941.8|14939.5|14935.5|0
1661292900000|2022-08-23 22:15:00|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|1
1661293200000|2022-08-23 22:20:00|14939.5|14935.5|14942.6|14938.6|14942.6|14938.6|14939.5|14935.5|1
1661293500000|2022-08-23 22:25:00|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14939.5|14935.5|0
1661293800000|2022-08-23 22:30:00|14942.6|14938.6|14937.9|14933.9|14942.6|14938.6|14936.4|14932.4|10
1661294100000|2022-08-23 22:35:00|14939.5|14935.5|14942.6|14938.6|14944.2|14940.2|14939.5|14935.5|0
1661294400000|2022-08-23 22:40:00|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|0
1661294700000|2022-08-23 22:45:00|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|5
1661295000000|2022-08-23 22:50:00|14947.3|14943.3|14947.3|14943.3|14952|14948|14947.3|14943.3|4
1661295300000|2022-08-23 22:55:00|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14948.9|14944.9|2
1661295600000|2022-08-23 23:00:00|14952|14948|14948.9|14944.9|14955.1|14951.1|14947.3|14943.3|0
1661295900000|2022-08-23 23:05:00|14945.8|14941.8|14939.5|14935.5|14945.8|14941.8|14939.5|14935.5|0
1661296200000|2022-08-23 23:10:00|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|7
1661296500000|2022-08-23 23:15:00|14936.4|14932.4|14931.7|14927.7|14936.4|14932.4|14931.7|14927.7|2
1661296800000|2022-08-23 23:20:00|14933.3|14929.3|14944.2|14940.2|14944.2|14940.2|14931.7|14927.7|8
1661297100000|2022-08-23 23:25:00|14945.8|14941.8|14942.6|14938.6|14945.8|14941.8|14941.1|14937.1|1
1661297400000|2022-08-23 23:30:00|14941.1|14937.1|14937.9|14933.9|14942.6|14938.6|14936.4|14932.4|4
1661297700000|2022-08-23 23:35:00|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|0
1661298000000|2022-08-23 23:40:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|1
1661298300000|2022-08-23 23:45:00|14937.9|14933.9|14930.1|14926.1|14939.5|14935.5|14930.1|14926.1|3
1661298600000|2022-08-23 23:50:00|14931.7|14927.7|14939.5|14935.5|14939.5|14935.5|14931.7|14927.7|0
1661298900000|2022-08-23 23:55:00|14937.9|14933.9|14939.5|14935.5|14941.1|14937.1|14934.8|14930.8|3
1661299200000|2022-08-24 00:00:00|14937.9|14933.9|14950.4|14946.4|14953.6|14949.6|14936.4|14932.4|21
1661299500000|2022-08-24 00:05:00|14947.3|14943.3|14958.3|14954.3|14959.8|14955.8|14947.3|14943.3|14
1661299800000|2022-08-24 00:10:00|14956.7|14952.7|14959.8|14955.8|14962.9|14958.9|14955.1|14951.1|11
1661300100000|2022-08-24 00:15:00|14961.4|14957.4|14950.4|14946.4|14961.4|14957.4|14948.9|14944.9|8
1661300400000|2022-08-24 00:20:00|14948.9|14944.9|14941.1|14937.1|14950.4|14946.4|14937.9|14933.9|11
1661300700000|2022-08-24 00:25:00|14942.6|14938.6|14937.9|14933.9|14942.6|14938.6|14937.9|14933.9|1
1661301000000|2022-08-24 00:30:00|14934.8|14930.8|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|4
1661301300000|2022-08-24 00:35:00|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14939.5|14935.5|3
1661301600000|2022-08-24 00:40:00|14941.1|14937.1|14948.9|14944.9|14948.9|14944.9|14941.1|14937.1|1
1661301900000|2022-08-24 00:45:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|1
1661302200000|2022-08-24 00:50:00|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14942.6|14938.6|9
1661302500000|2022-08-24 00:55:00|14945.8|14941.8|14950.4|14946.4|14950.4|14946.4|14942.6|14938.6|9
1661302800000|2022-08-24 01:00:00|14948.9|14944.9|14942.6|14938.6|14950.4|14946.4|14936.4|14932.4|16
1661303100000|2022-08-24 01:05:00|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14942.6|14938.6|1
1661303400000|2022-08-24 01:10:00|14952|14948|14948.9|14944.9|14952|14948|14947.3|14943.3|5
1661303700000|2022-08-24 01:15:00|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|6
1661304000000|2022-08-24 01:20:00|14942.6|14938.6|14948.9|14944.9|14952|14948|14941.1|14937.1|10
1661304300000|2022-08-24 01:25:00|14950.4|14946.4|14952|14948|14952|14948|14948.9|14944.9|0
1661304600000|2022-08-24 01:30:00|14950.4|14946.4|14956.7|14952.7|14958.3|14954.3|14950.4|14946.4|2
1661304900000|2022-08-24 01:35:00|14955.1|14951.1|14950.4|14946.4|14955.1|14951.1|14948.9|14944.9|1
1661305200000|2022-08-24 01:40:00|14948.9|14944.9|14950.4|14946.4|14952|14948|14944.2|14940.2|4
1661305500000|2022-08-24 01:45:00|14952|14948|14959.8|14955.8|14959.8|14955.8|14950.4|14946.4|4
1661305800000|2022-08-24 01:50:00|14961.4|14957.4|14970.8|14966.8|14972.3|14968.3|14959.8|14955.8|22
1661306100000|2022-08-24 01:55:00|14969.2|14965.2|14966.1|14962.1|14970.8|14966.8|14961.4|14957.4|4
1661306400000|2022-08-24 02:00:00|14964.5|14960.5|14970.8|14966.8|14972.3|14968.3|14961.4|14957.4|6
1661306700000|2022-08-24 02:05:00|14972.3|14968.3|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|7
1661307000000|2022-08-24 02:10:00|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14962.9|14958.9|2
1661307300000|2022-08-24 02:15:00|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|1
1661307600000|2022-08-24 02:20:00|14966.1|14962.1|14975.4|14971.4|14975.4|14971.4|14966.1|14962.1|14
1661307900000|2022-08-24 02:25:00|14973.9|14969.9|14969.2|14965.2|14975.4|14971.4|14966.1|14962.1|0
1661308200000|2022-08-24 02:30:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|2
1661308500000|2022-08-24 02:35:00|14972.3|14968.3|14967.6|14963.6|14972.3|14968.3|14966.1|14962.1|294
1661308800000|2022-08-24 02:40:00|14966.1|14962.1|14970.8|14966.8|14970.8|14966.8|14966.1|14962.1|3
1661309100000|2022-08-24 02:45:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14964.5|14960.5|52
1661309400000|2022-08-24 02:50:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14964.5|14960.5|2
1661309700000|2022-08-24 02:55:00|14964.5|14960.5|14966.1|14962.1|14967.6|14963.6|14962.9|14958.9|2
1661310000000|2022-08-24 03:00:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|3
1661310300000|2022-08-24 03:05:00|14961.4|14957.4|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|0
1661310600000|2022-08-24 03:10:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|52
1661310900000|2022-08-24 03:15:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|2
1661311200000|2022-08-24 03:20:00|14958.3|14954.3|14956.7|14952.7|14961.4|14957.4|14956.7|14952.7|3
1661311500000|2022-08-24 03:25:00|14958.3|14954.3|14959.8|14955.8|14962.9|14958.9|14956.7|14952.7|8
1661311800000|2022-08-24 03:30:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|0
1661312100000|2022-08-24 03:35:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1661312400000|2022-08-24 03:40:00|14956.7|14952.7|14955.1|14951.1|14958.3|14954.3|14953.6|14949.6|1
1661312700000|2022-08-24 03:45:00|14953.6|14949.6|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|2
1661313000000|2022-08-24 03:50:00|14956.7|14952.7|14962.9|14958.9|14962.9|14958.9|14955.1|14951.1|3
1661313300000|2022-08-24 03:55:00|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|3
1661313600000|2022-08-24 04:00:00|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14966.1|14962.1|2
1661313900000|2022-08-24 04:05:00|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|0
1661314200000|2022-08-24 04:10:00|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14967.6|14963.6|1
1661314500000|2022-08-24 04:15:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|2
1661314800000|2022-08-24 04:20:00|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|7
1661315100000|2022-08-24 04:25:00|14966.1|14962.1|14969.2|14965.2|14970.8|14966.8|14962.9|14958.9|4
1661315400000|2022-08-24 04:30:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|0
1661315700000|2022-08-24 04:35:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|0
1661316000000|2022-08-24 04:40:00|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14967.6|14963.6|323
1661316300000|2022-08-24 04:45:00|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14967.6|14963.6|124
1661316600000|2022-08-24 04:50:00|14969.2|14965.2|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|0
1661316900000|2022-08-24 04:55:00|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|0
1661317200000|2022-08-24 05:00:00|14969.2|14965.2|14978.6|14974.6|14978.6|14974.6|14969.2|14965.2|25
1661317500000|2022-08-24 05:05:00|14981.7|14977.7|14987.9|14983.9|14987.9|14983.9|14981.7|14977.7|147
1661317800000|2022-08-24 05:10:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|0
1661318100000|2022-08-24 05:15:00|14986.4|14982.4|14994.2|14990.2|14994.2|14990.2|14986.4|14982.4|3
1661318400000|2022-08-24 05:20:00|14992.6|14988.6|14994.2|14990.2|14995.8|14991.8|14992.6|14988.6|634
1661318700000|2022-08-24 05:25:00|14995.8|14991.8|14994.2|14990.2|15000.4|14996.4|14994.2|14990.2|1394
1661319000000|2022-08-24 05:30:00|14995.8|14991.8|14997.3|14993.3|15000.4|14996.4|14994.2|14990.2|20
1661319300000|2022-08-24 05:35:00|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|3
1661319600000|2022-08-24 05:40:00|14997.3|14993.3|15003.6|14999.6|15003.6|14999.6|14995.8|14991.8|8
1661319900000|2022-08-24 05:45:00|15002|14998|15000.4|14996.4|15003.6|14999.6|14998.9|14994.9|4
1661320200000|2022-08-24 05:50:00|14998.9|14994.9|15000.4|14996.4|15003.6|14999.6|14995.8|14991.8|2
1661320500000|2022-08-24 05:55:00|14998.9|14994.9|14998.9|14994.9|15000.4|14996.4|14997.3|14993.3|6
1661320800000|2022-08-24 06:00:00|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14989.5|14985.5|20
1661321100000|2022-08-24 06:05:00|14995.8|14991.8|14981.7|14977.7|14997.3|14993.3|14977|14973|105
1661321400000|2022-08-24 06:10:00|14980.1|14976.1|14989.5|14985.5|14994.2|14990.2|14978.6|14974.6|30
1661321700000|2022-08-24 06:15:00|14987.9|14983.9|14987.9|14983.9|14994.2|14990.2|14987.9|14983.9|10
1661322000000|2022-08-24 06:20:00|14984.8|14980.8|14983.3|14979.3|14987.9|14983.9|14981.7|14977.7|14
1661322300000|2022-08-24 06:25:00|14984.8|14980.8|14966.1|14962.1|14986.4|14982.4|14962.9|14958.9|74
1661322600000|2022-08-24 06:30:00|14964.5|14960.5|14953.6|14949.6|14964.5|14960.5|14953.6|14949.6|20
1661322900000|2022-08-24 06:35:00|14956.7|14952.7|14959.8|14955.8|14962.9|14958.9|14944.2|14940.2|27
1661323200000|2022-08-24 06:40:00|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14950.4|14946.4|35
1661323500000|2022-08-24 06:45:00|14962.9|14958.9|14953.6|14949.6|14966.1|14962.1|14953.6|14949.6|34
1661323800000|2022-08-24 06:50:00|14955.1|14951.1|14966.1|14962.1|14966.1|14962.1|14950.4|14946.4|26
1661324100000|2022-08-24 06:55:00|14964.5|14960.5|14953.6|14949.6|14969.2|14965.2|14953.6|14949.6|27
1661324400000|2022-08-24 07:00:00|14952|14948|14934.8|14930.8|14962.9|14958.9|14934.8|14930.8|50
1661324700000|2022-08-24 07:05:00|14936.4|14932.4|14931.7|14927.7|14936.4|14932.4|14909.8|14905.8|89
1661325000000|2022-08-24 07:10:00|14928.6|14924.6|14931.7|14927.7|14939.5|14935.5|14922.3|14918.3|60
1661325300000|2022-08-24 07:15:00|14933.3|14929.3|14928.6|14924.6|14937.9|14933.9|14922.3|14918.3|40
1661325600000|2022-08-24 07:20:00|14927|14923|14916.1|14912.1|14931.7|14927.7|14912.9|14908.9|28
1661325900000|2022-08-24 07:25:00|14914.5|14910.5|14933.3|14929.3|14937.9|14933.9|14909.8|14905.8|243
1661326200000|2022-08-24 07:30:00|14934.8|14930.8|14944.2|14940.2|14945.8|14941.8|14931.7|14927.7|52
1661326500000|2022-08-24 07:35:00|14941.1|14937.1|14950.4|14946.4|14950.4|14946.4|14934.8|14930.8|18
1661326800000|2022-08-24 07:40:00|14948.9|14944.9|14944.2|14940.2|14950.4|14946.4|14937.9|14933.9|55
1661327100000|2022-08-24 07:45:00|14945.8|14941.8|14950.4|14946.4|14950.4|14946.4|14939.5|14935.5|17
1661327400000|2022-08-24 07:50:00|14952|14948|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|20
1661327700000|2022-08-24 07:55:00|14952|14948|14959.8|14955.8|14966.1|14962.1|14950.4|14946.4|24
1661328000000|2022-08-24 08:00:00|14958.3|14954.3|14969.2|14965.2|14969.2|14965.2|14948.9|14944.9|63
1661328300000|2022-08-24 08:05:00|14970.8|14966.8|14966.1|14962.1|14972.3|14968.3|14959.8|14955.8|1355
1661328600000|2022-08-24 08:10:00|14967.6|14963.6|14972.3|14968.3|14975.4|14971.4|14966.1|14962.1|15178
1661328900000|2022-08-24 08:15:00|14970.8|14966.8|14978.6|14974.6|14978.6|14974.6|14964.5|14960.5|473
1661329200000|2022-08-24 08:20:00|14980.1|14976.1|14986.4|14982.4|14989.5|14985.5|14978.6|14974.6|282
1661329500000|2022-08-24 08:25:00|14987.9|14983.9|14997.3|14993.3|15000.4|14996.4|14986.4|14982.4|455
1661329800000|2022-08-24 08:30:00|14994.2|14990.2|14991.1|14987.1|14997.3|14993.3|14984.8|14980.8|74
1661330100000|2022-08-24 08:35:00|14989.5|14985.5|14978.6|14974.6|14992.6|14988.6|14978.6|14974.6|55
1661330400000|2022-08-24 08:40:00|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|32
1661330700000|2022-08-24 08:45:00|14983.3|14979.3|14991.1|14987.1|14997.3|14993.3|14983.3|14979.3|163
1661331000000|2022-08-24 08:50:00|14992.6|14988.6|14981.7|14977.7|14995.8|14991.8|14981.7|14977.7|1628
1661331300000|2022-08-24 08:55:00|14983.3|14979.3|14987.9|14983.9|14991.1|14987.1|14981.7|14977.7|1290
1661331600000|2022-08-24 09:00:00|14989.5|14985.5|14997.3|14993.3|14997.3|14993.3|14987.9|14983.9|1219
1661331900000|2022-08-24 09:05:00|14998.9|14994.9|14997.3|14993.3|15000.4|14996.4|14991.1|14987.1|83
1661332200000|2022-08-24 09:10:00|15000.4|14996.4|15003.6|14999.6|15006.7|15002.7|15000.4|14996.4|40
1661332500000|2022-08-24 09:15:00|15002|14998|14992.6|14988.6|15003.6|14999.6|14991.1|14987.1|3736
1661332800000|2022-08-24 09:20:00|14994.2|14990.2|14987.9|14983.9|14994.2|14990.2|14984.8|14980.8|75
1661333100000|2022-08-24 09:25:00|14984.8|14980.8|14969.2|14965.2|14987.9|14983.9|14969.2|14965.2|187
1661333400000|2022-08-24 09:30:00|14967.6|14963.6|14970.8|14966.8|14972.3|14968.3|14966.1|14962.1|79
1661333700000|2022-08-24 09:35:00|14969.2|14965.2|14958.3|14954.3|14972.3|14968.3|14953.6|14949.6|62
1661334000000|2022-08-24 09:40:00|14959.8|14955.8|14958.3|14954.3|14962.9|14958.9|14956.7|14952.7|58
1661334300000|2022-08-24 09:45:00|14956.7|14952.7|14953.6|14949.6|14958.3|14954.3|14950.4|14946.4|572
1661334600000|2022-08-24 09:50:00|14950.4|14946.4|14966.1|14962.1|14966.1|14962.1|14950.4|14946.4|1048
1661334900000|2022-08-24 09:55:00|14964.5|14960.5|14961.4|14957.4|14966.1|14962.1|14956.7|14952.7|15038
1661335200000|2022-08-24 10:00:00|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|506
1661335500000|2022-08-24 10:05:00|14959.8|14955.8|14969.2|14965.2|14972.3|14968.3|14956.7|14952.7|68
1661335800000|2022-08-24 10:10:00|14970.8|14966.8|14967.6|14963.6|14972.3|14968.3|14959.8|14955.8|145
1661336100000|2022-08-24 10:15:00|14966.1|14962.1|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|107
1661336400000|2022-08-24 10:20:00|14970.8|14966.8|14962.9|14958.9|14972.3|14968.3|14962.9|14958.9|136
1661336700000|2022-08-24 10:25:00|14961.4|14957.4|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|127
1661337000000|2022-08-24 10:30:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14953.6|14949.6|126
1661337300000|2022-08-24 10:35:00|14964.5|14960.5|14953.6|14949.6|14964.5|14960.5|14950.4|14946.4|144
1661337600000|2022-08-24 10:40:00|14952|14948|14966.1|14962.1|14969.2|14965.2|14944.2|14940.2|193
1661337900000|2022-08-24 10:45:00|14964.5|14960.5|14950.4|14946.4|14964.5|14960.5|14950.4|14946.4|4894
1661338200000|2022-08-24 10:50:00|14948.9|14944.9|14953.6|14949.6|14961.4|14957.4|14947.3|14943.3|153
1661338500000|2022-08-24 10:55:00|14955.1|14951.1|14947.3|14943.3|14956.7|14952.7|14944.2|14940.2|2183
1661338800000|2022-08-24 11:00:00|14945.8|14941.8|14950.4|14946.4|14958.3|14954.3|14944.2|14940.2|373
1661339100000|2022-08-24 11:05:00|14952|14948|14956.7|14952.7|14961.4|14957.4|14950.4|14946.4|4512
1661339400000|2022-08-24 11:10:00|14958.3|14954.3|14958.3|14954.3|14969.2|14965.2|14956.7|14952.7|139
1661339700000|2022-08-24 11:15:00|14956.7|14952.7|14937.9|14933.9|14959.8|14955.8|14934.8|14930.8|155
1661340000000|2022-08-24 11:20:00|14936.4|14932.4|14934.8|14930.8|14939.5|14935.5|14931.7|14927.7|132
1661340300000|2022-08-24 11:25:00|14933.3|14929.3|14937.9|14933.9|14947.3|14943.3|14933.3|14929.3|192
1661340600000|2022-08-24 11:30:00|14939.5|14935.5|14934.8|14930.8|14941.1|14937.1|14928.6|14924.6|251
1661340900000|2022-08-24 11:35:00|14933.3|14929.3|14942.6|14938.6|14944.2|14940.2|14931.7|14927.7|123
1661341200000|2022-08-24 11:40:00|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14934.8|14930.8|135
1661341500000|2022-08-24 11:45:00|14942.6|14938.6|14939.5|14935.5|14944.2|14940.2|14930.1|14926.1|1153
1661341800000|2022-08-24 11:50:00|14941.1|14937.1|14953.6|14949.6|14955.1|14951.1|14939.5|14935.5|610
1661342100000|2022-08-24 11:55:00|14950.4|14946.4|14956.7|14952.7|14956.7|14952.7|14945.8|14941.8|152
1661342400000|2022-08-24 12:00:00|14953.6|14949.6|14992.6|14988.6|14994.2|14990.2|14953.6|14949.6|916
1661342700000|2022-08-24 12:05:00|14991.1|14987.1|14970.8|14966.8|14997.3|14993.3|14969.2|14965.2|192
1661343000000|2022-08-24 12:10:00|14969.2|14965.2|14967.6|14963.6|14972.3|14968.3|14959.8|14955.8|215
1661343300000|2022-08-24 12:15:00|14969.2|14965.2|14958.3|14954.3|14975.4|14971.4|14953.6|14949.6|149
1661343600000|2022-08-24 12:20:00|14956.7|14952.7|14936.4|14932.4|14966.1|14962.1|14928.6|14924.6|1049
1661343900000|2022-08-24 12:25:00|14937.9|14933.9|14959.8|14955.8|14959.8|14955.8|14931.7|14927.7|1173
1661344200000|2022-08-24 12:30:00|14953.6|14949.6|14939.5|14935.5|14953.6|14949.6|14930.1|14926.1|513
1661344500000|2022-08-24 12:35:00|14937.9|14933.9|14919.2|14915.2|14939.5|14935.5|14909.8|14905.8|405
1661344800000|2022-08-24 12:40:00|14917.6|14913.6|14894.2|14890.2|14920.8|14916.8|14887.9|14883.9|740
1661345100000|2022-08-24 12:45:00|14895.8|14891.8|14883.3|14879.3|14897.3|14893.3|14877|14873|5111
1661345400000|2022-08-24 12:50:00|14884.8|14880.8|14897.3|14893.3|14900.4|14896.4|14880.1|14876.1|11155
1661345700000|2022-08-24 12:55:00|14898.9|14894.9|14909.8|14905.8|14922.3|14918.3|14897.3|14893.3|865
1661346000000|2022-08-24 13:00:00|14908.3|14904.3|14900.4|14896.4|14916.1|14912.1|14898.9|14894.9|1671
1661346300000|2022-08-24 13:05:00|14902|14898|14906.7|14902.7|14908.3|14904.3|14891.1|14887.1|2528
1661346600000|2022-08-24 13:10:00|14905.1|14901.1|14878.6|14874.6|14906.7|14902.7|14878.6|14874.6|570
1661346900000|2022-08-24 13:15:00|14877|14873|14878.6|14874.6|14883.3|14879.3|14862.9|14858.9|705
1661347200000|2022-08-24 13:20:00|14881.7|14877.7|14852|14848|14884.8|14880.8|14844.2|14840.2|579
1661347500000|2022-08-24 13:25:00|14853.6|14849.6|14844.2|14840.2|14859.8|14855.8|14842.6|14838.6|1255
1661347800000|2022-08-24 13:30:00|14845.8|14841.8|14875.4|14871.4|14881.7|14877.7|14845.8|14841.8|1465
1661348100000|2022-08-24 13:35:00|14873.9|14869.9|14881.7|14877.7|14884.8|14880.8|14859.8|14855.8|2670
1661348400000|2022-08-24 13:40:00|14878.6|14874.6|14870.8|14866.8|14878.6|14874.6|14859.8|14855.8|1522
1661348700000|2022-08-24 13:45:00|14869.2|14865.2|14875.4|14871.4|14875.4|14871.4|14862.9|14858.9|1830
1661349000000|2022-08-24 13:50:00|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14856.7|14852.7|25706
1661349300000|2022-08-24 13:55:00|14875.4|14871.4|14866.1|14862.1|14880.1|14876.1|14862.9|14858.9|18941
1661349600000|2022-08-24 14:00:00|14864.5|14860.5|14852|14848|14866.1|14862.1|14847.3|14843.3|915
1661349900000|2022-08-24 14:05:00|14853.6|14849.6|14847.3|14843.3|14859.8|14855.8|14847.3|14843.3|1562
1661350200000|2022-08-24 14:10:00|14848.9|14844.9|14862.9|14858.9|14862.9|14858.9|14847.3|14843.3|511
1661350500000|2022-08-24 14:15:00|14861.4|14857.4|14859.8|14855.8|14866.1|14862.1|14853.6|14849.6|1284
1661350800000|2022-08-24 14:20:00|14862.9|14858.9|14869.2|14865.2|14875.4|14871.4|14861.4|14857.4|1177
1661351100000|2022-08-24 14:25:00|14867.6|14863.6|14841.1|14837.1|14867.6|14863.6|14834.8|14830.8|1198
1661351400000|2022-08-24 14:30:00|14839.5|14835.5|14827|14823|14841.1|14837.1|14816.1|14812.1|2238
1661351700000|2022-08-24 14:35:00|14825.4|14821.4|14828.6|14824.6|14831.7|14827.7|14820.8|14816.8|2350
1661352000000|2022-08-24 14:40:00|14827|14823|14841.1|14837.1|14841.1|14837.1|14819.2|14815.2|1152
1661352300000|2022-08-24 14:45:00|14844.2|14840.2|14841.1|14837.1|14852|14848|14837.9|14833.9|1628
1661352600000|2022-08-24 14:50:00|14839.5|14835.5|14822.3|14818.3|14842.6|14838.6|14814.5|14810.5|12895
1661352900000|2022-08-24 14:55:00|14819.2|14815.2|14816.1|14812.1|14825.4|14821.4|14816.1|14812.1|1027
1661353200000|2022-08-24 15:00:00|14819.2|14815.2|14828.6|14824.6|14837.9|14833.9|14812.9|14808.9|760
1661353500000|2022-08-24 15:05:00|14831.7|14827.7|14848.9|14844.9|14850.4|14846.4|14831.7|14827.7|34523
1661353800000|2022-08-24 15:10:00|14847.3|14843.3|14850.4|14846.4|14866.1|14862.1|14847.3|14843.3|10440
1661354100000|2022-08-24 15:15:00|14853.6|14849.6|14866.1|14862.1|14872.3|14868.3|14850.4|14846.4|1299
1661354400000|2022-08-24 15:20:00|14862.9|14858.9|14891.1|14887.1|14892.6|14888.6|14862.9|14858.9|3618
1661354700000|2022-08-24 15:25:00|14892.6|14888.6|14884.8|14880.8|14894.2|14890.2|14881.7|14877.7|678
1661355000000|2022-08-24 15:30:00|14883.3|14879.3|14884.8|14880.8|14887.9|14883.9|14881.7|14877.7|11451
1661355300000|2022-08-24 15:35:00|14883.3|14879.3|14887.9|14883.9|14894.2|14890.2|14881.7|14877.7|1028
1661355600000|2022-08-24 15:40:00|14884.8|14880.8|14880.1|14876.1|14887.9|14883.9|14875.4|14871.4|2463
1661355900000|2022-08-24 15:45:00|14878.6|14874.6|14873.9|14869.9|14884.8|14880.8|14872.3|14868.3|2303
1661356200000|2022-08-24 15:50:00|14872.3|14868.3|14856.7|14852.7|14875.4|14871.4|14856.7|14852.7|553
1661356500000|2022-08-24 15:55:00|14859.8|14855.8|14862.9|14858.9|14872.3|14868.3|14856.7|14852.7|2159
1661356800000|2022-08-24 16:00:00|14859.8|14855.8|14847.3|14843.3|14862.9|14858.9|14847.3|14843.3|844
1661357100000|2022-08-24 16:05:00|14853.6|14849.6|14841.1|14837.1|14853.6|14849.6|14841.1|14837.1|6725
1661357400000|2022-08-24 16:10:00|14837.9|14833.9|14837.9|14833.9|14845.8|14841.8|14837.9|14833.9|39832
1661357700000|2022-08-24 16:15:00|14836.4|14832.4|14837.9|14833.9|14841.1|14837.1|14834.8|14830.8|1677
1661358000000|2022-08-24 16:20:00|14836.4|14832.4|14816.1|14812.1|14836.4|14832.4|14816.1|14812.1|4443
1661358300000|2022-08-24 16:25:00|14819.2|14815.2|14806.7|14802.7|14822.3|14818.3|14803.6|14799.6|2070
1661358600000|2022-08-24 16:30:00|14805.1|14801.1|14803.6|14799.6|14809.8|14805.8|14803.6|14799.6|2576
1661358900000|2022-08-24 16:35:00|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14797.3|14793.3|5645
1661359200000|2022-08-24 16:40:00|14808.3|14804.3|14812.9|14808.9|14816.1|14812.1|14806.7|14802.7|514
1661359500000|2022-08-24 16:45:00|14816.1|14812.1|14809.8|14805.8|14816.1|14812.1|14809.8|14805.8|5396
1661359800000|2022-08-24 16:50:00|14811.4|14807.4|14806.7|14802.7|14816.1|14812.1|14803.6|14799.6|3022
1661360100000|2022-08-24 16:55:00|14808.3|14804.3|14809.8|14805.8|14812.9|14808.9|14803.6|14799.6|458
1661360400000|2022-08-24 17:00:00|14812.9|14808.9|14794.2|14790.2|14812.9|14808.9|14792.6|14788.6|3771
1661360700000|2022-08-24 17:05:00|14795.8|14791.8|14784.8|14780.8|14805.1|14801.1|14784.8|14780.8|2909
1661361000000|2022-08-24 17:10:00|14786.4|14782.4|14775.4|14771.4|14787.9|14783.9|14762.9|14758.9|579
1661361300000|2022-08-24 17:15:00|14773.9|14769.9|14775.4|14771.4|14784.8|14780.8|14762.9|14758.9|6627
1661361600000|2022-08-24 17:20:00|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|1613
1661361900000|2022-08-24 17:25:00|14775.4|14771.4|14769.2|14765.2|14781.7|14777.7|14769.2|14765.2|3084
1661362200000|2022-08-24 17:30:00|14766.1|14762.1|14769.2|14765.2|14772.3|14768.3|14759.8|14755.8|511
1661362500000|2022-08-24 17:35:00|14766.1|14762.1|14762.9|14758.9|14769.2|14765.2|14756.7|14752.7|6228
1661362800000|2022-08-24 17:40:00|14766.1|14762.1|14784.8|14780.8|14784.8|14780.8|14762.9|14758.9|841
1661363100000|2022-08-24 17:45:00|14787.9|14783.9|14781.7|14777.7|14787.9|14783.9|14781.7|14777.7|340
1661363400000|2022-08-24 17:50:00|14784.8|14780.8|14781.7|14777.7|14787.9|14783.9|14781.7|14777.7|12133
1661363700000|2022-08-24 17:55:00|14784.8|14780.8|14791.1|14787.1|14794.2|14790.2|14784.8|14780.8|1154
1661364000000|2022-08-24 18:00:00|14794.2|14790.2|14800.4|14796.4|14800.4|14796.4|14791.1|14787.1|5355
1661364300000|2022-08-24 18:05:00|14797.3|14793.3|14781.7|14777.7|14798.9|14794.9|14778.6|14774.6|6239
1661364600000|2022-08-24 18:10:00|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14778.6|14774.6|2054
1661364900000|2022-08-24 18:15:00|14778.6|14774.6|14778.6|14774.6|14791.1|14787.1|14778.6|14774.6|1201
1661365200000|2022-08-24 18:20:00|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14775.4|14771.4|1665
1661365500000|2022-08-24 18:25:00|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14773.9|14769.9|515
1661365800000|2022-08-24 18:30:00|14781.7|14777.7|14775.4|14771.4|14781.7|14777.7|14769.2|14765.2|581
1661366100000|2022-08-24 18:35:00|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14769.2|14765.2|631
1661366400000|2022-08-24 18:40:00|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14769.2|14765.2|12242
1661366700000|2022-08-24 18:45:00|14777|14773|14775.4|14771.4|14781.7|14777.7|14775.4|14771.4|767
1661367000000|2022-08-24 18:50:00|14777|14773|14775.4|14771.4|14778.6|14774.6|14772.3|14768.3|655
1661367300000|2022-08-24 18:55:00|14772.3|14768.3|14775.4|14771.4|14781.7|14777.7|14772.3|14768.3|1231
1661367600000|2022-08-24 19:00:00|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14775.4|14771.4|6101
1661367900000|2022-08-24 19:05:00|14778.6|14774.6|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|1409
1661368200000|2022-08-24 19:10:00|14787.9|14783.9|14783.3|14779.3|14791.1|14787.1|14783.3|14779.3|187
1661368500000|2022-08-24 19:15:00|14781.7|14777.7|14786.4|14782.4|14787.9|14783.9|14781.7|14777.7|245
1661368800000|2022-08-24 19:20:00|14784.8|14780.8|14787.9|14783.9|14791.1|14787.1|14781.7|14777.7|2600
1661369100000|2022-08-24 19:25:00|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14781.7|14777.7|221
1661369400000|2022-08-24 19:30:00|14781.7|14777.7|14778.6|14774.6|14784.8|14780.8|14775.4|14771.4|1277
1661369700000|2022-08-24 19:35:00|14780.1|14776.1|14784.8|14780.8|14786.4|14782.4|14780.1|14776.1|2716
1661370000000|2022-08-24 19:40:00|14781.7|14777.7|14778.6|14774.6|14784.8|14780.8|14778.6|14774.6|411
1661370300000|2022-08-24 19:45:00|14775.4|14771.4|14781.7|14777.7|14781.7|14777.7|14775.4|14771.4|802
1661370600000|2022-08-24 19:50:00|14780.1|14776.1|14784.8|14780.8|14787.9|14783.9|14780.1|14776.1|2044
1661370900000|2022-08-24 19:55:00|14786.4|14782.4|14797.3|14793.3|14803.6|14799.6|14784.8|14780.8|1222
1661371200000|2022-08-24 20:00:00|14800.4|14796.4|14784.8|14780.8|14800.4|14796.4|14784.8|14780.8|772
1661371500000|2022-08-24 20:05:00|14786.4|14782.4|14787.9|14783.9|14789.5|14785.5|14784.8|14780.8|469
1661371800000|2022-08-24 20:10:00|14781.7|14777.7|14784.8|14780.8|14791.1|14787.1|14781.7|14777.7|507
1661372100000|2022-08-24 20:15:00|14783.3|14779.3|14784.8|14780.8|14787.9|14783.9|14781.7|14777.7|53
1661372400000|2022-08-24 20:20:00|14783.3|14779.3|14787.9|14783.9|14791.1|14787.1|14781.7|14777.7|66
1661372700000|2022-08-24 20:25:00|14784.8|14780.8|14781.7|14777.7|14787.9|14783.9|14781.7|14777.7|55
1661373000000|2022-08-24 20:30:00|14783.3|14779.3|14786.4|14782.4|14786.4|14782.4|14781.7|14777.7|29
1661373300000|2022-08-24 20:35:00|14784.8|14780.8|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|34
1661373600000|2022-08-24 20:40:00|14789.5|14785.5|14794.2|14790.2|14797.3|14793.3|14789.5|14785.5|250
1661373900000|2022-08-24 20:45:00|14795.8|14791.8|14800.4|14796.4|14800.4|14796.4|14794.2|14790.2|356
1661374200000|2022-08-24 20:50:00|14797.3|14793.3|14803.6|14799.6|14806.7|14802.7|14797.3|14793.3|162
1661374500000|2022-08-24 20:55:00|14805.1|14801.1|14795.8|14791.8|14805.1|14801.1|14794.2|14790.2|496
1661378400000|2022-08-24 22:00:00|14797.3|14793.3|14794.2|14790.2|14798.9|14794.9|14789.5|14785.5|314
1661378700000|2022-08-24 22:05:00|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|2
1661379000000|2022-08-24 22:10:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1661379300000|2022-08-24 22:15:00|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|168
1661379900000|2022-08-24 22:25:00|14797.3|14793.3|14794.2|14790.2|14798.9|14794.9|14794.2|14790.2|0
1661380200000|2022-08-24 22:30:00|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|1
1661380500000|2022-08-24 22:35:00|14798.9|14794.9|14802|14798|14803.6|14799.6|14798.9|14794.9|3
1661380800000|2022-08-24 22:40:00|14803.6|14799.6|14802|14798|14805.1|14801.1|14802|14798|0
1661381100000|2022-08-24 22:45:00|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|0
1661381700000|2022-08-24 22:55:00|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|0
1661382300000|2022-08-24 23:05:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1661382600000|2022-08-24 23:10:00|14795.8|14791.8|14797.3|14793.3|14798.9|14794.9|14795.8|14791.8|0
1661382900000|2022-08-24 23:15:00|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14792.6|14788.6|0
1661383200000|2022-08-24 23:20:00|14795.8|14791.8|14797.3|14793.3|14798.9|14794.9|14795.8|14791.8|0
1661383800000|2022-08-24 23:30:00|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14795.8|14791.8|0
1661384100000|2022-08-24 23:35:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|0
1661384700000|2022-08-24 23:45:00|14798.9|14794.9|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|24
1661385000000|2022-08-24 23:50:00|14797.3|14793.3|14795.8|14791.8|14800.4|14796.4|14795.8|14791.8|22
1661385300000|2022-08-24 23:55:00|14797.3|14793.3|14791.1|14787.1|14797.3|14793.3|14791.1|14787.1|4
1661385600000|2022-08-25 00:00:00|14792.6|14788.6|14778.6|14774.6|14792.6|14788.6|14775.4|14771.4|16
1661385900000|2022-08-25 00:05:00|14777|14773|14784.8|14780.8|14786.4|14782.4|14777|14773|10
1661386200000|2022-08-25 00:10:00|14783.3|14779.3|14787.9|14783.9|14789.5|14785.5|14783.3|14779.3|6
1661386500000|2022-08-25 00:15:00|14789.5|14785.5|14784.8|14780.8|14789.5|14785.5|14781.7|14777.7|13
1661386800000|2022-08-25 00:20:00|14783.3|14779.3|14783.3|14779.3|14786.4|14782.4|14780.1|14776.1|11
1661387100000|2022-08-25 00:25:00|14781.7|14777.7|14786.4|14782.4|14789.5|14785.5|14781.7|14777.7|6
1661387400000|2022-08-25 00:30:00|14784.8|14780.8|14787.9|14783.9|14789.5|14785.5|14784.8|14780.8|4
1661387700000|2022-08-25 00:35:00|14786.4|14782.4|14789.5|14785.5|14791.1|14787.1|14784.8|14780.8|11
1661388000000|2022-08-25 00:40:00|14787.9|14783.9|14791.1|14787.1|14792.6|14788.6|14787.9|14783.9|5
1661388300000|2022-08-25 00:45:00|14789.5|14785.5|14783.3|14779.3|14791.1|14787.1|14781.7|14777.7|21
1661388600000|2022-08-25 00:50:00|14784.8|14780.8|14783.3|14779.3|14789.5|14785.5|14781.7|14777.7|10
1661388900000|2022-08-25 00:55:00|14784.8|14780.8|14784.8|14780.8|14786.4|14782.4|14781.7|14777.7|10
1661389200000|2022-08-25 01:00:00|14783.3|14779.3|14783.3|14779.3|14784.8|14780.8|14781.7|14777.7|4
1661389500000|2022-08-25 01:05:00|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|11
1661389800000|2022-08-25 01:10:00|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14783.3|14779.3|3
1661390100000|2022-08-25 01:15:00|14783.3|14779.3|14784.8|14780.8|14787.9|14783.9|14783.3|14779.3|38
1661390400000|2022-08-25 01:20:00|14786.4|14782.4|14789.5|14785.5|14789.5|14785.5|14784.8|14780.8|9
1661390700000|2022-08-25 01:25:00|14787.9|14783.9|14791.1|14787.1|14792.6|14788.6|14787.9|14783.9|28
1661391000000|2022-08-25 01:30:00|14792.6|14788.6|14800.4|14796.4|14800.4|14796.4|14792.6|14788.6|29
1661391300000|2022-08-25 01:35:00|14802|14798|14812.9|14808.9|14814.5|14810.5|14802|14798|45
1661391600000|2022-08-25 01:40:00|14811.4|14807.4|14819.2|14815.2|14819.2|14815.2|14811.4|14807.4|11
1661391900000|2022-08-25 01:45:00|14822.3|14818.3|14812.9|14808.9|14828.6|14824.6|14812.9|14808.9|66
1661392200000|2022-08-25 01:50:00|14814.5|14810.5|14806.7|14802.7|14816.1|14812.1|14803.6|14799.6|47
1661392500000|2022-08-25 01:55:00|14808.3|14804.3|14803.6|14799.6|14808.3|14804.3|14800.4|14796.4|28
1661392800000|2022-08-25 02:00:00|14802|14798|14802|14798|14803.6|14799.6|14802|14798|15
1661393100000|2022-08-25 02:05:00|14803.6|14799.6|14816.1|14812.1|14816.1|14812.1|14802|14798|32
1661393400000|2022-08-25 02:10:00|14817.6|14813.6|14809.8|14805.8|14819.2|14815.2|14808.3|14804.3|35
1661393700000|2022-08-25 02:15:00|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14808.3|14804.3|6
1661394000000|2022-08-25 02:20:00|14811.4|14807.4|14819.2|14815.2|14822.3|14818.3|14809.8|14805.8|53
1661394300000|2022-08-25 02:25:00|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14814.5|14810.5|10
1661394600000|2022-08-25 02:30:00|14814.5|14810.5|14812.9|14808.9|14817.6|14813.6|14812.9|14808.9|23
1661394900000|2022-08-25 02:35:00|14811.4|14807.4|14806.7|14802.7|14812.9|14808.9|14805.1|14801.1|6
1661395200000|2022-08-25 02:40:00|14808.3|14804.3|14805.1|14801.1|14808.3|14804.3|14803.6|14799.6|26
1661395500000|2022-08-25 02:45:00|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|3
1661395800000|2022-08-25 02:50:00|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14803.6|14799.6|22
1661396100000|2022-08-25 02:55:00|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|8
1661396400000|2022-08-25 03:00:00|14803.6|14799.6|14797.3|14793.3|14803.6|14799.6|14797.3|14793.3|24
1661396700000|2022-08-25 03:05:00|14798.9|14794.9|14808.3|14804.3|14808.3|14804.3|14798.9|14794.9|14
1661397000000|2022-08-25 03:10:00|14806.7|14802.7|14806.7|14802.7|14809.8|14805.8|14805.1|14801.1|16
1661397300000|2022-08-25 03:15:00|14805.1|14801.1|14806.7|14802.7|14808.3|14804.3|14805.1|14801.1|21
1661397600000|2022-08-25 03:20:00|14808.3|14804.3|14803.6|14799.6|14808.3|14804.3|14802|14798|6
1661397900000|2022-08-25 03:25:00|14802|14798|14803.6|14799.6|14806.7|14802.7|14802|14798|22
1661398200000|2022-08-25 03:30:00|14800.4|14796.4|14802|14798|14803.6|14799.6|14800.4|14796.4|26
1661398500000|2022-08-25 03:35:00|14803.6|14799.6|14805.1|14801.1|14806.7|14802.7|14800.4|14796.4|35
1661398800000|2022-08-25 03:40:00|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|23
1661399100000|2022-08-25 03:45:00|14803.6|14799.6|14803.6|14799.6|14805.1|14801.1|14802|14798|25
1661399400000|2022-08-25 03:50:00|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|10
1661399700000|2022-08-25 03:55:00|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|27
1661400000000|2022-08-25 04:00:00|14802|14798|14805.1|14801.1|14806.7|14802.7|14798.9|14794.9|13
1661400300000|2022-08-25 04:05:00|14806.7|14802.7|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|20
1661400600000|2022-08-25 04:10:00|14806.7|14802.7|14806.7|14802.7|14808.3|14804.3|14805.1|14801.1|23
1661400900000|2022-08-25 04:15:00|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|15
1661401200000|2022-08-25 04:20:00|14808.3|14804.3|14816.1|14812.1|14816.1|14812.1|14806.7|14802.7|42
1661401500000|2022-08-25 04:25:00|14812.9|14808.9|14812.9|14808.9|14816.1|14812.1|14811.4|14807.4|12
1661401800000|2022-08-25 04:30:00|14811.4|14807.4|14816.1|14812.1|14819.2|14815.2|14809.8|14805.8|34
1661402100000|2022-08-25 04:35:00|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14809.8|14805.8|17
1661402400000|2022-08-25 04:40:00|14817.6|14813.6|14809.8|14805.8|14817.6|14813.6|14809.8|14805.8|27
1661402700000|2022-08-25 04:45:00|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|3
1661403000000|2022-08-25 04:50:00|14808.3|14804.3|14812.9|14808.9|14812.9|14808.9|14808.3|14804.3|35
1661403300000|2022-08-25 04:55:00|14811.4|14807.4|14812.9|14808.9|14814.5|14810.5|14809.8|14805.8|179
1661403600000|2022-08-25 05:00:00|14811.4|14807.4|14820.8|14816.8|14822.3|14818.3|14809.8|14805.8|15
1661403900000|2022-08-25 05:05:00|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14817.6|14813.6|35
1661404200000|2022-08-25 05:10:00|14816.1|14812.1|14809.8|14805.8|14819.2|14815.2|14809.8|14805.8|12
1661404500000|2022-08-25 05:15:00|14808.3|14804.3|14806.7|14802.7|14809.8|14805.8|14805.1|14801.1|28
1661404800000|2022-08-25 05:20:00|14808.3|14804.3|14803.6|14799.6|14808.3|14804.3|14802|14798|10
1661405100000|2022-08-25 05:25:00|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14798.9|14794.9|34
1661405400000|2022-08-25 05:30:00|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14802|14798|16
1661405700000|2022-08-25 05:35:00|14803.6|14799.6|14806.7|14802.7|14808.3|14804.3|14803.6|14799.6|22
1661406000000|2022-08-25 05:40:00|14808.3|14804.3|14806.7|14802.7|14811.4|14807.4|14806.7|14802.7|80
1661406300000|2022-08-25 05:45:00|14805.1|14801.1|14809.8|14805.8|14811.4|14807.4|14805.1|14801.1|27
1661406600000|2022-08-25 05:50:00|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14808.3|14804.3|14
1661406900000|2022-08-25 05:55:00|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14806.7|14802.7|13
1661407200000|2022-08-25 06:00:00|14812.9|14808.9|14795.8|14791.8|14816.1|14812.1|14795.8|14791.8|83
1661407500000|2022-08-25 06:05:00|14797.3|14793.3|14797.3|14793.3|14800.4|14796.4|14794.2|14790.2|3
1661407800000|2022-08-25 06:10:00|14795.8|14791.8|14791.1|14787.1|14800.4|14796.4|14789.5|14785.5|31
1661408100000|2022-08-25 06:15:00|14789.5|14785.5|14781.7|14777.7|14789.5|14785.5|14775.4|14771.4|47
1661408400000|2022-08-25 06:20:00|14780.1|14776.1|14789.5|14785.5|14791.1|14787.1|14778.6|14774.6|37
1661408700000|2022-08-25 06:25:00|14791.1|14787.1|14803.6|14799.6|14806.7|14802.7|14789.5|14785.5|53
1661409000000|2022-08-25 06:30:00|14802|14798|14797.3|14793.3|14806.7|14802.7|14795.8|14791.8|57
1661409300000|2022-08-25 06:35:00|14798.9|14794.9|14812.9|14808.9|14816.1|14812.1|14797.3|14793.3|57
1661409600000|2022-08-25 06:40:00|14811.4|14807.4|14809.8|14805.8|14817.6|14813.6|14808.3|14804.3|50
1661409900000|2022-08-25 06:45:00|14808.3|14804.3|14803.6|14799.6|14816.1|14812.1|14800.4|14796.4|38
1661410200000|2022-08-25 06:50:00|14802|14798|14809.8|14805.8|14809.8|14805.8|14800.4|14796.4|48
1661410500000|2022-08-25 06:55:00|14808.3|14804.3|14809.8|14805.8|14812.9|14808.9|14805.1|14801.1|54
1661410800000|2022-08-25 07:00:00|14811.4|14807.4|14812.9|14808.9|14825.4|14821.4|14802|14798|89
1661411100000|2022-08-25 07:05:00|14809.8|14805.8|14803.6|14799.6|14812.9|14808.9|14794.2|14790.2|2999
1661411400000|2022-08-25 07:10:00|14805.1|14801.1|14819.2|14815.2|14822.3|14818.3|14803.6|14799.6|142
1661411700000|2022-08-25 07:15:00|14820.8|14816.8|14830.1|14826.1|14831.7|14827.7|14819.2|14815.2|1811
1661412000000|2022-08-25 07:20:00|14831.7|14827.7|14837.9|14833.9|14842.6|14838.6|14830.1|14826.1|122
1661412300000|2022-08-25 07:25:00|14841.1|14837.1|14845.8|14841.8|14850.4|14846.4|14837.9|14833.9|98
1661412600000|2022-08-25 07:30:00|14847.3|14843.3|14837.9|14833.9|14847.3|14843.3|14837.9|14833.9|115
1661412900000|2022-08-25 07:35:00|14841.1|14837.1|14844.2|14840.2|14847.3|14843.3|14830.1|14826.1|496
1661413200000|2022-08-25 07:40:00|14845.8|14841.8|14841.1|14837.1|14847.3|14843.3|14834.8|14830.8|230
1661413500000|2022-08-25 07:45:00|14842.6|14838.6|14837.9|14833.9|14844.2|14840.2|14834.8|14830.8|376
1661413800000|2022-08-25 07:50:00|14839.5|14835.5|14844.2|14840.2|14845.8|14841.8|14836.4|14832.4|110
1661414100000|2022-08-25 07:55:00|14845.8|14841.8|14852|14848|14856.7|14852.7|14844.2|14840.2|814
1661414400000|2022-08-25 08:00:00|14850.4|14846.4|14855.1|14851.1|14856.7|14852.7|14839.5|14835.5|200
1661414700000|2022-08-25 08:05:00|14853.6|14849.6|14839.5|14835.5|14853.6|14849.6|14837.9|14833.9|72
1661415000000|2022-08-25 08:10:00|14841.1|14837.1|14828.6|14824.6|14844.2|14840.2|14828.6|14824.6|71
1661415300000|2022-08-25 08:15:00|14827|14823|14828.6|14824.6|14834.8|14830.8|14825.4|14821.4|86
1661415600000|2022-08-25 08:20:00|14827|14823|14823.9|14819.9|14828.6|14824.6|14819.2|14815.2|75
1661415900000|2022-08-25 08:25:00|14822.3|14818.3|14819.2|14815.2|14823.9|14819.9|14814.5|14810.5|208
1661416200000|2022-08-25 08:30:00|14820.8|14816.8|14823.9|14819.9|14825.4|14821.4|14819.2|14815.2|139
1661416500000|2022-08-25 08:35:00|14822.3|14818.3|14823.9|14819.9|14825.4|14821.4|14814.5|14810.5|878
1661416800000|2022-08-25 08:40:00|14822.3|14818.3|14822.3|14818.3|14827|14823|14819.2|14815.2|1070
1661417100000|2022-08-25 08:45:00|14823.9|14819.9|14831.7|14827.7|14834.8|14830.8|14822.3|14818.3|371
1661417400000|2022-08-25 08:50:00|14830.1|14826.1|14816.1|14812.1|14831.7|14827.7|14816.1|14812.1|125
1661417700000|2022-08-25 08:55:00|14819.2|14815.2|14822.3|14818.3|14825.4|14821.4|14816.1|14812.1|2337
1661418000000|2022-08-25 09:00:00|14823.9|14819.9|14831.7|14827.7|14834.8|14830.8|14823.9|14819.9|192
1661418300000|2022-08-25 09:05:00|14833.3|14829.3|14836.4|14832.4|14839.5|14835.5|14831.7|14827.7|4765
1661418600000|2022-08-25 09:10:00|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14831.7|14827.7|139
1661418900000|2022-08-25 09:15:00|14837.9|14833.9|14842.6|14838.6|14844.2|14840.2|14834.8|14830.8|144
1661419200000|2022-08-25 09:20:00|14844.2|14840.2|14853.6|14849.6|14855.1|14851.1|14842.6|14838.6|148
1661419500000|2022-08-25 09:25:00|14852|14848|14848.9|14844.9|14853.6|14849.6|14844.2|14840.2|1072
1661419800000|2022-08-25 09:30:00|14850.4|14846.4|14842.6|14838.6|14853.6|14849.6|14837.9|14833.9|223
1661420100000|2022-08-25 09:35:00|14841.1|14837.1|14853.6|14849.6|14856.7|14852.7|14841.1|14837.1|221
1661420400000|2022-08-25 09:40:00|14852|14848|14844.2|14840.2|14853.6|14849.6|14837.9|14833.9|173
1661420700000|2022-08-25 09:45:00|14841.1|14837.1|14842.6|14838.6|14850.4|14846.4|14841.1|14837.1|270
1661421000000|2022-08-25 09:50:00|14844.2|14840.2|14841.1|14837.1|14845.8|14841.8|14837.9|14833.9|192
1661421300000|2022-08-25 09:55:00|14839.5|14835.5|14831.7|14827.7|14841.1|14837.1|14831.7|14827.7|134
1661421600000|2022-08-25 10:00:00|14830.1|14826.1|14823.9|14819.9|14831.7|14827.7|14822.3|14818.3|153
1661421900000|2022-08-25 10:05:00|14825.4|14821.4|14812.9|14808.9|14825.4|14821.4|14809.8|14805.8|1573
1661422200000|2022-08-25 10:10:00|14811.4|14807.4|14819.2|14815.2|14823.9|14819.9|14809.8|14805.8|125
1661422500000|2022-08-25 10:15:00|14820.8|14816.8|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|193
1661422800000|2022-08-25 10:20:00|14817.6|14813.6|14823.9|14819.9|14825.4|14821.4|14816.1|14812.1|167
1661423100000|2022-08-25 10:25:00|14825.4|14821.4|14820.8|14816.8|14825.4|14821.4|14819.2|14815.2|315
1661423400000|2022-08-25 10:30:00|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14819.2|14815.2|141
1661423700000|2022-08-25 10:35:00|14827|14823|14831.7|14827.7|14834.8|14830.8|14825.4|14821.4|167
1661424000000|2022-08-25 10:40:00|14833.3|14829.3|14847.3|14843.3|14847.3|14843.3|14828.6|14824.6|141
1661424300000|2022-08-25 10:45:00|14850.4|14846.4|14837.9|14833.9|14850.4|14846.4|14836.4|14832.4|689
1661424600000|2022-08-25 10:50:00|14836.4|14832.4|14837.9|14833.9|14841.1|14837.1|14834.8|14830.8|125
1661424900000|2022-08-25 10:55:00|14836.4|14832.4|14816.1|14812.1|14836.4|14832.4|14816.1|14812.1|317
1661425200000|2022-08-25 11:00:00|14817.6|14813.6|14825.4|14821.4|14828.6|14824.6|14816.1|14812.1|413
1661425500000|2022-08-25 11:05:00|14827|14823|14823.9|14819.9|14831.7|14827.7|14822.3|14818.3|323
1661425800000|2022-08-25 11:10:00|14825.4|14821.4|14819.2|14815.2|14828.6|14824.6|14816.1|14812.1|79
1661426100000|2022-08-25 11:15:00|14817.6|14813.6|14831.7|14827.7|14837.9|14833.9|14817.6|14813.6|106
1661426400000|2022-08-25 11:20:00|14828.6|14824.6|14844.2|14840.2|14847.3|14843.3|14827|14823|324
1661426700000|2022-08-25 11:25:00|14845.8|14841.8|14841.1|14837.1|14847.3|14843.3|14837.9|14833.9|278
1661427000000|2022-08-25 11:30:00|14839.5|14835.5|14822.3|14818.3|14841.1|14837.1|14814.5|14810.5|314
1661427300000|2022-08-25 11:35:00|14825.4|14821.4|14834.8|14830.8|14834.8|14830.8|14816.1|14812.1|1209
1661427600000|2022-08-25 11:40:00|14836.4|14832.4|14828.6|14824.6|14841.1|14837.1|14828.6|14824.6|447
1661427900000|2022-08-25 11:45:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|2175
1661428200000|2022-08-25 11:50:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14819.2|14815.2|1007
1661428500000|2022-08-25 11:55:00|14827|14823|14827|14823|14831.7|14827.7|14825.4|14821.4|252
1661428800000|2022-08-25 12:00:00|14825.4|14821.4|14809.8|14805.8|14828.6|14824.6|14808.3|14804.3|666
1661429100000|2022-08-25 12:05:00|14811.4|14807.4|14794.2|14790.2|14811.4|14807.4|14787.9|14783.9|1204
1661429400000|2022-08-25 12:10:00|14791.1|14787.1|14798.9|14794.9|14806.7|14802.7|14791.1|14787.1|2166
1661429700000|2022-08-25 12:15:00|14797.3|14793.3|14806.7|14802.7|14806.7|14802.7|14794.2|14790.2|418
1661430000000|2022-08-25 12:20:00|14803.6|14799.6|14800.4|14796.4|14809.8|14805.8|14787.9|14783.9|445
1661430300000|2022-08-25 12:25:00|14803.6|14799.6|14798.9|14794.9|14803.6|14799.6|14789.5|14785.5|3478
1661430600000|2022-08-25 12:30:00|14805.1|14801.1|14780.1|14776.1|14805.1|14801.1|14759.8|14755.8|1157
1661430900000|2022-08-25 12:35:00|14778.6|14774.6|14766.1|14762.1|14778.6|14774.6|14753.6|14749.6|1036
1661431200000|2022-08-25 12:40:00|14767.6|14763.6|14778.6|14774.6|14784.8|14780.8|14753.6|14749.6|6270
1661431500000|2022-08-25 12:45:00|14780.1|14776.1|14781.7|14777.7|14794.2|14790.2|14775.4|14771.4|3122
1661431800000|2022-08-25 12:50:00|14783.3|14779.3|14803.6|14799.6|14812.9|14808.9|14781.7|14777.7|2930
1661432100000|2022-08-25 12:55:00|14806.7|14802.7|14831.7|14827.7|14833.3|14829.3|14803.6|14799.6|732
1661432400000|2022-08-25 13:00:00|14833.3|14829.3|14812.9|14808.9|14837.9|14833.9|14809.8|14805.8|36092
1661432700000|2022-08-25 13:05:00|14814.5|14810.5|14787.9|14783.9|14816.1|14812.1|14778.6|14774.6|2693
1661433000000|2022-08-25 13:10:00|14791.1|14787.1|14805.1|14801.1|14819.2|14815.2|14787.9|14783.9|1003
1661433300000|2022-08-25 13:15:00|14806.7|14802.7|14809.8|14805.8|14831.7|14827.7|14800.4|14796.4|511
1661433600000|2022-08-25 13:20:00|14806.7|14802.7|14819.2|14815.2|14823.9|14819.9|14806.7|14802.7|734
1661433900000|2022-08-25 13:25:00|14820.8|14816.8|14809.8|14805.8|14822.3|14818.3|14805.1|14801.1|548
1661434200000|2022-08-25 13:30:00|14808.3|14804.3|14819.2|14815.2|14830.1|14826.1|14803.6|14799.6|854
1661434500000|2022-08-25 13:35:00|14817.6|14813.6|14797.3|14793.3|14827|14823|14794.2|14790.2|993
1661434800000|2022-08-25 13:40:00|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14781.7|14777.7|718
1661435100000|2022-08-25 13:45:00|14795.8|14791.8|14775.4|14771.4|14800.4|14796.4|14775.4|14771.4|1984
1661435400000|2022-08-25 13:50:00|14778.6|14774.6|14803.6|14799.6|14806.7|14802.7|14772.3|14768.3|3259
1661435700000|2022-08-25 13:55:00|14800.4|14796.4|14812.9|14808.9|14816.1|14812.1|14797.3|14793.3|7605
1661436000000|2022-08-25 14:00:00|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14800.4|14796.4|383
1661436300000|2022-08-25 14:05:00|14809.8|14805.8|14859.8|14855.8|14861.4|14857.4|14809.8|14805.8|14472
1661436600000|2022-08-25 14:10:00|14861.4|14857.4|14859.8|14855.8|14878.6|14874.6|14856.7|14852.7|7880
1661436900000|2022-08-25 14:15:00|14858.3|14854.3|14853.6|14849.6|14867.6|14863.6|14852|14848|3456
1661437200000|2022-08-25 14:20:00|14856.7|14852.7|14859.8|14855.8|14866.1|14862.1|14850.4|14846.4|654
1661437500000|2022-08-25 14:25:00|14853.6|14849.6|14834.8|14830.8|14859.8|14855.8|14831.7|14827.7|1180
1661437800000|2022-08-25 14:30:00|14833.3|14829.3|14825.4|14821.4|14841.1|14837.1|14819.2|14815.2|751
1661438100000|2022-08-25 14:35:00|14822.3|14818.3|14814.5|14810.5|14825.4|14821.4|14812.9|14808.9|1710
1661438400000|2022-08-25 14:40:00|14816.1|14812.1|14814.5|14810.5|14822.3|14818.3|14806.7|14802.7|951
1661438700000|2022-08-25 14:45:00|14816.1|14812.1|14828.6|14824.6|14828.6|14824.6|14812.9|14808.9|1641
1661439000000|2022-08-25 14:50:00|14831.7|14827.7|14841.1|14837.1|14842.6|14838.6|14831.7|14827.7|2221
1661439300000|2022-08-25 14:55:00|14842.6|14838.6|14869.2|14865.2|14869.2|14865.2|14841.1|14837.1|1808
1661439600000|2022-08-25 15:00:00|14867.6|14863.6|14875.4|14871.4|14881.7|14877.7|14862.9|14858.9|2490
1661439900000|2022-08-25 15:05:00|14877|14873|14886.4|14882.4|14887.9|14883.9|14872.3|14868.3|3587
1661440200000|2022-08-25 15:10:00|14884.8|14880.8|14917.6|14913.6|14919.2|14915.2|14883.3|14879.3|3115
1661440500000|2022-08-25 15:15:00|14919.2|14915.2|14906.7|14902.7|14920.8|14916.8|14897.3|14893.3|5907
1661440800000|2022-08-25 15:20:00|14909.8|14905.8|14919.2|14915.2|14922.3|14918.3|14906.7|14902.7|3090
1661441100000|2022-08-25 15:25:00|14922.3|14918.3|14937.9|14933.9|14937.9|14933.9|14919.2|14915.2|2352
1661441400000|2022-08-25 15:30:00|14941.1|14937.1|14941.1|14937.1|14947.3|14943.3|14934.8|14930.8|31173
1661441700000|2022-08-25 15:35:00|14944.2|14940.2|14934.8|14930.8|14944.2|14940.2|14931.7|14927.7|11893
1661442000000|2022-08-25 15:40:00|14936.4|14932.4|14937.9|14933.9|14947.3|14943.3|14934.8|14930.8|11174
1661442300000|2022-08-25 15:45:00|14936.4|14932.4|14950.4|14946.4|14950.4|14946.4|14934.8|14930.8|597
1661442600000|2022-08-25 15:50:00|14947.3|14943.3|14937.9|14933.9|14955.1|14951.1|14934.8|14930.8|6006
1661442900000|2022-08-25 15:55:00|14936.4|14932.4|14928.6|14924.6|14941.1|14937.1|14925.4|14921.4|11873
1661443200000|2022-08-25 16:00:00|14931.7|14927.7|14928.6|14924.6|14934.8|14930.8|14922.3|14918.3|539
1661443500000|2022-08-25 16:05:00|14930.1|14926.1|14937.9|14933.9|14937.9|14933.9|14928.6|14924.6|835
1661443800000|2022-08-25 16:10:00|14939.5|14935.5|14941.1|14937.1|14944.2|14940.2|14928.6|14924.6|4933
1661444100000|2022-08-25 16:15:00|14937.9|14933.9|14953.6|14949.6|14956.7|14952.7|14937.9|14933.9|813
1661444400000|2022-08-25 16:20:00|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|2883
1661444700000|2022-08-25 16:25:00|14952|14948|14947.3|14943.3|14955.1|14951.1|14947.3|14943.3|1113
1661445000000|2022-08-25 16:30:00|14944.2|14940.2|14937.9|14933.9|14950.4|14946.4|14937.9|14933.9|1602
1661445300000|2022-08-25 16:35:00|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14931.7|14927.7|1953
1661445600000|2022-08-25 16:40:00|14939.5|14935.5|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|6848
1661445900000|2022-08-25 16:45:00|14941.1|14937.1|14956.7|14952.7|14956.7|14952.7|14941.1|14937.1|6787
1661446200000|2022-08-25 16:50:00|14953.6|14949.6|14941.1|14937.1|14956.7|14952.7|14941.1|14937.1|1333
1661446500000|2022-08-25 16:55:00|14942.6|14938.6|14937.9|14933.9|14944.2|14940.2|14934.8|14930.8|1535
1661446800000|2022-08-25 17:00:00|14939.5|14935.5|14959.8|14955.8|14978.6|14974.6|14939.5|14935.5|9591
1661447100000|2022-08-25 17:05:00|14961.4|14957.4|14969.2|14965.2|14980.1|14976.1|14959.8|14955.8|1287
1661447400000|2022-08-25 17:10:00|14967.6|14963.6|14981.7|14977.7|14981.7|14977.7|14966.1|14962.1|646
1661447700000|2022-08-25 17:15:00|14984.8|14980.8|14978.6|14974.6|14987.9|14983.9|14975.4|14971.4|2583
1661448000000|2022-08-25 17:20:00|14980.1|14976.1|14991.1|14987.1|14994.2|14990.2|14972.3|14968.3|1254
1661448300000|2022-08-25 17:25:00|14992.6|14988.6|14989.5|14985.5|14997.3|14993.3|14984.8|14980.8|816
1661448600000|2022-08-25 17:30:00|14991.1|14987.1|14987.9|14983.9|14997.3|14993.3|14987.9|14983.9|673
1661448900000|2022-08-25 17:35:00|14984.8|14980.8|14984.8|14980.8|14987.9|14983.9|14981.7|14977.7|850
1661449200000|2022-08-25 17:40:00|14987.9|14983.9|14981.7|14977.7|14987.9|14983.9|14978.6|14974.6|1496
1661449500000|2022-08-25 17:45:00|14984.8|14980.8|14994.2|14990.2|15000.4|14996.4|14984.8|14980.8|5327
1661449800000|2022-08-25 17:50:00|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14994.2|14990.2|941
1661450100000|2022-08-25 17:55:00|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|14997.3|14993.3|1539
1661450400000|2022-08-25 18:00:00|15009.8|15005.8|15000.4|14996.4|15009.8|15005.8|14997.3|14993.3|1637
1661450700000|2022-08-25 18:05:00|14997.3|14993.3|14994.2|14990.2|15000.4|14996.4|14991.1|14987.1|820
1661451000000|2022-08-25 18:10:00|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|1011
1661451300000|2022-08-25 18:15:00|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14981.7|14977.7|12724
1661451600000|2022-08-25 18:20:00|14997.3|14993.3|15006.7|15002.7|15012.9|15008.9|14997.3|14993.3|633
1661451900000|2022-08-25 18:25:00|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15003.6|14999.6|711
1661452200000|2022-08-25 18:30:00|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|1452
1661452500000|2022-08-25 18:35:00|15003.6|14999.6|15019.2|15015.2|15019.2|15015.2|15000.4|14996.4|4976
1661452800000|2022-08-25 18:40:00|15020.8|15016.8|15034.8|15030.8|15034.8|15030.8|15020.8|15016.8|22311
1661453100000|2022-08-25 18:45:00|15031.7|15027.7|15016.1|15012.1|15031.7|15027.7|15016.1|15012.1|3113
1661453400000|2022-08-25 18:50:00|15014.5|15010.5|15012.9|15008.9|15016.1|15012.1|15006.7|15002.7|1524
1661453700000|2022-08-25 18:55:00|15009.8|15005.8|15019.2|15015.2|15019.2|15015.2|15009.8|15005.8|2577
1661454000000|2022-08-25 19:00:00|15016.1|15012.1|15012.9|15008.9|15019.2|15015.2|15009.8|15005.8|635
1661454300000|2022-08-25 19:05:00|15011.4|15007.4|15000.4|14996.4|15012.9|15008.9|15000.4|14996.4|1379
1661454600000|2022-08-25 19:10:00|15002|14998|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|1666
1661454900000|2022-08-25 19:15:00|15003.6|14999.6|15000.4|14996.4|15006.7|15002.7|15000.4|14996.4|409
1661455200000|2022-08-25 19:20:00|14997.3|14993.3|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|3263
1661455500000|2022-08-25 19:25:00|14997.3|14993.3|14984.8|14980.8|14997.3|14993.3|14981.7|14977.7|594
1661455800000|2022-08-25 19:30:00|14981.7|14977.7|14972.3|14968.3|14981.7|14977.7|14972.3|14968.3|708
1661456100000|2022-08-25 19:35:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|771
1661456400000|2022-08-25 19:40:00|14973.9|14969.9|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|8501
1661456700000|2022-08-25 19:45:00|14977|14973|14994.2|14990.2|14997.3|14993.3|14972.3|14968.3|2099
1661457000000|2022-08-25 19:50:00|14992.6|14988.6|14994.2|14990.2|15003.6|14999.6|14991.1|14987.1|1870
1661457300000|2022-08-25 19:55:00|14997.3|14993.3|14994.2|14990.2|15003.6|14999.6|14989.5|14985.5|1470
1661457600000|2022-08-25 20:00:00|14997.3|14993.3|14984.8|14980.8|15003.6|14999.6|14984.8|14980.8|724
1661457900000|2022-08-25 20:05:00|14987.9|14983.9|14984.8|14980.8|14991.1|14987.1|14983.3|14979.3|198
1661458200000|2022-08-25 20:10:00|14986.4|14982.4|14994.2|14990.2|14997.3|14993.3|14986.4|14982.4|125
1661458500000|2022-08-25 20:15:00|14991.1|14987.1|14992.6|14988.6|14994.2|14990.2|14991.1|14987.1|149
1661458800000|2022-08-25 20:20:00|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14987.9|14983.9|284
1661459100000|2022-08-25 20:25:00|14992.6|14988.6|14991.1|14987.1|14997.3|14993.3|14991.1|14987.1|162
1661459400000|2022-08-25 20:30:00|14992.6|14988.6|14989.5|14985.5|14994.2|14990.2|14989.5|14985.5|54
1661459700000|2022-08-25 20:35:00|14991.1|14987.1|14992.6|14988.6|14992.6|14988.6|14987.9|14983.9|111
1661460000000|2022-08-25 20:40:00|14991.1|14987.1|14997.3|14993.3|14997.3|14993.3|14991.1|14987.1|1684
1661460300000|2022-08-25 20:45:00|14998.9|14994.9|14989.5|14985.5|15002|14998|14987.9|14983.9|290
1661460600000|2022-08-25 20:50:00|14991.1|14987.1|14994.2|14990.2|14995.8|14991.8|14986.4|14982.4|139
1661460900000|2022-08-25 20:55:00|14995.8|14991.8|14992.6|14988.6|14997.3|14993.3|14989.5|14985.5|123
1661464800000|2022-08-25 22:00:00|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14986.4|14982.4|62
1661465100000|2022-08-25 22:05:00|14986.4|14982.4|14983.3|14979.3|14991.1|14987.1|14983.3|14979.3|14
1661465400000|2022-08-25 22:10:00|14981.7|14977.7|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|27
1661465700000|2022-08-25 22:15:00|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|24
1661466000000|2022-08-25 22:20:00|||||||||1
1661466300000|2022-08-25 22:25:00|||||||||5
1661466600000|2022-08-25 22:30:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14983.3|14979.3|19
1661466900000|2022-08-25 22:35:00|14986.4|14982.4|14991.1|14987.1|14991.1|14987.1|14986.4|14982.4|10
1661467200000|2022-08-25 22:40:00|14987.9|14983.9|14989.5|14985.5|14991.1|14987.1|14986.4|14982.4|2
1661467500000|2022-08-25 22:45:00|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|0
1661468400000|2022-08-25 23:00:00|||||||||4
1661468700000|2022-08-25 23:05:00|14989.5|14985.5|14983.3|14979.3|14989.5|14985.5|14983.3|14979.3|19
1661469000000|2022-08-25 23:10:00|14981.7|14977.7|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|4
1661469300000|2022-08-25 23:15:00|14983.3|14979.3|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|5
1661469600000|2022-08-25 23:20:00|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|3
1661469900000|2022-08-25 23:25:00|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|0
1661470200000|2022-08-25 23:30:00|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|6
1661470500000|2022-08-25 23:35:00|||||||||16
1661470800000|2022-08-25 23:40:00|||||||||5
1661471100000|2022-08-25 23:45:00|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|73
1661471400000|2022-08-25 23:50:00|14980.1|14976.1|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|53
1661471700000|2022-08-25 23:55:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|5
1661472000000|2022-08-26 00:00:00|14978.6|14974.6|14969.2|14965.2|14981.7|14977.7|14966.1|14962.1|80
1661472300000|2022-08-26 00:05:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|9
1661472600000|2022-08-26 00:10:00|14967.6|14963.6|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|20
1661472900000|2022-08-26 00:15:00|14964.5|14960.5|14967.6|14963.6|14969.2|14965.2|14959.8|14955.8|109
1661473200000|2022-08-26 00:20:00|14969.2|14965.2|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|7
1661473500000|2022-08-26 00:25:00|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|7
1661473800000|2022-08-26 00:30:00|14970.8|14966.8|14973.9|14969.9|14975.4|14971.4|14970.8|14966.8|24
1661474100000|2022-08-26 00:35:00|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14973.9|14969.9|26
1661474400000|2022-08-26 00:40:00|14977|14973|14991.1|14987.1|14994.2|14990.2|14975.4|14971.4|73
1661474700000|2022-08-26 00:45:00|14992.6|14988.6|14989.5|14985.5|14992.6|14988.6|14987.9|14983.9|22
1661475000000|2022-08-26 00:50:00|14987.9|14983.9|14973.9|14969.9|14987.9|14983.9|14972.3|14968.3|33
1661475300000|2022-08-26 00:55:00|14975.4|14971.4|14970.8|14966.8|14975.4|14971.4|14969.2|14965.2|34
1661475600000|2022-08-26 01:00:00|14972.3|14968.3|14964.5|14960.5|14972.3|14968.3|14962.9|14958.9|16
1661475900000|2022-08-26 01:05:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|23
1661476200000|2022-08-26 01:10:00|14964.5|14960.5|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|55
1661476500000|2022-08-26 01:15:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|68
1661476800000|2022-08-26 01:20:00|14967.6|14963.6|14964.5|14960.5|14969.2|14965.2|14962.9|14958.9|18
1661477100000|2022-08-26 01:25:00|14962.9|14958.9|14959.8|14955.8|14964.5|14960.5|14959.8|14955.8|21
1661477400000|2022-08-26 01:30:00|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|26
1661477700000|2022-08-26 01:35:00|14956.7|14952.7|14953.6|14949.6|14958.3|14954.3|14953.6|14949.6|23
1661478000000|2022-08-26 01:40:00|14955.1|14951.1|14952|14948|14956.7|14952.7|14952|14948|20
1661478300000|2022-08-26 01:45:00|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|19
1661478600000|2022-08-26 01:50:00|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|41
1661478900000|2022-08-26 01:55:00|14950.4|14946.4|14948.9|14944.9|14953.6|14949.6|14944.2|14940.2|30
1661479200000|2022-08-26 02:00:00|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|27
1661479500000|2022-08-26 02:05:00|14947.3|14943.3|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|178
1661479800000|2022-08-26 02:10:00|14947.3|14943.3|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|26
1661480100000|2022-08-26 02:15:00|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|22
1661480400000|2022-08-26 02:20:00|14953.6|14949.6|14948.9|14944.9|14953.6|14949.6|14948.9|14944.9|22
1661480700000|2022-08-26 02:25:00|||||||||19
1661481000000|2022-08-26 02:30:00|14947.3|14943.3|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|19
1661481300000|2022-08-26 02:35:00|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|27
1661481600000|2022-08-26 02:40:00|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|30
1661481900000|2022-08-26 02:45:00|||||||||245
1661482200000|2022-08-26 02:50:00|||||||||17
1661482500000|2022-08-26 02:55:00|||||||||20
1661482800000|2022-08-26 03:00:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|159
1661483100000|2022-08-26 03:05:00|14950.4|14946.4|14952|14948|14952|14948|14947.3|14943.3|36
1661483400000|2022-08-26 03:10:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|23
1661483700000|2022-08-26 03:15:00|14953.6|14949.6|14956.7|14952.7|14959.8|14955.8|14952|14948|36
1661484000000|2022-08-26 03:20:00|14958.3|14954.3|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|114
1661484300000|2022-08-26 03:25:00|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|133
1661484600000|2022-08-26 03:30:00|14955.1|14951.1|14953.6|14949.6|14959.8|14955.8|14952|14948|23
1661484900000|2022-08-26 03:35:00|14955.1|14951.1|14947.3|14943.3|14955.1|14951.1|14947.3|14943.3|21
1661485200000|2022-08-26 03:40:00|||||||||19
1661485500000|2022-08-26 03:45:00|14948.9|14944.9|14945.8|14941.8|14948.9|14944.9|14944.2|14940.2|22
1661485800000|2022-08-26 03:50:00|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|38
1661486100000|2022-08-26 03:55:00|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|21
1661486400000|2022-08-26 04:00:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|27
1661486700000|2022-08-26 04:05:00|14948.9|14944.9|14952|14948|14952|14948|14947.3|14943.3|29
1661487000000|2022-08-26 04:10:00|14950.4|14946.4|14944.2|14940.2|14952|14948|14944.2|14940.2|77
1661487300000|2022-08-26 04:15:00|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|152
1661487600000|2022-08-26 04:20:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|37
1661487900000|2022-08-26 04:25:00|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|129
1661488200000|2022-08-26 04:30:00|14937.9|14933.9|14936.4|14932.4|14941.1|14937.1|14934.8|14930.8|57
1661488500000|2022-08-26 04:35:00|14934.8|14930.8|14931.7|14927.7|14936.4|14932.4|14931.7|14927.7|55
1661488800000|2022-08-26 04:40:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|35
1661489100000|2022-08-26 04:45:00|14928.6|14924.6|14922.3|14918.3|14930.1|14926.1|14922.3|14918.3|52
1661489400000|2022-08-26 04:50:00|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|59
1661489700000|2022-08-26 04:55:00|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|73
1661490000000|2022-08-26 05:00:00|14920.8|14916.8|14928.6|14924.6|14928.6|14924.6|14920.8|14916.8|68
1661490300000|2022-08-26 05:05:00|14927|14923|14931.7|14927.7|14931.7|14927.7|14922.3|14918.3|46
1661490600000|2022-08-26 05:10:00|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14925.4|14921.4|178
1661490900000|2022-08-26 05:15:00|14927|14923|14927|14923|14931.7|14927.7|14925.4|14921.4|23
1661491200000|2022-08-26 05:20:00|14925.4|14921.4|14922.3|14918.3|14927|14923|14922.3|14918.3|18
1661491500000|2022-08-26 05:25:00|||||||||12
1661491800000|2022-08-26 05:30:00|14925.4|14921.4|14925.4|14921.4|14927|14923|14922.3|14918.3|39
1661492100000|2022-08-26 05:35:00|14927|14923|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|63
1661492400000|2022-08-26 05:40:00|14930.1|14926.1|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|120
1661492700000|2022-08-26 05:45:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14919.2|14915.2|84
1661493000000|2022-08-26 05:50:00|14927|14923|14933.3|14929.3|14933.3|14929.3|14925.4|14921.4|19
1661493300000|2022-08-26 05:55:00|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|15
1661493600000|2022-08-26 06:00:00|14933.3|14929.3|14930.1|14926.1|14934.8|14930.8|14925.4|14921.4|87
1661493900000|2022-08-26 06:05:00|14931.7|14927.7|14944.2|14940.2|14944.2|14940.2|14931.7|14927.7|17
1661494200000|2022-08-26 06:10:00|14942.6|14938.6|14934.8|14930.8|14947.3|14943.3|14931.7|14927.7|76
1661494500000|2022-08-26 06:15:00|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14931.7|14927.7|48
1661494800000|2022-08-26 06:20:00|14937.9|14933.9|14931.7|14927.7|14937.9|14933.9|14928.6|14924.6|33
1661495100000|2022-08-26 06:25:00|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14933.3|14929.3|56
1661495400000|2022-08-26 06:30:00|14934.8|14930.8|14941.1|14937.1|14941.1|14937.1|14933.3|14929.3|72
1661495700000|2022-08-26 06:35:00|14942.6|14938.6|14933.3|14929.3|14944.2|14940.2|14933.3|14929.3|88
1661496000000|2022-08-26 06:40:00|14934.8|14930.8|14922.3|14918.3|14934.8|14930.8|14922.3|14918.3|186
1661496300000|2022-08-26 06:45:00|14925.4|14921.4|14923.9|14919.9|14928.6|14924.6|14922.3|14918.3|95
1661496600000|2022-08-26 06:50:00|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|191
1661496900000|2022-08-26 06:55:00|14922.3|14918.3|14925.4|14921.4|14927|14923|14922.3|14918.3|111
1661497200000|2022-08-26 07:00:00|14922.3|14918.3|14922.3|14918.3|14927|14923|14916.1|14912.1|152
1661497500000|2022-08-26 07:05:00|14923.9|14919.9|14912.9|14908.9|14923.9|14919.9|14906.7|14902.7|107
1661497800000|2022-08-26 07:10:00|14911.4|14907.4|14900.4|14896.4|14912.9|14908.9|14897.3|14893.3|112
1661498100000|2022-08-26 07:15:00|14903.6|14899.6|14895.8|14891.8|14909.8|14905.8|14894.2|14890.2|111
1661498400000|2022-08-26 07:20:00|14894.2|14890.2|14912.9|14908.9|14916.1|14912.1|14894.2|14890.2|125
1661498700000|2022-08-26 07:25:00|14911.4|14907.4|14906.7|14902.7|14912.9|14908.9|14903.6|14899.6|179
1661499000000|2022-08-26 07:30:00|14908.3|14904.3|14897.3|14893.3|14908.3|14904.3|14894.2|14890.2|137
1661499300000|2022-08-26 07:35:00|14900.4|14896.4|14895.8|14891.8|14902|14898|14886.4|14882.4|126
1661499600000|2022-08-26 07:40:00|14897.3|14893.3|14897.3|14893.3|14898.9|14894.9|14887.9|14883.9|265
1661499900000|2022-08-26 07:45:00|14898.9|14894.9|14891.1|14887.1|14903.6|14899.6|14887.9|14883.9|138
1661500200000|2022-08-26 07:50:00|14892.6|14888.6|14900.4|14896.4|14903.6|14899.6|14889.5|14885.5|600
1661500500000|2022-08-26 07:55:00|14898.9|14894.9|14884.8|14880.8|14902|14898|14884.8|14880.8|944
1661500800000|2022-08-26 08:00:00|14886.4|14882.4|14894.2|14890.2|14895.8|14891.8|14881.7|14877.7|665
1661501100000|2022-08-26 08:05:00|14895.8|14891.8|14894.2|14890.2|14900.4|14896.4|14887.9|14883.9|170
1661501400000|2022-08-26 08:10:00|14892.6|14888.6|14900.4|14896.4|14900.4|14896.4|14892.6|14888.6|205
1661501700000|2022-08-26 08:15:00|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14900.4|14896.4|324
1661502000000|2022-08-26 08:20:00|14902|14898|14900.4|14896.4|14906.7|14902.7|14900.4|14896.4|118
1661502300000|2022-08-26 08:25:00|14902|14898|14897.3|14893.3|14906.7|14902.7|14895.8|14891.8|686
1661502600000|2022-08-26 08:30:00|14898.9|14894.9|14900.4|14896.4|14903.6|14899.6|14897.3|14893.3|99
1661502900000|2022-08-26 08:35:00|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14894.2|14890.2|88
1661503200000|2022-08-26 08:40:00|14902|14898|14895.8|14891.8|14906.7|14902.7|14894.2|14890.2|109
1661503500000|2022-08-26 08:45:00|14897.3|14893.3|14900.4|14896.4|14906.7|14902.7|14897.3|14893.3|99
1661503800000|2022-08-26 08:50:00|14898.9|14894.9|14903.6|14899.6|14903.6|14899.6|14897.3|14893.3|289
1661504100000|2022-08-26 08:55:00|14902|14898|14897.3|14893.3|14903.6|14899.6|14894.2|14890.2|266
1661504400000|2022-08-26 09:00:00|14894.2|14890.2|14887.9|14883.9|14900.4|14896.4|14887.9|14883.9|165
1661504700000|2022-08-26 09:05:00|14889.5|14885.5|14887.9|14883.9|14891.1|14887.1|14883.3|14879.3|96
1661505000000|2022-08-26 09:10:00|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|107
1661505300000|2022-08-26 09:15:00|14891.1|14887.1|14887.9|14883.9|14894.2|14890.2|14887.9|14883.9|307
1661505600000|2022-08-26 09:20:00|14886.4|14882.4|14887.9|14883.9|14894.2|14890.2|14886.4|14882.4|105
1661505900000|2022-08-26 09:25:00|14884.8|14880.8|14897.3|14893.3|14898.9|14894.9|14884.8|14880.8|1896
1661506200000|2022-08-26 09:30:00|14895.8|14891.8|14891.1|14887.1|14900.4|14896.4|14887.9|14883.9|173
1661506500000|2022-08-26 09:35:00|14889.5|14885.5|14897.3|14893.3|14897.3|14893.3|14887.9|14883.9|546
1661506800000|2022-08-26 09:40:00|14895.8|14891.8|14900.4|14896.4|14900.4|14896.4|14894.2|14890.2|160
1661507100000|2022-08-26 09:45:00|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14891.1|14887.1|110
1661507400000|2022-08-26 09:50:00|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14892.6|14888.6|404
1661507700000|2022-08-26 09:55:00|14892.6|14888.6|14891.1|14887.1|14897.3|14893.3|14891.1|14887.1|1494
1661508000000|2022-08-26 10:00:00|14892.6|14888.6|14894.2|14890.2|14897.3|14893.3|14891.1|14887.1|151
1661508300000|2022-08-26 10:05:00|14891.1|14887.1|14891.1|14887.1|14894.2|14890.2|14884.8|14880.8|179
1661508600000|2022-08-26 10:10:00|14889.5|14885.5|14889.5|14885.5|14891.1|14887.1|14884.8|14880.8|481
1661508900000|2022-08-26 10:15:00|14891.1|14887.1|14887.9|14883.9|14894.2|14890.2|14884.8|14880.8|182
1661509200000|2022-08-26 10:20:00|14886.4|14882.4|14891.1|14887.1|14894.2|14890.2|14884.8|14880.8|464
1661509500000|2022-08-26 10:25:00|14889.5|14885.5|14897.3|14893.3|14897.3|14893.3|14887.9|14883.9|187
1661509800000|2022-08-26 10:30:00|14895.8|14891.8|14897.3|14893.3|14900.4|14896.4|14891.1|14887.1|577
1661510100000|2022-08-26 10:35:00|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14892.6|14888.6|287
1661510400000|2022-08-26 10:40:00|14895.8|14891.8|14898.9|14894.9|14900.4|14896.4|14894.2|14890.2|97
1661510700000|2022-08-26 10:45:00|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|315
1661511000000|2022-08-26 10:50:00|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|597
1661511300000|2022-08-26 10:55:00|14898.9|14894.9|14894.2|14890.2|14900.4|14896.4|14892.6|14888.6|368
1661511600000|2022-08-26 11:00:00|14895.8|14891.8|14894.2|14890.2|14898.9|14894.9|14894.2|14890.2|380
1661511900000|2022-08-26 11:05:00|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|164
1661512200000|2022-08-26 11:10:00|14897.3|14893.3|14898.9|14894.9|14900.4|14896.4|14897.3|14893.3|112
1661512500000|2022-08-26 11:15:00|14900.4|14896.4|14898.9|14894.9|14900.4|14896.4|14891.1|14887.1|178
1661512800000|2022-08-26 11:20:00|14897.3|14893.3|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|3885
1661513100000|2022-08-26 11:25:00|14894.2|14890.2|14906.7|14902.7|14906.7|14902.7|14891.1|14887.1|125
1661513400000|2022-08-26 11:30:00|14903.6|14899.6|14897.3|14893.3|14906.7|14902.7|14895.8|14891.8|4395
1661513700000|2022-08-26 11:35:00|14894.2|14890.2|14897.3|14893.3|14900.4|14896.4|14891.1|14887.1|3110
1661514000000|2022-08-26 11:40:00|14900.4|14896.4|14891.1|14887.1|14900.4|14896.4|14891.1|14887.1|2654
1661514300000|2022-08-26 11:45:00|14892.6|14888.6|14891.1|14887.1|14897.3|14893.3|14887.9|14883.9|1090
1661514600000|2022-08-26 11:50:00|14889.5|14885.5|14897.3|14893.3|14900.4|14896.4|14887.9|14883.9|902
1661514900000|2022-08-26 11:55:00|14898.9|14894.9|14898.9|14894.9|14900.4|14896.4|14894.2|14890.2|120
1661515200000|2022-08-26 12:00:00|14900.4|14896.4|14892.6|14888.6|14900.4|14896.4|14887.9|14883.9|2237
1661515500000|2022-08-26 12:05:00|14894.2|14890.2|14887.9|14883.9|14897.3|14893.3|14881.7|14877.7|2451
1661515800000|2022-08-26 12:10:00|14889.5|14885.5|14900.4|14896.4|14900.4|14896.4|14887.9|14883.9|548
1661516100000|2022-08-26 12:15:00|14898.9|14894.9|14900.4|14896.4|14903.6|14899.6|14887.9|14883.9|3304
1661516400000|2022-08-26 12:20:00|14897.3|14893.3|14889.5|14885.5|14897.3|14893.3|14878.6|14874.6|1463
1661516700000|2022-08-26 12:25:00|14891.1|14887.1|14884.8|14880.8|14891.1|14887.1|14880.1|14876.1|638
1661517000000|2022-08-26 12:30:00|14883.3|14879.3|14919.2|14915.2|14950.4|14946.4|14881.7|14877.7|1407
1661517300000|2022-08-26 12:35:00|14920.8|14916.8|14941.1|14937.1|14941.1|14937.1|14903.6|14899.6|944
1661517600000|2022-08-26 12:40:00|14942.6|14938.6|14916.1|14912.1|14948.9|14944.9|14908.3|14904.3|870
1661517900000|2022-08-26 12:45:00|14914.5|14910.5|14928.6|14924.6|14931.7|14927.7|14903.6|14899.6|1024
1661518200000|2022-08-26 12:50:00|14930.1|14926.1|14914.5|14910.5|14936.4|14932.4|14903.6|14899.6|13310
1661518500000|2022-08-26 12:55:00|14916.1|14912.1|14936.4|14932.4|14953.6|14949.6|14916.1|14912.1|1179
1661518800000|2022-08-26 13:00:00|14934.8|14930.8|14950.4|14946.4|14961.4|14957.4|14934.8|14930.8|1080
1661519100000|2022-08-26 13:05:00|14947.3|14943.3|14962.9|14958.9|14964.5|14960.5|14947.3|14943.3|597
1661519400000|2022-08-26 13:10:00|14964.5|14960.5|14997.3|14993.3|15003.6|14999.6|14962.9|14958.9|9223
1661519700000|2022-08-26 13:15:00|15000.4|14996.4|14991.1|14987.1|15006.7|15002.7|14987.9|14983.9|9718
1661520000000|2022-08-26 13:20:00|14989.5|14985.5|14981.7|14977.7|15000.4|14996.4|14981.7|14977.7|3010
1661520300000|2022-08-26 13:25:00|14983.3|14979.3|14923.9|14919.9|14984.8|14980.8|14912.9|14908.9|905
1661520600000|2022-08-26 13:30:00|14922.3|14918.3|14925.4|14921.4|14934.8|14930.8|14900.4|14896.4|2177
1661520900000|2022-08-26 13:35:00|14922.3|14918.3|14928.6|14924.6|14944.2|14940.2|14914.5|14910.5|672
1661521200000|2022-08-26 13:40:00|14930.1|14926.1|14934.8|14930.8|14950.4|14946.4|14912.9|14908.9|422
1661521500000|2022-08-26 13:45:00|14933.3|14929.3|14930.1|14926.1|14950.4|14946.4|14922.3|14918.3|683
1661521800000|2022-08-26 13:50:00|14931.7|14927.7|14948.9|14944.9|14952|14948|14922.3|14918.3|654
1661522100000|2022-08-26 13:55:00|14950.4|14946.4|14952|14948|14962.9|14958.9|14944.2|14940.2|3677
1661522400000|2022-08-26 14:00:00|14950.4|14946.4|14919.2|14915.2|14950.4|14946.4|14889.5|14885.5|615
1661522700000|2022-08-26 14:05:00|14920.8|14916.8|14964.5|14960.5|14966.1|14962.1|14909.8|14905.8|694
1661523000000|2022-08-26 14:10:00|14962.9|14958.9|14978.6|14974.6|15030.1|15026.1|14962.9|14958.9|1202
1661523300000|2022-08-26 14:15:00|14975.4|14971.4|14986.4|14982.4|14987.9|14983.9|14937.9|14933.9|696
1661523600000|2022-08-26 14:20:00|14984.8|14980.8|14962.9|14958.9|14984.8|14980.8|14942.6|14938.6|4702
1661523900000|2022-08-26 14:25:00|14961.4|14957.4|14928.6|14924.6|14961.4|14957.4|14903.6|14899.6|2784
1661524200000|2022-08-26 14:30:00|14927|14923|14966.1|14962.1|14972.3|14968.3|14925.4|14921.4|2138
1661524500000|2022-08-26 14:35:00|14967.6|14963.6|14991.1|14987.1|15000.4|14996.4|14966.1|14962.1|738
1661524800000|2022-08-26 14:40:00|14989.5|14985.5|15000.4|14996.4|15012.9|15008.9|14984.8|14980.8|1335
1661525100000|2022-08-26 14:45:00|14998.9|14994.9|15019.2|15015.2|15037.9|15033.9|14981.7|14977.7|555
1661525400000|2022-08-26 14:50:00|15017.6|15013.6|15006.7|15002.7|15025.4|15021.4|15000.4|14996.4|586
1661525700000|2022-08-26 14:55:00|15009.8|15005.8|15003.6|14999.6|15009.8|15005.8|14994.2|14990.2|1280
1661526000000|2022-08-26 15:00:00|15000.4|14996.4|15053.6|15049.6|15053.6|15049.6|15000.4|14996.4|2402
1661526300000|2022-08-26 15:05:00|15056.7|15052.7|15050.4|15046.4|15056.7|15052.7|15036.4|15032.4|1105
1661526600000|2022-08-26 15:10:00|15048.9|15044.9|15037.9|15033.9|15062.9|15058.9|15034.8|15030.8|875
1661526900000|2022-08-26 15:15:00|15034.8|15030.8|15056.7|15052.7|15056.7|15052.7|15031.7|15027.7|902
1661527200000|2022-08-26 15:20:00|15055.1|15051.1|15059.8|15055.8|15062.9|15058.9|15031.7|15027.7|948
1661527500000|2022-08-26 15:25:00|15056.7|15052.7|15072.3|15068.3|15072.3|15068.3|15045.8|15041.8|3211
1661527800000|2022-08-26 15:30:00|15073.9|15069.9|15069.2|15065.2|15078.6|15074.6|15062.9|15058.9|1499
1661528100000|2022-08-26 15:35:00|15070.8|15066.8|15112.9|15108.9|15116.1|15112.1|15062.9|15058.9|1009
1661528400000|2022-08-26 15:40:00|15109.8|15105.8|15137.9|15133.9|15137.9|15133.9|15109.8|15105.8|1330
1661528700000|2022-08-26 15:45:00|15136.4|15132.4|15131.7|15127.7|15150.4|15146.4|15112.9|15108.9|1592
1661529000000|2022-08-26 15:50:00|15130.1|15126.1|15128.6|15124.6|15137.9|15133.9|15119.2|15115.2|722
1661529300000|2022-08-26 15:55:00|15131.7|15127.7|15109.8|15105.8|15131.7|15127.7|15106.7|15102.7|685
1661529600000|2022-08-26 16:00:00|15108.3|15104.3|15122.3|15118.3|15122.3|15118.3|15106.7|15102.7|1930
1661529900000|2022-08-26 16:05:00|15123.9|15119.9|15103.6|15099.6|15123.9|15119.9|15095.8|15091.8|2097
1661530200000|2022-08-26 16:10:00|15105.1|15101.1|15119.2|15115.2|15122.3|15118.3|15100.4|15096.4|909
1661530500000|2022-08-26 16:15:00|15116.1|15112.1|15109.8|15105.8|15122.3|15118.3|15100.4|15096.4|6190
1661530800000|2022-08-26 16:20:00|15108.3|15104.3|15109.8|15105.8|15116.1|15112.1|15106.7|15102.7|291
1661531100000|2022-08-26 16:25:00|15106.7|15102.7|15095.8|15091.8|15106.7|15102.7|15094.2|15090.2|6525
1661531400000|2022-08-26 16:30:00|15094.2|15090.2|15094.2|15090.2|15102|15098|15087.9|15083.9|522
1661531700000|2022-08-26 16:35:00|15092.6|15088.6|15094.2|15090.2|15097.3|15093.3|15084.8|15080.8|347
1661532000000|2022-08-26 16:40:00|15095.8|15091.8|15069.2|15065.2|15095.8|15091.8|15069.2|15065.2|2187
1661532300000|2022-08-26 16:45:00|15066.1|15062.1|15087.9|15083.9|15087.9|15083.9|15066.1|15062.1|188
1661532600000|2022-08-26 16:50:00|15084.8|15080.8|15059.8|15055.8|15084.8|15080.8|15059.8|15055.8|898
1661532900000|2022-08-26 16:55:00|15062.9|15058.9|15062.9|15058.9|15066.1|15062.1|15053.6|15049.6|774
1661533200000|2022-08-26 17:00:00|15064.5|15060.5|15069.2|15065.2|15075.4|15071.4|15062.9|15058.9|1873
1661533500000|2022-08-26 17:05:00|15066.1|15062.1|15066.1|15062.1|15069.2|15065.2|15059.8|15055.8|3201
1661533800000|2022-08-26 17:10:00|15062.9|15058.9|15059.8|15055.8|15066.1|15062.1|15053.6|15049.6|432
1661534100000|2022-08-26 17:15:00|15058.3|15054.3|15053.6|15049.6|15062.9|15058.9|15050.4|15046.4|447
1661534400000|2022-08-26 17:20:00|15056.7|15052.7|15062.9|15058.9|15062.9|15058.9|15053.6|15049.6|834
1661534700000|2022-08-26 17:25:00|15061.4|15057.4|15069.2|15065.2|15070.8|15066.8|15059.8|15055.8|3561
1661535000000|2022-08-26 17:30:00|15066.1|15062.1|15059.8|15055.8|15069.2|15065.2|15056.7|15052.7|452
1661535300000|2022-08-26 17:35:00|15061.4|15057.4|15058.3|15054.3|15061.4|15057.4|15053.6|15049.6|896
1661535600000|2022-08-26 17:40:00|15056.7|15052.7|15066.1|15062.1|15069.2|15065.2|15056.7|15052.7|567
1661535900000|2022-08-26 17:45:00|15067.6|15063.6|15087.9|15083.9|15091.1|15087.1|15067.6|15063.6|421
1661536200000|2022-08-26 17:50:00|15084.8|15080.8|15094.2|15090.2|15097.3|15093.3|15081.7|15077.7|495
1661536500000|2022-08-26 17:55:00|15091.1|15087.1|15087.9|15083.9|15094.2|15090.2|15084.8|15080.8|8873
1661536800000|2022-08-26 18:00:00|15086.4|15082.4|15100.4|15096.4|15103.6|15099.6|15084.8|15080.8|1212
1661537100000|2022-08-26 18:05:00|15102|15098|15097.3|15093.3|15103.6|15099.6|15094.2|15090.2|303
1661537400000|2022-08-26 18:10:00|15095.8|15091.8|15091.1|15087.1|15097.3|15093.3|15084.8|15080.8|310
1661537700000|2022-08-26 18:15:00|15094.2|15090.2|15094.2|15090.2|15100.4|15096.4|15091.1|15087.1|526
1661538000000|2022-08-26 18:20:00|15095.8|15091.8|15094.2|15090.2|15098.9|15094.9|15087.9|15083.9|571
1661538300000|2022-08-26 18:25:00|15095.8|15091.8|15091.1|15087.1|15097.3|15093.3|15084.8|15080.8|402
1661538600000|2022-08-26 18:30:00|15094.2|15090.2|15087.9|15083.9|15095.8|15091.8|15087.9|15083.9|222
1661538900000|2022-08-26 18:35:00|15089.5|15085.5|15097.3|15093.3|15100.4|15096.4|15087.9|15083.9|588
1661539200000|2022-08-26 18:40:00|15095.8|15091.8|15087.9|15083.9|15097.3|15093.3|15084.8|15080.8|614
1661539500000|2022-08-26 18:45:00|15084.8|15080.8|15091.1|15087.1|15092.6|15088.6|15081.7|15077.7|578
1661539800000|2022-08-26 18:50:00|15092.6|15088.6|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|878
1661540100000|2022-08-26 18:55:00|15092.6|15088.6|15087.9|15083.9|15094.2|15090.2|15084.8|15080.8|1097
1661540400000|2022-08-26 19:00:00|15089.5|15085.5|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|666
1661540700000|2022-08-26 19:05:00|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15091.1|15087.1|368
1661541000000|2022-08-26 19:10:00|15100.4|15096.4|15095.8|15091.8|15100.4|15096.4|15094.2|15090.2|506
1661541300000|2022-08-26 19:15:00|15097.3|15093.3|15084.8|15080.8|15100.4|15096.4|15084.8|15080.8|507
1661541600000|2022-08-26 19:20:00|15083.3|15079.3|15084.8|15080.8|15087.9|15083.9|15078.6|15074.6|360
1661541900000|2022-08-26 19:25:00|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|706
1661542200000|2022-08-26 19:30:00|15078.6|15074.6|15087.9|15083.9|15087.9|15083.9|15078.6|15074.6|2493
1661542500000|2022-08-26 19:35:00|15084.8|15080.8|15094.2|15090.2|15094.2|15090.2|15084.8|15080.8|612
1661542800000|2022-08-26 19:40:00|15095.8|15091.8|15103.6|15099.6|15103.6|15099.6|15095.8|15091.8|814
1661543100000|2022-08-26 19:45:00|15102|15098|15097.3|15093.3|15106.7|15102.7|15094.2|15090.2|1694
1661543400000|2022-08-26 19:50:00|15098.9|15094.9|15106.7|15102.7|15116.1|15112.1|15094.2|15090.2|324
1661543700000|2022-08-26 19:55:00|15103.6|15099.6|15109.8|15105.8|15111.4|15107.4|15091.1|15087.1|2037
1661544000000|2022-08-26 20:00:00|15106.7|15102.7|15119.2|15115.2|15122.3|15118.3|15106.7|15102.7|466
1661544300000|2022-08-26 20:05:00|15117.6|15113.6|15120.8|15116.8|15122.3|15118.3|15116.1|15112.1|750
1661544600000|2022-08-26 20:10:00|15122.3|15118.3|15116.1|15112.1|15122.3|15118.3|15116.1|15112.1|137
1661544900000|2022-08-26 20:15:00|15114.5|15110.5|15112.9|15108.9|15116.1|15112.1|15106.7|15102.7|92
1661545200000|2022-08-26 20:20:00|15111.4|15107.4|15116.1|15112.1|15116.1|15112.1|15106.7|15102.7|117
1661545500000|2022-08-26 20:25:00|15122.3|15118.3|15128.6|15124.6|15128.6|15124.6|15116.1|15112.1|5145
1661545800000|2022-08-26 20:30:00|15127|15123|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|65
1661546100000|2022-08-26 20:35:00|15128.6|15124.6|15128.6|15124.6|15131.7|15127.7|15127|15123|169
1661546400000|2022-08-26 20:40:00|15127|15123|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|64
1661546700000|2022-08-26 20:45:00|15127|15123|15137.9|15133.9|15137.9|15133.9|15125.4|15121.4|216
1661547000000|2022-08-26 20:50:00|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|74
1661547300000|2022-08-26 20:55:00|15136.4|15132.4|15109.8|15105.8|15136.4|15132.4|15109.8|15105.8|156
1661724000000|2022-08-28 22:00:00|15078.6|15074.6|15073.9|15069.9|15083.3|15079.3|15069.2|15065.2|159
1661724300000|2022-08-28 22:05:00|15075.4|15071.4|15084.8|15080.8|15084.8|15080.8|15073.9|15069.9|83
1661724600000|2022-08-28 22:10:00|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|17
1661724900000|2022-08-28 22:15:00|15086.4|15082.4|15089.5|15085.5|15091.1|15087.1|15084.8|15080.8|10
1661725200000|2022-08-28 22:20:00|15087.9|15083.9|15086.4|15082.4|15087.9|15083.9|15086.4|15082.4|7
1661725500000|2022-08-28 22:25:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|4
1661725800000|2022-08-28 22:30:00|15083.3|15079.3|15083.3|15079.3|15087.9|15083.9|15081.7|15077.7|30
1661726100000|2022-08-28 22:35:00|15084.8|15080.8|15091.1|15087.1|15091.1|15087.1|15084.8|15080.8|30
1661726400000|2022-08-28 22:40:00|15089.5|15085.5|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|20
1661726700000|2022-08-28 22:45:00|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|32
1661727000000|2022-08-28 22:50:00|15092.6|15088.6|15084.8|15080.8|15092.6|15088.6|15084.8|15080.8|25
1661727300000|2022-08-28 22:55:00|15083.3|15079.3|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|16
1661727600000|2022-08-28 23:00:00|15081.7|15077.7|15078.6|15074.6|15083.3|15079.3|15078.6|15074.6|20
1661727900000|2022-08-28 23:05:00|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15077|15073|30
1661728200000|2022-08-28 23:10:00|15077|15073|15069.2|15065.2|15077|15073|15069.2|15065.2|34
1661728500000|2022-08-28 23:15:00|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|35
1661728800000|2022-08-28 23:20:00|15067.6|15063.6|15058.3|15054.3|15069.2|15065.2|15058.3|15054.3|34
1661729100000|2022-08-28 23:25:00|15056.7|15052.7|15058.3|15054.3|15059.8|15055.8|15053.6|15049.6|37
1661729400000|2022-08-28 23:30:00|15059.8|15055.8|15053.6|15049.6|15062.9|15058.9|15050.4|15046.4|65
1661729700000|2022-08-28 23:35:00|15055.1|15051.1|15052|15048|15056.7|15052.7|15050.4|15046.4|36
1661730000000|2022-08-28 23:40:00|15050.4|15046.4|15059.8|15055.8|15059.8|15055.8|15050.4|15046.4|48
1661730300000|2022-08-28 23:45:00|15061.4|15057.4|15056.7|15052.7|15062.9|15058.9|15056.7|15052.7|46
1661730600000|2022-08-28 23:50:00|15053.6|15049.6|15058.3|15054.3|15059.8|15055.8|15053.6|15049.6|64
1661730900000|2022-08-28 23:55:00|15056.7|15052.7|15056.7|15052.7|15058.3|15054.3|15053.6|15049.6|28
1661731200000|2022-08-29 00:00:00|15059.8|15055.8|15041.1|15037.1|15062.9|15058.9|15037.9|15033.9|109
1661731500000|2022-08-29 00:05:00|15037.9|15033.9|15028.6|15024.6|15037.9|15033.9|15027|15023|134
1661731800000|2022-08-29 00:10:00|15027|15023|15019.2|15015.2|15028.6|15024.6|15019.2|15015.2|96
1661732100000|2022-08-29 00:15:00|15017.6|15013.6|15009.8|15005.8|15025.4|15021.4|15009.8|15005.8|236
1661732400000|2022-08-29 00:20:00|15012.9|15008.9|15009.8|15005.8|15016.1|15012.1|15008.3|15004.3|123
1661732700000|2022-08-29 00:25:00|15011.4|15007.4|15019.2|15015.2|15019.2|15015.2|15000.4|14996.4|138
1661733000000|2022-08-29 00:30:00|15020.8|15016.8|15034.8|15030.8|15034.8|15030.8|15020.8|15016.8|92
1661733300000|2022-08-29 00:35:00|15033.3|15029.3|15027|15023|15034.8|15030.8|15027|15023|63
1661733600000|2022-08-29 00:40:00|15028.6|15024.6|15006.7|15002.7|15028.6|15024.6|15006.7|15002.7|71
1661733900000|2022-08-29 00:45:00|15005.1|15001.1|15008.3|15004.3|15014.5|15010.5|15003.6|14999.6|70
1661734200000|2022-08-29 00:50:00|15006.7|15002.7|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|91
1661734500000|2022-08-29 00:55:00|15012.9|15008.9|15016.1|15012.1|15020.8|15016.8|15012.9|15008.9|95
1661734800000|2022-08-29 01:00:00|15014.5|15010.5|15022.3|15018.3|15025.4|15021.4|15012.9|15008.9|115
1661735100000|2022-08-29 01:05:00|15025.4|15021.4|15025.4|15021.4|15028.6|15024.6|15022.3|15018.3|94
1661735400000|2022-08-29 01:10:00|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|35
1661735700000|2022-08-29 01:15:00|15023.9|15019.9|15019.2|15015.2|15025.4|15021.4|15019.2|15015.2|52
1661736000000|2022-08-29 01:20:00|15017.6|15013.6|15006.7|15002.7|15019.2|15015.2|15006.7|15002.7|35
1661736300000|2022-08-29 01:25:00|15003.6|14999.6|14991.1|14987.1|15003.6|14999.6|14991.1|14987.1|93
1661736600000|2022-08-29 01:30:00|14987.9|14983.9|14978.6|14974.6|14987.9|14983.9|14978.6|14974.6|99
1661736900000|2022-08-29 01:35:00|14981.7|14977.7|14972.3|14968.3|14987.9|14983.9|14972.3|14968.3|69
1661737200000|2022-08-29 01:40:00|14973.9|14969.9|14994.2|14990.2|14994.2|14990.2|14973.9|14969.9|56
1661737500000|2022-08-29 01:45:00|14992.6|14988.6|14994.2|14990.2|14997.3|14993.3|14991.1|14987.1|58
1661737800000|2022-08-29 01:50:00|14997.3|14993.3|15003.6|14999.6|15003.6|14999.6|14997.3|14993.3|61
1661738100000|2022-08-29 01:55:00|15002|14998|14987.9|14983.9|15003.6|14999.6|14987.9|14983.9|106
1661738400000|2022-08-29 02:00:00|14991.1|14987.1|14997.3|14993.3|14997.3|14993.3|14991.1|14987.1|80
1661738700000|2022-08-29 02:05:00|14995.8|14991.8|14994.2|14990.2|15000.4|14996.4|14991.1|14987.1|118
1661739000000|2022-08-29 02:10:00|14995.8|14991.8|15000.4|14996.4|15003.6|14999.6|14994.2|14990.2|37
1661739300000|2022-08-29 02:15:00|15003.6|14999.6|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|40
1661739600000|2022-08-29 02:20:00|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14991.1|14987.1|17
1661739900000|2022-08-29 02:25:00|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|37
1661740200000|2022-08-29 02:30:00|14995.8|14991.8|14997.3|14993.3|15000.4|14996.4|14995.8|14991.8|44
1661740500000|2022-08-29 02:35:00|14995.8|14991.8|14987.9|14983.9|14995.8|14991.8|14987.9|14983.9|56
1661740800000|2022-08-29 02:40:00|14984.8|14980.8|14977|14973|14987.9|14983.9|14977|14973|39
1661741100000|2022-08-29 02:45:00|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|14
1661741400000|2022-08-29 02:50:00|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|71
1661741700000|2022-08-29 02:55:00|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|36
1661742000000|2022-08-29 03:00:00|14966.1|14962.1|14969.2|14965.2|14972.3|14968.3|14966.1|14962.1|48
1661742300000|2022-08-29 03:05:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|55
1661742600000|2022-08-29 03:10:00|14962.9|14958.9|14956.7|14952.7|14966.1|14962.1|14953.6|14949.6|80
1661742900000|2022-08-29 03:15:00|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|32
1661743200000|2022-08-29 03:20:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|32
1661743500000|2022-08-29 03:25:00|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|28
1661743800000|2022-08-29 03:30:00|14964.5|14960.5|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|40
1661744100000|2022-08-29 03:35:00|14961.4|14957.4|14953.6|14949.6|14962.9|14958.9|14953.6|14949.6|38
1661744400000|2022-08-29 03:40:00|14955.1|14951.1|14956.7|14952.7|14959.8|14955.8|14955.1|14951.1|22
1661744700000|2022-08-29 03:45:00|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|119
1661745000000|2022-08-29 03:50:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|57
1661745300000|2022-08-29 03:55:00|14950.4|14946.4|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|28
1661745600000|2022-08-29 04:00:00|14948.9|14944.9|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|22
1661745900000|2022-08-29 04:05:00|14948.9|14944.9|14953.6|14949.6|14956.7|14952.7|14948.9|14944.9|103
1661746200000|2022-08-29 04:10:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|18
1661746500000|2022-08-29 04:15:00|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|22
1661746800000|2022-08-29 04:20:00|14953.6|14949.6|14952|14948|14953.6|14949.6|14950.4|14946.4|47
1661747100000|2022-08-29 04:25:00|14953.6|14949.6|14937.9|14933.9|14953.6|14949.6|14937.9|14933.9|49
1661747400000|2022-08-29 04:30:00|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|48
1661747700000|2022-08-29 04:35:00|14936.4|14932.4|14937.9|14933.9|14941.1|14937.1|14931.7|14927.7|90
1661748000000|2022-08-29 04:40:00|14941.1|14937.1|14931.7|14927.7|14941.1|14937.1|14931.7|14927.7|64
1661748300000|2022-08-29 04:45:00|14933.3|14929.3|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|24
1661748600000|2022-08-29 04:50:00|14936.4|14932.4|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|53
1661748900000|2022-08-29 04:55:00|14945.8|14941.8|14948.9|14944.9|14948.9|14944.9|14944.2|14940.2|37
1661749200000|2022-08-29 05:00:00|14950.4|14946.4|14961.4|14957.4|14969.2|14965.2|14947.3|14943.3|68
1661749500000|2022-08-29 05:05:00|14962.9|14958.9|14947.3|14943.3|14962.9|14958.9|14944.2|14940.2|118
1661749800000|2022-08-29 05:10:00|14945.8|14941.8|14947.3|14943.3|14952|14948|14941.1|14937.1|127
1661750100000|2022-08-29 05:15:00|14948.9|14944.9|14958.3|14954.3|14966.1|14962.1|14947.3|14943.3|106
1661750400000|2022-08-29 05:20:00|14956.7|14952.7|14962.9|14958.9|14966.1|14962.1|14956.7|14952.7|26
1661750700000|2022-08-29 05:25:00|14964.5|14960.5|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|89
1661751000000|2022-08-29 05:30:00|14975.4|14971.4|14966.1|14962.1|14975.4|14971.4|14959.8|14955.8|86
1661751300000|2022-08-29 05:35:00|14964.5|14960.5|14977|14973|14977|14973|14959.8|14955.8|38
1661751600000|2022-08-29 05:40:00|14975.4|14971.4|14975.4|14971.4|14980.1|14976.1|14973.9|14969.9|76
1661751900000|2022-08-29 05:45:00|14973.9|14969.9|14975.4|14971.4|14981.7|14977.7|14967.6|14963.6|59
1661752200000|2022-08-29 05:50:00|14973.9|14969.9|14969.2|14965.2|14975.4|14971.4|14967.6|14963.6|30
1661752500000|2022-08-29 05:55:00|14970.8|14966.8|14959.8|14955.8|14970.8|14966.8|14958.3|14954.3|67
1661752800000|2022-08-29 06:00:00|14962.9|14958.9|14987.9|14983.9|14994.2|14990.2|14959.8|14955.8|343
1661753100000|2022-08-29 06:05:00|14989.5|14985.5|14981.7|14977.7|14994.2|14990.2|14980.1|14976.1|80
1661753400000|2022-08-29 06:10:00|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14975.4|14971.4|36
1661753700000|2022-08-29 06:15:00|14980.1|14976.1|14978.6|14974.6|14984.8|14980.8|14972.3|14968.3|47
1661754000000|2022-08-29 06:20:00|14977|14973|14978.6|14974.6|14978.6|14974.6|14969.2|14965.2|36
1661754300000|2022-08-29 06:25:00|14975.4|14971.4|14975.4|14971.4|14981.7|14977.7|14972.3|14968.3|77
1661754600000|2022-08-29 06:30:00|14972.3|14968.3|14966.1|14962.1|14975.4|14971.4|14964.5|14960.5|54
1661754900000|2022-08-29 06:35:00|14967.6|14963.6|14975.4|14971.4|14978.6|14974.6|14967.6|14963.6|81
1661755200000|2022-08-29 06:40:00|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|139
1661755500000|2022-08-29 06:45:00|14972.3|14968.3|14959.8|14955.8|14972.3|14968.3|14953.6|14949.6|71
1661755800000|2022-08-29 06:50:00|14962.9|14958.9|14956.7|14952.7|14962.9|14958.9|14953.6|14949.6|28
1661756100000|2022-08-29 06:55:00|14958.3|14954.3|14950.4|14946.4|14958.3|14954.3|14950.4|14946.4|25
1661756400000|2022-08-29 07:00:00|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14937.9|14933.9|171
1661756700000|2022-08-29 07:05:00|14952|14948|14944.2|14940.2|14956.7|14952.7|14944.2|14940.2|80
1661757000000|2022-08-29 07:10:00|14941.1|14937.1|14958.3|14954.3|14959.8|14955.8|14941.1|14937.1|69
1661757300000|2022-08-29 07:15:00|14959.8|14955.8|14925.4|14921.4|14959.8|14955.8|14922.3|14918.3|79
1661757600000|2022-08-29 07:20:00|14922.3|14918.3|14950.4|14946.4|14953.6|14949.6|14922.3|14918.3|88
1661757900000|2022-08-29 07:25:00|14953.6|14949.6|14934.8|14930.8|14953.6|14949.6|14934.8|14930.8|74
1661758200000|2022-08-29 07:30:00|14933.3|14929.3|14937.9|14933.9|14944.2|14940.2|14928.6|14924.6|58
1661758500000|2022-08-29 07:35:00|14936.4|14932.4|14928.6|14924.6|14936.4|14932.4|14919.2|14915.2|81
1661758800000|2022-08-29 07:40:00|14925.4|14921.4|14937.9|14933.9|14941.1|14937.1|14925.4|14921.4|70
1661759100000|2022-08-29 07:45:00|14941.1|14937.1|14934.8|14930.8|14944.2|14940.2|14934.8|14930.8|50
1661759400000|2022-08-29 07:50:00|14936.4|14932.4|14922.3|14918.3|14937.9|14933.9|14919.2|14915.2|84
1661759700000|2022-08-29 07:55:00|14925.4|14921.4|14925.4|14921.4|14927|14923|14919.2|14915.2|34
1661760000000|2022-08-29 08:00:00|14923.9|14919.9|14941.1|14937.1|14941.1|14937.1|14922.3|14918.3|2205
1661760300000|2022-08-29 08:05:00|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|137
1661760600000|2022-08-29 08:10:00|14945.8|14941.8|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|65
1661760900000|2022-08-29 08:15:00|14939.5|14935.5|14934.8|14930.8|14939.5|14935.5|14934.8|14930.8|56
1661761200000|2022-08-29 08:20:00|14937.9|14933.9|14928.6|14924.6|14937.9|14933.9|14925.4|14921.4|262
1661761500000|2022-08-29 08:25:00|14931.7|14927.7|14920.8|14916.8|14931.7|14927.7|14920.8|14916.8|70
1661761800000|2022-08-29 08:30:00|14919.2|14915.2|14928.6|14924.6|14928.6|14924.6|14919.2|14915.2|233
1661762100000|2022-08-29 08:35:00|14931.7|14927.7|14941.1|14937.1|14941.1|14937.1|14928.6|14924.6|293
1661762400000|2022-08-29 08:40:00|14944.2|14940.2|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|67
1661762700000|2022-08-29 08:45:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14937.9|14933.9|80
1661763000000|2022-08-29 08:50:00|14942.6|14938.6|14947.3|14943.3|14948.9|14944.9|14941.1|14937.1|41
1661763300000|2022-08-29 08:55:00|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14941.1|14937.1|540
1661763600000|2022-08-29 09:00:00|14945.8|14941.8|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|90
1661763900000|2022-08-29 09:05:00|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|273
1661764200000|2022-08-29 09:10:00|14936.4|14932.4|14944.2|14940.2|14947.3|14943.3|14934.8|14930.8|55
1661764500000|2022-08-29 09:15:00|14942.6|14938.6|14937.9|14933.9|14942.6|14938.6|14931.7|14927.7|66
1661764800000|2022-08-29 09:20:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|60
1661765100000|2022-08-29 09:25:00|14941.1|14937.1|14944.2|14940.2|14950.4|14946.4|14941.1|14937.1|36
1661765400000|2022-08-29 09:30:00|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|825
1661765700000|2022-08-29 09:35:00|14947.3|14943.3|14944.2|14940.2|14953.6|14949.6|14941.1|14937.1|371
1661766000000|2022-08-29 09:40:00|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|43
1661766300000|2022-08-29 09:45:00|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|44
1661766600000|2022-08-29 09:50:00|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14939.5|14935.5|41
1661766900000|2022-08-29 09:55:00|14941.1|14937.1|14962.9|14958.9|14962.9|14958.9|14941.1|14937.1|132
1661767200000|2022-08-29 10:00:00|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14950.4|14946.4|161
1661767500000|2022-08-29 10:05:00|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|93
1661767800000|2022-08-29 10:10:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|32
1661768100000|2022-08-29 10:15:00|14961.4|14957.4|14975.4|14971.4|14978.6|14974.6|14959.8|14955.8|278
1661768400000|2022-08-29 10:20:00|14977|14973|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|206
1661768700000|2022-08-29 10:25:00|14975.4|14971.4|14961.4|14957.4|14975.4|14971.4|14959.8|14955.8|33
1661769000000|2022-08-29 10:30:00|14959.8|14955.8|14964.5|14960.5|14966.1|14962.1|14956.7|14952.7|806
1661769300000|2022-08-29 10:35:00|14962.9|14958.9|14967.6|14963.6|14972.3|14968.3|14962.9|14958.9|705
1661769600000|2022-08-29 10:40:00|14969.2|14965.2|14980.1|14976.1|14981.7|14977.7|14962.9|14958.9|162
1661769900000|2022-08-29 10:45:00|14978.6|14974.6|14991.1|14987.1|14991.1|14987.1|14975.4|14971.4|93
1661770200000|2022-08-29 10:50:00|14987.9|14983.9|14991.1|14987.1|14997.3|14993.3|14987.9|14983.9|171
1661770500000|2022-08-29 10:55:00|14987.9|14983.9|14991.1|14987.1|14997.3|14993.3|14987.9|14983.9|827
1661770800000|2022-08-29 11:00:00|14987.9|14983.9|14987.9|14983.9|14997.3|14993.3|14984.8|14980.8|248
1661771100000|2022-08-29 11:05:00|14989.5|14985.5|14981.7|14977.7|14991.1|14987.1|14977|14973|209
1661771400000|2022-08-29 11:10:00|14983.3|14979.3|14991.1|14987.1|14991.1|14987.1|14978.6|14974.6|71
1661771700000|2022-08-29 11:15:00|14989.5|14985.5|14989.5|14985.5|14994.2|14990.2|14978.6|14974.6|67
1661772000000|2022-08-29 11:20:00|14987.9|14983.9|14973.9|14969.9|14989.5|14985.5|14972.3|14968.3|617
1661772300000|2022-08-29 11:25:00|14972.3|14968.3|14987.9|14983.9|14987.9|14983.9|14972.3|14968.3|96
1661772600000|2022-08-29 11:30:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14981.7|14977.7|133
1661772900000|2022-08-29 11:35:00|14991.1|14987.1|14987.9|14983.9|14992.6|14988.6|14987.9|14983.9|133
1661773200000|2022-08-29 11:40:00|14984.8|14980.8|14997.3|14993.3|15000.4|14996.4|14984.8|14980.8|1131
1661773500000|2022-08-29 11:45:00|14994.2|14990.2|14972.3|14968.3|14995.8|14991.8|14972.3|14968.3|112
1661773800000|2022-08-29 11:50:00|14970.8|14966.8|14972.3|14968.3|14987.9|14983.9|14970.8|14966.8|185
1661774100000|2022-08-29 11:55:00|14973.9|14969.9|14994.2|14990.2|14994.2|14990.2|14972.3|14968.3|386
1661774400000|2022-08-29 12:00:00|14997.3|14993.3|14997.3|14993.3|15006.7|15002.7|14997.3|14993.3|394
1661774700000|2022-08-29 12:05:00|14994.2|14990.2|14991.1|14987.1|14997.3|14993.3|14987.9|14983.9|300
1661775000000|2022-08-29 12:10:00|14989.5|14985.5|14992.6|14988.6|14995.8|14991.8|14981.7|14977.7|152
1661775300000|2022-08-29 12:15:00|14994.2|14990.2|14991.1|14987.1|15003.6|14999.6|14991.1|14987.1|356
1661775600000|2022-08-29 12:20:00|14987.9|14983.9|14986.4|14982.4|15003.6|14999.6|14984.8|14980.8|906
1661775900000|2022-08-29 12:25:00|14987.9|14983.9|15006.7|15002.7|15016.1|15012.1|14984.8|14980.8|791
1661776200000|2022-08-29 12:30:00|15005.1|15001.1|14978.6|14974.6|15008.3|15004.3|14972.3|14968.3|737
1661776500000|2022-08-29 12:35:00|14981.7|14977.7|14998.9|14994.9|15002|14998|14981.7|14977.7|524
1661776800000|2022-08-29 12:40:00|15000.4|14996.4|14997.3|14993.3|15009.8|15005.8|14997.3|14993.3|470
1661777100000|2022-08-29 12:45:00|14994.2|14990.2|14994.2|14990.2|15012.9|15008.9|14994.2|14990.2|151
1661777400000|2022-08-29 12:50:00|14995.8|14991.8|15000.4|14996.4|15005.1|15001.1|14992.6|14988.6|1220
1661777700000|2022-08-29 12:55:00|14998.9|14994.9|14992.6|14988.6|15003.6|14999.6|14991.1|14987.1|1461
1661778000000|2022-08-29 13:00:00|14991.1|14987.1|14975.4|14971.4|15009.8|15005.8|14975.4|14971.4|307
1661778300000|2022-08-29 13:05:00|14977|14973|14983.3|14979.3|14987.9|14983.9|14970.8|14966.8|460
1661778600000|2022-08-29 13:10:00|14984.8|14980.8|15006.7|15002.7|15006.7|15002.7|14984.8|14980.8|557
1661778900000|2022-08-29 13:15:00|15003.6|14999.6|15000.4|14996.4|15006.7|15002.7|14997.3|14993.3|854
1661779200000|2022-08-29 13:20:00|15002|14998|15012.9|15008.9|15025.4|15021.4|15000.4|14996.4|845
1661779500000|2022-08-29 13:25:00|15014.5|15010.5|15016.1|15012.1|15019.2|15015.2|15009.8|15005.8|401
1661779800000|2022-08-29 13:30:00|15014.5|15010.5|15009.8|15005.8|15027|15023|15006.7|15002.7|893
1661780100000|2022-08-29 13:35:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|14981.7|14977.7|2893
1661780400000|2022-08-29 13:40:00|15005.1|15001.1|14977|14973|15006.7|15002.7|14972.3|14968.3|1335
1661780700000|2022-08-29 13:45:00|14978.6|14974.6|14981.7|14977.7|14984.8|14980.8|14969.2|14965.2|3881
1661781000000|2022-08-29 13:50:00|14978.6|14974.6|14966.1|14962.1|14978.6|14974.6|14962.9|14958.9|4399
1661781300000|2022-08-29 13:55:00|14962.9|14958.9|14966.1|14962.1|14978.6|14974.6|14956.7|14952.7|2742
1661781600000|2022-08-29 14:00:00|14967.6|14963.6|14981.7|14977.7|14981.7|14977.7|14966.1|14962.1|963
1661781900000|2022-08-29 14:05:00|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14975.4|14971.4|3255
1661782200000|2022-08-29 14:10:00|14984.8|14980.8|14984.8|14980.8|14991.1|14987.1|14975.4|14971.4|1789
1661782500000|2022-08-29 14:15:00|14981.7|14977.7|14975.4|14971.4|14984.8|14980.8|14969.2|14965.2|1176
1661782800000|2022-08-29 14:20:00|14978.6|14974.6|14969.2|14965.2|14981.7|14977.7|14959.8|14955.8|1132
1661783100000|2022-08-29 14:25:00|14972.3|14968.3|14947.3|14943.3|14972.3|14968.3|14944.2|14940.2|1342
1661783400000|2022-08-29 14:30:00|14944.2|14940.2|14928.6|14924.6|14947.3|14943.3|14925.4|14921.4|2038
1661783700000|2022-08-29 14:35:00|14925.4|14921.4|14916.1|14912.1|14931.7|14927.7|14914.5|14910.5|836
1661784000000|2022-08-29 14:40:00|14912.9|14908.9|14934.8|14930.8|14934.8|14930.8|14909.8|14905.8|538
1661784300000|2022-08-29 14:45:00|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14925.4|14921.4|556
1661784600000|2022-08-29 14:50:00|14930.1|14926.1|14941.1|14937.1|14947.3|14943.3|14928.6|14924.6|2706
1661784900000|2022-08-29 14:55:00|14944.2|14940.2|14937.9|14933.9|14947.3|14943.3|14934.8|14930.8|668
1661785200000|2022-08-29 15:00:00|14939.5|14935.5|14959.8|14955.8|14959.8|14955.8|14937.9|14933.9|1388
1661785500000|2022-08-29 15:05:00|14962.9|14958.9|14972.3|14968.3|14975.4|14971.4|14959.8|14955.8|1089
1661785800000|2022-08-29 15:10:00|14969.2|14965.2|14975.4|14971.4|14978.6|14974.6|14966.1|14962.1|1884
1661786100000|2022-08-29 15:15:00|14977|14973|14959.8|14955.8|14978.6|14974.6|14956.7|14952.7|5198
1661786400000|2022-08-29 15:20:00|14958.3|14954.3|14953.6|14949.6|14962.9|14958.9|14950.4|14946.4|1076
1661786700000|2022-08-29 15:25:00|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14934.8|14930.8|1446
1661787000000|2022-08-29 15:30:00|14941.1|14937.1|14937.9|14933.9|14947.3|14943.3|14934.8|14930.8|1388
1661787300000|2022-08-29 15:35:00|14941.1|14937.1|14944.2|14940.2|14947.3|14943.3|14937.9|14933.9|1350
1661787600000|2022-08-29 15:40:00|14941.1|14937.1|14923.9|14919.9|14944.2|14940.2|14922.3|14918.3|1548
1661787900000|2022-08-29 15:45:00|14925.4|14921.4|14931.7|14927.7|14931.7|14927.7|14922.3|14918.3|634
1661788200000|2022-08-29 15:50:00|14930.1|14926.1|14934.8|14930.8|14937.9|14933.9|14928.6|14924.6|948
1661788500000|2022-08-29 15:55:00|14936.4|14932.4|14937.9|14933.9|14944.2|14940.2|14934.8|14930.8|556
1661788800000|2022-08-29 16:00:00|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|540
1661789100000|2022-08-29 16:05:00|14933.3|14929.3|14931.7|14927.7|14936.4|14932.4|14922.3|14918.3|2024
1661789400000|2022-08-29 16:10:00|14928.6|14924.6|14922.3|14918.3|14931.7|14927.7|14922.3|14918.3|959
1661789700000|2022-08-29 16:15:00|14925.4|14921.4|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|441
1661790000000|2022-08-29 16:20:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|1025
1661790300000|2022-08-29 16:25:00|14927|14923|14934.8|14930.8|14934.8|14930.8|14925.4|14921.4|2926
1661790600000|2022-08-29 16:30:00|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|276
1661790900000|2022-08-29 16:35:00|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14931.7|14927.7|347
1661791200000|2022-08-29 16:40:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|506
1661791500000|2022-08-29 16:45:00|14934.8|14930.8|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|926
1661791800000|2022-08-29 16:50:00|14934.8|14930.8|14928.6|14924.6|14936.4|14932.4|14925.4|14921.4|479
1661792100000|2022-08-29 16:55:00|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|414
1661792400000|2022-08-29 17:00:00|14934.8|14930.8|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|1099
1661792700000|2022-08-29 17:05:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|429
1661793000000|2022-08-29 17:10:00|14934.8|14930.8|14934.8|14930.8|14944.2|14940.2|14934.8|14930.8|1298
1661793300000|2022-08-29 17:15:00|14937.9|14933.9|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|154
1661793600000|2022-08-29 17:20:00|14933.3|14929.3|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|815
1661793900000|2022-08-29 17:25:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14919.2|14915.2|313
1661794200000|2022-08-29 17:30:00|14927|14923|14928.6|14924.6|14931.7|14927.7|14927|14923|278
1661794500000|2022-08-29 17:35:00|14927|14923|14919.2|14915.2|14928.6|14924.6|14919.2|14915.2|296
1661794800000|2022-08-29 17:40:00|14922.3|14918.3|14928.6|14924.6|14931.7|14927.7|14919.2|14915.2|731
1661795100000|2022-08-29 17:45:00|14931.7|14927.7|14937.9|14933.9|14941.1|14937.1|14928.6|14924.6|722
1661795400000|2022-08-29 17:50:00|14939.5|14935.5|14933.3|14929.3|14941.1|14937.1|14931.7|14927.7|1132
1661795700000|2022-08-29 17:55:00|14931.7|14927.7|14934.8|14930.8|14937.9|14933.9|14931.7|14927.7|697
1661796000000|2022-08-29 18:00:00|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|884
1661796300000|2022-08-29 18:05:00|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|372
1661796600000|2022-08-29 18:10:00|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|777
1661796900000|2022-08-29 18:15:00|14933.3|14929.3|14941.1|14937.1|14941.1|14937.1|14931.7|14927.7|583
1661797200000|2022-08-29 18:20:00|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|500
1661797500000|2022-08-29 18:25:00|||||||||1078
1661797800000|2022-08-29 18:30:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|661
1661798100000|2022-08-29 18:35:00|14934.8|14930.8|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|739
1661798400000|2022-08-29 18:40:00|14947.3|14943.3|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|1054
1661798700000|2022-08-29 18:45:00|14948.9|14944.9|14959.8|14955.8|14959.8|14955.8|14947.3|14943.3|2315
1661799000000|2022-08-29 18:50:00|14958.3|14954.3|14966.1|14962.1|14969.2|14965.2|14958.3|14954.3|1108
1661799300000|2022-08-29 18:55:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14959.8|14955.8|954
1661799600000|2022-08-29 19:00:00|14962.9|14958.9|14966.1|14962.1|14972.3|14968.3|14962.9|14958.9|856
1661799900000|2022-08-29 19:05:00|14969.2|14965.2|14959.8|14955.8|14969.2|14965.2|14959.8|14955.8|894
1661800200000|2022-08-29 19:10:00|14962.9|14958.9|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|615
1661800500000|2022-08-29 19:15:00|14959.8|14955.8|14953.6|14949.6|14962.9|14958.9|14953.6|14949.6|444
1661800800000|2022-08-29 19:20:00|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|1388
1661801100000|2022-08-29 19:25:00|14953.6|14949.6|14956.7|14952.7|14962.9|14958.9|14950.4|14946.4|1634
1661801400000|2022-08-29 19:30:00|14959.8|14955.8|14956.7|14952.7|14961.4|14957.4|14956.7|14952.7|441
1661801700000|2022-08-29 19:35:00|14958.3|14954.3|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|447
1661802000000|2022-08-29 19:40:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14947.3|14943.3|159
1661802300000|2022-08-29 19:45:00|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|435
1661802600000|2022-08-29 19:50:00|14959.8|14955.8|14967.6|14963.6|14967.6|14963.6|14953.6|14949.6|712
1661802900000|2022-08-29 19:55:00|14966.1|14962.1|14991.1|14987.1|14991.1|14987.1|14966.1|14962.1|2665
1661803200000|2022-08-29 20:00:00|14984.8|14980.8|14972.3|14968.3|14987.9|14983.9|14956.7|14952.7|2874
1661803500000|2022-08-29 20:05:00|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|1629
1661803800000|2022-08-29 20:10:00|14978.6|14974.6|14972.3|14968.3|14981.7|14977.7|14969.2|14965.2|121
1661804100000|2022-08-29 20:15:00|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|585
1661804400000|2022-08-29 20:20:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|328
1661804700000|2022-08-29 20:25:00|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|406
1661805000000|2022-08-29 20:30:00|14972.3|14968.3|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|89
1661805300000|2022-08-29 20:35:00|14967.6|14963.6|14970.8|14966.8|14972.3|14968.3|14966.1|14962.1|99
1661805600000|2022-08-29 20:40:00|14972.3|14968.3|14973.9|14969.9|14975.4|14971.4|14970.8|14966.8|169
1661805900000|2022-08-29 20:45:00|14975.4|14971.4|14984.8|14980.8|14987.9|14983.9|14972.3|14968.3|381
1661806200000|2022-08-29 20:50:00|14986.4|14982.4|14983.3|14979.3|14986.4|14982.4|14978.6|14974.6|153
1661806500000|2022-08-29 20:55:00|14981.7|14977.7|14989.5|14985.5|14989.5|14985.5|14978.6|14974.6|203
1661810400000|2022-08-29 22:00:00|14986.4|14982.4|14994.2|14990.2|14997.3|14993.3|14983.3|14979.3|87
1661810700000|2022-08-29 22:05:00|14991.1|14987.1|14987.9|14983.9|14994.2|14990.2|14987.9|14983.9|49
1661811000000|2022-08-29 22:10:00|14989.5|14985.5|14995.8|14991.8|14997.3|14993.3|14989.5|14985.5|20
1661811300000|2022-08-29 22:15:00|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14991.1|14987.1|40
1661811600000|2022-08-29 22:20:00|||||||||1
1661812200000|2022-08-29 22:30:00|14994.2|14990.2|14997.3|14993.3|15000.4|14996.4|14994.2|14990.2|63
1661812500000|2022-08-29 22:35:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|5
1661812800000|2022-08-29 22:40:00|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|32
1661813100000|2022-08-29 22:45:00|14997.3|14993.3|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|27
1661813400000|2022-08-29 22:50:00|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|12
1661813700000|2022-08-29 22:55:00|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|64
1661814000000|2022-08-29 23:00:00|||||||||13
1661814300000|2022-08-29 23:05:00|15006.7|15002.7|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|50
1661814600000|2022-08-29 23:10:00|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|21
1661814900000|2022-08-29 23:15:00|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|15003.6|14999.6|233
1661815200000|2022-08-29 23:20:00|15003.6|14999.6|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|15
1661815500000|2022-08-29 23:25:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|13
1661815800000|2022-08-29 23:30:00|15003.6|14999.6|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|32
1661816100000|2022-08-29 23:35:00|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|17
1661816400000|2022-08-29 23:40:00|15005.1|15001.1|15009.8|15005.8|15009.8|15005.8|15005.1|15001.1|38
1661816700000|2022-08-29 23:45:00|15006.7|15002.7|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|42
1661817000000|2022-08-29 23:50:00|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|39
1661817300000|2022-08-29 23:55:00|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|14
1661817600000|2022-08-30 00:00:00|15019.2|15015.2|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|98
1661817900000|2022-08-30 00:05:00|||||||||166
1661818200000|2022-08-30 00:10:00|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|119
1661818500000|2022-08-30 00:15:00|15025.4|15021.4|15027|15023|15031.7|15027.7|15022.3|15018.3|152
1661818800000|2022-08-30 00:20:00|15025.4|15021.4|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|77
1661819100000|2022-08-30 00:25:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|34
1661819400000|2022-08-30 00:30:00|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|24
1661819700000|2022-08-30 00:35:00|15025.4|15021.4|15017.6|15013.6|15025.4|15021.4|15017.6|15013.6|43
1661820000000|2022-08-30 00:40:00|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15012.9|15008.9|21
1661820300000|2022-08-30 00:45:00|15014.5|15010.5|15009.8|15005.8|15016.1|15012.1|15009.8|15005.8|40
1661820600000|2022-08-30 00:50:00|15012.9|15008.9|15022.3|15018.3|15022.3|15018.3|15009.8|15005.8|40
1661820900000|2022-08-30 00:55:00|15020.8|15016.8|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|19
1661821200000|2022-08-30 01:00:00|15020.8|15016.8|15019.2|15015.2|15022.3|15018.3|15017.6|15013.6|85
1661821500000|2022-08-30 01:05:00|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|15
1661821800000|2022-08-30 01:10:00|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|44
1661822100000|2022-08-30 01:15:00|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|14
1661822400000|2022-08-30 01:20:00|15016.1|15012.1|15006.7|15002.7|15016.1|15012.1|15003.6|14999.6|57
1661822700000|2022-08-30 01:25:00|15005.1|15001.1|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|38
1661823000000|2022-08-30 01:30:00|15012.9|15008.9|15019.2|15015.2|15019.2|15015.2|15012.9|15008.9|32
1661823300000|2022-08-30 01:35:00|15022.3|15018.3|15016.1|15012.1|15022.3|15018.3|15012.9|15008.9|60
1661823600000|2022-08-30 01:40:00|15017.6|15013.6|15022.3|15018.3|15022.3|15018.3|15017.6|15013.6|36
1661823900000|2022-08-30 01:45:00|15020.8|15016.8|15012.9|15008.9|15020.8|15016.8|15009.8|15005.8|41
1661824200000|2022-08-30 01:50:00|15014.5|15010.5|15022.3|15018.3|15025.4|15021.4|15014.5|15010.5|77
1661824500000|2022-08-30 01:55:00|15020.8|15016.8|15023.9|15019.9|15025.4|15021.4|15020.8|15016.8|30
1661824800000|2022-08-30 02:00:00|15022.3|15018.3|15028.6|15024.6|15028.6|15024.6|15019.2|15015.2|126
1661825100000|2022-08-30 02:05:00|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|90
1661825400000|2022-08-30 02:10:00|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15031.7|15027.7|131
1661825700000|2022-08-30 02:15:00|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15031.7|15027.7|13
1661826000000|2022-08-30 02:20:00|15033.3|15029.3|15034.8|15030.8|15037.9|15033.9|15031.7|15027.7|36
1661826300000|2022-08-30 02:25:00|15036.4|15032.4|15031.7|15027.7|15036.4|15032.4|15031.7|15027.7|12
1661826600000|2022-08-30 02:30:00|15033.3|15029.3|15031.7|15027.7|15034.8|15030.8|15030.1|15026.1|4
1661826900000|2022-08-30 02:35:00|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15023.9|15019.9|22
1661827200000|2022-08-30 02:40:00|15027|15023|15031.7|15027.7|15031.7|15027.7|15025.4|15021.4|13
1661827500000|2022-08-30 02:45:00|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|17
1661827800000|2022-08-30 02:50:00|15027|15023|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|18
1661828100000|2022-08-30 02:55:00|15028.6|15024.6|15028.6|15024.6|15031.7|15027.7|15025.4|15021.4|59
1661828400000|2022-08-30 03:00:00|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|126
1661828700000|2022-08-30 03:05:00|15031.7|15027.7|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|25
1661829000000|2022-08-30 03:10:00|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15030.1|15026.1|22
1661829300000|2022-08-30 03:15:00|15034.8|15030.8|15028.6|15024.6|15034.8|15030.8|15025.4|15021.4|48
1661829600000|2022-08-30 03:20:00|15025.4|15021.4|15034.8|15030.8|15034.8|15030.8|15025.4|15021.4|53
1661829900000|2022-08-30 03:25:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|97
1661830200000|2022-08-30 03:30:00|15044.2|15040.2|15034.8|15030.8|15044.2|15040.2|15034.8|15030.8|68
1661830500000|2022-08-30 03:35:00|15037.9|15033.9|15037.9|15033.9|15041.1|15037.1|15036.4|15032.4|26
1661830800000|2022-08-30 03:40:00|15034.8|15030.8|15037.9|15033.9|15039.5|15035.5|15034.8|15030.8|17
1661831100000|2022-08-30 03:45:00|15039.5|15035.5|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|49
1661831400000|2022-08-30 03:50:00|15041.1|15037.1|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|36
1661831700000|2022-08-30 03:55:00|15036.4|15032.4|15039.5|15035.5|15041.1|15037.1|15036.4|15032.4|24
1661832000000|2022-08-30 04:00:00|15041.1|15037.1|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|66
1661832300000|2022-08-30 04:05:00|15042.6|15038.6|15042.6|15038.6|15044.2|15040.2|15041.1|15037.1|45
1661832600000|2022-08-30 04:10:00|15041.1|15037.1|15047.3|15043.3|15050.4|15046.4|15041.1|15037.1|44
1661832900000|2022-08-30 04:15:00|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|28
1661833200000|2022-08-30 04:20:00|15050.4|15046.4|15048.9|15044.9|15050.4|15046.4|15048.9|15044.9|34
1661833500000|2022-08-30 04:25:00|15047.3|15043.3|15041.1|15037.1|15047.3|15043.3|15041.1|15037.1|14
1661833800000|2022-08-30 04:30:00|15039.5|15035.5|15069.2|15065.2|15069.2|15065.2|15039.5|15035.5|325
1661834100000|2022-08-30 04:35:00|15072.3|15068.3|15080.1|15076.1|15081.7|15077.7|15066.1|15062.1|244
1661834400000|2022-08-30 04:40:00|15081.7|15077.7|15072.3|15068.3|15081.7|15077.7|15069.2|15065.2|61
1661834700000|2022-08-30 04:45:00|15070.8|15066.8|15066.1|15062.1|15072.3|15068.3|15059.8|15055.8|67
1661835000000|2022-08-30 04:50:00|15067.6|15063.6|15072.3|15068.3|15072.3|15068.3|15066.1|15062.1|87
1661835300000|2022-08-30 04:55:00|15069.2|15065.2|15078.6|15074.6|15078.6|15074.6|15069.2|15065.2|24
1661835600000|2022-08-30 05:00:00|15080.1|15076.1|15084.8|15080.8|15084.8|15080.8|15078.6|15074.6|71
1661835900000|2022-08-30 05:05:00|15087.9|15083.9|15084.8|15080.8|15091.1|15087.1|15081.7|15077.7|152
1661836200000|2022-08-30 05:10:00|15081.7|15077.7|15073.9|15069.9|15081.7|15077.7|15072.3|15068.3|49
1661836500000|2022-08-30 05:15:00|15072.3|15068.3|15069.2|15065.2|15075.4|15071.4|15069.2|15065.2|22
1661836800000|2022-08-30 05:20:00|15070.8|15066.8|15066.1|15062.1|15070.8|15066.8|15062.9|15058.9|40
1661837100000|2022-08-30 05:25:00|15069.2|15065.2|15069.2|15065.2|15072.3|15068.3|15062.9|15058.9|52
1661837400000|2022-08-30 05:30:00|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|20
1661837700000|2022-08-30 05:35:00|15073.9|15069.9|15075.4|15071.4|15078.6|15074.6|15072.3|15068.3|61
1661838000000|2022-08-30 05:40:00|15078.6|15074.6|15084.8|15080.8|15084.8|15080.8|15075.4|15071.4|30
1661838300000|2022-08-30 05:45:00|15081.7|15077.7|15069.2|15065.2|15084.8|15080.8|15069.2|15065.2|62
1661838600000|2022-08-30 05:50:00|15066.1|15062.1|15067.6|15063.6|15072.3|15068.3|15062.9|15058.9|57
1661838900000|2022-08-30 05:55:00|15066.1|15062.1|15069.2|15065.2|15075.4|15071.4|15066.1|15062.1|50
1661839200000|2022-08-30 06:00:00|15067.6|15063.6|15052|15048|15072.3|15068.3|15048.9|15044.9|158
1661839500000|2022-08-30 06:05:00|15053.6|15049.6|15033.3|15029.3|15053.6|15049.6|15033.3|15029.3|90
1661839800000|2022-08-30 06:10:00|15034.8|15030.8|15037.9|15033.9|15044.2|15040.2|15033.3|15029.3|42
1661840100000|2022-08-30 06:15:00|15036.4|15032.4|15047.3|15043.3|15047.3|15043.3|15033.3|15029.3|194
1661840400000|2022-08-30 06:20:00|15048.9|15044.9|15053.6|15049.6|15056.7|15052.7|15044.2|15040.2|106
1661840700000|2022-08-30 06:25:00|15050.4|15046.4|15050.4|15046.4|15056.7|15052.7|15044.2|15040.2|140
1661841000000|2022-08-30 06:30:00|15047.3|15043.3|15034.8|15030.8|15047.3|15043.3|15034.8|15030.8|93
1661841300000|2022-08-30 06:35:00|15031.7|15027.7|15027|15023|15034.8|15030.8|15022.3|15018.3|117
1661841600000|2022-08-30 06:40:00|15028.6|15024.6|15019.2|15015.2|15034.8|15030.8|15016.1|15012.1|88
1661841900000|2022-08-30 06:45:00|15017.6|15013.6|15025.4|15021.4|15025.4|15021.4|15012.9|15008.9|138
1661842200000|2022-08-30 06:50:00|15022.3|15018.3|15037.9|15033.9|15041.1|15037.1|15019.2|15015.2|187
1661842500000|2022-08-30 06:55:00|15036.4|15032.4|15036.4|15032.4|15037.9|15033.9|15028.6|15024.6|89
1661842800000|2022-08-30 07:00:00|15034.8|15030.8|15016.1|15012.1|15050.4|15046.4|15012.9|15008.9|370
1661843100000|2022-08-30 07:05:00|15019.2|15015.2|15019.2|15015.2|15025.4|15021.4|15009.8|15005.8|317
1661843400000|2022-08-30 07:10:00|15020.8|15016.8|15031.7|15027.7|15031.7|15027.7|15012.9|15008.9|254
1661843700000|2022-08-30 07:15:00|15030.1|15026.1|15016.1|15012.1|15030.1|15026.1|15000.4|14996.4|317
1661844000000|2022-08-30 07:20:00|15019.2|15015.2|15019.2|15015.2|15028.6|15024.6|15009.8|15005.8|198
1661844300000|2022-08-30 07:25:00|15022.3|15018.3|15012.9|15008.9|15028.6|15024.6|15012.9|15008.9|235
1661844600000|2022-08-30 07:30:00|15014.5|15010.5|15025.4|15021.4|15025.4|15021.4|15006.7|15002.7|181
1661844900000|2022-08-30 07:35:00|15023.9|15019.9|15017.6|15013.6|15034.8|15030.8|15016.1|15012.1|242
1661845200000|2022-08-30 07:40:00|15019.2|15015.2|15033.3|15029.3|15034.8|15030.8|15016.1|15012.1|120
1661845500000|2022-08-30 07:45:00|15031.7|15027.7|15041.1|15037.1|15047.3|15043.3|15031.7|15027.7|166
1661845800000|2022-08-30 07:50:00|15039.5|15035.5|15053.6|15049.6|15058.3|15054.3|15037.9|15033.9|174
1661846100000|2022-08-30 07:55:00|15052|15048|15047.3|15043.3|15053.6|15049.6|15041.1|15037.1|223
1661846400000|2022-08-30 08:00:00|15050.4|15046.4|15081.7|15077.7|15084.8|15080.8|15044.2|15040.2|253
1661846700000|2022-08-30 08:05:00|15084.8|15080.8|15094.2|15090.2|15097.3|15093.3|15081.7|15077.7|768
1661847000000|2022-08-30 08:10:00|15091.1|15087.1|15106.7|15102.7|15112.9|15108.9|15087.9|15083.9|367
1661847300000|2022-08-30 08:15:00|15109.8|15105.8|15119.2|15115.2|15119.2|15115.2|15106.7|15102.7|434
1661847600000|2022-08-30 08:20:00|15117.6|15113.6|15111.4|15107.4|15119.2|15115.2|15109.8|15105.8|187
1661847900000|2022-08-30 08:25:00|15109.8|15105.8|15116.1|15112.1|15122.3|15118.3|15106.7|15102.7|176
1661848200000|2022-08-30 08:30:00|15117.6|15113.6|15106.7|15102.7|15119.2|15115.2|15106.7|15102.7|96
1661848500000|2022-08-30 08:35:00|15103.6|15099.6|15087.9|15083.9|15103.6|15099.6|15087.9|15083.9|145
1661848800000|2022-08-30 08:40:00|15089.5|15085.5|15081.7|15077.7|15091.1|15087.1|15078.6|15074.6|96
1661849100000|2022-08-30 08:45:00|15083.3|15079.3|15091.1|15087.1|15092.6|15088.6|15078.6|15074.6|125
1661849400000|2022-08-30 08:50:00|15094.2|15090.2|15097.3|15093.3|15100.4|15096.4|15087.9|15083.9|218
1661849700000|2022-08-30 08:55:00|15100.4|15096.4|15106.7|15102.7|15109.8|15105.8|15097.3|15093.3|259
1661850000000|2022-08-30 09:00:00|15108.3|15104.3|15111.4|15107.4|15119.2|15115.2|15106.7|15102.7|398
1661850300000|2022-08-30 09:05:00|15112.9|15108.9|15103.6|15099.6|15116.1|15112.1|15100.4|15096.4|89
1661850600000|2022-08-30 09:10:00|15105.1|15101.1|15106.7|15102.7|15108.3|15104.3|15100.4|15096.4|53
1661850900000|2022-08-30 09:15:00|15108.3|15104.3|15106.7|15102.7|15109.8|15105.8|15100.4|15096.4|571
1661851200000|2022-08-30 09:20:00|15105.1|15101.1|15100.4|15096.4|15106.7|15102.7|15097.3|15093.3|1077
1661851500000|2022-08-30 09:25:00|15098.9|15094.9|15087.9|15083.9|15100.4|15096.4|15081.7|15077.7|171
1661851800000|2022-08-30 09:30:00|15086.4|15082.4|15103.6|15099.6|15103.6|15099.6|15084.8|15080.8|290
1661852100000|2022-08-30 09:35:00|15102|15098|15100.4|15096.4|15103.6|15099.6|15095.8|15091.8|56
1661852400000|2022-08-30 09:40:00|15102|15098|15102|15098|15109.8|15105.8|15098.9|15094.9|59
1661852700000|2022-08-30 09:45:00|15100.4|15096.4|15084.8|15080.8|15106.7|15102.7|15078.6|15074.6|88
1661853000000|2022-08-30 09:50:00|15087.9|15083.9|15081.7|15077.7|15087.9|15083.9|15081.7|15077.7|142
1661853300000|2022-08-30 09:55:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15080.1|15076.1|104
1661853600000|2022-08-30 10:00:00|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15078.6|15074.6|93
1661853900000|2022-08-30 10:05:00|15089.5|15085.5|15092.6|15088.6|15097.3|15093.3|15087.9|15083.9|153
1661854200000|2022-08-30 10:10:00|15094.2|15090.2|15097.3|15093.3|15098.9|15094.9|15087.9|15083.9|66
1661854500000|2022-08-30 10:15:00|15094.2|15090.2|15094.2|15090.2|15097.3|15093.3|15091.1|15087.1|32
1661854800000|2022-08-30 10:20:00|15095.8|15091.8|15100.4|15096.4|15102|15098|15094.2|15090.2|84
1661855100000|2022-08-30 10:25:00|15097.3|15093.3|15097.3|15093.3|15100.4|15096.4|15094.2|15090.2|48
1661855400000|2022-08-30 10:30:00|15094.2|15090.2|15091.1|15087.1|15097.3|15093.3|15087.9|15083.9|157
1661855700000|2022-08-30 10:35:00|15087.9|15083.9|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|76
1661856000000|2022-08-30 10:40:00|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|24
1661856300000|2022-08-30 10:45:00|15095.8|15091.8|15097.3|15093.3|15100.4|15096.4|15092.6|15088.6|94
1661856600000|2022-08-30 10:50:00|15094.2|15090.2|15108.3|15104.3|15109.8|15105.8|15091.1|15087.1|115
1661856900000|2022-08-30 10:55:00|15109.8|15105.8|15116.1|15112.1|15116.1|15112.1|15106.7|15102.7|1005
1661857200000|2022-08-30 11:00:00|15112.9|15108.9|15112.9|15108.9|15116.1|15112.1|15103.6|15099.6|554
1661857500000|2022-08-30 11:05:00|15109.8|15105.8|15116.1|15112.1|15117.6|15113.6|15109.8|15105.8|184
1661857800000|2022-08-30 11:10:00|15114.5|15110.5|15109.8|15105.8|15116.1|15112.1|15106.7|15102.7|106
1661858100000|2022-08-30 11:15:00|15111.4|15107.4|15103.6|15099.6|15112.9|15108.9|15103.6|15099.6|157
1661858400000|2022-08-30 11:20:00|15106.7|15102.7|15100.4|15096.4|15106.7|15102.7|15100.4|15096.4|482
1661858700000|2022-08-30 11:25:00|15102|15098|15094.2|15090.2|15102|15098|15091.1|15087.1|95
1661859000000|2022-08-30 11:30:00|15095.8|15091.8|15091.1|15087.1|15097.3|15093.3|15087.9|15083.9|174
1661859300000|2022-08-30 11:35:00|15089.5|15085.5|15091.1|15087.1|15092.6|15088.6|15084.8|15080.8|168
1661859600000|2022-08-30 11:40:00|15089.5|15085.5|15089.5|15085.5|15091.1|15087.1|15084.8|15080.8|368
1661859900000|2022-08-30 11:45:00|15087.9|15083.9|15087.9|15083.9|15091.1|15087.1|15084.8|15080.8|105
1661860200000|2022-08-30 11:50:00|15084.8|15080.8|15078.6|15074.6|15084.8|15080.8|15078.6|15074.6|193
1661860500000|2022-08-30 11:55:00|15081.7|15077.7|15097.3|15093.3|15097.3|15093.3|15081.7|15077.7|321
1661860800000|2022-08-30 12:00:00|15100.4|15096.4|15087.9|15083.9|15100.4|15096.4|15084.8|15080.8|333
1661861100000|2022-08-30 12:05:00|15089.5|15085.5|15075.4|15071.4|15091.1|15087.1|15072.3|15068.3|212
1661861400000|2022-08-30 12:10:00|15073.9|15069.9|15078.6|15074.6|15078.6|15074.6|15066.1|15062.1|418
1661861700000|2022-08-30 12:15:00|15081.7|15077.7|15072.3|15068.3|15094.2|15090.2|15066.1|15062.1|351
1661862000000|2022-08-30 12:20:00|15069.2|15065.2|15041.1|15037.1|15078.6|15074.6|15039.5|15035.5|590
1661862300000|2022-08-30 12:25:00|15044.2|15040.2|15036.4|15032.4|15044.2|15040.2|15025.4|15021.4|551
1661862600000|2022-08-30 12:30:00|15034.8|15030.8|15019.2|15015.2|15034.8|15030.8|15016.1|15012.1|644
1661862900000|2022-08-30 12:35:00|15016.1|15012.1|15028.6|15024.6|15034.8|15030.8|15016.1|15012.1|406
1661863200000|2022-08-30 12:40:00|15030.1|15026.1|15012.9|15008.9|15037.9|15033.9|14994.2|14990.2|652
1661863500000|2022-08-30 12:45:00|15016.1|15012.1|14987.9|14983.9|15019.2|15015.2|14984.8|14980.8|1030
1661863800000|2022-08-30 12:50:00|14989.5|14985.5|14969.2|14965.2|14991.1|14987.1|14966.1|14962.1|637
1661864100000|2022-08-30 12:55:00|14970.8|14966.8|14981.7|14977.7|14987.9|14983.9|14969.2|14965.2|593
1661864400000|2022-08-30 13:00:00|14987.9|14983.9|14984.8|14980.8|14994.2|14990.2|14975.4|14971.4|539
1661864700000|2022-08-30 13:05:00|14981.7|14977.7|14958.3|14954.3|14987.9|14983.9|14956.7|14952.7|1500
1661865000000|2022-08-30 13:10:00|14956.7|14952.7|14969.2|14965.2|14969.2|14965.2|14950.4|14946.4|646
1661865300000|2022-08-30 13:15:00|14970.8|14966.8|14962.9|14958.9|14972.3|14968.3|14959.8|14955.8|983
1661865600000|2022-08-30 13:20:00|14966.1|14962.1|14978.6|14974.6|14978.6|14974.6|14953.6|14949.6|2750
1661865900000|2022-08-30 13:25:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14966.1|14962.1|1912
1661866200000|2022-08-30 13:30:00|14972.3|14968.3|14997.3|14993.3|15003.6|14999.6|14969.2|14965.2|1289
1661866500000|2022-08-30 13:35:00|15000.4|14996.4|15031.7|15027.7|15031.7|15027.7|15000.4|14996.4|1685
1661866800000|2022-08-30 13:40:00|15034.8|15030.8|15053.6|15049.6|15056.7|15052.7|15028.6|15024.6|1011
1661867100000|2022-08-30 13:45:00|15052|15048|15081.7|15077.7|15084.8|15080.8|15047.3|15043.3|1607
1661867400000|2022-08-30 13:50:00|15084.8|15080.8|15091.1|15087.1|15091.1|15087.1|15081.7|15077.7|1490
1661867700000|2022-08-30 13:55:00|15087.9|15083.9|15080.1|15076.1|15091.1|15087.1|15070.8|15066.8|771
1661868000000|2022-08-30 14:00:00|15078.6|15074.6|15069.2|15065.2|15080.1|15076.1|15047.3|15043.3|2349
1661868300000|2022-08-30 14:05:00|15072.3|15068.3|15025.4|15021.4|15072.3|15068.3|15022.3|15018.3|937
1661868600000|2022-08-30 14:10:00|15022.3|15018.3|15011.4|15007.4|15034.8|15030.8|15003.6|14999.6|916
1661868900000|2022-08-30 14:15:00|15009.8|15005.8|14972.3|14968.3|15009.8|15005.8|14972.3|14968.3|2328
1661869200000|2022-08-30 14:20:00|14975.4|14971.4|15003.6|14999.6|15003.6|14999.6|14975.4|14971.4|854
1661869500000|2022-08-30 14:25:00|15005.1|15001.1|14959.8|14955.8|15009.8|15005.8|14953.6|14949.6|1145
1661869800000|2022-08-30 14:30:00|14956.7|14952.7|14950.4|14946.4|14959.8|14955.8|14928.6|14924.6|1518
1661870100000|2022-08-30 14:35:00|14947.3|14943.3|14972.3|14968.3|14978.6|14974.6|14947.3|14943.3|1687
1661870400000|2022-08-30 14:40:00|14969.2|14965.2|14937.9|14933.9|14972.3|14968.3|14934.8|14930.8|1235
1661870700000|2022-08-30 14:45:00|14936.4|14932.4|14972.3|14968.3|14975.4|14971.4|14934.8|14930.8|1206
1661871000000|2022-08-30 14:50:00|14969.2|14965.2|14941.1|14937.1|14970.8|14966.8|14928.6|14924.6|947
1661871300000|2022-08-30 14:55:00|14937.9|14933.9|14972.3|14968.3|14972.3|14968.3|14931.7|14927.7|1940
1661871600000|2022-08-30 15:00:00|14975.4|14971.4|14953.6|14949.6|14975.4|14971.4|14950.4|14946.4|961
1661871900000|2022-08-30 15:05:00|14952|14948|14953.6|14949.6|14962.9|14958.9|14947.3|14943.3|849
1661872200000|2022-08-30 15:10:00|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14931.7|14927.7|1263
1661872500000|2022-08-30 15:15:00|14953.6|14949.6|14978.6|14974.6|14978.6|14974.6|14950.4|14946.4|1139
1661872800000|2022-08-30 15:20:00|14980.1|14976.1|14991.1|14987.1|14994.2|14990.2|14975.4|14971.4|682
1661873100000|2022-08-30 15:25:00|14992.6|14988.6|15003.6|14999.6|15009.8|15005.8|14992.6|14988.6|666
1661873400000|2022-08-30 15:30:00|15005.1|15001.1|15019.2|15015.2|15025.4|15021.4|15003.6|14999.6|508
1661873700000|2022-08-30 15:35:00|15022.3|15018.3|15009.8|15005.8|15022.3|15018.3|15006.7|15002.7|438
1661874000000|2022-08-30 15:40:00|15012.9|15008.9|15012.9|15008.9|15022.3|15018.3|15009.8|15005.8|682
1661874300000|2022-08-30 15:45:00|15016.1|15012.1|15009.8|15005.8|15019.2|15015.2|15003.6|14999.6|1479
1661874600000|2022-08-30 15:50:00|15012.9|15008.9|15019.2|15015.2|15028.6|15024.6|15012.9|15008.9|236
1661874900000|2022-08-30 15:55:00|15016.1|15012.1|15006.7|15002.7|15019.2|15015.2|15006.7|15002.7|281
1661875200000|2022-08-30 16:00:00|15009.8|15005.8|15016.1|15012.1|15019.2|15015.2|15006.7|15002.7|395
1661875500000|2022-08-30 16:05:00|15014.5|15010.5|15000.4|14996.4|15016.1|15012.1|15000.4|14996.4|453
1661875800000|2022-08-30 16:10:00|15003.6|14999.6|14994.2|14990.2|15003.6|14999.6|14991.1|14987.1|381
1661876100000|2022-08-30 16:15:00|14991.1|14987.1|15000.4|14996.4|15000.4|14996.4|14991.1|14987.1|291
1661876400000|2022-08-30 16:20:00|15003.6|14999.6|15025.4|15021.4|15031.7|15027.7|15000.4|14996.4|532
1661876700000|2022-08-30 16:25:00|15028.6|15024.6|15019.2|15015.2|15028.6|15024.6|15019.2|15015.2|713
1661877000000|2022-08-30 16:30:00|15016.1|15012.1|15022.3|15018.3|15030.1|15026.1|15016.1|15012.1|179
1661877300000|2022-08-30 16:35:00|15025.4|15021.4|15025.4|15021.4|15028.6|15024.6|15022.3|15018.3|245
1661877600000|2022-08-30 16:40:00|15028.6|15024.6|15022.3|15018.3|15031.7|15027.7|15022.3|15018.3|260
1661877900000|2022-08-30 16:45:00|15025.4|15021.4|15041.1|15037.1|15041.1|15037.1|15022.3|15018.3|240
1661878200000|2022-08-30 16:50:00|15037.9|15033.9|15034.8|15030.8|15044.2|15040.2|15034.8|15030.8|306
1661878500000|2022-08-30 16:55:00|15031.7|15027.7|15041.1|15037.1|15044.2|15040.2|15031.7|15027.7|277
1661878800000|2022-08-30 17:00:00|15042.6|15038.6|15041.1|15037.1|15044.2|15040.2|15034.8|15030.8|220
1661879100000|2022-08-30 17:05:00|15039.5|15035.5|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|177
1661879400000|2022-08-30 17:10:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15034.8|15030.8|283
1661879700000|2022-08-30 17:15:00|15037.9|15033.9|15034.8|15030.8|15041.1|15037.1|15028.6|15024.6|331
1661880000000|2022-08-30 17:20:00|15031.7|15027.7|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|147
1661880300000|2022-08-30 17:25:00|15028.6|15024.6|15022.3|15018.3|15028.6|15024.6|15022.3|15018.3|346
1661880600000|2022-08-30 17:30:00|15019.2|15015.2|15009.8|15005.8|15022.3|15018.3|15009.8|15005.8|417
1661880900000|2022-08-30 17:35:00|15012.9|15008.9|15012.9|15008.9|15016.1|15012.1|15009.8|15005.8|199
1661881200000|2022-08-30 17:40:00|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|130
1661881500000|2022-08-30 17:45:00|15016.1|15012.1|14997.3|14993.3|15016.1|15012.1|14997.3|14993.3|460
1661881800000|2022-08-30 17:50:00|15000.4|14996.4|14987.9|14983.9|15000.4|14996.4|14981.7|14977.7|545
1661882100000|2022-08-30 17:55:00|14991.1|14987.1|14997.3|14993.3|15000.4|14996.4|14991.1|14987.1|4707
1661882400000|2022-08-30 18:00:00|14998.9|14994.9|15003.6|14999.6|15003.6|14999.6|14997.3|14993.3|141
1661882700000|2022-08-30 18:05:00|15006.7|15002.7|15009.8|15005.8|15012.9|15008.9|15003.6|14999.6|418
1661883000000|2022-08-30 18:10:00|15008.3|15004.3|15012.9|15008.9|15016.1|15012.1|15000.4|14996.4|619
1661883300000|2022-08-30 18:15:00|15009.8|15005.8|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|646
1661883600000|2022-08-30 18:20:00|15006.7|15002.7|15012.9|15008.9|15012.9|15008.9|15002|14998|243
1661883900000|2022-08-30 18:25:00|15016.1|15012.1|15022.3|15018.3|15022.3|15018.3|15016.1|15012.1|642
1661884200000|2022-08-30 18:30:00|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15016.1|15012.1|158
1661884500000|2022-08-30 18:35:00|15020.8|15016.8|15011.4|15007.4|15022.3|15018.3|15009.8|15005.8|176
1661884800000|2022-08-30 18:40:00|15009.8|15005.8|15012.9|15008.9|15016.1|15012.1|15006.7|15002.7|891
1661885100000|2022-08-30 18:45:00|15016.1|15012.1|15025.4|15021.4|15025.4|15021.4|15012.9|15008.9|2254
1661885400000|2022-08-30 18:50:00|15023.9|15019.9|15036.4|15032.4|15036.4|15032.4|15022.3|15018.3|425
1661885700000|2022-08-30 18:55:00|15034.8|15030.8|15047.3|15043.3|15047.3|15043.3|15034.8|15030.8|988
1661886000000|2022-08-30 19:00:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15037.9|15033.9|695
1661886300000|2022-08-30 19:05:00|15050.4|15046.4|15044.2|15040.2|15050.4|15046.4|15044.2|15040.2|845
1661886600000|2022-08-30 19:10:00|15041.1|15037.1|15047.3|15043.3|15050.4|15046.4|15041.1|15037.1|263
1661886900000|2022-08-30 19:15:00|15050.4|15046.4|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|315
1661887200000|2022-08-30 19:20:00|15048.9|15044.9|15037.9|15033.9|15050.4|15046.4|15037.9|15033.9|234
1661887500000|2022-08-30 19:25:00|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|652
1661887800000|2022-08-30 19:30:00|15041.1|15037.1|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|89
1661888100000|2022-08-30 19:35:00|15037.9|15033.9|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|113
1661888400000|2022-08-30 19:40:00|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15031.7|15027.7|547
1661888700000|2022-08-30 19:45:00|15041.1|15037.1|15034.8|15030.8|15044.2|15040.2|15034.8|15030.8|217
1661889000000|2022-08-30 19:50:00|15037.9|15033.9|15044.2|15040.2|15044.2|15040.2|15037.9|15033.9|473
1661889300000|2022-08-30 19:55:00|15047.3|15043.3|15031.7|15027.7|15056.7|15052.7|15028.6|15024.6|1500
1661889600000|2022-08-30 20:00:00|15034.8|15030.8|15028.6|15024.6|15041.1|15037.1|15025.4|15021.4|618
1661889900000|2022-08-30 20:05:00|15031.7|15027.7|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|233
1661890200000|2022-08-30 20:10:00|15033.3|15029.3|15033.3|15029.3|15034.8|15030.8|15031.7|15027.7|299
1661890500000|2022-08-30 20:15:00|15034.8|15030.8|15005.1|15001.1|15034.8|15030.8|15003.6|14999.6|417
1661890800000|2022-08-30 20:20:00|15003.6|14999.6|15012.9|15008.9|15016.1|15012.1|15003.6|14999.6|576
1661891100000|2022-08-30 20:25:00|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|139
1661891400000|2022-08-30 20:30:00|15012.9|15008.9|15022.3|15018.3|15025.4|15021.4|15012.9|15008.9|230
1661891700000|2022-08-30 20:35:00|15019.2|15015.2|15028.6|15024.6|15031.7|15027.7|15019.2|15015.2|195
1661892000000|2022-08-30 20:40:00|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15025.4|15021.4|713
1661892300000|2022-08-30 20:45:00|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|3563
1661892600000|2022-08-30 20:50:00|15019.2|15015.2|15031.7|15027.7|15034.8|15030.8|15019.2|15015.2|251
1661892900000|2022-08-30 20:55:00|15030.1|15026.1|15042.6|15038.6|15044.2|15040.2|15027|15023|1559
1661896800000|2022-08-30 22:00:00|15034.8|15030.8|15025.4|15021.4|15037.9|15033.9|15023.9|15019.9|48
1661897100000|2022-08-30 22:05:00|15028.6|15024.6|15028.6|15024.6|15030.1|15026.1|15027|15023|12
1661897400000|2022-08-30 22:10:00|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|15028.6|15024.6|0
1661897700000|2022-08-30 22:15:00|15031.7|15027.7|15034.8|15030.8|15034.8|15030.8|15031.7|15027.7|9
1661898000000|2022-08-30 22:20:00|||||||||3
1661898300000|2022-08-30 22:25:00|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|4
1661898600000|2022-08-30 22:30:00|15033.3|15029.3|15030.1|15026.1|15033.3|15029.3|15027|15023|17
1661898900000|2022-08-30 22:35:00|15028.6|15024.6|15031.7|15027.7|15033.3|15029.3|15028.6|15024.6|6
1661899200000|2022-08-30 22:40:00|15028.6|15024.6|15030.1|15026.1|15031.7|15027.7|15027|15023|26
1661899500000|2022-08-30 22:45:00|15031.7|15027.7|15027|15023|15031.7|15027.7|15027|15023|6
1661899800000|2022-08-30 22:50:00|15028.6|15024.6|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|22
1661900100000|2022-08-30 22:55:00|||||||||2
1661900400000|2022-08-30 23:00:00|15028.6|15024.6|15030.1|15026.1|15031.7|15027.7|15028.6|15024.6|23
1661900700000|2022-08-30 23:05:00|15031.7|15027.7|15031.7|15027.7|15034.8|15030.8|15030.1|15026.1|32
1661901000000|2022-08-30 23:10:00|15033.3|15029.3|15027|15023|15034.8|15030.8|15025.4|15021.4|73
1661901300000|2022-08-30 23:15:00|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|15
1661901600000|2022-08-30 23:20:00|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15031.7|15027.7|18
1661901900000|2022-08-30 23:25:00|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|13
1661902200000|2022-08-30 23:30:00|15034.8|15030.8|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|7
1661902500000|2022-08-30 23:35:00|15033.3|15029.3|15033.3|15029.3|15033.3|15029.3|15031.7|15027.7|7
1661902800000|2022-08-30 23:40:00|15031.7|15027.7|15033.3|15029.3|15033.3|15029.3|15031.7|15027.7|4
1661903100000|2022-08-30 23:45:00|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|30
1661903400000|2022-08-30 23:50:00|15041.1|15037.1|15037.9|15033.9|15044.2|15040.2|15037.9|15033.9|29
1661903700000|2022-08-30 23:55:00|15036.4|15032.4|15034.8|15030.8|15036.4|15032.4|15034.8|15030.8|13
1661904000000|2022-08-31 00:00:00|15031.7|15027.7|15036.4|15032.4|15037.9|15033.9|15028.6|15024.6|54
1661904300000|2022-08-31 00:05:00|15037.9|15033.9|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|20
1661904600000|2022-08-31 00:10:00|15033.3|15029.3|15037.9|15033.9|15041.1|15037.1|15033.3|15029.3|25
1661904900000|2022-08-31 00:15:00|15039.5|15035.5|15039.5|15035.5|15041.1|15037.1|15034.8|15030.8|38
1661905200000|2022-08-31 00:20:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15036.4|15032.4|28
1661905500000|2022-08-31 00:25:00|15042.6|15038.6|15041.1|15037.1|15044.2|15040.2|15039.5|15035.5|31
1661905800000|2022-08-31 00:30:00|15037.9|15033.9|15044.2|15040.2|15047.3|15043.3|15037.9|15033.9|73
1661906100000|2022-08-31 00:35:00|15041.1|15037.1|15037.9|15033.9|15044.2|15040.2|15037.9|15033.9|41
1661906400000|2022-08-31 00:40:00|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15031.7|15027.7|25
1661906700000|2022-08-31 00:45:00|15033.3|15029.3|15022.3|15018.3|15034.8|15030.8|15022.3|15018.3|60
1661907000000|2022-08-31 00:50:00|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|26
1661907300000|2022-08-31 00:55:00|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|38
1661907600000|2022-08-31 01:00:00|15022.3|15018.3|15016.1|15012.1|15022.3|15018.3|15012.9|15008.9|59
1661907900000|2022-08-31 01:05:00|15017.6|15013.6|15028.6|15024.6|15028.6|15024.6|15016.1|15012.1|40
1661908200000|2022-08-31 01:10:00|15025.4|15021.4|15031.7|15027.7|15031.7|15027.7|15025.4|15021.4|24
1661908500000|2022-08-31 01:15:00|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|13
1661908800000|2022-08-31 01:20:00|15034.8|15030.8|15028.6|15024.6|15034.8|15030.8|15028.6|15024.6|10
1661909100000|2022-08-31 01:25:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15027|15023|0
1661909400000|2022-08-31 01:30:00|15027|15023|15019.2|15015.2|15028.6|15024.6|15019.2|15015.2|8
1661909700000|2022-08-31 01:35:00|15022.3|15018.3|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|28
1661910000000|2022-08-31 01:40:00|15020.8|15016.8|15023.9|15019.9|15025.4|15021.4|15017.6|15013.6|21
1661910300000|2022-08-31 01:45:00|15022.3|15018.3|15028.6|15024.6|15030.1|15026.1|15022.3|15018.3|44
1661910600000|2022-08-31 01:50:00|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|8
1661910900000|2022-08-31 01:55:00|15027|15023|15019.2|15015.2|15027|15023|15019.2|15015.2|20
1661911200000|2022-08-31 02:00:00|15017.6|15013.6|15022.3|15018.3|15022.3|15018.3|15017.6|15013.6|6
1661911500000|2022-08-31 02:05:00|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|20
1661911800000|2022-08-31 02:10:00|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15022.3|15018.3|35
1661912100000|2022-08-31 02:15:00|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|12
1661912400000|2022-08-31 02:20:00|15031.7|15027.7|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|24
1661912700000|2022-08-31 02:25:00|15031.7|15027.7|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|2
1661913300000|2022-08-31 02:35:00|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|36
1661913600000|2022-08-31 02:40:00|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|15
1661913900000|2022-08-31 02:45:00|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|30
1661914200000|2022-08-31 02:50:00|15027|15023|15027|15023|15028.6|15024.6|15022.3|15018.3|16
1661914500000|2022-08-31 02:55:00|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|13
1661914800000|2022-08-31 03:00:00|15027|15023|15022.3|15018.3|15027|15023|15022.3|15018.3|4
1661915100000|2022-08-31 03:05:00|15020.8|15016.8|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|5
1661915400000|2022-08-31 03:10:00|15022.3|15018.3|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|4
1661915700000|2022-08-31 03:15:00|15022.3|15018.3|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|12
1661916000000|2022-08-31 03:20:00|15016.1|15012.1|15011.4|15007.4|15016.1|15012.1|15009.8|15005.8|23
1661916300000|2022-08-31 03:25:00|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|1
1661916600000|2022-08-31 03:30:00|15014.5|15010.5|15014.5|15010.5|15016.1|15012.1|15012.9|15008.9|13
1661916900000|2022-08-31 03:35:00|15016.1|15012.1|15009.8|15005.8|15016.1|15012.1|15009.8|15005.8|16
1661917200000|2022-08-31 03:40:00|15011.4|15007.4|15011.4|15007.4|15012.9|15008.9|15011.4|15007.4|12
1661917500000|2022-08-31 03:45:00|15012.9|15008.9|15011.4|15007.4|15012.9|15008.9|15009.8|15005.8|5
1661917800000|2022-08-31 03:50:00|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15009.8|15005.8|7
1661918100000|2022-08-31 03:55:00|15019.2|15015.2|15012.9|15008.9|15019.2|15015.2|15011.4|15007.4|71
1661918400000|2022-08-31 04:00:00|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|31
1661918700000|2022-08-31 04:05:00|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|23
1661919000000|2022-08-31 04:10:00|15014.5|15010.5|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|2
1661919300000|2022-08-31 04:15:00|15014.5|15010.5|15022.3|15018.3|15022.3|15018.3|15012.9|15008.9|60
1661919600000|2022-08-31 04:20:00|15020.8|15016.8|15019.2|15015.2|15020.8|15016.8|15016.1|15012.1|19
1661919900000|2022-08-31 04:25:00|15017.6|15013.6|15019.2|15015.2|15022.3|15018.3|15016.1|15012.1|14
1661920200000|2022-08-31 04:30:00|||||||||8
1661920500000|2022-08-31 04:35:00|15023.9|15019.9|15034.8|15030.8|15042.6|15038.6|15023.9|15019.9|447
1661920800000|2022-08-31 04:40:00|15033.3|15029.3|15028.6|15024.6|15034.8|15030.8|15025.4|15021.4|42
1661921100000|2022-08-31 04:45:00|15027|15023|15022.3|15018.3|15027|15023|15022.3|15018.3|14
1661921400000|2022-08-31 04:50:00|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|30
1661921700000|2022-08-31 04:55:00|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|48
1661922000000|2022-08-31 05:00:00|15028.6|15024.6|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|61
1661922300000|2022-08-31 05:05:00|15030.1|15026.1|15034.8|15030.8|15034.8|15030.8|15028.6|15024.6|37
1661922600000|2022-08-31 05:10:00|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|52
1661922900000|2022-08-31 05:15:00|15028.6|15024.6|15028.6|15024.6|15030.1|15026.1|15028.6|15024.6|17
1661923200000|2022-08-31 05:20:00|15025.4|15021.4|15044.2|15040.2|15044.2|15040.2|15022.3|15018.3|116
1661923500000|2022-08-31 05:25:00|15042.6|15038.6|15050.4|15046.4|15050.4|15046.4|15041.1|15037.1|46
1661923800000|2022-08-31 05:30:00|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15047.3|15043.3|68
1661924100000|2022-08-31 05:35:00|15048.9|15044.9|15044.2|15040.2|15048.9|15044.9|15041.1|15037.1|74
1661924400000|2022-08-31 05:40:00|15047.3|15043.3|15041.1|15037.1|15047.3|15043.3|15041.1|15037.1|24
1661924700000|2022-08-31 05:45:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|20
1661925000000|2022-08-31 05:50:00|15041.1|15037.1|15044.2|15040.2|15047.3|15043.3|15041.1|15037.1|36
1661925300000|2022-08-31 05:55:00|15042.6|15038.6|15045.8|15041.8|15045.8|15041.8|15041.1|15037.1|31
1661925600000|2022-08-31 06:00:00|15044.2|15040.2|15044.2|15040.2|15050.4|15046.4|15042.6|15038.6|127
1661925900000|2022-08-31 06:05:00|15042.6|15038.6|15041.1|15037.1|15047.3|15043.3|15041.1|15037.1|29
1661926200000|2022-08-31 06:10:00|15042.6|15038.6|15041.1|15037.1|15047.3|15043.3|15041.1|15037.1|18
1661926500000|2022-08-31 06:15:00|15039.5|15035.5|15041.1|15037.1|15044.2|15040.2|15037.9|15033.9|75
1661926800000|2022-08-31 06:20:00|15039.5|15035.5|15036.4|15032.4|15044.2|15040.2|15036.4|15032.4|57
1661927100000|2022-08-31 06:25:00|15034.8|15030.8|15047.3|15043.3|15047.3|15043.3|15034.8|15030.8|78
1661927400000|2022-08-31 06:30:00|15050.4|15046.4|15050.4|15046.4|15056.7|15052.7|15045.8|15041.8|215
1661927700000|2022-08-31 06:35:00|15047.3|15043.3|15045.8|15041.8|15053.6|15049.6|15037.9|15033.9|162
1661928000000|2022-08-31 06:40:00|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15041.1|15037.1|30
1661928300000|2022-08-31 06:45:00|15052|15048|15053.6|15049.6|15059.8|15055.8|15050.4|15046.4|126
1661928600000|2022-08-31 06:50:00|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15050.4|15046.4|120
1661928900000|2022-08-31 06:55:00|15056.7|15052.7|15062.9|15058.9|15066.1|15062.1|15053.6|15049.6|365
1661929200000|2022-08-31 07:00:00|15064.5|15060.5|15056.7|15052.7|15066.1|15062.1|15050.4|15046.4|222
1661929500000|2022-08-31 07:05:00|15059.8|15055.8|15053.6|15049.6|15062.9|15058.9|15047.3|15043.3|163
1661929800000|2022-08-31 07:10:00|15056.7|15052.7|15066.1|15062.1|15066.1|15062.1|15053.6|15049.6|151
1661930100000|2022-08-31 07:15:00|15062.9|15058.9|15044.2|15040.2|15066.1|15062.1|15041.1|15037.1|233
1661930400000|2022-08-31 07:20:00|15042.6|15038.6|15037.9|15033.9|15047.3|15043.3|15034.8|15030.8|109
1661930700000|2022-08-31 07:25:00|15039.5|15035.5|15037.9|15033.9|15041.1|15037.1|15031.7|15027.7|102
1661931000000|2022-08-31 07:30:00|15036.4|15032.4|15041.1|15037.1|15050.4|15046.4|15034.8|15030.8|103
1661931300000|2022-08-31 07:35:00|15042.6|15038.6|15034.8|15030.8|15044.2|15040.2|15034.8|15030.8|107
1661931600000|2022-08-31 07:40:00|15033.3|15029.3|15031.7|15027.7|15044.2|15040.2|15028.6|15024.6|138
1661931900000|2022-08-31 07:45:00|15028.6|15024.6|15034.8|15030.8|15041.1|15037.1|15025.4|15021.4|319
1661932200000|2022-08-31 07:50:00|15033.3|15029.3|15033.3|15029.3|15037.9|15033.9|15031.7|15027.7|122
1661932500000|2022-08-31 07:55:00|15031.7|15027.7|15034.8|15030.8|15034.8|15030.8|15025.4|15021.4|261
1661932800000|2022-08-31 08:00:00|15037.9|15033.9|15031.7|15027.7|15037.9|15033.9|15025.4|15021.4|188
1661933100000|2022-08-31 08:05:00|15034.8|15030.8|15019.2|15015.2|15034.8|15030.8|15019.2|15015.2|305
1661933400000|2022-08-31 08:10:00|15017.6|15013.6|15009.8|15005.8|15022.3|15018.3|15009.8|15005.8|394
1661933700000|2022-08-31 08:15:00|15011.4|15007.4|14994.2|14990.2|15012.9|15008.9|14994.2|14990.2|322
1661934000000|2022-08-31 08:20:00|14995.8|14991.8|14975.4|14971.4|14997.3|14993.3|14969.2|14965.2|212
1661934300000|2022-08-31 08:25:00|14973.9|14969.9|14975.4|14971.4|14981.7|14977.7|14966.1|14962.1|244
1661934600000|2022-08-31 08:30:00|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14969.2|14965.2|253
1661934900000|2022-08-31 08:35:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|68
1661935200000|2022-08-31 08:40:00|14977|14973|14978.6|14974.6|14981.7|14977.7|14975.4|14971.4|85
1661935500000|2022-08-31 08:45:00|14981.7|14977.7|14966.1|14962.1|14981.7|14977.7|14966.1|14962.1|452
1661935800000|2022-08-31 08:50:00|14969.2|14965.2|14980.1|14976.1|14981.7|14977.7|14966.1|14962.1|160
1661936100000|2022-08-31 08:55:00|14981.7|14977.7|14975.4|14971.4|14987.9|14983.9|14972.3|14968.3|219
1661936400000|2022-08-31 09:00:00|14973.9|14969.9|14994.2|14990.2|14997.3|14993.3|14959.8|14955.8|573
1661936700000|2022-08-31 09:05:00|14997.3|14993.3|14984.8|14980.8|14997.3|14993.3|14984.8|14980.8|162
1661937000000|2022-08-31 09:10:00|14987.9|14983.9|14994.2|14990.2|14997.3|14993.3|14984.8|14980.8|185
1661937300000|2022-08-31 09:15:00|14992.6|14988.6|14987.9|14983.9|14994.2|14990.2|14981.7|14977.7|106
1661937600000|2022-08-31 09:20:00|14989.5|14985.5|14981.7|14977.7|14992.6|14988.6|14977|14973|216
1661937900000|2022-08-31 09:25:00|14983.3|14979.3|14969.2|14965.2|14989.5|14985.5|14966.1|14962.1|302
1661938200000|2022-08-31 09:30:00|14972.3|14968.3|14959.8|14955.8|14972.3|14968.3|14956.7|14952.7|140
1661938500000|2022-08-31 09:35:00|14958.3|14954.3|14939.5|14935.5|14959.8|14955.8|14937.9|14933.9|370
1661938800000|2022-08-31 09:40:00|14937.9|14933.9|14944.2|14940.2|14947.3|14943.3|14937.9|14933.9|177
1661939100000|2022-08-31 09:45:00|14947.3|14943.3|14941.1|14937.1|14948.9|14944.9|14934.8|14930.8|128
1661939400000|2022-08-31 09:50:00|14944.2|14940.2|14934.8|14930.8|14944.2|14940.2|14931.7|14927.7|168
1661939700000|2022-08-31 09:55:00|14937.9|14933.9|14931.7|14927.7|14937.9|14933.9|14922.3|14918.3|465
1661940000000|2022-08-31 10:00:00|14930.1|14926.1|14919.2|14915.2|14930.1|14926.1|14909.8|14905.8|283
1661940300000|2022-08-31 10:05:00|14917.6|14913.6|14928.6|14924.6|14931.7|14927.7|14912.9|14908.9|136
1661940600000|2022-08-31 10:10:00|14925.4|14921.4|14936.4|14932.4|14937.9|14933.9|14922.3|14918.3|210
1661940900000|2022-08-31 10:15:00|14934.8|14930.8|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|184
1661941200000|2022-08-31 10:20:00|14942.6|14938.6|14947.3|14943.3|14953.6|14949.6|14941.1|14937.1|159
1661941500000|2022-08-31 10:25:00|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|126
1661941800000|2022-08-31 10:30:00|14950.4|14946.4|14953.6|14949.6|14959.8|14955.8|14950.4|14946.4|188
1661942100000|2022-08-31 10:35:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|118
1661942400000|2022-08-31 10:40:00|14961.4|14957.4|14964.5|14960.5|14967.6|14963.6|14956.7|14952.7|221
1661942700000|2022-08-31 10:45:00|14966.1|14962.1|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|93
1661943000000|2022-08-31 10:50:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14969.2|14965.2|366
1661943300000|2022-08-31 10:55:00|14977|14973|14966.1|14962.1|14978.6|14974.6|14959.8|14955.8|466
1661943600000|2022-08-31 11:00:00|14964.5|14960.5|14969.2|14965.2|14972.3|14968.3|14962.9|14958.9|226
1661943900000|2022-08-31 11:05:00|14972.3|14968.3|14959.8|14955.8|14973.9|14969.9|14956.7|14952.7|192
1661944200000|2022-08-31 11:10:00|14961.4|14957.4|14981.7|14977.7|14981.7|14977.7|14959.8|14955.8|123
1661944500000|2022-08-31 11:15:00|14980.1|14976.1|14966.1|14962.1|14980.1|14976.1|14966.1|14962.1|135
1661944800000|2022-08-31 11:20:00|14967.6|14963.6|14969.2|14965.2|14973.9|14969.9|14962.9|14958.9|160
1661945100000|2022-08-31 11:25:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|83
1661945400000|2022-08-31 11:30:00|14970.8|14966.8|14959.8|14955.8|14972.3|14968.3|14959.8|14955.8|180
1661945700000|2022-08-31 11:35:00|14961.4|14957.4|14977|14973|14977|14973|14959.8|14955.8|270
1661946000000|2022-08-31 11:40:00|14978.6|14974.6|14975.4|14971.4|14981.7|14977.7|14972.3|14968.3|211
1661946300000|2022-08-31 11:45:00|14972.3|14968.3|14978.6|14974.6|14984.8|14980.8|14966.1|14962.1|837
1661946600000|2022-08-31 11:50:00|14981.7|14977.7|14975.4|14971.4|14981.7|14977.7|14972.3|14968.3|148
1661946900000|2022-08-31 11:55:00|14977|14973|14978.6|14974.6|14981.7|14977.7|14972.3|14968.3|292
1661947200000|2022-08-31 12:00:00|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14959.8|14955.8|393
1661947500000|2022-08-31 12:05:00|14967.6|14963.6|14969.2|14965.2|14972.3|14968.3|14961.4|14957.4|256
1661947800000|2022-08-31 12:10:00|14972.3|14968.3|14956.7|14952.7|14972.3|14968.3|14956.7|14952.7|504
1661948100000|2022-08-31 12:15:00|14958.3|14954.3|14978.6|14974.6|14986.4|14982.4|14956.7|14952.7|1096
1661948400000|2022-08-31 12:20:00|14975.4|14971.4|14959.8|14955.8|14977|14973|14953.6|14949.6|541
1661948700000|2022-08-31 12:25:00|14961.4|14957.4|14966.1|14962.1|14975.4|14971.4|14959.8|14955.8|926
1661949000000|2022-08-31 12:30:00|14969.2|14965.2|15012.9|15008.9|15012.9|15008.9|14969.2|14965.2|1260
1661949300000|2022-08-31 12:35:00|15014.5|15010.5|14978.6|14974.6|15014.5|15010.5|14975.4|14971.4|1015
1661949600000|2022-08-31 12:40:00|14980.1|14976.1|14966.1|14962.1|14987.9|14983.9|14956.7|14952.7|804
1661949900000|2022-08-31 12:45:00|14962.9|14958.9|14966.1|14962.1|14978.6|14974.6|14956.7|14952.7|708
1661950200000|2022-08-31 12:50:00|14964.5|14960.5|14981.7|14977.7|14987.9|14983.9|14962.9|14958.9|596
1661950500000|2022-08-31 12:55:00|14984.8|14980.8|14981.7|14977.7|14991.1|14987.1|14975.4|14971.4|692
1661950800000|2022-08-31 13:00:00|14983.3|14979.3|14978.6|14974.6|14987.9|14983.9|14953.6|14949.6|976
1661951100000|2022-08-31 13:05:00|14980.1|14976.1|14997.3|14993.3|15003.6|14999.6|14972.3|14968.3|881
1661951400000|2022-08-31 13:10:00|15000.4|14996.4|15016.1|15012.1|15019.2|15015.2|14991.1|14987.1|1173
1661951700000|2022-08-31 13:15:00|15017.6|15013.6|15003.6|14999.6|15019.2|15015.2|14991.1|14987.1|884
1661952000000|2022-08-31 13:20:00|15002|14998|15003.6|14999.6|15009.8|15005.8|14994.2|14990.2|612
1661952300000|2022-08-31 13:25:00|15002|14998|14991.1|14987.1|15003.6|14999.6|14981.7|14977.7|738
1661952600000|2022-08-31 13:30:00|14992.6|14988.6|15000.4|14996.4|15012.9|15008.9|14991.1|14987.1|1394
1661952900000|2022-08-31 13:35:00|15003.6|14999.6|15000.4|14996.4|15009.8|15005.8|14981.7|14977.7|1061
1661953200000|2022-08-31 13:40:00|14997.3|14993.3|15006.7|15002.7|15009.8|15005.8|14991.1|14987.1|688
1661953500000|2022-08-31 13:45:00|15009.8|15005.8|15009.8|15005.8|15034.8|15030.8|14994.2|14990.2|1443
1661953800000|2022-08-31 13:50:00|15006.7|15002.7|15022.3|15018.3|15028.6|15024.6|15000.4|14996.4|569
1661954100000|2022-08-31 13:55:00|15019.2|15015.2|15066.1|15062.1|15072.3|15068.3|15019.2|15015.2|1382
1661954400000|2022-08-31 14:00:00|15059.8|15055.8|15056.7|15052.7|15066.1|15062.1|15050.4|15046.4|1151
1661954700000|2022-08-31 14:05:00|15059.8|15055.8|15056.7|15052.7|15069.2|15065.2|15047.3|15043.3|970
1661955000000|2022-08-31 14:10:00|15053.6|15049.6|15047.3|15043.3|15059.8|15055.8|15041.1|15037.1|620
1661955300000|2022-08-31 14:15:00|15050.4|15046.4|15034.8|15030.8|15050.4|15046.4|15031.7|15027.7|823
1661955600000|2022-08-31 14:20:00|15037.9|15033.9|15019.2|15015.2|15037.9|15033.9|15016.1|15012.1|700
1661955900000|2022-08-31 14:25:00|15017.6|15013.6|15044.2|15040.2|15044.2|15040.2|15012.9|15008.9|990
1661956200000|2022-08-31 14:30:00|15041.1|15037.1|15069.2|15065.2|15072.3|15068.3|15041.1|15037.1|1363
1661956500000|2022-08-31 14:35:00|15066.1|15062.1|15044.2|15040.2|15069.2|15065.2|15041.1|15037.1|865
1661956800000|2022-08-31 14:40:00|15047.3|15043.3|15034.8|15030.8|15047.3|15043.3|15034.8|15030.8|637
1661957100000|2022-08-31 14:45:00|15031.7|15027.7|15044.2|15040.2|15050.4|15046.4|15031.7|15027.7|700
1661957400000|2022-08-31 14:50:00|15041.1|15037.1|15041.1|15037.1|15048.9|15044.9|15031.7|15027.7|857
1661957700000|2022-08-31 14:55:00|15037.9|15033.9|15050.4|15046.4|15053.6|15049.6|15034.8|15030.8|1000
1661958000000|2022-08-31 15:00:00|15053.6|15049.6|15044.2|15040.2|15059.8|15055.8|15041.1|15037.1|883
1661958300000|2022-08-31 15:05:00|15047.3|15043.3|15037.9|15033.9|15050.4|15046.4|15034.8|15030.8|560
1661958600000|2022-08-31 15:10:00|15034.8|15030.8|15019.2|15015.2|15034.8|15030.8|15016.1|15012.1|1428
1661958900000|2022-08-31 15:15:00|15020.8|15016.8|15025.4|15021.4|15031.7|15027.7|15019.2|15015.2|847
1661959200000|2022-08-31 15:20:00|15028.6|15024.6|15022.3|15018.3|15037.9|15033.9|15019.2|15015.2|787
1661959500000|2022-08-31 15:25:00|15025.4|15021.4|15023.9|15019.9|15028.6|15024.6|15020.8|15016.8|626
1661959800000|2022-08-31 15:30:00|15025.4|15021.4|15012.9|15008.9|15025.4|15021.4|15009.8|15005.8|532
1661960100000|2022-08-31 15:35:00|15009.8|15005.8|14966.1|14962.1|15009.8|15005.8|14966.1|14962.1|1324
1661960400000|2022-08-31 15:40:00|14969.2|14965.2|14987.9|14983.9|14987.9|14983.9|14953.6|14949.6|4213
1661960700000|2022-08-31 15:45:00|14984.8|14980.8|15000.4|14996.4|15003.6|14999.6|14981.7|14977.7|967
1661961000000|2022-08-31 15:50:00|15002|14998|14994.2|14990.2|15006.7|15002.7|14991.1|14987.1|434
1661961300000|2022-08-31 15:55:00|14997.3|14993.3|14981.7|14977.7|14997.3|14993.3|14981.7|14977.7|761
1661961600000|2022-08-31 16:00:00|14984.8|14980.8|15006.7|15002.7|15006.7|15002.7|14981.7|14977.7|1493
1661961900000|2022-08-31 16:05:00|15005.1|15001.1|15000.4|14996.4|15009.8|15005.8|14997.3|14993.3|497
1661962200000|2022-08-31 16:10:00|15003.6|14999.6|15009.8|15005.8|15012.9|15008.9|15000.4|14996.4|804
1661962500000|2022-08-31 16:15:00|15011.4|15007.4|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|833
1661962800000|2022-08-31 16:20:00|15006.7|15002.7|14991.1|14987.1|15006.7|15002.7|14991.1|14987.1|1142
1661963100000|2022-08-31 16:25:00|14994.2|14990.2|15003.6|14999.6|15006.7|15002.7|14991.1|14987.1|847
1661963400000|2022-08-31 16:30:00|15000.4|14996.4|14997.3|14993.3|15003.6|14999.6|14994.2|14990.2|427
1661963700000|2022-08-31 16:35:00|14994.2|14990.2|15003.6|14999.6|15006.7|15002.7|14994.2|14990.2|595
1661964000000|2022-08-31 16:40:00|15000.4|14996.4|14991.1|14987.1|15000.4|14996.4|14991.1|14987.1|288
1661964300000|2022-08-31 16:45:00|14994.2|14990.2|14997.3|14993.3|15000.4|14996.4|14994.2|14990.2|450
1661964600000|2022-08-31 16:50:00|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14987.9|14983.9|1178
1661964900000|2022-08-31 16:55:00|14995.8|14991.8|14997.3|14993.3|15000.4|14996.4|14991.1|14987.1|713
1661965200000|2022-08-31 17:00:00|14995.8|14991.8|14991.1|14987.1|14997.3|14993.3|14991.1|14987.1|305
1661965500000|2022-08-31 17:05:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14981.7|14977.7|1034
1661965800000|2022-08-31 17:10:00|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14987.9|14983.9|1867
1661966100000|2022-08-31 17:15:00|14991.1|14987.1|15003.6|14999.6|15003.6|14999.6|14987.9|14983.9|1151
1661966400000|2022-08-31 17:20:00|15002|14998|15003.6|14999.6|15003.6|14999.6|14994.2|14990.2|705
1661966700000|2022-08-31 17:25:00|15000.4|14996.4|14997.3|14993.3|15003.6|14999.6|14994.2|14990.2|384
1661967000000|2022-08-31 17:30:00|14994.2|14990.2|14986.4|14982.4|15000.4|14996.4|14984.8|14980.8|1204
1661967300000|2022-08-31 17:35:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14981.7|14977.7|709
1661967600000|2022-08-31 17:40:00|14984.8|14980.8|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|601
1661967900000|2022-08-31 17:45:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|290
1661968200000|2022-08-31 17:50:00|14987.9|14983.9|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|551
1661968500000|2022-08-31 17:55:00|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14975.4|14971.4|545
1661968800000|2022-08-31 18:00:00|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14969.2|14965.2|817
1661969100000|2022-08-31 18:05:00|14975.4|14971.4|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|611
1661969400000|2022-08-31 18:10:00|14970.8|14966.8|14966.1|14962.1|14972.3|14968.3|14962.9|14958.9|713
1661969700000|2022-08-31 18:15:00|14967.6|14963.6|14959.8|14955.8|14972.3|14968.3|14959.8|14955.8|686
1661970000000|2022-08-31 18:20:00|14961.4|14957.4|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|488
1661970300000|2022-08-31 18:25:00|14961.4|14957.4|14972.3|14968.3|14973.9|14969.9|14959.8|14955.8|377
1661970600000|2022-08-31 18:30:00|14969.2|14965.2|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|424
1661970900000|2022-08-31 18:35:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|385
1661971200000|2022-08-31 18:40:00|14966.1|14962.1|14991.1|14987.1|14991.1|14987.1|14966.1|14962.1|1476
1661971500000|2022-08-31 18:45:00|14987.9|14983.9|14994.2|14990.2|15006.7|15002.7|14987.9|14983.9|2066
1661971800000|2022-08-31 18:50:00|14991.1|14987.1|14962.9|14958.9|14991.1|14987.1|14959.8|14955.8|2091
1661972100000|2022-08-31 18:55:00|14966.1|14962.1|14950.4|14946.4|14978.6|14974.6|14950.4|14946.4|3910
1661972400000|2022-08-31 19:00:00|14953.6|14949.6|14953.6|14949.6|14966.1|14962.1|14950.4|14946.4|2045
1661972700000|2022-08-31 19:05:00|14950.4|14946.4|14919.2|14915.2|14953.6|14949.6|14919.2|14915.2|1340
1661973000000|2022-08-31 19:10:00|14922.3|14918.3|14909.8|14905.8|14922.3|14918.3|14897.3|14893.3|1342
1661973300000|2022-08-31 19:15:00|14911.4|14907.4|14909.8|14905.8|14919.2|14915.2|14906.7|14902.7|1316
1661973600000|2022-08-31 19:20:00|14912.9|14908.9|14912.9|14908.9|14919.2|14915.2|14909.8|14905.8|921
1661973900000|2022-08-31 19:25:00|14909.8|14905.8|14916.1|14912.1|14919.2|14915.2|14909.8|14905.8|941
1661974200000|2022-08-31 19:30:00|14912.9|14908.9|14897.3|14893.3|14912.9|14908.9|14897.3|14893.3|1342
1661974500000|2022-08-31 19:35:00|14894.2|14890.2|14872.3|14868.3|14894.2|14890.2|14872.3|14868.3|1142
1661974800000|2022-08-31 19:40:00|14869.2|14865.2|14884.8|14880.8|14884.8|14880.8|14856.7|14852.7|1667
1661975100000|2022-08-31 19:45:00|14883.3|14879.3|14850.4|14846.4|14887.9|14883.9|14844.2|14840.2|2313
1661975400000|2022-08-31 19:50:00|14852|14848|14845.8|14841.8|14872.3|14868.3|14841.1|14837.1|3030
1661975700000|2022-08-31 19:55:00|14847.3|14843.3|14887.9|14883.9|14887.9|14883.9|14847.3|14843.3|9297
1661976000000|2022-08-31 20:00:00|14884.8|14880.8|14834.8|14830.8|14894.2|14890.2|14831.7|14827.7|4558
1661976300000|2022-08-31 20:05:00|14833.3|14829.3|14856.7|14852.7|14859.8|14855.8|14822.3|14818.3|2664
1661976600000|2022-08-31 20:10:00|14859.8|14855.8|14844.2|14840.2|14859.8|14855.8|14841.1|14837.1|1725
1661976900000|2022-08-31 20:15:00|14847.3|14843.3|14859.8|14855.8|14862.9|14858.9|14847.3|14843.3|903
1661977200000|2022-08-31 20:20:00|14856.7|14852.7|14853.6|14849.6|14872.3|14868.3|14853.6|14849.6|451
1661977500000|2022-08-31 20:25:00|14852|14848|14844.2|14840.2|14853.6|14849.6|14837.9|14833.9|552
1661977800000|2022-08-31 20:30:00|14842.6|14838.6|14837.9|14833.9|14844.2|14840.2|14828.6|14824.6|504
1661978100000|2022-08-31 20:35:00|14836.4|14832.4|14831.7|14827.7|14841.1|14837.1|14828.6|14824.6|338
1661978400000|2022-08-31 20:40:00|14833.3|14829.3|14820.8|14816.8|14841.1|14837.1|14819.2|14815.2|282
1661978700000|2022-08-31 20:45:00|14822.3|14818.3|14825.4|14821.4|14831.7|14827.7|14822.3|14818.3|508
1661979000000|2022-08-31 20:50:00|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14820.8|14816.8|389
1661979300000|2022-08-31 20:55:00|14825.4|14821.4|14828.6|14824.6|14831.7|14827.7|14822.3|14818.3|641
1661983200000|2022-08-31 22:00:00|14827|14823|14834.8|14830.8|14834.8|14830.8|14827|14823|106
1661983500000|2022-08-31 22:05:00|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|27
1661983800000|2022-08-31 22:10:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|11
1661984100000|2022-08-31 22:15:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|9
1661984400000|2022-08-31 22:20:00|14839.5|14835.5|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|16
1661984700000|2022-08-31 22:25:00|14841.1|14837.1|14844.2|14840.2|14847.3|14843.3|14841.1|14837.1|108
1661985000000|2022-08-31 22:30:00|14845.8|14841.8|14841.1|14837.1|14847.3|14843.3|14841.1|14837.1|22
1661985300000|2022-08-31 22:35:00|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14837.9|14833.9|24
1661985600000|2022-08-31 22:40:00|14837.9|14833.9|14833.3|14829.3|14841.1|14837.1|14833.3|14829.3|78
1661985900000|2022-08-31 22:45:00|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|31
1661986200000|2022-08-31 22:50:00|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|45
1661986500000|2022-08-31 22:55:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|88
1661986800000|2022-08-31 23:00:00|14834.8|14830.8|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|54
1661987100000|2022-08-31 23:05:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14825.4|14821.4|113
1661987400000|2022-08-31 23:10:00|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14827|14823|53
1661987700000|2022-08-31 23:15:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|39
1661988000000|2022-08-31 23:20:00|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|32
1661988300000|2022-08-31 23:25:00|14831.7|14827.7|14839.5|14835.5|14844.2|14840.2|14828.6|14824.6|103
1661988600000|2022-08-31 23:30:00|14837.9|14833.9|14839.5|14835.5|14841.1|14837.1|14836.4|14832.4|118
1661988900000|2022-08-31 23:35:00|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14833.3|14829.3|55
1661989200000|2022-08-31 23:40:00|14834.8|14830.8|14837.9|14833.9|14839.5|14835.5|14834.8|14830.8|54
1661989500000|2022-08-31 23:45:00|14836.4|14832.4|14825.4|14821.4|14836.4|14832.4|14822.3|14818.3|70
1661989800000|2022-08-31 23:50:00|14823.9|14819.9|14816.1|14812.1|14825.4|14821.4|14816.1|14812.1|69
1661990100000|2022-08-31 23:55:00|14819.2|14815.2|14816.1|14812.1|14825.4|14821.4|14816.1|14812.1|54
1661990400000|2022-09-01 00:00:00|14817.6|14813.6|14809.8|14805.8|14819.2|14815.2|14800.4|14796.4|239
1661990700000|2022-09-01 00:05:00|14812.9|14808.9|14806.7|14802.7|14812.9|14808.9|14803.6|14799.6|63
1661991000000|2022-09-01 00:10:00|14808.3|14804.3|14791.1|14787.1|14809.8|14805.8|14786.4|14782.4|222
1661991300000|2022-09-01 00:15:00|14787.9|14783.9|14784.8|14780.8|14794.2|14790.2|14780.1|14776.1|123
1661991600000|2022-09-01 00:20:00|14781.7|14777.7|14787.9|14783.9|14797.3|14793.3|14781.7|14777.7|94
1661991900000|2022-09-01 00:25:00|14791.1|14787.1|14791.1|14787.1|14800.4|14796.4|14791.1|14787.1|75
1661992200000|2022-09-01 00:30:00|14797.3|14793.3|14791.1|14787.1|14806.7|14802.7|14791.1|14787.1|98
1661992500000|2022-09-01 00:35:00|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14787.9|14783.9|89
1661992800000|2022-09-01 00:40:00|14792.6|14788.6|14806.7|14802.7|14806.7|14802.7|14791.1|14787.1|103
1661993100000|2022-09-01 00:45:00|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14806.7|14802.7|57
1661993400000|2022-09-01 00:50:00|14812.9|14808.9|14806.7|14802.7|14812.9|14808.9|14803.6|14799.6|154
1661993700000|2022-09-01 00:55:00|14808.3|14804.3|14791.1|14787.1|14809.8|14805.8|14787.9|14783.9|244
1661994000000|2022-09-01 01:00:00|14787.9|14783.9|14791.1|14787.1|14800.4|14796.4|14784.8|14780.8|122
1661994300000|2022-09-01 01:05:00|14794.2|14790.2|14791.1|14787.1|14800.4|14796.4|14787.9|14783.9|155
1661994600000|2022-09-01 01:10:00|14789.5|14785.5|14772.3|14768.3|14789.5|14785.5|14772.3|14768.3|100
1661994900000|2022-09-01 01:15:00|14769.2|14765.2|14777|14773|14778.6|14774.6|14769.2|14765.2|193
1661995200000|2022-09-01 01:20:00|14778.6|14774.6|14778.6|14774.6|14781.7|14777.7|14772.3|14768.3|78
1661995500000|2022-09-01 01:25:00|14777|14773|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|102
1661995800000|2022-09-01 01:30:00|14778.6|14774.6|14778.6|14774.6|14780.1|14776.1|14772.3|14768.3|121
1661996100000|2022-09-01 01:35:00|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14775.4|14771.4|29
1661996400000|2022-09-01 01:40:00|14775.4|14771.4|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|29
1661996700000|2022-09-01 01:45:00|14778.6|14774.6|14786.4|14782.4|14787.9|14783.9|14778.6|14774.6|66
1661997000000|2022-09-01 01:50:00|14784.8|14780.8|14783.3|14779.3|14791.1|14787.1|14781.7|14777.7|110
1661997300000|2022-09-01 01:55:00|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|76
1661997600000|2022-09-01 02:00:00|14778.6|14774.6|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|62
1661997900000|2022-09-01 02:05:00|14787.9|14783.9|14800.4|14796.4|14800.4|14796.4|14787.9|14783.9|91
1661998200000|2022-09-01 02:10:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|31
1661998500000|2022-09-01 02:15:00|14798.9|14794.9|14794.2|14790.2|14800.4|14796.4|14794.2|14790.2|45
1661998800000|2022-09-01 02:20:00|14791.1|14787.1|14795.8|14791.8|14795.8|14791.8|14791.1|14787.1|18
1661999100000|2022-09-01 02:25:00|14794.2|14790.2|14803.6|14799.6|14803.6|14799.6|14794.2|14790.2|32
1661999400000|2022-09-01 02:30:00|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|30
1661999700000|2022-09-01 02:35:00|14797.3|14793.3|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|16
1662000000000|2022-09-01 02:40:00|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|4
1662000300000|2022-09-01 02:45:00|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|5
1662000600000|2022-09-01 02:50:00|14802|14798|14797.3|14793.3|14803.6|14799.6|14797.3|14793.3|17
1662000900000|2022-09-01 02:55:00|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|50
1662001200000|2022-09-01 03:00:00|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14787.9|14783.9|17
1662001500000|2022-09-01 03:05:00|14792.6|14788.6|14791.1|14787.1|14797.3|14793.3|14791.1|14787.1|24
1662001800000|2022-09-01 03:10:00|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14791.1|14787.1|77
1662002100000|2022-09-01 03:15:00|14794.2|14790.2|14792.6|14788.6|14795.8|14791.8|14791.1|14787.1|15
1662002400000|2022-09-01 03:20:00|14791.1|14787.1|14787.9|14783.9|14794.2|14790.2|14781.7|14777.7|227
1662002700000|2022-09-01 03:25:00|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|42
1662003000000|2022-09-01 03:30:00|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|54
1662003300000|2022-09-01 03:35:00|14795.8|14791.8|14800.4|14796.4|14800.4|14796.4|14794.2|14790.2|23
1662003600000|2022-09-01 03:40:00|14798.9|14794.9|14808.3|14804.3|14809.8|14805.8|14797.3|14793.3|99
1662003900000|2022-09-01 03:45:00|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14803.6|14799.6|91
1662004200000|2022-09-01 03:50:00|14809.8|14805.8|14814.5|14810.5|14816.1|14812.1|14809.8|14805.8|13
1662004500000|2022-09-01 03:55:00|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14809.8|14805.8|29
1662004800000|2022-09-01 04:00:00|14809.8|14805.8|14812.9|14808.9|14814.5|14810.5|14809.8|14805.8|31
1662005100000|2022-09-01 04:05:00|14809.8|14805.8|14812.9|14808.9|14814.5|14810.5|14809.8|14805.8|7
1662005400000|2022-09-01 04:10:00|14814.5|14810.5|14812.9|14808.9|14819.2|14815.2|14811.4|14807.4|77
1662005700000|2022-09-01 04:15:00|14814.5|14810.5|14806.7|14802.7|14816.1|14812.1|14806.7|14802.7|22
1662006000000|2022-09-01 04:20:00|14808.3|14804.3|14809.8|14805.8|14812.9|14808.9|14808.3|14804.3|49
1662006300000|2022-09-01 04:25:00|14816.1|14812.1|14812.9|14808.9|14819.2|14815.2|14812.9|14808.9|76
1662006600000|2022-09-01 04:30:00|14814.5|14810.5|14806.7|14802.7|14814.5|14810.5|14803.6|14799.6|48
1662006900000|2022-09-01 04:35:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|19
1662007200000|2022-09-01 04:40:00|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14802|14798|38
1662007500000|2022-09-01 04:45:00|14800.4|14796.4|14806.7|14802.7|14806.7|14802.7|14797.3|14793.3|21
1662007800000|2022-09-01 04:50:00|14803.6|14799.6|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|27
1662008100000|2022-09-01 04:55:00|14803.6|14799.6|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|30
1662008400000|2022-09-01 05:00:00|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|22
1662008700000|2022-09-01 05:05:00|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|22
1662009000000|2022-09-01 05:10:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|58
1662009300000|2022-09-01 05:15:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|28
1662009600000|2022-09-01 05:20:00|14817.6|14813.6|14816.1|14812.1|14820.8|14816.8|14816.1|14812.1|89
1662009900000|2022-09-01 05:25:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|83
1662010200000|2022-09-01 05:30:00|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|88
1662010500000|2022-09-01 05:35:00|14814.5|14810.5|14809.8|14805.8|14819.2|14815.2|14808.3|14804.3|93
1662010800000|2022-09-01 05:40:00|14808.3|14804.3|14811.4|14807.4|14811.4|14807.4|14803.6|14799.6|41
1662011100000|2022-09-01 05:45:00|14809.8|14805.8|14816.1|14812.1|14816.1|14812.1|14809.8|14805.8|75
1662011400000|2022-09-01 05:50:00|14812.9|14808.9|14828.6|14824.6|14831.7|14827.7|14812.9|14808.9|326
1662011700000|2022-09-01 05:55:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|67
1662012000000|2022-09-01 06:00:00|14828.6|14824.6|14823.9|14819.9|14831.7|14827.7|14819.2|14815.2|117
1662012300000|2022-09-01 06:05:00|14822.3|14818.3|14816.1|14812.1|14828.6|14824.6|14812.9|14808.9|121
1662012600000|2022-09-01 06:10:00|14817.6|14813.6|14822.3|14818.3|14825.4|14821.4|14816.1|14812.1|97
1662012900000|2022-09-01 06:15:00|14820.8|14816.8|14828.6|14824.6|14828.6|14824.6|14819.2|14815.2|72
1662013200000|2022-09-01 06:20:00|14827|14823|14812.9|14808.9|14828.6|14824.6|14812.9|14808.9|106
1662013500000|2022-09-01 06:25:00|14814.5|14810.5|14806.7|14802.7|14819.2|14815.2|14803.6|14799.6|159
1662013800000|2022-09-01 06:30:00|14805.1|14801.1|14806.7|14802.7|14809.8|14805.8|14802|14798|83
1662014100000|2022-09-01 06:35:00|14805.1|14801.1|14806.7|14802.7|14816.1|14812.1|14803.6|14799.6|58
1662014400000|2022-09-01 06:40:00|14808.3|14804.3|14803.6|14799.6|14809.8|14805.8|14797.3|14793.3|121
1662014700000|2022-09-01 06:45:00|14802|14798|14797.3|14793.3|14806.7|14802.7|14794.2|14790.2|103
1662015000000|2022-09-01 06:50:00|14795.8|14791.8|14791.1|14787.1|14797.3|14793.3|14789.5|14785.5|229
1662015300000|2022-09-01 06:55:00|14789.5|14785.5|14803.6|14799.6|14806.7|14802.7|14787.9|14783.9|125
1662015600000|2022-09-01 07:00:00|14802|14798|14797.3|14793.3|14806.7|14802.7|14787.9|14783.9|229
1662015900000|2022-09-01 07:05:00|14795.8|14791.8|14797.3|14793.3|14800.4|14796.4|14791.1|14787.1|263
1662016200000|2022-09-01 07:10:00|14795.8|14791.8|14797.3|14793.3|14800.4|14796.4|14784.8|14780.8|336
1662016500000|2022-09-01 07:15:00|14794.2|14790.2|14806.7|14802.7|14806.7|14802.7|14787.9|14783.9|149
1662016800000|2022-09-01 07:20:00|14809.8|14805.8|14822.3|14818.3|14822.3|14818.3|14803.6|14799.6|413
1662017100000|2022-09-01 07:25:00|14819.2|14815.2|14816.1|14812.1|14825.4|14821.4|14809.8|14805.8|182
1662017400000|2022-09-01 07:30:00|14817.6|14813.6|14803.6|14799.6|14817.6|14813.6|14800.4|14796.4|120
1662017700000|2022-09-01 07:35:00|14800.4|14796.4|14795.8|14791.8|14803.6|14799.6|14792.6|14788.6|142
1662018000000|2022-09-01 07:40:00|14794.2|14790.2|14797.3|14793.3|14800.4|14796.4|14791.1|14787.1|291
1662018300000|2022-09-01 07:45:00|14795.8|14791.8|14794.2|14790.2|14800.4|14796.4|14787.9|14783.9|103
1662018600000|2022-09-01 07:50:00|14787.9|14783.9|14784.8|14780.8|14802|14798|14784.8|14780.8|159
1662018900000|2022-09-01 07:55:00|14791.1|14787.1|14781.7|14777.7|14794.2|14790.2|14781.7|14777.7|159
1662019200000|2022-09-01 08:00:00|14783.3|14779.3|14778.6|14774.6|14787.9|14783.9|14777|14773|173
1662019500000|2022-09-01 08:05:00|14780.1|14776.1|14791.1|14787.1|14794.2|14790.2|14778.6|14774.6|200
1662019800000|2022-09-01 08:10:00|14794.2|14790.2|14784.8|14780.8|14806.7|14802.7|14784.8|14780.8|291
1662020100000|2022-09-01 08:15:00|14781.7|14777.7|14781.7|14777.7|14797.3|14793.3|14778.6|14774.6|141
1662020400000|2022-09-01 08:20:00|14783.3|14779.3|14778.6|14774.6|14787.9|14783.9|14778.6|14774.6|252
1662020700000|2022-09-01 08:25:00|14777|14773|14772.3|14768.3|14778.6|14774.6|14769.2|14765.2|314
1662021000000|2022-09-01 08:30:00|14773.9|14769.9|14772.3|14768.3|14778.6|14774.6|14767.6|14763.6|168
1662021300000|2022-09-01 08:35:00|14775.4|14771.4|14778.6|14774.6|14781.7|14777.7|14773.9|14769.9|73
1662021600000|2022-09-01 08:40:00|14781.7|14777.7|14778.6|14774.6|14792.6|14788.6|14778.6|14774.6|329
1662021900000|2022-09-01 08:45:00|14781.7|14777.7|14786.4|14782.4|14787.9|14783.9|14778.6|14774.6|185
1662022200000|2022-09-01 08:50:00|14787.9|14783.9|14794.2|14790.2|14797.3|14793.3|14787.9|14783.9|146
1662022500000|2022-09-01 08:55:00|14791.1|14787.1|14787.9|14783.9|14803.6|14799.6|14781.7|14777.7|197
1662022800000|2022-09-01 09:00:00|14791.1|14787.1|14787.9|14783.9|14794.2|14790.2|14783.3|14779.3|105
1662023100000|2022-09-01 09:05:00|14784.8|14780.8|14775.4|14771.4|14784.8|14780.8|14772.3|14768.3|255
1662023400000|2022-09-01 09:10:00|14773.9|14769.9|14775.4|14771.4|14778.6|14774.6|14769.2|14765.2|187
1662023700000|2022-09-01 09:15:00|14773.9|14769.9|14781.7|14777.7|14781.7|14777.7|14773.9|14769.9|63
1662024000000|2022-09-01 09:20:00|14780.1|14776.1|14791.1|14787.1|14791.1|14787.1|14778.6|14774.6|171
1662024300000|2022-09-01 09:25:00|14789.5|14785.5|14800.4|14796.4|14800.4|14796.4|14787.9|14783.9|134
1662024600000|2022-09-01 09:30:00|14798.9|14794.9|14808.3|14804.3|14811.4|14807.4|14797.3|14793.3|170
1662024900000|2022-09-01 09:35:00|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14803.6|14799.6|84
1662025200000|2022-09-01 09:40:00|14811.4|14807.4|14809.8|14805.8|14816.1|14812.1|14806.7|14802.7|111
1662025500000|2022-09-01 09:45:00|14808.3|14804.3|14812.9|14808.9|14816.1|14812.1|14806.7|14802.7|96
1662025800000|2022-09-01 09:50:00|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14811.4|14807.4|139
1662026100000|2022-09-01 09:55:00|14814.5|14810.5|14814.5|14810.5|14819.2|14815.2|14812.9|14808.9|152
1662026400000|2022-09-01 10:00:00|14816.1|14812.1|14808.3|14804.3|14817.6|14813.6|14806.7|14802.7|231
1662026700000|2022-09-01 10:05:00|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14803.6|14799.6|343
1662027000000|2022-09-01 10:10:00|14808.3|14804.3|14803.6|14799.6|14812.9|14808.9|14803.6|14799.6|169
1662027300000|2022-09-01 10:15:00|14800.4|14796.4|14798.9|14794.9|14803.6|14799.6|14797.3|14793.3|109
1662027600000|2022-09-01 10:20:00|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|55
1662027900000|2022-09-01 10:25:00|14802|14798|14797.3|14793.3|14802|14798|14794.2|14790.2|97
1662028200000|2022-09-01 10:30:00|14795.8|14791.8|14798.9|14794.9|14803.6|14799.6|14795.8|14791.8|99
1662028500000|2022-09-01 10:35:00|14800.4|14796.4|14787.9|14783.9|14800.4|14796.4|14784.8|14780.8|104
1662028800000|2022-09-01 10:40:00|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14781.7|14777.7|152
1662029100000|2022-09-01 10:45:00|14791.1|14787.1|14781.7|14777.7|14791.1|14787.1|14778.6|14774.6|130
1662029400000|2022-09-01 10:50:00|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14781.7|14777.7|101
1662029700000|2022-09-01 10:55:00|14784.8|14780.8|14784.8|14780.8|14791.1|14787.1|14784.8|14780.8|40
1662030000000|2022-09-01 11:00:00|14787.9|14783.9|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|169
1662030300000|2022-09-01 11:05:00|14784.8|14780.8|14781.7|14777.7|14787.9|14783.9|14781.7|14777.7|181
1662030600000|2022-09-01 11:10:00|14783.3|14779.3|14775.4|14771.4|14784.8|14780.8|14772.3|14768.3|178
1662030900000|2022-09-01 11:15:00|14781.7|14777.7|14775.4|14771.4|14784.8|14780.8|14772.3|14768.3|207
1662031200000|2022-09-01 11:20:00|14772.3|14768.3|14775.4|14771.4|14781.7|14777.7|14769.2|14765.2|146
1662031500000|2022-09-01 11:25:00|14773.9|14769.9|14772.3|14768.3|14780.1|14776.1|14772.3|14768.3|136
1662031800000|2022-09-01 11:30:00|14775.4|14771.4|14767.6|14763.6|14781.7|14777.7|14766.1|14762.1|205
1662032100000|2022-09-01 11:35:00|14769.2|14765.2|14773.9|14769.9|14775.4|14771.4|14766.1|14762.1|212
1662032400000|2022-09-01 11:40:00|14772.3|14768.3|14781.7|14777.7|14784.8|14780.8|14770.8|14766.8|516
1662032700000|2022-09-01 11:45:00|14778.6|14774.6|14781.7|14777.7|14787.9|14783.9|14778.6|14774.6|421
1662033000000|2022-09-01 11:50:00|14780.1|14776.1|14778.6|14774.6|14784.8|14780.8|14775.4|14771.4|465
1662033300000|2022-09-01 11:55:00|14775.4|14771.4|14778.6|14774.6|14784.8|14780.8|14772.3|14768.3|257
1662033600000|2022-09-01 12:00:00|14777|14773|14769.2|14765.2|14778.6|14774.6|14769.2|14765.2|314
1662033900000|2022-09-01 12:05:00|14770.8|14766.8|14781.7|14777.7|14784.8|14780.8|14769.2|14765.2|641
1662034200000|2022-09-01 12:10:00|14778.6|14774.6|14747.3|14743.3|14781.7|14777.7|14744.2|14740.2|592
1662034500000|2022-09-01 12:15:00|14745.8|14741.8|14728.6|14724.6|14747.3|14743.3|14716.1|14712.1|798
1662034800000|2022-09-01 12:20:00|14725.4|14721.4|14670.8|14666.8|14725.4|14721.4|14666.1|14662.1|1623
1662035100000|2022-09-01 12:25:00|14672.3|14668.3|14662.9|14658.9|14677|14673|14659.8|14655.8|970
1662035400000|2022-09-01 12:30:00|14664.5|14660.5|14644.2|14640.2|14675.4|14671.4|14631.7|14627.7|1757
1662035700000|2022-09-01 12:35:00|14641.1|14637.1|14631.7|14627.7|14642.6|14638.6|14609.8|14605.8|1866
1662036000000|2022-09-01 12:40:00|14633.3|14629.3|14612.9|14608.9|14637.9|14633.9|14605.1|14601.1|1535
1662036300000|2022-09-01 12:45:00|14611.4|14607.4|14647.3|14643.3|14653.6|14649.6|14606.7|14602.7|1476
1662036600000|2022-09-01 12:50:00|14650.4|14646.4|14670.8|14666.8|14672.3|14668.3|14644.2|14640.2|1160
1662036900000|2022-09-01 12:55:00|14669.2|14665.2|14675.4|14671.4|14684.8|14680.8|14653.6|14649.6|1249
1662037200000|2022-09-01 13:00:00|14669.2|14665.2|14644.2|14640.2|14669.2|14665.2|14644.2|14640.2|1433
1662037500000|2022-09-01 13:05:00|14641.1|14637.1|14647.3|14643.3|14650.4|14646.4|14628.6|14624.6|1098
1662037800000|2022-09-01 13:10:00|14644.2|14640.2|14637.9|14633.9|14647.3|14643.3|14637.9|14633.9|1050
1662038100000|2022-09-01 13:15:00|14644.2|14640.2|14625.4|14621.4|14644.2|14640.2|14622.3|14618.3|1467
1662038400000|2022-09-01 13:20:00|14622.3|14618.3|14652|14648|14659.8|14655.8|14619.2|14615.2|1060
1662038700000|2022-09-01 13:25:00|14650.4|14646.4|14637.9|14633.9|14659.8|14655.8|14637.9|14633.9|979
1662039000000|2022-09-01 13:30:00|14641.1|14637.1|14647.3|14643.3|14653.6|14649.6|14625.4|14621.4|966
1662039300000|2022-09-01 13:35:00|14650.4|14646.4|14659.8|14655.8|14672.3|14668.3|14637.9|14633.9|1020
1662039600000|2022-09-01 13:40:00|14658.3|14654.3|14650.4|14646.4|14659.8|14655.8|14634.8|14630.8|998
1662039900000|2022-09-01 13:45:00|14652|14648|14647.3|14643.3|14656.7|14652.7|14634.8|14630.8|809
1662040200000|2022-09-01 13:50:00|14650.4|14646.4|14675.4|14671.4|14681.7|14677.7|14644.2|14640.2|902
1662040500000|2022-09-01 13:55:00|14677|14673|14655.1|14651.1|14684.8|14680.8|14652|14648|1019
1662040800000|2022-09-01 14:00:00|14653.6|14649.6|14584.8|14580.8|14653.6|14649.6|14569.2|14565.2|1862
1662041100000|2022-09-01 14:05:00|14581.7|14577.7|14597.3|14593.3|14600.4|14596.4|14569.2|14565.2|1855
1662041400000|2022-09-01 14:10:00|14600.4|14596.4|14584.8|14580.8|14609.8|14605.8|14575.4|14571.4|1888
1662041700000|2022-09-01 14:15:00|14587.9|14583.9|14572.3|14568.3|14591.1|14587.1|14556.7|14552.7|2121
1662042000000|2022-09-01 14:20:00|14570.8|14566.8|14566.1|14562.1|14573.9|14569.9|14539.5|14535.5|1895
1662042300000|2022-09-01 14:25:00|14562.9|14558.9|14569.2|14565.2|14572.3|14568.3|14558.3|14554.3|822
1662042600000|2022-09-01 14:30:00|14567.6|14563.6|14553.6|14549.6|14578.6|14574.6|14547.3|14543.3|1601
1662042900000|2022-09-01 14:35:00|14555.1|14551.1|14547.3|14543.3|14562.9|14558.9|14541.1|14537.1|1081
1662043200000|2022-09-01 14:40:00|14550.4|14546.4|14537.9|14533.9|14559.8|14555.8|14537.9|14533.9|1127
1662043500000|2022-09-01 14:45:00|14536.4|14532.4|14531.7|14527.7|14537.9|14533.9|14516.1|14512.1|1314
1662043800000|2022-09-01 14:50:00|14534.8|14530.8|14550.4|14546.4|14553.6|14549.6|14534.8|14530.8|1056
1662044100000|2022-09-01 14:55:00|14553.6|14549.6|14566.1|14562.1|14587.9|14583.9|14552|14548|1308
1662044400000|2022-09-01 15:00:00|14562.9|14558.9|14555.1|14551.1|14569.2|14565.2|14544.2|14540.2|789
1662044700000|2022-09-01 15:05:00|14556.7|14552.7|14562.9|14558.9|14569.2|14565.2|14550.4|14546.4|714
1662045000000|2022-09-01 15:10:00|14567.6|14563.6|14578.6|14574.6|14581.7|14577.7|14562.9|14558.9|939
1662045300000|2022-09-01 15:15:00|14575.4|14571.4|14587.9|14583.9|14591.1|14587.1|14572.3|14568.3|1219
1662045600000|2022-09-01 15:20:00|14591.1|14587.1|14587.9|14583.9|14606.7|14602.7|14586.4|14582.4|1580
1662045900000|2022-09-01 15:25:00|14584.8|14580.8|14591.1|14587.1|14591.1|14587.1|14572.3|14568.3|800
1662046200000|2022-09-01 15:30:00|14594.2|14590.2|14572.3|14568.3|14594.2|14590.2|14566.1|14562.1|778
1662046500000|2022-09-01 15:35:00|14575.4|14571.4|14581.7|14577.7|14581.7|14577.7|14562.9|14558.9|1022
1662046800000|2022-09-01 15:40:00|14584.8|14580.8|14578.6|14574.6|14591.1|14587.1|14572.3|14568.3|692
1662047100000|2022-09-01 15:45:00|14575.4|14571.4|14591.1|14587.1|14591.1|14587.1|14575.4|14571.4|394
1662047400000|2022-09-01 15:50:00|14589.5|14585.5|14587.9|14583.9|14594.2|14590.2|14584.8|14580.8|403
1662047700000|2022-09-01 15:55:00|14586.4|14582.4|14603.6|14599.6|14603.6|14599.6|14584.8|14580.8|378
1662048000000|2022-09-01 16:00:00|14602|14598|14619.2|14615.2|14619.2|14615.2|14602|14598|395
1662048300000|2022-09-01 16:05:00|14617.6|14613.6|14619.2|14615.2|14622.3|14618.3|14616.1|14612.1|341
1662048600000|2022-09-01 16:10:00|14622.3|14618.3|14606.7|14602.7|14622.3|14618.3|14606.7|14602.7|489
1662048900000|2022-09-01 16:15:00|14609.8|14605.8|14619.2|14615.2|14620.8|14616.8|14609.8|14605.8|311
1662049200000|2022-09-01 16:20:00|14616.1|14612.1|14619.2|14615.2|14620.8|14616.8|14609.8|14605.8|639
1662049500000|2022-09-01 16:25:00|14617.6|14613.6|14609.8|14605.8|14625.4|14621.4|14609.8|14605.8|811
1662049800000|2022-09-01 16:30:00|14611.4|14607.4|14598.9|14594.9|14611.4|14607.4|14591.1|14587.1|629
1662050100000|2022-09-01 16:35:00|14597.3|14593.3|14612.9|14608.9|14616.1|14612.1|14597.3|14593.3|698
1662050400000|2022-09-01 16:40:00|14616.1|14612.1|14600.4|14596.4|14616.1|14612.1|14600.4|14596.4|385
1662050700000|2022-09-01 16:45:00|14603.6|14599.6|14612.9|14608.9|14616.1|14612.1|14597.3|14593.3|405
1662051000000|2022-09-01 16:50:00|14611.4|14607.4|14597.3|14593.3|14611.4|14607.4|14597.3|14593.3|371
1662051300000|2022-09-01 16:55:00|14594.2|14590.2|14594.2|14590.2|14597.3|14593.3|14587.9|14583.9|412
1662051600000|2022-09-01 17:00:00|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14591.1|14587.1|201
1662051900000|2022-09-01 17:05:00|14598.9|14594.9|14581.7|14577.7|14603.6|14599.6|14581.7|14577.7|775
1662052200000|2022-09-01 17:10:00|14584.8|14580.8|14581.7|14577.7|14587.9|14583.9|14578.6|14574.6|249
1662052500000|2022-09-01 17:15:00|14578.6|14574.6|14577|14573|14578.6|14574.6|14575.4|14571.4|352
1662052800000|2022-09-01 17:20:00|14575.4|14571.4|14575.4|14571.4|14584.8|14580.8|14575.4|14571.4|243
1662053100000|2022-09-01 17:25:00|14573.9|14569.9|14575.4|14571.4|14575.4|14571.4|14566.1|14562.1|281
1662053400000|2022-09-01 17:30:00|14578.6|14574.6|14581.7|14577.7|14584.8|14580.8|14578.6|14574.6|212
1662053700000|2022-09-01 17:35:00|14580.1|14576.1|14578.6|14574.6|14581.7|14577.7|14572.3|14568.3|251
1662054000000|2022-09-01 17:40:00|14581.7|14577.7|14591.1|14587.1|14591.1|14587.1|14581.7|14577.7|439
1662054300000|2022-09-01 17:45:00|14587.9|14583.9|14591.1|14587.1|14592.6|14588.6|14587.9|14583.9|183
1662054600000|2022-09-01 17:50:00|14594.2|14590.2|14591.1|14587.1|14597.3|14593.3|14589.5|14585.5|376
1662054900000|2022-09-01 17:55:00|14594.2|14590.2|14600.4|14596.4|14603.6|14599.6|14591.1|14587.1|295
1662055200000|2022-09-01 18:00:00|14598.9|14594.9|14625.4|14621.4|14625.4|14621.4|14597.3|14593.3|467
1662055500000|2022-09-01 18:05:00|14622.3|14618.3|14606.7|14602.7|14622.3|14618.3|14606.7|14602.7|639
1662055800000|2022-09-01 18:10:00|14608.3|14604.3|14612.9|14608.9|14612.9|14608.9|14606.7|14602.7|261
1662056100000|2022-09-01 18:15:00|14616.1|14612.1|14612.9|14608.9|14616.1|14612.1|14606.7|14602.7|355
1662056400000|2022-09-01 18:20:00|14616.1|14612.1|14606.7|14602.7|14616.1|14612.1|14606.7|14602.7|373
1662056700000|2022-09-01 18:25:00|14609.8|14605.8|14606.7|14602.7|14609.8|14605.8|14603.6|14599.6|185
1662057000000|2022-09-01 18:30:00|14609.8|14605.8|14600.4|14596.4|14609.8|14605.8|14597.3|14593.3|222
1662057300000|2022-09-01 18:35:00|14603.6|14599.6|14606.7|14602.7|14606.7|14602.7|14603.6|14599.6|189
1662057600000|2022-09-01 18:40:00|14603.6|14599.6|14606.7|14602.7|14609.8|14605.8|14597.3|14593.3|593
1662057900000|2022-09-01 18:45:00|14603.6|14599.6|14606.7|14602.7|14609.8|14605.8|14600.4|14596.4|363
1662058200000|2022-09-01 18:50:00|14600.4|14596.4|14612.9|14608.9|14612.9|14608.9|14600.4|14596.4|527
1662058500000|2022-09-01 18:55:00|14614.5|14610.5|14603.6|14599.6|14619.2|14615.2|14603.6|14599.6|1656
1662058800000|2022-09-01 19:00:00|14600.4|14596.4|14637.9|14633.9|14642.6|14638.6|14598.9|14594.9|1432
1662059100000|2022-09-01 19:05:00|14636.4|14632.4|14619.2|14615.2|14641.1|14637.1|14616.1|14612.1|1019
1662059400000|2022-09-01 19:10:00|14617.6|14613.6|14625.4|14621.4|14625.4|14621.4|14616.1|14612.1|248
1662059700000|2022-09-01 19:15:00|14628.6|14624.6|14631.7|14627.7|14634.8|14630.8|14619.2|14615.2|475
1662060000000|2022-09-01 19:20:00|14630.1|14626.1|14619.2|14615.2|14631.7|14627.7|14619.2|14615.2|580
1662060300000|2022-09-01 19:25:00|14617.6|14613.6|14622.3|14618.3|14622.3|14618.3|14616.1|14612.1|306
1662060600000|2022-09-01 19:30:00|14625.4|14621.4|14628.6|14624.6|14631.7|14627.7|14625.4|14621.4|315
1662060900000|2022-09-01 19:35:00|14625.4|14621.4|14631.7|14627.7|14634.8|14630.8|14625.4|14621.4|291
1662061200000|2022-09-01 19:40:00|14630.1|14626.1|14616.1|14612.1|14631.7|14627.7|14612.9|14608.9|176
1662061500000|2022-09-01 19:45:00|14612.9|14608.9|14619.2|14615.2|14619.2|14615.2|14609.8|14605.8|422
1662061800000|2022-09-01 19:50:00|14622.3|14618.3|14631.7|14627.7|14637.9|14633.9|14616.1|14612.1|925
1662062100000|2022-09-01 19:55:00|14628.6|14624.6|14597.3|14593.3|14630.1|14626.1|14594.2|14590.2|2050
1662062400000|2022-09-01 20:00:00|14598.9|14594.9|14609.8|14605.8|14609.8|14605.8|14591.1|14587.1|1426
1662062700000|2022-09-01 20:05:00|14611.4|14607.4|14619.2|14615.2|14625.4|14621.4|14611.4|14607.4|524
1662063000000|2022-09-01 20:10:00|14612.9|14608.9|14622.3|14618.3|14622.3|14618.3|14612.9|14608.9|640
1662063300000|2022-09-01 20:15:00|14620.8|14616.8|14612.9|14608.9|14622.3|14618.3|14611.4|14607.4|267
1662063600000|2022-09-01 20:20:00|14616.1|14612.1|14619.2|14615.2|14622.3|14618.3|14614.5|14610.5|117
1662063900000|2022-09-01 20:25:00|14620.8|14616.8|14625.4|14621.4|14625.4|14621.4|14620.8|14616.8|219
1662064200000|2022-09-01 20:30:00|14628.6|14624.6|14622.3|14618.3|14628.6|14624.6|14622.3|14618.3|312
1662064500000|2022-09-01 20:35:00|14625.4|14621.4|14631.7|14627.7|14631.7|14627.7|14625.4|14621.4|369
1662064800000|2022-09-01 20:40:00|14634.8|14630.8|14630.1|14626.1|14634.8|14630.8|14628.6|14624.6|177
1662065100000|2022-09-01 20:45:00|14628.6|14624.6|14634.8|14630.8|14634.8|14630.8|14628.6|14624.6|316
1662065400000|2022-09-01 20:50:00|14631.7|14627.7|14637.9|14633.9|14641.1|14637.1|14631.7|14627.7|267
1662065700000|2022-09-01 20:55:00|14639.5|14635.5|14634.8|14630.8|14639.5|14635.5|14631.7|14627.7|251
1662069600000|2022-09-01 22:00:00|14627|14623|14634.8|14630.8|14641.1|14637.1|14625.4|14621.4|39
1662069900000|2022-09-01 22:05:00|14633.3|14629.3|14637.9|14633.9|14637.9|14633.9|14633.3|14629.3|21
1662070200000|2022-09-01 22:10:00|14636.4|14632.4|14631.7|14627.7|14636.4|14632.4|14631.7|14627.7|3
1662070500000|2022-09-01 22:15:00|14628.6|14624.6|14625.4|14621.4|14630.1|14626.1|14625.4|14621.4|55
1662070800000|2022-09-01 22:20:00|14623.9|14619.9|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|14
1662071100000|2022-09-01 22:25:00|14620.8|14616.8|14616.1|14612.1|14620.8|14616.8|14614.5|14610.5|72
1662071400000|2022-09-01 22:30:00|14617.6|14613.6|14619.2|14615.2|14625.4|14621.4|14617.6|14613.6|97
1662071700000|2022-09-01 22:35:00|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|12
1662072000000|2022-09-01 22:40:00|14617.6|14613.6|14622.3|14618.3|14622.3|14618.3|14617.6|14613.6|4
1662072600000|2022-09-01 22:50:00|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14623.9|14619.9|5
1662072900000|2022-09-01 22:55:00|14627|14623|14623.9|14619.9|14627|14623|14622.3|14618.3|21
1662073200000|2022-09-01 23:00:00|||||||||2
1662073500000|2022-09-01 23:05:00|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14620.8|14616.8|33
1662073800000|2022-09-01 23:10:00|14627|14623|14628.6|14624.6|14630.1|14626.1|14627|14623|2
1662074100000|2022-09-01 23:15:00|14627|14623|14625.4|14621.4|14627|14623|14625.4|14621.4|9
1662074400000|2022-09-01 23:20:00|14622.3|14618.3|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|21
1662074700000|2022-09-01 23:25:00|14627|14623|14628.6|14624.6|14628.6|14624.6|14627|14623|27
1662075000000|2022-09-01 23:30:00|14627|14623|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|37
1662075300000|2022-09-01 23:35:00|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|46
1662075600000|2022-09-01 23:40:00|14619.2|14615.2|14616.1|14612.1|14619.2|14615.2|14612.9|14608.9|85
1662075900000|2022-09-01 23:45:00|14617.6|14613.6|14619.2|14615.2|14622.3|14618.3|14617.6|14613.6|22
1662076200000|2022-09-01 23:50:00|14616.1|14612.1|14619.2|14615.2|14619.2|14615.2|14616.1|14612.1|27
1662076500000|2022-09-01 23:55:00|14616.1|14612.1|14609.8|14605.8|14616.1|14612.1|14606.7|14602.7|92
1662076800000|2022-09-02 00:00:00|14611.4|14607.4|14619.2|14615.2|14625.4|14621.4|14609.8|14605.8|64
1662077100000|2022-09-02 00:05:00|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|16
1662077400000|2022-09-02 00:10:00|14619.2|14615.2|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|35
1662077700000|2022-09-02 00:15:00|14620.8|14616.8|14631.7|14627.7|14637.9|14633.9|14619.2|14615.2|103
1662078000000|2022-09-02 00:20:00|14630.1|14626.1|14625.4|14621.4|14631.7|14627.7|14625.4|14621.4|67
1662078300000|2022-09-02 00:25:00|14628.6|14624.6|14625.4|14621.4|14628.6|14624.6|14622.3|14618.3|28
1662078600000|2022-09-02 00:30:00|14623.9|14619.9|14623.9|14619.9|14625.4|14621.4|14622.3|14618.3|74
1662078900000|2022-09-02 00:35:00|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14619.2|14615.2|41
1662079200000|2022-09-02 00:40:00|14620.8|14616.8|14630.1|14626.1|14631.7|14627.7|14620.8|14616.8|97
1662079500000|2022-09-02 00:45:00|14631.7|14627.7|14628.6|14624.6|14634.8|14630.8|14628.6|14624.6|64
1662079800000|2022-09-02 00:50:00|14625.4|14621.4|14633.3|14629.3|14637.9|14633.9|14625.4|14621.4|78
1662080100000|2022-09-02 00:55:00|14631.7|14627.7|14628.6|14624.6|14634.8|14630.8|14628.6|14624.6|32
1662080400000|2022-09-02 01:00:00|14625.4|14621.4|14617.6|14613.6|14628.6|14624.6|14616.1|14612.1|109
1662080700000|2022-09-02 01:05:00|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14612.9|14608.9|60
1662081000000|2022-09-02 01:10:00|14617.6|14613.6|14612.9|14608.9|14617.6|14613.6|14609.8|14605.8|35
1662081300000|2022-09-02 01:15:00|14609.8|14605.8|14612.9|14608.9|14616.1|14612.1|14609.8|14605.8|39
1662081600000|2022-09-02 01:20:00|14616.1|14612.1|14622.3|14618.3|14622.3|14618.3|14616.1|14612.1|37
1662081900000|2022-09-02 01:25:00|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|31
1662082200000|2022-09-02 01:30:00|14623.9|14619.9|14622.3|14618.3|14625.4|14621.4|14619.2|14615.2|84
1662082500000|2022-09-02 01:35:00|14620.8|14616.8|14622.3|14618.3|14628.6|14624.6|14620.8|14616.8|123
1662082800000|2022-09-02 01:40:00|14625.4|14621.4|14616.1|14612.1|14625.4|14621.4|14612.9|14608.9|346
1662083100000|2022-09-02 01:45:00|14619.2|14615.2|14625.4|14621.4|14625.4|14621.4|14619.2|14615.2|154
1662083400000|2022-09-02 01:50:00|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|92
1662083700000|2022-09-02 01:55:00|14616.1|14612.1|14612.9|14608.9|14622.3|14618.3|14612.9|14608.9|183
1662084000000|2022-09-02 02:00:00|14616.1|14612.1|14622.3|14618.3|14622.3|14618.3|14612.9|14608.9|66
1662084300000|2022-09-02 02:05:00|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|136
1662084600000|2022-09-02 02:10:00|14623.9|14619.9|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|38
1662084900000|2022-09-02 02:15:00|14623.9|14619.9|14628.6|14624.6|14631.7|14627.7|14622.3|14618.3|85
1662085200000|2022-09-02 02:20:00|14631.7|14627.7|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|28
1662085500000|2022-09-02 02:25:00|14630.1|14626.1|14637.9|14633.9|14637.9|14633.9|14630.1|14626.1|139
1662085800000|2022-09-02 02:30:00|14634.8|14630.8|14631.7|14627.7|14637.9|14633.9|14631.7|14627.7|49
1662086100000|2022-09-02 02:35:00|14628.6|14624.6|14628.6|14624.6|14631.7|14627.7|14625.4|14621.4|155
1662086400000|2022-09-02 02:40:00|14631.7|14627.7|14634.8|14630.8|14634.8|14630.8|14628.6|14624.6|87
1662086700000|2022-09-02 02:45:00|14633.3|14629.3|14633.3|14629.3|14634.8|14630.8|14631.7|14627.7|67
1662087000000|2022-09-02 02:50:00|14631.7|14627.7|14634.8|14630.8|14637.9|14633.9|14631.7|14627.7|124
1662087300000|2022-09-02 02:55:00|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|74
1662087600000|2022-09-02 03:00:00|14637.9|14633.9|14644.2|14640.2|14644.2|14640.2|14637.9|14633.9|108
1662087900000|2022-09-02 03:05:00|14647.3|14643.3|14650.4|14646.4|14653.6|14649.6|14644.2|14640.2|289
1662088200000|2022-09-02 03:10:00|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|39
1662088500000|2022-09-02 03:15:00|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|42
1662088800000|2022-09-02 03:20:00|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|37
1662089100000|2022-09-02 03:25:00|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14
1662089400000|2022-09-02 03:30:00|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|43
1662089700000|2022-09-02 03:35:00|14645.8|14641.8|14641.1|14637.1|14645.8|14641.8|14641.1|14637.1|53
1662090000000|2022-09-02 03:40:00|14639.5|14635.5|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|4
1662090300000|2022-09-02 03:45:00|||||||||5
1662090600000|2022-09-02 03:50:00|14639.5|14635.5|14633.3|14629.3|14641.1|14637.1|14633.3|14629.3|36
1662090900000|2022-09-02 03:55:00|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14631.7|14627.7|130
1662091200000|2022-09-02 04:00:00|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|52
1662091500000|2022-09-02 04:05:00|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|15
1662091800000|2022-09-02 04:10:00|14642.6|14638.6|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|17
1662092100000|2022-09-02 04:15:00|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|20
1662092400000|2022-09-02 04:20:00|14642.6|14638.6|14647.3|14643.3|14647.3|14643.3|14642.6|14638.6|11
1662092700000|2022-09-02 04:25:00|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14642.6|14638.6|36
1662093000000|2022-09-02 04:30:00|14644.2|14640.2|14641.1|14637.1|14645.8|14641.8|14641.1|14637.1|24
1662093300000|2022-09-02 04:35:00|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|102
1662093600000|2022-09-02 04:40:00|14645.8|14641.8|14641.1|14637.1|14645.8|14641.8|14641.1|14637.1|16
1662093900000|2022-09-02 04:45:00|||||||||7
1662094200000|2022-09-02 04:50:00|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|21
1662094500000|2022-09-02 04:55:00|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|16
1662094800000|2022-09-02 05:00:00|14647.3|14643.3|14645.8|14641.8|14647.3|14643.3|14644.2|14640.2|68
1662095100000|2022-09-02 05:05:00|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|40
1662095400000|2022-09-02 05:10:00|14645.8|14641.8|14647.3|14643.3|14647.3|14643.3|14645.8|14641.8|11
1662095700000|2022-09-02 05:15:00|14648.9|14644.9|14653.6|14649.6|14656.7|14652.7|14647.3|14643.3|49
1662096000000|2022-09-02 05:20:00|14655.1|14651.1|14652|14648|14655.1|14651.1|14650.4|14646.4|84
1662096300000|2022-09-02 05:25:00|14653.6|14649.6|14652|14648|14653.6|14649.6|14650.4|14646.4|23
1662096600000|2022-09-02 05:30:00|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14652|14648|27
1662096900000|2022-09-02 05:35:00|14656.7|14652.7|14661.4|14657.4|14662.9|14658.9|14655.1|14651.1|77
1662097200000|2022-09-02 05:40:00|14662.9|14658.9|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|76
1662097500000|2022-09-02 05:45:00|14655.1|14651.1|14650.4|14646.4|14656.7|14652.7|14650.4|14646.4|70
1662097800000|2022-09-02 05:50:00|14652|14648|14653.6|14649.6|14656.7|14652.7|14652|14648|114
1662098100000|2022-09-02 05:55:00|14656.7|14652.7|14650.4|14646.4|14656.7|14652.7|14650.4|14646.4|66
1662098400000|2022-09-02 06:00:00|14648.9|14644.9|14644.2|14640.2|14650.4|14646.4|14634.8|14630.8|171
1662098700000|2022-09-02 06:05:00|14647.3|14643.3|14653.6|14649.6|14653.6|14649.6|14647.3|14643.3|63
1662099000000|2022-09-02 06:10:00|14652|14648|14650.4|14646.4|14656.7|14652.7|14650.4|14646.4|96
1662099300000|2022-09-02 06:15:00|14653.6|14649.6|14655.1|14651.1|14655.1|14651.1|14650.4|14646.4|54
1662099600000|2022-09-02 06:20:00|14653.6|14649.6|14669.2|14665.2|14672.3|14668.3|14653.6|14649.6|115
1662099900000|2022-09-02 06:25:00|14666.1|14662.1|14669.2|14665.2|14669.2|14665.2|14661.4|14657.4|116
1662100200000|2022-09-02 06:30:00|14667.6|14663.6|14662.9|14658.9|14669.2|14665.2|14662.9|14658.9|111
1662100500000|2022-09-02 06:35:00|14666.1|14662.1|14672.3|14668.3|14672.3|14668.3|14662.9|14658.9|102
1662100800000|2022-09-02 06:40:00|14675.4|14671.4|14675.4|14671.4|14678.6|14674.6|14670.8|14666.8|114
1662101100000|2022-09-02 06:45:00|14673.9|14669.9|14680.1|14676.1|14683.3|14679.3|14673.9|14669.9|153
1662101400000|2022-09-02 06:50:00|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14675.4|14671.4|115
1662101700000|2022-09-02 06:55:00|14675.4|14671.4|14678.6|14674.6|14680.1|14676.1|14669.2|14665.2|131
1662102000000|2022-09-02 07:00:00|14675.4|14671.4|14662.9|14658.9|14675.4|14671.4|14662.9|14658.9|177
1662102300000|2022-09-02 07:05:00|14666.1|14662.1|14647.3|14643.3|14666.1|14662.1|14645.8|14641.8|199
1662102600000|2022-09-02 07:10:00|14650.4|14646.4|14653.6|14649.6|14656.7|14652.7|14647.3|14643.3|143
1662102900000|2022-09-02 07:15:00|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14650.4|14646.4|153
1662103200000|2022-09-02 07:20:00|14650.4|14646.4|14637.9|14633.9|14656.7|14652.7|14637.9|14633.9|157
1662103500000|2022-09-02 07:25:00|14639.5|14635.5|14628.6|14624.6|14641.1|14637.1|14628.6|14624.6|115
1662103800000|2022-09-02 07:30:00|14631.7|14627.7|14625.4|14621.4|14637.9|14633.9|14625.4|14621.4|117
1662104100000|2022-09-02 07:35:00|14623.9|14619.9|14617.6|14613.6|14625.4|14621.4|14611.4|14607.4|194
1662104400000|2022-09-02 07:40:00|14616.1|14612.1|14616.1|14612.1|14619.2|14615.2|14609.8|14605.8|125
1662104700000|2022-09-02 07:45:00|14614.5|14610.5|14619.2|14615.2|14619.2|14615.2|14612.9|14608.9|274
1662105000000|2022-09-02 07:50:00|14617.6|14613.6|14625.4|14621.4|14625.4|14621.4|14616.1|14612.1|137
1662105300000|2022-09-02 07:55:00|14623.9|14619.9|14634.8|14630.8|14634.8|14630.8|14623.9|14619.9|91
1662105600000|2022-09-02 08:00:00|14633.3|14629.3|14627|14623|14637.9|14633.9|14625.4|14621.4|106
1662105900000|2022-09-02 08:05:00|14628.6|14624.6|14631.7|14627.7|14634.8|14630.8|14628.6|14624.6|68
1662106200000|2022-09-02 08:10:00|14630.1|14626.1|14612.9|14608.9|14631.7|14627.7|14606.7|14602.7|446
1662106500000|2022-09-02 08:15:00|14614.5|14610.5|14622.3|14618.3|14622.3|14618.3|14612.9|14608.9|106
1662106800000|2022-09-02 08:20:00|14619.2|14615.2|14625.4|14621.4|14628.6|14624.6|14619.2|14615.2|60
1662107100000|2022-09-02 08:25:00|14627|14623|14622.3|14618.3|14628.6|14624.6|14622.3|14618.3|59
1662107400000|2022-09-02 08:30:00|14623.9|14619.9|14625.4|14621.4|14625.4|14621.4|14616.1|14612.1|68
1662107700000|2022-09-02 08:35:00|14628.6|14624.6|14628.6|14624.6|14634.8|14630.8|14625.4|14621.4|142
1662108000000|2022-09-02 08:40:00|14627|14623|14622.3|14618.3|14628.6|14624.6|14619.2|14615.2|91
1662108300000|2022-09-02 08:45:00|14619.2|14615.2|14616.1|14612.1|14623.9|14619.9|14616.1|14612.1|131
1662108600000|2022-09-02 08:50:00|14617.6|14613.6|14612.9|14608.9|14617.6|14613.6|14612.9|14608.9|79
1662108900000|2022-09-02 08:55:00|14614.5|14610.5|14619.2|14615.2|14619.2|14615.2|14612.9|14608.9|216
1662109200000|2022-09-02 09:00:00|14617.6|14613.6|14614.5|14610.5|14619.2|14615.2|14612.9|14608.9|153
1662109500000|2022-09-02 09:05:00|14616.1|14612.1|14619.2|14615.2|14622.3|14618.3|14614.5|14610.5|217
1662109800000|2022-09-02 09:10:00|14617.6|14613.6|14609.8|14605.8|14620.8|14616.8|14609.8|14605.8|137
1662110100000|2022-09-02 09:15:00|14608.3|14604.3|14609.8|14605.8|14612.9|14608.9|14606.7|14602.7|189
1662110400000|2022-09-02 09:20:00|14611.4|14607.4|14608.3|14604.3|14612.9|14608.9|14606.7|14602.7|138
1662110700000|2022-09-02 09:25:00|14606.7|14602.7|14612.9|14608.9|14612.9|14608.9|14606.7|14602.7|488
1662111000000|2022-09-02 09:30:00|14614.5|14610.5|14609.8|14605.8|14620.8|14616.8|14609.8|14605.8|462
1662111300000|2022-09-02 09:35:00|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14603.6|14599.6|255
1662111600000|2022-09-02 09:40:00|14609.8|14605.8|14616.1|14612.1|14616.1|14612.1|14606.7|14602.7|64
1662111900000|2022-09-02 09:45:00|14612.9|14608.9|14612.9|14608.9|14614.5|14610.5|14609.8|14605.8|92
1662112200000|2022-09-02 09:50:00|14609.8|14605.8|14609.8|14605.8|14612.9|14608.9|14606.7|14602.7|83
1662112500000|2022-09-02 09:55:00|14611.4|14607.4|14606.7|14602.7|14611.4|14607.4|14603.6|14599.6|83
1662112800000|2022-09-02 10:00:00|14605.1|14601.1|14609.8|14605.8|14612.9|14608.9|14603.6|14599.6|75
1662113100000|2022-09-02 10:05:00|14612.9|14608.9|14619.2|14615.2|14619.2|14615.2|14612.9|14608.9|53
1662113400000|2022-09-02 10:10:00|14622.3|14618.3|14609.8|14605.8|14622.3|14618.3|14609.8|14605.8|258
1662113700000|2022-09-02 10:15:00|14611.4|14607.4|14612.9|14608.9|14616.1|14612.1|14609.8|14605.8|66
1662114000000|2022-09-02 10:20:00|14609.8|14605.8|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|176
1662114300000|2022-09-02 10:25:00|14611.4|14607.4|14609.8|14605.8|14616.1|14612.1|14609.8|14605.8|160
1662114600000|2022-09-02 10:30:00|14612.9|14608.9|14611.4|14607.4|14612.9|14608.9|14606.7|14602.7|137
1662114900000|2022-09-02 10:35:00|14612.9|14608.9|14606.7|14602.7|14612.9|14608.9|14606.7|14602.7|51
1662115200000|2022-09-02 10:40:00|14608.3|14604.3|14616.1|14612.1|14616.1|14612.1|14606.7|14602.7|57
1662115500000|2022-09-02 10:45:00|14617.6|14613.6|14619.2|14615.2|14622.3|14618.3|14609.8|14605.8|78
1662115800000|2022-09-02 10:50:00|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14612.9|14608.9|104
1662116100000|2022-09-02 10:55:00|14619.2|14615.2|14625.4|14621.4|14625.4|14621.4|14616.1|14612.1|197
1662116400000|2022-09-02 11:00:00|14622.3|14618.3|14619.2|14615.2|14623.9|14619.9|14616.1|14612.1|150
1662116700000|2022-09-02 11:05:00|14617.6|14613.6|14611.4|14607.4|14619.2|14615.2|14609.8|14605.8|137
1662117000000|2022-09-02 11:10:00|14612.9|14608.9|14603.6|14599.6|14612.9|14608.9|14600.4|14596.4|182
1662117300000|2022-09-02 11:15:00|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|37
1662117600000|2022-09-02 11:20:00|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14609.8|14605.8|184
1662117900000|2022-09-02 11:25:00|14611.4|14607.4|14622.3|14618.3|14622.3|14618.3|14611.4|14607.4|268
1662118200000|2022-09-02 11:30:00|14625.4|14621.4|14619.2|14615.2|14637.9|14633.9|14619.2|14615.2|414
1662118500000|2022-09-02 11:35:00|14616.1|14612.1|14612.9|14608.9|14616.1|14612.1|14609.8|14605.8|305
1662118800000|2022-09-02 11:40:00|14609.8|14605.8|14616.1|14612.1|14616.1|14612.1|14606.7|14602.7|223
1662119100000|2022-09-02 11:45:00|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14606.7|14602.7|208
1662119400000|2022-09-02 11:50:00|14609.8|14605.8|14612.9|14608.9|14612.9|14608.9|14606.7|14602.7|582
1662119700000|2022-09-02 11:55:00|14616.1|14612.1|14614.5|14610.5|14622.3|14618.3|14612.9|14608.9|422
1662120000000|2022-09-02 12:00:00|14612.9|14608.9|14587.9|14583.9|14616.1|14612.1|14584.8|14580.8|559
1662120300000|2022-09-02 12:05:00|14591.1|14587.1|14594.2|14590.2|14606.7|14602.7|14591.1|14587.1|261
1662120600000|2022-09-02 12:10:00|14591.1|14587.1|14597.3|14593.3|14600.4|14596.4|14584.8|14580.8|752
1662120900000|2022-09-02 12:15:00|14594.2|14590.2|14606.7|14602.7|14606.7|14602.7|14591.1|14587.1|463
1662121200000|2022-09-02 12:20:00|14609.8|14605.8|14631.7|14627.7|14637.9|14633.9|14609.8|14605.8|1198
1662121500000|2022-09-02 12:25:00|14628.6|14624.6|14636.4|14632.4|14641.1|14637.1|14619.2|14615.2|943
1662121800000|2022-09-02 12:30:00|14661.4|14657.4|14603.6|14599.6|14666.1|14662.1|14591.1|14587.1|1900
1662122100000|2022-09-02 12:35:00|14605.1|14601.1|14556.7|14552.7|14631.7|14627.7|14553.6|14549.6|1311
1662122400000|2022-09-02 12:40:00|14559.8|14555.8|14531.7|14527.7|14605.1|14601.1|14531.7|14527.7|1435
1662122700000|2022-09-02 12:45:00|14533.3|14529.3|14534.8|14530.8|14544.2|14540.2|14519.2|14515.2|1835
1662123000000|2022-09-02 12:50:00|14537.9|14533.9|14531.7|14527.7|14559.8|14555.8|14522.3|14518.3|1481
1662123300000|2022-09-02 12:55:00|14534.8|14530.8|14547.3|14543.3|14553.6|14549.6|14531.7|14527.7|959
1662123600000|2022-09-02 13:00:00|14544.2|14540.2|14591.1|14587.1|14594.2|14590.2|14541.1|14537.1|1071
1662123900000|2022-09-02 13:05:00|14594.2|14590.2|14612.9|14608.9|14619.2|14615.2|14584.8|14580.8|1463
1662124200000|2022-09-02 13:10:00|14614.5|14610.5|14612.9|14608.9|14628.6|14624.6|14598.9|14594.9|1220
1662124500000|2022-09-02 13:15:00|14614.5|14610.5|14619.2|14615.2|14628.6|14624.6|14609.8|14605.8|1223
1662124800000|2022-09-02 13:20:00|14616.1|14612.1|14637.9|14633.9|14637.9|14633.9|14614.5|14610.5|1624
1662125100000|2022-09-02 13:25:00|14634.8|14630.8|14600.4|14596.4|14637.9|14633.9|14597.3|14593.3|1297
1662125400000|2022-09-02 13:30:00|14603.6|14599.6|14606.7|14602.7|14612.9|14608.9|14580.1|14576.1|1404
1662125700000|2022-09-02 13:35:00|14603.6|14599.6|14609.8|14605.8|14625.4|14621.4|14591.1|14587.1|747
1662126000000|2022-09-02 13:40:00|14612.9|14608.9|14616.1|14612.1|14630.1|14626.1|14609.8|14605.8|750
1662126300000|2022-09-02 13:45:00|14617.6|14613.6|14637.9|14633.9|14637.9|14633.9|14603.6|14599.6|1005
1662126600000|2022-09-02 13:50:00|14636.4|14632.4|14644.2|14640.2|14656.7|14652.7|14636.4|14632.4|918
1662126900000|2022-09-02 13:55:00|14641.1|14637.1|14672.3|14668.3|14681.7|14677.7|14641.1|14637.1|1506
1662127200000|2022-09-02 14:00:00|14670.8|14666.8|14700.4|14696.4|14719.2|14715.2|14669.2|14665.2|1356
1662127500000|2022-09-02 14:05:00|14697.3|14693.3|14659.8|14655.8|14703.6|14699.6|14656.7|14652.7|1274
1662127800000|2022-09-02 14:10:00|14658.3|14654.3|14644.2|14640.2|14659.8|14655.8|14633.3|14629.3|977
1662128100000|2022-09-02 14:15:00|14647.3|14643.3|14656.7|14652.7|14662.9|14658.9|14644.2|14640.2|700
1662128400000|2022-09-02 14:20:00|14658.3|14654.3|14631.7|14627.7|14659.8|14655.8|14628.6|14624.6|607
1662128700000|2022-09-02 14:25:00|14628.6|14624.6|14627|14623|14631.7|14627.7|14616.1|14612.1|934
1662129000000|2022-09-02 14:30:00|14625.4|14621.4|14616.1|14612.1|14631.7|14627.7|14612.9|14608.9|857
1662129300000|2022-09-02 14:35:00|14614.5|14610.5|14637.9|14633.9|14637.9|14633.9|14597.3|14593.3|824
1662129600000|2022-09-02 14:40:00|14641.1|14637.1|14641.1|14637.1|14656.7|14652.7|14631.7|14627.7|1049
1662129900000|2022-09-02 14:45:00|14637.9|14633.9|14659.8|14655.8|14666.1|14662.1|14637.9|14633.9|851
1662130200000|2022-09-02 14:50:00|14658.3|14654.3|14667.6|14663.6|14678.6|14674.6|14653.6|14649.6|876
1662130500000|2022-09-02 14:55:00|14666.1|14662.1|14642.6|14638.6|14666.1|14662.1|14637.9|14633.9|528
1662130800000|2022-09-02 15:00:00|14644.2|14640.2|14634.8|14630.8|14647.3|14643.3|14631.7|14627.7|1501
1662131100000|2022-09-02 15:05:00|14631.7|14627.7|14650.4|14646.4|14659.8|14655.8|14631.7|14627.7|821
1662131400000|2022-09-02 15:10:00|14653.6|14649.6|14656.7|14652.7|14659.8|14655.8|14650.4|14646.4|459
1662131700000|2022-09-02 15:15:00|14653.6|14649.6|14647.3|14643.3|14656.7|14652.7|14641.1|14637.1|527
1662132000000|2022-09-02 15:20:00|14644.2|14640.2|14634.8|14630.8|14650.4|14646.4|14631.7|14627.7|747
1662132300000|2022-09-02 15:25:00|14633.3|14629.3|14631.7|14627.7|14644.2|14640.2|14628.6|14624.6|609
1662132600000|2022-09-02 15:30:00|14634.8|14630.8|14619.2|14615.2|14642.6|14638.6|14619.2|14615.2|439
1662132900000|2022-09-02 15:35:00|14616.1|14612.1|14594.2|14590.2|14619.2|14615.2|14594.2|14590.2|774
1662133200000|2022-09-02 15:40:00|14597.3|14593.3|14600.4|14596.4|14603.6|14599.6|14591.1|14587.1|891
1662133500000|2022-09-02 15:45:00|14603.6|14599.6|14597.3|14593.3|14606.7|14602.7|14594.2|14590.2|532
1662133800000|2022-09-02 15:50:00|14600.4|14596.4|14603.6|14599.6|14616.1|14612.1|14594.2|14590.2|488
1662134100000|2022-09-02 15:55:00|14602|14598|14597.3|14593.3|14603.6|14599.6|14597.3|14593.3|477
1662134400000|2022-09-02 16:00:00|14594.2|14590.2|14594.2|14590.2|14600.4|14596.4|14591.1|14587.1|263
1662134700000|2022-09-02 16:05:00|14591.1|14587.1|14587.9|14583.9|14594.2|14590.2|14581.7|14577.7|616
1662135000000|2022-09-02 16:10:00|14589.5|14585.5|14594.2|14590.2|14597.3|14593.3|14581.7|14577.7|602
1662135300000|2022-09-02 16:15:00|14597.3|14593.3|14597.3|14593.3|14600.4|14596.4|14594.2|14590.2|248
1662135600000|2022-09-02 16:20:00|14594.2|14590.2|14612.9|14608.9|14616.1|14612.1|14591.1|14587.1|938
1662135900000|2022-09-02 16:25:00|14616.1|14612.1|14606.7|14602.7|14622.3|14618.3|14606.7|14602.7|635
1662136200000|2022-09-02 16:30:00|14603.6|14599.6|14616.1|14612.1|14616.1|14612.1|14603.6|14599.6|626
1662136500000|2022-09-02 16:35:00|14614.5|14610.5|14609.8|14605.8|14617.6|14613.6|14609.8|14605.8|427
1662136800000|2022-09-02 16:40:00|14612.9|14608.9|14625.4|14621.4|14628.6|14624.6|14606.7|14602.7|542
1662137100000|2022-09-02 16:45:00|14627|14623|14634.8|14630.8|14641.1|14637.1|14625.4|14621.4|452
1662137400000|2022-09-02 16:50:00|14637.9|14633.9|14647.3|14643.3|14656.7|14652.7|14637.9|14633.9|515
1662137700000|2022-09-02 16:55:00|14644.2|14640.2|14647.3|14643.3|14656.7|14652.7|14641.1|14637.1|728
1662138000000|2022-09-02 17:00:00|14653.6|14649.6|14675.4|14671.4|14678.6|14674.6|14653.6|14649.6|715
1662138300000|2022-09-02 17:05:00|14673.9|14669.9|14672.3|14668.3|14678.6|14674.6|14669.2|14665.2|279
1662138600000|2022-09-02 17:10:00|14673.9|14669.9|14678.6|14674.6|14681.7|14677.7|14672.3|14668.3|389
1662138900000|2022-09-02 17:15:00|14681.7|14677.7|14672.3|14668.3|14681.7|14677.7|14672.3|14668.3|477
1662139200000|2022-09-02 17:20:00|14673.9|14669.9|14692.6|14688.6|14694.2|14690.2|14673.9|14669.9|664
1662139500000|2022-09-02 17:25:00|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14687.9|14683.9|451
1662139800000|2022-09-02 17:30:00|14697.3|14693.3|14691.1|14687.1|14700.4|14696.4|14691.1|14687.1|411
1662140100000|2022-09-02 17:35:00|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14687.9|14683.9|310
1662140400000|2022-09-02 17:40:00|14700.4|14696.4|14681.7|14677.7|14700.4|14696.4|14678.6|14674.6|645
1662140700000|2022-09-02 17:45:00|14678.6|14674.6|14672.3|14668.3|14683.3|14679.3|14669.2|14665.2|515
1662141000000|2022-09-02 17:50:00|14675.4|14671.4|14672.3|14668.3|14678.6|14674.6|14670.8|14666.8|310
1662141300000|2022-09-02 17:55:00|14675.4|14671.4|14691.1|14687.1|14691.1|14687.1|14673.9|14669.9|657
1662141600000|2022-09-02 18:00:00|14687.9|14683.9|14672.3|14668.3|14687.9|14683.9|14672.3|14668.3|384
1662141900000|2022-09-02 18:05:00|14675.4|14671.4|14687.9|14683.9|14691.1|14687.1|14675.4|14671.4|242
1662142200000|2022-09-02 18:10:00|14684.8|14680.8|14672.3|14668.3|14687.9|14683.9|14669.2|14665.2|476
1662142500000|2022-09-02 18:15:00|14675.4|14671.4|14687.9|14683.9|14687.9|14683.9|14675.4|14671.4|475
1662142800000|2022-09-02 18:20:00|14686.4|14682.4|14681.7|14677.7|14691.1|14687.1|14678.6|14674.6|273
1662143100000|2022-09-02 18:25:00|14683.3|14679.3|14691.1|14687.1|14691.1|14687.1|14681.7|14677.7|228
1662143400000|2022-09-02 18:30:00|14687.9|14683.9|14678.6|14674.6|14687.9|14683.9|14678.6|14674.6|191
1662143700000|2022-09-02 18:35:00|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14675.4|14671.4|176
1662144000000|2022-09-02 18:40:00|14681.7|14677.7|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|288
1662144300000|2022-09-02 18:45:00|14678.6|14674.6|14691.1|14687.1|14691.1|14687.1|14678.6|14674.6|194
1662144600000|2022-09-02 18:50:00|14694.2|14690.2|14697.3|14693.3|14700.4|14696.4|14691.1|14687.1|420
1662144900000|2022-09-02 18:55:00|14698.9|14694.9|14697.3|14693.3|14709.8|14705.8|14694.2|14690.2|1083
1662145200000|2022-09-02 19:00:00|14694.2|14690.2|14691.1|14687.1|14697.3|14693.3|14687.9|14683.9|957
1662145500000|2022-09-02 19:05:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14687.9|14683.9|334
1662145800000|2022-09-02 19:10:00|14691.1|14687.1|14684.8|14680.8|14694.2|14690.2|14684.8|14680.8|267
1662146100000|2022-09-02 19:15:00|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|301
1662146400000|2022-09-02 19:20:00|14691.1|14687.1|14691.1|14687.1|14694.2|14690.2|14687.9|14683.9|269
1662146700000|2022-09-02 19:25:00|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14691.1|14687.1|200
1662147000000|2022-09-02 19:30:00|14697.3|14693.3|14691.1|14687.1|14700.4|14696.4|14691.1|14687.1|262
1662147300000|2022-09-02 19:35:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|211
1662147600000|2022-09-02 19:40:00|14697.3|14693.3|14691.1|14687.1|14697.3|14693.3|14691.1|14687.1|168
1662147900000|2022-09-02 19:45:00|14687.9|14683.9|14691.1|14687.1|14694.2|14690.2|14687.9|14683.9|241
1662148200000|2022-09-02 19:50:00|14687.9|14683.9|14684.8|14680.8|14691.1|14687.1|14678.6|14674.6|515
1662148500000|2022-09-02 19:55:00|14687.9|14683.9|14681.7|14677.7|14694.2|14690.2|14678.6|14674.6|1628
1662148800000|2022-09-02 20:00:00|14684.8|14680.8|14691.1|14687.1|14703.6|14699.6|14684.8|14680.8|733
1662149100000|2022-09-02 20:05:00|14694.2|14690.2|14695.8|14691.8|14697.3|14693.3|14687.9|14683.9|210
1662149400000|2022-09-02 20:10:00|14694.2|14690.2|14700.4|14696.4|14706.7|14702.7|14694.2|14690.2|335
1662149700000|2022-09-02 20:15:00|14697.3|14693.3|14700.4|14696.4|14702|14698|14694.2|14690.2|180
1662150000000|2022-09-02 20:20:00|14702|14698|14700.4|14696.4|14706.7|14702.7|14700.4|14696.4|249
1662150300000|2022-09-02 20:25:00|14702|14698|14700.4|14696.4|14706.7|14702.7|14697.3|14693.3|48
1662150600000|2022-09-02 20:30:00|14698.9|14694.9|14691.1|14687.1|14698.9|14694.9|14689.5|14685.5|75
1662150900000|2022-09-02 20:35:00|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|73
1662151200000|2022-09-02 20:40:00|14691.1|14687.1|14687.9|14683.9|14692.6|14688.6|14687.9|14683.9|168
1662151500000|2022-09-02 20:45:00|14684.8|14680.8|14684.8|14680.8|14687.9|14683.9|14680.1|14676.1|221
1662151800000|2022-09-02 20:50:00|14683.3|14679.3|14681.7|14677.7|14687.9|14683.9|14681.7|14677.7|27
1662152100000|2022-09-02 20:55:00|14683.3|14679.3|14691.1|14687.1|14691.1|14687.1|14681.7|14677.7|155
1662328800000|2022-09-04 22:00:00|14677|14673|14691.1|14687.1|14697.3|14693.3|14677|14673|144
1662329100000|2022-09-04 22:05:00|14694.2|14690.2|14716.1|14712.1|14725.4|14721.4|14691.1|14687.1|70
1662329400000|2022-09-04 22:10:00|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14716.1|14712.1|111
1662329700000|2022-09-04 22:15:00|14720.8|14716.8|14731.7|14727.7|14737.9|14733.9|14719.2|14715.2|253
1662330000000|2022-09-04 22:20:00|14734.8|14730.8|14727|14723|14736.4|14732.4|14727|14723|55
1662330300000|2022-09-04 22:25:00|14728.6|14724.6|14722.3|14718.3|14734.8|14730.8|14717.6|14713.6|46
1662330600000|2022-09-04 22:30:00|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14716.1|14712.1|52
1662330900000|2022-09-04 22:35:00|14720.8|14716.8|14709.8|14705.8|14720.8|14716.8|14709.8|14705.8|13
1662331200000|2022-09-04 22:40:00|14711.4|14707.4|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|6
1662331500000|2022-09-04 22:45:00|14711.4|14707.4|14714.5|14710.5|14714.5|14710.5|14708.3|14704.3|18
1662331800000|2022-09-04 22:50:00|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|7
1662332100000|2022-09-04 22:55:00|14714.5|14710.5|14716.1|14712.1|14719.2|14715.2|14714.5|14710.5|22
1662332400000|2022-09-04 23:00:00|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14708.3|14704.3|16
1662332700000|2022-09-04 23:05:00|14711.4|14707.4|14709.8|14705.8|14712.9|14708.9|14706.7|14702.7|14
1662333000000|2022-09-04 23:10:00|14711.4|14707.4|14702|14698|14711.4|14707.4|14697.3|14693.3|70
1662333300000|2022-09-04 23:15:00|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|9
1662333600000|2022-09-04 23:20:00|14706.7|14702.7|14702|14698|14706.7|14702.7|14700.4|14696.4|16
1662333900000|2022-09-04 23:25:00|14700.4|14696.4|14700.4|14696.4|14702|14698|14697.3|14693.3|9
1662334200000|2022-09-04 23:30:00|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|11
1662334500000|2022-09-04 23:35:00|||||||||1
1662334800000|2022-09-04 23:40:00|14702|14698|14697.3|14693.3|14703.6|14699.6|14697.3|14693.3|25
1662335100000|2022-09-04 23:45:00|14695.8|14691.8|14687.9|14683.9|14697.3|14693.3|14687.9|14683.9|29
1662335400000|2022-09-04 23:50:00|14686.4|14682.4|14687.9|14683.9|14691.1|14687.1|14684.8|14680.8|20
1662335700000|2022-09-04 23:55:00|14686.4|14682.4|14684.8|14680.8|14689.5|14685.5|14681.7|14677.7|32
1662336000000|2022-09-05 00:00:00|14681.7|14677.7|14694.2|14690.2|14695.8|14691.8|14681.7|14677.7|26
1662336300000|2022-09-05 00:05:00|14697.3|14693.3|14700.4|14696.4|14702|14698|14694.2|14690.2|46
1662336600000|2022-09-05 00:10:00|14702|14698|14697.3|14693.3|14702|14698|14694.2|14690.2|33
1662336900000|2022-09-05 00:15:00|14695.8|14691.8|14694.2|14690.2|14700.4|14696.4|14687.9|14683.9|133
1662337200000|2022-09-05 00:20:00|14695.8|14691.8|14702|14698|14703.6|14699.6|14694.2|14690.2|18
1662337500000|2022-09-05 00:25:00|14700.4|14696.4|14694.2|14690.2|14703.6|14699.6|14694.2|14690.2|21
1662337800000|2022-09-05 00:30:00|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|14
1662338100000|2022-09-05 00:35:00|14698.9|14694.9|14705.1|14701.1|14706.7|14702.7|14698.9|14694.9|12
1662338400000|2022-09-05 00:40:00|14703.6|14699.6|14709.8|14705.8|14709.8|14705.8|14703.6|14699.6|29
1662338700000|2022-09-05 00:45:00|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|16
1662339000000|2022-09-05 00:50:00|14700.4|14696.4|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|16
1662339300000|2022-09-05 00:55:00|14698.9|14694.9|14700.4|14696.4|14702|14698|14698.9|14694.9|10
1662339600000|2022-09-05 01:00:00|14697.3|14693.3|14694.2|14690.2|14700.4|14696.4|14691.1|14687.1|26
1662339900000|2022-09-05 01:05:00|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|10
1662340200000|2022-09-05 01:10:00|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|1
1662340500000|2022-09-05 01:15:00|14697.3|14693.3|14694.2|14690.2|14700.4|14696.4|14694.2|14690.2|23
1662340800000|2022-09-05 01:20:00|14697.3|14693.3|14703.6|14699.6|14703.6|14699.6|14695.8|14691.8|24
1662341100000|2022-09-05 01:25:00|||||||||7
1662341400000|2022-09-05 01:30:00|14700.4|14696.4|14703.6|14699.6|14705.1|14701.1|14700.4|14696.4|17
1662341700000|2022-09-05 01:35:00|14702|14698|14706.7|14702.7|14709.8|14705.8|14702|14698|20
1662342000000|2022-09-05 01:40:00|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14700.4|14696.4|45
1662342300000|2022-09-05 01:45:00|14705.1|14701.1|14697.3|14693.3|14705.1|14701.1|14697.3|14693.3|27
1662342600000|2022-09-05 01:50:00|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14694.2|14690.2|8
1662342900000|2022-09-05 01:55:00|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|19
1662343200000|2022-09-05 02:00:00|14698.9|14694.9|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|11
1662343500000|2022-09-05 02:05:00|14694.2|14690.2|14684.8|14680.8|14695.8|14691.8|14681.7|14677.7|104
1662343800000|2022-09-05 02:10:00|14681.7|14677.7|14675.4|14671.4|14684.8|14680.8|14672.3|14668.3|151
1662344100000|2022-09-05 02:15:00|14677|14673|14678.6|14674.6|14680.1|14676.1|14675.4|14671.4|24
1662344400000|2022-09-05 02:20:00|14680.1|14676.1|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|66
1662344700000|2022-09-05 02:25:00|14678.6|14674.6|14669.2|14665.2|14678.6|14674.6|14669.2|14665.2|40
1662345000000|2022-09-05 02:30:00|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|11
1662345300000|2022-09-05 02:35:00|14675.4|14671.4|14681.7|14677.7|14681.7|14677.7|14675.4|14671.4|25
1662345600000|2022-09-05 02:40:00|14684.8|14680.8|14686.4|14682.4|14686.4|14682.4|14681.7|14677.7|11
1662345900000|2022-09-05 02:45:00|14684.8|14680.8|14684.8|14680.8|14686.4|14682.4|14681.7|14677.7|5
1662346200000|2022-09-05 02:50:00|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|2
1662346500000|2022-09-05 02:55:00|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|8
1662346800000|2022-09-05 03:00:00|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14681.7|14677.7|14
1662347100000|2022-09-05 03:05:00|14686.4|14682.4|14687.9|14683.9|14689.5|14685.5|14684.8|14680.8|7
1662347400000|2022-09-05 03:10:00|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|4
1662347700000|2022-09-05 03:15:00|14689.5|14685.5|14684.8|14680.8|14689.5|14685.5|14683.3|14679.3|8
1662348300000|2022-09-05 03:25:00|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|3
1662348600000|2022-09-05 03:30:00|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|3
1662348900000|2022-09-05 03:35:00|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|7
1662349200000|2022-09-05 03:40:00|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|13
1662349800000|2022-09-05 03:50:00|14683.3|14679.3|14684.8|14680.8|14687.9|14683.9|14683.3|14679.3|18
1662350400000|2022-09-05 04:00:00|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|18
1662350700000|2022-09-05 04:05:00|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|8
1662351000000|2022-09-05 04:10:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|13
1662351300000|2022-09-05 04:15:00|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|34
1662351600000|2022-09-05 04:20:00|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|11
1662351900000|2022-09-05 04:25:00|14702|14698|14702|14698|14703.6|14699.6|14700.4|14696.4|20
1662352200000|2022-09-05 04:30:00|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|6
1662352500000|2022-09-05 04:35:00|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14697.3|14693.3|21
1662352800000|2022-09-05 04:40:00|14698.9|14694.9|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|3
1662353100000|2022-09-05 04:45:00|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|2
1662353700000|2022-09-05 04:55:00|14697.3|14693.3|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|5
1662354000000|2022-09-05 05:00:00|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|12
1662354300000|2022-09-05 05:05:00|14691.1|14687.1|14687.9|14683.9|14694.2|14690.2|14687.9|14683.9|35
1662354600000|2022-09-05 05:10:00|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14687.9|14683.9|11
1662354900000|2022-09-05 05:15:00|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14686.4|14682.4|13
1662355200000|2022-09-05 05:20:00|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|4
1662355500000|2022-09-05 05:25:00|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|6
1662355800000|2022-09-05 05:30:00|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|2
1662356100000|2022-09-05 05:35:00|14684.8|14680.8|14681.7|14677.7|14687.9|14683.9|14681.7|14677.7|13
1662356400000|2022-09-05 05:40:00|14683.3|14679.3|14683.3|14679.3|14684.8|14680.8|14681.7|14677.7|4
1662356700000|2022-09-05 05:45:00|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|3
1662357000000|2022-09-05 05:50:00|14680.1|14676.1|14677|14673|14680.1|14676.1|14677|14673|14
1662357300000|2022-09-05 05:55:00|14678.6|14674.6|14678.6|14674.6|14680.1|14676.1|14677|14673|1
1662357600000|2022-09-05 06:00:00|14675.4|14671.4|14659.8|14655.8|14675.4|14671.4|14659.8|14655.8|96
1662357900000|2022-09-05 06:05:00|14656.7|14652.7|14650.4|14646.4|14658.3|14654.3|14648.9|14644.9|45
1662358200000|2022-09-05 06:10:00|14648.9|14644.9|14642.6|14638.6|14650.4|14646.4|14641.1|14637.1|66
1662358500000|2022-09-05 06:15:00|14641.1|14637.1|14636.4|14632.4|14644.2|14640.2|14631.7|14627.7|44
1662358800000|2022-09-05 06:20:00|14637.9|14633.9|14637.9|14633.9|14644.2|14640.2|14636.4|14632.4|141
1662359100000|2022-09-05 06:25:00|14641.1|14637.1|14647.3|14643.3|14647.3|14643.3|14637.9|14633.9|68
1662359400000|2022-09-05 06:30:00|14645.8|14641.8|14642.6|14638.6|14647.3|14643.3|14639.5|14635.5|40
1662359700000|2022-09-05 06:35:00|14644.2|14640.2|14650.4|14646.4|14653.6|14649.6|14641.1|14637.1|69
1662360000000|2022-09-05 06:40:00|14648.9|14644.9|14653.6|14649.6|14653.6|14649.6|14647.3|14643.3|18
1662360300000|2022-09-05 06:45:00|14652|14648|14648.9|14644.9|14653.6|14649.6|14648.9|14644.9|26
1662360600000|2022-09-05 06:50:00|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14639.5|14635.5|20
1662360900000|2022-09-05 06:55:00|14642.6|14638.6|14641.1|14637.1|14644.2|14640.2|14637.9|14633.9|31
1662361200000|2022-09-05 07:00:00|14639.5|14635.5|14617.6|14613.6|14641.1|14637.1|14614.5|14610.5|162
1662361500000|2022-09-05 07:05:00|14616.1|14612.1|14597.3|14593.3|14617.6|14613.6|14592.6|14588.6|420
1662361800000|2022-09-05 07:10:00|14594.2|14590.2|14573.9|14569.9|14597.3|14593.3|14573.9|14569.9|152
1662362100000|2022-09-05 07:15:00|14575.4|14571.4|14589.5|14585.5|14591.1|14587.1|14572.3|14568.3|175
1662362400000|2022-09-05 07:20:00|14587.9|14583.9|14591.1|14587.1|14600.4|14596.4|14586.4|14582.4|155
1662362700000|2022-09-05 07:25:00|14589.5|14585.5|14586.4|14582.4|14591.1|14587.1|14578.6|14574.6|121
1662363000000|2022-09-05 07:30:00|14584.8|14580.8|14577|14573|14587.9|14583.9|14573.9|14569.9|104
1662363300000|2022-09-05 07:35:00|14575.4|14571.4|14561.4|14557.4|14578.6|14574.6|14556.7|14552.7|131
1662363600000|2022-09-05 07:40:00|14562.9|14558.9|14566.1|14562.1|14572.3|14568.3|14559.8|14555.8|111
1662363900000|2022-09-05 07:45:00|14564.5|14560.5|14562.9|14558.9|14566.1|14562.1|14556.7|14552.7|77
1662364200000|2022-09-05 07:50:00|14564.5|14560.5|14570.8|14566.8|14575.4|14571.4|14564.5|14560.5|57
1662364500000|2022-09-05 07:55:00|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|36
1662364800000|2022-09-05 08:00:00|14573.9|14569.9|14578.6|14574.6|14581.7|14577.7|14573.9|14569.9|111
1662365100000|2022-09-05 08:05:00|14581.7|14577.7|14572.3|14568.3|14584.8|14580.8|14569.2|14565.2|139
1662365400000|2022-09-05 08:10:00|14573.9|14569.9|14569.2|14565.2|14578.6|14574.6|14569.2|14565.2|279
1662365700000|2022-09-05 08:15:00|14567.6|14563.6|14559.8|14555.8|14569.2|14565.2|14552|14548|117
1662366000000|2022-09-05 08:20:00|14558.3|14554.3|14562.9|14558.9|14566.1|14562.1|14556.7|14552.7|44
1662366300000|2022-09-05 08:25:00|14561.4|14557.4|14559.8|14555.8|14562.9|14558.9|14555.1|14551.1|74
1662366600000|2022-09-05 08:30:00|14562.9|14558.9|14570.8|14566.8|14570.8|14566.8|14562.9|14558.9|78
1662366900000|2022-09-05 08:35:00|14569.2|14565.2|14572.3|14568.3|14577|14573|14566.1|14562.1|60
1662367200000|2022-09-05 08:40:00|14575.4|14571.4|14578.6|14574.6|14578.6|14574.6|14572.3|14568.3|29
1662367500000|2022-09-05 08:45:00|14577|14573|14569.2|14565.2|14578.6|14574.6|14567.6|14563.6|34
1662367800000|2022-09-05 08:50:00|14567.6|14563.6|14564.5|14560.5|14569.2|14565.2|14559.8|14555.8|66
1662368100000|2022-09-05 08:55:00|14562.9|14558.9|14556.7|14552.7|14564.5|14560.5|14553.6|14549.6|63
1662368400000|2022-09-05 09:00:00|14559.8|14555.8|14572.3|14568.3|14572.3|14568.3|14552|14548|178
1662368700000|2022-09-05 09:05:00|14570.8|14566.8|14558.3|14554.3|14572.3|14568.3|14558.3|14554.3|44
1662369000000|2022-09-05 09:10:00|14559.8|14555.8|14561.4|14557.4|14566.1|14562.1|14558.3|14554.3|42
1662369300000|2022-09-05 09:15:00|14562.9|14558.9|14559.8|14555.8|14567.6|14563.6|14559.8|14555.8|71
1662369600000|2022-09-05 09:20:00|14556.7|14552.7|14569.2|14565.2|14570.8|14566.8|14556.7|14552.7|160
1662369900000|2022-09-05 09:25:00|14567.6|14563.6|14575.4|14571.4|14575.4|14571.4|14567.6|14563.6|38
1662370200000|2022-09-05 09:30:00|14577|14573|14569.2|14565.2|14577|14573|14569.2|14565.2|35
1662370500000|2022-09-05 09:35:00|14567.6|14563.6|14567.6|14563.6|14569.2|14565.2|14562.9|14558.9|37
1662370800000|2022-09-05 09:40:00|14569.2|14565.2|14573.9|14569.9|14575.4|14571.4|14562.9|14558.9|16
1662371100000|2022-09-05 09:45:00|14572.3|14568.3|14573.9|14569.9|14575.4|14571.4|14572.3|14568.3|21
1662371400000|2022-09-05 09:50:00|14575.4|14571.4|14562.9|14558.9|14580.1|14576.1|14559.8|14555.8|79
1662371700000|2022-09-05 09:55:00|14566.1|14562.1|14558.3|14554.3|14569.2|14565.2|14556.7|14552.7|53
1662372000000|2022-09-05 10:00:00|14559.8|14555.8|14562.9|14558.9|14566.1|14562.1|14556.7|14552.7|21
1662372300000|2022-09-05 10:05:00|14564.5|14560.5|14567.6|14563.6|14567.6|14563.6|14559.8|14555.8|29
1662372600000|2022-09-05 10:10:00|14566.1|14562.1|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|12
1662372900000|2022-09-05 10:15:00|14570.8|14566.8|14569.2|14565.2|14570.8|14566.8|14566.1|14562.1|10
1662373200000|2022-09-05 10:20:00|14567.6|14563.6|14567.6|14563.6|14569.2|14565.2|14566.1|14562.1|9
1662373500000|2022-09-05 10:25:00|14566.1|14562.1|14580.1|14576.1|14581.7|14577.7|14566.1|14562.1|56
1662373800000|2022-09-05 10:30:00|14581.7|14577.7|14572.3|14568.3|14587.9|14583.9|14569.2|14565.2|61
1662374100000|2022-09-05 10:35:00|14573.9|14569.9|14573.9|14569.9|14575.4|14571.4|14572.3|14568.3|34
1662374400000|2022-09-05 10:40:00|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14569.2|14565.2|40
1662374700000|2022-09-05 10:45:00|14573.9|14569.9|14570.8|14566.8|14575.4|14571.4|14569.2|14565.2|31
1662375000000|2022-09-05 10:50:00|14572.3|14568.3|14566.1|14562.1|14572.3|14568.3|14562.9|14558.9|40
1662375300000|2022-09-05 10:55:00|14567.6|14563.6|14575.4|14571.4|14578.6|14574.6|14567.6|14563.6|59
1662375600000|2022-09-05 11:00:00|14577|14573|14581.7|14577.7|14581.7|14577.7|14572.3|14568.3|232
1662375900000|2022-09-05 11:05:00|14583.3|14579.3|14592.6|14588.6|14594.2|14590.2|14583.3|14579.3|112
1662376200000|2022-09-05 11:10:00|14591.1|14587.1|14589.5|14585.5|14594.2|14590.2|14584.8|14580.8|81
1662376500000|2022-09-05 11:15:00|14591.1|14587.1|14587.9|14583.9|14591.1|14587.1|14584.8|14580.8|37
1662376800000|2022-09-05 11:20:00|14586.4|14582.4|14580.1|14576.1|14589.5|14585.5|14580.1|14576.1|58
1662377100000|2022-09-05 11:25:00|14578.6|14574.6|14572.3|14568.3|14581.7|14577.7|14569.2|14565.2|46
1662377400000|2022-09-05 11:30:00|14570.8|14566.8|14570.8|14566.8|14575.4|14571.4|14569.2|14565.2|46
1662377700000|2022-09-05 11:35:00|14569.2|14565.2|14561.4|14557.4|14572.3|14568.3|14559.8|14555.8|70
1662378000000|2022-09-05 11:40:00|14559.8|14555.8|14556.7|14552.7|14561.4|14557.4|14553.6|14549.6|27
1662378300000|2022-09-05 11:45:00|14558.3|14554.3|14556.7|14552.7|14561.4|14557.4|14556.7|14552.7|26
1662378600000|2022-09-05 11:50:00|14559.8|14555.8|14566.1|14562.1|14567.6|14563.6|14556.7|14552.7|28
1662378900000|2022-09-05 11:55:00|14569.2|14565.2|14566.1|14562.1|14569.2|14565.2|14562.9|14558.9|29
1662379200000|2022-09-05 12:00:00|14564.5|14560.5|14569.2|14565.2|14572.3|14568.3|14556.7|14552.7|130
1662379500000|2022-09-05 12:05:00|14567.6|14563.6|14559.8|14555.8|14569.2|14565.2|14559.8|14555.8|82
1662379800000|2022-09-05 12:10:00|14561.4|14557.4|14570.8|14566.8|14572.3|14568.3|14561.4|14557.4|61
1662380100000|2022-09-05 12:15:00|14569.2|14565.2|14562.9|14558.9|14569.2|14565.2|14562.9|14558.9|69
1662380400000|2022-09-05 12:20:00|14561.4|14557.4|14553.6|14549.6|14562.9|14558.9|14552|14548|94
1662380700000|2022-09-05 12:25:00|14555.1|14551.1|14559.8|14555.8|14562.9|14558.9|14553.6|14549.6|90
1662381000000|2022-09-05 12:30:00|14562.9|14558.9|14572.3|14568.3|14578.6|14574.6|14561.4|14557.4|89
1662381300000|2022-09-05 12:35:00|14573.9|14569.9|14572.3|14568.3|14575.4|14571.4|14567.6|14563.6|48
1662381600000|2022-09-05 12:40:00|14573.9|14569.9|14578.6|14574.6|14581.7|14577.7|14573.9|14569.9|36
1662381900000|2022-09-05 12:45:00|14577|14573|14581.7|14577.7|14584.8|14580.8|14577|14573|68
1662382200000|2022-09-05 12:50:00|14583.3|14579.3|14581.7|14577.7|14587.9|14583.9|14581.7|14577.7|33
1662382500000|2022-09-05 12:55:00|14583.3|14579.3|14584.8|14580.8|14587.9|14583.9|14581.7|14577.7|41
1662382800000|2022-09-05 13:00:00|14581.7|14577.7|14591.1|14587.1|14594.2|14590.2|14580.1|14576.1|69
1662383100000|2022-09-05 13:05:00|14592.6|14588.6|14584.8|14580.8|14592.6|14588.6|14584.8|14580.8|34
1662383400000|2022-09-05 13:10:00|14586.4|14582.4|14587.9|14583.9|14591.1|14587.1|14584.8|14580.8|37
1662383700000|2022-09-05 13:15:00|14589.5|14585.5|14591.1|14587.1|14594.2|14590.2|14587.9|14583.9|45
1662384000000|2022-09-05 13:20:00|14589.5|14585.5|14584.8|14580.8|14591.1|14587.1|14580.1|14576.1|46
1662384300000|2022-09-05 13:25:00|14586.4|14582.4|14584.8|14580.8|14587.9|14583.9|14580.1|14576.1|44
1662384600000|2022-09-05 13:30:00|14581.7|14577.7|14587.9|14583.9|14587.9|14583.9|14578.6|14574.6|58
1662384900000|2022-09-05 13:35:00|14586.4|14582.4|14584.8|14580.8|14587.9|14583.9|14581.7|14577.7|54
1662385200000|2022-09-05 13:40:00|14583.3|14579.3|14591.1|14587.1|14594.2|14590.2|14581.7|14577.7|100
1662385500000|2022-09-05 13:45:00|14587.9|14583.9|14591.1|14587.1|14594.2|14590.2|14587.9|14583.9|47
1662385800000|2022-09-05 13:50:00|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|55
1662386100000|2022-09-05 13:55:00|14587.9|14583.9|14597.3|14593.3|14600.4|14596.4|14587.9|14583.9|89
1662386400000|2022-09-05 14:00:00|14600.4|14596.4|14606.7|14602.7|14608.3|14604.3|14597.3|14593.3|64
1662386700000|2022-09-05 14:05:00|14603.6|14599.6|14603.6|14599.6|14606.7|14602.7|14602|14598|96
1662387000000|2022-09-05 14:10:00|14600.4|14596.4|14600.4|14596.4|14603.6|14599.6|14597.3|14593.3|69
1662387300000|2022-09-05 14:15:00|14602|14598|14609.8|14605.8|14612.9|14608.9|14602|14598|91
1662387600000|2022-09-05 14:20:00|14608.3|14604.3|14608.3|14604.3|14611.4|14607.4|14603.6|14599.6|56
1662387900000|2022-09-05 14:25:00|14606.7|14602.7|14606.7|14602.7|14609.8|14605.8|14605.1|14601.1|68
1662388200000|2022-09-05 14:30:00|14608.3|14604.3|14616.1|14612.1|14619.2|14615.2|14606.7|14602.7|78
1662388500000|2022-09-05 14:35:00|14617.6|14613.6|14616.1|14612.1|14619.2|14615.2|14612.9|14608.9|50
1662388800000|2022-09-05 14:40:00|14614.5|14610.5|14612.9|14608.9|14619.2|14615.2|14612.9|14608.9|94
1662389100000|2022-09-05 14:45:00|14611.4|14607.4|14622.3|14618.3|14622.3|14618.3|14609.8|14605.8|88
1662389400000|2022-09-05 14:50:00|14623.9|14619.9|14625.4|14621.4|14628.6|14624.6|14622.3|14618.3|34
1662389700000|2022-09-05 14:55:00|14623.9|14619.9|14633.3|14629.3|14634.8|14630.8|14622.3|14618.3|103
1662390000000|2022-09-05 15:00:00|14631.7|14627.7|14628.6|14624.6|14634.8|14630.8|14625.4|14621.4|94
1662390300000|2022-09-05 15:05:00|14627|14623|14631.7|14627.7|14631.7|14627.7|14625.4|14621.4|68
1662390600000|2022-09-05 15:10:00|14630.1|14626.1|14622.3|14618.3|14631.7|14627.7|14620.8|14616.8|73
1662390900000|2022-09-05 15:15:00|14625.4|14621.4|14617.6|14613.6|14625.4|14621.4|14616.1|14612.1|98
1662391200000|2022-09-05 15:20:00|14619.2|14615.2|14625.4|14621.4|14625.4|14621.4|14617.6|14613.6|34
1662391500000|2022-09-05 15:25:00|14622.3|14618.3|14622.3|14618.3|14623.9|14619.9|14620.8|14616.8|49
1662391800000|2022-09-05 15:30:00|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|67
1662392100000|2022-09-05 15:35:00|14623.9|14619.9|14628.6|14624.6|14628.6|14624.6|14622.3|14618.3|37
1662392400000|2022-09-05 15:40:00|14627|14623|14628.6|14624.6|14628.6|14624.6|14622.3|14618.3|58
1662392700000|2022-09-05 15:45:00|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|29
1662393000000|2022-09-05 15:50:00|14634.8|14630.8|14627|14623|14634.8|14630.8|14627|14623|131
1662393300000|2022-09-05 15:55:00|14625.4|14621.4|14619.2|14615.2|14628.6|14624.6|14616.1|14612.1|177
1662393600000|2022-09-05 16:00:00|14620.8|14616.8|14617.6|14613.6|14622.3|14618.3|14614.5|14610.5|137
1662393900000|2022-09-05 16:05:00|14619.2|14615.2|14625.4|14621.4|14625.4|14621.4|14619.2|14615.2|26
1662394200000|2022-09-05 16:10:00|14627|14623|14625.4|14621.4|14627|14623|14625.4|14621.4|10
1662394500000|2022-09-05 16:15:00|14627|14623|14634.8|14630.8|14634.8|14630.8|14627|14623|35
1662394800000|2022-09-05 16:20:00|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|56
1662395100000|2022-09-05 16:25:00|14631.7|14627.7|14634.8|14630.8|14637.9|14633.9|14631.7|14627.7|44
1662395400000|2022-09-05 16:30:00|14633.3|14629.3|14628.6|14624.6|14634.8|14630.8|14628.6|14624.6|40
1662395700000|2022-09-05 16:35:00|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|19
1662396000000|2022-09-05 16:40:00|14634.8|14630.8|14625.4|14621.4|14634.8|14630.8|14625.4|14621.4|51
1662396300000|2022-09-05 16:45:00|14622.3|14618.3|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|14
1662396600000|2022-09-05 16:50:00|14623.9|14619.9|14622.3|14618.3|14625.4|14621.4|14619.2|14615.2|58
1662396900000|2022-09-05 16:55:00|14620.8|14616.8|14617.6|14613.6|14622.3|14618.3|14617.6|14613.6|44
1662415200000|2022-09-05 22:00:00|14627|14623|14619.2|14615.2|14627|14623|14619.2|14615.2|14
1662415500000|2022-09-05 22:05:00|14622.3|14618.3|14616.1|14612.1|14622.3|14618.3|14616.1|14612.1|15
1662415800000|2022-09-05 22:10:00|14622.3|14618.3|14620.8|14616.8|14622.3|14618.3|14619.2|14615.2|10
1662416100000|2022-09-05 22:15:00|14622.3|14618.3|14622.3|14618.3|14628.6|14624.6|14616.1|14612.1|65
1662416400000|2022-09-05 22:20:00|14623.9|14619.9|14628.6|14624.6|14628.6|14624.6|14622.3|14618.3|15
1662416700000|2022-09-05 22:25:00|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|13
1662417000000|2022-09-05 22:30:00|14630.1|14626.1|14634.8|14630.8|14634.8|14630.8|14628.6|14624.6|20
1662417300000|2022-09-05 22:35:00|14636.4|14632.4|14642.6|14638.6|14644.2|14640.2|14636.4|14632.4|81
1662417600000|2022-09-05 22:40:00|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|21
1662417900000|2022-09-05 22:45:00|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|2
1662418200000|2022-09-05 22:50:00|14645.8|14641.8|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|8
1662418500000|2022-09-05 22:55:00|14645.8|14641.8|14639.5|14635.5|14647.3|14643.3|14637.9|14633.9|33
1662418800000|2022-09-05 23:00:00|14637.9|14633.9|14631.7|14627.7|14639.5|14635.5|14631.7|14627.7|38
1662419100000|2022-09-05 23:05:00|||||||||1
1662419400000|2022-09-05 23:10:00|14634.8|14630.8|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|9
1662419700000|2022-09-05 23:15:00|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14633.3|14629.3|8
1662420000000|2022-09-05 23:20:00|14636.4|14632.4|14634.8|14630.8|14636.4|14632.4|14633.3|14629.3|12
1662420300000|2022-09-05 23:25:00|14631.7|14627.7|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|3
1662420600000|2022-09-05 23:30:00|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|16
1662421200000|2022-09-05 23:40:00|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|31
1662421500000|2022-09-05 23:45:00|14647.3|14643.3|14650.4|14646.4|14652|14648|14647.3|14643.3|58
1662421800000|2022-09-05 23:50:00|14652|14648|14647.3|14643.3|14653.6|14649.6|14647.3|14643.3|19
1662422100000|2022-09-05 23:55:00|14644.2|14640.2|14642.6|14638.6|14644.2|14640.2|14642.6|14638.6|27
1662422400000|2022-09-06 00:00:00|14644.2|14640.2|14656.7|14652.7|14656.7|14652.7|14641.1|14637.1|58
1662422700000|2022-09-06 00:05:00|14653.6|14649.6|14659.8|14655.8|14662.9|14658.9|14650.4|14646.4|49
1662423000000|2022-09-06 00:10:00|14661.4|14657.4|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|35
1662423300000|2022-09-06 00:15:00|14653.6|14649.6|14641.1|14637.1|14653.6|14649.6|14641.1|14637.1|43
1662423600000|2022-09-06 00:20:00|14639.5|14635.5|14647.3|14643.3|14647.3|14643.3|14639.5|14635.5|21
1662423900000|2022-09-06 00:25:00|14645.8|14641.8|14666.1|14662.1|14666.1|14662.1|14644.2|14640.2|106
1662424200000|2022-09-06 00:30:00|14662.9|14658.9|14662.9|14658.9|14669.2|14665.2|14661.4|14657.4|47
1662424500000|2022-09-06 00:35:00|14661.4|14657.4|14662.9|14658.9|14666.1|14662.1|14661.4|14657.4|15
1662424800000|2022-09-06 00:40:00|14661.4|14657.4|14656.7|14652.7|14662.9|14658.9|14655.1|14651.1|29
1662425100000|2022-09-06 00:45:00|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14653.6|14649.6|17
1662425400000|2022-09-06 00:50:00|14661.4|14657.4|14659.8|14655.8|14662.9|14658.9|14656.7|14652.7|27
1662425700000|2022-09-06 00:55:00|14658.3|14654.3|14661.4|14657.4|14662.9|14658.9|14653.6|14649.6|30
1662426000000|2022-09-06 01:00:00|14659.8|14655.8|14652|14648|14659.8|14655.8|14652|14648|14
1662426300000|2022-09-06 01:05:00|14650.4|14646.4|14656.7|14652.7|14656.7|14652.7|14647.3|14643.3|56
1662426600000|2022-09-06 01:10:00|14653.6|14649.6|14655.1|14651.1|14656.7|14652.7|14650.4|14646.4|43
1662426900000|2022-09-06 01:15:00|14656.7|14652.7|14658.3|14654.3|14659.8|14655.8|14653.6|14649.6|41
1662427200000|2022-09-06 01:20:00|14659.8|14655.8|14658.3|14654.3|14666.1|14662.1|14656.7|14652.7|66
1662427500000|2022-09-06 01:25:00|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|12
1662427800000|2022-09-06 01:30:00|14656.7|14652.7|14650.4|14646.4|14659.8|14655.8|14650.4|14646.4|42
1662428100000|2022-09-06 01:35:00|14647.3|14643.3|14650.4|14646.4|14653.6|14649.6|14647.3|14643.3|79
1662428400000|2022-09-06 01:40:00|14652|14648|14658.3|14654.3|14662.9|14658.9|14647.3|14643.3|149
1662428700000|2022-09-06 01:45:00|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|46
1662429000000|2022-09-06 01:50:00|14661.4|14657.4|14666.1|14662.1|14666.1|14662.1|14661.4|14657.4|32
1662429300000|2022-09-06 01:55:00|14664.5|14660.5|14666.1|14662.1|14669.2|14665.2|14664.5|14660.5|28
1662429600000|2022-09-06 02:00:00|14667.6|14663.6|14666.1|14662.1|14667.6|14663.6|14664.5|14660.5|10
1662429900000|2022-09-06 02:05:00|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|28
1662430200000|2022-09-06 02:10:00|14672.3|14668.3|14662.9|14658.9|14672.3|14668.3|14662.9|14658.9|78
1662430500000|2022-09-06 02:15:00|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|12
1662430800000|2022-09-06 02:20:00|14666.1|14662.1|14662.9|14658.9|14669.2|14665.2|14661.4|14657.4|95
1662431100000|2022-09-06 02:25:00|14661.4|14657.4|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|89
1662431400000|2022-09-06 02:30:00|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|43
1662431700000|2022-09-06 02:35:00|14661.4|14657.4|14650.4|14646.4|14661.4|14657.4|14650.4|14646.4|24
1662432000000|2022-09-06 02:40:00|14648.9|14644.9|14647.3|14643.3|14650.4|14646.4|14645.8|14641.8|27
1662432300000|2022-09-06 02:45:00|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|11
1662432600000|2022-09-06 02:50:00|14652|14648|14653.6|14649.6|14653.6|14649.6|14652|14648|8
1662432900000|2022-09-06 02:55:00|14652|14648|14652|14648|14653.6|14649.6|14650.4|14646.4|2
1662433200000|2022-09-06 03:00:00|14653.6|14649.6|14656.7|14652.7|14659.8|14655.8|14650.4|14646.4|14
1662433500000|2022-09-06 03:05:00|14658.3|14654.3|14656.7|14652.7|14658.3|14654.3|14655.1|14651.1|17
1662433800000|2022-09-06 03:10:00|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|4
1662434100000|2022-09-06 03:15:00|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|8
1662434400000|2022-09-06 03:20:00|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|13
1662434700000|2022-09-06 03:25:00|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|8
1662435000000|2022-09-06 03:30:00|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|14
1662435300000|2022-09-06 03:35:00|14658.3|14654.3|14659.8|14655.8|14662.9|14658.9|14658.3|14654.3|24
1662435600000|2022-09-06 03:40:00|14656.7|14652.7|14656.7|14652.7|14658.3|14654.3|14656.7|14652.7|18
1662435900000|2022-09-06 03:45:00|14655.1|14651.1|14659.8|14655.8|14659.8|14655.8|14655.1|14651.1|7
1662436200000|2022-09-06 03:50:00|14662.9|14658.9|14664.5|14660.5|14666.1|14662.1|14662.9|14658.9|45
1662436500000|2022-09-06 03:55:00|14662.9|14658.9|14662.9|14658.9|14664.5|14660.5|14659.8|14655.8|7
1662436800000|2022-09-06 04:00:00|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|7
1662437100000|2022-09-06 04:05:00|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|20
1662437400000|2022-09-06 04:10:00|14662.9|14658.9|14661.4|14657.4|14662.9|14658.9|14659.8|14655.8|13
1662437700000|2022-09-06 04:15:00|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|6
1662438000000|2022-09-06 04:20:00|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|5
1662438300000|2022-09-06 04:25:00|14661.4|14657.4|14653.6|14649.6|14662.9|14658.9|14653.6|14649.6|57
1662438600000|2022-09-06 04:30:00|14652|14648|14650.4|14646.4|14653.6|14649.6|14644.2|14640.2|85
1662438900000|2022-09-06 04:35:00|14648.9|14644.9|14647.3|14643.3|14650.4|14646.4|14644.2|14640.2|28
1662439200000|2022-09-06 04:40:00|14644.2|14640.2|14641.1|14637.1|14647.3|14643.3|14641.1|14637.1|73
1662439500000|2022-09-06 04:45:00|14639.5|14635.5|14634.8|14630.8|14642.6|14638.6|14631.7|14627.7|125
1662439800000|2022-09-06 04:50:00|14633.3|14629.3|14625.4|14621.4|14637.9|14633.9|14622.3|14618.3|72
1662440100000|2022-09-06 04:55:00|14627|14623|14622.3|14618.3|14628.6|14624.6|14622.3|14618.3|47
1662440400000|2022-09-06 05:00:00|14619.2|14615.2|14616.1|14612.1|14622.3|14618.3|14616.1|14612.1|65
1662440700000|2022-09-06 05:05:00|14614.5|14610.5|14619.2|14615.2|14620.8|14616.8|14612.9|14608.9|41
1662441000000|2022-09-06 05:10:00|14620.8|14616.8|14617.6|14613.6|14622.3|14618.3|14616.1|14612.1|32
1662441300000|2022-09-06 05:15:00|14616.1|14612.1|14612.9|14608.9|14619.2|14615.2|14609.8|14605.8|31
1662441600000|2022-09-06 05:20:00|14614.5|14610.5|14616.1|14612.1|14619.2|14615.2|14612.9|14608.9|37
1662441900000|2022-09-06 05:25:00|14617.6|14613.6|14622.3|14618.3|14622.3|14618.3|14617.6|14613.6|21
1662442200000|2022-09-06 05:30:00|14620.8|14616.8|14627|14623|14627|14623|14620.8|14616.8|33
1662442500000|2022-09-06 05:35:00|14628.6|14624.6|14620.8|14616.8|14628.6|14624.6|14619.2|14615.2|38
1662442800000|2022-09-06 05:40:00|14619.2|14615.2|14628.6|14624.6|14630.1|14626.1|14619.2|14615.2|27
1662443100000|2022-09-06 05:45:00|14630.1|14626.1|14625.4|14621.4|14630.1|14626.1|14625.4|14621.4|11
1662443400000|2022-09-06 05:50:00|14627|14623|14628.6|14624.6|14628.6|14624.6|14622.3|14618.3|11
1662443700000|2022-09-06 05:55:00|14625.4|14621.4|14619.2|14615.2|14628.6|14624.6|14619.2|14615.2|13
1662444000000|2022-09-06 06:00:00|14616.1|14612.1|14606.7|14602.7|14620.8|14616.8|14606.7|14602.7|111
1662444300000|2022-09-06 06:05:00|14608.3|14604.3|14600.4|14596.4|14609.8|14605.8|14595.8|14591.8|124
1662444600000|2022-09-06 06:10:00|14602|14598|14603.6|14599.6|14606.7|14602.7|14600.4|14596.4|78
1662444900000|2022-09-06 06:15:00|14600.4|14596.4|14606.7|14602.7|14609.8|14605.8|14597.3|14593.3|56
1662445200000|2022-09-06 06:20:00|14605.1|14601.1|14603.6|14599.6|14609.8|14605.8|14600.4|14596.4|69
1662445500000|2022-09-06 06:25:00|14600.4|14596.4|14600.4|14596.4|14603.6|14599.6|14591.1|14587.1|136
1662445800000|2022-09-06 06:30:00|14598.9|14594.9|14600.4|14596.4|14606.7|14602.7|14594.2|14590.2|152
1662446100000|2022-09-06 06:35:00|14597.3|14593.3|14591.1|14587.1|14600.4|14596.4|14591.1|14587.1|126
1662446400000|2022-09-06 06:40:00|14587.9|14583.9|14581.7|14577.7|14594.2|14590.2|14581.7|14577.7|174
1662446700000|2022-09-06 06:45:00|14578.6|14574.6|14575.4|14571.4|14581.7|14577.7|14572.3|14568.3|155
1662447000000|2022-09-06 06:50:00|14577|14573|14583.3|14579.3|14586.4|14582.4|14577|14573|90
1662447300000|2022-09-06 06:55:00|14581.7|14577.7|14587.9|14583.9|14587.9|14583.9|14578.6|14574.6|132
1662447600000|2022-09-06 07:00:00|14586.4|14582.4|14569.2|14565.2|14595.8|14591.8|14566.1|14562.1|332
1662447900000|2022-09-06 07:05:00|14566.1|14562.1|14556.7|14552.7|14569.2|14565.2|14556.7|14552.7|169
1662448200000|2022-09-06 07:10:00|14553.6|14549.6|14539.5|14535.5|14556.7|14552.7|14531.7|14527.7|586
1662448500000|2022-09-06 07:15:00|14537.9|14533.9|14550.4|14546.4|14553.6|14549.6|14531.7|14527.7|184
1662448800000|2022-09-06 07:20:00|14548.9|14544.9|14528.6|14524.6|14550.4|14546.4|14509.8|14505.8|493
1662449100000|2022-09-06 07:25:00|14531.7|14527.7|14541.1|14537.1|14544.2|14540.2|14528.6|14524.6|281
1662449400000|2022-09-06 07:30:00|14542.6|14538.6|14531.7|14527.7|14547.3|14543.3|14530.1|14526.1|218
1662449700000|2022-09-06 07:35:00|14533.3|14529.3|14533.3|14529.3|14537.9|14533.9|14519.2|14515.2|324
1662450000000|2022-09-06 07:40:00|14534.8|14530.8|14530.1|14526.1|14541.1|14537.1|14528.6|14524.6|295
1662450300000|2022-09-06 07:45:00|14531.7|14527.7|14544.2|14540.2|14547.3|14543.3|14528.6|14524.6|166
1662450600000|2022-09-06 07:50:00|14542.6|14538.6|14547.3|14543.3|14550.4|14546.4|14541.1|14537.1|142
1662450900000|2022-09-06 07:55:00|14550.4|14546.4|14550.4|14546.4|14555.1|14551.1|14541.1|14537.1|175
1662451200000|2022-09-06 08:00:00|14548.9|14544.9|14559.8|14555.8|14566.1|14562.1|14547.3|14543.3|135
1662451500000|2022-09-06 08:05:00|14561.4|14557.4|14566.1|14562.1|14566.1|14562.1|14559.8|14555.8|151
1662451800000|2022-09-06 08:10:00|14562.9|14558.9|14559.8|14555.8|14562.9|14558.9|14553.6|14549.6|173
1662452100000|2022-09-06 08:15:00|14556.7|14552.7|14547.3|14543.3|14556.7|14552.7|14545.8|14541.8|122
1662452400000|2022-09-06 08:20:00|14550.4|14546.4|14547.3|14543.3|14556.7|14552.7|14537.9|14533.9|344
1662452700000|2022-09-06 08:25:00|14548.9|14544.9|14550.4|14546.4|14553.6|14549.6|14547.3|14543.3|49
1662453000000|2022-09-06 08:30:00|14548.9|14544.9|14547.3|14543.3|14555.1|14551.1|14544.2|14540.2|115
1662453300000|2022-09-06 08:35:00|14550.4|14546.4|14575.4|14571.4|14575.4|14571.4|14550.4|14546.4|100
1662453600000|2022-09-06 08:40:00|14573.9|14569.9|14569.2|14565.2|14575.4|14571.4|14564.5|14560.5|163
1662453900000|2022-09-06 08:45:00|14570.8|14566.8|14578.6|14574.6|14581.7|14577.7|14569.2|14565.2|143
1662454200000|2022-09-06 08:50:00|14577|14573|14594.2|14590.2|14597.3|14593.3|14575.4|14571.4|155
1662454500000|2022-09-06 08:55:00|14591.1|14587.1|14578.6|14574.6|14594.2|14590.2|14578.6|14574.6|134
1662454800000|2022-09-06 09:00:00|14580.1|14576.1|14578.6|14574.6|14584.8|14580.8|14572.3|14568.3|129
1662455100000|2022-09-06 09:05:00|14580.1|14576.1|14575.4|14571.4|14584.8|14580.8|14572.3|14568.3|207
1662455400000|2022-09-06 09:10:00|14577|14573|14581.7|14577.7|14587.9|14583.9|14575.4|14571.4|125
1662455700000|2022-09-06 09:15:00|14580.1|14576.1|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|74
1662456000000|2022-09-06 09:20:00|14577|14573|14584.8|14580.8|14584.8|14580.8|14575.4|14571.4|85
1662456300000|2022-09-06 09:25:00|14587.9|14583.9|14594.2|14590.2|14600.4|14596.4|14577|14573|240
1662456600000|2022-09-06 09:30:00|14592.6|14588.6|14584.8|14580.8|14592.6|14588.6|14580.1|14576.1|169
1662456900000|2022-09-06 09:35:00|14581.7|14577.7|14581.7|14577.7|14587.9|14583.9|14578.6|14574.6|169
1662457200000|2022-09-06 09:40:00|14580.1|14576.1|14587.9|14583.9|14591.1|14587.1|14575.4|14571.4|81
1662457500000|2022-09-06 09:45:00|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14584.8|14580.8|52
1662457800000|2022-09-06 09:50:00|14589.5|14585.5|14584.8|14580.8|14591.1|14587.1|14584.8|14580.8|58
1662458100000|2022-09-06 09:55:00|14587.9|14583.9|14587.9|14583.9|14594.2|14590.2|14584.8|14580.8|47
1662458400000|2022-09-06 10:00:00|14586.4|14582.4|14597.3|14593.3|14597.3|14593.3|14584.8|14580.8|69
1662458700000|2022-09-06 10:05:00|14595.8|14591.8|14603.6|14599.6|14603.6|14599.6|14594.2|14590.2|231
1662459000000|2022-09-06 10:10:00|14605.1|14601.1|14612.9|14608.9|14619.2|14615.2|14602|14598|193
1662459300000|2022-09-06 10:15:00|14616.1|14612.1|14631.7|14627.7|14641.1|14637.1|14614.5|14610.5|481
1662459600000|2022-09-06 10:20:00|14628.6|14624.6|14616.1|14612.1|14630.1|14626.1|14616.1|14612.1|224
1662459900000|2022-09-06 10:25:00|14619.2|14615.2|14606.7|14602.7|14619.2|14615.2|14605.1|14601.1|132
1662460200000|2022-09-06 10:30:00|14605.1|14601.1|14612.9|14608.9|14614.5|14610.5|14603.6|14599.6|119
1662460500000|2022-09-06 10:35:00|14614.5|14610.5|14616.1|14612.1|14619.2|14615.2|14612.9|14608.9|114
1662460800000|2022-09-06 10:40:00|14619.2|14615.2|14627|14623|14628.6|14624.6|14609.8|14605.8|140
1662461100000|2022-09-06 10:45:00|14628.6|14624.6|14628.6|14624.6|14631.7|14627.7|14625.4|14621.4|63
1662461400000|2022-09-06 10:50:00|14627|14623|14622.3|14618.3|14628.6|14624.6|14622.3|14618.3|63
1662461700000|2022-09-06 10:55:00|14625.4|14621.4|14612.9|14608.9|14628.6|14624.6|14606.7|14602.7|422
1662462000000|2022-09-06 11:00:00|14614.5|14610.5|14612.9|14608.9|14616.1|14612.1|14609.8|14605.8|77
1662462300000|2022-09-06 11:05:00|14616.1|14612.1|14600.4|14596.4|14616.1|14612.1|14600.4|14596.4|154
1662462600000|2022-09-06 11:10:00|14598.9|14594.9|14600.4|14596.4|14603.6|14599.6|14597.3|14593.3|53
1662462900000|2022-09-06 11:15:00|14603.6|14599.6|14591.1|14587.1|14603.6|14599.6|14591.1|14587.1|200
1662463200000|2022-09-06 11:20:00|14587.9|14583.9|14575.4|14571.4|14587.9|14583.9|14572.3|14568.3|383
1662463500000|2022-09-06 11:25:00|14572.3|14568.3|14577|14573|14578.6|14574.6|14569.2|14565.2|182
1662463800000|2022-09-06 11:30:00|14575.4|14571.4|14572.3|14568.3|14584.8|14580.8|14569.2|14565.2|161
1662464100000|2022-09-06 11:35:00|14570.8|14566.8|14578.6|14574.6|14578.6|14574.6|14559.8|14555.8|406
1662464400000|2022-09-06 11:40:00|14575.4|14571.4|14578.6|14574.6|14587.9|14583.9|14572.3|14568.3|184
1662464700000|2022-09-06 11:45:00|14577|14573|14575.4|14571.4|14580.1|14576.1|14567.6|14563.6|182
1662465000000|2022-09-06 11:50:00|14572.3|14568.3|14587.9|14583.9|14587.9|14583.9|14572.3|14568.3|349
1662465300000|2022-09-06 11:55:00|14589.5|14585.5|14600.4|14596.4|14600.4|14596.4|14584.8|14580.8|447
1662465600000|2022-09-06 12:00:00|14598.9|14594.9|14603.6|14599.6|14606.7|14602.7|14591.1|14587.1|458
1662465900000|2022-09-06 12:05:00|14600.4|14596.4|14594.2|14590.2|14609.8|14605.8|14591.1|14587.1|759
1662466200000|2022-09-06 12:10:00|14597.3|14593.3|14581.7|14577.7|14597.3|14593.3|14578.6|14574.6|393
1662466500000|2022-09-06 12:15:00|14583.3|14579.3|14580.1|14576.1|14587.9|14583.9|14556.7|14552.7|811
1662466800000|2022-09-06 12:20:00|14581.7|14577.7|14581.7|14577.7|14587.9|14583.9|14569.2|14565.2|840
1662467100000|2022-09-06 12:25:00|14584.8|14580.8|14566.1|14562.1|14587.9|14583.9|14566.1|14562.1|426
1662467400000|2022-09-06 12:30:00|14562.9|14558.9|14541.1|14537.1|14566.1|14562.1|14537.9|14533.9|923
1662467700000|2022-09-06 12:35:00|14537.9|14533.9|14572.3|14568.3|14572.3|14568.3|14537.9|14533.9|878
1662468000000|2022-09-06 12:40:00|14575.4|14571.4|14584.8|14580.8|14594.2|14590.2|14569.2|14565.2|1004
1662468300000|2022-09-06 12:45:00|14583.3|14579.3|14619.2|14615.2|14622.3|14618.3|14583.3|14579.3|1129
1662468600000|2022-09-06 12:50:00|14622.3|14618.3|14581.7|14577.7|14625.4|14621.4|14578.6|14574.6|773
1662468900000|2022-09-06 12:55:00|14583.3|14579.3|14587.9|14583.9|14594.2|14590.2|14578.6|14574.6|436
1662469200000|2022-09-06 13:00:00|14591.1|14587.1|14581.7|14577.7|14612.9|14608.9|14575.4|14571.4|831
1662469500000|2022-09-06 13:05:00|14580.1|14576.1|14569.2|14565.2|14584.8|14580.8|14550.4|14546.4|682
1662469800000|2022-09-06 13:10:00|14567.6|14563.6|14566.1|14562.1|14578.6|14574.6|14559.8|14555.8|743
1662470100000|2022-09-06 13:15:00|14562.9|14558.9|14553.6|14549.6|14566.1|14562.1|14544.2|14540.2|528
1662470400000|2022-09-06 13:20:00|14556.7|14552.7|14572.3|14568.3|14575.4|14571.4|14550.4|14546.4|559
1662470700000|2022-09-06 13:25:00|14570.8|14566.8|14516.1|14512.1|14570.8|14566.8|14512.9|14508.9|1043
1662471000000|2022-09-06 13:30:00|14512.9|14508.9|14509.8|14505.8|14525.4|14521.4|14503.6|14499.6|1355
1662471300000|2022-09-06 13:35:00|14508.3|14504.3|14450.4|14446.4|14508.3|14504.3|14441.1|14437.1|1406
1662471600000|2022-09-06 13:40:00|14448.9|14444.9|14434.8|14430.8|14462.9|14458.9|14412.9|14408.9|1866
1662471900000|2022-09-06 13:45:00|14433.3|14429.3|14425.4|14421.4|14447.3|14443.3|14412.9|14408.9|1709
1662472200000|2022-09-06 13:50:00|14428.6|14424.6|14409.8|14405.8|14428.6|14424.6|14387.9|14383.9|1345
1662472500000|2022-09-06 13:55:00|14412.9|14408.9|14391.1|14387.1|14422.3|14418.3|14381.7|14377.7|1511
1662472800000|2022-09-06 14:00:00|14370.8|14366.8|14369.2|14365.2|14386.4|14382.4|14347.3|14343.3|1828
1662473100000|2022-09-06 14:05:00|14372.3|14368.3|14387.9|14383.9|14398.9|14394.9|14366.1|14362.1|1658
1662473400000|2022-09-06 14:10:00|14389.5|14385.5|14366.1|14362.1|14391.1|14387.1|14356.7|14352.7|1102
1662473700000|2022-09-06 14:15:00|14364.5|14360.5|14372.3|14368.3|14372.3|14368.3|14337.9|14333.9|1827
1662474000000|2022-09-06 14:20:00|14375.4|14371.4|14381.7|14377.7|14387.9|14383.9|14369.2|14365.2|1054
1662474300000|2022-09-06 14:25:00|14378.6|14374.6|14406.7|14402.7|14416.1|14412.1|14378.6|14374.6|923
1662474600000|2022-09-06 14:30:00|14409.8|14405.8|14416.1|14412.1|14419.2|14415.2|14391.1|14387.1|1145
1662474900000|2022-09-06 14:35:00|14417.6|14413.6|14416.1|14412.1|14428.6|14424.6|14412.9|14408.9|1023
1662475200000|2022-09-06 14:40:00|14419.2|14415.2|14441.1|14437.1|14447.3|14443.3|14412.9|14408.9|1291
1662475500000|2022-09-06 14:45:00|14439.5|14435.5|14419.2|14415.2|14447.3|14443.3|14416.1|14412.1|1162
1662475800000|2022-09-06 14:50:00|14417.6|14413.6|14416.1|14412.1|14428.6|14424.6|14409.8|14405.8|725
1662476100000|2022-09-06 14:55:00|14417.6|14413.6|14406.7|14402.7|14419.2|14415.2|14394.2|14390.2|901
1662476400000|2022-09-06 15:00:00|14400.4|14396.4|14428.6|14424.6|14433.3|14429.3|14394.2|14390.2|1563
1662476700000|2022-09-06 15:05:00|14425.4|14421.4|14422.3|14418.3|14428.6|14424.6|14416.1|14412.1|1038
1662477000000|2022-09-06 15:10:00|14419.2|14415.2|14437.9|14433.9|14437.9|14433.9|14412.9|14408.9|1331
1662477300000|2022-09-06 15:15:00|14441.1|14437.1|14422.3|14418.3|14441.1|14437.1|14422.3|14418.3|899
1662477600000|2022-09-06 15:20:00|14423.9|14419.9|14419.2|14415.2|14425.4|14421.4|14403.6|14399.6|766
1662477900000|2022-09-06 15:25:00|14416.1|14412.1|14428.6|14424.6|14428.6|14424.6|14394.2|14390.2|1729
1662478200000|2022-09-06 15:30:00|14431.7|14427.7|14419.2|14415.2|14434.8|14430.8|14414.5|14410.5|540
1662478500000|2022-09-06 15:35:00|14420.8|14416.8|14431.7|14427.7|14434.8|14430.8|14416.1|14412.1|637
1662478800000|2022-09-06 15:40:00|14428.6|14424.6|14416.1|14412.1|14428.6|14424.6|14416.1|14412.1|484
1662479100000|2022-09-06 15:45:00|14419.2|14415.2|14400.4|14396.4|14419.2|14415.2|14394.2|14390.2|442
1662479400000|2022-09-06 15:50:00|14397.3|14393.3|14375.4|14371.4|14397.3|14393.3|14372.3|14368.3|602
1662479700000|2022-09-06 15:55:00|14377|14373|14378.6|14374.6|14381.7|14377.7|14369.2|14365.2|608
1662480000000|2022-09-06 16:00:00|14381.7|14377.7|14378.6|14374.6|14381.7|14377.7|14369.2|14365.2|629
1662480300000|2022-09-06 16:05:00|14381.7|14377.7|14384.8|14380.8|14391.1|14387.1|14381.7|14377.7|372
1662480600000|2022-09-06 16:10:00|14387.9|14383.9|14375.4|14371.4|14387.9|14383.9|14372.3|14368.3|337
1662480900000|2022-09-06 16:15:00|14378.6|14374.6|14372.3|14368.3|14384.8|14380.8|14369.2|14365.2|254
1662481200000|2022-09-06 16:20:00|14373.9|14369.9|14369.2|14365.2|14378.6|14374.6|14366.1|14362.1|395
1662481500000|2022-09-06 16:25:00|14372.3|14368.3|14378.6|14374.6|14381.7|14377.7|14366.1|14362.1|479
1662481800000|2022-09-06 16:30:00|14375.4|14371.4|14369.2|14365.2|14375.4|14371.4|14366.1|14362.1|625
1662482100000|2022-09-06 16:35:00|14372.3|14368.3|14369.2|14365.2|14375.4|14371.4|14366.1|14362.1|470
1662482400000|2022-09-06 16:40:00|14370.8|14366.8|14378.6|14374.6|14378.6|14374.6|14366.1|14362.1|395
1662482700000|2022-09-06 16:45:00|14377|14373|14372.3|14368.3|14378.6|14374.6|14369.2|14365.2|387
1662483000000|2022-09-06 16:50:00|14375.4|14371.4|14362.9|14358.9|14378.6|14374.6|14362.9|14358.9|357
1662483300000|2022-09-06 16:55:00|14361.4|14357.4|14359.8|14355.8|14362.9|14358.9|14350.4|14346.4|653
1662483600000|2022-09-06 17:00:00|14362.9|14358.9|14366.1|14362.1|14369.2|14365.2|14359.8|14355.8|360
1662483900000|2022-09-06 17:05:00|14362.9|14358.9|14372.3|14368.3|14372.3|14368.3|14362.9|14358.9|332
1662484200000|2022-09-06 17:10:00|14375.4|14371.4|14384.8|14380.8|14387.9|14383.9|14372.3|14368.3|608
1662484500000|2022-09-06 17:15:00|14387.9|14383.9|14387.9|14383.9|14391.1|14387.1|14387.9|14383.9|158
1662484800000|2022-09-06 17:20:00|14384.8|14380.8|14384.8|14380.8|14391.1|14387.1|14381.7|14377.7|321
1662485100000|2022-09-06 17:25:00|14381.7|14377.7|14380.1|14376.1|14391.1|14387.1|14378.6|14374.6|260
1662485400000|2022-09-06 17:30:00|14378.6|14374.6|14381.7|14377.7|14384.8|14380.8|14375.4|14371.4|340
1662485700000|2022-09-06 17:35:00|14384.8|14380.8|14372.3|14368.3|14384.8|14380.8|14369.2|14365.2|482
1662486000000|2022-09-06 17:40:00|14370.8|14366.8|14359.8|14355.8|14372.3|14368.3|14356.7|14352.7|450
1662486300000|2022-09-06 17:45:00|14361.4|14357.4|14366.1|14362.1|14366.1|14362.1|14359.8|14355.8|155
1662486600000|2022-09-06 17:50:00|14362.9|14358.9|14378.6|14374.6|14378.6|14374.6|14362.9|14358.9|497
1662486900000|2022-09-06 17:55:00|14375.4|14371.4|14378.6|14374.6|14381.7|14377.7|14375.4|14371.4|259
1662487200000|2022-09-06 18:00:00|14381.7|14377.7|14369.2|14365.2|14381.7|14377.7|14364.5|14360.5|438
1662487500000|2022-09-06 18:05:00|14370.8|14366.8|14366.1|14362.1|14375.4|14371.4|14362.9|14358.9|232
1662487800000|2022-09-06 18:10:00|14369.2|14365.2|14359.8|14355.8|14373.9|14369.9|14356.7|14352.7|448
1662488100000|2022-09-06 18:15:00|14362.9|14358.9|14353.6|14349.6|14362.9|14358.9|14353.6|14349.6|516
1662488400000|2022-09-06 18:20:00|14356.7|14352.7|14356.7|14352.7|14359.8|14355.8|14353.6|14349.6|352
1662488700000|2022-09-06 18:25:00|14353.6|14349.6|14362.9|14358.9|14369.2|14365.2|14353.6|14349.6|2876
1662489000000|2022-09-06 18:30:00|14364.5|14360.5|14369.2|14365.2|14372.3|14368.3|14362.9|14358.9|259
1662489300000|2022-09-06 18:35:00|14366.1|14362.1|14369.2|14365.2|14372.3|14368.3|14362.9|14358.9|264
1662489600000|2022-09-06 18:40:00|14366.1|14362.1|14369.2|14365.2|14372.3|14368.3|14366.1|14362.1|320
1662489900000|2022-09-06 18:45:00|14370.8|14366.8|14366.1|14362.1|14372.3|14368.3|14366.1|14362.1|336
1662490200000|2022-09-06 18:50:00|14369.2|14365.2|14375.4|14371.4|14378.6|14374.6|14367.6|14363.6|485
1662490500000|2022-09-06 18:55:00|14372.3|14368.3|14362.9|14358.9|14375.4|14371.4|14359.8|14355.8|1960
1662490800000|2022-09-06 19:00:00|14359.8|14355.8|14369.2|14365.2|14372.3|14368.3|14359.8|14355.8|1272
1662491100000|2022-09-06 19:05:00|14372.3|14368.3|14375.4|14371.4|14375.4|14371.4|14367.6|14363.6|271
1662491400000|2022-09-06 19:10:00|14373.9|14369.9|14384.8|14380.8|14384.8|14380.8|14369.2|14365.2|364
1662491700000|2022-09-06 19:15:00|14383.3|14379.3|14378.6|14374.6|14384.8|14380.8|14366.1|14362.1|822
1662492000000|2022-09-06 19:20:00|14375.4|14371.4|14372.3|14368.3|14378.6|14374.6|14372.3|14368.3|368
1662492300000|2022-09-06 19:25:00|14373.9|14369.9|14372.3|14368.3|14375.4|14371.4|14362.9|14358.9|357
1662492600000|2022-09-06 19:30:00|14375.4|14371.4|14366.1|14362.1|14381.7|14377.7|14366.1|14362.1|374
1662492900000|2022-09-06 19:35:00|14367.6|14363.6|14356.7|14352.7|14373.9|14369.9|14356.7|14352.7|918
1662493200000|2022-09-06 19:40:00|14359.8|14355.8|14353.6|14349.6|14367.6|14363.6|14350.4|14346.4|1012
1662493500000|2022-09-06 19:45:00|14352|14348|14347.3|14343.3|14353.6|14349.6|14334.8|14330.8|1048
1662493800000|2022-09-06 19:50:00|14344.2|14340.2|14347.3|14343.3|14353.6|14349.6|14344.2|14340.2|742
1662494100000|2022-09-06 19:55:00|14344.2|14340.2|14334.8|14330.8|14359.8|14355.8|14333.3|14329.3|3358
1662494400000|2022-09-06 20:00:00|14328.6|14324.6|14341.1|14337.1|14359.8|14355.8|14328.6|14324.6|1598
1662494700000|2022-09-06 20:05:00|14344.2|14340.2|14353.6|14349.6|14353.6|14349.6|14341.1|14337.1|540
1662495000000|2022-09-06 20:10:00|14350.4|14346.4|14337.9|14333.9|14350.4|14346.4|14331.7|14327.7|1005
1662495300000|2022-09-06 20:15:00|14336.4|14332.4|14345.8|14341.8|14347.3|14343.3|14330.1|14326.1|411
1662495600000|2022-09-06 20:20:00|14347.3|14343.3|14328.6|14324.6|14347.3|14343.3|14328.6|14324.6|456
1662495900000|2022-09-06 20:25:00|14327|14323|14316.1|14312.1|14327|14323|14314.5|14310.5|887
1662496200000|2022-09-06 20:30:00|14317.6|14313.6|14319.2|14315.2|14328.6|14324.6|14316.1|14312.1|729
1662496500000|2022-09-06 20:35:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|352
1662496800000|2022-09-06 20:40:00|14317.6|14313.6|14312.9|14308.9|14319.2|14315.2|14306.7|14302.7|716
1662497100000|2022-09-06 20:45:00|14309.8|14305.8|14325.4|14321.4|14325.4|14321.4|14297.3|14293.3|940
1662497400000|2022-09-06 20:50:00|14328.6|14324.6|14317.6|14313.6|14334.8|14330.8|14317.6|14313.6|508
1662497700000|2022-09-06 20:55:00|14319.2|14315.2|14306.7|14302.7|14319.2|14315.2|14303.6|14299.6|682
1662501600000|2022-09-06 22:00:00|14316.1|14312.1|14325.4|14321.4|14325.4|14321.4|14312.9|14308.9|38
1662501900000|2022-09-06 22:05:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|23
1662502200000|2022-09-06 22:10:00|14320.8|14316.8|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|52
1662502500000|2022-09-06 22:15:00|||||||||4
1662502800000|2022-09-06 22:20:00|||||||||2
1662503100000|2022-09-06 22:25:00|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|14
1662503400000|2022-09-06 22:30:00|14322.3|14318.3|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|74
1662503700000|2022-09-06 22:35:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|11
1662504000000|2022-09-06 22:40:00|||||||||1
1662504300000|2022-09-06 22:45:00|14317.6|14313.6|14314.5|14310.5|14319.2|14315.2|14314.5|14310.5|41
1662504600000|2022-09-06 22:50:00|14312.9|14308.9|14312.9|14308.9|14319.2|14315.2|14309.8|14305.8|35
1662504900000|2022-09-06 22:55:00|14316.1|14312.1|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|9
1662505200000|2022-09-06 23:00:00|14316.1|14312.1|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|26
1662505500000|2022-09-06 23:05:00|14317.6|14313.6|14312.9|14308.9|14319.2|14315.2|14312.9|14308.9|15
1662505800000|2022-09-06 23:10:00|14311.4|14307.4|14312.9|14308.9|14312.9|14308.9|14309.8|14305.8|46
1662506100000|2022-09-06 23:15:00|||||||||7
1662506400000|2022-09-06 23:20:00|14316.1|14312.1|14316.1|14312.1|14316.1|14312.1|14316.1|14312.1|8
1662506700000|2022-09-06 23:25:00|14319.2|14315.2|14316.1|14312.1|14319.2|14315.2|14316.1|14312.1|24
1662507000000|2022-09-06 23:30:00|14314.5|14310.5|14312.9|14308.9|14314.5|14310.5|14306.7|14302.7|64
1662507300000|2022-09-06 23:35:00|14314.5|14310.5|14323.9|14319.9|14323.9|14319.9|14312.9|14308.9|107
1662507600000|2022-09-06 23:40:00|14325.4|14321.4|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|52
1662507900000|2022-09-06 23:45:00|14322.3|14318.3|14331.7|14327.7|14331.7|14327.7|14322.3|14318.3|78
1662508200000|2022-09-06 23:50:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|63
1662508500000|2022-09-06 23:55:00|14327|14323|14323.9|14319.9|14328.6|14324.6|14322.3|14318.3|34
1662508800000|2022-09-07 00:00:00|14325.4|14321.4|14325.4|14321.4|14328.6|14324.6|14319.2|14315.2|77
1662509100000|2022-09-07 00:05:00|14327|14323|14336.4|14332.4|14336.4|14332.4|14327|14323|127
1662509400000|2022-09-07 00:10:00|14337.9|14333.9|14331.7|14327.7|14337.9|14333.9|14331.7|14327.7|59
1662509700000|2022-09-07 00:15:00|14328.6|14324.6|14291.1|14287.1|14328.6|14324.6|14284.8|14280.8|285
1662510000000|2022-09-07 00:20:00|14292.6|14288.6|14295.8|14291.8|14300.4|14296.4|14287.9|14283.9|112
1662510300000|2022-09-07 00:25:00|14297.3|14293.3|14303.6|14299.6|14309.8|14305.8|14297.3|14293.3|88
1662510600000|2022-09-07 00:30:00|14305.1|14301.1|14297.3|14293.3|14306.7|14302.7|14291.1|14287.1|146
1662510900000|2022-09-07 00:35:00|14294.2|14290.2|14306.7|14302.7|14308.3|14304.3|14289.5|14285.5|52
1662511200000|2022-09-07 00:40:00|14305.1|14301.1|14312.9|14308.9|14312.9|14308.9|14305.1|14301.1|47
1662511500000|2022-09-07 00:45:00|14316.1|14312.1|14309.8|14305.8|14319.2|14315.2|14303.6|14299.6|58
1662511800000|2022-09-07 00:50:00|14308.3|14304.3|14312.9|14308.9|14312.9|14308.9|14306.7|14302.7|25
1662512100000|2022-09-07 00:55:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14305.1|14301.1|98
1662512400000|2022-09-07 01:00:00|14314.5|14310.5|14319.2|14315.2|14319.2|14315.2|14314.5|14310.5|86
1662512700000|2022-09-07 01:05:00|14316.1|14312.1|14312.9|14308.9|14322.3|14318.3|14309.8|14305.8|156
1662513000000|2022-09-07 01:10:00|14316.1|14312.1|14328.6|14324.6|14328.6|14324.6|14316.1|14312.1|101
1662513300000|2022-09-07 01:15:00|14331.7|14327.7|14328.6|14324.6|14331.7|14327.7|14322.3|14318.3|62
1662513600000|2022-09-07 01:20:00|14325.4|14321.4|14328.6|14324.6|14328.6|14324.6|14322.3|14318.3|129
1662513900000|2022-09-07 01:25:00|14331.7|14327.7|14331.7|14327.7|14334.8|14330.8|14328.6|14324.6|106
1662514200000|2022-09-07 01:30:00|14333.3|14329.3|14328.6|14324.6|14334.8|14330.8|14325.4|14321.4|75
1662514500000|2022-09-07 01:35:00|14327|14323|14325.4|14321.4|14328.6|14324.6|14319.2|14315.2|110
1662514800000|2022-09-07 01:40:00|14327|14323|14331.7|14327.7|14331.7|14327.7|14319.2|14315.2|88
1662515100000|2022-09-07 01:45:00|14333.3|14329.3|14336.4|14332.4|14337.9|14333.9|14331.7|14327.7|31
1662515400000|2022-09-07 01:50:00|14337.9|14333.9|14337.9|14333.9|14344.2|14340.2|14337.9|14333.9|36
1662515700000|2022-09-07 01:55:00|14334.8|14330.8|14331.7|14327.7|14334.8|14330.8|14331.7|14327.7|23
1662516000000|2022-09-07 02:00:00|14334.8|14330.8|14331.7|14327.7|14334.8|14330.8|14330.1|14326.1|61
1662516300000|2022-09-07 02:05:00|14333.3|14329.3|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|52
1662516600000|2022-09-07 02:10:00|14334.8|14330.8|14323.9|14319.9|14334.8|14330.8|14319.2|14315.2|151
1662516900000|2022-09-07 02:15:00|14325.4|14321.4|14319.2|14315.2|14325.4|14321.4|14316.1|14312.1|40
1662517200000|2022-09-07 02:20:00|14317.6|14313.6|14319.2|14315.2|14320.8|14316.8|14316.1|14312.1|32
1662517500000|2022-09-07 02:25:00|14320.8|14316.8|14331.7|14327.7|14331.7|14327.7|14320.8|14316.8|90
1662517800000|2022-09-07 02:30:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|117
1662518100000|2022-09-07 02:35:00|14331.7|14327.7|14325.4|14321.4|14333.3|14329.3|14325.4|14321.4|47
1662518400000|2022-09-07 02:40:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|123
1662518700000|2022-09-07 02:45:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|63
1662519000000|2022-09-07 02:50:00|14320.8|14316.8|14328.6|14324.6|14328.6|14324.6|14319.2|14315.2|66
1662519300000|2022-09-07 02:55:00|14327|14323|14325.4|14321.4|14328.6|14324.6|14325.4|14321.4|8
1662519600000|2022-09-07 03:00:00|14327|14323|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|17
1662519900000|2022-09-07 03:05:00|14327|14323|14325.4|14321.4|14328.6|14324.6|14325.4|14321.4|7
1662520200000|2022-09-07 03:10:00|14327|14323|14322.3|14318.3|14328.6|14324.6|14322.3|14318.3|18
1662520500000|2022-09-07 03:15:00|14325.4|14321.4|14319.2|14315.2|14325.4|14321.4|14317.6|14313.6|18
1662520800000|2022-09-07 03:20:00|14320.8|14316.8|14323.9|14319.9|14325.4|14321.4|14319.2|14315.2|57
1662521100000|2022-09-07 03:25:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|29
1662521400000|2022-09-07 03:30:00|14319.2|14315.2|14320.8|14316.8|14322.3|14318.3|14316.1|14312.1|24
1662521700000|2022-09-07 03:35:00|14322.3|14318.3|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|16
1662522000000|2022-09-07 03:40:00|14317.6|14313.6|14312.9|14308.9|14317.6|14313.6|14306.7|14302.7|88
1662522300000|2022-09-07 03:45:00|14316.1|14312.1|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|13
1662522600000|2022-09-07 03:50:00|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|14308.3|14304.3|18
1662522900000|2022-09-07 03:55:00|14306.7|14302.7|14312.9|14308.9|14312.9|14308.9|14306.7|14302.7|19
1662523200000|2022-09-07 04:00:00|14314.5|14310.5|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|50
1662523500000|2022-09-07 04:05:00|14319.2|14315.2|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|121
1662523800000|2022-09-07 04:10:00|14319.2|14315.2|14323.9|14319.9|14325.4|14321.4|14319.2|14315.2|128
1662524100000|2022-09-07 04:15:00|14322.3|14318.3|14319.2|14315.2|14323.9|14319.9|14319.2|14315.2|16
1662524400000|2022-09-07 04:20:00|14320.8|14316.8|14306.7|14302.7|14322.3|14318.3|14306.7|14302.7|84
1662524700000|2022-09-07 04:25:00|14309.8|14305.8|14312.9|14308.9|14312.9|14308.9|14308.3|14304.3|43
1662525000000|2022-09-07 04:30:00|14309.8|14305.8|14314.5|14310.5|14316.1|14312.1|14309.8|14305.8|28
1662525300000|2022-09-07 04:35:00|14316.1|14312.1|14328.6|14324.6|14328.6|14324.6|14312.9|14308.9|60
1662525600000|2022-09-07 04:40:00|14330.1|14326.1|14334.8|14330.8|14337.9|14333.9|14330.1|14326.1|215
1662525900000|2022-09-07 04:45:00|14333.3|14329.3|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|64
1662526200000|2022-09-07 04:50:00|14333.3|14329.3|14341.1|14337.1|14344.2|14340.2|14331.7|14327.7|109
1662526500000|2022-09-07 04:55:00|14339.5|14335.5|14339.5|14335.5|14341.1|14337.1|14337.9|14333.9|25
1662526800000|2022-09-07 05:00:00|14337.9|14333.9|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|75
1662527100000|2022-09-07 05:05:00|14342.6|14338.6|14347.3|14343.3|14350.4|14346.4|14341.1|14337.1|70
1662527400000|2022-09-07 05:10:00|14348.9|14344.9|14347.3|14343.3|14350.4|14346.4|14347.3|14343.3|29
1662527700000|2022-09-07 05:15:00|14350.4|14346.4|14359.8|14355.8|14359.8|14355.8|14347.3|14343.3|146
1662528000000|2022-09-07 05:20:00|14362.9|14358.9|14361.4|14357.4|14362.9|14358.9|14356.7|14352.7|98
1662528300000|2022-09-07 05:25:00|14362.9|14358.9|14353.6|14349.6|14362.9|14358.9|14353.6|14349.6|252
1662528600000|2022-09-07 05:30:00|14350.4|14346.4|14350.4|14346.4|14356.7|14352.7|14347.3|14343.3|121
1662528900000|2022-09-07 05:35:00|14348.9|14344.9|14347.3|14343.3|14350.4|14346.4|14337.9|14333.9|61
1662529200000|2022-09-07 05:40:00|14345.8|14341.8|14342.6|14338.6|14347.3|14343.3|14341.1|14337.1|102
1662529500000|2022-09-07 05:45:00|14344.2|14340.2|14328.6|14324.6|14344.2|14340.2|14327|14323|99
1662529800000|2022-09-07 05:50:00|14325.4|14321.4|14337.9|14333.9|14337.9|14333.9|14325.4|14321.4|60
1662530100000|2022-09-07 05:55:00|14339.5|14335.5|14337.9|14333.9|14341.1|14337.1|14336.4|14332.4|77
1662530400000|2022-09-07 06:00:00|14339.5|14335.5|14325.4|14321.4|14344.2|14340.2|14325.4|14321.4|132
1662530700000|2022-09-07 06:05:00|14328.6|14324.6|14336.4|14332.4|14341.1|14337.1|14325.4|14321.4|53
1662531000000|2022-09-07 06:10:00|14334.8|14330.8|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|59
1662531300000|2022-09-07 06:15:00|14334.8|14330.8|14342.6|14338.6|14344.2|14340.2|14331.7|14327.7|120
1662531600000|2022-09-07 06:20:00|14344.2|14340.2|14350.4|14346.4|14353.6|14349.6|14341.1|14337.1|167
1662531900000|2022-09-07 06:25:00|14348.9|14344.9|14359.8|14355.8|14359.8|14355.8|14344.2|14340.2|139
1662532200000|2022-09-07 06:30:00|14358.3|14354.3|14341.1|14337.1|14358.3|14354.3|14337.9|14333.9|129
1662532500000|2022-09-07 06:35:00|14344.2|14340.2|14341.1|14337.1|14347.3|14343.3|14333.3|14329.3|70
1662532800000|2022-09-07 06:40:00|14339.5|14335.5|14325.4|14321.4|14339.5|14335.5|14322.3|14318.3|107
1662533100000|2022-09-07 06:45:00|14323.9|14319.9|14334.8|14330.8|14334.8|14330.8|14322.3|14318.3|98
1662533400000|2022-09-07 06:50:00|14337.9|14333.9|14320.8|14316.8|14339.5|14335.5|14320.8|14316.8|109
1662533700000|2022-09-07 06:55:00|14322.3|14318.3|14309.8|14305.8|14322.3|14318.3|14306.7|14302.7|109
1662534000000|2022-09-07 07:00:00|14311.4|14307.4|14341.1|14337.1|14353.6|14349.6|14311.4|14307.4|390
1662534300000|2022-09-07 07:05:00|14339.5|14335.5|14334.8|14330.8|14345.8|14341.8|14328.6|14324.6|262
1662534600000|2022-09-07 07:10:00|14336.4|14332.4|14337.9|14333.9|14341.1|14337.1|14331.7|14327.7|210
1662534900000|2022-09-07 07:15:00|14339.5|14335.5|14341.1|14337.1|14341.1|14337.1|14331.7|14327.7|120
1662535200000|2022-09-07 07:20:00|14344.2|14340.2|14328.6|14324.6|14353.6|14349.6|14325.4|14321.4|193
1662535500000|2022-09-07 07:25:00|14327|14323|14317.6|14313.6|14328.6|14324.6|14312.9|14308.9|159
1662535800000|2022-09-07 07:30:00|14319.2|14315.2|14350.4|14346.4|14350.4|14346.4|14316.1|14312.1|284
1662536100000|2022-09-07 07:35:00|14348.9|14344.9|14350.4|14346.4|14356.7|14352.7|14344.2|14340.2|346
1662536400000|2022-09-07 07:40:00|14347.3|14343.3|14356.7|14352.7|14359.8|14355.8|14347.3|14343.3|287
1662536700000|2022-09-07 07:45:00|14353.6|14349.6|14370.8|14366.8|14372.3|14368.3|14353.6|14349.6|413
1662537000000|2022-09-07 07:50:00|14369.2|14365.2|14378.6|14374.6|14381.7|14377.7|14366.1|14362.1|328
1662537300000|2022-09-07 07:55:00|14381.7|14377.7|14381.7|14377.7|14384.8|14380.8|14373.9|14369.9|343
1662537600000|2022-09-07 08:00:00|14378.6|14374.6|14377|14373|14384.8|14380.8|14369.2|14365.2|391
1662537900000|2022-09-07 08:05:00|14378.6|14374.6|14372.3|14368.3|14384.8|14380.8|14372.3|14368.3|142
1662538200000|2022-09-07 08:10:00|14375.4|14371.4|14375.4|14371.4|14381.7|14377.7|14369.2|14365.2|161
1662538500000|2022-09-07 08:15:00|14378.6|14374.6|14372.3|14368.3|14381.7|14377.7|14362.9|14358.9|172
1662538800000|2022-09-07 08:20:00|14370.8|14366.8|14372.3|14368.3|14375.4|14371.4|14367.6|14363.6|115
1662539100000|2022-09-07 08:25:00|14370.8|14366.8|14366.1|14362.1|14373.9|14369.9|14362.9|14358.9|114
1662539400000|2022-09-07 08:30:00|14367.6|14363.6|14362.9|14358.9|14369.2|14365.2|14356.7|14352.7|264
1662539700000|2022-09-07 08:35:00|14364.5|14360.5|14366.1|14362.1|14369.2|14365.2|14361.4|14357.4|205
1662540000000|2022-09-07 08:40:00|14362.9|14358.9|14364.5|14360.5|14369.2|14365.2|14359.8|14355.8|255
1662540300000|2022-09-07 08:45:00|14366.1|14362.1|14372.3|14368.3|14378.6|14374.6|14362.9|14358.9|161
1662540600000|2022-09-07 08:50:00|14375.4|14371.4|14384.8|14380.8|14384.8|14380.8|14372.3|14368.3|82
1662540900000|2022-09-07 08:55:00|14381.7|14377.7|14387.9|14383.9|14387.9|14383.9|14381.7|14377.7|55
1662541200000|2022-09-07 09:00:00|14386.4|14382.4|14369.2|14365.2|14386.4|14382.4|14366.1|14362.1|124
1662541500000|2022-09-07 09:05:00|14370.8|14366.8|14378.6|14374.6|14378.6|14374.6|14367.6|14363.6|159
1662541800000|2022-09-07 09:10:00|14375.4|14371.4|14375.4|14371.4|14378.6|14374.6|14375.4|14371.4|127
1662542100000|2022-09-07 09:15:00|14378.6|14374.6|14384.8|14380.8|14387.9|14383.9|14377|14373|174
1662542400000|2022-09-07 09:20:00|14386.4|14382.4|14380.1|14376.1|14387.9|14383.9|14375.4|14371.4|109
1662542700000|2022-09-07 09:25:00|14378.6|14374.6|14381.7|14377.7|14384.8|14380.8|14378.6|14374.6|114
1662543000000|2022-09-07 09:30:00|14380.1|14376.1|14362.9|14358.9|14381.7|14377.7|14361.4|14357.4|103
1662543300000|2022-09-07 09:35:00|14366.1|14362.1|14369.2|14365.2|14375.4|14371.4|14366.1|14362.1|83
1662543600000|2022-09-07 09:40:00|14370.8|14366.8|14378.6|14374.6|14381.7|14377.7|14369.2|14365.2|241
1662543900000|2022-09-07 09:45:00|14377|14373|14386.4|14382.4|14387.9|14383.9|14375.4|14371.4|131
1662544200000|2022-09-07 09:50:00|14384.8|14380.8|14384.8|14380.8|14394.2|14390.2|14384.8|14380.8|150
1662544500000|2022-09-07 09:55:00|14386.4|14382.4|14406.7|14402.7|14406.7|14402.7|14384.8|14380.8|223
1662544800000|2022-09-07 10:00:00|14405.1|14401.1|14391.1|14387.1|14406.7|14402.7|14387.9|14383.9|180
1662545100000|2022-09-07 10:05:00|14394.2|14390.2|14395.8|14391.8|14406.7|14402.7|14394.2|14390.2|106
1662545400000|2022-09-07 10:10:00|14394.2|14390.2|14381.7|14377.7|14397.3|14393.3|14381.7|14377.7|144
1662545700000|2022-09-07 10:15:00|14383.3|14379.3|14362.9|14358.9|14384.8|14380.8|14362.9|14358.9|159
1662546000000|2022-09-07 10:20:00|14366.1|14362.1|14359.8|14355.8|14366.1|14362.1|14356.7|14352.7|193
1662546300000|2022-09-07 10:25:00|14356.7|14352.7|14347.3|14343.3|14359.8|14355.8|14347.3|14343.3|186
1662546600000|2022-09-07 10:30:00|14348.9|14344.9|14344.2|14340.2|14353.6|14349.6|14336.4|14332.4|187
1662546900000|2022-09-07 10:35:00|14341.1|14337.1|14344.2|14340.2|14353.6|14349.6|14337.9|14333.9|187
1662547200000|2022-09-07 10:40:00|14345.8|14341.8|14356.7|14352.7|14356.7|14352.7|14345.8|14341.8|154
1662547500000|2022-09-07 10:45:00|14353.6|14349.6|14347.3|14343.3|14359.8|14355.8|14344.2|14340.2|166
1662547800000|2022-09-07 10:50:00|14345.8|14341.8|14350.4|14346.4|14350.4|14346.4|14342.6|14338.6|144
1662548100000|2022-09-07 10:55:00|14347.3|14343.3|14347.3|14343.3|14353.6|14349.6|14347.3|14343.3|101
1662548400000|2022-09-07 11:00:00|14344.2|14340.2|14347.3|14343.3|14347.3|14343.3|14337.9|14333.9|252
1662548700000|2022-09-07 11:05:00|14348.9|14344.9|14359.8|14355.8|14369.2|14365.2|14347.3|14343.3|184
1662549000000|2022-09-07 11:10:00|14361.4|14357.4|14356.7|14352.7|14369.2|14365.2|14353.6|14349.6|912
1662549300000|2022-09-07 11:15:00|14359.8|14355.8|14356.7|14352.7|14362.9|14358.9|14353.6|14349.6|263
1662549600000|2022-09-07 11:20:00|14353.6|14349.6|14353.6|14349.6|14358.3|14354.3|14350.4|14346.4|150
1662549900000|2022-09-07 11:25:00|14352|14348|14359.8|14355.8|14362.9|14358.9|14350.4|14346.4|133
1662550200000|2022-09-07 11:30:00|14356.7|14352.7|14356.7|14352.7|14372.3|14368.3|14356.7|14352.7|1790
1662550500000|2022-09-07 11:35:00|14353.6|14349.6|14331.7|14327.7|14356.7|14352.7|14303.6|14299.6|919
1662550800000|2022-09-07 11:40:00|14328.6|14324.6|14369.2|14365.2|14372.3|14368.3|14328.6|14324.6|569
1662551100000|2022-09-07 11:45:00|14370.8|14366.8|14356.7|14352.7|14370.8|14366.8|14350.4|14346.4|493
1662551400000|2022-09-07 11:50:00|14355.1|14351.1|14367.6|14363.6|14378.6|14374.6|14353.6|14349.6|348
1662551700000|2022-09-07 11:55:00|14369.2|14365.2|14372.3|14368.3|14378.6|14374.6|14362.9|14358.9|366
1662552000000|2022-09-07 12:00:00|14373.9|14369.9|14366.1|14362.1|14375.4|14371.4|14362.9|14358.9|366
1662552300000|2022-09-07 12:05:00|14367.6|14363.6|14372.3|14368.3|14380.1|14376.1|14366.1|14362.1|287
1662552600000|2022-09-07 12:10:00|14369.2|14365.2|14372.3|14368.3|14375.4|14371.4|14362.9|14358.9|393
1662552900000|2022-09-07 12:15:00|14373.9|14369.9|14378.6|14374.6|14381.7|14377.7|14366.1|14362.1|397
1662553200000|2022-09-07 12:20:00|14380.1|14376.1|14406.7|14402.7|14412.9|14408.9|14380.1|14376.1|963
1662553500000|2022-09-07 12:25:00|14405.1|14401.1|14398.9|14394.9|14416.1|14412.1|14394.2|14390.2|609
1662553800000|2022-09-07 12:30:00|14400.4|14396.4|14391.1|14387.1|14406.7|14402.7|14387.9|14383.9|532
1662554100000|2022-09-07 12:35:00|14394.2|14390.2|14397.3|14393.3|14403.6|14399.6|14381.7|14377.7|683
1662554400000|2022-09-07 12:40:00|14395.8|14391.8|14384.8|14380.8|14395.8|14391.8|14375.4|14371.4|561
1662554700000|2022-09-07 12:45:00|14387.9|14383.9|14378.6|14374.6|14391.1|14387.1|14369.2|14365.2|721
1662555000000|2022-09-07 12:50:00|14375.4|14371.4|14375.4|14371.4|14380.1|14376.1|14359.8|14355.8|683
1662555300000|2022-09-07 12:55:00|14377|14373|14384.8|14380.8|14384.8|14380.8|14372.3|14368.3|379
1662555600000|2022-09-07 13:00:00|14387.9|14383.9|14400.4|14396.4|14400.4|14396.4|14378.6|14374.6|520
1662555900000|2022-09-07 13:05:00|14398.9|14394.9|14406.7|14402.7|14409.8|14405.8|14395.8|14391.8|594
1662556200000|2022-09-07 13:10:00|14408.3|14404.3|14409.8|14405.8|14412.9|14408.9|14392.6|14388.6|521
1662556500000|2022-09-07 13:15:00|14411.4|14407.4|14414.5|14410.5|14417.6|14413.6|14409.8|14405.8|496
1662556800000|2022-09-07 13:20:00|14416.1|14412.1|14434.8|14430.8|14444.2|14440.2|14412.9|14408.9|883
1662557100000|2022-09-07 13:25:00|14436.4|14432.4|14441.1|14437.1|14444.2|14440.2|14433.3|14429.3|610
1662557400000|2022-09-07 13:30:00|14437.9|14433.9|14447.3|14443.3|14466.1|14462.1|14434.8|14430.8|1233
1662557700000|2022-09-07 13:35:00|14448.9|14444.9|14447.3|14443.3|14453.6|14449.6|14437.9|14433.9|778
1662558000000|2022-09-07 13:40:00|14448.9|14444.9|14441.1|14437.1|14450.4|14446.4|14434.8|14430.8|715
1662558300000|2022-09-07 13:45:00|14437.9|14433.9|14459.8|14455.8|14462.9|14458.9|14437.9|14433.9|660
1662558600000|2022-09-07 13:50:00|14456.7|14452.7|14445.8|14441.8|14472.3|14468.3|14444.2|14440.2|823
1662558900000|2022-09-07 13:55:00|14444.2|14440.2|14448.9|14444.9|14450.4|14446.4|14439.5|14435.5|605
1662559200000|2022-09-07 14:00:00|14447.3|14443.3|14456.7|14452.7|14459.8|14455.8|14434.8|14430.8|1146
1662559500000|2022-09-07 14:05:00|14455.1|14451.1|14456.7|14452.7|14459.8|14455.8|14447.3|14443.3|623
1662559800000|2022-09-07 14:10:00|14459.8|14455.8|14447.3|14443.3|14459.8|14455.8|14444.2|14440.2|646
1662560100000|2022-09-07 14:15:00|14445.8|14441.8|14447.3|14443.3|14453.6|14449.6|14441.1|14437.1|847
1662560400000|2022-09-07 14:20:00|14444.2|14440.2|14447.3|14443.3|14450.4|14446.4|14437.9|14433.9|646
1662560700000|2022-09-07 14:25:00|14450.4|14446.4|14459.8|14455.8|14466.1|14462.1|14447.3|14443.3|626
1662561000000|2022-09-07 14:30:00|14461.4|14457.4|14466.1|14462.1|14469.2|14465.2|14456.7|14452.7|604
1662561300000|2022-09-07 14:35:00|14462.9|14458.9|14459.8|14455.8|14472.3|14468.3|14453.6|14449.6|628
1662561600000|2022-09-07 14:40:00|14458.3|14454.3|14456.7|14452.7|14462.9|14458.9|14452|14448|322
1662561900000|2022-09-07 14:45:00|14453.6|14449.6|14456.7|14452.7|14459.8|14455.8|14441.1|14437.1|517
1662562200000|2022-09-07 14:50:00|14458.3|14454.3|14434.8|14430.8|14459.8|14455.8|14434.8|14430.8|651
1662562500000|2022-09-07 14:55:00|14437.9|14433.9|14441.1|14437.1|14447.3|14443.3|14431.7|14427.7|704
1662562800000|2022-09-07 15:00:00|14444.2|14440.2|14448.9|14444.9|14450.4|14446.4|14431.7|14427.7|525
1662563100000|2022-09-07 15:05:00|14450.4|14446.4|14447.3|14443.3|14456.7|14452.7|14441.1|14437.1|640
1662563400000|2022-09-07 15:10:00|14448.9|14444.9|14473.9|14469.9|14475.4|14471.4|14447.3|14443.3|644
1662563700000|2022-09-07 15:15:00|14475.4|14471.4|14453.6|14449.6|14478.6|14474.6|14453.6|14449.6|519
1662564000000|2022-09-07 15:20:00|14456.7|14452.7|14456.7|14452.7|14462.9|14458.9|14453.6|14449.6|389
1662564300000|2022-09-07 15:25:00|14458.3|14454.3|14459.8|14455.8|14462.9|14458.9|14453.6|14449.6|496
1662564600000|2022-09-07 15:30:00|14462.9|14458.9|14462.9|14458.9|14466.1|14462.1|14456.7|14452.7|392
1662564900000|2022-09-07 15:35:00|14464.5|14460.5|14462.9|14458.9|14464.5|14460.5|14456.7|14452.7|347
1662565200000|2022-09-07 15:40:00|14459.8|14455.8|14459.8|14455.8|14466.1|14462.1|14459.8|14455.8|322
1662565500000|2022-09-07 15:45:00|14461.4|14457.4|14466.1|14462.1|14469.2|14465.2|14459.8|14455.8|474
1662565800000|2022-09-07 15:50:00|14469.2|14465.2|14462.9|14458.9|14472.3|14468.3|14462.9|14458.9|249
1662566100000|2022-09-07 15:55:00|14464.5|14460.5|14484.8|14480.8|14484.8|14480.8|14462.9|14458.9|410
1662566400000|2022-09-07 16:00:00|14483.3|14479.3|14478.6|14474.6|14484.8|14480.8|14475.4|14471.4|456
1662566700000|2022-09-07 16:05:00|14481.7|14477.7|14478.6|14474.6|14484.8|14480.8|14478.6|14474.6|261
1662567000000|2022-09-07 16:10:00|14475.4|14471.4|14491.1|14487.1|14491.1|14487.1|14475.4|14471.4|421
1662567300000|2022-09-07 16:15:00|14487.9|14483.9|14494.2|14490.2|14494.2|14490.2|14484.8|14480.8|219
1662567600000|2022-09-07 16:20:00|14497.3|14493.3|14494.2|14490.2|14497.3|14493.3|14491.1|14487.1|181
1662567900000|2022-09-07 16:25:00|14491.1|14487.1|14491.1|14487.1|14497.3|14493.3|14487.9|14483.9|195
1662568200000|2022-09-07 16:30:00|14494.2|14490.2|14484.8|14480.8|14497.3|14493.3|14481.7|14477.7|197
1662568500000|2022-09-07 16:35:00|14487.9|14483.9|14478.6|14474.6|14487.9|14483.9|14478.6|14474.6|138
1662568800000|2022-09-07 16:40:00|14480.1|14476.1|14497.3|14493.3|14500.4|14496.4|14478.6|14474.6|549
1662569100000|2022-09-07 16:45:00|14494.2|14490.2|14497.3|14493.3|14500.4|14496.4|14494.2|14490.2|875
1662569400000|2022-09-07 16:50:00|14494.2|14490.2|14491.1|14487.1|14497.3|14493.3|14484.8|14480.8|1086
1662569700000|2022-09-07 16:55:00|14487.9|14483.9|14494.2|14490.2|14497.3|14493.3|14487.9|14483.9|703
1662570000000|2022-09-07 17:00:00|14491.1|14487.1|14484.8|14480.8|14494.2|14490.2|14481.7|14477.7|712
1662570300000|2022-09-07 17:05:00|14487.9|14483.9|14500.4|14496.4|14503.6|14499.6|14486.4|14482.4|338
1662570600000|2022-09-07 17:10:00|14503.6|14499.6|14506.7|14502.7|14506.7|14502.7|14500.4|14496.4|446
1662570900000|2022-09-07 17:15:00|14503.6|14499.6|14516.1|14512.1|14516.1|14512.1|14503.6|14499.6|756
1662571200000|2022-09-07 17:20:00|14512.9|14508.9|14522.3|14518.3|14522.3|14518.3|14512.9|14508.9|462
1662571500000|2022-09-07 17:25:00|14525.4|14521.4|14522.3|14518.3|14525.4|14521.4|14519.2|14515.2|1125
1662571800000|2022-09-07 17:30:00|14525.4|14521.4|14522.3|14518.3|14525.4|14521.4|14519.2|14515.2|543
1662572100000|2022-09-07 17:35:00|14525.4|14521.4|14556.7|14552.7|14559.8|14555.8|14522.3|14518.3|1477
1662572400000|2022-09-07 17:40:00|14559.8|14555.8|14547.3|14543.3|14562.9|14558.9|14537.9|14533.9|1220
1662572700000|2022-09-07 17:45:00|14544.2|14540.2|14553.6|14549.6|14559.8|14555.8|14541.1|14537.1|637
1662573000000|2022-09-07 17:50:00|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14544.2|14540.2|1067
1662573300000|2022-09-07 17:55:00|14552|14548|14572.3|14568.3|14572.3|14568.3|14552|14548|1317
1662573600000|2022-09-07 18:00:00|14575.4|14571.4|14566.1|14562.1|14581.7|14577.7|14559.8|14555.8|1507
1662573900000|2022-09-07 18:05:00|14569.2|14565.2|14570.8|14566.8|14575.4|14571.4|14569.2|14565.2|344
1662574200000|2022-09-07 18:10:00|14569.2|14565.2|14566.1|14562.1|14572.3|14568.3|14562.9|14558.9|343
1662574500000|2022-09-07 18:15:00|14562.9|14558.9|14569.2|14565.2|14569.2|14565.2|14559.8|14555.8|333
1662574800000|2022-09-07 18:20:00|14570.8|14566.8|14566.1|14562.1|14575.4|14571.4|14566.1|14562.1|267
1662575100000|2022-09-07 18:25:00|14569.2|14565.2|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|265
1662575400000|2022-09-07 18:30:00|14570.8|14566.8|14562.9|14558.9|14575.4|14571.4|14562.9|14558.9|393
1662575700000|2022-09-07 18:35:00|14566.1|14562.1|14562.9|14558.9|14569.2|14565.2|14556.7|14552.7|527
1662576000000|2022-09-07 18:40:00|14566.1|14562.1|14556.7|14552.7|14566.1|14562.1|14553.6|14549.6|714
1662576300000|2022-09-07 18:45:00|14555.1|14551.1|14553.6|14549.6|14559.8|14555.8|14550.4|14546.4|1715
1662576600000|2022-09-07 18:50:00|14556.7|14552.7|14550.4|14546.4|14562.9|14558.9|14550.4|14546.4|369
1662576900000|2022-09-07 18:55:00|14553.6|14549.6|14559.8|14555.8|14559.8|14555.8|14553.6|14549.6|938
1662577200000|2022-09-07 19:00:00|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14550.4|14546.4|773
1662577500000|2022-09-07 19:05:00|14550.4|14546.4|14547.3|14543.3|14556.7|14552.7|14547.3|14543.3|871
1662577800000|2022-09-07 19:10:00|14544.2|14540.2|14537.9|14533.9|14547.3|14543.3|14537.9|14533.9|261
1662578100000|2022-09-07 19:15:00|14539.5|14535.5|14531.7|14527.7|14541.1|14537.1|14528.6|14524.6|448
1662578400000|2022-09-07 19:20:00|14530.1|14526.1|14531.7|14527.7|14534.8|14530.8|14528.6|14524.6|305
1662578700000|2022-09-07 19:25:00|14534.8|14530.8|14528.6|14524.6|14534.8|14530.8|14528.6|14524.6|137
1662579000000|2022-09-07 19:30:00|14531.7|14527.7|14537.9|14533.9|14537.9|14533.9|14525.4|14521.4|404
1662579300000|2022-09-07 19:35:00|14534.8|14530.8|14544.2|14540.2|14547.3|14543.3|14531.7|14527.7|392
1662579600000|2022-09-07 19:40:00|14545.8|14541.8|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|161
1662579900000|2022-09-07 19:45:00|14547.3|14543.3|14566.1|14562.1|14566.1|14562.1|14541.1|14537.1|1147
1662580200000|2022-09-07 19:50:00|14562.9|14558.9|14556.7|14552.7|14562.9|14558.9|14550.4|14546.4|577
1662580500000|2022-09-07 19:55:00|14558.3|14554.3|14544.2|14540.2|14559.8|14555.8|14534.8|14530.8|2175
1662580800000|2022-09-07 20:00:00|14547.3|14543.3|14525.4|14521.4|14547.3|14543.3|14525.4|14521.4|797
1662581100000|2022-09-07 20:05:00|14523.9|14519.9|14525.4|14521.4|14525.4|14521.4|14522.3|14518.3|306
1662581400000|2022-09-07 20:10:00|14522.3|14518.3|14517.6|14513.6|14525.4|14521.4|14516.1|14512.1|405
1662581700000|2022-09-07 20:15:00|14516.1|14512.1|14509.8|14505.8|14519.2|14515.2|14509.8|14505.8|114
1662582000000|2022-09-07 20:20:00|14512.9|14508.9|14516.1|14512.1|14516.1|14512.1|14512.9|14508.9|128
1662582300000|2022-09-07 20:25:00|14512.9|14508.9|14509.8|14505.8|14512.9|14508.9|14503.6|14499.6|666
1662582600000|2022-09-07 20:30:00|14511.4|14507.4|14512.9|14508.9|14516.1|14512.1|14509.8|14505.8|322
1662582900000|2022-09-07 20:35:00|14511.4|14507.4|14522.3|14518.3|14523.9|14519.9|14509.8|14505.8|510
1662583200000|2022-09-07 20:40:00|14520.8|14516.8|14525.4|14521.4|14528.6|14524.6|14516.1|14512.1|371
1662583500000|2022-09-07 20:45:00|14528.6|14524.6|14527|14523|14528.6|14524.6|14522.3|14518.3|166
1662583800000|2022-09-07 20:50:00|14528.6|14524.6|14522.3|14518.3|14528.6|14524.6|14522.3|14518.3|235
1662584100000|2022-09-07 20:55:00|14523.9|14519.9|14528.6|14524.6|14531.7|14527.7|14522.3|14518.3|266
1662588000000|2022-09-07 22:00:00|14520.8|14516.8|14522.3|14518.3|14522.3|14518.3|14516.1|14512.1|21
1662588300000|2022-09-07 22:05:00|14523.9|14519.9|14523.9|14519.9|14523.9|14519.9|14523.9|14519.9|1
1662588600000|2022-09-07 22:10:00|14522.3|14518.3|14517.6|14513.6|14525.4|14521.4|14516.1|14512.1|59
1662588900000|2022-09-07 22:15:00|14519.2|14515.2|14517.6|14513.6|14519.2|14515.2|14516.1|14512.1|15
1662589200000|2022-09-07 22:20:00|14519.2|14515.2|14517.6|14513.6|14519.2|14515.2|14517.6|14513.6|2
1662589500000|2022-09-07 22:25:00|14519.2|14515.2|14512.9|14508.9|14519.2|14515.2|14509.8|14505.8|29
1662589800000|2022-09-07 22:30:00|14514.5|14510.5|14516.1|14512.1|14516.1|14512.1|14514.5|14510.5|5
1662590100000|2022-09-07 22:35:00|14517.6|14513.6|14516.1|14512.1|14517.6|14513.6|14516.1|14512.1|4
1662590400000|2022-09-07 22:40:00|||||||||103
1662590700000|2022-09-07 22:45:00|14519.2|14515.2|14516.1|14512.1|14519.2|14515.2|14516.1|14512.1|17
1662591000000|2022-09-07 22:50:00|14514.5|14510.5|14516.1|14512.1|14517.6|14513.6|14514.5|14510.5|9
1662591300000|2022-09-07 22:55:00|14514.5|14510.5|14516.1|14512.1|14516.1|14512.1|14514.5|14510.5|14
1662591600000|2022-09-07 23:00:00|14514.5|14510.5|14514.5|14510.5|14514.5|14510.5|14512.9|14508.9|3
1662591900000|2022-09-07 23:05:00|14512.9|14508.9|14509.8|14505.8|14512.9|14508.9|14509.8|14505.8|12
1662592200000|2022-09-07 23:10:00|14508.3|14504.3|14509.8|14505.8|14509.8|14505.8|14506.7|14502.7|9
1662592500000|2022-09-07 23:15:00|14508.3|14504.3|14506.7|14502.7|14509.8|14505.8|14506.7|14502.7|4
1662592800000|2022-09-07 23:20:00|14508.3|14504.3|14505.1|14501.1|14509.8|14505.8|14503.6|14499.6|27
1662593100000|2022-09-07 23:25:00|14503.6|14499.6|14503.6|14499.6|14505.1|14501.1|14500.4|14496.4|11
1662593400000|2022-09-07 23:30:00|14505.1|14501.1|14503.6|14499.6|14506.7|14502.7|14503.6|14499.6|27
1662593700000|2022-09-07 23:35:00|14506.7|14502.7|14509.8|14505.8|14509.8|14505.8|14503.6|14499.6|17
1662594000000|2022-09-07 23:40:00|14508.3|14504.3|14509.8|14505.8|14509.8|14505.8|14508.3|14504.3|4
1662594300000|2022-09-07 23:45:00|14508.3|14504.3|14522.3|14518.3|14522.3|14518.3|14508.3|14504.3|77
1662594600000|2022-09-07 23:50:00|14520.8|14516.8|14516.1|14512.1|14520.8|14516.8|14516.1|14512.1|11
1662594900000|2022-09-07 23:55:00|14517.6|14513.6|14519.2|14515.2|14519.2|14515.2|14516.1|14512.1|24
1662595200000|2022-09-08 00:00:00|14522.3|14518.3|14519.2|14515.2|14528.6|14524.6|14519.2|14515.2|44
1662595500000|2022-09-08 00:05:00|14522.3|14518.3|14525.4|14521.4|14525.4|14521.4|14519.2|14515.2|38
1662595800000|2022-09-08 00:10:00|14522.3|14518.3|14514.5|14510.5|14523.9|14519.9|14512.9|14508.9|38
1662596100000|2022-09-08 00:15:00|14512.9|14508.9|14512.9|14508.9|14516.1|14512.1|14509.8|14505.8|60
1662596400000|2022-09-08 00:20:00|14511.4|14507.4|14506.7|14502.7|14512.9|14508.9|14503.6|14499.6|49
1662596700000|2022-09-08 00:25:00|14508.3|14504.3|14506.7|14502.7|14509.8|14505.8|14506.7|14502.7|13
1662597000000|2022-09-08 00:30:00|14505.1|14501.1|14516.1|14512.1|14516.1|14512.1|14505.1|14501.1|62
1662597300000|2022-09-08 00:35:00|14519.2|14515.2|14525.4|14521.4|14525.4|14521.4|14516.1|14512.1|65
1662597600000|2022-09-08 00:40:00|14527|14523|14525.4|14521.4|14531.7|14527.7|14525.4|14521.4|58
1662597900000|2022-09-08 00:45:00|14523.9|14519.9|14512.9|14508.9|14523.9|14519.9|14512.9|14508.9|33
1662598200000|2022-09-08 00:50:00|14511.4|14507.4|14516.1|14512.1|14516.1|14512.1|14511.4|14507.4|24
1662598500000|2022-09-08 00:55:00|14514.5|14510.5|14514.5|14510.5|14516.1|14512.1|14512.9|14508.9|17
1662598800000|2022-09-08 01:00:00|14516.1|14512.1|14525.4|14521.4|14525.4|14521.4|14514.5|14510.5|24
1662599100000|2022-09-08 01:05:00|14523.9|14519.9|14536.4|14532.4|14537.9|14533.9|14522.3|14518.3|70
1662599400000|2022-09-08 01:10:00|14534.8|14530.8|14531.7|14527.7|14537.9|14533.9|14531.7|14527.7|30
1662599700000|2022-09-08 01:15:00|14534.8|14530.8|14544.2|14540.2|14550.4|14546.4|14534.8|14530.8|120
1662600000000|2022-09-08 01:20:00|14547.3|14543.3|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|68
1662600300000|2022-09-08 01:25:00|14550.4|14546.4|14544.2|14540.2|14553.6|14549.6|14544.2|14540.2|64
1662600600000|2022-09-08 01:30:00|14547.3|14543.3|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|33
1662600900000|2022-09-08 01:35:00|14544.2|14540.2|14541.1|14537.1|14547.3|14543.3|14541.1|14537.1|34
1662601200000|2022-09-08 01:40:00|14537.9|14533.9|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|51
1662601500000|2022-09-08 01:45:00|14537.9|14533.9|14537.9|14533.9|14541.1|14537.1|14537.9|14533.9|40
1662601800000|2022-09-08 01:50:00|14534.8|14530.8|14547.3|14543.3|14548.9|14544.9|14534.8|14530.8|58
1662602100000|2022-09-08 01:55:00|14544.2|14540.2|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|18
1662602400000|2022-09-08 02:00:00|14547.3|14543.3|14548.9|14544.9|14550.4|14546.4|14541.1|14537.1|57
1662602700000|2022-09-08 02:05:00|14547.3|14543.3|14547.3|14543.3|14547.3|14543.3|14541.1|14537.1|68
1662603000000|2022-09-08 02:10:00|14544.2|14540.2|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|35
1662603300000|2022-09-08 02:15:00|14547.3|14543.3|14545.8|14541.8|14547.3|14543.3|14545.8|14541.8|18
1662603600000|2022-09-08 02:20:00|14547.3|14543.3|14547.3|14543.3|14548.9|14544.9|14541.1|14537.1|71
1662603900000|2022-09-08 02:25:00|14545.8|14541.8|14555.1|14551.1|14556.7|14552.7|14545.8|14541.8|70
1662604200000|2022-09-08 02:30:00|14553.6|14549.6|14550.4|14546.4|14556.7|14552.7|14550.4|14546.4|50
1662604500000|2022-09-08 02:35:00|14548.9|14544.9|14547.3|14543.3|14550.4|14546.4|14537.9|14533.9|82
1662604800000|2022-09-08 02:40:00|14545.8|14541.8|14550.4|14546.4|14550.4|14546.4|14544.2|14540.2|30
1662605100000|2022-09-08 02:45:00|14547.3|14543.3|14550.4|14546.4|14550.4|14546.4|14544.2|14540.2|50
1662605400000|2022-09-08 02:50:00|14548.9|14544.9|14547.3|14543.3|14548.9|14544.9|14541.1|14537.1|45
1662605700000|2022-09-08 02:55:00|14545.8|14541.8|14544.2|14540.2|14545.8|14541.8|14537.9|14533.9|43
1662606000000|2022-09-08 03:00:00|14541.1|14537.1|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|120
1662606300000|2022-09-08 03:05:00|14544.2|14540.2|14584.8|14580.8|14584.8|14580.8|14544.2|14540.2|118
1662606600000|2022-09-08 03:10:00|14586.4|14582.4|14581.7|14577.7|14600.4|14596.4|14575.4|14571.4|184
1662606900000|2022-09-08 03:15:00|14578.6|14574.6|14575.4|14571.4|14581.7|14577.7|14569.2|14565.2|111
1662607200000|2022-09-08 03:20:00|14578.6|14574.6|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|94
1662607500000|2022-09-08 03:25:00|14577|14573|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|47
1662607800000|2022-09-08 03:30:00|14577|14573|14581.7|14577.7|14584.8|14580.8|14575.4|14571.4|27
1662608100000|2022-09-08 03:35:00|14583.3|14579.3|14583.3|14579.3|14587.9|14583.9|14580.1|14576.1|50
1662608400000|2022-09-08 03:40:00|14581.7|14577.7|14584.8|14580.8|14584.8|14580.8|14578.6|14574.6|12
1662608700000|2022-09-08 03:45:00|14586.4|14582.4|14594.2|14590.2|14594.2|14590.2|14584.8|14580.8|32
1662609000000|2022-09-08 03:50:00|14592.6|14588.6|14594.2|14590.2|14597.3|14593.3|14589.5|14585.5|38
1662609300000|2022-09-08 03:55:00|14592.6|14588.6|14586.4|14582.4|14594.2|14590.2|14584.8|14580.8|18
1662609600000|2022-09-08 04:00:00|14587.9|14583.9|14600.4|14596.4|14602|14598|14587.9|14583.9|14
1662609900000|2022-09-08 04:05:00|14597.3|14593.3|14594.2|14590.2|14598.9|14594.9|14591.1|14587.1|34
1662610200000|2022-09-08 04:10:00|14595.8|14591.8|14591.1|14587.1|14595.8|14591.8|14587.9|14583.9|29
1662610500000|2022-09-08 04:15:00|14589.5|14585.5|14589.5|14585.5|14594.2|14590.2|14587.9|14583.9|23
1662610800000|2022-09-08 04:20:00|14591.1|14587.1|14589.5|14585.5|14591.1|14587.1|14586.4|14582.4|10
1662611100000|2022-09-08 04:25:00|14591.1|14587.1|14589.5|14585.5|14594.2|14590.2|14587.9|14583.9|6
1662611400000|2022-09-08 04:30:00|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|21
1662611700000|2022-09-08 04:35:00|14589.5|14585.5|14591.1|14587.1|14592.6|14588.6|14587.9|14583.9|43
1662612000000|2022-09-08 04:40:00|14589.5|14585.5|14589.5|14585.5|14591.1|14587.1|14589.5|14585.5|27
1662612300000|2022-09-08 04:45:00|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14586.4|14582.4|25
1662612600000|2022-09-08 04:50:00|14592.6|14588.6|14600.4|14596.4|14606.7|14602.7|14591.1|14587.1|312
1662612900000|2022-09-08 04:55:00|14598.9|14594.9|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|35
1662613200000|2022-09-08 05:00:00|14594.2|14590.2|14589.5|14585.5|14595.8|14591.8|14587.9|14583.9|55
1662613500000|2022-09-08 05:05:00|14591.1|14587.1|14591.1|14587.1|14594.2|14590.2|14587.9|14583.9|48
1662613800000|2022-09-08 05:10:00|14592.6|14588.6|14594.2|14590.2|14594.2|14590.2|14591.1|14587.1|39
1662614100000|2022-09-08 05:15:00|14595.8|14591.8|14591.1|14587.1|14597.3|14593.3|14591.1|14587.1|28
1662614400000|2022-09-08 05:20:00|14587.9|14583.9|14587.9|14583.9|14594.2|14590.2|14587.9|14583.9|25
1662614700000|2022-09-08 05:25:00|14589.5|14585.5|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|10
1662615000000|2022-09-08 05:30:00|14584.8|14580.8|14584.8|14580.8|14587.9|14583.9|14581.7|14577.7|28
1662615300000|2022-09-08 05:35:00|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14581.7|14577.7|10
1662615600000|2022-09-08 05:40:00|14594.2|14590.2|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|35
1662615900000|2022-09-08 05:45:00|14589.5|14585.5|14594.2|14590.2|14597.3|14593.3|14587.9|14583.9|49
1662616200000|2022-09-08 05:50:00|14592.6|14588.6|14591.1|14587.1|14594.2|14590.2|14589.5|14585.5|15
1662616500000|2022-09-08 05:55:00|14592.6|14588.6|14600.4|14596.4|14600.4|14596.4|14591.1|14587.1|33
1662616800000|2022-09-08 06:00:00|14597.3|14593.3|14605.1|14601.1|14605.1|14601.1|14587.9|14583.9|108
1662617100000|2022-09-08 06:05:00|14603.6|14599.6|14608.3|14604.3|14616.1|14612.1|14603.6|14599.6|79
1662617400000|2022-09-08 06:10:00|14609.8|14605.8|14612.9|14608.9|14619.2|14615.2|14608.3|14604.3|69
1662617700000|2022-09-08 06:15:00|14616.1|14612.1|14609.8|14605.8|14622.3|14618.3|14608.3|14604.3|156
1662618000000|2022-09-08 06:20:00|14608.3|14604.3|14609.8|14605.8|14616.1|14612.1|14605.1|14601.1|114
1662618300000|2022-09-08 06:25:00|14612.9|14608.9|14612.9|14608.9|14619.2|14615.2|14609.8|14605.8|70
1662618600000|2022-09-08 06:30:00|14614.5|14610.5|14609.8|14605.8|14616.1|14612.1|14603.6|14599.6|243
1662618900000|2022-09-08 06:35:00|14606.7|14602.7|14606.7|14602.7|14612.9|14608.9|14603.6|14599.6|51
1662619200000|2022-09-08 06:40:00|14609.8|14605.8|14600.4|14596.4|14609.8|14605.8|14597.3|14593.3|194
1662619500000|2022-09-08 06:45:00|14602|14598|14591.1|14587.1|14606.7|14602.7|14591.1|14587.1|101
1662619800000|2022-09-08 06:50:00|14592.6|14588.6|14586.4|14582.4|14594.2|14590.2|14584.8|14580.8|62
1662620100000|2022-09-08 06:55:00|14587.9|14583.9|14591.1|14587.1|14594.2|14590.2|14584.8|14580.8|40
1662620400000|2022-09-08 07:00:00|14594.2|14590.2|14581.7|14577.7|14597.3|14593.3|14575.4|14571.4|244
1662620700000|2022-09-08 07:05:00|14578.6|14574.6|14586.4|14582.4|14591.1|14587.1|14578.6|14574.6|149
1662621000000|2022-09-08 07:10:00|14587.9|14583.9|14566.1|14562.1|14587.9|14583.9|14566.1|14562.1|150
1662621300000|2022-09-08 07:15:00|14569.2|14565.2|14562.9|14558.9|14570.8|14566.8|14561.4|14557.4|114
1662621600000|2022-09-08 07:20:00|14559.8|14555.8|14553.6|14549.6|14562.9|14558.9|14550.4|14546.4|186
1662621900000|2022-09-08 07:25:00|14555.1|14551.1|14548.9|14544.9|14559.8|14555.8|14547.3|14543.3|151
1662622200000|2022-09-08 07:30:00|14547.3|14543.3|14545.8|14541.8|14552|14548|14544.2|14540.2|135
1662622500000|2022-09-08 07:35:00|14547.3|14543.3|14556.7|14552.7|14556.7|14552.7|14537.9|14533.9|96
1662622800000|2022-09-08 07:40:00|14558.3|14554.3|14553.6|14549.6|14559.8|14555.8|14547.3|14543.3|144
1662623100000|2022-09-08 07:45:00|14555.1|14551.1|14553.6|14549.6|14556.7|14552.7|14544.2|14540.2|46
1662623400000|2022-09-08 07:50:00|14552|14548|14534.8|14530.8|14553.6|14549.6|14534.8|14530.8|231
1662623700000|2022-09-08 07:55:00|14533.3|14529.3|14519.2|14515.2|14541.1|14537.1|14519.2|14515.2|267
1662624000000|2022-09-08 08:00:00|14522.3|14518.3|14512.9|14508.9|14522.3|14518.3|14511.4|14507.4|183
1662624300000|2022-09-08 08:05:00|14516.1|14512.1|14519.2|14515.2|14525.4|14521.4|14512.9|14508.9|82
1662624600000|2022-09-08 08:10:00|14517.6|14513.6|14528.6|14524.6|14534.8|14530.8|14517.6|14513.6|198
1662624900000|2022-09-08 08:15:00|14531.7|14527.7|14541.1|14537.1|14541.1|14537.1|14522.3|14518.3|180
1662625200000|2022-09-08 08:20:00|14539.5|14535.5|14544.2|14540.2|14550.4|14546.4|14534.8|14530.8|129
1662625500000|2022-09-08 08:25:00|14545.8|14541.8|14539.5|14535.5|14550.4|14546.4|14537.9|14533.9|91
1662625800000|2022-09-08 08:30:00|14541.1|14537.1|14547.3|14543.3|14547.3|14543.3|14539.5|14535.5|175
1662626100000|2022-09-08 08:35:00|14548.9|14544.9|14550.4|14546.4|14553.6|14549.6|14541.1|14537.1|121
1662626400000|2022-09-08 08:40:00|14548.9|14544.9|14550.4|14546.4|14550.4|14546.4|14542.6|14538.6|103
1662626700000|2022-09-08 08:45:00|14552|14548|14537.9|14533.9|14553.6|14549.6|14534.8|14530.8|87
1662627000000|2022-09-08 08:50:00|14539.5|14535.5|14537.9|14533.9|14541.1|14537.1|14534.8|14530.8|54
1662627300000|2022-09-08 08:55:00|14536.4|14532.4|14534.8|14530.8|14541.1|14537.1|14534.8|14530.8|104
1662627600000|2022-09-08 09:00:00|14537.9|14533.9|14537.9|14533.9|14537.9|14533.9|14531.7|14527.7|110
1662627900000|2022-09-08 09:05:00|14541.1|14537.1|14550.4|14546.4|14550.4|14546.4|14534.8|14530.8|97
1662628200000|2022-09-08 09:10:00|14547.3|14543.3|14539.5|14535.5|14547.3|14543.3|14537.9|14533.9|81
1662628500000|2022-09-08 09:15:00|14537.9|14533.9|14541.1|14537.1|14544.2|14540.2|14531.7|14527.7|92
1662628800000|2022-09-08 09:20:00|14544.2|14540.2|14544.2|14540.2|14547.3|14543.3|14537.9|14533.9|113
1662629100000|2022-09-08 09:25:00|14547.3|14543.3|14550.4|14546.4|14553.6|14549.6|14545.8|14541.8|40
1662629400000|2022-09-08 09:30:00|14548.9|14544.9|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|40
1662629700000|2022-09-08 09:35:00|14550.4|14546.4|14550.4|14546.4|14553.6|14549.6|14547.3|14543.3|45
1662630000000|2022-09-08 09:40:00|14548.9|14544.9|14547.3|14543.3|14553.6|14549.6|14544.2|14540.2|77
1662630300000|2022-09-08 09:45:00|14545.8|14541.8|14559.8|14555.8|14559.8|14555.8|14545.8|14541.8|116
1662630600000|2022-09-08 09:50:00|14558.3|14554.3|14556.7|14552.7|14562.9|14558.9|14555.1|14551.1|125
1662630900000|2022-09-08 09:55:00|14559.8|14555.8|14575.4|14571.4|14578.6|14574.6|14559.8|14555.8|157
1662631200000|2022-09-08 10:00:00|14572.3|14568.3|14575.4|14571.4|14578.6|14574.6|14572.3|14568.3|82
1662631500000|2022-09-08 10:05:00|14577|14573|14572.3|14568.3|14581.7|14577.7|14569.2|14565.2|103
1662631800000|2022-09-08 10:10:00|14575.4|14571.4|14569.2|14565.2|14578.6|14574.6|14566.1|14562.1|41
1662632100000|2022-09-08 10:15:00|14566.1|14562.1|14566.1|14562.1|14575.4|14571.4|14566.1|14562.1|32
1662632400000|2022-09-08 10:20:00|14569.2|14565.2|14564.5|14560.5|14572.3|14568.3|14562.9|14558.9|89
1662632700000|2022-09-08 10:25:00|14562.9|14558.9|14572.3|14568.3|14575.4|14571.4|14562.9|14558.9|71
1662633000000|2022-09-08 10:30:00|14569.2|14565.2|14572.3|14568.3|14575.4|14571.4|14566.1|14562.1|65
1662633300000|2022-09-08 10:35:00|14573.9|14569.9|14572.3|14568.3|14575.4|14571.4|14569.2|14565.2|67
1662633600000|2022-09-08 10:40:00|14570.8|14566.8|14575.4|14571.4|14575.4|14571.4|14562.9|14558.9|45
1662633900000|2022-09-08 10:45:00|14572.3|14568.3|14559.8|14555.8|14577|14573|14556.7|14552.7|58
1662634200000|2022-09-08 10:50:00|14561.4|14557.4|14559.8|14555.8|14562.9|14558.9|14559.8|14555.8|54
1662634500000|2022-09-08 10:55:00|14561.4|14557.4|14553.6|14549.6|14562.9|14558.9|14550.4|14546.4|82
1662634800000|2022-09-08 11:00:00|14552|14548|14556.7|14552.7|14559.8|14555.8|14547.3|14543.3|80
1662635100000|2022-09-08 11:05:00|14553.6|14549.6|14559.8|14555.8|14559.8|14555.8|14553.6|14549.6|36
1662635400000|2022-09-08 11:10:00|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|14559.8|14555.8|35
1662635700000|2022-09-08 11:15:00|14561.4|14557.4|14575.4|14571.4|14575.4|14571.4|14559.8|14555.8|143
1662636000000|2022-09-08 11:20:00|14578.6|14574.6|14569.2|14565.2|14578.6|14574.6|14569.2|14565.2|194
1662636300000|2022-09-08 11:25:00|14570.8|14566.8|14609.8|14605.8|14614.5|14610.5|14566.1|14562.1|1027
1662636600000|2022-09-08 11:30:00|14606.7|14602.7|14603.6|14599.6|14606.7|14602.7|14586.4|14582.4|284
1662636900000|2022-09-08 11:35:00|14600.4|14596.4|14628.6|14624.6|14637.9|14633.9|14598.9|14594.9|567
1662637200000|2022-09-08 11:40:00|14631.7|14627.7|14612.9|14608.9|14637.9|14633.9|14609.8|14605.8|341
1662637500000|2022-09-08 11:45:00|14611.4|14607.4|14609.8|14605.8|14611.4|14607.4|14600.4|14596.4|194
1662637800000|2022-09-08 11:50:00|14606.7|14602.7|14616.1|14612.1|14622.3|14618.3|14606.7|14602.7|244
1662638100000|2022-09-08 11:55:00|14617.6|14613.6|14605.1|14601.1|14620.8|14616.8|14603.6|14599.6|168
1662638400000|2022-09-08 12:00:00|14606.7|14602.7|14616.1|14612.1|14628.6|14624.6|14606.7|14602.7|470
1662638700000|2022-09-08 12:05:00|14612.9|14608.9|14614.5|14610.5|14619.2|14615.2|14603.6|14599.6|300
1662639000000|2022-09-08 12:10:00|14616.1|14612.1|14617.6|14613.6|14619.2|14615.2|14603.6|14599.6|244
1662639300000|2022-09-08 12:15:00|14616.1|14612.1|14597.3|14593.3|14653.6|14649.6|14575.4|14571.4|938
1662639600000|2022-09-08 12:20:00|14598.9|14594.9|14653.6|14649.6|14653.6|14649.6|14597.3|14593.3|699
1662639900000|2022-09-08 12:25:00|14650.4|14646.4|14631.7|14627.7|14656.7|14652.7|14625.4|14621.4|643
1662640200000|2022-09-08 12:30:00|14630.1|14626.1|14603.6|14599.6|14634.8|14630.8|14594.2|14590.2|775
1662640500000|2022-09-08 12:35:00|14605.1|14601.1|14581.7|14577.7|14606.7|14602.7|14578.6|14574.6|673
1662640800000|2022-09-08 12:40:00|14578.6|14574.6|14566.1|14562.1|14584.8|14580.8|14550.4|14546.4|984
1662641100000|2022-09-08 12:45:00|14562.9|14558.9|14570.8|14566.8|14577|14573|14553.6|14549.6|680
1662641400000|2022-09-08 12:50:00|14572.3|14568.3|14528.6|14524.6|14583.3|14579.3|14522.3|14518.3|1240
1662641700000|2022-09-08 12:55:00|14525.4|14521.4|14500.4|14496.4|14531.7|14527.7|14481.7|14477.7|1505
1662642000000|2022-09-08 13:00:00|14503.6|14499.6|14497.3|14493.3|14528.6|14524.6|14494.2|14490.2|977
1662642300000|2022-09-08 13:05:00|14498.9|14494.9|14497.3|14493.3|14509.8|14505.8|14475.4|14471.4|787
1662642600000|2022-09-08 13:10:00|14498.9|14494.9|14462.9|14458.9|14500.4|14496.4|14447.3|14443.3|707
1662642900000|2022-09-08 13:15:00|14466.1|14462.1|14489.5|14485.5|14491.1|14487.1|14459.8|14455.8|843
1662643200000|2022-09-08 13:20:00|14487.9|14483.9|14472.3|14468.3|14491.1|14487.1|14456.7|14452.7|764
1662643500000|2022-09-08 13:25:00|14473.9|14469.9|14500.4|14496.4|14503.6|14499.6|14472.3|14468.3|701
1662643800000|2022-09-08 13:30:00|14497.3|14493.3|14512.9|14508.9|14519.2|14515.2|14484.8|14480.8|1184
1662644100000|2022-09-08 13:35:00|14514.5|14510.5|14537.9|14533.9|14550.4|14546.4|14506.7|14502.7|1208
1662644400000|2022-09-08 13:40:00|14541.1|14537.1|14578.6|14574.6|14581.7|14577.7|14519.2|14515.2|1104
1662644700000|2022-09-08 13:45:00|14575.4|14571.4|14577|14573|14587.9|14583.9|14547.3|14543.3|794
1662645000000|2022-09-08 13:50:00|14578.6|14574.6|14559.8|14555.8|14589.5|14585.5|14559.8|14555.8|842
1662645300000|2022-09-08 13:55:00|14556.7|14552.7|14559.8|14555.8|14575.4|14571.4|14555.1|14551.1|688
1662645600000|2022-09-08 14:00:00|14562.9|14558.9|14544.2|14540.2|14569.2|14565.2|14537.9|14533.9|1173
1662645900000|2022-09-08 14:05:00|14541.1|14537.1|14561.4|14557.4|14562.9|14558.9|14531.7|14527.7|672
1662646200000|2022-09-08 14:10:00|14559.8|14555.8|14541.1|14537.1|14572.3|14568.3|14537.9|14533.9|656
1662646500000|2022-09-08 14:15:00|14537.9|14533.9|14537.9|14533.9|14562.9|14558.9|14531.7|14527.7|452
1662646800000|2022-09-08 14:20:00|14534.8|14530.8|14534.8|14530.8|14553.6|14549.6|14528.6|14524.6|598
1662647100000|2022-09-08 14:25:00|14537.9|14533.9|14525.4|14521.4|14541.1|14537.1|14525.4|14521.4|513
1662647400000|2022-09-08 14:30:00|14527|14523|14512.9|14508.9|14531.7|14527.7|14506.7|14502.7|700
1662647700000|2022-09-08 14:35:00|14511.4|14507.4|14522.3|14518.3|14525.4|14521.4|14500.4|14496.4|612
1662648000000|2022-09-08 14:40:00|14523.9|14519.9|14541.1|14537.1|14541.1|14537.1|14519.2|14515.2|545
1662648300000|2022-09-08 14:45:00|14542.6|14538.6|14537.9|14533.9|14547.3|14543.3|14531.7|14527.7|411
1662648600000|2022-09-08 14:50:00|14536.4|14532.4|14534.8|14530.8|14544.2|14540.2|14525.4|14521.4|429
1662648900000|2022-09-08 14:55:00|14533.3|14529.3|14544.2|14540.2|14553.6|14549.6|14531.7|14527.7|481
1662649200000|2022-09-08 15:00:00|14542.6|14538.6|14528.6|14524.6|14544.2|14540.2|14522.3|14518.3|641
1662649500000|2022-09-08 15:05:00|14531.7|14527.7|14522.3|14518.3|14531.7|14527.7|14519.2|14515.2|754
1662649800000|2022-09-08 15:10:00|14520.8|14516.8|14500.4|14496.4|14522.3|14518.3|14497.3|14493.3|847
1662650100000|2022-09-08 15:15:00|14503.6|14499.6|14519.2|14515.2|14522.3|14518.3|14502|14498|425
1662650400000|2022-09-08 15:20:00|14520.8|14516.8|14531.7|14527.7|14544.2|14540.2|14520.8|14516.8|390
1662650700000|2022-09-08 15:25:00|14533.3|14529.3|14519.2|14515.2|14534.8|14530.8|14519.2|14515.2|281
1662651000000|2022-09-08 15:30:00|14520.8|14516.8|14506.7|14502.7|14522.3|14518.3|14506.7|14502.7|547
1662651300000|2022-09-08 15:35:00|14505.1|14501.1|14497.3|14493.3|14506.7|14502.7|14484.8|14480.8|536
1662651600000|2022-09-08 15:40:00|14494.2|14490.2|14481.7|14477.7|14497.3|14493.3|14478.6|14474.6|361
1662651900000|2022-09-08 15:45:00|14478.6|14474.6|14494.2|14490.2|14500.4|14496.4|14478.6|14474.6|466
1662652200000|2022-09-08 15:50:00|14497.3|14493.3|14491.1|14487.1|14497.3|14493.3|14487.9|14483.9|422
1662652500000|2022-09-08 15:55:00|14494.2|14490.2|14481.7|14477.7|14497.3|14493.3|14481.7|14477.7|205
1662652800000|2022-09-08 16:00:00|14478.6|14474.6|14481.7|14477.7|14484.8|14480.8|14469.2|14465.2|640
1662653100000|2022-09-08 16:05:00|14484.8|14480.8|14475.4|14471.4|14484.8|14480.8|14466.1|14462.1|520
1662653400000|2022-09-08 16:10:00|14478.6|14474.6|14475.4|14471.4|14478.6|14474.6|14466.1|14462.1|472
1662653700000|2022-09-08 16:15:00|14473.9|14469.9|14462.9|14458.9|14478.6|14474.6|14462.9|14458.9|605
1662654000000|2022-09-08 16:20:00|14466.1|14462.1|14458.3|14454.3|14475.4|14471.4|14456.7|14452.7|414
1662654300000|2022-09-08 16:25:00|14459.8|14455.8|14469.2|14465.2|14472.3|14468.3|14453.6|14449.6|362
1662654600000|2022-09-08 16:30:00|14462.9|14458.9|14462.9|14458.9|14466.1|14462.1|14462.9|14458.9|412
1662654900000|2022-09-08 16:35:00|14459.8|14455.8|14469.2|14465.2|14469.2|14465.2|14456.7|14452.7|433
1662655200000|2022-09-08 16:40:00|14467.6|14463.6|14475.4|14471.4|14475.4|14471.4|14466.1|14462.1|414
1662655500000|2022-09-08 16:45:00|14472.3|14468.3|14462.9|14458.9|14472.3|14468.3|14459.8|14455.8|168
1662655800000|2022-09-08 16:50:00|14464.5|14460.5|14472.3|14468.3|14472.3|14468.3|14459.8|14455.8|297
1662656100000|2022-09-08 16:55:00|14475.4|14471.4|14475.4|14471.4|14478.6|14474.6|14469.2|14465.2|185
1662656400000|2022-09-08 17:00:00|14472.3|14468.3|14481.7|14477.7|14481.7|14477.7|14472.3|14468.3|234
1662656700000|2022-09-08 17:05:00|14478.6|14474.6|14481.7|14477.7|14487.9|14483.9|14478.6|14474.6|316
1662657000000|2022-09-08 17:10:00|14478.6|14474.6|14478.6|14474.6|14481.7|14477.7|14475.4|14471.4|411
1662657300000|2022-09-08 17:15:00|14475.4|14471.4|14487.9|14483.9|14494.2|14490.2|14475.4|14471.4|244
1662657600000|2022-09-08 17:20:00|14486.4|14482.4|14478.6|14474.6|14487.9|14483.9|14475.4|14471.4|169
1662657900000|2022-09-08 17:25:00|14481.7|14477.7|14478.6|14474.6|14481.7|14477.7|14475.4|14471.4|162
1662658200000|2022-09-08 17:30:00|14475.4|14471.4|14481.7|14477.7|14481.7|14477.7|14472.3|14468.3|194
1662658500000|2022-09-08 17:35:00|14480.1|14476.1|14487.9|14483.9|14487.9|14483.9|14478.6|14474.6|277
1662658800000|2022-09-08 17:40:00|14484.8|14480.8|14491.1|14487.1|14494.2|14490.2|14481.7|14477.7|181
1662659100000|2022-09-08 17:45:00|14494.2|14490.2|14487.9|14483.9|14494.2|14490.2|14484.8|14480.8|324
1662659400000|2022-09-08 17:50:00|14484.8|14480.8|14487.9|14483.9|14494.2|14490.2|14484.8|14480.8|197
1662659700000|2022-09-08 17:55:00|14484.8|14480.8|14481.7|14477.7|14489.5|14485.5|14481.7|14477.7|148
1662660000000|2022-09-08 18:00:00|14478.6|14474.6|14466.1|14462.1|14481.7|14477.7|14466.1|14462.1|273
1662660300000|2022-09-08 18:05:00|14469.2|14465.2|14475.4|14471.4|14475.4|14471.4|14469.2|14465.2|291
1662660600000|2022-09-08 18:10:00|14478.6|14474.6|14469.2|14465.2|14478.6|14474.6|14469.2|14465.2|367
1662660900000|2022-09-08 18:15:00|14472.3|14468.3|14481.7|14477.7|14484.8|14480.8|14470.8|14466.8|778
1662661200000|2022-09-08 18:20:00|14478.6|14474.6|14469.2|14465.2|14481.7|14477.7|14462.9|14458.9|752
1662661500000|2022-09-08 18:25:00|14472.3|14468.3|14472.3|14468.3|14478.6|14474.6|14469.2|14465.2|291
1662661800000|2022-09-08 18:30:00|14469.2|14465.2|14469.2|14465.2|14475.4|14471.4|14469.2|14465.2|281
1662662100000|2022-09-08 18:35:00|14472.3|14468.3|14478.6|14474.6|14478.6|14474.6|14469.2|14465.2|190
1662662400000|2022-09-08 18:40:00|14475.4|14471.4|14469.2|14465.2|14480.1|14476.1|14469.2|14465.2|334
1662662700000|2022-09-08 18:45:00|14472.3|14468.3|14478.6|14474.6|14478.6|14474.6|14470.8|14466.8|170
1662663000000|2022-09-08 18:50:00|14477|14473|14475.4|14471.4|14478.6|14474.6|14475.4|14471.4|196
1662663300000|2022-09-08 18:55:00|14472.3|14468.3|14472.3|14468.3|14475.4|14471.4|14469.2|14465.2|418
1662663600000|2022-09-08 19:00:00|14469.2|14465.2|14472.3|14468.3|14478.6|14474.6|14469.2|14465.2|447
1662663900000|2022-09-08 19:05:00|14469.2|14465.2|14472.3|14468.3|14472.3|14468.3|14469.2|14465.2|243
1662664200000|2022-09-08 19:10:00|14475.4|14471.4|14469.2|14465.2|14478.6|14474.6|14462.9|14458.9|613
1662664500000|2022-09-08 19:15:00|14467.6|14463.6|14459.8|14455.8|14469.2|14465.2|14459.8|14455.8|385
1662664800000|2022-09-08 19:20:00|14462.9|14458.9|14459.8|14455.8|14466.1|14462.1|14459.8|14455.8|284
1662665100000|2022-09-08 19:25:00|14462.9|14458.9|14453.6|14449.6|14462.9|14458.9|14453.6|14449.6|285
1662665400000|2022-09-08 19:30:00|14456.7|14452.7|14447.3|14443.3|14456.7|14452.7|14447.3|14443.3|359
1662665700000|2022-09-08 19:35:00|14448.9|14444.9|14441.1|14437.1|14450.4|14446.4|14437.9|14433.9|964
1662666000000|2022-09-08 19:40:00|14442.6|14438.6|14437.9|14433.9|14444.2|14440.2|14428.6|14424.6|448
1662666300000|2022-09-08 19:45:00|14441.1|14437.1|14431.7|14427.7|14444.2|14440.2|14431.7|14427.7|404
1662666600000|2022-09-08 19:50:00|14433.3|14429.3|14425.4|14421.4|14437.9|14433.9|14422.3|14418.3|541
1662666900000|2022-09-08 19:55:00|14428.6|14424.6|14406.7|14402.7|14453.6|14449.6|14406.7|14402.7|3372
1662667200000|2022-09-08 20:00:00|14405.1|14401.1|14403.6|14399.6|14412.9|14408.9|14400.4|14396.4|1479
1662667500000|2022-09-08 20:05:00|14406.7|14402.7|14397.3|14393.3|14409.8|14405.8|14397.3|14393.3|476
1662667800000|2022-09-08 20:10:00|14394.2|14390.2|14391.1|14387.1|14397.3|14393.3|14384.8|14380.8|552
1662668100000|2022-09-08 20:15:00|14394.2|14390.2|14394.2|14390.2|14400.4|14396.4|14387.9|14383.9|471
1662668400000|2022-09-08 20:20:00|14395.8|14391.8|14392.6|14388.6|14397.3|14393.3|14391.1|14387.1|156
1662668700000|2022-09-08 20:25:00|14391.1|14387.1|14381.7|14377.7|14394.2|14390.2|14381.7|14377.7|305
1662669000000|2022-09-08 20:30:00|14384.8|14380.8|14384.8|14380.8|14387.9|14383.9|14375.4|14371.4|320
1662669300000|2022-09-08 20:35:00|14387.9|14383.9|14384.8|14380.8|14389.5|14385.5|14381.7|14377.7|231
1662669600000|2022-09-08 20:40:00|14383.3|14379.3|14384.8|14380.8|14387.9|14383.9|14378.6|14374.6|183
1662669900000|2022-09-08 20:45:00|14386.4|14382.4|14384.8|14380.8|14387.9|14383.9|14375.4|14371.4|286
1662670200000|2022-09-08 20:50:00|14387.9|14383.9|14391.1|14387.1|14391.1|14387.1|14384.8|14380.8|154
1662670500000|2022-09-08 20:55:00|14387.9|14383.9|14381.7|14377.7|14391.1|14387.1|14381.7|14377.7|206
1662674400000|2022-09-08 22:00:00|14384.8|14380.8|14381.7|14377.7|14387.9|14383.9|14381.7|14377.7|31
1662674700000|2022-09-08 22:05:00|||||||||5
1662675000000|2022-09-08 22:10:00|14384.8|14380.8|14384.8|14380.8|14387.9|14383.9|14384.8|14380.8|31
1662675300000|2022-09-08 22:15:00|||||||||24
1662675600000|2022-09-08 22:20:00|14386.4|14382.4|14381.7|14377.7|14387.9|14383.9|14381.7|14377.7|68
1662675900000|2022-09-08 22:25:00|14383.3|14379.3|14384.8|14380.8|14384.8|14380.8|14381.7|14377.7|11
1662676200000|2022-09-08 22:30:00|14381.7|14377.7|14384.8|14380.8|14384.8|14380.8|14381.7|14377.7|16
1662676500000|2022-09-08 22:35:00|14386.4|14382.4|14387.9|14383.9|14387.9|14383.9|14386.4|14382.4|3
1662676800000|2022-09-08 22:40:00|14389.5|14385.5|14391.1|14387.1|14391.1|14387.1|14387.9|14383.9|14
1662677100000|2022-09-08 22:45:00|14389.5|14385.5|14391.1|14387.1|14391.1|14387.1|14387.9|14383.9|26
1662677400000|2022-09-08 22:50:00|14387.9|14383.9|14391.1|14387.1|14391.1|14387.1|14387.9|14383.9|14
1662677700000|2022-09-08 22:55:00|||||||||6
1662678000000|2022-09-08 23:00:00|14389.5|14385.5|14387.9|14383.9|14389.5|14385.5|14387.9|14383.9|52
1662678300000|2022-09-08 23:05:00|||||||||1
1662678600000|2022-09-08 23:10:00|14386.4|14382.4|14384.8|14380.8|14387.9|14383.9|14384.8|14380.8|21
1662679200000|2022-09-08 23:20:00|14383.3|14379.3|14384.8|14380.8|14384.8|14380.8|14381.7|14377.7|23
1662679500000|2022-09-08 23:25:00|14386.4|14382.4|14387.9|14383.9|14387.9|14383.9|14384.8|14380.8|5
1662679800000|2022-09-08 23:30:00|14389.5|14385.5|14391.1|14387.1|14391.1|14387.1|14387.9|14383.9|24
1662680100000|2022-09-08 23:35:00|14389.5|14385.5|14391.1|14387.1|14391.1|14387.1|14387.9|14383.9|32
1662680400000|2022-09-08 23:40:00|14394.2|14390.2|14391.1|14387.1|14394.2|14390.2|14391.1|14387.1|13
1662680700000|2022-09-08 23:45:00|14394.2|14390.2|14397.3|14393.3|14397.3|14393.3|14394.2|14390.2|56
1662681000000|2022-09-08 23:50:00|14400.4|14396.4|14397.3|14393.3|14400.4|14396.4|14394.2|14390.2|60
1662681300000|2022-09-08 23:55:00|14395.8|14391.8|14397.3|14393.3|14397.3|14393.3|14394.2|14390.2|27
1662681600000|2022-09-09 00:00:00|14398.9|14394.9|14408.3|14404.3|14409.8|14405.8|14398.9|14394.9|68
1662681900000|2022-09-09 00:05:00|14409.8|14405.8|14406.7|14402.7|14409.8|14405.8|14403.6|14399.6|38
1662682200000|2022-09-09 00:10:00|14408.3|14404.3|14406.7|14402.7|14409.8|14405.8|14405.1|14401.1|17
1662682500000|2022-09-09 00:15:00|14409.8|14405.8|14403.6|14399.6|14409.8|14405.8|14403.6|14399.6|90
1662682800000|2022-09-09 00:20:00|14400.4|14396.4|14400.4|14396.4|14400.4|14396.4|14395.8|14391.8|19
1662683100000|2022-09-09 00:25:00|14402|14398|14400.4|14396.4|14402|14398|14398.9|14394.9|36
1662683400000|2022-09-09 00:30:00|14402|14398|14403.6|14399.6|14406.7|14402.7|14402|14398|10
1662683700000|2022-09-09 00:35:00|14405.1|14401.1|14403.6|14399.6|14405.1|14401.1|14400.4|14396.4|11
1662684000000|2022-09-09 00:40:00|14405.1|14401.1|14406.7|14402.7|14408.3|14404.3|14403.6|14399.6|26
1662684300000|2022-09-09 00:45:00|14403.6|14399.6|14397.3|14393.3|14403.6|14399.6|14394.2|14390.2|38
1662684600000|2022-09-09 00:50:00|14395.8|14391.8|14384.8|14380.8|14397.3|14393.3|14384.8|14380.8|40
1662684900000|2022-09-09 00:55:00|14386.4|14382.4|14384.8|14380.8|14387.9|14383.9|14381.7|14377.7|23
1662685200000|2022-09-09 01:00:00|14387.9|14383.9|14378.6|14374.6|14387.9|14383.9|14375.4|14371.4|160
1662685500000|2022-09-09 01:05:00|14375.4|14371.4|14378.6|14374.6|14381.7|14377.7|14375.4|14371.4|11
1662685800000|2022-09-09 01:10:00|14380.1|14376.1|14366.1|14362.1|14380.1|14376.1|14364.5|14360.5|61
1662686100000|2022-09-09 01:15:00|14369.2|14365.2|14369.2|14365.2|14369.2|14365.2|14366.1|14362.1|44
1662686400000|2022-09-09 01:20:00|14372.3|14368.3|14369.2|14365.2|14372.3|14368.3|14367.6|14363.6|79
1662686700000|2022-09-09 01:25:00|14367.6|14363.6|14372.3|14368.3|14378.6|14374.6|14367.6|14363.6|74
1662687000000|2022-09-09 01:30:00|14370.8|14366.8|14384.8|14380.8|14384.8|14380.8|14370.8|14366.8|72
1662687300000|2022-09-09 01:35:00|14386.4|14382.4|14383.3|14379.3|14389.5|14385.5|14383.3|14379.3|33
1662687600000|2022-09-09 01:40:00|14384.8|14380.8|14381.7|14377.7|14389.5|14385.5|14381.7|14377.7|35
1662687900000|2022-09-09 01:45:00|14384.8|14380.8|14387.9|14383.9|14387.9|14383.9|14384.8|14380.8|42
1662688200000|2022-09-09 01:50:00|14389.5|14385.5|14387.9|14383.9|14391.1|14387.1|14384.8|14380.8|14
1662688500000|2022-09-09 01:55:00|14389.5|14385.5|14391.1|14387.1|14391.1|14387.1|14387.9|14383.9|3
1662688800000|2022-09-09 02:00:00|14389.5|14385.5|14391.1|14387.1|14391.1|14387.1|14389.5|14385.5|59
1662689100000|2022-09-09 02:05:00|14387.9|14383.9|14386.4|14382.4|14387.9|14383.9|14386.4|14382.4|16
1662689400000|2022-09-09 02:10:00|14387.9|14383.9|14381.7|14377.7|14387.9|14383.9|14381.7|14377.7|21
1662689700000|2022-09-09 02:15:00|14384.8|14380.8|14384.8|14380.8|14387.9|14383.9|14384.8|14380.8|11
1662690000000|2022-09-09 02:20:00|14383.3|14379.3|14386.4|14382.4|14386.4|14382.4|14381.7|14377.7|21
1662690300000|2022-09-09 02:25:00|14384.8|14380.8|14392.6|14388.6|14394.2|14390.2|14384.8|14380.8|74
1662690600000|2022-09-09 02:30:00|14391.1|14387.1|14384.8|14380.8|14394.2|14390.2|14384.8|14380.8|53
1662690900000|2022-09-09 02:35:00|14386.4|14382.4|14391.1|14387.1|14391.1|14387.1|14386.4|14382.4|10
1662691200000|2022-09-09 02:40:00|14387.9|14383.9|14387.9|14383.9|14391.1|14387.1|14387.9|14383.9|16
1662691500000|2022-09-09 02:45:00|14389.5|14385.5|14387.9|14383.9|14391.1|14387.1|14387.9|14383.9|11
1662691800000|2022-09-09 02:50:00|14391.1|14387.1|14397.3|14393.3|14397.3|14393.3|14391.1|14387.1|43
1662692100000|2022-09-09 02:55:00|14395.8|14391.8|14394.2|14390.2|14397.3|14393.3|14394.2|14390.2|15
1662692400000|2022-09-09 03:00:00|14397.3|14393.3|14397.3|14393.3|14397.3|14393.3|14394.2|14390.2|23
1662692700000|2022-09-09 03:05:00|||||||||4
1662693000000|2022-09-09 03:10:00|14400.4|14396.4|14403.6|14399.6|14403.6|14399.6|14398.9|14394.9|56
1662693300000|2022-09-09 03:15:00|14406.7|14402.7|14409.8|14405.8|14409.8|14405.8|14406.7|14402.7|60
1662693600000|2022-09-09 03:20:00|14411.4|14407.4|14412.9|14408.9|14412.9|14408.9|14409.8|14405.8|43
1662693900000|2022-09-09 03:25:00|14409.8|14405.8|14419.2|14415.2|14419.2|14415.2|14409.8|14405.8|178
1662694200000|2022-09-09 03:30:00|14416.1|14412.1|14419.2|14415.2|14422.3|14418.3|14414.5|14410.5|53
1662694500000|2022-09-09 03:35:00|14417.6|14413.6|14422.3|14418.3|14422.3|14418.3|14416.1|14412.1|20
1662694800000|2022-09-09 03:40:00|14423.9|14419.9|14425.4|14421.4|14425.4|14421.4|14419.2|14415.2|12
1662695100000|2022-09-09 03:45:00|14423.9|14419.9|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|19
1662695400000|2022-09-09 03:50:00|14423.9|14419.9|14423.9|14419.9|14425.4|14421.4|14422.3|14418.3|13
1662695700000|2022-09-09 03:55:00|14422.3|14418.3|14414.5|14410.5|14425.4|14421.4|14414.5|14410.5|85
1662696000000|2022-09-09 04:00:00|14416.1|14412.1|14409.8|14405.8|14419.2|14415.2|14409.8|14405.8|40
1662696300000|2022-09-09 04:05:00|14411.4|14407.4|14416.1|14412.1|14419.2|14415.2|14409.8|14405.8|96
1662696600000|2022-09-09 04:10:00|14417.6|14413.6|14419.2|14415.2|14422.3|14418.3|14417.6|14413.6|14
1662696900000|2022-09-09 04:15:00|14417.6|14413.6|14419.2|14415.2|14422.3|14418.3|14417.6|14413.6|30
1662697200000|2022-09-09 04:20:00|14417.6|14413.6|14419.2|14415.2|14419.2|14415.2|14414.5|14410.5|81
1662697500000|2022-09-09 04:25:00|14417.6|14413.6|14422.3|14418.3|14422.3|14418.3|14416.1|14412.1|19
1662697800000|2022-09-09 04:30:00|14419.2|14415.2|14419.2|14415.2|14420.8|14416.8|14416.1|14412.1|42
1662698100000|2022-09-09 04:35:00|14422.3|14418.3|14425.4|14421.4|14428.6|14424.6|14422.3|14418.3|115
1662698400000|2022-09-09 04:40:00|14427|14423|14425.4|14421.4|14428.6|14424.6|14423.9|14419.9|27
1662698700000|2022-09-09 04:45:00|14423.9|14419.9|14425.4|14421.4|14425.4|14421.4|14423.9|14419.9|25
1662699000000|2022-09-09 04:50:00|14422.3|14418.3|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|17
1662699300000|2022-09-09 04:55:00|14425.4|14421.4|14422.3|14418.3|14428.6|14424.6|14422.3|14418.3|21
1662699600000|2022-09-09 05:00:00|14423.9|14419.9|14425.4|14421.4|14427|14423|14422.3|14418.3|13
1662699900000|2022-09-09 05:05:00|14423.9|14419.9|14420.8|14416.8|14423.9|14419.9|14419.2|14415.2|11
1662700200000|2022-09-09 05:10:00|14419.2|14415.2|14416.1|14412.1|14422.3|14418.3|14416.1|14412.1|37
1662700500000|2022-09-09 05:15:00|14412.9|14408.9|14420.8|14416.8|14420.8|14416.8|14412.9|14408.9|30
1662700800000|2022-09-09 05:20:00|14419.2|14415.2|14419.2|14415.2|14422.3|14418.3|14419.2|14415.2|74
1662701100000|2022-09-09 05:25:00|14417.6|14413.6|14419.2|14415.2|14419.2|14415.2|14417.6|14413.6|17
1662701400000|2022-09-09 05:30:00|14420.8|14416.8|14420.8|14416.8|14425.4|14421.4|14419.2|14415.2|58
1662701700000|2022-09-09 05:35:00|14419.2|14415.2|14416.1|14412.1|14422.3|14418.3|14416.1|14412.1|18
1662702000000|2022-09-09 05:40:00|14419.2|14415.2|14416.1|14412.1|14419.2|14415.2|14412.9|14408.9|76
1662702300000|2022-09-09 05:45:00|14414.5|14410.5|14422.3|14418.3|14423.9|14419.9|14412.9|14408.9|66
1662702600000|2022-09-09 05:50:00|14420.8|14416.8|14409.8|14405.8|14420.8|14416.8|14409.8|14405.8|42
1662702900000|2022-09-09 05:55:00|14412.9|14408.9|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|35
1662703200000|2022-09-09 06:00:00|14406.7|14402.7|14419.2|14415.2|14420.8|14416.8|14406.7|14402.7|125
1662703500000|2022-09-09 06:05:00|14417.6|14413.6|14422.3|14418.3|14422.3|14418.3|14416.1|14412.1|78
1662703800000|2022-09-09 06:10:00|14420.8|14416.8|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|52
1662704100000|2022-09-09 06:15:00|14419.2|14415.2|14428.6|14424.6|14428.6|14424.6|14419.2|14415.2|166
1662704400000|2022-09-09 06:20:00|14425.4|14421.4|14416.1|14412.1|14428.6|14424.6|14414.5|14410.5|107
1662704700000|2022-09-09 06:25:00|14417.6|14413.6|14411.4|14407.4|14419.2|14415.2|14406.7|14402.7|88
1662705000000|2022-09-09 06:30:00|14409.8|14405.8|14403.6|14399.6|14412.9|14408.9|14400.4|14396.4|179
1662705300000|2022-09-09 06:35:00|14400.4|14396.4|14416.1|14412.1|14416.1|14412.1|14400.4|14396.4|176
1662705600000|2022-09-09 06:40:00|14414.5|14410.5|14431.7|14427.7|14434.8|14430.8|14412.9|14408.9|155
1662705900000|2022-09-09 06:45:00|14433.3|14429.3|14430.1|14426.1|14441.1|14437.1|14430.1|14426.1|206
1662706200000|2022-09-09 06:50:00|14431.7|14427.7|14425.4|14421.4|14431.7|14427.7|14412.9|14408.9|222
1662706500000|2022-09-09 06:55:00|14428.6|14424.6|14431.7|14427.7|14434.8|14430.8|14425.4|14421.4|74
1662706800000|2022-09-09 07:00:00|14428.6|14424.6|14434.8|14430.8|14447.3|14443.3|14428.6|14424.6|334
1662707100000|2022-09-09 07:05:00|14433.3|14429.3|14414.5|14410.5|14434.8|14430.8|14412.9|14408.9|268
1662707400000|2022-09-09 07:10:00|14412.9|14408.9|14441.1|14437.1|14441.1|14437.1|14412.9|14408.9|187
1662707700000|2022-09-09 07:15:00|14434.8|14430.8|14428.6|14424.6|14437.9|14433.9|14416.1|14412.1|311
1662708000000|2022-09-09 07:20:00|14427|14423|14419.2|14415.2|14431.7|14427.7|14412.9|14408.9|90
1662708300000|2022-09-09 07:25:00|14422.3|14418.3|14403.6|14399.6|14427|14423|14402|14398|201
1662708600000|2022-09-09 07:30:00|14405.1|14401.1|14400.4|14396.4|14412.9|14408.9|14398.9|14394.9|194
1662708900000|2022-09-09 07:35:00|14402|14398|14400.4|14396.4|14405.1|14401.1|14391.1|14387.1|247
1662709200000|2022-09-09 07:40:00|14397.3|14393.3|14391.1|14387.1|14402|14398|14387.9|14383.9|168
1662709500000|2022-09-09 07:45:00|14394.2|14390.2|14406.7|14402.7|14406.7|14402.7|14387.9|14383.9|121
1662709800000|2022-09-09 07:50:00|14405.1|14401.1|14402|14398|14409.8|14405.8|14394.2|14390.2|88
1662710100000|2022-09-09 07:55:00|14400.4|14396.4|14397.3|14393.3|14409.8|14405.8|14391.1|14387.1|120
1662710400000|2022-09-09 08:00:00|14395.8|14391.8|14378.6|14374.6|14397.3|14393.3|14375.4|14371.4|216
1662710700000|2022-09-09 08:05:00|14381.7|14377.7|14391.1|14387.1|14391.1|14387.1|14375.4|14371.4|124
1662711000000|2022-09-09 08:10:00|14389.5|14385.5|14409.8|14405.8|14409.8|14405.8|14389.5|14385.5|136
1662711300000|2022-09-09 08:15:00|14406.7|14402.7|14406.7|14402.7|14409.8|14405.8|14391.1|14387.1|166
1662711600000|2022-09-09 08:20:00|14409.8|14405.8|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|138
1662711900000|2022-09-09 08:25:00|14412.9|14408.9|14416.1|14412.1|14417.6|14413.6|14408.3|14404.3|174
1662712200000|2022-09-09 08:30:00|14417.6|14413.6|14422.3|14418.3|14425.4|14421.4|14412.9|14408.9|107
1662712500000|2022-09-09 08:35:00|14419.2|14415.2|14419.2|14415.2|14425.4|14421.4|14412.9|14408.9|107
1662712800000|2022-09-09 08:40:00|14420.8|14416.8|14422.3|14418.3|14431.7|14427.7|14416.1|14412.1|99
1662713100000|2022-09-09 08:45:00|14423.9|14419.9|14434.8|14430.8|14439.5|14435.5|14423.9|14419.9|175
1662713400000|2022-09-09 08:50:00|14436.4|14432.4|14431.7|14427.7|14437.9|14433.9|14428.6|14424.6|131
1662713700000|2022-09-09 08:55:00|14433.3|14429.3|14447.3|14443.3|14447.3|14443.3|14433.3|14429.3|173
1662714000000|2022-09-09 09:00:00|14445.8|14441.8|14453.6|14449.6|14459.8|14455.8|14437.9|14433.9|315
1662714300000|2022-09-09 09:05:00|14450.4|14446.4|14450.4|14446.4|14453.6|14449.6|14444.2|14440.2|126
1662714600000|2022-09-09 09:10:00|14448.9|14444.9|14459.8|14455.8|14466.1|14462.1|14448.9|14444.9|178
1662714900000|2022-09-09 09:15:00|14456.7|14452.7|14466.1|14462.1|14469.2|14465.2|14450.4|14446.4|365
1662715200000|2022-09-09 09:20:00|14469.2|14465.2|14466.1|14462.1|14478.6|14474.6|14466.1|14462.1|249
1662715500000|2022-09-09 09:25:00|14464.5|14460.5|14462.9|14458.9|14472.3|14468.3|14456.7|14452.7|112
1662715800000|2022-09-09 09:30:00|14461.4|14457.4|14459.8|14455.8|14466.1|14462.1|14458.3|14454.3|141
1662716100000|2022-09-09 09:35:00|14461.4|14457.4|14462.9|14458.9|14469.2|14465.2|14453.6|14449.6|108
1662716400000|2022-09-09 09:40:00|14461.4|14457.4|14475.4|14471.4|14475.4|14471.4|14456.7|14452.7|94
1662716700000|2022-09-09 09:45:00|14473.9|14469.9|14475.4|14471.4|14481.7|14477.7|14472.3|14468.3|54
1662717000000|2022-09-09 09:50:00|14473.9|14469.9|14475.4|14471.4|14475.4|14471.4|14469.2|14465.2|89
1662717300000|2022-09-09 09:55:00|14478.6|14474.6|14472.3|14468.3|14484.8|14480.8|14472.3|14468.3|147
1662717600000|2022-09-09 10:00:00|14473.9|14469.9|14484.8|14480.8|14491.1|14487.1|14472.3|14468.3|254
1662717900000|2022-09-09 10:05:00|14486.4|14482.4|14487.9|14483.9|14497.3|14493.3|14484.8|14480.8|139
1662718200000|2022-09-09 10:10:00|14486.4|14482.4|14487.9|14483.9|14494.2|14490.2|14486.4|14482.4|197
1662718500000|2022-09-09 10:15:00|14489.5|14485.5|14475.4|14471.4|14491.1|14487.1|14472.3|14468.3|179
1662718800000|2022-09-09 10:20:00|14477|14473|14475.4|14471.4|14478.6|14474.6|14472.3|14468.3|92
1662719100000|2022-09-09 10:25:00|14473.9|14469.9|14480.1|14476.1|14480.1|14476.1|14469.2|14465.2|91
1662719400000|2022-09-09 10:30:00|14478.6|14474.6|14500.4|14496.4|14500.4|14496.4|14478.6|14474.6|147
1662719700000|2022-09-09 10:35:00|14497.3|14493.3|14497.3|14493.3|14500.4|14496.4|14494.2|14490.2|63
1662720000000|2022-09-09 10:40:00|14494.2|14490.2|14494.2|14490.2|14497.3|14493.3|14491.1|14487.1|122
1662720300000|2022-09-09 10:45:00|14497.3|14493.3|14509.8|14505.8|14519.2|14515.2|14497.3|14493.3|344
1662720600000|2022-09-09 10:50:00|14506.7|14502.7|14497.3|14493.3|14506.7|14502.7|14497.3|14493.3|126
1662720900000|2022-09-09 10:55:00|14498.9|14494.9|14484.8|14480.8|14500.4|14496.4|14484.8|14480.8|132
1662721200000|2022-09-09 11:00:00|14483.3|14479.3|14484.8|14480.8|14494.2|14490.2|14481.7|14477.7|131
1662721500000|2022-09-09 11:05:00|14486.4|14482.4|14484.8|14480.8|14491.1|14487.1|14481.7|14477.7|65
1662721800000|2022-09-09 11:10:00|14486.4|14482.4|14487.9|14483.9|14494.2|14490.2|14484.8|14480.8|57
1662722100000|2022-09-09 11:15:00|14484.8|14480.8|14478.6|14474.6|14491.1|14487.1|14477|14473|403
1662722400000|2022-09-09 11:20:00|14480.1|14476.1|14472.3|14468.3|14480.1|14476.1|14466.1|14462.1|168
1662722700000|2022-09-09 11:25:00|14470.8|14466.8|14478.6|14474.6|14481.7|14477.7|14470.8|14466.8|86
1662723000000|2022-09-09 11:30:00|14477|14473|14469.2|14465.2|14478.6|14474.6|14462.9|14458.9|132
1662723300000|2022-09-09 11:35:00|14472.3|14468.3|14472.3|14468.3|14478.6|14474.6|14466.1|14462.1|117
1662723600000|2022-09-09 11:40:00|14475.4|14471.4|14472.3|14468.3|14478.6|14474.6|14469.2|14465.2|108
1662723900000|2022-09-09 11:45:00|14470.8|14466.8|14466.1|14462.1|14478.6|14474.6|14462.9|14458.9|207
1662724200000|2022-09-09 11:50:00|14464.5|14460.5|14469.2|14465.2|14469.2|14465.2|14459.8|14455.8|239
1662724500000|2022-09-09 11:55:00|14466.1|14462.1|14472.3|14468.3|14472.3|14468.3|14462.9|14458.9|111
1662724800000|2022-09-09 12:00:00|14469.2|14465.2|14459.8|14455.8|14478.6|14474.6|14459.8|14455.8|216
1662725100000|2022-09-09 12:05:00|14462.9|14458.9|14456.7|14452.7|14462.9|14458.9|14447.3|14443.3|396
1662725400000|2022-09-09 12:10:00|14458.3|14454.3|14459.8|14455.8|14462.9|14458.9|14447.3|14443.3|500
1662725700000|2022-09-09 12:15:00|14461.4|14457.4|14459.8|14455.8|14466.1|14462.1|14450.4|14446.4|495
1662726000000|2022-09-09 12:20:00|14462.9|14458.9|14462.9|14458.9|14469.2|14465.2|14450.4|14446.4|386
1662726300000|2022-09-09 12:25:00|14466.1|14462.1|14466.1|14462.1|14469.2|14465.2|14456.7|14452.7|308
1662726600000|2022-09-09 12:30:00|14469.2|14465.2|14503.6|14499.6|14509.8|14505.8|14469.2|14465.2|587
1662726900000|2022-09-09 12:35:00|14506.7|14502.7|14512.9|14508.9|14512.9|14508.9|14494.2|14490.2|425
1662727200000|2022-09-09 12:40:00|14511.4|14507.4|14509.8|14505.8|14519.2|14515.2|14500.4|14496.4|393
1662727500000|2022-09-09 12:45:00|14506.7|14502.7|14503.6|14499.6|14509.8|14505.8|14491.1|14487.1|491
1662727800000|2022-09-09 12:50:00|14500.4|14496.4|14480.1|14476.1|14500.4|14496.4|14478.6|14474.6|468
1662728100000|2022-09-09 12:55:00|14481.7|14477.7|14481.7|14477.7|14506.7|14502.7|14478.6|14474.6|698
1662728400000|2022-09-09 13:00:00|14483.3|14479.3|14503.6|14499.6|14509.8|14505.8|14481.7|14477.7|1258
1662728700000|2022-09-09 13:05:00|14506.7|14502.7|14497.3|14493.3|14512.9|14508.9|14497.3|14493.3|1059
1662729000000|2022-09-09 13:10:00|14500.4|14496.4|14512.9|14508.9|14522.3|14518.3|14494.2|14490.2|757
1662729300000|2022-09-09 13:15:00|14516.1|14512.1|14487.9|14483.9|14528.6|14524.6|14487.9|14483.9|901
1662729600000|2022-09-09 13:20:00|14486.4|14482.4|14453.6|14449.6|14486.4|14482.4|14450.4|14446.4|859
1662729900000|2022-09-09 13:25:00|14456.7|14452.7|14434.8|14430.8|14459.8|14455.8|14431.7|14427.7|939
1662730200000|2022-09-09 13:30:00|14431.7|14427.7|14389.5|14385.5|14445.8|14441.8|14387.9|14383.9|1243
1662730500000|2022-09-09 13:35:00|14387.9|14383.9|14359.8|14355.8|14387.9|14383.9|14347.3|14343.3|1777
1662730800000|2022-09-09 13:40:00|14358.3|14354.3|14362.9|14358.9|14378.6|14374.6|14353.6|14349.6|1173
1662731100000|2022-09-09 13:45:00|14364.5|14360.5|14416.1|14412.1|14416.1|14412.1|14362.9|14358.9|1358
1662731400000|2022-09-09 13:50:00|14419.2|14415.2|14406.7|14402.7|14422.3|14418.3|14402|14398|800
1662731700000|2022-09-09 13:55:00|14409.8|14405.8|14437.9|14433.9|14437.9|14433.9|14400.4|14396.4|896
1662732000000|2022-09-09 14:00:00|14434.8|14430.8|14466.1|14462.1|14472.3|14468.3|14434.8|14430.8|1220
1662732300000|2022-09-09 14:05:00|14464.5|14460.5|14475.4|14471.4|14484.8|14480.8|14456.7|14452.7|878
1662732600000|2022-09-09 14:10:00|14472.3|14468.3|14478.6|14474.6|14481.7|14477.7|14470.8|14466.8|705
1662732900000|2022-09-09 14:15:00|14481.7|14477.7|14469.2|14465.2|14492.6|14488.6|14466.1|14462.1|660
1662733200000|2022-09-09 14:20:00|14466.1|14462.1|14459.8|14455.8|14475.4|14471.4|14458.3|14454.3|510
1662733500000|2022-09-09 14:25:00|14458.3|14454.3|14466.1|14462.1|14466.1|14462.1|14450.4|14446.4|475
1662733800000|2022-09-09 14:30:00|14469.2|14465.2|14472.3|14468.3|14475.4|14471.4|14456.7|14452.7|535
1662734100000|2022-09-09 14:35:00|14469.2|14465.2|14477|14473|14478.6|14474.6|14462.9|14458.9|484
1662734400000|2022-09-09 14:40:00|14475.4|14471.4|14481.7|14477.7|14491.1|14487.1|14473.9|14469.9|380
1662734700000|2022-09-09 14:45:00|14486.4|14482.4|14475.4|14471.4|14491.1|14487.1|14475.4|14471.4|515
1662735000000|2022-09-09 14:50:00|14473.9|14469.9|14466.1|14462.1|14475.4|14471.4|14462.9|14458.9|464
1662735300000|2022-09-09 14:55:00|14467.6|14463.6|14472.3|14468.3|14475.4|14471.4|14462.9|14458.9|519
1662735600000|2022-09-09 15:00:00|14475.4|14471.4|14450.4|14446.4|14475.4|14471.4|14450.4|14446.4|745
1662735900000|2022-09-09 15:05:00|14453.6|14449.6|14453.6|14449.6|14459.8|14455.8|14447.3|14443.3|472
1662736200000|2022-09-09 15:10:00|14450.4|14446.4|14431.7|14427.7|14453.6|14449.6|14431.7|14427.7|552
1662736500000|2022-09-09 15:15:00|14434.8|14430.8|14425.4|14421.4|14441.1|14437.1|14425.4|14421.4|1298
1662736800000|2022-09-09 15:20:00|14428.6|14424.6|14456.7|14452.7|14456.7|14452.7|14428.6|14424.6|662
1662737100000|2022-09-09 15:25:00|14458.3|14454.3|14453.6|14449.6|14472.3|14468.3|14453.6|14449.6|399
1662737400000|2022-09-09 15:30:00|14452|14448|14466.1|14462.1|14466.1|14462.1|14450.4|14446.4|447
1662737700000|2022-09-09 15:35:00|14464.5|14460.5|14472.3|14468.3|14475.4|14471.4|14462.9|14458.9|302
1662738000000|2022-09-09 15:40:00|14470.8|14466.8|14475.4|14471.4|14478.6|14474.6|14469.2|14465.2|513
1662738300000|2022-09-09 15:45:00|14472.3|14468.3|14484.8|14480.8|14494.2|14490.2|14472.3|14468.3|808
1662738600000|2022-09-09 15:50:00|14486.4|14482.4|14466.1|14462.1|14487.9|14483.9|14462.9|14458.9|612
1662738900000|2022-09-09 15:55:00|14462.9|14458.9|14459.8|14455.8|14462.9|14458.9|14452|14448|549
1662739200000|2022-09-09 16:00:00|14458.3|14454.3|14447.3|14443.3|14462.9|14458.9|14447.3|14443.3|471
1662739500000|2022-09-09 16:05:00|14444.2|14440.2|14434.8|14430.8|14444.2|14440.2|14431.7|14427.7|433
1662739800000|2022-09-09 16:10:00|14433.3|14429.3|14434.8|14430.8|14437.9|14433.9|14431.7|14427.7|363
1662740100000|2022-09-09 16:15:00|14431.7|14427.7|14425.4|14421.4|14431.7|14427.7|14422.3|14418.3|381
1662740400000|2022-09-09 16:20:00|14428.6|14424.6|14434.8|14430.8|14437.9|14433.9|14425.4|14421.4|406
1662740700000|2022-09-09 16:25:00|14431.7|14427.7|14441.1|14437.1|14441.1|14437.1|14428.6|14424.6|254
1662741000000|2022-09-09 16:30:00|14442.6|14438.6|14456.7|14452.7|14456.7|14452.7|14441.1|14437.1|313
1662741300000|2022-09-09 16:35:00|14453.6|14449.6|14437.9|14433.9|14453.6|14449.6|14437.9|14433.9|430
1662741600000|2022-09-09 16:40:00|14434.8|14430.8|14437.9|14433.9|14444.2|14440.2|14431.7|14427.7|311
1662741900000|2022-09-09 16:45:00|14441.1|14437.1|14453.6|14449.6|14453.6|14449.6|14437.9|14433.9|310
1662742200000|2022-09-09 16:50:00|14450.4|14446.4|14450.4|14446.4|14453.6|14449.6|14445.8|14441.8|195
1662742500000|2022-09-09 16:55:00|14447.3|14443.3|14450.4|14446.4|14453.6|14449.6|14447.3|14443.3|200
1662742800000|2022-09-09 17:00:00|14452|14448|14456.7|14452.7|14459.8|14455.8|14447.3|14443.3|437
1662743100000|2022-09-09 17:05:00|14458.3|14454.3|14466.1|14462.1|14469.2|14465.2|14452|14448|591
1662743400000|2022-09-09 17:10:00|14469.2|14465.2|14469.2|14465.2|14472.3|14468.3|14466.1|14462.1|316
1662743700000|2022-09-09 17:15:00|14466.1|14462.1|14472.3|14468.3|14475.4|14471.4|14466.1|14462.1|388
1662744000000|2022-09-09 17:20:00|14469.2|14465.2|14472.3|14468.3|14475.4|14471.4|14469.2|14465.2|334
1662744300000|2022-09-09 17:25:00|14469.2|14465.2|14466.1|14462.1|14472.3|14468.3|14462.9|14458.9|322
1662744600000|2022-09-09 17:30:00|14469.2|14465.2|14466.1|14462.1|14469.2|14465.2|14466.1|14462.1|172
1662744900000|2022-09-09 17:35:00|14469.2|14465.2|14475.4|14471.4|14475.4|14471.4|14466.1|14462.1|273
1662745200000|2022-09-09 17:40:00|14472.3|14468.3|14472.3|14468.3|14475.4|14471.4|14469.2|14465.2|307
1662745500000|2022-09-09 17:45:00|14473.9|14469.9|14470.8|14466.8|14473.9|14469.9|14469.2|14465.2|142
1662745800000|2022-09-09 17:50:00|14472.3|14468.3|14456.7|14452.7|14472.3|14468.3|14453.6|14449.6|422
1662746100000|2022-09-09 17:55:00|14455.1|14451.1|14436.4|14432.4|14455.1|14451.1|14431.7|14427.7|798
1662746400000|2022-09-09 18:00:00|14434.8|14430.8|14422.3|14418.3|14436.4|14432.4|14422.3|14418.3|2621
1662746700000|2022-09-09 18:05:00|14420.8|14416.8|14419.2|14415.2|14428.6|14424.6|14416.1|14412.1|462
1662747000000|2022-09-09 18:10:00|14417.6|14413.6|14422.3|14418.3|14425.4|14421.4|14416.1|14412.1|475
1662747300000|2022-09-09 18:15:00|14420.8|14416.8|14416.1|14412.1|14422.3|14418.3|14412.9|14408.9|275
1662747600000|2022-09-09 18:20:00|14419.2|14415.2|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|340
1662747900000|2022-09-09 18:25:00|14423.9|14419.9|14444.2|14440.2|14444.2|14440.2|14422.3|14418.3|527
1662748200000|2022-09-09 18:30:00|14441.1|14437.1|14447.3|14443.3|14447.3|14443.3|14437.9|14433.9|466
1662748500000|2022-09-09 18:35:00|14444.2|14440.2|14444.2|14440.2|14447.3|14443.3|14444.2|14440.2|76
1662748800000|2022-09-09 18:40:00|14447.3|14443.3|14447.3|14443.3|14447.3|14443.3|14444.2|14440.2|151
1662749100000|2022-09-09 18:45:00|14444.2|14440.2|14450.4|14446.4|14453.6|14449.6|14441.1|14437.1|260
1662749400000|2022-09-09 18:50:00|14452|14448|14444.2|14440.2|14453.6|14449.6|14444.2|14440.2|273
1662749700000|2022-09-09 18:55:00|14441.1|14437.1|14437.9|14433.9|14441.1|14437.1|14434.8|14430.8|261
1662750000000|2022-09-09 19:00:00|14434.8|14430.8|14431.7|14427.7|14437.9|14433.9|14431.7|14427.7|443
1662750300000|2022-09-09 19:05:00|14434.8|14430.8|14425.4|14421.4|14436.4|14432.4|14422.3|14418.3|368
1662750600000|2022-09-09 19:10:00|14423.9|14419.9|14419.2|14415.2|14425.4|14421.4|14419.2|14415.2|162
1662750900000|2022-09-09 19:15:00|14417.6|14413.6|14409.8|14405.8|14419.2|14415.2|14409.8|14405.8|254
1662751200000|2022-09-09 19:20:00|14408.3|14404.3|14406.7|14402.7|14409.8|14405.8|14403.6|14399.6|311
1662751500000|2022-09-09 19:25:00|14403.6|14399.6|14416.1|14412.1|14416.1|14412.1|14400.4|14396.4|666
1662751800000|2022-09-09 19:30:00|14419.2|14415.2|14419.2|14415.2|14422.3|14418.3|14409.8|14405.8|405
1662752100000|2022-09-09 19:35:00|14422.3|14418.3|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|163
1662752400000|2022-09-09 19:40:00|14423.9|14419.9|14425.4|14421.4|14428.6|14424.6|14423.9|14419.9|164
1662752700000|2022-09-09 19:45:00|14428.6|14424.6|14431.7|14427.7|14434.8|14430.8|14425.4|14421.4|312
1662753000000|2022-09-09 19:50:00|14430.1|14426.1|14430.1|14426.1|14431.7|14427.7|14427|14423|467
1662753300000|2022-09-09 19:55:00|14428.6|14424.6|14434.8|14430.8|14437.9|14433.9|14428.6|14424.6|1103
1662753600000|2022-09-09 20:00:00|14433.3|14429.3|14433.3|14429.3|14437.9|14433.9|14431.7|14427.7|486
1662753900000|2022-09-09 20:05:00|14431.7|14427.7|14437.9|14433.9|14437.9|14433.9|14428.6|14424.6|199
1662754200000|2022-09-09 20:10:00|14434.8|14430.8|14437.9|14433.9|14437.9|14433.9|14434.8|14430.8|179
1662754500000|2022-09-09 20:15:00|14436.4|14432.4|14434.8|14430.8|14437.9|14433.9|14434.8|14430.8|100
1662754800000|2022-09-09 20:20:00|14437.9|14433.9|14437.9|14433.9|14437.9|14433.9|14437.9|14433.9|128
1662755100000|2022-09-09 20:25:00|14434.8|14430.8|14434.8|14430.8|14437.9|14433.9|14431.7|14427.7|137
1662755400000|2022-09-09 20:30:00|14437.9|14433.9|14444.2|14440.2|14444.2|14440.2|14436.4|14432.4|356
1662755700000|2022-09-09 20:35:00|14441.1|14437.1|14447.3|14443.3|14447.3|14443.3|14437.9|14433.9|122
1662756000000|2022-09-09 20:40:00|14445.8|14441.8|14450.4|14446.4|14450.4|14446.4|14444.2|14440.2|147
1662756300000|2022-09-09 20:45:00|14448.9|14444.9|14444.2|14440.2|14453.6|14449.6|14444.2|14440.2|273
1662756600000|2022-09-09 20:50:00|14447.3|14443.3|14456.7|14452.7|14456.7|14452.7|14447.3|14443.3|125
1662756900000|2022-09-09 20:55:00|14453.6|14449.6|14445.8|14441.8|14456.7|14452.7|14445.8|14441.8|213
1662933600000|2022-09-11 22:00:00|14431.7|14427.7|14434.8|14430.8|14437.9|14433.9|14428.6|14424.6|102
1662933900000|2022-09-11 22:05:00|14433.3|14429.3|14434.8|14430.8|14434.8|14430.8|14431.7|14427.7|55
1662934200000|2022-09-11 22:10:00|14433.3|14429.3|14433.3|14429.3|14434.8|14430.8|14428.6|14424.6|32
1662934500000|2022-09-11 22:15:00|14434.8|14430.8|14439.5|14435.5|14441.1|14437.1|14434.8|14430.8|60
1662934800000|2022-09-11 22:20:00|14437.9|14433.9|14439.5|14435.5|14441.1|14437.1|14436.4|14432.4|4
1662935100000|2022-09-11 22:25:00|14437.9|14433.9|14441.1|14437.1|14441.1|14437.1|14437.9|14433.9|18
1662935400000|2022-09-11 22:30:00|14439.5|14435.5|14445.8|14441.8|14448.9|14444.9|14439.5|14435.5|86
1662935700000|2022-09-11 22:35:00|14444.2|14440.2|14444.2|14440.2|14445.8|14441.8|14442.6|14438.6|11
1662936000000|2022-09-11 22:40:00|14442.6|14438.6|14442.6|14438.6|14442.6|14438.6|14441.1|14437.1|28
1662937200000|2022-09-11 23:00:00|14441.1|14437.1|14442.6|14438.6|14442.6|14438.6|14439.5|14435.5|10
1662937500000|2022-09-11 23:05:00|14441.1|14437.1|14441.1|14437.1|14442.6|14438.6|14441.1|14437.1|1
1662937800000|2022-09-11 23:10:00|14442.6|14438.6|14442.6|14438.6|14442.6|14438.6|14441.1|14437.1|5
1662938100000|2022-09-11 23:15:00|14441.1|14437.1|14442.6|14438.6|14442.6|14438.6|14441.1|14437.1|2
1662938400000|2022-09-11 23:20:00|14441.1|14437.1|14445.8|14441.8|14445.8|14441.8|14441.1|14437.1|16
1662938700000|2022-09-11 23:25:00|14444.2|14440.2|14445.8|14441.8|14447.3|14443.3|14444.2|14440.2|6
1662939000000|2022-09-11 23:30:00|14444.2|14440.2|14445.8|14441.8|14445.8|14441.8|14444.2|14440.2|5
1662939300000|2022-09-11 23:35:00|14444.2|14440.2|14444.2|14440.2|14447.3|14443.3|14444.2|14440.2|3
1662939600000|2022-09-11 23:40:00|14445.8|14441.8|14447.3|14443.3|14447.3|14443.3|14445.8|14441.8|4
1662939900000|2022-09-11 23:45:00|||||||||22
1662940200000|2022-09-11 23:50:00|14445.8|14441.8|14447.3|14443.3|14448.9|14444.9|14444.2|14440.2|38
1662940500000|2022-09-11 23:55:00|14445.8|14441.8|14447.3|14443.3|14447.3|14443.3|14445.8|14441.8|5
1662940800000|2022-09-12 00:00:00|14444.2|14440.2|14444.2|14440.2|14447.3|14443.3|14444.2|14440.2|31
1662941100000|2022-09-12 00:05:00|14445.8|14441.8|14445.8|14441.8|14445.8|14441.8|14441.1|14437.1|36
1662941400000|2022-09-12 00:10:00|14444.2|14440.2|14441.1|14437.1|14444.2|14440.2|14441.1|14437.1|32
1662941700000|2022-09-12 00:15:00|14439.5|14435.5|14439.5|14435.5|14441.1|14437.1|14437.9|14433.9|24
1662942000000|2022-09-12 00:20:00|14437.9|14433.9|14437.9|14433.9|14441.1|14437.1|14437.9|14433.9|67
1662942300000|2022-09-12 00:25:00|14436.4|14432.4|14431.7|14427.7|14436.4|14432.4|14431.7|14427.7|72
1662942600000|2022-09-12 00:30:00|14433.3|14429.3|14434.8|14430.8|14434.8|14430.8|14431.7|14427.7|38
1662942900000|2022-09-12 00:35:00|14439.5|14435.5|14441.1|14437.1|14441.1|14437.1|14437.9|14433.9|60
1662943200000|2022-09-12 00:40:00|14437.9|14433.9|14444.2|14440.2|14447.3|14443.3|14437.9|14433.9|32
1662943500000|2022-09-12 00:45:00|14445.8|14441.8|14447.3|14443.3|14447.3|14443.3|14444.2|14440.2|8
1662943800000|2022-09-12 00:50:00|14445.8|14441.8|14445.8|14441.8|14447.3|14443.3|14444.2|14440.2|14
1662944100000|2022-09-12 00:55:00|14444.2|14440.2|14441.1|14437.1|14444.2|14440.2|14437.9|14433.9|31
1662944400000|2022-09-12 01:00:00|14444.2|14440.2|14444.2|14440.2|14444.2|14440.2|14444.2|14440.2|3
1662944700000|2022-09-12 01:05:00|14445.8|14441.8|14459.8|14455.8|14459.8|14455.8|14445.8|14441.8|83
1662945000000|2022-09-12 01:10:00|14456.7|14452.7|14450.4|14446.4|14456.7|14452.7|14450.4|14446.4|24
1662945300000|2022-09-12 01:15:00|14456.7|14452.7|14456.7|14452.7|14459.8|14455.8|14456.7|14452.7|27
1662945600000|2022-09-12 01:20:00|14453.6|14449.6|14456.7|14452.7|14456.7|14452.7|14450.4|14446.4|54
1662945900000|2022-09-12 01:25:00|14455.1|14451.1|14456.7|14452.7|14456.7|14452.7|14453.6|14449.6|51
1662946200000|2022-09-12 01:30:00|14455.1|14451.1|14450.4|14446.4|14455.1|14451.1|14450.4|14446.4|30
1662946500000|2022-09-12 01:35:00|14453.6|14449.6|14447.3|14443.3|14453.6|14449.6|14444.2|14440.2|42
1662946800000|2022-09-12 01:40:00|14445.8|14441.8|14447.3|14443.3|14447.3|14443.3|14445.8|14441.8|7
1662947100000|2022-09-12 01:45:00|14445.8|14441.8|14447.3|14443.3|14447.3|14443.3|14444.2|14440.2|3
1662947400000|2022-09-12 01:50:00|14444.2|14440.2|14444.2|14440.2|14447.3|14443.3|14444.2|14440.2|6
1662947700000|2022-09-12 01:55:00|14441.1|14437.1|14441.1|14437.1|14442.6|14438.6|14439.5|14435.5|42
1662948000000|2022-09-12 02:00:00|14439.5|14435.5|14436.4|14432.4|14441.1|14437.1|14434.8|14430.8|32
1662948300000|2022-09-12 02:05:00|14434.8|14430.8|14437.9|14433.9|14437.9|14433.9|14434.8|14430.8|10
1662948600000|2022-09-12 02:10:00|14436.4|14432.4|14434.8|14430.8|14436.4|14432.4|14431.7|14427.7|14
1662948900000|2022-09-12 02:15:00|14431.7|14427.7|14431.7|14427.7|14437.9|14433.9|14431.7|14427.7|25
1662949200000|2022-09-12 02:20:00|14428.6|14424.6|14428.6|14424.6|14428.6|14424.6|14428.6|14424.6|7
1662949500000|2022-09-12 02:25:00|14425.4|14421.4|14425.4|14421.4|14427|14423|14425.4|14421.4|26
1662949800000|2022-09-12 02:30:00|14427|14423|14425.4|14421.4|14428.6|14424.6|14425.4|14421.4|31
1662950100000|2022-09-12 02:35:00|14428.6|14424.6|14428.6|14424.6|14428.6|14424.6|14428.6|14424.6|4
1662950400000|2022-09-12 02:40:00|14427|14423|14428.6|14424.6|14428.6|14424.6|14425.4|14421.4|7
1662950700000|2022-09-12 02:45:00|14427|14423|14427|14423|14428.6|14424.6|14425.4|14421.4|3
1662951000000|2022-09-12 02:50:00|14425.4|14421.4|14425.4|14421.4|14428.6|14424.6|14425.4|14421.4|2
1662951300000|2022-09-12 02:55:00|14423.9|14419.9|14431.7|14427.7|14434.8|14430.8|14423.9|14419.9|30
1662951600000|2022-09-12 03:00:00|14428.6|14424.6|14428.6|14424.6|14431.7|14427.7|14428.6|14424.6|7
1662951900000|2022-09-12 03:05:00|14425.4|14421.4|14425.4|14421.4|14428.6|14424.6|14425.4|14421.4|20
1662952200000|2022-09-12 03:10:00|14422.3|14418.3|14422.3|14418.3|14423.9|14419.9|14422.3|14418.3|16
1662952500000|2022-09-12 03:15:00|14420.8|14416.8|14422.3|14418.3|14422.3|14418.3|14420.8|14416.8|20
1662952800000|2022-09-12 03:20:00|14420.8|14416.8|14416.1|14412.1|14420.8|14416.8|14412.9|14408.9|44
1662953100000|2022-09-12 03:25:00|14412.9|14408.9|14416.1|14412.1|14417.6|14413.6|14412.9|14408.9|16
1662953400000|2022-09-12 03:30:00|14414.5|14410.5|14416.1|14412.1|14419.2|14415.2|14414.5|14410.5|21
1662953700000|2022-09-12 03:35:00|14414.5|14410.5|14416.1|14412.1|14416.1|14412.1|14412.9|14408.9|22
1662954000000|2022-09-12 03:40:00|14419.2|14415.2|14414.5|14410.5|14419.2|14415.2|14412.9|14408.9|18
1662954300000|2022-09-12 03:45:00|14412.9|14408.9|14411.4|14407.4|14412.9|14408.9|14409.8|14405.8|7
1662954600000|2022-09-12 03:50:00|14412.9|14408.9|14416.1|14412.1|14419.2|14415.2|14411.4|14407.4|14
1662954900000|2022-09-12 03:55:00|14417.6|14413.6|14412.9|14408.9|14419.2|14415.2|14412.9|14408.9|7
1662955200000|2022-09-12 04:00:00|14409.8|14405.8|14409.8|14405.8|14412.9|14408.9|14409.8|14405.8|11
1662955500000|2022-09-12 04:05:00|14406.7|14402.7|14403.6|14399.6|14406.7|14402.7|14403.6|14399.6|24
1662955800000|2022-09-12 04:10:00|14402|14398|14391.1|14387.1|14402|14398|14391.1|14387.1|47
1662956100000|2022-09-12 04:15:00|14394.2|14390.2|14394.2|14390.2|14394.2|14390.2|14394.2|14390.2|17
1662956400000|2022-09-12 04:20:00|14392.6|14388.6|14391.1|14387.1|14394.2|14390.2|14391.1|14387.1|15
1662956700000|2022-09-12 04:25:00|14392.6|14388.6|14391.1|14387.1|14394.2|14390.2|14391.1|14387.1|11
1662957000000|2022-09-12 04:30:00|14389.5|14385.5|14394.2|14390.2|14394.2|14390.2|14389.5|14385.5|61
1662957300000|2022-09-12 04:35:00|14395.8|14391.8|14394.2|14390.2|14395.8|14391.8|14394.2|14390.2|3
1662957600000|2022-09-12 04:40:00|14391.1|14387.1|14394.2|14390.2|14394.2|14390.2|14391.1|14387.1|54
1662957900000|2022-09-12 04:45:00|14392.6|14388.6|14392.6|14388.6|14395.8|14391.8|14391.1|14387.1|42
1662958200000|2022-09-12 04:50:00|14394.2|14390.2|14391.1|14387.1|14394.2|14390.2|14391.1|14387.1|18
1662958500000|2022-09-12 04:55:00|14394.2|14390.2|14394.2|14390.2|14394.2|14390.2|14394.2|14390.2|16
1662958800000|2022-09-12 05:00:00|14392.6|14388.6|14387.9|14383.9|14392.6|14388.6|14387.9|14383.9|50
1662959100000|2022-09-12 05:05:00|||||||||6
1662959400000|2022-09-12 05:10:00|14391.1|14387.1|14392.6|14388.6|14394.2|14390.2|14391.1|14387.1|30
1662959700000|2022-09-12 05:15:00|14391.1|14387.1|14392.6|14388.6|14394.2|14390.2|14387.9|14383.9|41
1662960000000|2022-09-12 05:20:00|14394.2|14390.2|14400.4|14396.4|14403.6|14399.6|14394.2|14390.2|63
1662960300000|2022-09-12 05:25:00|14397.3|14393.3|14395.8|14391.8|14400.4|14396.4|14394.2|14390.2|13
1662960600000|2022-09-12 05:30:00|14397.3|14393.3|14387.9|14383.9|14397.3|14393.3|14387.9|14383.9|34
1662960900000|2022-09-12 05:35:00|14391.1|14387.1|14387.9|14383.9|14391.1|14387.1|14387.9|14383.9|16
1662961200000|2022-09-12 05:40:00|14389.5|14385.5|14387.9|14383.9|14391.1|14387.1|14384.8|14380.8|44
1662961500000|2022-09-12 05:45:00|14389.5|14385.5|14387.9|14383.9|14391.1|14387.1|14386.4|14382.4|9
1662961800000|2022-09-12 05:50:00|14386.4|14382.4|14387.9|14383.9|14387.9|14383.9|14384.8|14380.8|35
1662962100000|2022-09-12 05:55:00|14386.4|14382.4|14378.6|14374.6|14387.9|14383.9|14378.6|14374.6|36
1662962400000|2022-09-12 06:00:00|14372.3|14368.3|14375.4|14371.4|14381.7|14377.7|14372.3|14368.3|207
1662962700000|2022-09-12 06:05:00|14378.6|14374.6|14375.4|14371.4|14378.6|14374.6|14372.3|14368.3|95
1662963000000|2022-09-12 06:10:00|14377|14373|14378.6|14374.6|14384.8|14380.8|14375.4|14371.4|209
1662963300000|2022-09-12 06:15:00|14380.1|14376.1|14381.7|14377.7|14384.8|14380.8|14380.1|14376.1|90
1662963600000|2022-09-12 06:20:00|14383.3|14379.3|14381.7|14377.7|14384.8|14380.8|14381.7|14377.7|86
1662963900000|2022-09-12 06:25:00|14383.3|14379.3|14391.1|14387.1|14394.2|14390.2|14381.7|14377.7|90
1662964200000|2022-09-12 06:30:00|14387.9|14383.9|14391.1|14387.1|14391.1|14387.1|14384.8|14380.8|93
1662964500000|2022-09-12 06:35:00|14392.6|14388.6|14387.9|14383.9|14403.6|14399.6|14387.9|14383.9|94
1662964800000|2022-09-12 06:40:00|14389.5|14385.5|14391.1|14387.1|14394.2|14390.2|14386.4|14382.4|28
1662965100000|2022-09-12 06:45:00|14394.2|14390.2|14394.2|14390.2|14397.3|14393.3|14392.6|14388.6|32
1662965400000|2022-09-12 06:50:00|14392.6|14388.6|14403.6|14399.6|14406.7|14402.7|14392.6|14388.6|159
1662965700000|2022-09-12 06:55:00|14406.7|14402.7|14406.7|14402.7|14409.8|14405.8|14403.6|14399.6|89
1662966000000|2022-09-12 07:00:00|14405.1|14401.1|14412.9|14408.9|14412.9|14408.9|14400.4|14396.4|260
1662966300000|2022-09-12 07:05:00|14414.5|14410.5|14431.7|14427.7|14437.9|14433.9|14414.5|14410.5|318
1662966600000|2022-09-12 07:10:00|14430.1|14426.1|14444.2|14440.2|14444.2|14440.2|14425.4|14421.4|155
1662966900000|2022-09-12 07:15:00|14442.6|14438.6|14437.9|14433.9|14447.3|14443.3|14430.1|14426.1|227
1662967200000|2022-09-12 07:20:00|14439.5|14435.5|14434.8|14430.8|14444.2|14440.2|14428.6|14424.6|112
1662967500000|2022-09-12 07:25:00|14436.4|14432.4|14431.7|14427.7|14447.3|14443.3|14428.6|14424.6|164
1662967800000|2022-09-12 07:30:00|14430.1|14426.1|14428.6|14424.6|14434.8|14430.8|14425.4|14421.4|100
1662968100000|2022-09-12 07:35:00|14430.1|14426.1|14419.2|14415.2|14431.7|14427.7|14419.2|14415.2|381
1662968400000|2022-09-12 07:40:00|14420.8|14416.8|14428.6|14424.6|14431.7|14427.7|14419.2|14415.2|93
1662968700000|2022-09-12 07:45:00|14427|14423|14431.7|14427.7|14431.7|14427.7|14419.2|14415.2|231
1662969000000|2022-09-12 07:50:00|14428.6|14424.6|14434.8|14430.8|14437.9|14433.9|14425.4|14421.4|57
1662969300000|2022-09-12 07:55:00|14436.4|14432.4|14428.6|14424.6|14444.2|14440.2|14428.6|14424.6|115
1662969600000|2022-09-12 08:00:00|14431.7|14427.7|14437.9|14433.9|14441.1|14437.1|14431.7|14427.7|105
1662969900000|2022-09-12 08:05:00|14434.8|14430.8|14441.1|14437.1|14450.4|14446.4|14434.8|14430.8|169
1662970200000|2022-09-12 08:10:00|14439.5|14435.5|14441.1|14437.1|14447.3|14443.3|14437.9|14433.9|70
1662970500000|2022-09-12 08:15:00|14442.6|14438.6|14437.9|14433.9|14450.4|14446.4|14431.7|14427.7|89
1662970800000|2022-09-12 08:20:00|14436.4|14432.4|14456.7|14452.7|14456.7|14452.7|14433.3|14429.3|88
1662971100000|2022-09-12 08:25:00|14455.1|14451.1|14456.7|14452.7|14459.8|14455.8|14447.3|14443.3|115
1662971400000|2022-09-12 08:30:00|14458.3|14454.3|14450.4|14446.4|14462.9|14458.9|14447.3|14443.3|130
1662971700000|2022-09-12 08:35:00|14448.9|14444.9|14450.4|14446.4|14456.7|14452.7|14444.2|14440.2|106
1662972000000|2022-09-12 08:40:00|14453.6|14449.6|14453.6|14449.6|14456.7|14452.7|14450.4|14446.4|63
1662972300000|2022-09-12 08:45:00|14450.4|14446.4|14462.9|14458.9|14462.9|14458.9|14450.4|14446.4|79
1662972600000|2022-09-12 08:50:00|14461.4|14457.4|14462.9|14458.9|14466.1|14462.1|14459.8|14455.8|116
1662972900000|2022-09-12 08:55:00|14459.8|14455.8|14464.5|14460.5|14466.1|14462.1|14458.3|14454.3|104
1662973200000|2022-09-12 09:00:00|14462.9|14458.9|14462.9|14458.9|14466.1|14462.1|14459.8|14455.8|72
1662973500000|2022-09-12 09:05:00|14461.4|14457.4|14459.8|14455.8|14462.9|14458.9|14459.8|14455.8|50
1662973800000|2022-09-12 09:10:00|14461.4|14457.4|14469.2|14465.2|14469.2|14465.2|14456.7|14452.7|105
1662974100000|2022-09-12 09:15:00|14466.1|14462.1|14467.6|14463.6|14472.3|14468.3|14462.9|14458.9|123
1662974400000|2022-09-12 09:20:00|14469.2|14465.2|14459.8|14455.8|14472.3|14468.3|14458.3|14454.3|108
1662974700000|2022-09-12 09:25:00|14461.4|14457.4|14469.2|14465.2|14472.3|14468.3|14459.8|14455.8|48
1662975000000|2022-09-12 09:30:00|14467.6|14463.6|14466.1|14462.1|14472.3|14468.3|14459.8|14455.8|59
1662975300000|2022-09-12 09:35:00|14467.6|14463.6|14475.4|14471.4|14477|14473|14467.6|14463.6|159
1662975600000|2022-09-12 09:40:00|14477|14473|14469.2|14465.2|14478.6|14474.6|14469.2|14465.2|131
1662975900000|2022-09-12 09:45:00|14470.8|14466.8|14469.2|14465.2|14472.3|14468.3|14466.1|14462.1|86
1662976200000|2022-09-12 09:50:00|14466.1|14462.1|14466.1|14462.1|14475.4|14471.4|14466.1|14462.1|73
1662976500000|2022-09-12 09:55:00|14469.2|14465.2|14466.1|14462.1|14469.2|14465.2|14464.5|14460.5|63
1662976800000|2022-09-12 10:00:00|14462.9|14458.9|14462.9|14458.9|14469.2|14465.2|14462.9|14458.9|113
1662977100000|2022-09-12 10:05:00|14461.4|14457.4|14453.6|14449.6|14462.9|14458.9|14453.6|14449.6|44
1662977400000|2022-09-12 10:10:00|14450.4|14446.4|14444.2|14440.2|14450.4|14446.4|14444.2|14440.2|177
1662977700000|2022-09-12 10:15:00|14441.1|14437.1|14447.3|14443.3|14450.4|14446.4|14441.1|14437.1|61
1662978000000|2022-09-12 10:20:00|14448.9|14444.9|14450.4|14446.4|14453.6|14449.6|14447.3|14443.3|60
1662978300000|2022-09-12 10:25:00|14448.9|14444.9|14453.6|14449.6|14453.6|14449.6|14447.3|14443.3|52
1662978600000|2022-09-12 10:30:00|14455.1|14451.1|14462.9|14458.9|14466.1|14462.1|14455.1|14451.1|42
1662978900000|2022-09-12 10:35:00|14464.5|14460.5|14469.2|14465.2|14472.3|14468.3|14464.5|14460.5|55
1662979200000|2022-09-12 10:40:00|14467.6|14463.6|14462.9|14458.9|14467.6|14463.6|14459.8|14455.8|49
1662979500000|2022-09-12 10:45:00|14461.4|14457.4|14462.9|14458.9|14462.9|14458.9|14456.7|14452.7|53
1662979800000|2022-09-12 10:50:00|14459.8|14455.8|14466.1|14462.1|14469.2|14465.2|14459.8|14455.8|87
1662980100000|2022-09-12 10:55:00|14467.6|14463.6|14478.6|14474.6|14478.6|14474.6|14466.1|14462.1|178
1662980400000|2022-09-12 11:00:00|14481.7|14477.7|14478.6|14474.6|14483.3|14479.3|14475.4|14471.4|161
1662980700000|2022-09-12 11:05:00|14481.7|14477.7|14481.7|14477.7|14484.8|14480.8|14475.4|14471.4|80
1662981000000|2022-09-12 11:10:00|14478.6|14474.6|14466.1|14462.1|14478.6|14474.6|14466.1|14462.1|145
1662981300000|2022-09-12 11:15:00|14467.6|14463.6|14475.4|14471.4|14475.4|14471.4|14466.1|14462.1|106
1662981600000|2022-09-12 11:20:00|14478.6|14474.6|14481.7|14477.7|14481.7|14477.7|14475.4|14471.4|74
1662981900000|2022-09-12 11:25:00|14483.3|14479.3|14487.9|14483.9|14491.1|14487.1|14481.7|14477.7|104
1662982200000|2022-09-12 11:30:00|14484.8|14480.8|14478.6|14474.6|14484.8|14480.8|14472.3|14468.3|158
1662982500000|2022-09-12 11:35:00|14481.7|14477.7|14491.1|14487.1|14494.2|14490.2|14481.7|14477.7|290
1662982800000|2022-09-12 11:40:00|14487.9|14483.9|14494.2|14490.2|14497.3|14493.3|14483.3|14479.3|446
1662983100000|2022-09-12 11:45:00|14491.1|14487.1|14503.6|14499.6|14512.9|14508.9|14486.4|14482.4|519
1662983400000|2022-09-12 11:50:00|14500.4|14496.4|14506.7|14502.7|14516.1|14512.1|14497.3|14493.3|503
1662983700000|2022-09-12 11:55:00|14505.1|14501.1|14503.6|14499.6|14509.8|14505.8|14500.4|14496.4|237
1662984000000|2022-09-12 12:00:00|14509.8|14505.8|14503.6|14499.6|14512.9|14508.9|14503.6|14499.6|280
1662984300000|2022-09-12 12:05:00|14506.7|14502.7|14519.2|14515.2|14525.4|14521.4|14503.6|14499.6|305
1662984600000|2022-09-12 12:10:00|14520.8|14516.8|14522.3|14518.3|14525.4|14521.4|14519.2|14515.2|265
1662984900000|2022-09-12 12:15:00|14525.4|14521.4|14534.8|14530.8|14537.9|14533.9|14519.2|14515.2|606
1662985200000|2022-09-12 12:20:00|14528.6|14524.6|14503.6|14499.6|14541.1|14537.1|14503.6|14499.6|670
1662985500000|2022-09-12 12:25:00|14506.7|14502.7|14512.9|14508.9|14525.4|14521.4|14500.4|14496.4|1202
1662985800000|2022-09-12 12:30:00|14516.1|14512.1|14491.1|14487.1|14516.1|14512.1|14487.9|14483.9|516
1662986100000|2022-09-12 12:35:00|14494.2|14490.2|14472.3|14468.3|14497.3|14493.3|14469.2|14465.2|707
1662986400000|2022-09-12 12:40:00|14475.4|14471.4|14472.3|14468.3|14478.6|14474.6|14462.9|14458.9|445
1662986700000|2022-09-12 12:45:00|14475.4|14471.4|14487.9|14483.9|14497.3|14493.3|14472.3|14468.3|350
1662987000000|2022-09-12 12:50:00|14489.5|14485.5|14481.7|14477.7|14491.1|14487.1|14478.6|14474.6|426
1662987300000|2022-09-12 12:55:00|14478.6|14474.6|14484.8|14480.8|14494.2|14490.2|14478.6|14474.6|515
1662987600000|2022-09-12 13:00:00|14486.4|14482.4|14478.6|14474.6|14486.4|14482.4|14475.4|14471.4|431
1662987900000|2022-09-12 13:05:00|14475.4|14471.4|14475.4|14471.4|14478.6|14474.6|14466.1|14462.1|477
1662988200000|2022-09-12 13:10:00|14472.3|14468.3|14491.1|14487.1|14498.9|14494.9|14469.2|14465.2|456
1662988500000|2022-09-12 13:15:00|14494.2|14490.2|14491.1|14487.1|14500.4|14496.4|14491.1|14487.1|394
1662988800000|2022-09-12 13:20:00|14487.9|14483.9|14481.7|14477.7|14491.1|14487.1|14475.4|14471.4|519
1662989100000|2022-09-12 13:25:00|14483.3|14479.3|14469.2|14465.2|14483.3|14479.3|14469.2|14465.2|446
1662989400000|2022-09-12 13:30:00|14466.1|14462.1|14459.8|14455.8|14472.3|14468.3|14459.8|14455.8|675
1662989700000|2022-09-12 13:35:00|14462.9|14458.9|14481.7|14477.7|14481.7|14477.7|14453.6|14449.6|504
1662990000000|2022-09-12 13:40:00|14484.8|14480.8|14481.7|14477.7|14491.1|14487.1|14469.2|14465.2|976
1662990300000|2022-09-12 13:45:00|14480.1|14476.1|14491.1|14487.1|14500.4|14496.4|14480.1|14476.1|752
1662990600000|2022-09-12 13:50:00|14494.2|14490.2|14475.4|14471.4|14497.3|14493.3|14469.2|14465.2|640
1662990900000|2022-09-12 13:55:00|14478.6|14474.6|14472.3|14468.3|14487.9|14483.9|14469.2|14465.2|505
1662991200000|2022-09-12 14:00:00|14473.9|14469.9|14475.4|14471.4|14478.6|14474.6|14466.1|14462.1|540
1662991500000|2022-09-12 14:05:00|14473.9|14469.9|14478.6|14474.6|14484.8|14480.8|14472.3|14468.3|650
1662991800000|2022-09-12 14:10:00|14480.1|14476.1|14475.4|14471.4|14481.7|14477.7|14472.3|14468.3|304
1662992100000|2022-09-12 14:15:00|14472.3|14468.3|14439.5|14435.5|14472.3|14468.3|14437.9|14433.9|689
1662992400000|2022-09-12 14:20:00|14441.1|14437.1|14441.1|14437.1|14444.2|14440.2|14428.6|14424.6|813
1662992700000|2022-09-12 14:25:00|14444.2|14440.2|14431.7|14427.7|14453.6|14449.6|14425.4|14421.4|789
1662993000000|2022-09-12 14:30:00|14428.6|14424.6|14409.8|14405.8|14431.7|14427.7|14403.6|14399.6|531
1662993300000|2022-09-12 14:35:00|14408.3|14404.3|14428.6|14424.6|14431.7|14427.7|14406.7|14402.7|512
1662993600000|2022-09-12 14:40:00|14425.4|14421.4|14437.9|14433.9|14441.1|14437.1|14425.4|14421.4|1031
1662993900000|2022-09-12 14:45:00|14434.8|14430.8|14441.1|14437.1|14444.2|14440.2|14431.7|14427.7|517
1662994200000|2022-09-12 14:50:00|14439.5|14435.5|14444.2|14440.2|14447.3|14443.3|14434.8|14430.8|276
1662994500000|2022-09-12 14:55:00|14441.1|14437.1|14469.2|14465.2|14469.2|14465.2|14441.1|14437.1|671
1662994800000|2022-09-12 15:00:00|14467.6|14463.6|14472.3|14468.3|14481.7|14477.7|14466.1|14462.1|748
1662995100000|2022-09-12 15:05:00|14473.9|14469.9|14469.2|14465.2|14478.6|14474.6|14469.2|14465.2|472
1662995400000|2022-09-12 15:10:00|14472.3|14468.3|14472.3|14468.3|14486.4|14482.4|14469.2|14465.2|446
1662995700000|2022-09-12 15:15:00|14475.4|14471.4|14469.2|14465.2|14478.6|14474.6|14469.2|14465.2|379
1662996000000|2022-09-12 15:20:00|14470.8|14466.8|14462.9|14458.9|14478.6|14474.6|14462.9|14458.9|256
1662996300000|2022-09-12 15:25:00|14459.8|14455.8|14469.2|14465.2|14469.2|14465.2|14450.4|14446.4|465
1662996600000|2022-09-12 15:30:00|14470.8|14466.8|14444.2|14440.2|14470.8|14466.8|14441.1|14437.1|726
1662996900000|2022-09-12 15:35:00|14442.6|14438.6|14425.4|14421.4|14444.2|14440.2|14425.4|14421.4|489
1662997200000|2022-09-12 15:40:00|14422.3|14418.3|14431.7|14427.7|14434.8|14430.8|14422.3|14418.3|247
1662997500000|2022-09-12 15:45:00|14428.6|14424.6|14434.8|14430.8|14437.9|14433.9|14428.6|14424.6|463
1662997800000|2022-09-12 15:50:00|14437.9|14433.9|14441.1|14437.1|14441.1|14437.1|14431.7|14427.7|338
1662998100000|2022-09-12 15:55:00|14439.5|14435.5|14434.8|14430.8|14441.1|14437.1|14428.6|14424.6|687
1662998400000|2022-09-12 16:00:00|14431.7|14427.7|14431.7|14427.7|14434.8|14430.8|14425.4|14421.4|323
1662998700000|2022-09-12 16:05:00|14430.1|14426.1|14434.8|14430.8|14437.9|14433.9|14425.4|14421.4|245
1662999000000|2022-09-12 16:10:00|14437.9|14433.9|14422.3|14418.3|14437.9|14433.9|14422.3|14418.3|312
1662999300000|2022-09-12 16:15:00|14425.4|14421.4|14412.9|14408.9|14425.4|14421.4|14409.8|14405.8|286
1662999600000|2022-09-12 16:20:00|14409.8|14405.8|14406.7|14402.7|14409.8|14405.8|14400.4|14396.4|389
1662999900000|2022-09-12 16:25:00|14408.3|14404.3|14394.2|14390.2|14409.8|14405.8|14394.2|14390.2|464
1663000200000|2022-09-12 16:30:00|14397.3|14393.3|14412.9|14408.9|14416.1|14412.1|14397.3|14393.3|391
1663000500000|2022-09-12 16:35:00|14416.1|14412.1|14412.9|14408.9|14419.2|14415.2|14403.6|14399.6|777
1663000800000|2022-09-12 16:40:00|14414.5|14410.5|14419.2|14415.2|14419.2|14415.2|14409.8|14405.8|258
1663001100000|2022-09-12 16:45:00|14416.1|14412.1|14428.6|14424.6|14431.7|14427.7|14416.1|14412.1|558
1663001400000|2022-09-12 16:50:00|14431.7|14427.7|14437.9|14433.9|14444.2|14440.2|14425.4|14421.4|587
1663001700000|2022-09-12 16:55:00|14441.1|14437.1|14437.9|14433.9|14450.4|14446.4|14437.9|14433.9|955
1663002000000|2022-09-12 17:00:00|14434.8|14430.8|14369.2|14365.2|14444.2|14440.2|14369.2|14365.2|1454
1663002300000|2022-09-12 17:05:00|14366.1|14362.1|14378.6|14374.6|14384.8|14380.8|14366.1|14362.1|1014
1663002600000|2022-09-12 17:10:00|14380.1|14376.1|14373.9|14369.9|14387.9|14383.9|14373.9|14369.9|441
1663002900000|2022-09-12 17:15:00|14372.3|14368.3|14375.4|14371.4|14384.8|14380.8|14372.3|14368.3|304
1663003200000|2022-09-12 17:20:00|14378.6|14374.6|14369.2|14365.2|14378.6|14374.6|14369.2|14365.2|210
1663003500000|2022-09-12 17:25:00|14366.1|14362.1|14353.6|14349.6|14366.1|14362.1|14350.4|14346.4|625
1663003800000|2022-09-12 17:30:00|14356.7|14352.7|14350.4|14346.4|14359.8|14355.8|14347.3|14343.3|575
1663004100000|2022-09-12 17:35:00|14347.3|14343.3|14350.4|14346.4|14350.4|14346.4|14341.1|14337.1|773
1663004400000|2022-09-12 17:40:00|14348.9|14344.9|14359.8|14355.8|14359.8|14355.8|14347.3|14343.3|505
1663004700000|2022-09-12 17:45:00|14362.9|14358.9|14359.8|14355.8|14362.9|14358.9|14350.4|14346.4|520
1663005000000|2022-09-12 17:50:00|14358.3|14354.3|14369.2|14365.2|14369.2|14365.2|14356.7|14352.7|324
1663005300000|2022-09-12 17:55:00|14366.1|14362.1|14369.2|14365.2|14369.2|14365.2|14356.7|14352.7|441
1663005600000|2022-09-12 18:00:00|14367.6|14363.6|14334.8|14330.8|14369.2|14365.2|14328.6|14324.6|1215
1663005900000|2022-09-12 18:05:00|14331.7|14327.7|14328.6|14324.6|14334.8|14330.8|14328.6|14324.6|401
1663006200000|2022-09-12 18:10:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14322.3|14318.3|440
1663006500000|2022-09-12 18:15:00|14331.7|14327.7|14316.1|14312.1|14331.7|14327.7|14312.9|14308.9|623
1663006800000|2022-09-12 18:20:00|14312.9|14308.9|14316.1|14312.1|14319.2|14315.2|14303.6|14299.6|1070
1663007100000|2022-09-12 18:25:00|14319.2|14315.2|14303.6|14299.6|14319.2|14315.2|14303.6|14299.6|472
1663007400000|2022-09-12 18:30:00|14300.4|14296.4|14303.6|14299.6|14306.7|14302.7|14294.2|14290.2|876
1663007700000|2022-09-12 18:35:00|14302|14298|14319.2|14315.2|14319.2|14315.2|14300.4|14296.4|404
1663008000000|2022-09-12 18:40:00|14316.1|14312.1|14316.1|14312.1|14325.4|14321.4|14309.8|14305.8|759
1663008300000|2022-09-12 18:45:00|14317.6|14313.6|14309.8|14305.8|14319.2|14315.2|14306.7|14302.7|423
1663008600000|2022-09-12 18:50:00|14306.7|14302.7|14300.4|14296.4|14306.7|14302.7|14300.4|14296.4|698
1663008900000|2022-09-12 18:55:00|14297.3|14293.3|14297.3|14293.3|14303.6|14299.6|14297.3|14293.3|831
1663009200000|2022-09-12 19:00:00|14295.8|14291.8|14291.1|14287.1|14297.3|14293.3|14287.9|14283.9|1513
1663009500000|2022-09-12 19:05:00|14294.2|14290.2|14291.1|14287.1|14300.4|14296.4|14287.9|14283.9|620
1663009800000|2022-09-12 19:10:00|14292.6|14288.6|14291.1|14287.1|14294.2|14290.2|14284.8|14280.8|711
1663010100000|2022-09-12 19:15:00|14287.9|14283.9|14262.9|14258.9|14287.9|14283.9|14259.8|14255.8|1792
1663010400000|2022-09-12 19:20:00|14264.5|14260.5|14262.9|14258.9|14266.1|14262.1|14253.6|14249.6|779
1663010700000|2022-09-12 19:25:00|14266.1|14262.1|14259.8|14255.8|14266.1|14262.1|14256.7|14252.7|627
1663011000000|2022-09-12 19:30:00|14256.7|14252.7|14266.1|14262.1|14272.3|14268.3|14256.7|14252.7|526
1663011300000|2022-09-12 19:35:00|14267.6|14263.6|14284.8|14280.8|14287.9|14283.9|14267.6|14263.6|2239
1663011600000|2022-09-12 19:40:00|14287.9|14283.9|14300.4|14296.4|14303.6|14299.6|14287.9|14283.9|980
1663011900000|2022-09-12 19:45:00|14302|14298|14316.1|14312.1|14316.1|14312.1|14300.4|14296.4|552
1663012200000|2022-09-12 19:50:00|14317.6|14313.6|14312.9|14308.9|14317.6|14313.6|14309.8|14305.8|704
1663012500000|2022-09-12 19:55:00|14309.8|14305.8|14316.1|14312.1|14322.3|14318.3|14303.6|14299.6|2731
1663012800000|2022-09-12 20:00:00|14312.9|14308.9|14300.4|14296.4|14322.3|14318.3|14297.3|14293.3|1954
1663013100000|2022-09-12 20:05:00|14303.6|14299.6|14309.8|14305.8|14309.8|14305.8|14300.4|14296.4|549
1663013400000|2022-09-12 20:10:00|14312.9|14308.9|14316.1|14312.1|14322.3|14318.3|14309.8|14305.8|584
1663013700000|2022-09-12 20:15:00|14319.2|14315.2|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|391
1663014000000|2022-09-12 20:20:00|14312.9|14308.9|14303.6|14299.6|14312.9|14308.9|14303.6|14299.6|286
1663014300000|2022-09-12 20:25:00|14300.4|14296.4|14309.8|14305.8|14309.8|14305.8|14300.4|14296.4|320
1663014600000|2022-09-12 20:30:00|14312.9|14308.9|14312.9|14308.9|14316.1|14312.1|14306.7|14302.7|559
1663014900000|2022-09-12 20:35:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|202
1663015200000|2022-09-12 20:40:00|14314.5|14310.5|14302|14298|14314.5|14310.5|14300.4|14296.4|349
1663015500000|2022-09-12 20:45:00|14300.4|14296.4|14297.3|14293.3|14300.4|14296.4|14297.3|14293.3|303
1663015800000|2022-09-12 20:50:00|14298.9|14294.9|14297.3|14293.3|14300.4|14296.4|14294.2|14290.2|410
1663016100000|2022-09-12 20:55:00|14295.8|14291.8|14291.1|14287.1|14300.4|14296.4|14291.1|14287.1|406
1663020000000|2022-09-12 22:00:00|14300.4|14296.4|14303.6|14299.6|14306.7|14302.7|14300.4|14296.4|39
1663020300000|2022-09-12 22:05:00|14305.1|14301.1|14303.6|14299.6|14305.1|14301.1|14303.6|14299.6|2
1663020600000|2022-09-12 22:10:00|14305.1|14301.1|14303.6|14299.6|14306.7|14302.7|14303.6|14299.6|10
1663020900000|2022-09-12 22:15:00|14306.7|14302.7|14309.8|14305.8|14311.4|14307.4|14306.7|14302.7|19
1663021200000|2022-09-12 22:20:00|14306.7|14302.7|14300.4|14296.4|14309.8|14305.8|14300.4|14296.4|64
1663021500000|2022-09-12 22:25:00|14297.3|14293.3|14300.4|14296.4|14300.4|14296.4|14297.3|14293.3|88
1663021800000|2022-09-12 22:30:00|14298.9|14294.9|14300.4|14296.4|14300.4|14296.4|14298.9|14294.9|11
1663022100000|2022-09-12 22:35:00|14298.9|14294.9|14300.4|14296.4|14300.4|14296.4|14297.3|14293.3|6
1663022400000|2022-09-12 22:40:00|14302|14298|14308.3|14304.3|14308.3|14304.3|14302|14298|32
1663022700000|2022-09-12 22:45:00|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|1
1663023300000|2022-09-12 22:55:00|14308.3|14304.3|14308.3|14304.3|14308.3|14304.3|14306.7|14302.7|2
1663023600000|2022-09-12 23:00:00|14309.8|14305.8|14308.3|14304.3|14309.8|14305.8|14306.7|14302.7|8
1663023900000|2022-09-12 23:05:00|14309.8|14305.8|14311.4|14307.4|14312.9|14308.9|14309.8|14305.8|31
1663024200000|2022-09-12 23:10:00|14312.9|14308.9|14309.8|14305.8|14312.9|14308.9|14309.8|14305.8|76
1663024500000|2022-09-12 23:15:00|14308.3|14304.3|14308.3|14304.3|14308.3|14304.3|14308.3|14304.3|6
1663024800000|2022-09-12 23:20:00|14306.7|14302.7|14308.3|14304.3|14308.3|14304.3|14306.7|14302.7|5
1663025100000|2022-09-12 23:25:00|14309.8|14305.8|14306.7|14302.7|14309.8|14305.8|14306.7|14302.7|21
1663025400000|2022-09-12 23:30:00|14308.3|14304.3|14311.4|14307.4|14312.9|14308.9|14308.3|14304.3|58
1663025700000|2022-09-12 23:35:00|14312.9|14308.9|14312.9|14308.9|14312.9|14308.9|14312.9|14308.9|18
1663026000000|2022-09-12 23:40:00|||||||||60
1663026300000|2022-09-12 23:45:00|||||||||57
1663026600000|2022-09-12 23:50:00|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|14316.1|14312.1|22
1663026900000|2022-09-12 23:55:00|14316.1|14312.1|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|36
1663027200000|2022-09-13 00:00:00|14316.1|14312.1|14325.4|14321.4|14325.4|14321.4|14312.9|14308.9|285
1663027500000|2022-09-13 00:05:00|14328.6|14324.6|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|137
1663027800000|2022-09-13 00:10:00|14331.7|14327.7|14331.7|14327.7|14337.9|14333.9|14328.6|14324.6|150
1663028100000|2022-09-13 00:15:00|14333.3|14329.3|14337.9|14333.9|14337.9|14333.9|14333.3|14329.3|46
1663028400000|2022-09-13 00:20:00|14334.8|14330.8|14331.7|14327.7|14337.9|14333.9|14327|14323|107
1663028700000|2022-09-13 00:25:00|14328.6|14324.6|14331.7|14327.7|14331.7|14327.7|14328.6|14324.6|18
1663029000000|2022-09-13 00:30:00|14330.1|14326.1|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|111
1663029300000|2022-09-13 00:35:00|14330.1|14326.1|14331.7|14327.7|14334.8|14330.8|14328.6|14324.6|65
1663029600000|2022-09-13 00:40:00|14333.3|14329.3|14331.7|14327.7|14334.8|14330.8|14330.1|14326.1|31
1663029900000|2022-09-13 00:45:00|14334.8|14330.8|14341.1|14337.1|14341.1|14337.1|14333.3|14329.3|66
1663030200000|2022-09-13 00:50:00|14342.6|14338.6|14339.5|14335.5|14344.2|14340.2|14339.5|14335.5|55
1663030500000|2022-09-13 00:55:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|33
1663030800000|2022-09-13 01:00:00|14342.6|14338.6|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|56
1663031100000|2022-09-13 01:05:00|14342.6|14338.6|14344.2|14340.2|14345.8|14341.8|14341.1|14337.1|30
1663031400000|2022-09-13 01:10:00|14341.1|14337.1|14339.5|14335.5|14341.1|14337.1|14337.9|14333.9|88
1663031700000|2022-09-13 01:15:00|14337.9|14333.9|14344.2|14340.2|14347.3|14343.3|14337.9|14333.9|75
1663032000000|2022-09-13 01:20:00|14345.8|14341.8|14341.1|14337.1|14347.3|14343.3|14341.1|14337.1|31
1663032300000|2022-09-13 01:25:00|14342.6|14338.6|14341.1|14337.1|14342.6|14338.6|14337.9|14333.9|38
1663032600000|2022-09-13 01:30:00|14342.6|14338.6|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|44
1663032900000|2022-09-13 01:35:00|14345.8|14341.8|14336.4|14332.4|14347.3|14343.3|14334.8|14330.8|90
1663033200000|2022-09-13 01:40:00|14334.8|14330.8|14331.7|14327.7|14336.4|14332.4|14325.4|14321.4|244
1663033500000|2022-09-13 01:45:00|14333.3|14329.3|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|37
1663033800000|2022-09-13 01:50:00|14336.4|14332.4|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|46
1663034100000|2022-09-13 01:55:00|14336.4|14332.4|14337.9|14333.9|14341.1|14337.1|14336.4|14332.4|23
1663034400000|2022-09-13 02:00:00|14339.5|14335.5|14337.9|14333.9|14339.5|14335.5|14337.9|14333.9|21
1663034700000|2022-09-13 02:05:00|14334.8|14330.8|14336.4|14332.4|14337.9|14333.9|14334.8|14330.8|40
1663035000000|2022-09-13 02:10:00|14334.8|14330.8|14334.8|14330.8|14336.4|14332.4|14334.8|14330.8|24
1663035300000|2022-09-13 02:15:00|14336.4|14332.4|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|15
1663035600000|2022-09-13 02:20:00|14334.8|14330.8|14336.4|14332.4|14337.9|14333.9|14334.8|14330.8|10
1663035900000|2022-09-13 02:25:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|16
1663036200000|2022-09-13 02:30:00|14331.7|14327.7|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|92
1663036500000|2022-09-13 02:35:00|14339.5|14335.5|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|27
1663036800000|2022-09-13 02:40:00|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|11
1663037100000|2022-09-13 02:45:00|14328.6|14324.6|14331.7|14327.7|14331.7|14327.7|14328.6|14324.6|70
1663037400000|2022-09-13 02:50:00|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|22
1663037700000|2022-09-13 02:55:00|14333.3|14329.3|14331.7|14327.7|14333.3|14329.3|14331.7|14327.7|14
1663038000000|2022-09-13 03:00:00|14333.3|14329.3|14328.6|14324.6|14334.8|14330.8|14328.6|14324.6|27
1663038300000|2022-09-13 03:05:00|||||||||7
1663038600000|2022-09-13 03:10:00|14330.1|14326.1|14328.6|14324.6|14330.1|14326.1|14328.6|14324.6|22
1663038900000|2022-09-13 03:15:00|14331.7|14327.7|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|13
1663039200000|2022-09-13 03:20:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|28
1663039500000|2022-09-13 03:25:00|14328.6|14324.6|14328.6|14324.6|14328.6|14324.6|14328.6|14324.6|21
1663039800000|2022-09-13 03:30:00|14327|14323|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|25
1663040100000|2022-09-13 03:35:00|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|14328.6|14324.6|33
1663040400000|2022-09-13 03:40:00|14328.6|14324.6|14325.4|14321.4|14331.7|14327.7|14325.4|14321.4|38
1663040700000|2022-09-13 03:45:00|14328.6|14324.6|14331.7|14327.7|14331.7|14327.7|14328.6|14324.6|37
1663041000000|2022-09-13 03:50:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|9
1663041300000|2022-09-13 03:55:00|14330.1|14326.1|14325.4|14321.4|14331.7|14327.7|14325.4|14321.4|13
1663041600000|2022-09-13 04:00:00|14327|14323|14327|14323|14327|14323|14327|14323|49
1663041900000|2022-09-13 04:05:00|14328.6|14324.6|14331.7|14327.7|14331.7|14327.7|14325.4|14321.4|74
1663042200000|2022-09-13 04:10:00|14334.8|14330.8|14328.6|14324.6|14334.8|14330.8|14328.6|14324.6|71
1663042500000|2022-09-13 04:15:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|20
1663042800000|2022-09-13 04:20:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|19
1663043100000|2022-09-13 04:25:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14336.4|14332.4|34
1663043400000|2022-09-13 04:30:00|14341.1|14337.1|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|40
1663043700000|2022-09-13 04:35:00|14339.5|14335.5|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|17
1663044000000|2022-09-13 04:40:00|||||||||18
1663044300000|2022-09-13 04:45:00|14336.4|14332.4|14337.9|14333.9|14337.9|14333.9|14336.4|14332.4|19
1663044600000|2022-09-13 04:50:00|14336.4|14332.4|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|59
1663044900000|2022-09-13 04:55:00|||||||||8
1663045200000|2022-09-13 05:00:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|26
1663045500000|2022-09-13 05:05:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|21
1663045800000|2022-09-13 05:10:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|38
1663046100000|2022-09-13 05:15:00|||||||||41
1663046400000|2022-09-13 05:20:00|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|24
1663046700000|2022-09-13 05:25:00|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|47
1663047000000|2022-09-13 05:30:00|14331.7|14327.7|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|80
1663047300000|2022-09-13 05:35:00|14331.7|14327.7|14328.6|14324.6|14334.8|14330.8|14328.6|14324.6|68
1663047600000|2022-09-13 05:40:00|14330.1|14326.1|14339.5|14335.5|14342.6|14338.6|14330.1|14326.1|78
1663047900000|2022-09-13 05:45:00|14337.9|14333.9|14337.9|14333.9|14339.5|14335.5|14334.8|14330.8|29
1663048200000|2022-09-13 05:50:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14339.5|14335.5|18
1663048500000|2022-09-13 05:55:00|14342.6|14338.6|14341.1|14337.1|14342.6|14338.6|14337.9|14333.9|25
1663048800000|2022-09-13 06:00:00|14339.5|14335.5|14334.8|14330.8|14341.1|14337.1|14325.4|14321.4|169
1663049100000|2022-09-13 06:05:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|55
1663049400000|2022-09-13 06:10:00|14341.1|14337.1|14353.6|14349.6|14353.6|14349.6|14341.1|14337.1|101
1663049700000|2022-09-13 06:15:00|14350.4|14346.4|14356.7|14352.7|14359.8|14355.8|14350.4|14346.4|103
1663050000000|2022-09-13 06:20:00|14355.1|14351.1|14353.6|14349.6|14361.4|14357.4|14353.6|14349.6|96
1663050300000|2022-09-13 06:25:00|14356.7|14352.7|14353.6|14349.6|14356.7|14352.7|14350.4|14346.4|84
1663050600000|2022-09-13 06:30:00|14350.4|14346.4|14359.8|14355.8|14362.9|14358.9|14350.4|14346.4|45
1663050900000|2022-09-13 06:35:00|14362.9|14358.9|14361.4|14357.4|14366.1|14362.1|14356.7|14352.7|200
1663051200000|2022-09-13 06:40:00|14359.8|14355.8|14362.9|14358.9|14366.1|14362.1|14356.7|14352.7|100
1663051500000|2022-09-13 06:45:00|14361.4|14357.4|14350.4|14346.4|14362.9|14358.9|14347.3|14343.3|53
1663051800000|2022-09-13 06:50:00|14348.9|14344.9|14353.6|14349.6|14356.7|14352.7|14345.8|14341.8|65
1663052100000|2022-09-13 06:55:00|14355.1|14351.1|14350.4|14346.4|14356.7|14352.7|14347.3|14343.3|75
1663052400000|2022-09-13 07:00:00|14347.3|14343.3|14347.3|14343.3|14350.4|14346.4|14331.7|14327.7|326
1663052700000|2022-09-13 07:05:00|14350.4|14346.4|14337.9|14333.9|14350.4|14346.4|14331.7|14327.7|306
1663053000000|2022-09-13 07:10:00|14341.1|14337.1|14347.3|14343.3|14347.3|14343.3|14337.9|14333.9|135
1663053300000|2022-09-13 07:15:00|14348.9|14344.9|14347.3|14343.3|14348.9|14344.9|14339.5|14335.5|190
1663053600000|2022-09-13 07:20:00|14350.4|14346.4|14355.1|14351.1|14356.7|14352.7|14347.3|14343.3|208
1663053900000|2022-09-13 07:25:00|14356.7|14352.7|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|135
1663054200000|2022-09-13 07:30:00|14355.1|14351.1|14362.9|14358.9|14366.1|14362.1|14344.2|14340.2|242
1663054500000|2022-09-13 07:35:00|14361.4|14357.4|14359.8|14355.8|14362.9|14358.9|14347.3|14343.3|152
1663054800000|2022-09-13 07:40:00|14356.7|14352.7|14359.8|14355.8|14369.2|14365.2|14353.6|14349.6|473
1663055100000|2022-09-13 07:45:00|14356.7|14352.7|14369.2|14365.2|14369.2|14365.2|14353.6|14349.6|195
1663055400000|2022-09-13 07:50:00|14370.8|14366.8|14369.2|14365.2|14372.3|14368.3|14362.9|14358.9|123
1663055700000|2022-09-13 07:55:00|14370.8|14366.8|14362.9|14358.9|14370.8|14366.8|14359.8|14355.8|165
1663056000000|2022-09-13 08:00:00|14366.1|14362.1|14359.8|14355.8|14366.1|14362.1|14356.7|14352.7|164
1663056300000|2022-09-13 08:05:00|14358.3|14354.3|14359.8|14355.8|14362.9|14358.9|14353.6|14349.6|182
1663056600000|2022-09-13 08:10:00|14361.4|14357.4|14362.9|14358.9|14369.2|14365.2|14358.3|14354.3|136
1663056900000|2022-09-13 08:15:00|14361.4|14357.4|14362.9|14358.9|14366.1|14362.1|14359.8|14355.8|93
1663057200000|2022-09-13 08:20:00|14364.5|14360.5|14356.7|14352.7|14366.1|14362.1|14350.4|14346.4|234
1663057500000|2022-09-13 08:25:00|14358.3|14354.3|14353.6|14349.6|14362.9|14358.9|14353.6|14349.6|225
1663057800000|2022-09-13 08:30:00|14355.1|14351.1|14347.3|14343.3|14356.7|14352.7|14344.2|14340.2|290
1663058100000|2022-09-13 08:35:00|14348.9|14344.9|14337.9|14333.9|14350.4|14346.4|14334.8|14330.8|224
1663058400000|2022-09-13 08:40:00|14336.4|14332.4|14337.9|14333.9|14344.2|14340.2|14334.8|14330.8|177
1663058700000|2022-09-13 08:45:00|14336.4|14332.4|14347.3|14343.3|14347.3|14343.3|14336.4|14332.4|74
1663059000000|2022-09-13 08:50:00|14345.8|14341.8|14344.2|14340.2|14350.4|14346.4|14344.2|14340.2|145
1663059300000|2022-09-13 08:55:00|14347.3|14343.3|14352|14348|14353.6|14349.6|14344.2|14340.2|132
1663059600000|2022-09-13 09:00:00|14350.4|14346.4|14353.6|14349.6|14359.8|14355.8|14350.4|14346.4|259
1663059900000|2022-09-13 09:05:00|14352|14348|14352|14348|14356.7|14352.7|14347.3|14343.3|239
1663060200000|2022-09-13 09:10:00|14350.4|14346.4|14333.3|14329.3|14353.6|14349.6|14331.7|14327.7|267
1663060500000|2022-09-13 09:15:00|14334.8|14330.8|14347.3|14343.3|14347.3|14343.3|14334.8|14330.8|326
1663060800000|2022-09-13 09:20:00|14348.9|14344.9|14342.6|14338.6|14348.9|14344.9|14341.1|14337.1|229
1663061100000|2022-09-13 09:25:00|14341.1|14337.1|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|513
1663061400000|2022-09-13 09:30:00|14347.3|14343.3|14350.4|14346.4|14353.6|14349.6|14344.2|14340.2|611
1663061700000|2022-09-13 09:35:00|14348.9|14344.9|14356.7|14352.7|14356.7|14352.7|14347.3|14343.3|89
1663062000000|2022-09-13 09:40:00|14355.1|14351.1|14356.7|14352.7|14359.8|14355.8|14353.6|14349.6|112
1663062300000|2022-09-13 09:45:00|14353.6|14349.6|14356.7|14352.7|14356.7|14352.7|14350.4|14346.4|108
1663062600000|2022-09-13 09:50:00|14353.6|14349.6|14362.9|14358.9|14366.1|14362.1|14353.6|14349.6|160
1663062900000|2022-09-13 09:55:00|14359.8|14355.8|14362.9|14358.9|14362.9|14358.9|14359.8|14355.8|100
1663063200000|2022-09-13 10:00:00|14364.5|14360.5|14362.9|14358.9|14366.1|14362.1|14356.7|14352.7|39
1663063500000|2022-09-13 10:05:00|14364.5|14360.5|14362.9|14358.9|14367.6|14363.6|14359.8|14355.8|111
1663063800000|2022-09-13 10:10:00|14364.5|14360.5|14359.8|14355.8|14372.3|14368.3|14359.8|14355.8|185
1663064100000|2022-09-13 10:15:00|14362.9|14358.9|14369.2|14365.2|14369.2|14365.2|14359.8|14355.8|114
1663064400000|2022-09-13 10:20:00|14370.8|14366.8|14369.2|14365.2|14372.3|14368.3|14366.1|14362.1|94
1663064700000|2022-09-13 10:25:00|14367.6|14363.6|14369.2|14365.2|14375.4|14371.4|14366.1|14362.1|130
1663065000000|2022-09-13 10:30:00|14367.6|14363.6|14372.3|14368.3|14373.9|14369.9|14366.1|14362.1|220
1663065300000|2022-09-13 10:35:00|14370.8|14366.8|14369.2|14365.2|14375.4|14371.4|14366.1|14362.1|204
1663065600000|2022-09-13 10:40:00|14366.1|14362.1|14362.9|14358.9|14372.3|14368.3|14359.8|14355.8|339
1663065900000|2022-09-13 10:45:00|14359.8|14355.8|14372.3|14368.3|14373.9|14369.9|14359.8|14355.8|86
1663066200000|2022-09-13 10:50:00|14373.9|14369.9|14375.4|14371.4|14381.7|14377.7|14372.3|14368.3|129
1663066500000|2022-09-13 10:55:00|14373.9|14369.9|14369.2|14365.2|14375.4|14371.4|14367.6|14363.6|64
1663066800000|2022-09-13 11:00:00|14370.8|14366.8|14372.3|14368.3|14375.4|14371.4|14366.1|14362.1|119
1663067100000|2022-09-13 11:05:00|14375.4|14371.4|14381.7|14377.7|14381.7|14377.7|14375.4|14371.4|139
1663067400000|2022-09-13 11:10:00|14378.6|14374.6|14384.8|14380.8|14387.9|14383.9|14378.6|14374.6|218
1663067700000|2022-09-13 11:15:00|14383.3|14379.3|14381.7|14377.7|14387.9|14383.9|14381.7|14377.7|131
1663068000000|2022-09-13 11:20:00|14380.1|14376.1|14391.1|14387.1|14391.1|14387.1|14378.6|14374.6|344
1663068300000|2022-09-13 11:25:00|14392.6|14388.6|14394.2|14390.2|14403.6|14399.6|14391.1|14387.1|379
1663068600000|2022-09-13 11:30:00|14395.8|14391.8|14394.2|14390.2|14400.4|14396.4|14391.1|14387.1|362
1663068900000|2022-09-13 11:35:00|14397.3|14393.3|14394.2|14390.2|14397.3|14393.3|14391.1|14387.1|440
1663069200000|2022-09-13 11:40:00|14397.3|14393.3|14378.6|14374.6|14397.3|14393.3|14378.6|14374.6|356
1663069500000|2022-09-13 11:45:00|14375.4|14371.4|14369.2|14365.2|14378.6|14374.6|14369.2|14365.2|275
1663069800000|2022-09-13 11:50:00|14367.6|14363.6|14391.1|14387.1|14391.1|14387.1|14366.1|14362.1|304
1663070100000|2022-09-13 11:55:00|14397.3|14393.3|14397.3|14393.3|14400.4|14396.4|14391.1|14387.1|473
1663070400000|2022-09-13 12:00:00|14394.2|14390.2|14400.4|14396.4|14406.7|14402.7|14394.2|14390.2|913
1663070700000|2022-09-13 12:05:00|14397.3|14393.3|14416.1|14412.1|14416.1|14412.1|14397.3|14393.3|729
1663071000000|2022-09-13 12:10:00|14417.6|14413.6|14422.3|14418.3|14427|14423|14412.9|14408.9|813
1663071300000|2022-09-13 12:15:00|14420.8|14416.8|14406.7|14402.7|14425.4|14421.4|14403.6|14399.6|737
1663071600000|2022-09-13 12:20:00|14409.8|14405.8|14419.2|14415.2|14439.5|14435.5|14409.8|14405.8|1030
1663071900000|2022-09-13 12:25:00|14416.1|14412.1|14419.2|14415.2|14428.6|14424.6|14412.9|14408.9|635
1663072200000|2022-09-13 12:30:00|14342.6|14338.6|14228.6|14224.6|14362.9|14358.9|14186.4|14182.4|2724
1663072500000|2022-09-13 12:35:00|14225.4|14221.4|14227|14223|14234.8|14230.8|14187.9|14183.9|2088
1663072800000|2022-09-13 12:40:00|14228.6|14224.6|14247.3|14243.3|14266.1|14262.1|14209.8|14205.8|2257
1663073100000|2022-09-13 12:45:00|14248.9|14244.9|14219.2|14215.2|14259.8|14255.8|14206.7|14202.7|1985
1663073400000|2022-09-13 12:50:00|14222.3|14218.3|14206.7|14202.7|14241.1|14237.1|14191.1|14187.1|1908
1663073700000|2022-09-13 12:55:00|14209.8|14205.8|14219.2|14215.2|14228.6|14224.6|14200.4|14196.4|1809
1663074000000|2022-09-13 13:00:00|14222.3|14218.3|14175.4|14171.4|14225.4|14221.4|14175.4|14171.4|1616
1663074300000|2022-09-13 13:05:00|14178.6|14174.6|14162.9|14158.9|14181.7|14177.7|14153.6|14149.6|1941
1663074600000|2022-09-13 13:10:00|14159.8|14155.8|14175.4|14171.4|14175.4|14171.4|14156.7|14152.7|3320
1663074900000|2022-09-13 13:15:00|14172.3|14168.3|14169.2|14165.2|14184.8|14180.8|14156.7|14152.7|1079
1663075200000|2022-09-13 13:20:00|14162.9|14158.9|14209.8|14205.8|14209.8|14205.8|14156.7|14152.7|1970
1663075500000|2022-09-13 13:25:00|14212.9|14208.9|14212.9|14208.9|14222.3|14218.3|14191.1|14187.1|1411
1663075800000|2022-09-13 13:30:00|14211.4|14207.4|14231.7|14227.7|14237.9|14233.9|14209.8|14205.8|1332
1663076100000|2022-09-13 13:35:00|14233.3|14229.3|14234.8|14230.8|14237.9|14233.9|14206.7|14202.7|937
1663076400000|2022-09-13 13:40:00|14231.7|14227.7|14220.8|14216.8|14241.1|14237.1|14209.8|14205.8|1136
1663076700000|2022-09-13 13:45:00|14222.3|14218.3|14197.3|14193.3|14228.6|14224.6|14187.9|14183.9|1366
1663077000000|2022-09-13 13:50:00|14200.4|14196.4|14200.4|14196.4|14206.7|14202.7|14178.6|14174.6|1175
1663077300000|2022-09-13 13:55:00|14197.3|14193.3|14181.7|14177.7|14197.3|14193.3|14172.3|14168.3|986
1663077600000|2022-09-13 14:00:00|14183.3|14179.3|14192.6|14188.6|14209.8|14205.8|14175.4|14171.4|1106
1663077900000|2022-09-13 14:05:00|14194.2|14190.2|14206.7|14202.7|14212.9|14208.9|14184.8|14180.8|824
1663078200000|2022-09-13 14:10:00|14203.6|14199.6|14200.4|14196.4|14206.7|14202.7|14187.9|14183.9|915
1663078500000|2022-09-13 14:15:00|14203.6|14199.6|14206.7|14202.7|14209.8|14205.8|14194.2|14190.2|673
1663078800000|2022-09-13 14:20:00|14208.3|14204.3|14194.2|14190.2|14219.2|14215.2|14191.1|14187.1|1006
1663079100000|2022-09-13 14:25:00|14197.3|14193.3|14187.9|14183.9|14197.3|14193.3|14184.8|14180.8|965
1663079400000|2022-09-13 14:30:00|14191.1|14187.1|14206.7|14202.7|14212.9|14208.9|14189.5|14185.5|849
1663079700000|2022-09-13 14:35:00|14205.1|14201.1|14227|14223|14228.6|14224.6|14200.4|14196.4|758
1663080000000|2022-09-13 14:40:00|14225.4|14221.4|14209.8|14205.8|14228.6|14224.6|14208.3|14204.3|690
1663080300000|2022-09-13 14:45:00|14211.4|14207.4|14209.8|14205.8|14212.9|14208.9|14194.2|14190.2|480
1663080600000|2022-09-13 14:50:00|14212.9|14208.9|14194.2|14190.2|14212.9|14208.9|14194.2|14190.2|594
1663080900000|2022-09-13 14:55:00|14191.1|14187.1|14197.3|14193.3|14206.7|14202.7|14187.9|14183.9|828
1663081200000|2022-09-13 15:00:00|14198.9|14194.9|14203.6|14199.6|14203.6|14199.6|14194.2|14190.2|896
1663081500000|2022-09-13 15:05:00|14205.1|14201.1|14216.1|14212.1|14227|14223|14205.1|14201.1|770
1663081800000|2022-09-13 15:10:00|14217.6|14213.6|14225.4|14221.4|14237.9|14233.9|14217.6|14213.6|886
1663082100000|2022-09-13 15:15:00|14222.3|14218.3|14250.4|14246.4|14250.4|14246.4|14212.9|14208.9|1306
1663082400000|2022-09-13 15:20:00|14247.3|14243.3|14234.8|14230.8|14253.6|14249.6|14228.6|14224.6|1011
1663082700000|2022-09-13 15:25:00|14233.3|14229.3|14244.2|14240.2|14247.3|14243.3|14233.3|14229.3|781
1663083000000|2022-09-13 15:30:00|14241.1|14237.1|14234.8|14230.8|14250.4|14246.4|14228.6|14224.6|1201
1663083300000|2022-09-13 15:35:00|14231.7|14227.7|14228.6|14224.6|14241.1|14237.1|14225.4|14221.4|580
1663083600000|2022-09-13 15:40:00|14230.1|14226.1|14234.8|14230.8|14248.9|14244.9|14228.6|14224.6|1056
1663083900000|2022-09-13 15:45:00|14231.7|14227.7|14225.4|14221.4|14237.9|14233.9|14222.3|14218.3|1335
1663084200000|2022-09-13 15:50:00|14228.6|14224.6|14231.7|14227.7|14234.8|14230.8|14225.4|14221.4|729
1663084500000|2022-09-13 15:55:00|14234.8|14230.8|14212.9|14208.9|14237.9|14233.9|14212.9|14208.9|750
1663084800000|2022-09-13 16:00:00|14216.1|14212.1|14222.3|14218.3|14222.3|14218.3|14212.9|14208.9|393
1663085100000|2022-09-13 16:05:00|14219.2|14215.2|14234.8|14230.8|14234.8|14230.8|14216.1|14212.1|1080
1663085400000|2022-09-13 16:10:00|14233.3|14229.3|14266.1|14262.1|14269.2|14265.2|14231.7|14227.7|964
1663085700000|2022-09-13 16:15:00|14262.9|14258.9|14241.1|14237.1|14262.9|14258.9|14239.5|14235.5|915
1663086000000|2022-09-13 16:20:00|14244.2|14240.2|14242.6|14238.6|14256.7|14252.7|14241.1|14237.1|1270
1663086300000|2022-09-13 16:25:00|14241.1|14237.1|14222.3|14218.3|14244.2|14240.2|14219.2|14215.2|730
1663086600000|2022-09-13 16:30:00|14225.4|14221.4|14234.8|14230.8|14237.9|14233.9|14219.2|14215.2|820
1663086900000|2022-09-13 16:35:00|14231.7|14227.7|14241.1|14237.1|14247.3|14243.3|14231.7|14227.7|864
1663087200000|2022-09-13 16:40:00|14237.9|14233.9|14247.3|14243.3|14256.7|14252.7|14237.9|14233.9|743
1663087500000|2022-09-13 16:45:00|14250.4|14246.4|14262.9|14258.9|14266.1|14262.1|14247.3|14243.3|1547
1663087800000|2022-09-13 16:50:00|14259.8|14255.8|14259.8|14255.8|14266.1|14262.1|14256.7|14252.7|1416
1663088100000|2022-09-13 16:55:00|14262.9|14258.9|14278.6|14274.6|14281.7|14277.7|14259.8|14255.8|1930
1663088400000|2022-09-13 17:00:00|14275.4|14271.4|14341.1|14337.1|14342.6|14338.6|14266.1|14262.1|2224
1663088700000|2022-09-13 17:05:00|14344.2|14340.2|14362.9|14358.9|14364.5|14360.5|14333.3|14329.3|1508
1663089000000|2022-09-13 17:10:00|14359.8|14355.8|14362.9|14358.9|14364.5|14360.5|14344.2|14340.2|1398
1663089300000|2022-09-13 17:15:00|14366.1|14362.1|14328.6|14324.6|14366.1|14362.1|14328.6|14324.6|1175
1663089600000|2022-09-13 17:20:00|14327|14323|14319.2|14315.2|14331.7|14327.7|14316.1|14312.1|1004
1663089900000|2022-09-13 17:25:00|14320.8|14316.8|14325.4|14321.4|14334.8|14330.8|14319.2|14315.2|638
1663090200000|2022-09-13 17:30:00|14322.3|14318.3|14319.2|14315.2|14331.7|14327.7|14319.2|14315.2|766
1663090500000|2022-09-13 17:35:00|14322.3|14318.3|14291.1|14287.1|14322.3|14318.3|14287.9|14283.9|1285
1663090800000|2022-09-13 17:40:00|14289.5|14285.5|14312.9|14308.9|14312.9|14308.9|14287.9|14283.9|764
1663091100000|2022-09-13 17:45:00|14316.1|14312.1|14294.2|14290.2|14316.1|14312.1|14287.9|14283.9|865
1663091400000|2022-09-13 17:50:00|14297.3|14293.3|14291.1|14287.1|14298.9|14294.9|14291.1|14287.1|555
1663091700000|2022-09-13 17:55:00|14289.5|14285.5|14278.6|14274.6|14294.2|14290.2|14278.6|14274.6|583
1663092000000|2022-09-13 18:00:00|14275.4|14271.4|14275.4|14271.4|14287.9|14283.9|14262.9|14258.9|993
1663092300000|2022-09-13 18:05:00|14278.6|14274.6|14272.3|14268.3|14284.8|14280.8|14269.2|14265.2|624
1663092600000|2022-09-13 18:10:00|14275.4|14271.4|14286.4|14282.4|14287.9|14283.9|14273.9|14269.9|496
1663092900000|2022-09-13 18:15:00|14287.9|14283.9|14292.6|14288.6|14297.3|14293.3|14281.7|14277.7|511
1663093200000|2022-09-13 18:20:00|14294.2|14290.2|14309.8|14305.8|14309.8|14305.8|14291.1|14287.1|707
1663093500000|2022-09-13 18:25:00|14306.7|14302.7|14306.7|14302.7|14312.9|14308.9|14303.6|14299.6|388
1663093800000|2022-09-13 18:30:00|14303.6|14299.6|14297.3|14293.3|14309.8|14305.8|14294.2|14290.2|615
1663094100000|2022-09-13 18:35:00|14300.4|14296.4|14306.7|14302.7|14309.8|14305.8|14294.2|14290.2|510
1663094400000|2022-09-13 18:40:00|14303.6|14299.6|14306.7|14302.7|14312.9|14308.9|14294.2|14290.2|568
1663094700000|2022-09-13 18:45:00|14305.1|14301.1|14312.9|14308.9|14312.9|14308.9|14300.4|14296.4|656
1663095000000|2022-09-13 18:50:00|14309.8|14305.8|14325.4|14321.4|14328.6|14324.6|14309.8|14305.8|810
1663095300000|2022-09-13 18:55:00|14328.6|14324.6|14322.3|14318.3|14328.6|14324.6|14312.9|14308.9|1043
1663095600000|2022-09-13 19:00:00|14325.4|14321.4|14325.4|14321.4|14328.6|14324.6|14316.1|14312.1|882
1663095900000|2022-09-13 19:05:00|14322.3|14318.3|14320.8|14316.8|14325.4|14321.4|14316.1|14312.1|500
1663096200000|2022-09-13 19:10:00|14319.2|14315.2|14334.8|14330.8|14337.9|14333.9|14319.2|14315.2|1055
1663096500000|2022-09-13 19:15:00|14337.9|14333.9|14341.1|14337.1|14350.4|14346.4|14334.8|14330.8|1219
1663096800000|2022-09-13 19:20:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|107
1663097100000|2022-09-13 19:25:00|14337.9|14333.9|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|378
1663097400000|2022-09-13 19:30:00|14334.8|14330.8|14341.1|14337.1|14341.1|14337.1|14334.8|14330.8|328
1663097700000|2022-09-13 19:35:00|14344.2|14340.2|14344.2|14340.2|14350.4|14346.4|14341.1|14337.1|948
1663098000000|2022-09-13 19:40:00|14341.1|14337.1|14337.9|14333.9|14344.2|14340.2|14334.8|14330.8|519
1663098300000|2022-09-13 19:45:00|14336.4|14332.4|14328.6|14324.6|14337.9|14333.9|14328.6|14324.6|217
1663098600000|2022-09-13 19:50:00|14330.1|14326.1|14341.1|14337.1|14344.2|14340.2|14328.6|14324.6|923
1663098900000|2022-09-13 19:55:00|14342.6|14338.6|14366.1|14362.1|14372.3|14368.3|14337.9|14333.9|2889
1663099200000|2022-09-13 20:00:00|14362.9|14358.9|14341.1|14337.1|14362.9|14358.9|14328.6|14324.6|1520
1663099500000|2022-09-13 20:05:00|14337.9|14333.9|14344.2|14340.2|14350.4|14346.4|14334.8|14330.8|578
1663099800000|2022-09-13 20:10:00|14347.3|14343.3|14362.9|14358.9|14366.1|14362.1|14344.2|14340.2|913
1663100100000|2022-09-13 20:15:00|14364.5|14360.5|14366.1|14362.1|14369.2|14365.2|14362.9|14358.9|541
1663100400000|2022-09-13 20:20:00|14362.9|14358.9|14356.7|14352.7|14364.5|14360.5|14350.4|14346.4|457
1663100700000|2022-09-13 20:25:00|14359.8|14355.8|14359.8|14355.8|14362.9|14358.9|14356.7|14352.7|493
1663101000000|2022-09-13 20:30:00|14356.7|14352.7|14359.8|14355.8|14362.9|14358.9|14356.7|14352.7|810
1663101300000|2022-09-13 20:35:00|14356.7|14352.7|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|163
1663101600000|2022-09-13 20:40:00|14362.9|14358.9|14362.9|14358.9|14366.1|14362.1|14361.4|14357.4|184
1663101900000|2022-09-13 20:45:00|14359.8|14355.8|14356.7|14352.7|14359.8|14355.8|14353.6|14349.6|434
1663102200000|2022-09-13 20:50:00|14359.8|14355.8|14362.9|14358.9|14366.1|14362.1|14358.3|14354.3|151
1663102500000|2022-09-13 20:55:00|14361.4|14357.4|14367.6|14363.6|14369.2|14365.2|14359.8|14355.8|213
1663106400000|2022-09-13 22:00:00|14384.8|14380.8|14366.1|14362.1|14387.9|14383.9|14359.8|14355.8|64
1663106700000|2022-09-13 22:05:00|14362.9|14358.9|14364.5|14360.5|14366.1|14362.1|14359.8|14355.8|52
1663107000000|2022-09-13 22:10:00|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|7
1663107300000|2022-09-13 22:15:00|14364.5|14360.5|14356.7|14352.7|14366.1|14362.1|14355.1|14351.1|10
1663107600000|2022-09-13 22:20:00|14355.1|14351.1|14356.7|14352.7|14356.7|14352.7|14352|14348|45
1663107900000|2022-09-13 22:25:00|14359.8|14355.8|14359.8|14355.8|14359.8|14355.8|14358.3|14354.3|17
1663108200000|2022-09-13 22:30:00|14362.9|14358.9|14364.5|14360.5|14366.1|14362.1|14362.9|14358.9|29
1663108500000|2022-09-13 22:35:00|14362.9|14358.9|14366.1|14362.1|14366.1|14362.1|14359.8|14355.8|31
1663108800000|2022-09-13 22:40:00|14362.9|14358.9|14362.9|14358.9|14364.5|14360.5|14362.9|14358.9|6
1663109100000|2022-09-13 22:45:00|14359.8|14355.8|14359.8|14355.8|14359.8|14355.8|14359.8|14355.8|4
1663109400000|2022-09-13 22:50:00|14358.3|14354.3|14356.7|14352.7|14358.3|14354.3|14356.7|14352.7|8
1663109700000|2022-09-13 22:55:00|14359.8|14355.8|14356.7|14352.7|14359.8|14355.8|14356.7|14352.7|52
1663110000000|2022-09-13 23:00:00|14353.6|14349.6|14353.6|14349.6|14355.1|14351.1|14353.6|14349.6|10
1663110300000|2022-09-13 23:05:00|14350.4|14346.4|14350.4|14346.4|14350.4|14346.4|14350.4|14346.4|42
1663110600000|2022-09-13 23:10:00|14352|14348|14353.6|14349.6|14353.6|14349.6|14350.4|14346.4|31
1663110900000|2022-09-13 23:15:00|14352|14348|14353.6|14349.6|14353.6|14349.6|14350.4|14346.4|12
1663111200000|2022-09-13 23:20:00|14356.7|14352.7|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|63
1663111500000|2022-09-13 23:25:00|14356.7|14352.7|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|6
1663111800000|2022-09-13 23:30:00|14362.9|14358.9|14362.9|14358.9|14362.9|14358.9|14362.9|14358.9|49
1663112100000|2022-09-13 23:35:00|14359.8|14355.8|14356.7|14352.7|14361.4|14357.4|14356.7|14352.7|28
1663112400000|2022-09-13 23:40:00|14358.3|14354.3|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|31
1663112700000|2022-09-13 23:45:00|14362.9|14358.9|14362.9|14358.9|14362.9|14358.9|14362.9|14358.9|9
1663113000000|2022-09-13 23:50:00|14359.8|14355.8|14356.7|14352.7|14359.8|14355.8|14356.7|14352.7|100
1663113300000|2022-09-13 23:55:00|14359.8|14355.8|14359.8|14355.8|14359.8|14355.8|14359.8|14355.8|20
1663113600000|2022-09-14 00:00:00|14356.7|14352.7|14350.4|14346.4|14356.7|14352.7|14344.2|14340.2|167
1663113900000|2022-09-14 00:05:00|14352|14348|14344.2|14340.2|14352|14348|14341.1|14337.1|76
1663114200000|2022-09-14 00:10:00|14342.6|14338.6|14334.8|14330.8|14344.2|14340.2|14331.7|14327.7|65
1663114500000|2022-09-14 00:15:00|14331.7|14327.7|14312.9|14308.9|14331.7|14327.7|14306.7|14302.7|366
1663114800000|2022-09-14 00:20:00|14314.5|14310.5|14294.2|14290.2|14314.5|14310.5|14294.2|14290.2|169
1663115100000|2022-09-14 00:25:00|14295.8|14291.8|14300.4|14296.4|14300.4|14296.4|14294.2|14290.2|60
1663115400000|2022-09-14 00:30:00|14298.9|14294.9|14300.4|14296.4|14303.6|14299.6|14297.3|14293.3|68
1663115700000|2022-09-14 00:35:00|14295.8|14291.8|14297.3|14293.3|14297.3|14293.3|14291.1|14287.1|34
1663116000000|2022-09-14 00:40:00|14300.4|14296.4|14300.4|14296.4|14302|14298|14297.3|14293.3|100
1663116300000|2022-09-14 00:45:00|14302|14298|14278.6|14274.6|14302|14298|14269.2|14265.2|437
1663116600000|2022-09-14 00:50:00|14281.7|14277.7|14269.2|14265.2|14281.7|14277.7|14267.6|14263.6|134
1663116900000|2022-09-14 00:55:00|14266.1|14262.1|14275.4|14271.4|14275.4|14271.4|14266.1|14262.1|131
1663117200000|2022-09-14 01:00:00|14281.7|14277.7|14281.7|14277.7|14284.8|14280.8|14275.4|14271.4|142
1663117500000|2022-09-14 01:05:00|14280.1|14276.1|14278.6|14274.6|14281.7|14277.7|14278.6|14274.6|72
1663117800000|2022-09-14 01:10:00|14280.1|14276.1|14281.7|14277.7|14281.7|14277.7|14272.3|14268.3|130
1663118100000|2022-09-14 01:15:00|14284.8|14280.8|14294.2|14290.2|14294.2|14290.2|14284.8|14280.8|222
1663118400000|2022-09-14 01:20:00|14297.3|14293.3|14300.4|14296.4|14300.4|14296.4|14294.2|14290.2|107
1663118700000|2022-09-14 01:25:00|14297.3|14293.3|14300.4|14296.4|14302|14298|14297.3|14293.3|48
1663119000000|2022-09-14 01:30:00|14297.3|14293.3|14286.4|14282.4|14298.9|14294.9|14280.1|14276.1|106
1663119300000|2022-09-14 01:35:00|14287.9|14283.9|14284.8|14280.8|14287.9|14283.9|14281.7|14277.7|49
1663119600000|2022-09-14 01:40:00|14287.9|14283.9|14287.9|14283.9|14294.2|14290.2|14287.9|14283.9|104
1663119900000|2022-09-14 01:45:00|14291.1|14287.1|14297.3|14293.3|14297.3|14293.3|14291.1|14287.1|31
1663120200000|2022-09-14 01:50:00|14294.2|14290.2|14303.6|14299.6|14303.6|14299.6|14291.1|14287.1|83
1663120500000|2022-09-14 01:55:00|14306.7|14302.7|14303.6|14299.6|14306.7|14302.7|14303.6|14299.6|113
1663120800000|2022-09-14 02:00:00|14306.7|14302.7|14306.7|14302.7|14306.7|14302.7|14303.6|14299.6|26
1663121100000|2022-09-14 02:05:00|14309.8|14305.8|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|48
1663121400000|2022-09-14 02:10:00|14319.2|14315.2|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|47
1663121700000|2022-09-14 02:15:00|14319.2|14315.2|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|39
1663122000000|2022-09-14 02:20:00|14317.6|14313.6|14331.7|14327.7|14331.7|14327.7|14316.1|14312.1|104
1663122300000|2022-09-14 02:25:00|14330.1|14326.1|14325.4|14321.4|14331.7|14327.7|14325.4|14321.4|69
1663122600000|2022-09-14 02:30:00|14328.6|14324.6|14331.7|14327.7|14331.7|14327.7|14328.6|14324.6|26
1663122900000|2022-09-14 02:35:00|14334.8|14330.8|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|57
1663123200000|2022-09-14 02:40:00|14336.4|14332.4|14337.9|14333.9|14337.9|14333.9|14336.4|14332.4|2
1663123500000|2022-09-14 02:45:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14339.5|14335.5|28
1663123800000|2022-09-14 02:50:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14336.4|14332.4|13
1663124100000|2022-09-14 02:55:00|14339.5|14335.5|14334.8|14330.8|14339.5|14335.5|14334.8|14330.8|8
1663124400000|2022-09-14 03:00:00|14333.3|14329.3|14328.6|14324.6|14333.3|14329.3|14328.6|14324.6|4
1663124700000|2022-09-14 03:05:00|14327|14323|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|8
1663125000000|2022-09-14 03:10:00|14325.4|14321.4|14325.4|14321.4|14327|14323|14325.4|14321.4|15
1663125300000|2022-09-14 03:15:00|14323.9|14319.9|14316.1|14312.1|14323.9|14319.9|14316.1|14312.1|54
1663125600000|2022-09-14 03:20:00|14317.6|14313.6|14316.1|14312.1|14317.6|14313.6|14316.1|14312.1|15
1663125900000|2022-09-14 03:25:00|14317.6|14313.6|14319.2|14315.2|14319.2|14315.2|14314.5|14310.5|9
1663126200000|2022-09-14 03:30:00|14316.1|14312.1|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|18
1663126500000|2022-09-14 03:35:00|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|14316.1|14312.1|24
1663126800000|2022-09-14 03:40:00|14317.6|14313.6|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|27
1663127100000|2022-09-14 03:45:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|12
1663127400000|2022-09-14 03:50:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|14
1663127700000|2022-09-14 03:55:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|20
1663128000000|2022-09-14 04:00:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|27
1663128300000|2022-09-14 04:05:00|14325.4|14321.4|14319.2|14315.2|14325.4|14321.4|14319.2|14315.2|21
1663128600000|2022-09-14 04:10:00|14320.8|14316.8|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|12
1663128900000|2022-09-14 04:15:00|14317.6|14313.6|14312.9|14308.9|14319.2|14315.2|14312.9|14308.9|61
1663129200000|2022-09-14 04:20:00|14311.4|14307.4|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|34
1663129500000|2022-09-14 04:25:00|14314.5|14310.5|14312.9|14308.9|14314.5|14310.5|14312.9|14308.9|12
1663129800000|2022-09-14 04:30:00|14316.1|14312.1|14328.6|14324.6|14344.2|14340.2|14316.1|14312.1|224
1663130100000|2022-09-14 04:35:00|14327|14323|14341.1|14337.1|14341.1|14337.1|14327|14323|91
1663130400000|2022-09-14 04:40:00|14339.5|14335.5|14344.2|14340.2|14344.2|14340.2|14331.7|14327.7|39
1663130700000|2022-09-14 04:45:00|14342.6|14338.6|14334.8|14330.8|14344.2|14340.2|14334.8|14330.8|77
1663131000000|2022-09-14 04:50:00|14331.7|14327.7|14331.7|14327.7|14333.3|14329.3|14325.4|14321.4|53
1663131300000|2022-09-14 04:55:00|14330.1|14326.1|14330.1|14326.1|14334.8|14330.8|14327|14323|64
1663131600000|2022-09-14 05:00:00|14328.6|14324.6|14331.7|14327.7|14334.8|14330.8|14328.6|14324.6|21
1663131900000|2022-09-14 05:05:00|14330.1|14326.1|14331.7|14327.7|14331.7|14327.7|14328.6|14324.6|10
1663132200000|2022-09-14 05:10:00|14330.1|14326.1|14337.9|14333.9|14337.9|14333.9|14330.1|14326.1|8
1663132500000|2022-09-14 05:15:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|89
1663132800000|2022-09-14 05:20:00|14337.9|14333.9|14344.2|14340.2|14345.8|14341.8|14337.9|14333.9|26
1663133100000|2022-09-14 05:25:00|14345.8|14341.8|14350.4|14346.4|14350.4|14346.4|14344.2|14340.2|36
1663133400000|2022-09-14 05:30:00|14347.3|14343.3|14344.2|14340.2|14350.4|14346.4|14344.2|14340.2|76
1663133700000|2022-09-14 05:35:00|14341.1|14337.1|14347.3|14343.3|14347.3|14343.3|14341.1|14337.1|18
1663134000000|2022-09-14 05:40:00|14345.8|14341.8|14347.3|14343.3|14347.3|14343.3|14344.2|14340.2|12
1663134300000|2022-09-14 05:45:00|14345.8|14341.8|14353.6|14349.6|14355.1|14351.1|14344.2|14340.2|102
1663134600000|2022-09-14 05:50:00|14355.1|14351.1|14344.2|14340.2|14356.7|14352.7|14344.2|14340.2|43
1663134900000|2022-09-14 05:55:00|14341.1|14337.1|14334.8|14330.8|14342.6|14338.6|14331.7|14327.7|109
1663135200000|2022-09-14 06:00:00|14333.3|14329.3|14350.4|14346.4|14362.9|14358.9|14333.3|14329.3|251
1663135500000|2022-09-14 06:05:00|14352|14348|14369.2|14365.2|14372.3|14368.3|14352|14348|209
1663135800000|2022-09-14 06:10:00|14367.6|14363.6|14362.9|14358.9|14369.2|14365.2|14353.6|14349.6|241
1663136100000|2022-09-14 06:15:00|14364.5|14360.5|14359.8|14355.8|14367.6|14363.6|14353.6|14349.6|100
1663136400000|2022-09-14 06:20:00|14361.4|14357.4|14359.8|14355.8|14362.9|14358.9|14350.4|14346.4|204
1663136700000|2022-09-14 06:25:00|14356.7|14352.7|14361.4|14357.4|14366.1|14362.1|14350.4|14346.4|142
1663137000000|2022-09-14 06:30:00|14362.9|14358.9|14364.5|14360.5|14372.3|14368.3|14362.9|14358.9|221
1663137300000|2022-09-14 06:35:00|14366.1|14362.1|14359.8|14355.8|14369.2|14365.2|14353.6|14349.6|106
1663137600000|2022-09-14 06:40:00|14356.7|14352.7|14359.8|14355.8|14369.2|14365.2|14353.6|14349.6|264
1663137900000|2022-09-14 06:45:00|14361.4|14357.4|14369.2|14365.2|14372.3|14368.3|14359.8|14355.8|127
1663138200000|2022-09-14 06:50:00|14372.3|14368.3|14359.8|14355.8|14372.3|14368.3|14356.7|14352.7|184
1663138500000|2022-09-14 06:55:00|14362.9|14358.9|14337.9|14333.9|14364.5|14360.5|14336.4|14332.4|152
1663138800000|2022-09-14 07:00:00|14334.8|14330.8|14334.8|14330.8|14347.3|14343.3|14331.7|14327.7|185
1663139100000|2022-09-14 07:05:00|14331.7|14327.7|14309.8|14305.8|14334.8|14330.8|14309.8|14305.8|343
1663139400000|2022-09-14 07:10:00|14306.7|14302.7|14287.9|14283.9|14308.3|14304.3|14287.9|14283.9|706
1663139700000|2022-09-14 07:15:00|14284.8|14280.8|14281.7|14277.7|14287.9|14283.9|14273.9|14269.9|410
1663140000000|2022-09-14 07:20:00|14284.8|14280.8|14275.4|14271.4|14284.8|14280.8|14270.8|14266.8|672
1663140300000|2022-09-14 07:25:00|14278.6|14274.6|14275.4|14271.4|14281.7|14277.7|14262.9|14258.9|475
1663140600000|2022-09-14 07:30:00|14273.9|14269.9|14275.4|14271.4|14281.7|14277.7|14264.5|14260.5|185
1663140900000|2022-09-14 07:35:00|14277|14273|14269.2|14265.2|14278.6|14274.6|14264.5|14260.5|190
1663141200000|2022-09-14 07:40:00|14267.6|14263.6|14297.3|14293.3|14297.3|14293.3|14267.6|14263.6|405
1663141500000|2022-09-14 07:45:00|14295.8|14291.8|14286.4|14282.4|14297.3|14293.3|14278.6|14274.6|165
1663141800000|2022-09-14 07:50:00|14287.9|14283.9|14300.4|14296.4|14303.6|14299.6|14283.3|14279.3|290
1663142100000|2022-09-14 07:55:00|14297.3|14293.3|14300.4|14296.4|14308.3|14304.3|14294.2|14290.2|254
1663142400000|2022-09-14 08:00:00|14302|14298|14300.4|14296.4|14309.8|14305.8|14294.2|14290.2|167
1663142700000|2022-09-14 08:05:00|14302|14298|14316.1|14312.1|14319.2|14315.2|14294.2|14290.2|218
1663143000000|2022-09-14 08:10:00|14317.6|14313.6|14316.1|14312.1|14319.2|14315.2|14308.3|14304.3|100
1663143300000|2022-09-14 08:15:00|14314.5|14310.5|14319.2|14315.2|14319.2|14315.2|14303.6|14299.6|78
1663143600000|2022-09-14 08:20:00|14316.1|14312.1|14325.4|14321.4|14325.4|14321.4|14312.9|14308.9|197
1663143900000|2022-09-14 08:25:00|14327|14323|14319.2|14315.2|14328.6|14324.6|14316.1|14312.1|141
1663144200000|2022-09-14 08:30:00|14323.9|14319.9|14323.9|14319.9|14331.7|14327.7|14322.3|14318.3|58
1663144500000|2022-09-14 08:35:00|14325.4|14321.4|14306.7|14302.7|14333.3|14329.3|14306.7|14302.7|129
1663144800000|2022-09-14 08:40:00|14308.3|14304.3|14319.2|14315.2|14319.2|14315.2|14308.3|14304.3|66
1663145100000|2022-09-14 08:45:00|14316.1|14312.1|14309.8|14305.8|14316.1|14312.1|14300.4|14296.4|184
1663145400000|2022-09-14 08:50:00|14308.3|14304.3|14303.6|14299.6|14312.9|14308.9|14300.4|14296.4|68
1663145700000|2022-09-14 08:55:00|14300.4|14296.4|14297.3|14293.3|14306.7|14302.7|14294.2|14290.2|142
1663146000000|2022-09-14 09:00:00|14298.9|14294.9|14294.2|14290.2|14303.6|14299.6|14291.1|14287.1|174
1663146300000|2022-09-14 09:05:00|14292.6|14288.6|14287.9|14283.9|14297.3|14293.3|14287.9|14283.9|117
1663146600000|2022-09-14 09:10:00|14289.5|14285.5|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|107
1663146900000|2022-09-14 09:15:00|14287.9|14283.9|14294.2|14290.2|14295.8|14291.8|14281.7|14277.7|179
1663147200000|2022-09-14 09:20:00|14295.8|14291.8|14287.9|14283.9|14295.8|14291.8|14281.7|14277.7|78
1663147500000|2022-09-14 09:25:00|14286.4|14282.4|14284.8|14280.8|14287.9|14283.9|14281.7|14277.7|97
1663147800000|2022-09-14 09:30:00|14287.9|14283.9|14298.9|14294.9|14306.7|14302.7|14284.8|14280.8|92
1663148100000|2022-09-14 09:35:00|14297.3|14293.3|14300.4|14296.4|14306.7|14302.7|14297.3|14293.3|77
1663148400000|2022-09-14 09:40:00|14302|14298|14294.2|14290.2|14302|14298|14291.1|14287.1|76
1663148700000|2022-09-14 09:45:00|14295.8|14291.8|14303.6|14299.6|14303.6|14299.6|14287.9|14283.9|74
1663149000000|2022-09-14 09:50:00|14300.4|14296.4|14297.3|14293.3|14306.7|14302.7|14294.2|14290.2|125
1663149300000|2022-09-14 09:55:00|14295.8|14291.8|14297.3|14293.3|14303.6|14299.6|14295.8|14291.8|52
1663149600000|2022-09-14 10:00:00|14294.2|14290.2|14300.4|14296.4|14306.7|14302.7|14294.2|14290.2|77
1663149900000|2022-09-14 10:05:00|14302|14298|14308.3|14304.3|14309.8|14305.8|14300.4|14296.4|33
1663150200000|2022-09-14 10:10:00|14306.7|14302.7|14303.6|14299.6|14308.3|14304.3|14297.3|14293.3|39
1663150500000|2022-09-14 10:15:00|14302|14298|14306.7|14302.7|14306.7|14302.7|14300.4|14296.4|39
1663150800000|2022-09-14 10:20:00|14308.3|14304.3|14303.6|14299.6|14309.8|14305.8|14300.4|14296.4|25
1663151100000|2022-09-14 10:25:00|14306.7|14302.7|14303.6|14299.6|14306.7|14302.7|14303.6|14299.6|42
1663151400000|2022-09-14 10:30:00|14306.7|14302.7|14300.4|14296.4|14306.7|14302.7|14300.4|14296.4|38
1663151700000|2022-09-14 10:35:00|14302|14298|14294.2|14290.2|14303.6|14299.6|14292.6|14288.6|54
1663152000000|2022-09-14 10:40:00|14292.6|14288.6|14287.9|14283.9|14294.2|14290.2|14287.9|14283.9|33
1663152300000|2022-09-14 10:45:00|14284.8|14280.8|14294.2|14290.2|14294.2|14290.2|14281.7|14277.7|169
1663152600000|2022-09-14 10:50:00|14297.3|14293.3|14291.1|14287.1|14297.3|14293.3|14287.9|14283.9|255
1663152900000|2022-09-14 10:55:00|14287.9|14283.9|14284.8|14280.8|14297.3|14293.3|14283.3|14279.3|193
1663153200000|2022-09-14 11:00:00|14283.3|14279.3|14287.9|14283.9|14297.3|14293.3|14278.6|14274.6|199
1663153500000|2022-09-14 11:05:00|14289.5|14285.5|14291.1|14287.1|14291.1|14287.1|14284.8|14280.8|91
1663153800000|2022-09-14 11:10:00|14289.5|14285.5|14284.8|14280.8|14291.1|14287.1|14284.8|14280.8|52
1663154100000|2022-09-14 11:15:00|14286.4|14282.4|14287.9|14283.9|14294.2|14290.2|14280.1|14276.1|121
1663154400000|2022-09-14 11:20:00|14284.8|14280.8|14281.7|14277.7|14284.8|14280.8|14272.3|14268.3|268
1663154700000|2022-09-14 11:25:00|14278.6|14274.6|14273.9|14269.9|14281.7|14277.7|14272.3|14268.3|121
1663155000000|2022-09-14 11:30:00|14275.4|14271.4|14266.1|14262.1|14281.7|14277.7|14266.1|14262.1|327
1663155300000|2022-09-14 11:35:00|14269.2|14265.2|14266.1|14262.1|14272.3|14268.3|14262.9|14258.9|272
1663155600000|2022-09-14 11:40:00|14269.2|14265.2|14262.9|14258.9|14272.3|14268.3|14259.8|14255.8|704
1663155900000|2022-09-14 11:45:00|14259.8|14255.8|14250.4|14246.4|14272.3|14268.3|14247.3|14243.3|449
1663156200000|2022-09-14 11:50:00|14253.6|14249.6|14250.4|14246.4|14256.7|14252.7|14241.1|14237.1|1184
1663156500000|2022-09-14 11:55:00|14253.6|14249.6|14231.7|14227.7|14253.6|14249.6|14231.7|14227.7|453
1663156800000|2022-09-14 12:00:00|14234.8|14230.8|14253.6|14249.6|14253.6|14249.6|14234.8|14230.8|718
1663157100000|2022-09-14 12:05:00|14256.7|14252.7|14262.9|14258.9|14272.3|14268.3|14253.6|14249.6|515
1663157400000|2022-09-14 12:10:00|14266.1|14262.1|14269.2|14265.2|14281.7|14277.7|14259.8|14255.8|433
1663157700000|2022-09-14 12:15:00|14272.3|14268.3|14256.7|14252.7|14278.6|14274.6|14247.3|14243.3|548
1663158000000|2022-09-14 12:20:00|14262.9|14258.9|14256.7|14252.7|14266.1|14262.1|14250.4|14246.4|556
1663158300000|2022-09-14 12:25:00|14259.8|14255.8|14253.6|14249.6|14262.9|14258.9|14244.2|14240.2|549
1663158600000|2022-09-14 12:30:00|14255.1|14251.1|14262.9|14258.9|14272.3|14268.3|14225.4|14221.4|1081
1663158900000|2022-09-14 12:35:00|14259.8|14255.8|14262.9|14258.9|14269.2|14265.2|14247.3|14243.3|934
1663159200000|2022-09-14 12:40:00|14259.8|14255.8|14297.3|14293.3|14300.4|14296.4|14259.8|14255.8|922
1663159500000|2022-09-14 12:45:00|14298.9|14294.9|14291.1|14287.1|14306.7|14302.7|14291.1|14287.1|997
1663159800000|2022-09-14 12:50:00|14294.2|14290.2|14322.3|14318.3|14322.3|14318.3|14294.2|14290.2|795
1663160100000|2022-09-14 12:55:00|14319.2|14315.2|14297.3|14293.3|14330.1|14326.1|14297.3|14293.3|826
1663160400000|2022-09-14 13:00:00|14300.4|14296.4|14309.8|14305.8|14312.9|14308.9|14284.8|14280.8|708
1663160700000|2022-09-14 13:05:00|14311.4|14307.4|14309.8|14305.8|14322.3|14318.3|14303.6|14299.6|704
1663161000000|2022-09-14 13:10:00|14312.9|14308.9|14322.3|14318.3|14331.7|14327.7|14309.8|14305.8|633
1663161300000|2022-09-14 13:15:00|14325.4|14321.4|14334.8|14330.8|14344.2|14340.2|14322.3|14318.3|600
1663161600000|2022-09-14 13:20:00|14333.3|14329.3|14344.2|14340.2|14347.3|14343.3|14331.7|14327.7|584
1663161900000|2022-09-14 13:25:00|14345.8|14341.8|14316.1|14312.1|14350.4|14346.4|14312.9|14308.9|740
1663162200000|2022-09-14 13:30:00|14319.2|14315.2|14331.7|14327.7|14337.9|14333.9|14306.7|14302.7|1486
1663162500000|2022-09-14 13:35:00|14333.3|14329.3|14325.4|14321.4|14341.1|14337.1|14319.2|14315.2|582
1663162800000|2022-09-14 13:40:00|14328.6|14324.6|14294.2|14290.2|14328.6|14324.6|14294.2|14290.2|817
1663163100000|2022-09-14 13:45:00|14297.3|14293.3|14300.4|14296.4|14302|14298|14284.8|14280.8|635
1663163400000|2022-09-14 13:50:00|14302|14298|14303.6|14299.6|14312.9|14308.9|14300.4|14296.4|591
1663163700000|2022-09-14 13:55:00|14300.4|14296.4|14297.3|14293.3|14316.1|14312.1|14287.9|14283.9|565
1663164000000|2022-09-14 14:00:00|14295.8|14291.8|14291.1|14287.1|14306.7|14302.7|14284.8|14280.8|643
1663164300000|2022-09-14 14:05:00|14287.9|14283.9|14306.7|14302.7|14312.9|14308.9|14284.8|14280.8|360
1663164600000|2022-09-14 14:10:00|14309.8|14305.8|14312.9|14308.9|14319.2|14315.2|14306.7|14302.7|392
1663164900000|2022-09-14 14:15:00|14309.8|14305.8|14331.7|14327.7|14331.7|14327.7|14306.7|14302.7|688
1663165200000|2022-09-14 14:20:00|14333.3|14329.3|14341.1|14337.1|14353.6|14349.6|14328.6|14324.6|1049
1663165500000|2022-09-14 14:25:00|14339.5|14335.5|14323.9|14319.9|14344.2|14340.2|14319.2|14315.2|945
1663165800000|2022-09-14 14:30:00|14325.4|14321.4|14350.4|14346.4|14353.6|14349.6|14322.3|14318.3|662
1663166100000|2022-09-14 14:35:00|14353.6|14349.6|14362.9|14358.9|14362.9|14358.9|14347.3|14343.3|547
1663166400000|2022-09-14 14:40:00|14359.8|14355.8|14381.7|14377.7|14381.7|14377.7|14353.6|14349.6|899
1663166700000|2022-09-14 14:45:00|14383.3|14379.3|14387.9|14383.9|14403.6|14399.6|14381.7|14377.7|1194
1663167000000|2022-09-14 14:50:00|14384.8|14380.8|14403.6|14399.6|14409.8|14405.8|14381.7|14377.7|851
1663167300000|2022-09-14 14:55:00|14400.4|14396.4|14406.7|14402.7|14406.7|14402.7|14394.2|14390.2|1090
1663167600000|2022-09-14 15:00:00|14403.6|14399.6|14400.4|14396.4|14409.8|14405.8|14394.2|14390.2|729
1663167900000|2022-09-14 15:05:00|14397.3|14393.3|14381.7|14377.7|14397.3|14393.3|14375.4|14371.4|1068
1663168200000|2022-09-14 15:10:00|14380.1|14376.1|14378.6|14374.6|14384.8|14380.8|14372.3|14368.3|622
1663168500000|2022-09-14 15:15:00|14380.1|14376.1|14416.1|14412.1|14419.2|14415.2|14380.1|14376.1|950
1663168800000|2022-09-14 15:20:00|14412.9|14408.9|14416.1|14412.1|14425.4|14421.4|14412.9|14408.9|516
1663169100000|2022-09-14 15:25:00|14412.9|14408.9|14416.1|14412.1|14419.2|14415.2|14406.7|14402.7|884
1663169400000|2022-09-14 15:30:00|14414.5|14410.5|14409.8|14405.8|14419.2|14415.2|14406.7|14402.7|490
1663169700000|2022-09-14 15:35:00|14406.7|14402.7|14397.3|14393.3|14409.8|14405.8|14394.2|14390.2|961
1663170000000|2022-09-14 15:40:00|14394.2|14390.2|14406.7|14402.7|14406.7|14402.7|14394.2|14390.2|505
1663170300000|2022-09-14 15:45:00|14405.1|14401.1|14403.6|14399.6|14406.7|14402.7|14400.4|14396.4|456
1663170600000|2022-09-14 15:50:00|14400.4|14396.4|14394.2|14390.2|14400.4|14396.4|14387.9|14383.9|355
1663170900000|2022-09-14 15:55:00|14392.6|14388.6|14387.9|14383.9|14394.2|14390.2|14384.8|14380.8|733
1663171200000|2022-09-14 16:00:00|14389.5|14385.5|14387.9|14383.9|14391.1|14387.1|14381.7|14377.7|640
1663171500000|2022-09-14 16:05:00|14384.8|14380.8|14384.8|14380.8|14391.1|14387.1|14381.7|14377.7|377
1663171800000|2022-09-14 16:10:00|14383.3|14379.3|14375.4|14371.4|14387.9|14383.9|14372.3|14368.3|237
1663172100000|2022-09-14 16:15:00|14378.6|14374.6|14375.4|14371.4|14381.7|14377.7|14375.4|14371.4|446
1663172400000|2022-09-14 16:20:00|14377|14373|14378.6|14374.6|14381.7|14377.7|14375.4|14371.4|516
1663172700000|2022-09-14 16:25:00|14377|14373|14366.1|14362.1|14378.6|14374.6|14362.9|14358.9|376
1663173000000|2022-09-14 16:30:00|14369.2|14365.2|14366.1|14362.1|14369.2|14365.2|14362.9|14358.9|354
1663173300000|2022-09-14 16:35:00|14364.5|14360.5|14362.9|14358.9|14364.5|14360.5|14356.7|14352.7|521
1663173600000|2022-09-14 16:40:00|14361.4|14357.4|14372.3|14368.3|14372.3|14368.3|14359.8|14355.8|384
1663173900000|2022-09-14 16:45:00|14370.8|14366.8|14369.2|14365.2|14372.3|14368.3|14366.1|14362.1|436
1663174200000|2022-09-14 16:50:00|14366.1|14362.1|14375.4|14371.4|14375.4|14371.4|14366.1|14362.1|481
1663174500000|2022-09-14 16:55:00|14373.9|14369.9|14372.3|14368.3|14375.4|14371.4|14362.9|14358.9|462
1663174800000|2022-09-14 17:00:00|14370.8|14366.8|14367.6|14363.6|14370.8|14366.8|14362.9|14358.9|608
1663175100000|2022-09-14 17:05:00|14369.2|14365.2|14359.8|14355.8|14372.3|14368.3|14356.7|14352.7|933
1663175400000|2022-09-14 17:10:00|14358.3|14354.3|14350.4|14346.4|14359.8|14355.8|14347.3|14343.3|594
1663175700000|2022-09-14 17:15:00|14353.6|14349.6|14356.7|14352.7|14359.8|14355.8|14344.2|14340.2|1018
1663176000000|2022-09-14 17:20:00|14358.3|14354.3|14356.7|14352.7|14362.9|14358.9|14353.6|14349.6|310
1663176300000|2022-09-14 17:25:00|14359.8|14355.8|14353.6|14349.6|14359.8|14355.8|14353.6|14349.6|567
1663176600000|2022-09-14 17:30:00|14356.7|14352.7|14347.3|14343.3|14358.3|14354.3|14347.3|14343.3|493
1663176900000|2022-09-14 17:35:00|14344.2|14340.2|14356.7|14352.7|14359.8|14355.8|14344.2|14340.2|356
1663177200000|2022-09-14 17:40:00|14355.1|14351.1|14369.2|14365.2|14372.3|14368.3|14353.6|14349.6|641
1663177500000|2022-09-14 17:45:00|14370.8|14366.8|14375.4|14371.4|14375.4|14371.4|14369.2|14365.2|425
1663177800000|2022-09-14 17:50:00|14373.9|14369.9|14372.3|14368.3|14381.7|14377.7|14369.2|14365.2|408
1663178100000|2022-09-14 17:55:00|14370.8|14366.8|14366.1|14362.1|14372.3|14368.3|14359.8|14355.8|398
1663178400000|2022-09-14 18:00:00|14364.5|14360.5|14366.1|14362.1|14366.1|14362.1|14356.7|14352.7|304
1663178700000|2022-09-14 18:05:00|14362.9|14358.9|14366.1|14362.1|14366.1|14362.1|14359.8|14355.8|358
1663179000000|2022-09-14 18:10:00|14369.2|14365.2|14375.4|14371.4|14378.6|14374.6|14369.2|14365.2|259
1663179300000|2022-09-14 18:15:00|14378.6|14374.6|14369.2|14365.2|14381.7|14377.7|14369.2|14365.2|676
1663179600000|2022-09-14 18:20:00|14370.8|14366.8|14375.4|14371.4|14381.7|14377.7|14370.8|14366.8|786
1663179900000|2022-09-14 18:25:00|14373.9|14369.9|14381.7|14377.7|14381.7|14377.7|14373.9|14369.9|339
1663180200000|2022-09-14 18:30:00|14378.6|14374.6|14375.4|14371.4|14378.6|14374.6|14366.1|14362.1|386
1663180500000|2022-09-14 18:35:00|14372.3|14368.3|14378.6|14374.6|14378.6|14374.6|14369.2|14365.2|497
1663180800000|2022-09-14 18:40:00|14375.4|14371.4|14384.8|14380.8|14384.8|14380.8|14375.4|14371.4|663
1663181100000|2022-09-14 18:45:00|14383.3|14379.3|14394.2|14390.2|14397.3|14393.3|14381.7|14377.7|456
1663181400000|2022-09-14 18:50:00|14391.1|14387.1|14394.2|14390.2|14400.4|14396.4|14391.1|14387.1|567
1663181700000|2022-09-14 18:55:00|14395.8|14391.8|14397.3|14393.3|14400.4|14396.4|14391.1|14387.1|529
1663182000000|2022-09-14 19:00:00|14394.2|14390.2|14381.7|14377.7|14394.2|14390.2|14378.6|14374.6|419
1663182300000|2022-09-14 19:05:00|14384.8|14380.8|14384.8|14380.8|14387.9|14383.9|14381.7|14377.7|324
1663182600000|2022-09-14 19:10:00|14381.7|14377.7|14391.1|14387.1|14394.2|14390.2|14381.7|14377.7|218
1663182900000|2022-09-14 19:15:00|14389.5|14385.5|14394.2|14390.2|14394.2|14390.2|14384.8|14380.8|196
1663183200000|2022-09-14 19:20:00|14391.1|14387.1|14409.8|14405.8|14412.9|14408.9|14391.1|14387.1|501
1663183500000|2022-09-14 19:25:00|14406.7|14402.7|14406.7|14402.7|14412.9|14408.9|14406.7|14402.7|358
1663183800000|2022-09-14 19:30:00|14409.8|14405.8|14406.7|14402.7|14409.8|14405.8|14397.3|14393.3|541
1663184100000|2022-09-14 19:35:00|14405.1|14401.1|14397.3|14393.3|14406.7|14402.7|14391.1|14387.1|640
1663184400000|2022-09-14 19:40:00|14400.4|14396.4|14391.1|14387.1|14400.4|14396.4|14387.9|14383.9|524
1663184700000|2022-09-14 19:45:00|14394.2|14390.2|14400.4|14396.4|14406.7|14402.7|14394.2|14390.2|233
1663185000000|2022-09-14 19:50:00|14397.3|14393.3|14403.6|14399.6|14403.6|14399.6|14397.3|14393.3|162
1663185300000|2022-09-14 19:55:00|14402|14398|14400.4|14396.4|14403.6|14399.6|14394.2|14390.2|943
1663185600000|2022-09-14 20:00:00|14397.3|14393.3|14394.2|14390.2|14400.4|14396.4|14391.1|14387.1|643
1663185900000|2022-09-14 20:05:00|14397.3|14393.3|14403.6|14399.6|14403.6|14399.6|14394.2|14390.2|181
1663186200000|2022-09-14 20:10:00|14406.7|14402.7|14412.9|14408.9|14416.1|14412.1|14406.7|14402.7|478
1663186500000|2022-09-14 20:15:00|14416.1|14412.1|14416.1|14412.1|14419.2|14415.2|14416.1|14412.1|277
1663186800000|2022-09-14 20:20:00|14419.2|14415.2|14412.9|14408.9|14419.2|14415.2|14412.9|14408.9|278
1663187100000|2022-09-14 20:25:00|14411.4|14407.4|14403.6|14399.6|14412.9|14408.9|14403.6|14399.6|230
1663187400000|2022-09-14 20:30:00|14406.7|14402.7|14406.7|14402.7|14409.8|14405.8|14403.6|14399.6|244
1663187700000|2022-09-14 20:35:00|14408.3|14404.3|14420.8|14416.8|14420.8|14416.8|14406.7|14402.7|198
1663188000000|2022-09-14 20:40:00|14422.3|14418.3|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|347
1663188300000|2022-09-14 20:45:00|14419.2|14415.2|14428.6|14424.6|14428.6|14424.6|14419.2|14415.2|578
1663188600000|2022-09-14 20:50:00|14425.4|14421.4|14428.6|14424.6|14428.6|14424.6|14425.4|14421.4|199
1663188900000|2022-09-14 20:55:00|14425.4|14421.4|14422.3|14418.3|14428.6|14424.6|14419.2|14415.2|167
1663192800000|2022-09-14 22:00:00|14425.4|14421.4|14431.7|14427.7|14431.7|14427.7|14417.6|14413.6|50
1663193100000|2022-09-14 22:05:00|14434.8|14430.8|14431.7|14427.7|14434.8|14430.8|14431.7|14427.7|14
1663193400000|2022-09-14 22:10:00|14433.3|14429.3|14434.8|14430.8|14434.8|14430.8|14431.7|14427.7|28
1663193700000|2022-09-14 22:15:00|14433.3|14429.3|14431.7|14427.7|14433.3|14429.3|14431.7|14427.7|6
1663194000000|2022-09-14 22:20:00|14434.8|14430.8|14434.8|14430.8|14434.8|14430.8|14434.8|14430.8|4
1663194300000|2022-09-14 22:25:00|||||||||2
1663194600000|2022-09-14 22:30:00|14431.7|14427.7|14431.7|14427.7|14431.7|14427.7|14431.7|14427.7|10
1663194900000|2022-09-14 22:35:00|14430.1|14426.1|14430.1|14426.1|14431.7|14427.7|14428.6|14424.6|11
1663195200000|2022-09-14 22:40:00|14431.7|14427.7|14431.7|14427.7|14431.7|14427.7|14430.1|14426.1|2
1663195500000|2022-09-14 22:45:00|14428.6|14424.6|14425.4|14421.4|14428.6|14424.6|14425.4|14421.4|40
1663195800000|2022-09-14 22:50:00|14422.3|14418.3|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|18
1663196100000|2022-09-14 22:55:00|14423.9|14419.9|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|26
1663196400000|2022-09-14 23:00:00|14422.3|14418.3|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|9
1663196700000|2022-09-14 23:05:00|||||||||4
1663197000000|2022-09-14 23:10:00|14428.6|14424.6|14434.8|14430.8|14434.8|14430.8|14428.6|14424.6|39
1663197300000|2022-09-14 23:15:00|14436.4|14432.4|14444.2|14440.2|14444.2|14440.2|14434.8|14430.8|86
1663197600000|2022-09-14 23:20:00|14445.8|14441.8|14441.1|14437.1|14445.8|14441.8|14441.1|14437.1|126
1663197900000|2022-09-14 23:25:00|14442.6|14438.6|14444.2|14440.2|14444.2|14440.2|14441.1|14437.1|15
1663198200000|2022-09-14 23:30:00|14441.1|14437.1|14441.1|14437.1|14444.2|14440.2|14441.1|14437.1|11
1663198500000|2022-09-14 23:35:00|14444.2|14440.2|14444.2|14440.2|14444.2|14440.2|14444.2|14440.2|49
1663198800000|2022-09-14 23:40:00|14441.1|14437.1|14441.1|14437.1|14441.1|14437.1|14441.1|14437.1|33
1663199100000|2022-09-14 23:45:00|14439.5|14435.5|14437.9|14433.9|14439.5|14435.5|14437.9|14433.9|30
1663199400000|2022-09-14 23:50:00|14434.8|14430.8|14431.7|14427.7|14434.8|14430.8|14431.7|14427.7|39
1663199700000|2022-09-14 23:55:00|14434.8|14430.8|14431.7|14427.7|14434.8|14430.8|14431.7|14427.7|27
1663200000000|2022-09-15 00:00:00|14434.8|14430.8|14428.6|14424.6|14434.8|14430.8|14428.6|14424.6|47
1663200300000|2022-09-15 00:05:00|14425.4|14421.4|14419.2|14415.2|14425.4|14421.4|14419.2|14415.2|50
1663200600000|2022-09-15 00:10:00|14422.3|14418.3|14416.1|14412.1|14422.3|14418.3|14416.1|14412.1|42
1663200900000|2022-09-15 00:15:00|14414.5|14410.5|14416.1|14412.1|14419.2|14415.2|14412.9|14408.9|37
1663201200000|2022-09-15 00:20:00|14419.2|14415.2|14416.1|14412.1|14419.2|14415.2|14416.1|14412.1|34
1663201500000|2022-09-15 00:25:00|14417.6|14413.6|14425.4|14421.4|14425.4|14421.4|14416.1|14412.1|46
1663201800000|2022-09-15 00:30:00|14427|14423|14419.2|14415.2|14428.6|14424.6|14419.2|14415.2|88
1663202100000|2022-09-15 00:35:00|14416.1|14412.1|14409.8|14405.8|14417.6|14413.6|14409.8|14405.8|24
1663202400000|2022-09-15 00:40:00|14406.7|14402.7|14409.8|14405.8|14409.8|14405.8|14406.7|14402.7|36
1663202700000|2022-09-15 00:45:00|14406.7|14402.7|14406.7|14402.7|14409.8|14405.8|14406.7|14402.7|19
1663203000000|2022-09-15 00:50:00|14403.6|14399.6|14403.6|14399.6|14403.6|14399.6|14400.4|14396.4|41
1663203300000|2022-09-15 00:55:00|14405.1|14401.1|14409.8|14405.8|14409.8|14405.8|14403.6|14399.6|75
1663203600000|2022-09-15 01:00:00|14412.9|14408.9|14406.7|14402.7|14416.1|14412.1|14403.6|14399.6|81
1663203900000|2022-09-15 01:05:00|14408.3|14404.3|14412.9|14408.9|14412.9|14408.9|14406.7|14402.7|40
1663204200000|2022-09-15 01:10:00|14411.4|14407.4|14416.1|14412.1|14419.2|14415.2|14411.4|14407.4|81
1663204500000|2022-09-15 01:15:00|14412.9|14408.9|14408.3|14404.3|14412.9|14408.9|14406.7|14402.7|163
1663204800000|2022-09-15 01:20:00|14409.8|14405.8|14406.7|14402.7|14409.8|14405.8|14406.7|14402.7|20
1663205100000|2022-09-15 01:25:00|14408.3|14404.3|14409.8|14405.8|14409.8|14405.8|14406.7|14402.7|23
1663205400000|2022-09-15 01:30:00|14408.3|14404.3|14417.6|14413.6|14420.8|14416.8|14406.7|14402.7|69
1663205700000|2022-09-15 01:35:00|14416.1|14412.1|14409.8|14405.8|14417.6|14413.6|14409.8|14405.8|39
1663206000000|2022-09-15 01:40:00|14412.9|14408.9|14409.8|14405.8|14412.9|14408.9|14409.8|14405.8|2
1663206300000|2022-09-15 01:45:00|14406.7|14402.7|14408.3|14404.3|14409.8|14405.8|14406.7|14402.7|7
1663206600000|2022-09-15 01:50:00|14406.7|14402.7|14406.7|14402.7|14406.7|14402.7|14400.4|14396.4|21
1663206900000|2022-09-15 01:55:00|14403.6|14399.6|14406.7|14402.7|14406.7|14402.7|14403.6|14399.6|16
1663207200000|2022-09-15 02:00:00|14409.8|14405.8|14406.7|14402.7|14409.8|14405.8|14406.7|14402.7|5
1663207500000|2022-09-15 02:05:00|14405.1|14401.1|14400.4|14396.4|14406.7|14402.7|14397.3|14393.3|23
1663207800000|2022-09-15 02:10:00|14398.9|14394.9|14400.4|14396.4|14403.6|14399.6|14397.3|14393.3|19
1663208100000|2022-09-15 02:15:00|14398.9|14394.9|14394.2|14390.2|14398.9|14394.9|14394.2|14390.2|22
1663208400000|2022-09-15 02:20:00|14397.3|14393.3|14391.1|14387.1|14397.3|14393.3|14391.1|14387.1|23
1663208700000|2022-09-15 02:25:00|14389.5|14385.5|14387.9|14383.9|14391.1|14387.1|14387.9|14383.9|17
1663209000000|2022-09-15 02:30:00|14384.8|14380.8|14384.8|14380.8|14387.9|14383.9|14381.7|14377.7|84
1663209300000|2022-09-15 02:35:00|14387.9|14383.9|14387.9|14383.9|14387.9|14383.9|14387.9|14383.9|48
1663209600000|2022-09-15 02:40:00|||||||||13
1663209900000|2022-09-15 02:45:00|||||||||21
1663210200000|2022-09-15 02:50:00|14391.1|14387.1|14391.1|14387.1|14397.3|14393.3|14391.1|14387.1|86
1663210500000|2022-09-15 02:55:00|14389.5|14385.5|14391.1|14387.1|14392.6|14388.6|14389.5|14385.5|27
1663210800000|2022-09-15 03:00:00|14392.6|14388.6|14391.1|14387.1|14394.2|14390.2|14391.1|14387.1|38
1663211100000|2022-09-15 03:05:00|14389.5|14385.5|14387.9|14383.9|14391.1|14387.1|14387.9|14383.9|6
1663211400000|2022-09-15 03:10:00|14386.4|14382.4|14387.9|14383.9|14387.9|14383.9|14384.8|14380.8|4
1663211700000|2022-09-15 03:15:00|14384.8|14380.8|14384.8|14380.8|14384.8|14380.8|14384.8|14380.8|2
1663212000000|2022-09-15 03:20:00|14381.7|14377.7|14378.6|14374.6|14381.7|14377.7|14378.6|14374.6|21
1663212300000|2022-09-15 03:25:00|14375.4|14371.4|14375.4|14371.4|14375.4|14371.4|14372.3|14368.3|34
1663212600000|2022-09-15 03:30:00|14378.6|14374.6|14381.7|14377.7|14381.7|14377.7|14377|14373|21
1663212900000|2022-09-15 03:35:00|14378.6|14374.6|14378.6|14374.6|14378.6|14374.6|14375.4|14371.4|14
1663213200000|2022-09-15 03:40:00|14380.1|14376.1|14384.8|14380.8|14384.8|14380.8|14380.1|14376.1|51
1663213500000|2022-09-15 03:45:00|14386.4|14382.4|14394.2|14390.2|14394.2|14390.2|14386.4|14382.4|97
1663213800000|2022-09-15 03:50:00|14395.8|14391.8|14391.1|14387.1|14397.3|14393.3|14391.1|14387.1|24
1663214100000|2022-09-15 03:55:00|14392.6|14388.6|14391.1|14387.1|14394.2|14390.2|14389.5|14385.5|21
1663214400000|2022-09-15 04:00:00|||||||||1
1663214700000|2022-09-15 04:05:00|14387.9|14383.9|14389.5|14385.5|14391.1|14387.1|14387.9|14383.9|37
1663215000000|2022-09-15 04:10:00|14391.1|14387.1|14387.9|14383.9|14391.1|14387.1|14387.9|14383.9|30
1663215300000|2022-09-15 04:15:00|14384.8|14380.8|14381.7|14377.7|14384.8|14380.8|14381.7|14377.7|36
1663215600000|2022-09-15 04:20:00|14378.6|14374.6|14372.3|14368.3|14381.7|14377.7|14372.3|14368.3|21
1663215900000|2022-09-15 04:25:00|14373.9|14369.9|14370.8|14366.8|14375.4|14371.4|14370.8|14366.8|29
1663216200000|2022-09-15 04:30:00|14372.3|14368.3|14377|14373|14378.6|14374.6|14372.3|14368.3|33
1663216500000|2022-09-15 04:35:00|14375.4|14371.4|14369.2|14365.2|14375.4|14371.4|14369.2|14365.2|17
1663216800000|2022-09-15 04:40:00|14372.3|14368.3|14369.2|14365.2|14373.9|14369.9|14366.1|14362.1|17
1663217100000|2022-09-15 04:45:00|14367.6|14363.6|14369.2|14365.2|14372.3|14368.3|14366.1|14362.1|10
1663217400000|2022-09-15 04:50:00|14372.3|14368.3|14375.4|14371.4|14375.4|14371.4|14369.2|14365.2|59
1663217700000|2022-09-15 04:55:00|14377|14373|14378.6|14374.6|14378.6|14374.6|14377|14373|62
1663218000000|2022-09-15 05:00:00|14377|14373|14372.3|14368.3|14378.6|14374.6|14372.3|14368.3|38
1663218300000|2022-09-15 05:05:00|14370.8|14366.8|14369.2|14365.2|14372.3|14368.3|14369.2|14365.2|16
1663218600000|2022-09-15 05:10:00|14367.6|14363.6|14372.3|14368.3|14372.3|14368.3|14366.1|14362.1|26
1663218900000|2022-09-15 05:15:00|14375.4|14371.4|14372.3|14368.3|14375.4|14371.4|14369.2|14365.2|63
1663219200000|2022-09-15 05:20:00|14370.8|14366.8|14366.1|14362.1|14370.8|14366.8|14366.1|14362.1|15
1663219500000|2022-09-15 05:25:00|14364.5|14360.5|14366.1|14362.1|14366.1|14362.1|14362.9|14358.9|28
1663219800000|2022-09-15 05:30:00|14362.9|14358.9|14356.7|14352.7|14362.9|14358.9|14356.7|14352.7|52
1663220100000|2022-09-15 05:35:00|14359.8|14355.8|14356.7|14352.7|14359.8|14355.8|14353.6|14349.6|47
1663220400000|2022-09-15 05:40:00|14359.8|14355.8|14361.4|14357.4|14362.9|14358.9|14358.3|14354.3|15
1663220700000|2022-09-15 05:45:00|14359.8|14355.8|14358.3|14354.3|14359.8|14355.8|14356.7|14352.7|19
1663221000000|2022-09-15 05:50:00|14356.7|14352.7|14366.1|14362.1|14366.1|14362.1|14356.7|14352.7|101
1663221300000|2022-09-15 05:55:00|14362.9|14358.9|14364.5|14360.5|14369.2|14365.2|14362.9|14358.9|31
1663221600000|2022-09-15 06:00:00|14362.9|14358.9|14359.8|14355.8|14362.9|14358.9|14353.6|14349.6|64
1663221900000|2022-09-15 06:05:00|14358.3|14354.3|14353.6|14349.6|14359.8|14355.8|14353.6|14349.6|105
1663222200000|2022-09-15 06:10:00|14352|14348|14348.9|14344.9|14353.6|14349.6|14347.3|14343.3|86
1663222500000|2022-09-15 06:15:00|14347.3|14343.3|14352|14348|14353.6|14349.6|14344.2|14340.2|49
1663222800000|2022-09-15 06:20:00|14350.4|14346.4|14347.3|14343.3|14356.7|14352.7|14345.8|14341.8|48
1663223100000|2022-09-15 06:25:00|14348.9|14344.9|14362.9|14358.9|14364.5|14360.5|14347.3|14343.3|105
1663223400000|2022-09-15 06:30:00|14364.5|14360.5|14358.3|14354.3|14370.8|14366.8|14356.7|14352.7|92
1663223700000|2022-09-15 06:35:00|14356.7|14352.7|14350.4|14346.4|14358.3|14354.3|14350.4|14346.4|28
1663224000000|2022-09-15 06:40:00|14352|14348|14362.9|14358.9|14364.5|14360.5|14352|14348|49
1663224300000|2022-09-15 06:45:00|14364.5|14360.5|14336.4|14332.4|14364.5|14360.5|14334.8|14330.8|142
1663224600000|2022-09-15 06:50:00|14334.8|14330.8|14331.7|14327.7|14337.9|14333.9|14331.7|14327.7|213
1663224900000|2022-09-15 06:55:00|14328.6|14324.6|14330.1|14326.1|14337.9|14333.9|14325.4|14321.4|148
1663225200000|2022-09-15 07:00:00|14328.6|14324.6|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|137
1663225500000|2022-09-15 07:05:00|14322.3|14318.3|14331.7|14327.7|14331.7|14327.7|14322.3|14318.3|136
1663225800000|2022-09-15 07:10:00|14330.1|14326.1|14328.6|14324.6|14331.7|14327.7|14316.1|14312.1|259
1663226100000|2022-09-15 07:15:00|14330.1|14326.1|14328.6|14324.6|14331.7|14327.7|14323.9|14319.9|135
1663226400000|2022-09-15 07:20:00|14330.1|14326.1|14334.8|14330.8|14337.9|14333.9|14330.1|14326.1|190
1663226700000|2022-09-15 07:25:00|14333.3|14329.3|14334.8|14330.8|14337.9|14333.9|14331.7|14327.7|162
1663227000000|2022-09-15 07:30:00|14331.7|14327.7|14347.3|14343.3|14350.4|14346.4|14331.7|14327.7|185
1663227300000|2022-09-15 07:35:00|14344.2|14340.2|14337.9|14333.9|14347.3|14343.3|14334.8|14330.8|143
1663227600000|2022-09-15 07:40:00|14341.1|14337.1|14334.8|14330.8|14344.2|14340.2|14333.3|14329.3|52
1663227900000|2022-09-15 07:45:00|14331.7|14327.7|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|73
1663228200000|2022-09-15 07:50:00|14337.9|14333.9|14331.7|14327.7|14337.9|14333.9|14328.6|14324.6|81
1663228500000|2022-09-15 07:55:00|14334.8|14330.8|14337.9|14333.9|14341.1|14337.1|14333.3|14329.3|76
1663228800000|2022-09-15 08:00:00|14334.8|14330.8|14322.3|14318.3|14341.1|14337.1|14322.3|14318.3|421
1663229100000|2022-09-15 08:05:00|14319.2|14315.2|14316.1|14312.1|14325.4|14321.4|14316.1|14312.1|151
1663229400000|2022-09-15 08:10:00|14319.2|14315.2|14325.4|14321.4|14330.1|14326.1|14316.1|14312.1|69
1663229700000|2022-09-15 08:15:00|14322.3|14318.3|14319.2|14315.2|14325.4|14321.4|14316.1|14312.1|120
1663230000000|2022-09-15 08:20:00|14320.8|14316.8|14323.9|14319.9|14328.6|14324.6|14319.2|14315.2|116
1663230300000|2022-09-15 08:25:00|14325.4|14321.4|14309.8|14305.8|14325.4|14321.4|14309.8|14305.8|230
1663230600000|2022-09-15 08:30:00|14312.9|14308.9|14325.4|14321.4|14325.4|14321.4|14312.9|14308.9|204
1663230900000|2022-09-15 08:35:00|14327|14323|14316.1|14312.1|14328.6|14324.6|14312.9|14308.9|158
1663231200000|2022-09-15 08:40:00|14314.5|14310.5|14319.2|14315.2|14319.2|14315.2|14312.9|14308.9|59
1663231500000|2022-09-15 08:45:00|14316.1|14312.1|14316.1|14312.1|14322.3|14318.3|14309.8|14305.8|170
1663231800000|2022-09-15 08:50:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|123
1663232100000|2022-09-15 08:55:00|14320.8|14316.8|14319.2|14315.2|14322.3|14318.3|14312.9|14308.9|302
1663232400000|2022-09-15 09:00:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14314.5|14310.5|190
1663232700000|2022-09-15 09:05:00|14322.3|14318.3|14325.4|14321.4|14325.4|14321.4|14316.1|14312.1|191
1663233000000|2022-09-15 09:10:00|14328.6|14324.6|14316.1|14312.1|14328.6|14324.6|14316.1|14312.1|129
1663233300000|2022-09-15 09:15:00|14317.6|14313.6|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|147
1663233600000|2022-09-15 09:20:00|14317.6|14313.6|14325.4|14321.4|14325.4|14321.4|14316.1|14312.1|79
1663233900000|2022-09-15 09:25:00|14323.9|14319.9|14328.6|14324.6|14331.7|14327.7|14322.3|14318.3|109
1663234200000|2022-09-15 09:30:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14328.6|14324.6|92
1663234500000|2022-09-15 09:35:00|14331.7|14327.7|14337.9|14333.9|14339.5|14335.5|14328.6|14324.6|107
1663234800000|2022-09-15 09:40:00|14339.5|14335.5|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|63
1663235100000|2022-09-15 09:45:00|14334.8|14330.8|14325.4|14321.4|14337.9|14333.9|14325.4|14321.4|93
1663235400000|2022-09-15 09:50:00|14327|14323|14325.4|14321.4|14331.7|14327.7|14325.4|14321.4|46
1663235700000|2022-09-15 09:55:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|118
1663236000000|2022-09-15 10:00:00|14325.4|14321.4|14325.4|14321.4|14328.6|14324.6|14319.2|14315.2|505
1663236300000|2022-09-15 10:05:00|14322.3|14318.3|14322.3|14318.3|14328.6|14324.6|14322.3|14318.3|78
1663236600000|2022-09-15 10:10:00|14320.8|14316.8|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|205
1663236900000|2022-09-15 10:15:00|14314.5|14310.5|14319.2|14315.2|14322.3|14318.3|14312.9|14308.9|133
1663237200000|2022-09-15 10:20:00|14320.8|14316.8|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|84
1663237500000|2022-09-15 10:25:00|14317.6|14313.6|14316.1|14312.1|14319.2|14315.2|14316.1|14312.1|36
1663237800000|2022-09-15 10:30:00|14314.5|14310.5|14297.3|14293.3|14316.1|14312.1|14294.2|14290.2|153
1663238100000|2022-09-15 10:35:00|14295.8|14291.8|14303.6|14299.6|14303.6|14299.6|14287.9|14283.9|237
1663238400000|2022-09-15 10:40:00|14306.7|14302.7|14300.4|14296.4|14306.7|14302.7|14297.3|14293.3|254
1663238700000|2022-09-15 10:45:00|14302|14298|14309.8|14305.8|14309.8|14305.8|14300.4|14296.4|139
1663239000000|2022-09-15 10:50:00|14308.3|14304.3|14306.7|14302.7|14309.8|14305.8|14303.6|14299.6|66
1663239300000|2022-09-15 10:55:00|14308.3|14304.3|14300.4|14296.4|14308.3|14304.3|14297.3|14293.3|132
1663239600000|2022-09-15 11:00:00|14302|14298|14303.6|14299.6|14309.8|14305.8|14300.4|14296.4|115
1663239900000|2022-09-15 11:05:00|14305.1|14301.1|14306.7|14302.7|14309.8|14305.8|14300.4|14296.4|129
1663240200000|2022-09-15 11:10:00|14309.8|14305.8|14316.1|14312.1|14322.3|14318.3|14308.3|14304.3|197
1663240500000|2022-09-15 11:15:00|14319.2|14315.2|14325.4|14321.4|14325.4|14321.4|14316.1|14312.1|231
1663240800000|2022-09-15 11:20:00|14327|14323|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|150
1663241100000|2022-09-15 11:25:00|14330.1|14326.1|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|199
1663241400000|2022-09-15 11:30:00|14327|14323|14322.3|14318.3|14328.6|14324.6|14316.1|14312.1|100
1663241700000|2022-09-15 11:35:00|14320.8|14316.8|14316.1|14312.1|14328.6|14324.6|14309.8|14305.8|193
1663242000000|2022-09-15 11:40:00|14314.5|14310.5|14325.4|14321.4|14328.6|14324.6|14311.4|14307.4|231
1663242300000|2022-09-15 11:45:00|14322.3|14318.3|14331.7|14327.7|14341.1|14337.1|14322.3|14318.3|395
1663242600000|2022-09-15 11:50:00|14328.6|14324.6|14337.9|14333.9|14341.1|14337.1|14328.6|14324.6|126
1663242900000|2022-09-15 11:55:00|14336.4|14332.4|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|136
1663243200000|2022-09-15 12:00:00|14336.4|14332.4|14320.8|14316.8|14337.9|14333.9|14319.2|14315.2|423
1663243500000|2022-09-15 12:05:00|14319.2|14315.2|14331.7|14327.7|14339.5|14335.5|14316.1|14312.1|830
1663243800000|2022-09-15 12:10:00|14334.8|14330.8|14347.3|14343.3|14350.4|14346.4|14325.4|14321.4|883
1663244100000|2022-09-15 12:15:00|14344.2|14340.2|14337.9|14333.9|14356.7|14352.7|14337.9|14333.9|1085
1663244400000|2022-09-15 12:20:00|14334.8|14330.8|14345.8|14341.8|14350.4|14346.4|14331.7|14327.7|1063
1663244700000|2022-09-15 12:25:00|14347.3|14343.3|14356.7|14352.7|14359.8|14355.8|14344.2|14340.2|925
1663245000000|2022-09-15 12:30:00|14358.3|14354.3|14369.2|14365.2|14400.4|14396.4|14341.1|14337.1|1604
1663245300000|2022-09-15 12:35:00|14366.1|14362.1|14400.4|14396.4|14406.7|14402.7|14362.9|14358.9|1549
1663245600000|2022-09-15 12:40:00|14397.3|14393.3|14395.8|14391.8|14406.7|14402.7|14378.6|14374.6|642
1663245900000|2022-09-15 12:45:00|14394.2|14390.2|14431.7|14427.7|14431.7|14427.7|14387.9|14383.9|1114
1663246200000|2022-09-15 12:50:00|14430.1|14426.1|14434.8|14430.8|14441.1|14437.1|14425.4|14421.4|1353
1663246500000|2022-09-15 12:55:00|14433.3|14429.3|14412.9|14408.9|14444.2|14440.2|14412.9|14408.9|1177
1663246800000|2022-09-15 13:00:00|14411.4|14407.4|14412.9|14408.9|14431.7|14427.7|14406.7|14402.7|1686
1663247100000|2022-09-15 13:05:00|14411.4|14407.4|14406.7|14402.7|14428.6|14424.6|14406.7|14402.7|705
1663247400000|2022-09-15 13:10:00|14409.8|14405.8|14397.3|14393.3|14414.5|14410.5|14394.2|14390.2|693
1663247700000|2022-09-15 13:15:00|14400.4|14396.4|14384.8|14380.8|14412.9|14408.9|14372.3|14368.3|1115
1663248000000|2022-09-15 13:20:00|14386.4|14382.4|14402|14398|14403.6|14399.6|14375.4|14371.4|903
1663248300000|2022-09-15 13:25:00|14403.6|14399.6|14381.7|14377.7|14403.6|14399.6|14373.9|14369.9|1372
1663248600000|2022-09-15 13:30:00|14384.8|14380.8|14378.6|14374.6|14391.1|14387.1|14372.3|14368.3|1205
1663248900000|2022-09-15 13:35:00|14375.4|14371.4|14366.1|14362.1|14381.7|14377.7|14350.4|14346.4|1004
1663249200000|2022-09-15 13:40:00|14367.6|14363.6|14406.7|14402.7|14412.9|14408.9|14366.1|14362.1|909
1663249500000|2022-09-15 13:45:00|14403.6|14399.6|14403.6|14399.6|14406.7|14402.7|14387.9|14383.9|472
1663249800000|2022-09-15 13:50:00|14406.7|14402.7|14366.1|14362.1|14406.7|14402.7|14366.1|14362.1|942
1663250100000|2022-09-15 13:55:00|14369.2|14365.2|14391.1|14387.1|14395.8|14391.8|14359.8|14355.8|685
1663250400000|2022-09-15 14:00:00|14387.9|14383.9|14409.8|14405.8|14412.9|14408.9|14383.3|14379.3|760
1663250700000|2022-09-15 14:05:00|14406.7|14402.7|14387.9|14383.9|14406.7|14402.7|14381.7|14377.7|598
1663251000000|2022-09-15 14:10:00|14389.5|14385.5|14400.4|14396.4|14406.7|14402.7|14384.8|14380.8|645
1663251300000|2022-09-15 14:15:00|14397.3|14393.3|14381.7|14377.7|14400.4|14396.4|14381.7|14377.7|457
1663251600000|2022-09-15 14:20:00|14384.8|14380.8|14387.9|14383.9|14400.4|14396.4|14381.7|14377.7|452
1663251900000|2022-09-15 14:25:00|14386.4|14382.4|14387.9|14383.9|14394.2|14390.2|14381.7|14377.7|408
1663252200000|2022-09-15 14:30:00|14391.1|14387.1|14412.9|14408.9|14422.3|14418.3|14387.9|14383.9|998
1663252500000|2022-09-15 14:35:00|14409.8|14405.8|14391.1|14387.1|14409.8|14405.8|14391.1|14387.1|508
1663252800000|2022-09-15 14:40:00|14392.6|14388.6|14384.8|14380.8|14394.2|14390.2|14375.4|14371.4|953
1663253100000|2022-09-15 14:45:00|14381.7|14377.7|14366.1|14362.1|14383.3|14379.3|14362.9|14358.9|987
1663253400000|2022-09-15 14:50:00|14362.9|14358.9|14387.9|14383.9|14394.2|14390.2|14362.9|14358.9|731
1663253700000|2022-09-15 14:55:00|14391.1|14387.1|14381.7|14377.7|14391.1|14387.1|14378.6|14374.6|505
1663254000000|2022-09-15 15:00:00|14384.8|14380.8|14381.7|14377.7|14391.1|14387.1|14378.6|14374.6|521
1663254300000|2022-09-15 15:05:00|14378.6|14374.6|14387.9|14383.9|14397.3|14393.3|14375.4|14371.4|936
1663254600000|2022-09-15 15:10:00|14391.1|14387.1|14397.3|14393.3|14397.3|14393.3|14384.8|14380.8|3350
1663254900000|2022-09-15 15:15:00|14400.4|14396.4|14409.8|14405.8|14412.9|14408.9|14394.2|14390.2|881
1663255200000|2022-09-15 15:20:00|14412.9|14408.9|14387.9|14383.9|14412.9|14408.9|14380.1|14376.1|805
1663255500000|2022-09-15 15:25:00|14391.1|14387.1|14384.8|14380.8|14397.3|14393.3|14384.8|14380.8|460
1663255800000|2022-09-15 15:30:00|14387.9|14383.9|14378.6|14374.6|14391.1|14387.1|14372.3|14368.3|535
1663256100000|2022-09-15 15:35:00|14381.7|14377.7|14372.3|14368.3|14381.7|14377.7|14356.7|14352.7|885
1663256400000|2022-09-15 15:40:00|14369.2|14365.2|14387.9|14383.9|14387.9|14383.9|14369.2|14365.2|479
1663256700000|2022-09-15 15:45:00|14384.8|14380.8|14381.7|14377.7|14387.9|14383.9|14378.6|14374.6|420
1663257000000|2022-09-15 15:50:00|14380.1|14376.1|14381.7|14377.7|14384.8|14380.8|14378.6|14374.6|365
1663257300000|2022-09-15 15:55:00|14378.6|14374.6|14353.6|14349.6|14378.6|14374.6|14347.3|14343.3|1153
1663257600000|2022-09-15 16:00:00|14352|14348|14356.7|14352.7|14359.8|14355.8|14347.3|14343.3|653
1663257900000|2022-09-15 16:05:00|14353.6|14349.6|14353.6|14349.6|14362.9|14358.9|14353.6|14349.6|443
1663258200000|2022-09-15 16:10:00|14356.7|14352.7|14353.6|14349.6|14356.7|14352.7|14347.3|14343.3|451
1663258500000|2022-09-15 16:15:00|14356.7|14352.7|14362.9|14358.9|14366.1|14362.1|14356.7|14352.7|507
1663258800000|2022-09-15 16:20:00|14359.8|14355.8|14359.8|14355.8|14362.9|14358.9|14356.7|14352.7|251
1663259100000|2022-09-15 16:25:00|14362.9|14358.9|14362.9|14358.9|14372.3|14368.3|14359.8|14355.8|444
1663259400000|2022-09-15 16:30:00|14366.1|14362.1|14359.8|14355.8|14369.2|14365.2|14356.7|14352.7|402
1663259700000|2022-09-15 16:35:00|14362.9|14358.9|14369.2|14365.2|14372.3|14368.3|14359.8|14355.8|363
1663260000000|2022-09-15 16:40:00|14366.1|14362.1|14369.2|14365.2|14372.3|14368.3|14362.9|14358.9|476
1663260300000|2022-09-15 16:45:00|14366.1|14362.1|14366.1|14362.1|14372.3|14368.3|14366.1|14362.1|275
1663260600000|2022-09-15 16:50:00|14362.9|14358.9|14359.8|14355.8|14366.1|14362.1|14359.8|14355.8|294
1663260900000|2022-09-15 16:55:00|14356.7|14352.7|14362.9|14358.9|14366.1|14362.1|14353.6|14349.6|426
1663261200000|2022-09-15 17:00:00|14359.8|14355.8|14366.1|14362.1|14366.1|14362.1|14353.6|14349.6|670
1663261500000|2022-09-15 17:05:00|14364.5|14360.5|14369.2|14365.2|14372.3|14368.3|14361.4|14357.4|675
1663261800000|2022-09-15 17:10:00|14370.8|14366.8|14369.2|14365.2|14372.3|14368.3|14366.1|14362.1|223
1663262100000|2022-09-15 17:15:00|14372.3|14368.3|14372.3|14368.3|14375.4|14371.4|14366.1|14362.1|159
1663262400000|2022-09-15 17:20:00|14375.4|14371.4|14378.6|14374.6|14381.7|14377.7|14375.4|14371.4|478
1663262700000|2022-09-15 17:25:00|14375.4|14371.4|14381.7|14377.7|14384.8|14380.8|14375.4|14371.4|434
1663263000000|2022-09-15 17:30:00|14387.9|14383.9|14391.1|14387.1|14391.1|14387.1|14384.8|14380.8|417
1663263300000|2022-09-15 17:35:00|14387.9|14383.9|14394.2|14390.2|14394.2|14390.2|14387.9|14383.9|287
1663263600000|2022-09-15 17:40:00|14397.3|14393.3|14394.2|14390.2|14397.3|14393.3|14394.2|14390.2|566
1663263900000|2022-09-15 17:45:00|14397.3|14393.3|14397.3|14393.3|14397.3|14393.3|14394.2|14390.2|265
1663264200000|2022-09-15 17:50:00|14400.4|14396.4|14397.3|14393.3|14403.6|14399.6|14394.2|14390.2|514
1663264500000|2022-09-15 17:55:00|14400.4|14396.4|14403.6|14399.6|14403.6|14399.6|14394.2|14390.2|661
1663264800000|2022-09-15 18:00:00|14402|14398|14397.3|14393.3|14403.6|14399.6|14391.1|14387.1|315
1663265100000|2022-09-15 18:05:00|14400.4|14396.4|14406.7|14402.7|14406.7|14402.7|14397.3|14393.3|328
1663265400000|2022-09-15 18:10:00|14403.6|14399.6|14394.2|14390.2|14403.6|14399.6|14391.1|14387.1|730
1663265700000|2022-09-15 18:15:00|14397.3|14393.3|14400.4|14396.4|14403.6|14399.6|14394.2|14390.2|292
1663266000000|2022-09-15 18:20:00|14398.9|14394.9|14394.2|14390.2|14400.4|14396.4|14394.2|14390.2|195
1663266300000|2022-09-15 18:25:00|14391.1|14387.1|14387.9|14383.9|14394.2|14390.2|14384.8|14380.8|287
1663266600000|2022-09-15 18:30:00|14391.1|14387.1|14394.2|14390.2|14394.2|14390.2|14387.9|14383.9|379
1663266900000|2022-09-15 18:35:00|14397.3|14393.3|14394.2|14390.2|14397.3|14393.3|14394.2|14390.2|363
1663267200000|2022-09-15 18:40:00|14391.1|14387.1|14391.1|14387.1|14397.3|14393.3|14387.9|14383.9|524
1663267500000|2022-09-15 18:45:00|14387.9|14383.9|14394.2|14390.2|14400.4|14396.4|14387.9|14383.9|367
1663267800000|2022-09-15 18:50:00|14397.3|14393.3|14384.8|14380.8|14400.4|14396.4|14384.8|14380.8|444
1663268100000|2022-09-15 18:55:00|14381.7|14377.7|14384.8|14380.8|14387.9|14383.9|14381.7|14377.7|520
1663268400000|2022-09-15 19:00:00|14381.7|14377.7|14378.6|14374.6|14391.1|14387.1|14375.4|14371.4|659
1663268700000|2022-09-15 19:05:00|14381.7|14377.7|14391.1|14387.1|14394.2|14390.2|14378.6|14374.6|463
1663269000000|2022-09-15 19:10:00|14394.2|14390.2|14387.9|14383.9|14397.3|14393.3|14387.9|14383.9|762
1663269300000|2022-09-15 19:15:00|14391.1|14387.1|14391.1|14387.1|14391.1|14387.1|14384.8|14380.8|312
1663269600000|2022-09-15 19:20:00|14387.9|14383.9|14387.9|14383.9|14397.3|14393.3|14387.9|14383.9|221
1663269900000|2022-09-15 19:25:00|14391.1|14387.1|14400.4|14396.4|14400.4|14396.4|14391.1|14387.1|230
1663270200000|2022-09-15 19:30:00|14403.6|14399.6|14387.9|14383.9|14403.6|14399.6|14384.8|14380.8|531
1663270500000|2022-09-15 19:35:00|14386.4|14382.4|14381.7|14377.7|14387.9|14383.9|14378.6|14374.6|331
1663270800000|2022-09-15 19:40:00|14384.8|14380.8|14387.9|14383.9|14387.9|14383.9|14381.7|14377.7|382
1663271100000|2022-09-15 19:45:00|14384.8|14380.8|14391.1|14387.1|14391.1|14387.1|14384.8|14380.8|368
1663271400000|2022-09-15 19:50:00|14387.9|14383.9|14387.9|14383.9|14394.2|14390.2|14387.9|14383.9|459
1663271700000|2022-09-15 19:55:00|14384.8|14380.8|14397.3|14393.3|14400.4|14396.4|14383.3|14379.3|1593
1663272000000|2022-09-15 20:00:00|14394.2|14390.2|14406.7|14402.7|14409.8|14405.8|14378.6|14374.6|1552
1663272300000|2022-09-15 20:05:00|14405.1|14401.1|14403.6|14399.6|14409.8|14405.8|14400.4|14396.4|323
1663272600000|2022-09-15 20:10:00|14402|14398|14400.4|14396.4|14406.7|14402.7|14400.4|14396.4|232
1663272900000|2022-09-15 20:15:00|14402|14398|14397.3|14393.3|14403.6|14399.6|14397.3|14393.3|450
1663273200000|2022-09-15 20:20:00|14398.9|14394.9|14394.2|14390.2|14398.9|14394.9|14394.2|14390.2|351
1663273500000|2022-09-15 20:25:00|14397.3|14393.3|14400.4|14396.4|14400.4|14396.4|14394.2|14390.2|225
1663273800000|2022-09-15 20:30:00|14403.6|14399.6|14406.7|14402.7|14406.7|14402.7|14403.6|14399.6|152
1663274100000|2022-09-15 20:35:00|14409.8|14405.8|14403.6|14399.6|14409.8|14405.8|14402|14398|110
1663274400000|2022-09-15 20:40:00|14406.7|14402.7|14409.8|14405.8|14409.8|14405.8|14403.6|14399.6|106
1663274700000|2022-09-15 20:45:00|14408.3|14404.3|14412.9|14408.9|14412.9|14408.9|14406.7|14402.7|361
1663275000000|2022-09-15 20:50:00|14409.8|14405.8|14406.7|14402.7|14409.8|14405.8|14403.6|14399.6|237
1663275300000|2022-09-15 20:55:00|14408.3|14404.3|14411.4|14407.4|14412.9|14408.9|14408.3|14404.3|190
1663279200000|2022-09-15 22:00:00|14412.9|14408.9|14425.4|14421.4|14428.6|14424.6|14411.4|14407.4|153
1663279500000|2022-09-15 22:05:00|14422.3|14418.3|14423.9|14419.9|14425.4|14421.4|14420.8|14416.8|93
1663279800000|2022-09-15 22:10:00|14422.3|14418.3|14419.2|14415.2|14425.4|14421.4|14419.2|14415.2|44
1663280100000|2022-09-15 22:15:00|14422.3|14418.3|14419.2|14415.2|14422.3|14418.3|14412.9|14408.9|54
1663280400000|2022-09-15 22:20:00|14417.6|14413.6|14422.3|14418.3|14422.3|14418.3|14416.1|14412.1|37
1663280700000|2022-09-15 22:25:00|14425.4|14421.4|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|27
1663281000000|2022-09-15 22:30:00|14423.9|14419.9|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|14
1663281300000|2022-09-15 22:35:00|14431.7|14427.7|14437.9|14433.9|14444.2|14440.2|14431.7|14427.7|212
1663281600000|2022-09-15 22:40:00|14434.8|14430.8|14434.8|14430.8|14434.8|14430.8|14434.8|14430.8|13
1663281900000|2022-09-15 22:45:00|14428.6|14424.6|14422.3|14418.3|14428.6|14424.6|14419.2|14415.2|183
1663282200000|2022-09-15 22:50:00|14423.9|14419.9|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|22
1663282500000|2022-09-15 22:55:00|14423.9|14419.9|14419.2|14415.2|14423.9|14419.9|14419.2|14415.2|61
1663282800000|2022-09-15 23:00:00|14417.6|14413.6|14422.3|14418.3|14422.3|14418.3|14417.6|14413.6|26
1663283100000|2022-09-15 23:05:00|14420.8|14416.8|14411.4|14407.4|14420.8|14416.8|14411.4|14407.4|48
1663283400000|2022-09-15 23:10:00|14409.8|14405.8|14412.9|14408.9|14412.9|14408.9|14409.8|14405.8|5
1663283700000|2022-09-15 23:15:00|14414.5|14410.5|14416.1|14412.1|14416.1|14412.1|14414.5|14410.5|5
1663284000000|2022-09-15 23:20:00|14414.5|14410.5|14416.1|14412.1|14416.1|14412.1|14412.9|14408.9|21
1663284300000|2022-09-15 23:25:00|14414.5|14410.5|14414.5|14410.5|14416.1|14412.1|14412.9|14408.9|36
1663284600000|2022-09-15 23:30:00|14416.1|14412.1|14416.1|14412.1|14416.1|14412.1|14412.9|14408.9|32
1663284900000|2022-09-15 23:35:00|14414.5|14410.5|14409.8|14405.8|14416.1|14412.1|14409.8|14405.8|13
1663285200000|2022-09-15 23:40:00|14408.3|14404.3|14406.7|14402.7|14409.8|14405.8|14406.7|14402.7|28
1663285500000|2022-09-15 23:45:00|14405.1|14401.1|14416.1|14412.1|14416.1|14412.1|14405.1|14401.1|45
1663285800000|2022-09-15 23:50:00|||||||||2
1663286100000|2022-09-15 23:55:00|14420.8|14416.8|14419.2|14415.2|14422.3|14418.3|14417.6|14413.6|25
1663286400000|2022-09-16 00:00:00|14416.1|14412.1|14420.8|14416.8|14425.4|14421.4|14416.1|14412.1|50
1663286700000|2022-09-16 00:05:00|14419.2|14415.2|14431.7|14427.7|14431.7|14427.7|14419.2|14415.2|86
1663287000000|2022-09-16 00:10:00|14430.1|14426.1|14425.4|14421.4|14430.1|14426.1|14425.4|14421.4|41
1663287300000|2022-09-16 00:15:00|14423.9|14419.9|14425.4|14421.4|14428.6|14424.6|14419.2|14415.2|67
1663287600000|2022-09-16 00:20:00|14428.6|14424.6|14428.6|14424.6|14428.6|14424.6|14423.9|14419.9|17
1663287900000|2022-09-16 00:25:00|14431.7|14427.7|14428.6|14424.6|14431.7|14427.7|14428.6|14424.6|47
1663288200000|2022-09-16 00:30:00|14431.7|14427.7|14437.9|14433.9|14437.9|14433.9|14430.1|14426.1|124
1663288500000|2022-09-16 00:35:00|14436.4|14432.4|14434.8|14430.8|14436.4|14432.4|14434.8|14430.8|31
1663288800000|2022-09-16 00:40:00|14437.9|14433.9|14437.9|14433.9|14444.2|14440.2|14437.9|14433.9|53
1663289100000|2022-09-16 00:45:00|14439.5|14435.5|14431.7|14427.7|14441.1|14437.1|14431.7|14427.7|124
1663289400000|2022-09-16 00:50:00|14434.8|14430.8|14428.6|14424.6|14434.8|14430.8|14428.6|14424.6|23
1663289700000|2022-09-16 00:55:00|14425.4|14421.4|14422.3|14418.3|14430.1|14426.1|14422.3|14418.3|27
1663290000000|2022-09-16 01:00:00|14419.2|14415.2|14419.2|14415.2|14422.3|14418.3|14416.1|14412.1|61
1663290300000|2022-09-16 01:05:00|14420.8|14416.8|14428.6|14424.6|14428.6|14424.6|14419.2|14415.2|61
1663290600000|2022-09-16 01:10:00|14425.4|14421.4|14428.6|14424.6|14428.6|14424.6|14422.3|14418.3|136
1663290900000|2022-09-16 01:15:00|14431.7|14427.7|14428.6|14424.6|14431.7|14427.7|14427|14423|70
1663291200000|2022-09-16 01:20:00|14427|14423|14425.4|14421.4|14428.6|14424.6|14425.4|14421.4|16
1663291500000|2022-09-16 01:25:00|14427|14423|14423.9|14419.9|14427|14423|14422.3|14418.3|24
1663291800000|2022-09-16 01:30:00|14422.3|14418.3|14420.8|14416.8|14425.4|14421.4|14420.8|14416.8|20
1663292100000|2022-09-16 01:35:00|14419.2|14415.2|14419.2|14415.2|14419.2|14415.2|14417.6|14413.6|11
1663292400000|2022-09-16 01:40:00|14417.6|14413.6|14412.9|14408.9|14417.6|14413.6|14412.9|14408.9|75
1663292700000|2022-09-16 01:45:00|14409.8|14405.8|14409.8|14405.8|14409.8|14405.8|14406.7|14402.7|21
1663293000000|2022-09-16 01:50:00|14408.3|14404.3|14406.7|14402.7|14409.8|14405.8|14406.7|14402.7|73
1663293300000|2022-09-16 01:55:00|14408.3|14404.3|14409.8|14405.8|14409.8|14405.8|14406.7|14402.7|53
1663293600000|2022-09-16 02:00:00|14408.3|14404.3|14403.6|14399.6|14409.8|14405.8|14403.6|14399.6|26
1663293900000|2022-09-16 02:05:00|||||||||2
1663294200000|2022-09-16 02:10:00|14406.7|14402.7|14406.7|14402.7|14409.8|14405.8|14406.7|14402.7|71
1663294500000|2022-09-16 02:15:00|14409.8|14405.8|14403.6|14399.6|14409.8|14405.8|14403.6|14399.6|16
1663294800000|2022-09-16 02:20:00|14402|14398|14397.3|14393.3|14403.6|14399.6|14397.3|14393.3|29
1663295100000|2022-09-16 02:25:00|14395.8|14391.8|14394.2|14390.2|14397.3|14393.3|14394.2|14390.2|6
1663295400000|2022-09-16 02:30:00|14397.3|14393.3|14394.2|14390.2|14397.3|14393.3|14394.2|14390.2|22
1663295700000|2022-09-16 02:35:00|14391.1|14387.1|14394.2|14390.2|14394.2|14390.2|14391.1|14387.1|11
1663296000000|2022-09-16 02:40:00|14397.3|14393.3|14394.2|14390.2|14397.3|14393.3|14391.1|14387.1|27
1663296300000|2022-09-16 02:45:00|14391.1|14387.1|14389.5|14385.5|14391.1|14387.1|14387.9|14383.9|29
1663296600000|2022-09-16 02:50:00|14387.9|14383.9|14394.2|14390.2|14394.2|14390.2|14387.9|14383.9|19
1663296900000|2022-09-16 02:55:00|14397.3|14393.3|14397.3|14393.3|14397.3|14393.3|14394.2|14390.2|44
1663297200000|2022-09-16 03:00:00|14400.4|14396.4|14400.4|14396.4|14400.4|14396.4|14397.3|14393.3|105
1663297500000|2022-09-16 03:05:00|14398.9|14394.9|14394.2|14390.2|14398.9|14394.9|14392.6|14388.6|13
1663297800000|2022-09-16 03:10:00|14391.1|14387.1|14394.2|14390.2|14394.2|14390.2|14391.1|14387.1|17
1663298100000|2022-09-16 03:15:00|14391.1|14387.1|14395.8|14391.8|14395.8|14391.8|14391.1|14387.1|21
1663298400000|2022-09-16 03:20:00|14394.2|14390.2|14397.3|14393.3|14400.4|14396.4|14394.2|14390.2|56
1663298700000|2022-09-16 03:25:00|14395.8|14391.8|14402|14398|14403.6|14399.6|14394.2|14390.2|51
1663299000000|2022-09-16 03:30:00|14403.6|14399.6|14394.2|14390.2|14403.6|14399.6|14394.2|14390.2|31
1663299300000|2022-09-16 03:35:00|14397.3|14393.3|14394.2|14390.2|14397.3|14393.3|14394.2|14390.2|12
1663299600000|2022-09-16 03:40:00|14397.3|14393.3|14400.4|14396.4|14400.4|14396.4|14397.3|14393.3|11
1663299900000|2022-09-16 03:45:00|||||||||8
1663300200000|2022-09-16 03:50:00|14403.6|14399.6|14400.4|14396.4|14403.6|14399.6|14400.4|14396.4|9
1663300500000|2022-09-16 03:55:00|14403.6|14399.6|14403.6|14399.6|14403.6|14399.6|14400.4|14396.4|12
1663300800000|2022-09-16 04:00:00|14406.7|14402.7|14402|14398|14409.8|14405.8|14400.4|14396.4|89
1663301100000|2022-09-16 04:05:00|14403.6|14399.6|14403.6|14399.6|14403.6|14399.6|14402|14398|63
1663301400000|2022-09-16 04:10:00|14406.7|14402.7|14403.6|14399.6|14406.7|14402.7|14403.6|14399.6|10
1663301700000|2022-09-16 04:15:00|||||||||7
1663302000000|2022-09-16 04:20:00|14402|14398|14400.4|14396.4|14402|14398|14400.4|14396.4|11
1663302300000|2022-09-16 04:25:00|14398.9|14394.9|14397.3|14393.3|14400.4|14396.4|14397.3|14393.3|32
1663302600000|2022-09-16 04:30:00|14395.8|14391.8|14402|14398|14403.6|14399.6|14394.2|14390.2|73
1663302900000|2022-09-16 04:35:00|14403.6|14399.6|14406.7|14402.7|14409.8|14405.8|14403.6|14399.6|35
1663303200000|2022-09-16 04:40:00|14408.3|14404.3|14403.6|14399.6|14408.3|14404.3|14403.6|14399.6|25
1663303500000|2022-09-16 04:45:00|14406.7|14402.7|14409.8|14405.8|14409.8|14405.8|14403.6|14399.6|35
1663303800000|2022-09-16 04:50:00|14408.3|14404.3|14406.7|14402.7|14408.3|14404.3|14403.6|14399.6|42
1663304100000|2022-09-16 04:55:00|14405.1|14401.1|14406.7|14402.7|14406.7|14402.7|14405.1|14401.1|12
1663304400000|2022-09-16 05:00:00|14409.8|14405.8|14406.7|14402.7|14412.9|14408.9|14403.6|14399.6|145
1663304700000|2022-09-16 05:05:00|14408.3|14404.3|14400.4|14396.4|14409.8|14405.8|14400.4|14396.4|20
1663305000000|2022-09-16 05:10:00|14403.6|14399.6|14400.4|14396.4|14403.6|14399.6|14400.4|14396.4|12
1663305300000|2022-09-16 05:15:00|14402|14398|14400.4|14396.4|14403.6|14399.6|14400.4|14396.4|25
1663305600000|2022-09-16 05:20:00|14398.9|14394.9|14400.4|14396.4|14403.6|14399.6|14398.9|14394.9|38
1663305900000|2022-09-16 05:25:00|14398.9|14394.9|14400.4|14396.4|14402|14398|14397.3|14393.3|35
1663306200000|2022-09-16 05:30:00|14398.9|14394.9|14400.4|14396.4|14402|14398|14397.3|14393.3|32
1663306500000|2022-09-16 05:35:00|14398.9|14394.9|14397.3|14393.3|14400.4|14396.4|14397.3|14393.3|30
1663306800000|2022-09-16 05:40:00|14395.8|14391.8|14391.1|14387.1|14397.3|14393.3|14391.1|14387.1|63
1663307100000|2022-09-16 05:45:00|14394.2|14390.2|14391.1|14387.1|14394.2|14390.2|14391.1|14387.1|44
1663307400000|2022-09-16 05:50:00|14394.2|14390.2|14387.9|14383.9|14394.2|14390.2|14387.9|14383.9|71
1663307700000|2022-09-16 05:55:00|14391.1|14387.1|14392.6|14388.6|14397.3|14393.3|14391.1|14387.1|54
1663308000000|2022-09-16 06:00:00|14394.2|14390.2|14381.7|14377.7|14394.2|14390.2|14381.7|14377.7|159
1663308300000|2022-09-16 06:05:00|14383.3|14379.3|14384.8|14380.8|14387.9|14383.9|14381.7|14377.7|162
1663308600000|2022-09-16 06:10:00|14383.3|14379.3|14381.7|14377.7|14384.8|14380.8|14378.6|14374.6|97
1663308900000|2022-09-16 06:15:00|14383.3|14379.3|14372.3|14368.3|14383.3|14379.3|14372.3|14368.3|63
1663309200000|2022-09-16 06:20:00|14375.4|14371.4|14375.4|14371.4|14378.6|14374.6|14369.2|14365.2|127
1663309500000|2022-09-16 06:25:00|14373.9|14369.9|14347.3|14343.3|14373.9|14369.9|14344.2|14340.2|233
1663309800000|2022-09-16 06:30:00|14345.8|14341.8|14344.2|14340.2|14347.3|14343.3|14337.9|14333.9|347
1663310100000|2022-09-16 06:35:00|14342.6|14338.6|14334.8|14330.8|14344.2|14340.2|14331.7|14327.7|216
1663310400000|2022-09-16 06:40:00|14333.3|14329.3|14337.9|14333.9|14341.1|14337.1|14331.7|14327.7|287
1663310700000|2022-09-16 06:45:00|14334.8|14330.8|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|125
1663311000000|2022-09-16 06:50:00|14336.4|14332.4|14341.1|14337.1|14344.2|14340.2|14334.8|14330.8|172
1663311300000|2022-09-16 06:55:00|14342.6|14338.6|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|99
1663311600000|2022-09-16 07:00:00|14347.3|14343.3|14350.4|14346.4|14350.4|14346.4|14341.1|14337.1|300
1663311900000|2022-09-16 07:05:00|14353.6|14349.6|14353.6|14349.6|14362.9|14358.9|14350.4|14346.4|191
1663312200000|2022-09-16 07:10:00|14352|14348|14353.6|14349.6|14359.8|14355.8|14347.3|14343.3|291
1663312500000|2022-09-16 07:15:00|14352|14348|14362.9|14358.9|14362.9|14358.9|14347.3|14343.3|135
1663312800000|2022-09-16 07:20:00|14364.5|14360.5|14378.6|14374.6|14378.6|14374.6|14364.5|14360.5|262
1663313100000|2022-09-16 07:25:00|14377|14373|14364.5|14360.5|14378.6|14374.6|14356.7|14352.7|198
1663313400000|2022-09-16 07:30:00|14366.1|14362.1|14359.8|14355.8|14366.1|14362.1|14356.7|14352.7|186
1663313700000|2022-09-16 07:35:00|14361.4|14357.4|14375.4|14371.4|14378.6|14374.6|14361.4|14357.4|169
1663314000000|2022-09-16 07:40:00|14373.9|14369.9|14375.4|14371.4|14378.6|14374.6|14369.2|14365.2|115
1663314300000|2022-09-16 07:45:00|14377|14373|14384.8|14380.8|14384.8|14380.8|14372.3|14368.3|120
1663314600000|2022-09-16 07:50:00|14386.4|14382.4|14397.3|14393.3|14400.4|14396.4|14383.3|14379.3|216
1663314900000|2022-09-16 07:55:00|14395.8|14391.8|14387.9|14383.9|14397.3|14393.3|14386.4|14382.4|146
1663315200000|2022-09-16 08:00:00|14386.4|14382.4|14387.9|14383.9|14394.2|14390.2|14381.7|14377.7|197
1663315500000|2022-09-16 08:05:00|14389.5|14385.5|14375.4|14371.4|14391.1|14387.1|14370.8|14366.8|102
1663315800000|2022-09-16 08:10:00|14373.9|14369.9|14369.2|14365.2|14373.9|14369.9|14364.5|14360.5|175
1663316100000|2022-09-16 08:15:00|14366.1|14362.1|14366.1|14362.1|14375.4|14371.4|14362.9|14358.9|127
1663316400000|2022-09-16 08:20:00|14367.6|14363.6|14366.1|14362.1|14375.4|14371.4|14366.1|14362.1|106
1663316700000|2022-09-16 08:25:00|14367.6|14363.6|14375.4|14371.4|14378.6|14374.6|14366.1|14362.1|70
1663317000000|2022-09-16 08:30:00|14373.9|14369.9|14366.1|14362.1|14381.7|14377.7|14353.6|14349.6|314
1663317300000|2022-09-16 08:35:00|14364.5|14360.5|14362.9|14358.9|14375.4|14371.4|14362.9|14358.9|137
1663317600000|2022-09-16 08:40:00|14359.8|14355.8|14366.1|14362.1|14372.3|14368.3|14359.8|14355.8|165
1663317900000|2022-09-16 08:45:00|14362.9|14358.9|14378.6|14374.6|14378.6|14374.6|14362.9|14358.9|84
1663318200000|2022-09-16 08:50:00|14375.4|14371.4|14375.4|14371.4|14375.4|14371.4|14366.1|14362.1|76
1663318500000|2022-09-16 08:55:00|14373.9|14369.9|14369.2|14365.2|14378.6|14374.6|14366.1|14362.1|87
1663318800000|2022-09-16 09:00:00|14367.6|14363.6|14378.6|14374.6|14381.7|14377.7|14366.1|14362.1|249
1663319100000|2022-09-16 09:05:00|14381.7|14377.7|14381.7|14377.7|14384.8|14380.8|14375.4|14371.4|146
1663319400000|2022-09-16 09:10:00|14380.1|14376.1|14397.3|14393.3|14400.4|14396.4|14378.6|14374.6|128
1663319700000|2022-09-16 09:15:00|14400.4|14396.4|14387.9|14383.9|14402|14398|14387.9|14383.9|184
1663320000000|2022-09-16 09:20:00|14384.8|14380.8|14387.9|14383.9|14387.9|14383.9|14381.7|14377.7|190
1663320300000|2022-09-16 09:25:00|14391.1|14387.1|14378.6|14374.6|14391.1|14387.1|14375.4|14371.4|178
1663320600000|2022-09-16 09:30:00|14377|14373|14384.8|14380.8|14387.9|14383.9|14377|14373|180
1663320900000|2022-09-16 09:35:00|14381.7|14377.7|14387.9|14383.9|14394.2|14390.2|14381.7|14377.7|125
1663321200000|2022-09-16 09:40:00|14384.8|14380.8|14384.8|14380.8|14387.9|14383.9|14381.7|14377.7|84
1663321500000|2022-09-16 09:45:00|14383.3|14379.3|14373.9|14369.9|14383.3|14379.3|14369.2|14365.2|228
1663321800000|2022-09-16 09:50:00|14375.4|14371.4|14375.4|14371.4|14381.7|14377.7|14369.2|14365.2|78
1663322100000|2022-09-16 09:55:00|14377|14373|14375.4|14371.4|14378.6|14374.6|14372.3|14368.3|47
1663322400000|2022-09-16 10:00:00|14378.6|14374.6|14366.1|14362.1|14378.6|14374.6|14366.1|14362.1|87
1663322700000|2022-09-16 10:05:00|14367.6|14363.6|14350.4|14346.4|14367.6|14363.6|14350.4|14346.4|400
1663323000000|2022-09-16 10:10:00|14353.6|14349.6|14362.9|14358.9|14362.9|14358.9|14350.4|14346.4|112
1663323300000|2022-09-16 10:15:00|14361.4|14357.4|14362.9|14358.9|14366.1|14362.1|14359.8|14355.8|103
1663323600000|2022-09-16 10:20:00|14359.8|14355.8|14369.2|14365.2|14369.2|14365.2|14359.8|14355.8|122
1663323900000|2022-09-16 10:25:00|14362.9|14358.9|14359.8|14355.8|14366.1|14362.1|14359.8|14355.8|93
1663324200000|2022-09-16 10:30:00|14356.7|14352.7|14350.4|14346.4|14358.3|14354.3|14347.3|14343.3|116
1663324500000|2022-09-16 10:35:00|14348.9|14344.9|14353.6|14349.6|14355.1|14351.1|14347.3|14343.3|39
1663324800000|2022-09-16 10:40:00|14352|14348|14353.6|14349.6|14356.7|14352.7|14347.3|14343.3|168
1663325100000|2022-09-16 10:45:00|14355.1|14351.1|14356.7|14352.7|14359.8|14355.8|14350.4|14346.4|185
1663325400000|2022-09-16 10:50:00|14359.8|14355.8|14353.6|14349.6|14362.9|14358.9|14350.4|14346.4|135
1663325700000|2022-09-16 10:55:00|14352|14348|14359.8|14355.8|14362.9|14358.9|14352|14348|111
1663326000000|2022-09-16 11:00:00|14362.9|14358.9|14356.7|14352.7|14366.1|14362.1|14356.7|14352.7|97
1663326300000|2022-09-16 11:05:00|14359.8|14355.8|14362.9|14358.9|14362.9|14358.9|14353.6|14349.6|110
1663326600000|2022-09-16 11:10:00|14361.4|14357.4|14355.1|14351.1|14361.4|14357.4|14353.6|14349.6|86
1663326900000|2022-09-16 11:15:00|14356.7|14352.7|14358.3|14354.3|14366.1|14362.1|14353.6|14349.6|122
1663327200000|2022-09-16 11:20:00|14356.7|14352.7|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|43
1663327500000|2022-09-16 11:25:00|14350.4|14346.4|14353.6|14349.6|14355.1|14351.1|14350.4|14346.4|70
1663327800000|2022-09-16 11:30:00|14356.7|14352.7|14353.6|14349.6|14366.1|14362.1|14353.6|14349.6|235
1663328100000|2022-09-16 11:35:00|14350.4|14346.4|14370.8|14366.8|14372.3|14368.3|14347.3|14343.3|354
1663328400000|2022-09-16 11:40:00|14372.3|14368.3|14362.9|14358.9|14372.3|14368.3|14356.7|14352.7|185
1663328700000|2022-09-16 11:45:00|14366.1|14362.1|14369.2|14365.2|14370.8|14366.8|14359.8|14355.8|260
1663329000000|2022-09-16 11:50:00|14372.3|14368.3|14369.2|14365.2|14378.6|14374.6|14366.1|14362.1|964
1663329300000|2022-09-16 11:55:00|14372.3|14368.3|14372.3|14368.3|14375.4|14371.4|14362.9|14358.9|253
1663329600000|2022-09-16 12:00:00|14375.4|14371.4|14366.1|14362.1|14375.4|14371.4|14356.7|14352.7|668
1663329900000|2022-09-16 12:05:00|14367.6|14363.6|14372.3|14368.3|14378.6|14374.6|14362.9|14358.9|300
1663330200000|2022-09-16 12:10:00|14369.2|14365.2|14359.8|14355.8|14378.6|14374.6|14359.8|14355.8|322
1663330500000|2022-09-16 12:15:00|14362.9|14358.9|14366.1|14362.1|14366.1|14362.1|14345.8|14341.8|372
1663330800000|2022-09-16 12:20:00|14369.2|14365.2|14353.6|14349.6|14369.2|14365.2|14344.2|14340.2|1079
1663331100000|2022-09-16 12:25:00|14356.7|14352.7|14372.3|14368.3|14372.3|14368.3|14347.3|14343.3|978
1663331400000|2022-09-16 12:30:00|14375.4|14371.4|14362.9|14358.9|14384.8|14380.8|14362.9|14358.9|592
1663331700000|2022-09-16 12:35:00|14359.8|14355.8|14359.8|14355.8|14362.9|14358.9|14350.4|14346.4|583
1663332000000|2022-09-16 12:40:00|14361.4|14357.4|14334.8|14330.8|14362.9|14358.9|14331.7|14327.7|1220
1663332300000|2022-09-16 12:45:00|14333.3|14329.3|14322.3|14318.3|14334.8|14330.8|14312.9|14308.9|773
1663332600000|2022-09-16 12:50:00|14325.4|14321.4|14283.3|14279.3|14328.6|14324.6|14275.4|14271.4|1654
1663332900000|2022-09-16 12:55:00|14284.8|14280.8|14244.2|14240.2|14287.9|14283.9|14241.1|14237.1|1543
1663333200000|2022-09-16 13:00:00|14241.1|14237.1|14244.2|14240.2|14259.8|14255.8|14212.9|14208.9|2308
1663333500000|2022-09-16 13:05:00|14241.1|14237.1|14241.1|14237.1|14244.2|14240.2|14231.7|14227.7|1580
1663333800000|2022-09-16 13:10:00|14237.9|14233.9|14242.6|14238.6|14256.7|14252.7|14233.3|14229.3|1191
1663334100000|2022-09-16 13:15:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14231.7|14227.7|1050
1663334400000|2022-09-16 13:20:00|14242.6|14238.6|14262.9|14258.9|14269.2|14265.2|14241.1|14237.1|1217
1663334700000|2022-09-16 13:25:00|14259.8|14255.8|14272.3|14268.3|14278.6|14274.6|14259.8|14255.8|883
1663335000000|2022-09-16 13:30:00|14273.9|14269.9|14294.2|14290.2|14297.3|14293.3|14269.2|14265.2|1332
1663335300000|2022-09-16 13:35:00|14297.3|14293.3|14269.2|14265.2|14312.9|14308.9|14269.2|14265.2|1567
1663335600000|2022-09-16 13:40:00|14272.3|14268.3|14273.9|14269.9|14287.9|14283.9|14269.2|14265.2|758
1663335900000|2022-09-16 13:45:00|14275.4|14271.4|14272.3|14268.3|14275.4|14271.4|14258.3|14254.3|583
1663336200000|2022-09-16 13:50:00|14269.2|14265.2|14278.6|14274.6|14287.9|14283.9|14262.9|14258.9|672
1663336500000|2022-09-16 13:55:00|14277|14273|14298.9|14294.9|14314.5|14310.5|14272.3|14268.3|960
1663336800000|2022-09-16 14:00:00|14322.3|14318.3|14319.2|14315.2|14328.6|14324.6|14289.5|14285.5|1848
1663337100000|2022-09-16 14:05:00|14316.1|14312.1|14300.4|14296.4|14322.3|14318.3|14294.2|14290.2|857
1663337400000|2022-09-16 14:10:00|14303.6|14299.6|14334.8|14330.8|14347.3|14343.3|14300.4|14296.4|1388
1663337700000|2022-09-16 14:15:00|14336.4|14332.4|14344.2|14340.2|14359.8|14355.8|14325.4|14321.4|1120
1663338000000|2022-09-16 14:20:00|14341.1|14337.1|14369.2|14365.2|14375.4|14371.4|14341.1|14337.1|845
1663338300000|2022-09-16 14:25:00|14366.1|14362.1|14389.5|14385.5|14391.1|14387.1|14366.1|14362.1|1038
1663338600000|2022-09-16 14:30:00|14387.9|14383.9|14394.2|14390.2|14400.4|14396.4|14381.7|14377.7|1200
1663338900000|2022-09-16 14:35:00|14397.3|14393.3|14387.9|14383.9|14400.4|14396.4|14378.6|14374.6|1266
1663339200000|2022-09-16 14:40:00|14384.8|14380.8|14405.1|14401.1|14409.8|14405.8|14375.4|14371.4|804
1663339500000|2022-09-16 14:45:00|14403.6|14399.6|14391.1|14387.1|14403.6|14399.6|14381.7|14377.7|616
1663339800000|2022-09-16 14:50:00|14389.5|14385.5|14378.6|14374.6|14397.3|14393.3|14378.6|14374.6|686
1663340100000|2022-09-16 14:55:00|14375.4|14371.4|14344.2|14340.2|14384.8|14380.8|14344.2|14340.2|671
1663340400000|2022-09-16 15:00:00|14347.3|14343.3|14344.2|14340.2|14356.7|14352.7|14341.1|14337.1|899
1663340700000|2022-09-16 15:05:00|14342.6|14338.6|14319.2|14315.2|14344.2|14340.2|14316.1|14312.1|990
1663341000000|2022-09-16 15:10:00|14320.8|14316.8|14325.4|14321.4|14328.6|14324.6|14309.8|14305.8|1440
1663341300000|2022-09-16 15:15:00|14323.9|14319.9|14341.1|14337.1|14344.2|14340.2|14322.3|14318.3|944
1663341600000|2022-09-16 15:20:00|14337.9|14333.9|14319.2|14315.2|14341.1|14337.1|14312.9|14308.9|498
1663341900000|2022-09-16 15:25:00|14316.1|14312.1|14303.6|14299.6|14331.7|14327.7|14300.4|14296.4|1257
1663342200000|2022-09-16 15:30:00|14300.4|14296.4|14284.8|14280.8|14300.4|14296.4|14275.4|14271.4|1263
1663342500000|2022-09-16 15:35:00|14281.7|14277.7|14297.3|14293.3|14306.7|14302.7|14272.3|14268.3|1053
1663342800000|2022-09-16 15:40:00|14294.2|14290.2|14281.7|14277.7|14294.2|14290.2|14278.6|14274.6|763
1663343100000|2022-09-16 15:45:00|14284.8|14280.8|14281.7|14277.7|14294.2|14290.2|14275.4|14271.4|660
1663343400000|2022-09-16 15:50:00|14284.8|14280.8|14247.3|14243.3|14287.9|14283.9|14247.3|14243.3|970
1663343700000|2022-09-16 15:55:00|14250.4|14246.4|14244.2|14240.2|14253.6|14249.6|14241.1|14237.1|924
1663344000000|2022-09-16 16:00:00|14241.1|14237.1|14247.3|14243.3|14256.7|14252.7|14241.1|14237.1|764
1663344300000|2022-09-16 16:05:00|14244.2|14240.2|14253.6|14249.6|14256.7|14252.7|14244.2|14240.2|452
1663344600000|2022-09-16 16:10:00|14256.7|14252.7|14259.8|14255.8|14269.2|14265.2|14252|14248|425
1663344900000|2022-09-16 16:15:00|14256.7|14252.7|14278.6|14274.6|14278.6|14274.6|14256.7|14252.7|532
1663345200000|2022-09-16 16:20:00|14277|14273|14297.3|14293.3|14297.3|14293.3|14277|14273|417
1663345500000|2022-09-16 16:25:00|14295.8|14291.8|14281.7|14277.7|14302|14298|14281.7|14277.7|227
1663345800000|2022-09-16 16:30:00|14280.1|14276.1|14262.9|14258.9|14280.1|14276.1|14262.9|14258.9|519
1663346100000|2022-09-16 16:35:00|14261.4|14257.4|14287.9|14283.9|14287.9|14283.9|14259.8|14255.8|365
1663346400000|2022-09-16 16:40:00|14284.8|14280.8|14275.4|14271.4|14286.4|14282.4|14272.3|14268.3|443
1663346700000|2022-09-16 16:45:00|14277|14273|14275.4|14271.4|14284.8|14280.8|14273.9|14269.9|484
1663347000000|2022-09-16 16:50:00|14278.6|14274.6|14275.4|14271.4|14287.9|14283.9|14272.3|14268.3|529
1663347300000|2022-09-16 16:55:00|14277|14273|14277|14273|14287.9|14283.9|14275.4|14271.4|279
1663347600000|2022-09-16 17:00:00|14275.4|14271.4|14284.8|14280.8|14284.8|14280.8|14275.4|14271.4|399
1663347900000|2022-09-16 17:05:00|14281.7|14277.7|14284.8|14280.8|14287.9|14283.9|14278.6|14274.6|227
1663348200000|2022-09-16 17:10:00|14286.4|14282.4|14291.1|14287.1|14291.1|14287.1|14284.8|14280.8|245
1663348500000|2022-09-16 17:15:00|14289.5|14285.5|14294.2|14290.2|14294.2|14290.2|14284.8|14280.8|172
1663348800000|2022-09-16 17:20:00|14297.3|14293.3|14297.3|14293.3|14300.4|14296.4|14294.2|14290.2|231
1663349100000|2022-09-16 17:25:00|14300.4|14296.4|14291.1|14287.1|14300.4|14296.4|14291.1|14287.1|157
1663349400000|2022-09-16 17:30:00|14287.9|14283.9|14295.8|14291.8|14297.3|14293.3|14287.9|14283.9|218
1663349700000|2022-09-16 17:35:00|14294.2|14290.2|14291.1|14287.1|14297.3|14293.3|14287.9|14283.9|152
1663350000000|2022-09-16 17:40:00|14289.5|14285.5|14286.4|14282.4|14291.1|14287.1|14284.8|14280.8|172
1663350300000|2022-09-16 17:45:00|14287.9|14283.9|14284.8|14280.8|14287.9|14283.9|14281.7|14277.7|198
1663350600000|2022-09-16 17:50:00|14286.4|14282.4|14278.6|14274.6|14287.9|14283.9|14278.6|14274.6|160
1663350900000|2022-09-16 17:55:00|14280.1|14276.1|14275.4|14271.4|14281.7|14277.7|14275.4|14271.4|382
1663351200000|2022-09-16 18:00:00|14278.6|14274.6|14281.7|14277.7|14281.7|14277.7|14275.4|14271.4|305
1663351500000|2022-09-16 18:05:00|14284.8|14280.8|14281.7|14277.7|14287.9|14283.9|14278.6|14274.6|231
1663351800000|2022-09-16 18:10:00|14278.6|14274.6|14284.8|14280.8|14287.9|14283.9|14278.6|14274.6|176
1663352100000|2022-09-16 18:15:00|14283.3|14279.3|14294.2|14290.2|14294.2|14290.2|14281.7|14277.7|222
1663352400000|2022-09-16 18:20:00|14292.6|14288.6|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|302
1663352700000|2022-09-16 18:25:00|14289.5|14285.5|14294.2|14290.2|14298.9|14294.9|14289.5|14285.5|296
1663353000000|2022-09-16 18:30:00|14291.1|14287.1|14297.3|14293.3|14297.3|14293.3|14287.9|14283.9|275
1663353300000|2022-09-16 18:35:00|14300.4|14296.4|14306.7|14302.7|14306.7|14302.7|14300.4|14296.4|355
1663353600000|2022-09-16 18:40:00|14305.1|14301.1|14306.7|14302.7|14306.7|14302.7|14300.4|14296.4|349
1663353900000|2022-09-16 18:45:00|14305.1|14301.1|14297.3|14293.3|14305.1|14301.1|14291.1|14287.1|239
1663354200000|2022-09-16 18:50:00|14300.4|14296.4|14287.9|14283.9|14300.4|14296.4|14284.8|14280.8|266
1663354500000|2022-09-16 18:55:00|14284.8|14280.8|14284.8|14280.8|14287.9|14283.9|14281.7|14277.7|517
1663354800000|2022-09-16 19:00:00|14281.7|14277.7|14281.7|14277.7|14284.8|14280.8|14272.3|14268.3|699
1663355100000|2022-09-16 19:05:00|14278.6|14274.6|14287.9|14283.9|14294.2|14290.2|14278.6|14274.6|675
1663355400000|2022-09-16 19:10:00|14291.1|14287.1|14287.9|14283.9|14291.1|14287.1|14287.9|14283.9|159
1663355700000|2022-09-16 19:15:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14287.9|14283.9|128
1663356000000|2022-09-16 19:20:00|14287.9|14283.9|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|196
1663356300000|2022-09-16 19:25:00|14294.2|14290.2|14292.6|14288.6|14297.3|14293.3|14291.1|14287.1|202
1663356600000|2022-09-16 19:30:00|14291.1|14287.1|14297.3|14293.3|14298.9|14294.9|14287.9|14283.9|244
1663356900000|2022-09-16 19:35:00|14294.2|14290.2|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|200
1663357200000|2022-09-16 19:40:00|14289.5|14285.5|14291.1|14287.1|14294.2|14290.2|14284.8|14280.8|428
1663357500000|2022-09-16 19:45:00|14292.6|14288.6|14294.2|14290.2|14294.2|14290.2|14287.9|14283.9|190
1663357800000|2022-09-16 19:50:00|14297.3|14293.3|14297.3|14293.3|14297.3|14293.3|14287.9|14283.9|190
1663358100000|2022-09-16 19:55:00|14294.2|14290.2|14281.7|14277.7|14300.4|14296.4|14280.1|14276.1|2197
1663358400000|2022-09-16 20:00:00|14284.8|14280.8|14281.7|14277.7|14294.2|14290.2|14280.1|14276.1|681
1663358700000|2022-09-16 20:05:00|14283.3|14279.3|14287.9|14283.9|14291.1|14287.1|14283.3|14279.3|280
1663359000000|2022-09-16 20:10:00|14289.5|14285.5|14291.1|14287.1|14295.8|14291.8|14287.9|14283.9|208
1663359300000|2022-09-16 20:15:00|14287.9|14283.9|14284.8|14280.8|14287.9|14283.9|14278.6|14274.6|218
1663359600000|2022-09-16 20:20:00|14283.3|14279.3|14284.8|14280.8|14284.8|14280.8|14281.7|14277.7|99
1663359900000|2022-09-16 20:25:00|14278.6|14274.6|14278.6|14274.6|14281.7|14277.7|14278.6|14274.6|175
1663360200000|2022-09-16 20:30:00|14281.7|14277.7|14281.7|14277.7|14281.7|14277.7|14281.7|14277.7|27
1663360500000|2022-09-16 20:35:00|14278.6|14274.6|14278.6|14274.6|14278.6|14274.6|14275.4|14271.4|90
1663360800000|2022-09-16 20:40:00|14280.1|14276.1|14286.4|14282.4|14291.1|14287.1|14278.6|14274.6|218
1663361100000|2022-09-16 20:45:00|14287.9|14283.9|14289.5|14285.5|14291.1|14287.1|14284.8|14280.8|229
1663361400000|2022-09-16 20:50:00|14291.1|14287.1|14300.4|14296.4|14300.4|14296.4|14291.1|14287.1|301
1663361700000|2022-09-16 20:55:00|14298.9|14294.9|14292.6|14288.6|14298.9|14294.9|14287.9|14283.9|179
1663538400000|2022-09-18 22:00:00|14273.9|14269.9|14270.8|14266.8|14277|14273|14262.9|14258.9|37
1663538700000|2022-09-18 22:05:00|14273.9|14269.9|14277|14273|14284.8|14280.8|14273.9|14269.9|13
1663539000000|2022-09-18 22:10:00|14272.3|14268.3|14275.4|14271.4|14278.6|14274.6|14272.3|14268.3|58
1663539300000|2022-09-18 22:15:00|14277|14273|14281.7|14277.7|14281.7|14277.7|14275.4|14271.4|9
1663539600000|2022-09-18 22:20:00|14280.1|14276.1|14280.1|14276.1|14287.9|14283.9|14280.1|14276.1|42
1663539900000|2022-09-18 22:25:00|14281.7|14277.7|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|8
1663540200000|2022-09-18 22:30:00|14277|14273|14286.4|14282.4|14287.9|14283.9|14277|14273|14
1663540500000|2022-09-18 22:35:00|14287.9|14283.9|14287.9|14283.9|14287.9|14283.9|14284.8|14280.8|11
1663540800000|2022-09-18 22:40:00|14289.5|14285.5|14289.5|14285.5|14291.1|14287.1|14289.5|14285.5|35
1663541100000|2022-09-18 22:45:00|14291.1|14287.1|14287.9|14283.9|14294.2|14290.2|14287.9|14283.9|18
1663541400000|2022-09-18 22:50:00|14289.5|14285.5|14287.9|14283.9|14291.1|14287.1|14284.8|14280.8|50
1663541700000|2022-09-18 22:55:00|14289.5|14285.5|14287.9|14283.9|14289.5|14285.5|14284.8|14280.8|10
1663542000000|2022-09-18 23:00:00|14286.4|14282.4|14287.9|14283.9|14289.5|14285.5|14284.8|14280.8|21
1663542300000|2022-09-18 23:05:00|14289.5|14285.5|14284.8|14280.8|14291.1|14287.1|14283.3|14279.3|10
1663542600000|2022-09-18 23:10:00|14287.9|14283.9|14291.1|14287.1|14291.1|14287.1|14287.9|14283.9|15
1663542900000|2022-09-18 23:15:00|14294.2|14290.2|14287.9|14283.9|14294.2|14290.2|14287.9|14283.9|5
1663543200000|2022-09-18 23:20:00|14291.1|14287.1|14294.2|14290.2|14294.2|14290.2|14287.9|14283.9|19
1663543500000|2022-09-18 23:25:00|14292.6|14288.6|14291.1|14287.1|14294.2|14290.2|14291.1|14287.1|6
1663543800000|2022-09-18 23:30:00|14289.5|14285.5|14303.6|14299.6|14306.7|14302.7|14289.5|14285.5|68
1663544100000|2022-09-18 23:35:00|14305.1|14301.1|14300.4|14296.4|14305.1|14301.1|14300.4|14296.4|7
1663544400000|2022-09-18 23:40:00|14298.9|14294.9|14300.4|14296.4|14300.4|14296.4|14295.8|14291.8|19
1663544700000|2022-09-18 23:45:00|14302|14298|14300.4|14296.4|14303.6|14299.6|14300.4|14296.4|6
1663545000000|2022-09-18 23:50:00|||||||||14
1663545300000|2022-09-18 23:55:00|||||||||1
1663545600000|2022-09-19 00:00:00|14297.3|14293.3|14297.3|14293.3|14300.4|14296.4|14297.3|14293.3|37
1663545900000|2022-09-19 00:05:00|14295.8|14291.8|14297.3|14293.3|14298.9|14294.9|14294.2|14290.2|37
1663546200000|2022-09-19 00:10:00|14300.4|14296.4|14300.4|14296.4|14300.4|14296.4|14297.3|14293.3|21
1663546500000|2022-09-19 00:15:00|14298.9|14294.9|14295.8|14291.8|14300.4|14296.4|14295.8|14291.8|19
1663546800000|2022-09-19 00:20:00|14297.3|14293.3|14297.3|14293.3|14297.3|14293.3|14294.2|14290.2|12
1663547100000|2022-09-19 00:25:00|14294.2|14290.2|14295.8|14291.8|14297.3|14293.3|14294.2|14290.2|12
1663547400000|2022-09-19 00:30:00|14297.3|14293.3|14298.9|14294.9|14300.4|14296.4|14297.3|14293.3|10
1663547700000|2022-09-19 00:35:00|14297.3|14293.3|14284.8|14280.8|14300.4|14296.4|14284.8|14280.8|34
1663548000000|2022-09-19 00:40:00|14283.3|14279.3|14281.7|14277.7|14283.3|14279.3|14280.1|14276.1|23
1663548300000|2022-09-19 00:45:00|14280.1|14276.1|14278.6|14274.6|14280.1|14276.1|14275.4|14271.4|62
1663548600000|2022-09-19 00:50:00|14277|14273|14278.6|14274.6|14281.7|14277.7|14277|14273|14
1663548900000|2022-09-19 00:55:00|14281.7|14277.7|14284.8|14280.8|14284.8|14280.8|14281.7|14277.7|23
1663549200000|2022-09-19 01:00:00|14281.7|14277.7|14280.1|14276.1|14283.3|14279.3|14278.6|14274.6|37
1663549500000|2022-09-19 01:05:00|14278.6|14274.6|14281.7|14277.7|14281.7|14277.7|14278.6|14274.6|6
1663549800000|2022-09-19 01:10:00|14283.3|14279.3|14278.6|14274.6|14284.8|14280.8|14275.4|14271.4|40
1663550100000|2022-09-19 01:15:00|||||||||1
1663550400000|2022-09-19 01:20:00|14277|14273|14277|14273|14277|14273|14277|14273|14
1663550700000|2022-09-19 01:25:00|14278.6|14274.6|14278.6|14274.6|14278.6|14274.6|14278.6|14274.6|4
1663551000000|2022-09-19 01:30:00|14277|14273|14278.6|14274.6|14278.6|14274.6|14277|14273|16
1663551300000|2022-09-19 01:35:00|14277|14273|14277|14273|14278.6|14274.6|14275.4|14271.4|15
1663551600000|2022-09-19 01:40:00|14275.4|14271.4|14273.9|14269.9|14275.4|14271.4|14272.3|14268.3|19
1663551900000|2022-09-19 01:45:00|14272.3|14268.3|14272.3|14268.3|14275.4|14271.4|14272.3|14268.3|5
1663552200000|2022-09-19 01:50:00|14273.9|14269.9|14272.3|14268.3|14275.4|14271.4|14272.3|14268.3|14
1663552500000|2022-09-19 01:55:00|14273.9|14269.9|14272.3|14268.3|14275.4|14271.4|14272.3|14268.3|21
1663552800000|2022-09-19 02:00:00|14266.1|14262.1|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|19
1663553100000|2022-09-19 02:05:00|14259.8|14255.8|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|11
1663553400000|2022-09-19 02:10:00|14259.8|14255.8|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|19
1663553700000|2022-09-19 02:15:00|14259.8|14255.8|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|36
1663554000000|2022-09-19 02:20:00|14259.8|14255.8|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|13
1663554300000|2022-09-19 02:25:00|14258.3|14254.3|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|8
1663554600000|2022-09-19 02:30:00|14259.8|14255.8|14266.1|14262.1|14269.2|14265.2|14259.8|14255.8|77
1663554900000|2022-09-19 02:35:00|||||||||14
1663555200000|2022-09-19 02:40:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|84
1663555500000|2022-09-19 02:45:00|14261.4|14257.4|14266.1|14262.1|14266.1|14262.1|14261.4|14257.4|21
1663555800000|2022-09-19 02:50:00|14269.2|14265.2|14264.5|14260.5|14269.2|14265.2|14262.9|14258.9|20
1663556100000|2022-09-19 02:55:00|14266.1|14262.1|14264.5|14260.5|14266.1|14262.1|14262.9|14258.9|6
1663556400000|2022-09-19 03:00:00|14262.9|14258.9|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|7
1663556700000|2022-09-19 03:05:00|14264.5|14260.5|14264.5|14260.5|14266.1|14262.1|14262.9|14258.9|16
1663557300000|2022-09-19 03:15:00|14262.9|14258.9|14261.4|14257.4|14262.9|14258.9|14259.8|14255.8|3
1663557600000|2022-09-19 03:20:00|14259.8|14255.8|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|5
1663557900000|2022-09-19 03:25:00|||||||||1
1663558200000|2022-09-19 03:30:00|14264.5|14260.5|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|13
1663558500000|2022-09-19 03:35:00|14262.9|14258.9|14264.5|14260.5|14266.1|14262.1|14262.9|14258.9|12
1663558800000|2022-09-19 03:40:00|14266.1|14262.1|14266.1|14262.1|14266.1|14262.1|14266.1|14262.1|2
1663559100000|2022-09-19 03:45:00|||||||||8
1663559400000|2022-09-19 03:50:00|14269.2|14265.2|14269.2|14265.2|14269.2|14265.2|14269.2|14265.2|10
1663559700000|2022-09-19 03:55:00|14267.6|14263.6|14272.3|14268.3|14272.3|14268.3|14266.1|14262.1|30
1663560000000|2022-09-19 04:00:00|14270.8|14266.8|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|16
1663560300000|2022-09-19 04:05:00|14270.8|14266.8|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|33
1663560600000|2022-09-19 04:10:00|14270.8|14266.8|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|3
1663561200000|2022-09-19 04:20:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|6
1663561500000|2022-09-19 04:25:00|14270.8|14266.8|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|16
1663561800000|2022-09-19 04:30:00|14270.8|14266.8|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|7
1663562100000|2022-09-19 04:35:00|14275.4|14271.4|14272.3|14268.3|14275.4|14271.4|14272.3|14268.3|34
1663562400000|2022-09-19 04:40:00|||||||||5
1663562700000|2022-09-19 04:45:00|14270.8|14266.8|14269.2|14265.2|14270.8|14266.8|14269.2|14265.2|16
1663563000000|2022-09-19 04:50:00|14270.8|14266.8|14272.3|14268.3|14272.3|14268.3|14270.8|14266.8|12
1663563300000|2022-09-19 04:55:00|14270.8|14266.8|14275.4|14271.4|14275.4|14271.4|14269.2|14265.2|27
1663563600000|2022-09-19 05:00:00|14272.3|14268.3|14266.1|14262.1|14272.3|14268.3|14266.1|14262.1|34
1663563900000|2022-09-19 05:05:00|||||||||1
1663564200000|2022-09-19 05:10:00|||||||||3
1663564500000|2022-09-19 05:15:00|||||||||5
1663564800000|2022-09-19 05:20:00|14267.6|14263.6|14273.9|14269.9|14273.9|14269.9|14266.1|14262.1|71
1663565100000|2022-09-19 05:25:00|14275.4|14271.4|14269.2|14265.2|14275.4|14271.4|14269.2|14265.2|24
1663565400000|2022-09-19 05:30:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|23
1663565700000|2022-09-19 05:35:00|||||||||4
1663566000000|2022-09-19 05:40:00|14267.6|14263.6|14267.6|14263.6|14269.2|14265.2|14266.1|14262.1|8
1663566300000|2022-09-19 05:45:00|14266.1|14262.1|14264.5|14260.5|14267.6|14263.6|14262.9|14258.9|15
1663566600000|2022-09-19 05:50:00|14262.9|14258.9|14264.5|14260.5|14266.1|14262.1|14262.9|14258.9|8
1663566900000|2022-09-19 05:55:00|14262.9|14258.9|14267.6|14263.6|14269.2|14265.2|14262.9|14258.9|14
1663567200000|2022-09-19 06:00:00|14266.1|14262.1|14256.7|14252.7|14275.4|14271.4|14256.7|14252.7|199
1663567500000|2022-09-19 06:05:00|14255.1|14251.1|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|47
1663567800000|2022-09-19 06:10:00|14258.3|14254.3|14253.6|14249.6|14259.8|14255.8|14253.6|14249.6|20
1663568100000|2022-09-19 06:15:00|14255.1|14251.1|14250.4|14246.4|14256.7|14252.7|14248.9|14244.9|56
1663568400000|2022-09-19 06:20:00|14252|14248|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|26
1663568700000|2022-09-19 06:25:00|14255.1|14251.1|14255.1|14251.1|14255.1|14251.1|14248.9|14244.9|46
1663569000000|2022-09-19 06:30:00|14253.6|14249.6|14253.6|14249.6|14256.7|14252.7|14250.4|14246.4|13
1663569300000|2022-09-19 06:35:00|14255.1|14251.1|14255.1|14251.1|14256.7|14252.7|14253.6|14249.6|18
1663569600000|2022-09-19 06:40:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|11
1663569900000|2022-09-19 06:45:00|14255.1|14251.1|14259.8|14255.8|14259.8|14255.8|14255.1|14251.1|22
1663570200000|2022-09-19 06:50:00|14262.9|14258.9|14266.1|14262.1|14267.6|14263.6|14261.4|14257.4|61
1663570500000|2022-09-19 06:55:00|14267.6|14263.6|14273.9|14269.9|14277|14273|14267.6|14263.6|73
1663570800000|2022-09-19 07:00:00|14275.4|14271.4|14272.3|14268.3|14281.7|14277.7|14270.8|14266.8|86
1663571100000|2022-09-19 07:05:00|14275.4|14271.4|14264.5|14260.5|14275.4|14271.4|14259.8|14255.8|87
1663571400000|2022-09-19 07:10:00|14262.9|14258.9|14259.8|14255.8|14266.1|14262.1|14259.8|14255.8|69
1663571700000|2022-09-19 07:15:00|14261.4|14257.4|14253.6|14249.6|14261.4|14257.4|14252|14248|76
1663572000000|2022-09-19 07:20:00|14256.7|14252.7|14256.7|14252.7|14266.1|14262.1|14256.7|14252.7|103
1663572300000|2022-09-19 07:25:00|14253.6|14249.6|14242.6|14238.6|14253.6|14249.6|14242.6|14238.6|52
1663572600000|2022-09-19 07:30:00|14244.2|14240.2|14248.9|14244.9|14253.6|14249.6|14244.2|14240.2|59
1663572900000|2022-09-19 07:35:00|14250.4|14246.4|14256.7|14252.7|14256.7|14252.7|14247.3|14243.3|80
1663573200000|2022-09-19 07:40:00|14253.6|14249.6|14248.9|14244.9|14253.6|14249.6|14248.9|14244.9|60
1663573500000|2022-09-19 07:45:00|14250.4|14246.4|14241.1|14237.1|14250.4|14246.4|14237.9|14233.9|85
1663573800000|2022-09-19 07:50:00|14237.9|14233.9|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|34
1663574100000|2022-09-19 07:55:00|14239.5|14235.5|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|17
1663574400000|2022-09-19 08:00:00|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|14228.6|14224.6|103
1663574700000|2022-09-19 08:05:00|14244.2|14240.2|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|49
1663575000000|2022-09-19 08:10:00|14239.5|14235.5|14241.1|14237.1|14241.1|14237.1|14234.8|14230.8|30
1663575300000|2022-09-19 08:15:00|14237.9|14233.9|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|84
1663575600000|2022-09-19 08:20:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|60
1663575900000|2022-09-19 08:25:00|14237.9|14233.9|14225.4|14221.4|14237.9|14233.9|14225.4|14221.4|163
1663576200000|2022-09-19 08:30:00|14222.3|14218.3|14216.1|14212.1|14222.3|14218.3|14216.1|14212.1|229
1663576500000|2022-09-19 08:35:00|14217.6|14213.6|14214.5|14210.5|14217.6|14213.6|14212.9|14208.9|225
1663576800000|2022-09-19 08:40:00|14216.1|14212.1|14217.6|14213.6|14222.3|14218.3|14216.1|14212.1|49
1663577100000|2022-09-19 08:45:00|14216.1|14212.1|14227|14223|14231.7|14227.7|14216.1|14212.1|286
1663577400000|2022-09-19 08:50:00|14225.4|14221.4|14219.2|14215.2|14227|14223|14219.2|14215.2|36
1663577700000|2022-09-19 08:55:00|14216.1|14212.1|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|41
1663578000000|2022-09-19 09:00:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14216.1|14212.1|56
1663578300000|2022-09-19 09:05:00|14219.2|14215.2|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|64
1663578600000|2022-09-19 09:10:00|14220.8|14216.8|14219.2|14215.2|14222.3|14218.3|14219.2|14215.2|50
1663578900000|2022-09-19 09:15:00|14220.8|14216.8|14220.8|14216.8|14228.6|14224.6|14219.2|14215.2|179
1663579200000|2022-09-19 09:20:00|14222.3|14218.3|14228.6|14224.6|14231.7|14227.7|14222.3|14218.3|104
1663579500000|2022-09-19 09:25:00|14227|14223|14231.7|14227.7|14231.7|14227.7|14227|14223|54
1663579800000|2022-09-19 09:30:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14225.4|14221.4|64
1663580100000|2022-09-19 09:35:00|14233.3|14229.3|14228.6|14224.6|14234.8|14230.8|14228.6|14224.6|28
1663580400000|2022-09-19 09:40:00|14230.1|14226.1|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|37
1663580700000|2022-09-19 09:45:00|14228.6|14224.6|14228.6|14224.6|14228.6|14224.6|14228.6|14224.6|19
1663581000000|2022-09-19 09:50:00|14230.1|14226.1|14228.6|14224.6|14230.1|14226.1|14225.4|14221.4|67
1663581300000|2022-09-19 09:55:00|14230.1|14226.1|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|32
1663581600000|2022-09-19 10:00:00|14231.7|14227.7|14237.9|14233.9|14241.1|14237.1|14228.6|14224.6|109
1663581900000|2022-09-19 10:05:00|14234.8|14230.8|14234.8|14230.8|14236.4|14232.4|14231.7|14227.7|58
1663582200000|2022-09-19 10:10:00|14237.9|14233.9|14225.4|14221.4|14237.9|14233.9|14225.4|14221.4|94
1663582500000|2022-09-19 10:15:00|14223.9|14219.9|14225.4|14221.4|14225.4|14221.4|14222.3|14218.3|24
1663582800000|2022-09-19 10:20:00|14222.3|14218.3|14219.2|14215.2|14228.6|14224.6|14219.2|14215.2|56
1663583100000|2022-09-19 10:25:00|14217.6|14213.6|14225.4|14221.4|14225.4|14221.4|14216.1|14212.1|55
1663583400000|2022-09-19 10:30:00|14223.9|14219.9|14223.9|14219.9|14227|14223|14222.3|14218.3|77
1663583700000|2022-09-19 10:35:00|14222.3|14218.3|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|151
1663584000000|2022-09-19 10:40:00|14222.3|14218.3|14222.3|14218.3|14223.9|14219.9|14222.3|14218.3|13
1663584300000|2022-09-19 10:45:00|14223.9|14219.9|14225.4|14221.4|14227|14223|14219.2|14215.2|63
1663584600000|2022-09-19 10:50:00|14222.3|14218.3|14228.6|14224.6|14228.6|14224.6|14222.3|14218.3|30
1663584900000|2022-09-19 10:55:00|14225.4|14221.4|14225.4|14221.4|14228.6|14224.6|14219.2|14215.2|88
1663585200000|2022-09-19 11:00:00|14222.3|14218.3|14212.9|14208.9|14225.4|14221.4|14212.9|14208.9|141
1663585500000|2022-09-19 11:05:00|14209.8|14205.8|14194.2|14190.2|14211.4|14207.4|14187.9|14183.9|310
1663585800000|2022-09-19 11:10:00|14191.1|14187.1|14209.8|14205.8|14209.8|14205.8|14191.1|14187.1|164
1663586100000|2022-09-19 11:15:00|14212.9|14208.9|14203.6|14199.6|14212.9|14208.9|14203.6|14199.6|118
1663586400000|2022-09-19 11:20:00|14205.1|14201.1|14184.8|14180.8|14206.7|14202.7|14184.8|14180.8|251
1663586700000|2022-09-19 11:25:00|14187.9|14183.9|14178.6|14174.6|14187.9|14183.9|14166.1|14162.1|376
1663587000000|2022-09-19 11:30:00|14181.7|14177.7|14200.4|14196.4|14200.4|14196.4|14178.6|14174.6|140
1663587300000|2022-09-19 11:35:00|14198.9|14194.9|14203.6|14199.6|14209.8|14205.8|14197.3|14193.3|273
1663587600000|2022-09-19 11:40:00|14205.1|14201.1|14197.3|14193.3|14205.1|14201.1|14194.2|14190.2|218
1663587900000|2022-09-19 11:45:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14192.6|14188.6|275
1663588200000|2022-09-19 11:50:00|14200.4|14196.4|14202|14198|14203.6|14199.6|14191.1|14187.1|221
1663588500000|2022-09-19 11:55:00|14200.4|14196.4|14200.4|14196.4|14212.9|14208.9|14200.4|14196.4|391
1663588800000|2022-09-19 12:00:00|14197.3|14193.3|14203.6|14199.6|14203.6|14199.6|14191.1|14187.1|211
1663589100000|2022-09-19 12:05:00|14205.1|14201.1|14192.6|14188.6|14206.7|14202.7|14187.9|14183.9|615
1663589400000|2022-09-19 12:10:00|14191.1|14187.1|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|333
1663589700000|2022-09-19 12:15:00|14192.6|14188.6|14178.6|14174.6|14197.3|14193.3|14175.4|14171.4|327
1663590000000|2022-09-19 12:20:00|14181.7|14177.7|14214.5|14210.5|14222.3|14218.3|14181.7|14177.7|696
1663590300000|2022-09-19 12:25:00|14216.1|14212.1|14241.1|14237.1|14253.6|14249.6|14212.9|14208.9|845
1663590600000|2022-09-19 12:30:00|14242.6|14238.6|14275.4|14271.4|14275.4|14271.4|14234.8|14230.8|684
1663590900000|2022-09-19 12:35:00|14272.3|14268.3|14281.7|14277.7|14281.7|14277.7|14266.1|14262.1|467
1663591200000|2022-09-19 12:40:00|14284.8|14280.8|14294.2|14290.2|14297.3|14293.3|14284.8|14280.8|906
1663591500000|2022-09-19 12:45:00|14297.3|14293.3|14281.7|14277.7|14303.6|14299.6|14278.6|14274.6|864
1663591800000|2022-09-19 12:50:00|14284.8|14280.8|14297.3|14293.3|14303.6|14299.6|14281.7|14277.7|908
1663592100000|2022-09-19 12:55:00|14298.9|14294.9|14303.6|14299.6|14316.1|14312.1|14297.3|14293.3|947
1663592400000|2022-09-19 13:00:00|14306.7|14302.7|14312.9|14308.9|14322.3|14318.3|14303.6|14299.6|718
1663592700000|2022-09-19 13:05:00|14314.5|14310.5|14334.8|14330.8|14334.8|14330.8|14306.7|14302.7|920
1663593000000|2022-09-19 13:10:00|14337.9|14333.9|14317.6|14313.6|14337.9|14333.9|14312.9|14308.9|889
1663593300000|2022-09-19 13:15:00|14319.2|14315.2|14312.9|14308.9|14322.3|14318.3|14306.7|14302.7|741
1663593600000|2022-09-19 13:20:00|14311.4|14307.4|14300.4|14296.4|14322.3|14318.3|14297.3|14293.3|280
1663593900000|2022-09-19 13:25:00|14303.6|14299.6|14266.1|14262.1|14303.6|14299.6|14266.1|14262.1|575
1663594200000|2022-09-19 13:30:00|14267.6|14263.6|14273.9|14269.9|14284.8|14280.8|14253.6|14249.6|1107
1663594500000|2022-09-19 13:35:00|14272.3|14268.3|14262.9|14258.9|14281.7|14277.7|14250.4|14246.4|1072
1663594800000|2022-09-19 13:40:00|14256.7|14252.7|14281.7|14277.7|14284.8|14280.8|14256.7|14252.7|1087
1663595100000|2022-09-19 13:45:00|14283.3|14279.3|14272.3|14268.3|14291.1|14287.1|14269.2|14265.2|708
1663595400000|2022-09-19 13:50:00|14269.2|14265.2|14287.9|14283.9|14291.1|14287.1|14266.1|14262.1|840
1663595700000|2022-09-19 13:55:00|14284.8|14280.8|14291.1|14287.1|14294.2|14290.2|14275.4|14271.4|418
1663596000000|2022-09-19 14:00:00|14287.9|14283.9|14287.9|14283.9|14312.9|14308.9|14281.7|14277.7|713
1663596300000|2022-09-19 14:05:00|14284.8|14280.8|14303.6|14299.6|14306.7|14302.7|14284.8|14280.8|470
1663596600000|2022-09-19 14:10:00|14300.4|14296.4|14294.2|14290.2|14319.2|14315.2|14287.9|14283.9|907
1663596900000|2022-09-19 14:15:00|14291.1|14287.1|14306.7|14302.7|14306.7|14302.7|14284.8|14280.8|790
1663597200000|2022-09-19 14:20:00|14303.6|14299.6|14294.2|14290.2|14303.6|14299.6|14291.1|14287.1|629
1663597500000|2022-09-19 14:25:00|14292.6|14288.6|14316.1|14312.1|14319.2|14315.2|14291.1|14287.1|922
1663597800000|2022-09-19 14:30:00|14312.9|14308.9|14331.7|14327.7|14331.7|14327.7|14309.8|14305.8|1090
1663598100000|2022-09-19 14:35:00|14333.3|14329.3|14306.7|14302.7|14334.8|14330.8|14306.7|14302.7|653
1663598400000|2022-09-19 14:40:00|14303.6|14299.6|14309.8|14305.8|14309.8|14305.8|14300.4|14296.4|637
1663598700000|2022-09-19 14:45:00|14306.7|14302.7|14312.9|14308.9|14316.1|14312.1|14303.6|14299.6|624
1663599000000|2022-09-19 14:50:00|14316.1|14312.1|14328.6|14324.6|14337.9|14333.9|14312.9|14308.9|721
1663599300000|2022-09-19 14:55:00|14327|14323|14319.2|14315.2|14328.6|14324.6|14316.1|14312.1|639
1663599600000|2022-09-19 15:00:00|14317.6|14313.6|14325.4|14321.4|14333.3|14329.3|14316.1|14312.1|718
1663599900000|2022-09-19 15:05:00|14328.6|14324.6|14344.2|14340.2|14347.3|14343.3|14325.4|14321.4|668
1663600200000|2022-09-19 15:10:00|14342.6|14338.6|14341.1|14337.1|14347.3|14343.3|14322.3|14318.3|1443
1663600500000|2022-09-19 15:15:00|14337.9|14333.9|14347.3|14343.3|14353.6|14349.6|14334.8|14330.8|856
1663600800000|2022-09-19 15:20:00|14350.4|14346.4|14341.1|14337.1|14353.6|14349.6|14328.6|14324.6|854
1663601100000|2022-09-19 15:25:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14328.6|14324.6|472
1663601400000|2022-09-19 15:30:00|14336.4|14332.4|14328.6|14324.6|14336.4|14332.4|14325.4|14321.4|464
1663601700000|2022-09-19 15:35:00|14325.4|14321.4|14322.3|14318.3|14331.7|14327.7|14322.3|14318.3|570
1663602000000|2022-09-19 15:40:00|14319.2|14315.2|14316.1|14312.1|14322.3|14318.3|14309.8|14305.8|507
1663602300000|2022-09-19 15:45:00|14312.9|14308.9|14309.8|14305.8|14316.1|14312.1|14306.7|14302.7|552
1663602600000|2022-09-19 15:50:00|14311.4|14307.4|14303.6|14299.6|14312.9|14308.9|14302|14298|363
1663602900000|2022-09-19 15:55:00|14306.7|14302.7|14309.8|14305.8|14316.1|14312.1|14303.6|14299.6|447
1663603200000|2022-09-19 16:00:00|14312.9|14308.9|14322.3|14318.3|14325.4|14321.4|14309.8|14305.8|512
1663603500000|2022-09-19 16:05:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|177
1663603800000|2022-09-19 16:10:00|14319.2|14315.2|14334.8|14330.8|14334.8|14330.8|14319.2|14315.2|358
1663604100000|2022-09-19 16:15:00|14331.7|14327.7|14344.2|14340.2|14350.4|14346.4|14331.7|14327.7|697
1663604400000|2022-09-19 16:20:00|14341.1|14337.1|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|298
1663604700000|2022-09-19 16:25:00|14347.3|14343.3|14353.6|14349.6|14359.8|14355.8|14344.2|14340.2|486
1663605000000|2022-09-19 16:30:00|14350.4|14346.4|14347.3|14343.3|14353.6|14349.6|14345.8|14341.8|358
1663605300000|2022-09-19 16:35:00|14344.2|14340.2|14337.9|14333.9|14350.4|14346.4|14334.8|14330.8|528
1663605600000|2022-09-19 16:40:00|14336.4|14332.4|14350.4|14346.4|14350.4|14346.4|14331.7|14327.7|634
1663605900000|2022-09-19 16:45:00|14353.6|14349.6|14350.4|14346.4|14353.6|14349.6|14347.3|14343.3|276
1663606200000|2022-09-19 16:50:00|14347.3|14343.3|14350.4|14346.4|14350.4|14346.4|14344.2|14340.2|598
1663606500000|2022-09-19 16:55:00|14347.3|14343.3|14359.8|14355.8|14362.9|14358.9|14347.3|14343.3|425
1663606800000|2022-09-19 17:00:00|14356.7|14352.7|14372.3|14368.3|14375.4|14371.4|14356.7|14352.7|471
1663607100000|2022-09-19 17:05:00|14375.4|14371.4|14362.9|14358.9|14375.4|14371.4|14359.8|14355.8|414
1663607400000|2022-09-19 17:10:00|14359.8|14355.8|14347.3|14343.3|14362.9|14358.9|14347.3|14343.3|397
1663607700000|2022-09-19 17:15:00|14350.4|14346.4|14353.6|14349.6|14359.8|14355.8|14350.4|14346.4|436
1663608000000|2022-09-19 17:20:00|14356.7|14352.7|14362.9|14358.9|14362.9|14358.9|14353.6|14349.6|408
1663608300000|2022-09-19 17:25:00|14366.1|14362.1|14366.1|14362.1|14369.2|14365.2|14359.8|14355.8|548
1663608600000|2022-09-19 17:30:00|14362.9|14358.9|14362.9|14358.9|14366.1|14362.1|14359.8|14355.8|329
1663608900000|2022-09-19 17:35:00|14361.4|14357.4|14356.7|14352.7|14362.9|14358.9|14356.7|14352.7|203
1663609200000|2022-09-19 17:40:00|14355.1|14351.1|14344.2|14340.2|14355.1|14351.1|14344.2|14340.2|340
1663609500000|2022-09-19 17:45:00|14345.8|14341.8|14347.3|14343.3|14353.6|14349.6|14345.8|14341.8|247
1663609800000|2022-09-19 17:50:00|14344.2|14340.2|14341.1|14337.1|14347.3|14343.3|14341.1|14337.1|269
1663610100000|2022-09-19 17:55:00|14339.5|14335.5|14341.1|14337.1|14348.9|14344.9|14339.5|14335.5|268
1663610400000|2022-09-19 18:00:00|14344.2|14340.2|14339.5|14335.5|14350.4|14346.4|14337.9|14333.9|323
1663610700000|2022-09-19 18:05:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|198
1663611000000|2022-09-19 18:10:00|14344.2|14340.2|14334.8|14330.8|14344.2|14340.2|14334.8|14330.8|792
1663611300000|2022-09-19 18:15:00|14337.9|14333.9|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|505
1663611600000|2022-09-19 18:20:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|357
1663611900000|2022-09-19 18:25:00|14334.8|14330.8|14331.7|14327.7|14337.9|14333.9|14330.1|14326.1|214
1663612200000|2022-09-19 18:30:00|14333.3|14329.3|14344.2|14340.2|14344.2|14340.2|14331.7|14327.7|182
1663612500000|2022-09-19 18:35:00|14345.8|14341.8|14344.2|14340.2|14347.3|14343.3|14342.6|14338.6|71
1663612800000|2022-09-19 18:40:00|14341.1|14337.1|14328.6|14324.6|14341.1|14337.1|14328.6|14324.6|298
1663613100000|2022-09-19 18:45:00|14330.1|14326.1|14334.8|14330.8|14337.9|14333.9|14330.1|14326.1|242
1663613400000|2022-09-19 18:50:00|14337.9|14333.9|14331.7|14327.7|14337.9|14333.9|14331.7|14327.7|283
1663613700000|2022-09-19 18:55:00|14333.3|14329.3|14331.7|14327.7|14333.3|14329.3|14328.6|14324.6|450
1663614000000|2022-09-19 19:00:00|14337.9|14333.9|14331.7|14327.7|14337.9|14333.9|14328.6|14324.6|467
1663614300000|2022-09-19 19:05:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|200
1663614600000|2022-09-19 19:10:00|14331.7|14327.7|14325.4|14321.4|14331.7|14327.7|14325.4|14321.4|351
1663614900000|2022-09-19 19:15:00|14327|14323|14316.1|14312.1|14328.6|14324.6|14316.1|14312.1|352
1663615200000|2022-09-19 19:20:00|14317.6|14313.6|14316.1|14312.1|14317.6|14313.6|14309.8|14305.8|385
1663615500000|2022-09-19 19:25:00|14317.6|14313.6|14312.9|14308.9|14319.2|14315.2|14309.8|14305.8|414
1663615800000|2022-09-19 19:30:00|14316.1|14312.1|14312.9|14308.9|14319.2|14315.2|14309.8|14305.8|556
1663616100000|2022-09-19 19:35:00|14314.5|14310.5|14328.6|14324.6|14331.7|14327.7|14312.9|14308.9|644
1663616400000|2022-09-19 19:40:00|14325.4|14321.4|14322.3|14318.3|14328.6|14324.6|14319.2|14315.2|209
1663616700000|2022-09-19 19:45:00|14320.8|14316.8|14319.2|14315.2|14325.4|14321.4|14319.2|14315.2|146
1663617000000|2022-09-19 19:50:00|14322.3|14318.3|14328.6|14324.6|14328.6|14324.6|14319.2|14315.2|429
1663617300000|2022-09-19 19:55:00|14327|14323|14309.8|14305.8|14328.6|14324.6|14309.8|14305.8|1588
1663617600000|2022-09-19 20:00:00|14312.9|14308.9|14306.7|14302.7|14316.1|14312.1|14303.6|14299.6|1103
1663617900000|2022-09-19 20:05:00|14309.8|14305.8|14312.9|14308.9|14316.1|14312.1|14306.7|14302.7|340
1663618200000|2022-09-19 20:10:00|14309.8|14305.8|14303.6|14299.6|14309.8|14305.8|14303.6|14299.6|98
1663618500000|2022-09-19 20:15:00|14306.7|14302.7|14306.7|14302.7|14306.7|14302.7|14303.6|14299.6|220
1663618800000|2022-09-19 20:20:00|14303.6|14299.6|14297.3|14293.3|14303.6|14299.6|14297.3|14293.3|189
1663619100000|2022-09-19 20:25:00|14298.9|14294.9|14297.3|14293.3|14303.6|14299.6|14297.3|14293.3|250
1663619400000|2022-09-19 20:30:00|14294.2|14290.2|14294.2|14290.2|14294.2|14290.2|14291.1|14287.1|88
1663619700000|2022-09-19 20:35:00|14297.3|14293.3|14303.6|14299.6|14306.7|14302.7|14297.3|14293.3|287
1663620000000|2022-09-19 20:40:00|14305.1|14301.1|14303.6|14299.6|14306.7|14302.7|14300.4|14296.4|164
1663620300000|2022-09-19 20:45:00|14305.1|14301.1|14302|14298|14305.1|14301.1|14300.4|14296.4|319
1663620600000|2022-09-19 20:50:00|14303.6|14299.6|14306.7|14302.7|14306.7|14302.7|14300.4|14296.4|190
1663620900000|2022-09-19 20:55:00|14303.6|14299.6|14297.3|14293.3|14303.6|14299.6|14297.3|14293.3|204
1663624800000|2022-09-19 22:00:00|14311.4|14307.4|14306.7|14302.7|14311.4|14307.4|14303.6|14299.6|33
1663625100000|2022-09-19 22:05:00|14305.1|14301.1|14309.8|14305.8|14309.8|14305.8|14303.6|14299.6|13
1663625400000|2022-09-19 22:10:00|14308.3|14304.3|14309.8|14305.8|14309.8|14305.8|14306.7|14302.7|1
1663625700000|2022-09-19 22:15:00|14308.3|14304.3|14309.8|14305.8|14309.8|14305.8|14306.7|14302.7|15
1663626000000|2022-09-19 22:20:00|||||||||3
1663626300000|2022-09-19 22:25:00|14306.7|14302.7|14306.7|14302.7|14308.3|14304.3|14306.7|14302.7|4
1663626600000|2022-09-19 22:30:00|14303.6|14299.6|14303.6|14299.6|14305.1|14301.1|14302|14298|9
1663626900000|2022-09-19 22:35:00|14305.1|14301.1|14306.7|14302.7|14306.7|14302.7|14305.1|14301.1|3
1663627200000|2022-09-19 22:40:00|||||||||48
1663627500000|2022-09-19 22:45:00|14305.1|14301.1|14303.6|14299.6|14306.7|14302.7|14303.6|14299.6|11
1663627800000|2022-09-19 22:50:00|14306.7|14302.7|14306.7|14302.7|14308.3|14304.3|14305.1|14301.1|8
1663628100000|2022-09-19 22:55:00|14305.1|14301.1|14303.6|14299.6|14306.7|14302.7|14303.6|14299.6|0
1663628400000|2022-09-19 23:00:00|14305.1|14301.1|14306.7|14302.7|14308.3|14304.3|14305.1|14301.1|16
1663628700000|2022-09-19 23:05:00|14309.8|14305.8|14306.7|14302.7|14309.8|14305.8|14306.7|14302.7|29
1663629000000|2022-09-19 23:10:00|14309.8|14305.8|14306.7|14302.7|14309.8|14305.8|14303.6|14299.6|21
1663629300000|2022-09-19 23:15:00|||||||||2
1663629600000|2022-09-19 23:20:00|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|16
1663630200000|2022-09-19 23:30:00|14306.7|14302.7|14302|14298|14306.7|14302.7|14302|14298|30
1663630500000|2022-09-19 23:35:00|14303.6|14299.6|14300.4|14296.4|14303.6|14299.6|14298.9|14294.9|18
1663630800000|2022-09-19 23:40:00|14298.9|14294.9|14298.9|14294.9|14300.4|14296.4|14297.3|14293.3|15
1663631100000|2022-09-19 23:45:00|14300.4|14296.4|14294.2|14290.2|14300.4|14296.4|14294.2|14290.2|20
1663631400000|2022-09-19 23:50:00|14297.3|14293.3|14300.4|14296.4|14300.4|14296.4|14297.3|14293.3|35
1663631700000|2022-09-19 23:55:00|14303.6|14299.6|14303.6|14299.6|14303.6|14299.6|14303.6|14299.6|18
1663632000000|2022-09-20 00:00:00|14306.7|14302.7|14316.1|14312.1|14316.1|14312.1|14306.7|14302.7|113
1663632300000|2022-09-20 00:05:00|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|14316.1|14312.1|46
1663632600000|2022-09-20 00:10:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|32
1663632900000|2022-09-20 00:15:00|14319.2|14315.2|14323.9|14319.9|14325.4|14321.4|14319.2|14315.2|86
1663633200000|2022-09-20 00:20:00|14325.4|14321.4|14316.1|14312.1|14325.4|14321.4|14316.1|14312.1|21
1663633500000|2022-09-20 00:25:00|14314.5|14310.5|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|13
1663633800000|2022-09-20 00:30:00|14316.1|14312.1|14319.2|14315.2|14325.4|14321.4|14316.1|14312.1|33
1663634100000|2022-09-20 00:35:00|14317.6|14313.6|14309.8|14305.8|14317.6|14313.6|14309.8|14305.8|15
1663634400000|2022-09-20 00:40:00|14311.4|14307.4|14316.1|14312.1|14316.1|14312.1|14311.4|14307.4|21
1663634700000|2022-09-20 00:45:00|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|14316.1|14312.1|16
1663635000000|2022-09-20 00:50:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14314.5|14310.5|5
1663635300000|2022-09-20 00:55:00|14312.9|14308.9|14314.5|14310.5|14316.1|14312.1|14312.9|14308.9|10
1663635600000|2022-09-20 01:00:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14316.1|14312.1|10
1663635900000|2022-09-20 01:05:00|14317.6|14313.6|14323.9|14319.9|14325.4|14321.4|14317.6|14313.6|78
1663636200000|2022-09-20 01:10:00|14322.3|14318.3|14325.4|14321.4|14325.4|14321.4|14319.2|14315.2|41
1663636500000|2022-09-20 01:15:00|14328.6|14324.6|14331.7|14327.7|14334.8|14330.8|14325.4|14321.4|57
1663636800000|2022-09-20 01:20:00|14330.1|14326.1|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|27
1663637100000|2022-09-20 01:25:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|45
1663637400000|2022-09-20 01:30:00|14323.9|14319.9|14316.1|14312.1|14325.4|14321.4|14316.1|14312.1|31
1663637700000|2022-09-20 01:35:00|14317.6|14313.6|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|33
1663638000000|2022-09-20 01:40:00|14319.2|14315.2|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|70
1663638300000|2022-09-20 01:45:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|101
1663638600000|2022-09-20 01:50:00|14317.6|14313.6|14317.6|14313.6|14322.3|14318.3|14316.1|14312.1|21
1663638900000|2022-09-20 01:55:00|14316.1|14312.1|14312.9|14308.9|14319.2|14315.2|14312.9|14308.9|8
1663639200000|2022-09-20 02:00:00|14316.1|14312.1|14312.9|14308.9|14316.1|14312.1|14309.8|14305.8|27
1663639500000|2022-09-20 02:05:00|14316.1|14312.1|14319.2|14315.2|14319.2|14315.2|14314.5|14310.5|21
1663639800000|2022-09-20 02:10:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14317.6|14313.6|16
1663640100000|2022-09-20 02:15:00|14317.6|14313.6|14316.1|14312.1|14319.2|14315.2|14316.1|14312.1|22
1663640400000|2022-09-20 02:20:00|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|11
1663640700000|2022-09-20 02:25:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|21
1663641000000|2022-09-20 02:30:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|16
1663641300000|2022-09-20 02:35:00|14325.4|14321.4|14319.2|14315.2|14325.4|14321.4|14319.2|14315.2|22
1663641600000|2022-09-20 02:40:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|29
1663641900000|2022-09-20 02:45:00|14320.8|14316.8|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|12
1663642200000|2022-09-20 02:50:00|14320.8|14316.8|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|5
1663642500000|2022-09-20 02:55:00|14322.3|14318.3|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|37
1663642800000|2022-09-20 03:00:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|37
1663643100000|2022-09-20 03:05:00|14327|14323|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|49
1663643400000|2022-09-20 03:10:00|14327|14323|14325.4|14321.4|14328.6|14324.6|14325.4|14321.4|20
1663643700000|2022-09-20 03:15:00|14328.6|14324.6|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|52
1663644000000|2022-09-20 03:20:00|14327|14323|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|4
1663644300000|2022-09-20 03:25:00|14330.1|14326.1|14325.4|14321.4|14330.1|14326.1|14325.4|14321.4|15
1663644600000|2022-09-20 03:30:00|14328.6|14324.6|14328.6|14324.6|14330.1|14326.1|14327|14323|5
1663644900000|2022-09-20 03:35:00|14327|14323|14325.4|14321.4|14327|14323|14322.3|14318.3|14
1663645200000|2022-09-20 03:40:00|14328.6|14324.6|14328.6|14324.6|14328.6|14324.6|14328.6|14324.6|8
1663645500000|2022-09-20 03:45:00|14331.7|14327.7|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|95
1663645800000|2022-09-20 03:50:00|14336.4|14332.4|14331.7|14327.7|14336.4|14332.4|14331.7|14327.7|19
1663646100000|2022-09-20 03:55:00|14330.1|14326.1|14334.8|14330.8|14334.8|14330.8|14328.6|14324.6|23
1663646400000|2022-09-20 04:00:00|14337.9|14333.9|14325.4|14321.4|14337.9|14333.9|14325.4|14321.4|37
1663646700000|2022-09-20 04:05:00|14323.9|14319.9|14319.2|14315.2|14323.9|14319.9|14319.2|14315.2|6
1663647000000|2022-09-20 04:10:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14320.8|14316.8|15
1663647300000|2022-09-20 04:15:00|14325.4|14321.4|14319.2|14315.2|14325.4|14321.4|14319.2|14315.2|10
1663647600000|2022-09-20 04:20:00|14316.1|14312.1|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|41
1663647900000|2022-09-20 04:25:00|14314.5|14310.5|14316.1|14312.1|14316.1|14312.1|14314.5|14310.5|3
1663648200000|2022-09-20 04:30:00|14312.9|14308.9|14312.9|14308.9|14312.9|14308.9|14312.9|14308.9|8
1663648500000|2022-09-20 04:35:00|14314.5|14310.5|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|4
1663648800000|2022-09-20 04:40:00|14314.5|14310.5|14316.1|14312.1|14316.1|14312.1|14314.5|14310.5|10
1663649100000|2022-09-20 04:45:00|14319.2|14315.2|14312.9|14308.9|14319.2|14315.2|14312.9|14308.9|29
1663649400000|2022-09-20 04:50:00|14311.4|14307.4|14312.9|14308.9|14312.9|14308.9|14309.8|14305.8|19
1663649700000|2022-09-20 04:55:00|14311.4|14307.4|14312.9|14308.9|14312.9|14308.9|14308.3|14304.3|2
1663650000000|2022-09-20 05:00:00|14311.4|14307.4|14309.8|14305.8|14312.9|14308.9|14306.7|14302.7|26
1663650300000|2022-09-20 05:05:00|14312.9|14308.9|14309.8|14305.8|14312.9|14308.9|14309.8|14305.8|16
1663650600000|2022-09-20 05:10:00|14311.4|14307.4|14311.4|14307.4|14311.4|14307.4|14309.8|14305.8|6
1663650900000|2022-09-20 05:15:00|14309.8|14305.8|14308.3|14304.3|14309.8|14305.8|14306.7|14302.7|9
1663651200000|2022-09-20 05:20:00|14306.7|14302.7|14309.8|14305.8|14312.9|14308.9|14306.7|14302.7|20
1663651500000|2022-09-20 05:25:00|14311.4|14307.4|14312.9|14308.9|14312.9|14308.9|14311.4|14307.4|8
1663651800000|2022-09-20 05:30:00|14316.1|14312.1|14316.1|14312.1|14317.6|14313.6|14316.1|14312.1|6
1663652100000|2022-09-20 05:35:00|14314.5|14310.5|14317.6|14313.6|14317.6|14313.6|14312.9|14308.9|26
1663652400000|2022-09-20 05:40:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|6
1663652700000|2022-09-20 05:45:00|14320.8|14316.8|14316.1|14312.1|14322.3|14318.3|14312.9|14308.9|97
1663653000000|2022-09-20 05:50:00|14312.9|14308.9|14309.8|14305.8|14316.1|14312.1|14309.8|14305.8|33
1663653300000|2022-09-20 05:55:00|14312.9|14308.9|14312.9|14308.9|14316.1|14312.1|14309.8|14305.8|25
1663653600000|2022-09-20 06:00:00|14314.5|14310.5|14303.6|14299.6|14314.5|14310.5|14300.4|14296.4|155
1663653900000|2022-09-20 06:05:00|14300.4|14296.4|14303.6|14299.6|14303.6|14299.6|14297.3|14293.3|39
1663654200000|2022-09-20 06:10:00|14302|14298|14305.1|14301.1|14306.7|14302.7|14297.3|14293.3|68
1663654500000|2022-09-20 06:15:00|14303.6|14299.6|14303.6|14299.6|14309.8|14305.8|14303.6|14299.6|76
1663654800000|2022-09-20 06:20:00|14305.1|14301.1|14317.6|14313.6|14322.3|14318.3|14303.6|14299.6|101
1663655100000|2022-09-20 06:25:00|14316.1|14312.1|14316.1|14312.1|14322.3|14318.3|14314.5|14310.5|57
1663655400000|2022-09-20 06:30:00|14314.5|14310.5|14306.7|14302.7|14320.8|14316.8|14306.7|14302.7|55
1663655700000|2022-09-20 06:35:00|14303.6|14299.6|14312.9|14308.9|14312.9|14308.9|14300.4|14296.4|113
1663656000000|2022-09-20 06:40:00|14309.8|14305.8|14298.9|14294.9|14312.9|14308.9|14297.3|14293.3|179
1663656300000|2022-09-20 06:45:00|14297.3|14293.3|14287.9|14283.9|14297.3|14293.3|14281.7|14277.7|427
1663656600000|2022-09-20 06:50:00|14289.5|14285.5|14297.3|14293.3|14300.4|14296.4|14287.9|14283.9|166
1663656900000|2022-09-20 06:55:00|14295.8|14291.8|14298.9|14294.9|14300.4|14296.4|14291.1|14287.1|97
1663657200000|2022-09-20 07:00:00|14300.4|14296.4|14291.1|14287.1|14300.4|14296.4|14283.3|14279.3|271
1663657500000|2022-09-20 07:05:00|14292.6|14288.6|14284.8|14280.8|14300.4|14296.4|14281.7|14277.7|243
1663657800000|2022-09-20 07:10:00|14281.7|14277.7|14281.7|14277.7|14284.8|14280.8|14272.3|14268.3|262
1663658100000|2022-09-20 07:15:00|14284.8|14280.8|14278.6|14274.6|14291.1|14287.1|14277|14273|124
1663658400000|2022-09-20 07:20:00|14281.7|14277.7|14275.4|14271.4|14281.7|14277.7|14269.2|14265.2|221
1663658700000|2022-09-20 07:25:00|14277|14273|14275.4|14271.4|14278.6|14274.6|14269.2|14265.2|127
1663659000000|2022-09-20 07:30:00|14272.3|14268.3|14256.7|14252.7|14275.4|14271.4|14250.4|14246.4|279
1663659300000|2022-09-20 07:35:00|14253.6|14249.6|14255.1|14251.1|14256.7|14252.7|14248.9|14244.9|209
1663659600000|2022-09-20 07:40:00|14253.6|14249.6|14241.1|14237.1|14256.7|14252.7|14241.1|14237.1|232
1663659900000|2022-09-20 07:45:00|14237.9|14233.9|14239.5|14235.5|14244.2|14240.2|14236.4|14232.4|119
1663660200000|2022-09-20 07:50:00|14241.1|14237.1|14247.3|14243.3|14247.3|14243.3|14236.4|14232.4|167
1663660500000|2022-09-20 07:55:00|14244.2|14240.2|14241.1|14237.1|14247.3|14243.3|14237.9|14233.9|88
1663660800000|2022-09-20 08:00:00|14237.9|14233.9|14250.4|14246.4|14256.7|14252.7|14237.9|14233.9|89
1663661100000|2022-09-20 08:05:00|14252|14248|14248.9|14244.9|14252|14248|14241.1|14237.1|172
1663661400000|2022-09-20 08:10:00|14250.4|14246.4|14244.2|14240.2|14253.6|14249.6|14241.1|14237.1|178
1663661700000|2022-09-20 08:15:00|14242.6|14238.6|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|96
1663662000000|2022-09-20 08:20:00|14239.5|14235.5|14234.8|14230.8|14241.1|14237.1|14228.6|14224.6|177
1663662300000|2022-09-20 08:25:00|14236.4|14232.4|14231.7|14227.7|14236.4|14232.4|14228.6|14224.6|180
1663662600000|2022-09-20 08:30:00|14228.6|14224.6|14234.8|14230.8|14234.8|14230.8|14222.3|14218.3|163
1663662900000|2022-09-20 08:35:00|14236.4|14232.4|14241.1|14237.1|14244.2|14240.2|14234.8|14230.8|53
1663663200000|2022-09-20 08:40:00|14242.6|14238.6|14234.8|14230.8|14244.2|14240.2|14231.7|14227.7|67
1663663500000|2022-09-20 08:45:00|14231.7|14227.7|14231.7|14227.7|14237.9|14233.9|14231.7|14227.7|69
1663663800000|2022-09-20 08:50:00|14233.3|14229.3|14228.6|14224.6|14236.4|14232.4|14228.6|14224.6|59
1663664100000|2022-09-20 08:55:00|14230.1|14226.1|14231.7|14227.7|14234.8|14230.8|14225.4|14221.4|73
1663664400000|2022-09-20 09:00:00|14230.1|14226.1|14227|14223|14231.7|14227.7|14223.9|14219.9|240
1663664700000|2022-09-20 09:05:00|14225.4|14221.4|14225.4|14221.4|14234.8|14230.8|14225.4|14221.4|149
1663665000000|2022-09-20 09:10:00|14227|14223|14230.1|14226.1|14230.1|14226.1|14219.2|14215.2|162
1663665300000|2022-09-20 09:15:00|14231.7|14227.7|14219.2|14215.2|14234.8|14230.8|14217.6|14213.6|248
1663665600000|2022-09-20 09:20:00|14220.8|14216.8|14217.6|14213.6|14225.4|14221.4|14216.1|14212.1|235
1663665900000|2022-09-20 09:25:00|14219.2|14215.2|14206.7|14202.7|14219.2|14215.2|14203.6|14199.6|210
1663666200000|2022-09-20 09:30:00|14209.8|14205.8|14212.9|14208.9|14219.2|14215.2|14206.7|14202.7|196
1663666500000|2022-09-20 09:35:00|14211.4|14207.4|14216.1|14212.1|14216.1|14212.1|14206.7|14202.7|195
1663666800000|2022-09-20 09:40:00|14214.5|14210.5|14209.8|14205.8|14216.1|14212.1|14203.6|14199.6|205
1663667100000|2022-09-20 09:45:00|14212.9|14208.9|14209.8|14205.8|14216.1|14212.1|14200.4|14196.4|161
1663667400000|2022-09-20 09:50:00|14208.3|14204.3|14212.9|14208.9|14216.1|14212.1|14206.7|14202.7|143
1663667700000|2022-09-20 09:55:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14206.7|14202.7|99
1663668000000|2022-09-20 10:00:00|14214.5|14210.5|14209.8|14205.8|14216.1|14212.1|14203.6|14199.6|124
1663668300000|2022-09-20 10:05:00|14206.7|14202.7|14206.7|14202.7|14212.9|14208.9|14206.7|14202.7|165
1663668600000|2022-09-20 10:10:00|14205.1|14201.1|14206.7|14202.7|14206.7|14202.7|14194.2|14190.2|138
1663668900000|2022-09-20 10:15:00|14205.1|14201.1|14200.4|14196.4|14206.7|14202.7|14198.9|14194.9|126
1663669200000|2022-09-20 10:20:00|14202|14198|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|97
1663669500000|2022-09-20 10:25:00|14205.1|14201.1|14200.4|14196.4|14206.7|14202.7|14200.4|14196.4|94
1663669800000|2022-09-20 10:30:00|14202|14198|14203.6|14199.6|14209.8|14205.8|14202|14198|212
1663670100000|2022-09-20 10:35:00|14202|14198|14216.1|14212.1|14216.1|14212.1|14200.4|14196.4|153
1663670400000|2022-09-20 10:40:00|14212.9|14208.9|14225.4|14221.4|14225.4|14221.4|14212.9|14208.9|262
1663670700000|2022-09-20 10:45:00|14222.3|14218.3|14222.3|14218.3|14228.6|14224.6|14222.3|14218.3|169
1663671000000|2022-09-20 10:50:00|14223.9|14219.9|14222.3|14218.3|14231.7|14227.7|14222.3|14218.3|132
1663671300000|2022-09-20 10:55:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14219.2|14215.2|109
1663671600000|2022-09-20 11:00:00|14216.1|14212.1|14216.1|14212.1|14217.6|14213.6|14212.9|14208.9|96
1663671900000|2022-09-20 11:05:00|14212.9|14208.9|14200.4|14196.4|14216.1|14212.1|14200.4|14196.4|139
1663672200000|2022-09-20 11:10:00|14198.9|14194.9|14197.3|14193.3|14200.4|14196.4|14184.8|14180.8|262
1663672500000|2022-09-20 11:15:00|14194.2|14190.2|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|129
1663672800000|2022-09-20 11:20:00|14194.2|14190.2|14198.9|14194.9|14200.4|14196.4|14194.2|14190.2|131
1663673100000|2022-09-20 11:25:00|14200.4|14196.4|14197.3|14193.3|14203.6|14199.6|14197.3|14193.3|346
1663673400000|2022-09-20 11:30:00|14195.8|14191.8|14200.4|14196.4|14200.4|14196.4|14191.1|14187.1|273
1663673700000|2022-09-20 11:35:00|14197.3|14193.3|14191.1|14187.1|14200.4|14196.4|14191.1|14187.1|234
1663674000000|2022-09-20 11:40:00|14189.5|14185.5|14166.1|14162.1|14191.1|14187.1|14164.5|14160.5|458
1663674300000|2022-09-20 11:45:00|14167.6|14163.6|14172.3|14168.3|14172.3|14168.3|14162.9|14158.9|573
1663674600000|2022-09-20 11:50:00|14170.8|14166.8|14175.4|14171.4|14183.3|14179.3|14169.2|14165.2|650
1663674900000|2022-09-20 11:55:00|14172.3|14168.3|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|555
1663675200000|2022-09-20 12:00:00|14178.6|14174.6|14169.2|14165.2|14178.6|14174.6|14169.2|14165.2|406
1663675500000|2022-09-20 12:05:00|14170.8|14166.8|14166.1|14162.1|14175.4|14171.4|14166.1|14162.1|517
1663675800000|2022-09-20 12:10:00|14162.9|14158.9|14184.8|14180.8|14184.8|14180.8|14162.9|14158.9|654
1663676100000|2022-09-20 12:15:00|14183.3|14179.3|14159.8|14155.8|14184.8|14180.8|14159.8|14155.8|795
1663676400000|2022-09-20 12:20:00|14153.6|14149.6|14131.7|14127.7|14159.8|14155.8|14128.6|14124.6|1145
1663676700000|2022-09-20 12:25:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|505
1663677000000|2022-09-20 12:30:00|14130.1|14126.1|14120.8|14116.8|14147.3|14143.3|14116.1|14112.1|790
1663677300000|2022-09-20 12:35:00|14122.3|14118.3|14112.9|14108.9|14125.4|14121.4|14097.3|14093.3|875
1663677600000|2022-09-20 12:40:00|14111.4|14107.4|14144.2|14140.2|14144.2|14140.2|14109.8|14105.8|1042
1663677900000|2022-09-20 12:45:00|14147.3|14143.3|14144.2|14140.2|14153.6|14149.6|14125.4|14121.4|833
1663678200000|2022-09-20 12:50:00|14141.1|14137.1|14147.3|14143.3|14153.6|14149.6|14137.9|14133.9|684
1663678500000|2022-09-20 12:55:00|14148.9|14144.9|14153.6|14149.6|14156.7|14152.7|14144.2|14140.2|791
1663678800000|2022-09-20 13:00:00|14156.7|14152.7|14150.4|14146.4|14156.7|14152.7|14137.9|14133.9|906
1663679100000|2022-09-20 13:05:00|14147.3|14143.3|14141.1|14137.1|14147.3|14143.3|14128.6|14124.6|931
1663679400000|2022-09-20 13:10:00|14144.2|14140.2|14131.7|14127.7|14144.2|14140.2|14128.6|14124.6|769
1663679700000|2022-09-20 13:15:00|14133.3|14129.3|14125.4|14121.4|14137.9|14133.9|14112.9|14108.9|850
1663680000000|2022-09-20 13:20:00|14122.3|14118.3|14103.6|14099.6|14123.9|14119.9|14097.3|14093.3|704
1663680300000|2022-09-20 13:25:00|14100.4|14096.4|14097.3|14093.3|14106.7|14102.7|14087.9|14083.9|665
1663680600000|2022-09-20 13:30:00|14100.4|14096.4|14112.9|14108.9|14122.3|14118.3|14091.1|14087.1|1234
1663680900000|2022-09-20 13:35:00|14116.1|14112.1|14094.2|14090.2|14119.2|14115.2|14091.1|14087.1|749
1663681200000|2022-09-20 13:40:00|14095.8|14091.8|14109.8|14105.8|14112.9|14108.9|14087.9|14083.9|608
1663681500000|2022-09-20 13:45:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14094.2|14090.2|517
1663681800000|2022-09-20 13:50:00|14109.8|14105.8|14103.6|14099.6|14112.9|14108.9|14097.3|14093.3|697
1663682100000|2022-09-20 13:55:00|14105.1|14101.1|14128.6|14124.6|14131.7|14127.7|14097.3|14093.3|806
1663682400000|2022-09-20 14:00:00|14131.7|14127.7|14131.7|14127.7|14141.1|14137.1|14125.4|14121.4|754
1663682700000|2022-09-20 14:05:00|14128.6|14124.6|14122.3|14118.3|14134.8|14130.8|14119.2|14115.2|482
1663683000000|2022-09-20 14:10:00|14120.8|14116.8|14112.9|14108.9|14134.8|14130.8|14112.9|14108.9|521
1663683300000|2022-09-20 14:15:00|14109.8|14105.8|14097.3|14093.3|14114.5|14110.5|14091.1|14087.1|746
1663683600000|2022-09-20 14:20:00|14100.4|14096.4|14100.4|14096.4|14112.9|14108.9|14091.1|14087.1|922
1663683900000|2022-09-20 14:25:00|14103.6|14099.6|14116.1|14112.1|14116.1|14112.1|14094.2|14090.2|514
1663684200000|2022-09-20 14:30:00|14112.9|14108.9|14106.7|14102.7|14122.3|14118.3|14100.4|14096.4|1145
1663684500000|2022-09-20 14:35:00|14108.3|14104.3|14091.1|14087.1|14109.8|14105.8|14087.9|14083.9|905
1663684800000|2022-09-20 14:40:00|14087.9|14083.9|14081.7|14077.7|14094.2|14090.2|14072.3|14068.3|905
1663685100000|2022-09-20 14:45:00|14084.8|14080.8|14075.4|14071.4|14084.8|14080.8|14069.2|14065.2|772
1663685400000|2022-09-20 14:50:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14066.1|14062.1|740
1663685700000|2022-09-20 14:55:00|14072.3|14068.3|14075.4|14071.4|14078.6|14074.6|14066.1|14062.1|1010
1663686000000|2022-09-20 15:00:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14066.1|14062.1|781
1663686300000|2022-09-20 15:05:00|14081.7|14077.7|14078.6|14074.6|14083.3|14079.3|14069.2|14065.2|954
1663686600000|2022-09-20 15:10:00|14075.4|14071.4|14091.1|14087.1|14094.2|14090.2|14075.4|14071.4|558
1663686900000|2022-09-20 15:15:00|14092.6|14088.6|14100.4|14096.4|14100.4|14096.4|14084.8|14080.8|464
1663687200000|2022-09-20 15:20:00|14103.6|14099.6|14109.8|14105.8|14112.9|14108.9|14094.2|14090.2|785
1663687500000|2022-09-20 15:25:00|14108.3|14104.3|14112.9|14108.9|14112.9|14108.9|14097.3|14093.3|491
1663687800000|2022-09-20 15:30:00|14116.1|14112.1|14141.1|14137.1|14141.1|14137.1|14112.9|14108.9|795
1663688100000|2022-09-20 15:35:00|14144.2|14140.2|14134.8|14130.8|14147.3|14143.3|14134.8|14130.8|448
1663688400000|2022-09-20 15:40:00|14131.7|14127.7|14145.8|14141.8|14150.4|14146.4|14131.7|14127.7|676
1663688700000|2022-09-20 15:45:00|14144.2|14140.2|14150.4|14146.4|14153.6|14149.6|14144.2|14140.2|917
1663689000000|2022-09-20 15:50:00|14147.3|14143.3|14150.4|14146.4|14153.6|14149.6|14141.1|14137.1|714
1663689300000|2022-09-20 15:55:00|14153.6|14149.6|14156.7|14152.7|14159.8|14155.8|14147.3|14143.3|927
1663689600000|2022-09-20 16:00:00|14155.1|14151.1|14162.9|14158.9|14166.1|14162.1|14147.3|14143.3|565
1663689900000|2022-09-20 16:05:00|14159.8|14155.8|14159.8|14155.8|14166.1|14162.1|14156.7|14152.7|506
1663690200000|2022-09-20 16:10:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|567
1663690500000|2022-09-20 16:15:00|14159.8|14155.8|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|478
1663690800000|2022-09-20 16:20:00|14156.7|14152.7|14169.2|14165.2|14169.2|14165.2|14156.7|14152.7|924
1663691100000|2022-09-20 16:25:00|14170.8|14166.8|14178.6|14174.6|14181.7|14177.7|14166.1|14162.1|463
1663691400000|2022-09-20 16:30:00|14175.4|14171.4|14169.2|14165.2|14181.7|14177.7|14166.1|14162.1|862
1663691700000|2022-09-20 16:35:00|14166.1|14162.1|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|543
1663692000000|2022-09-20 16:40:00|14177|14173|14172.3|14168.3|14181.7|14177.7|14172.3|14168.3|342
1663692300000|2022-09-20 16:45:00|14175.4|14171.4|14184.8|14180.8|14184.8|14180.8|14169.2|14165.2|581
1663692600000|2022-09-20 16:50:00|14183.3|14179.3|14187.9|14183.9|14191.1|14187.1|14178.6|14174.6|816
1663692900000|2022-09-20 16:55:00|14191.1|14187.1|14192.6|14188.6|14200.4|14196.4|14187.9|14183.9|784
1663693200000|2022-09-20 17:00:00|14191.1|14187.1|14216.1|14212.1|14222.3|14218.3|14191.1|14187.1|1134
1663693500000|2022-09-20 17:05:00|14219.2|14215.2|14237.9|14233.9|14237.9|14233.9|14219.2|14215.2|970
1663693800000|2022-09-20 17:10:00|14234.8|14230.8|14231.7|14227.7|14244.2|14240.2|14231.7|14227.7|773
1663694100000|2022-09-20 17:15:00|14234.8|14230.8|14250.4|14246.4|14256.7|14252.7|14234.8|14230.8|1036
1663694400000|2022-09-20 17:20:00|14247.3|14243.3|14242.6|14238.6|14250.4|14246.4|14237.9|14233.9|613
1663694700000|2022-09-20 17:25:00|14244.2|14240.2|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|288
1663695000000|2022-09-20 17:30:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14222.3|14218.3|733
1663695300000|2022-09-20 17:35:00|14237.9|14233.9|14237.9|14233.9|14241.1|14237.1|14231.7|14227.7|236
1663695600000|2022-09-20 17:40:00|14241.1|14237.1|14237.9|14233.9|14250.4|14246.4|14237.9|14233.9|395
1663695900000|2022-09-20 17:45:00|14241.1|14237.1|14247.3|14243.3|14247.3|14243.3|14237.9|14233.9|462
1663696200000|2022-09-20 17:50:00|14244.2|14240.2|14242.6|14238.6|14253.6|14249.6|14241.1|14237.1|418
1663696500000|2022-09-20 17:55:00|14244.2|14240.2|14247.3|14243.3|14250.4|14246.4|14237.9|14233.9|446
1663696800000|2022-09-20 18:00:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14237.9|14233.9|413
1663697100000|2022-09-20 18:05:00|14245.8|14241.8|14244.2|14240.2|14256.7|14252.7|14244.2|14240.2|659
1663697400000|2022-09-20 18:10:00|14241.1|14237.1|14219.2|14215.2|14244.2|14240.2|14219.2|14215.2|935
1663697700000|2022-09-20 18:15:00|14222.3|14218.3|14219.2|14215.2|14225.4|14221.4|14214.5|14210.5|636
1663698000000|2022-09-20 18:20:00|14216.1|14212.1|14194.2|14190.2|14219.2|14215.2|14194.2|14190.2|1272
1663698300000|2022-09-20 18:25:00|14191.1|14187.1|14187.9|14183.9|14200.4|14196.4|14187.9|14183.9|1054
1663698600000|2022-09-20 18:30:00|14184.8|14180.8|14162.9|14158.9|14184.8|14180.8|14162.9|14158.9|863
1663698900000|2022-09-20 18:35:00|14164.5|14160.5|14175.4|14171.4|14175.4|14171.4|14159.8|14155.8|911
1663699200000|2022-09-20 18:40:00|14172.3|14168.3|14166.1|14162.1|14175.4|14171.4|14166.1|14162.1|409
1663699500000|2022-09-20 18:45:00|14162.9|14158.9|14156.7|14152.7|14162.9|14158.9|14153.6|14149.6|548
1663699800000|2022-09-20 18:50:00|14159.8|14155.8|14162.9|14158.9|14169.2|14165.2|14156.7|14152.7|689
1663700100000|2022-09-20 18:55:00|14159.8|14155.8|14153.6|14149.6|14159.8|14155.8|14147.3|14143.3|1572
1663700400000|2022-09-20 19:00:00|14150.4|14146.4|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|811
1663700700000|2022-09-20 19:05:00|14156.7|14152.7|14147.3|14143.3|14156.7|14152.7|14141.1|14137.1|1063
1663701000000|2022-09-20 19:10:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14144.2|14140.2|396
1663701300000|2022-09-20 19:15:00|14147.3|14143.3|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|489
1663701600000|2022-09-20 19:20:00|14156.7|14152.7|14159.8|14155.8|14159.8|14155.8|14153.6|14149.6|213
1663701900000|2022-09-20 19:25:00|14162.9|14158.9|14156.7|14152.7|14162.9|14158.9|14153.6|14149.6|592
1663702200000|2022-09-20 19:30:00|14159.8|14155.8|14169.2|14165.2|14169.2|14165.2|14156.7|14152.7|725
1663702500000|2022-09-20 19:35:00|14172.3|14168.3|14166.1|14162.1|14175.4|14171.4|14164.5|14160.5|717
1663702800000|2022-09-20 19:40:00|14162.9|14158.9|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|412
1663703100000|2022-09-20 19:45:00|14153.6|14149.6|14159.8|14155.8|14162.9|14158.9|14153.6|14149.6|466
1663703400000|2022-09-20 19:50:00|14162.9|14158.9|14169.2|14165.2|14169.2|14165.2|14161.4|14157.4|741
1663703700000|2022-09-20 19:55:00|14166.1|14162.1|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|1408
1663704000000|2022-09-20 20:00:00|14172.3|14168.3|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|1590
1663704300000|2022-09-20 20:05:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|430
1663704600000|2022-09-20 20:10:00|14175.4|14171.4|14175.4|14171.4|14181.7|14177.7|14175.4|14171.4|590
1663704900000|2022-09-20 20:15:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|228
1663705200000|2022-09-20 20:20:00|14177|14173|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|286
1663705500000|2022-09-20 20:25:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|338
1663705800000|2022-09-20 20:30:00|14175.4|14171.4|14172.3|14168.3|14178.6|14174.6|14167.6|14163.6|251
1663706100000|2022-09-20 20:35:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|89
1663706400000|2022-09-20 20:40:00|14166.1|14162.1|14164.5|14160.5|14166.1|14162.1|14156.7|14152.7|300
1663706700000|2022-09-20 20:45:00|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|250
1663707000000|2022-09-20 20:50:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14156.7|14152.7|530
1663707300000|2022-09-20 20:55:00|14162.9|14158.9|14169.2|14165.2|14175.4|14171.4|14162.9|14158.9|468
1663711200000|2022-09-20 22:00:00|14173.9|14169.9|14172.3|14168.3|14177|14173|14169.2|14165.2|22
1663711500000|2022-09-20 22:05:00|14169.2|14165.2|14166.1|14162.1|14169.2|14165.2|14164.5|14160.5|29
1663711800000|2022-09-20 22:10:00|14167.6|14163.6|14169.2|14165.2|14169.2|14165.2|14167.6|14163.6|17
1663712100000|2022-09-20 22:15:00|14167.6|14163.6|14166.1|14162.1|14169.2|14165.2|14166.1|14162.1|2
1663712400000|2022-09-20 22:20:00|14162.9|14158.9|14162.9|14158.9|14164.5|14160.5|14162.9|14158.9|6
1663713000000|2022-09-20 22:30:00|14161.4|14157.4|14162.9|14158.9|14162.9|14158.9|14161.4|14157.4|4
1663713300000|2022-09-20 22:35:00|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|15
1663713600000|2022-09-20 22:40:00|14169.2|14165.2|14166.1|14162.1|14169.2|14165.2|14166.1|14162.1|33
1663713900000|2022-09-20 22:45:00|14162.9|14158.9|14166.1|14162.1|14167.6|14163.6|14162.9|14158.9|18
1663714200000|2022-09-20 22:50:00|14167.6|14163.6|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|4
1663714500000|2022-09-20 22:55:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|15
1663714800000|2022-09-20 23:00:00|14156.7|14152.7|14159.8|14155.8|14161.4|14157.4|14156.7|14152.7|38
1663715100000|2022-09-20 23:05:00|14156.7|14152.7|14159.8|14155.8|14159.8|14155.8|14156.7|14152.7|15
1663715400000|2022-09-20 23:10:00|14158.3|14154.3|14162.9|14158.9|14164.5|14160.5|14156.7|14152.7|42
1663715700000|2022-09-20 23:15:00|14161.4|14157.4|14161.4|14157.4|14162.9|14158.9|14159.8|14155.8|27
1663716000000|2022-09-20 23:20:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|5
1663716300000|2022-09-20 23:25:00|14158.3|14154.3|14158.3|14154.3|14159.8|14155.8|14156.7|14152.7|16
1663716600000|2022-09-20 23:30:00|14159.8|14155.8|14161.4|14157.4|14164.5|14160.5|14159.8|14155.8|31
1663716900000|2022-09-20 23:35:00|14159.8|14155.8|14170.8|14166.8|14172.3|14168.3|14159.8|14155.8|35
1663717200000|2022-09-20 23:40:00|14169.2|14165.2|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|20
1663717500000|2022-09-20 23:45:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|40
1663717800000|2022-09-20 23:50:00|14166.1|14162.1|14169.2|14165.2|14169.2|14165.2|14164.5|14160.5|10
1663718100000|2022-09-20 23:55:00|14167.6|14163.6|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|9
1663718400000|2022-09-21 00:00:00|14170.8|14166.8|14181.7|14177.7|14181.7|14177.7|14170.8|14166.8|61
1663718700000|2022-09-21 00:05:00|14184.8|14180.8|14184.8|14180.8|14194.2|14190.2|14184.8|14180.8|136
1663719000000|2022-09-21 00:10:00|14187.9|14183.9|14191.1|14187.1|14197.3|14193.3|14187.9|14183.9|75
1663719300000|2022-09-21 00:15:00|14189.5|14185.5|14184.8|14180.8|14189.5|14185.5|14177|14173|99
1663719600000|2022-09-21 00:20:00|14181.7|14177.7|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|77
1663719900000|2022-09-21 00:25:00|14183.3|14179.3|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|24
1663720200000|2022-09-21 00:30:00|14186.4|14182.4|14191.1|14187.1|14194.2|14190.2|14184.8|14180.8|32
1663720500000|2022-09-21 00:35:00|14189.5|14185.5|14181.7|14177.7|14191.1|14187.1|14181.7|14177.7|29
1663720800000|2022-09-21 00:40:00|14180.1|14176.1|14169.2|14165.2|14181.7|14177.7|14169.2|14165.2|16
1663721100000|2022-09-21 00:45:00|14170.8|14166.8|14178.6|14174.6|14181.7|14177.7|14170.8|14166.8|29
1663721400000|2022-09-21 00:50:00|14180.1|14176.1|14187.9|14183.9|14187.9|14183.9|14178.6|14174.6|34
1663721700000|2022-09-21 00:55:00|14186.4|14182.4|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|21
1663722000000|2022-09-21 01:00:00|14184.8|14180.8|14183.3|14179.3|14186.4|14182.4|14181.7|14177.7|21
1663722300000|2022-09-21 01:05:00|14181.7|14177.7|14187.9|14183.9|14191.1|14187.1|14181.7|14177.7|40
1663722600000|2022-09-21 01:10:00|14184.8|14180.8|14191.1|14187.1|14197.3|14193.3|14184.8|14180.8|115
1663722900000|2022-09-21 01:15:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14189.5|14185.5|34
1663723200000|2022-09-21 01:20:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14191.1|14187.1|29
1663723500000|2022-09-21 01:25:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|15
1663723800000|2022-09-21 01:30:00|14194.2|14190.2|14195.8|14191.8|14197.3|14193.3|14194.2|14190.2|24
1663724100000|2022-09-21 01:35:00|14194.2|14190.2|14200.4|14196.4|14200.4|14196.4|14191.1|14187.1|73
1663724400000|2022-09-21 01:40:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|67
1663724700000|2022-09-21 01:45:00|||||||||23
1663725000000|2022-09-21 01:50:00|14198.9|14194.9|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|35
1663725300000|2022-09-21 01:55:00|14202|14198|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|46
1663725600000|2022-09-21 02:00:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|16
1663725900000|2022-09-21 02:05:00|14202|14198|14197.3|14193.3|14203.6|14199.6|14197.3|14193.3|79
1663726200000|2022-09-21 02:10:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|13
1663726500000|2022-09-21 02:15:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|62
1663726800000|2022-09-21 02:20:00|14194.2|14190.2|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|129
1663727100000|2022-09-21 02:25:00|14195.8|14191.8|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|10
1663727400000|2022-09-21 02:30:00|14192.6|14188.6|14191.1|14187.1|14194.2|14190.2|14189.5|14185.5|24
1663727700000|2022-09-21 02:35:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|27
1663728000000|2022-09-21 02:40:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|35
1663728300000|2022-09-21 02:45:00|14186.4|14182.4|14183.3|14179.3|14187.9|14183.9|14181.7|14177.7|50
1663728600000|2022-09-21 02:50:00|14184.8|14180.8|14191.1|14187.1|14191.1|14187.1|14184.8|14180.8|74
1663728900000|2022-09-21 02:55:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|38
1663729200000|2022-09-21 03:00:00|14191.1|14187.1|14184.8|14180.8|14191.1|14187.1|14181.7|14177.7|82
1663729500000|2022-09-21 03:05:00|14183.3|14179.3|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|28
1663729800000|2022-09-21 03:10:00|14183.3|14179.3|14183.3|14179.3|14184.8|14180.8|14181.7|14177.7|14
1663730100000|2022-09-21 03:15:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|2
1663730400000|2022-09-21 03:20:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|45
1663730700000|2022-09-21 03:25:00|14180.1|14176.1|14180.1|14176.1|14180.1|14176.1|14178.6|14174.6|29
1663731000000|2022-09-21 03:30:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|21
1663731300000|2022-09-21 03:35:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|26
1663731600000|2022-09-21 03:40:00|||||||||35
1663731900000|2022-09-21 03:45:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|26
1663732200000|2022-09-21 03:50:00|||||||||24
1663732500000|2022-09-21 03:55:00|||||||||14
1663732800000|2022-09-21 04:00:00|||||||||18
1663733100000|2022-09-21 04:05:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|22
1663733400000|2022-09-21 04:10:00|14181.7|14177.7|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|103
1663733700000|2022-09-21 04:15:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|51
1663734000000|2022-09-21 04:20:00|14189.5|14185.5|14187.9|14183.9|14189.5|14185.5|14187.9|14183.9|53
1663734300000|2022-09-21 04:25:00|||||||||40
1663734600000|2022-09-21 04:30:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|74
1663734900000|2022-09-21 04:35:00|14194.2|14190.2|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|153
1663735200000|2022-09-21 04:40:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|56
1663735500000|2022-09-21 04:45:00|14198.9|14194.9|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|139
1663735800000|2022-09-21 04:50:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|118
1663736100000|2022-09-21 04:55:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|76
1663736400000|2022-09-21 05:00:00|14202|14198|14209.8|14205.8|14209.8|14205.8|14202|14198|81
1663736700000|2022-09-21 05:05:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|48
1663737000000|2022-09-21 05:10:00|||||||||31
1663737300000|2022-09-21 05:15:00|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|26
1663737600000|2022-09-21 05:20:00|14208.3|14204.3|14208.3|14204.3|14209.8|14205.8|14206.7|14202.7|121
1663737900000|2022-09-21 05:25:00|14209.8|14205.8|14212.9|14208.9|14212.9|14208.9|14206.7|14202.7|102
1663738200000|2022-09-21 05:30:00|14216.1|14212.1|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|262
1663738500000|2022-09-21 05:35:00|14220.8|14216.8|14219.2|14215.2|14222.3|14218.3|14219.2|14215.2|118
1663738800000|2022-09-21 05:40:00|14217.6|14213.6|14219.2|14215.2|14219.2|14215.2|14212.9|14208.9|124
1663739100000|2022-09-21 05:45:00|14217.6|14213.6|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|26
1663739400000|2022-09-21 05:50:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14212.9|14208.9|61
1663739700000|2022-09-21 05:55:00|14220.8|14216.8|14239.5|14235.5|14241.1|14237.1|14216.1|14212.1|393
1663740000000|2022-09-21 06:00:00|14237.9|14233.9|14236.4|14232.4|14250.4|14246.4|14236.4|14232.4|368
1663740300000|2022-09-21 06:05:00|14237.9|14233.9|14228.6|14224.6|14242.6|14238.6|14225.4|14221.4|95
1663740600000|2022-09-21 06:10:00|14231.7|14227.7|14244.2|14240.2|14250.4|14246.4|14228.6|14224.6|194
1663740900000|2022-09-21 06:15:00|14242.6|14238.6|14250.4|14246.4|14256.7|14252.7|14237.9|14233.9|233
1663741200000|2022-09-21 06:20:00|14247.3|14243.3|14262.9|14258.9|14264.5|14260.5|14244.2|14240.2|232
1663741500000|2022-09-21 06:25:00|14261.4|14257.4|14256.7|14252.7|14266.1|14262.1|14244.2|14240.2|271
1663741800000|2022-09-21 06:30:00|14253.6|14249.6|14259.8|14255.8|14264.5|14260.5|14253.6|14249.6|298
1663742100000|2022-09-21 06:35:00|14269.2|14265.2|14259.8|14255.8|14270.8|14266.8|14256.7|14252.7|246
1663742400000|2022-09-21 06:40:00|14261.4|14257.4|14250.4|14246.4|14269.2|14265.2|14250.4|14246.4|203
1663742700000|2022-09-21 06:45:00|14253.6|14249.6|14231.7|14227.7|14253.6|14249.6|14228.6|14224.6|263
1663743000000|2022-09-21 06:50:00|14233.3|14229.3|14231.7|14227.7|14241.1|14237.1|14228.6|14224.6|157
1663743300000|2022-09-21 06:55:00|14234.8|14230.8|14236.4|14232.4|14237.9|14233.9|14223.9|14219.9|181
1663743600000|2022-09-21 07:00:00|14237.9|14233.9|14247.3|14243.3|14250.4|14246.4|14225.4|14221.4|271
1663743900000|2022-09-21 07:05:00|14245.8|14241.8|14250.4|14246.4|14262.9|14258.9|14244.2|14240.2|182
1663744200000|2022-09-21 07:10:00|14252|14248|14253.6|14249.6|14259.8|14255.8|14244.2|14240.2|195
1663744500000|2022-09-21 07:15:00|14255.1|14251.1|14247.3|14243.3|14256.7|14252.7|14237.9|14233.9|320
1663744800000|2022-09-21 07:20:00|14250.4|14246.4|14250.4|14246.4|14256.7|14252.7|14241.1|14237.1|232
1663745100000|2022-09-21 07:25:00|14248.9|14244.9|14272.3|14268.3|14275.4|14271.4|14248.9|14244.9|225
1663745400000|2022-09-21 07:30:00|14269.2|14265.2|14259.8|14255.8|14270.8|14266.8|14256.7|14252.7|157
1663745700000|2022-09-21 07:35:00|14258.3|14254.3|14247.3|14243.3|14262.9|14258.9|14247.3|14243.3|160
1663746000000|2022-09-21 07:40:00|14248.9|14244.9|14244.2|14240.2|14253.6|14249.6|14244.2|14240.2|98
1663746300000|2022-09-21 07:45:00|14247.3|14243.3|14241.1|14237.1|14247.3|14243.3|14241.1|14237.1|174
1663746600000|2022-09-21 07:50:00|14242.6|14238.6|14253.6|14249.6|14253.6|14249.6|14242.6|14238.6|127
1663746900000|2022-09-21 07:55:00|14252|14248|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|156
1663747200000|2022-09-21 08:00:00|14248.9|14244.9|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|160
1663747500000|2022-09-21 08:05:00|14253.6|14249.6|14247.3|14243.3|14256.7|14252.7|14244.2|14240.2|100
1663747800000|2022-09-21 08:10:00|14248.9|14244.9|14269.2|14265.2|14272.3|14268.3|14248.9|14244.9|385
1663748100000|2022-09-21 08:15:00|14266.1|14262.1|14269.2|14265.2|14270.8|14266.8|14259.8|14255.8|131
1663748400000|2022-09-21 08:20:00|14270.8|14266.8|14270.8|14266.8|14275.4|14271.4|14269.2|14265.2|180
1663748700000|2022-09-21 08:25:00|14272.3|14268.3|14270.8|14266.8|14275.4|14271.4|14266.1|14262.1|117
1663749000000|2022-09-21 08:30:00|14269.2|14265.2|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|118
1663749300000|2022-09-21 08:35:00|14266.1|14262.1|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|221
1663749600000|2022-09-21 08:40:00|14266.1|14262.1|14259.8|14255.8|14269.2|14265.2|14259.8|14255.8|106
1663749900000|2022-09-21 08:45:00|14256.7|14252.7|14269.2|14265.2|14269.2|14265.2|14256.7|14252.7|183
1663750200000|2022-09-21 08:50:00|14267.6|14263.6|14270.8|14266.8|14272.3|14268.3|14266.1|14262.1|121
1663750500000|2022-09-21 08:55:00|14272.3|14268.3|14256.7|14252.7|14272.3|14268.3|14255.1|14251.1|106
1663750800000|2022-09-21 09:00:00|14255.1|14251.1|14250.4|14246.4|14258.3|14254.3|14250.4|14246.4|176
1663751100000|2022-09-21 09:05:00|14248.9|14244.9|14244.2|14240.2|14253.6|14249.6|14241.1|14237.1|126
1663751400000|2022-09-21 09:10:00|14242.6|14238.6|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|178
1663751700000|2022-09-21 09:15:00|14234.8|14230.8|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|137
1663752000000|2022-09-21 09:20:00|14234.8|14230.8|14241.1|14237.1|14244.2|14240.2|14234.8|14230.8|106
1663752300000|2022-09-21 09:25:00|14239.5|14235.5|14234.8|14230.8|14241.1|14237.1|14231.7|14227.7|195
1663752600000|2022-09-21 09:30:00|14231.7|14227.7|14237.9|14233.9|14241.1|14237.1|14231.7|14227.7|145
1663752900000|2022-09-21 09:35:00|14239.5|14235.5|14234.8|14230.8|14241.1|14237.1|14234.8|14230.8|81
1663753200000|2022-09-21 09:40:00|14231.7|14227.7|14228.6|14224.6|14234.8|14230.8|14225.4|14221.4|268
1663753500000|2022-09-21 09:45:00|14231.7|14227.7|14241.1|14237.1|14241.1|14237.1|14228.6|14224.6|96
1663753800000|2022-09-21 09:50:00|14242.6|14238.6|14247.3|14243.3|14247.3|14243.3|14241.1|14237.1|78
1663754100000|2022-09-21 09:55:00|14244.2|14240.2|14247.3|14243.3|14250.4|14246.4|14244.2|14240.2|73
1663754400000|2022-09-21 10:00:00|14248.9|14244.9|14253.6|14249.6|14259.8|14255.8|14247.3|14243.3|162
1663754700000|2022-09-21 10:05:00|14256.7|14252.7|14247.3|14243.3|14256.7|14252.7|14244.2|14240.2|90
1663755000000|2022-09-21 10:10:00|14245.8|14241.8|14241.1|14237.1|14247.3|14243.3|14241.1|14237.1|183
1663755300000|2022-09-21 10:15:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|134
1663755600000|2022-09-21 10:20:00|14242.6|14238.6|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|201
1663755900000|2022-09-21 10:25:00|14241.1|14237.1|14247.3|14243.3|14247.3|14243.3|14237.9|14233.9|40
1663756200000|2022-09-21 10:30:00|14244.2|14240.2|14234.8|14230.8|14250.4|14246.4|14231.7|14227.7|209
1663756500000|2022-09-21 10:35:00|14237.9|14233.9|14244.2|14240.2|14256.7|14252.7|14237.9|14233.9|302
1663756800000|2022-09-21 10:40:00|14242.6|14238.6|14237.9|14233.9|14248.9|14244.9|14236.4|14232.4|268
1663757100000|2022-09-21 10:45:00|14239.5|14235.5|14234.8|14230.8|14241.1|14237.1|14233.3|14229.3|106
1663757400000|2022-09-21 10:50:00|14236.4|14232.4|14237.9|14233.9|14239.5|14235.5|14231.7|14227.7|68
1663757700000|2022-09-21 10:55:00|14234.8|14230.8|14233.3|14229.3|14237.9|14233.9|14228.6|14224.6|227
1663758000000|2022-09-21 11:00:00|14234.8|14230.8|14228.6|14224.6|14241.1|14237.1|14228.6|14224.6|184
1663758300000|2022-09-21 11:05:00|14230.1|14226.1|14234.8|14230.8|14237.9|14233.9|14222.3|14218.3|311
1663758600000|2022-09-21 11:10:00|14233.3|14229.3|14231.7|14227.7|14241.1|14237.1|14231.7|14227.7|151
1663758900000|2022-09-21 11:15:00|14234.8|14230.8|14231.7|14227.7|14234.8|14230.8|14231.7|14227.7|184
1663759200000|2022-09-21 11:20:00|14228.6|14224.6|14231.7|14227.7|14237.9|14233.9|14228.6|14224.6|228
1663759500000|2022-09-21 11:25:00|14234.8|14230.8|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|236
1663759800000|2022-09-21 11:30:00|14236.4|14232.4|14241.1|14237.1|14241.1|14237.1|14231.7|14227.7|268
1663760100000|2022-09-21 11:35:00|14237.9|14233.9|14247.3|14243.3|14252|14248|14237.9|14233.9|263
1663760400000|2022-09-21 11:40:00|14248.9|14244.9|14250.4|14246.4|14256.7|14252.7|14241.1|14237.1|341
1663760700000|2022-09-21 11:45:00|14248.9|14244.9|14237.9|14233.9|14250.4|14246.4|14237.9|14233.9|288
1663761000000|2022-09-21 11:50:00|14241.1|14237.1|14247.3|14243.3|14250.4|14246.4|14237.9|14233.9|454
1663761300000|2022-09-21 11:55:00|14250.4|14246.4|14247.3|14243.3|14250.4|14246.4|14237.9|14233.9|478
1663761600000|2022-09-21 12:00:00|14244.2|14240.2|14247.3|14243.3|14256.7|14252.7|14241.1|14237.1|326
1663761900000|2022-09-21 12:05:00|14250.4|14246.4|14247.3|14243.3|14250.4|14246.4|14241.1|14237.1|358
1663762200000|2022-09-21 12:10:00|14248.9|14244.9|14269.2|14265.2|14272.3|14268.3|14247.3|14243.3|493
1663762500000|2022-09-21 12:15:00|14266.1|14262.1|14262.9|14258.9|14275.4|14271.4|14256.7|14252.7|442
1663762800000|2022-09-21 12:20:00|14259.8|14255.8|14275.4|14271.4|14275.4|14271.4|14253.6|14249.6|732
1663763100000|2022-09-21 12:25:00|14278.6|14274.6|14275.4|14271.4|14281.7|14277.7|14269.2|14265.2|570
1663763400000|2022-09-21 12:30:00|14273.9|14269.9|14244.2|14240.2|14275.4|14271.4|14241.1|14237.1|1032
1663763700000|2022-09-21 12:35:00|14241.1|14237.1|14253.6|14249.6|14253.6|14249.6|14234.8|14230.8|574
1663764000000|2022-09-21 12:40:00|14250.4|14246.4|14241.1|14237.1|14262.9|14258.9|14241.1|14237.1|542
1663764300000|2022-09-21 12:45:00|14244.2|14240.2|14244.2|14240.2|14244.2|14240.2|14225.4|14221.4|654
1663764600000|2022-09-21 12:50:00|14247.3|14243.3|14237.9|14233.9|14250.4|14246.4|14234.8|14230.8|621
1663764900000|2022-09-21 12:55:00|14234.8|14230.8|14222.3|14218.3|14241.1|14237.1|14222.3|14218.3|506
1663765200000|2022-09-21 13:00:00|14225.4|14221.4|14200.4|14196.4|14228.6|14224.6|14200.4|14196.4|628
1663765500000|2022-09-21 13:05:00|14198.9|14194.9|14206.7|14202.7|14206.7|14202.7|14184.8|14180.8|921
1663765800000|2022-09-21 13:10:00|14205.1|14201.1|14209.8|14205.8|14216.1|14212.1|14202|14198|653
1663766100000|2022-09-21 13:15:00|14212.9|14208.9|14212.9|14208.9|14222.3|14218.3|14209.8|14205.8|471
1663766400000|2022-09-21 13:20:00|14214.5|14210.5|14225.4|14221.4|14225.4|14221.4|14212.9|14208.9|414
1663766700000|2022-09-21 13:25:00|14228.6|14224.6|14228.6|14224.6|14231.7|14227.7|14216.1|14212.1|529
1663767000000|2022-09-21 13:30:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14216.1|14212.1|750
1663767300000|2022-09-21 13:35:00|14228.6|14224.6|14231.7|14227.7|14241.1|14237.1|14228.6|14224.6|643
1663767600000|2022-09-21 13:40:00|14228.6|14224.6|14206.7|14202.7|14231.7|14227.7|14206.7|14202.7|815
1663767900000|2022-09-21 13:45:00|14203.6|14199.6|14241.1|14237.1|14241.1|14237.1|14203.6|14199.6|702
1663768200000|2022-09-21 13:50:00|14239.5|14235.5|14253.6|14249.6|14253.6|14249.6|14228.6|14224.6|1074
1663768500000|2022-09-21 13:55:00|14255.1|14251.1|14247.3|14243.3|14258.3|14254.3|14241.1|14237.1|388
1663768800000|2022-09-21 14:00:00|14244.2|14240.2|14241.1|14237.1|14253.6|14249.6|14234.8|14230.8|663
1663769100000|2022-09-21 14:05:00|14242.6|14238.6|14228.6|14224.6|14247.3|14243.3|14219.2|14215.2|575
1663769400000|2022-09-21 14:10:00|14230.1|14226.1|14237.9|14233.9|14241.1|14237.1|14225.4|14221.4|556
1663769700000|2022-09-21 14:15:00|14241.1|14237.1|14231.7|14227.7|14253.6|14249.6|14231.7|14227.7|1044
1663770000000|2022-09-21 14:20:00|14230.1|14226.1|14212.9|14208.9|14230.1|14226.1|14212.9|14208.9|456
1663770300000|2022-09-21 14:25:00|14209.8|14205.8|14187.9|14183.9|14212.9|14208.9|14187.9|14183.9|1046
1663770600000|2022-09-21 14:30:00|14189.5|14185.5|14187.9|14183.9|14194.2|14190.2|14184.8|14180.8|568
1663770900000|2022-09-21 14:35:00|14189.5|14185.5|14194.2|14190.2|14203.6|14199.6|14187.9|14183.9|480
1663771200000|2022-09-21 14:40:00|14197.3|14193.3|14181.7|14177.7|14200.4|14196.4|14178.6|14174.6|458
1663771500000|2022-09-21 14:45:00|14184.8|14180.8|14197.3|14193.3|14197.3|14193.3|14178.6|14174.6|570
1663771800000|2022-09-21 14:50:00|14195.8|14191.8|14181.7|14177.7|14197.3|14193.3|14181.7|14177.7|368
1663772100000|2022-09-21 14:55:00|14183.3|14179.3|14206.7|14202.7|14209.8|14205.8|14183.3|14179.3|972
1663772400000|2022-09-21 15:00:00|14205.1|14201.1|14175.4|14171.4|14206.7|14202.7|14175.4|14171.4|1024
1663772700000|2022-09-21 15:05:00|14178.6|14174.6|14184.8|14180.8|14191.1|14187.1|14175.4|14171.4|739
1663773000000|2022-09-21 15:10:00|14187.9|14183.9|14197.3|14193.3|14197.3|14193.3|14181.7|14177.7|630
1663773300000|2022-09-21 15:15:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14191.1|14187.1|494
1663773600000|2022-09-21 15:20:00|14195.8|14191.8|14200.4|14196.4|14203.6|14199.6|14184.8|14180.8|518
1663773900000|2022-09-21 15:25:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14187.9|14183.9|470
1663774200000|2022-09-21 15:30:00|14202|14198|14209.8|14205.8|14212.9|14208.9|14200.4|14196.4|690
1663774500000|2022-09-21 15:35:00|14206.7|14202.7|14198.9|14194.9|14209.8|14205.8|14197.3|14193.3|755
1663774800000|2022-09-21 15:40:00|14197.3|14193.3|14197.3|14193.3|14203.6|14199.6|14194.2|14190.2|867
1663775100000|2022-09-21 15:45:00|14200.4|14196.4|14212.9|14208.9|14219.2|14215.2|14197.3|14193.3|776
1663775400000|2022-09-21 15:50:00|14214.5|14210.5|14191.1|14187.1|14214.5|14210.5|14187.9|14183.9|787
1663775700000|2022-09-21 15:55:00|14192.6|14188.6|14222.3|14218.3|14222.3|14218.3|14191.1|14187.1|1028
1663776000000|2022-09-21 16:00:00|14220.8|14216.8|14212.9|14208.9|14225.4|14221.4|14209.8|14205.8|650
1663776300000|2022-09-21 16:05:00|14209.8|14205.8|14191.1|14187.1|14216.1|14212.1|14191.1|14187.1|737
1663776600000|2022-09-21 16:10:00|14194.2|14190.2|14172.3|14168.3|14194.2|14190.2|14169.2|14165.2|866
1663776900000|2022-09-21 16:15:00|14170.8|14166.8|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|492
1663777200000|2022-09-21 16:20:00|14172.3|14168.3|14178.6|14174.6|14178.6|14174.6|14166.1|14162.1|475
1663777500000|2022-09-21 16:25:00|14181.7|14177.7|14175.4|14171.4|14184.8|14180.8|14175.4|14171.4|298
1663777800000|2022-09-21 16:30:00|14172.3|14168.3|14169.2|14165.2|14175.4|14171.4|14162.9|14158.9|548
1663778100000|2022-09-21 16:35:00|14172.3|14168.3|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|969
1663778400000|2022-09-21 16:40:00|14175.4|14171.4|14175.4|14171.4|14181.7|14177.7|14169.2|14165.2|716
1663778700000|2022-09-21 16:45:00|14178.6|14174.6|14181.7|14177.7|14184.8|14180.8|14169.2|14165.2|766
1663779000000|2022-09-21 16:50:00|14178.6|14174.6|14187.9|14183.9|14187.9|14183.9|14178.6|14174.6|480
1663779300000|2022-09-21 16:55:00|14191.1|14187.1|14187.9|14183.9|14197.3|14193.3|14184.8|14180.8|660
1663779600000|2022-09-21 17:00:00|14191.1|14187.1|14177|14173|14191.1|14187.1|14175.4|14171.4|2308
1663779900000|2022-09-21 17:05:00|14178.6|14174.6|14181.7|14177.7|14184.8|14180.8|14172.3|14168.3|453
1663780200000|2022-09-21 17:10:00|14184.8|14180.8|14172.3|14168.3|14184.8|14180.8|14172.3|14168.3|364
1663780500000|2022-09-21 17:15:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|1002
1663780800000|2022-09-21 17:20:00|14172.3|14168.3|14184.8|14180.8|14184.8|14180.8|14166.1|14162.1|643
1663781100000|2022-09-21 17:25:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|311
1663781400000|2022-09-21 17:30:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14177|14173|393
1663781700000|2022-09-21 17:35:00|14186.4|14182.4|14191.1|14187.1|14191.1|14187.1|14181.7|14177.7|276
1663782000000|2022-09-21 17:40:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|203
1663782300000|2022-09-21 17:45:00|14183.3|14179.3|14187.9|14183.9|14187.9|14183.9|14178.6|14174.6|391
1663782600000|2022-09-21 17:50:00|14184.8|14180.8|14187.9|14183.9|14191.1|14187.1|14181.7|14177.7|350
1663782900000|2022-09-21 17:55:00|14189.5|14185.5|14186.4|14182.4|14191.1|14187.1|14169.2|14165.2|355
1663783200000|2022-09-21 18:00:00|14184.8|14180.8|14162.9|14158.9|14206.7|14202.7|14145.8|14141.8|3112
1663783500000|2022-09-21 18:05:00|14166.1|14162.1|14178.6|14174.6|14191.1|14187.1|14141.1|14137.1|1620
1663783800000|2022-09-21 18:10:00|14177|14173|14225.4|14221.4|14234.8|14230.8|14175.4|14171.4|1423
1663784100000|2022-09-21 18:15:00|14223.9|14219.9|14275.4|14271.4|14278.6|14274.6|14222.3|14218.3|1952
1663784400000|2022-09-21 18:20:00|14272.3|14268.3|14287.9|14283.9|14306.7|14302.7|14269.2|14265.2|1449
1663784700000|2022-09-21 18:25:00|14294.2|14290.2|14281.7|14277.7|14300.4|14296.4|14272.3|14268.3|1612
1663785000000|2022-09-21 18:30:00|14284.8|14280.8|14284.8|14280.8|14287.9|14283.9|14253.6|14249.6|1345
1663785300000|2022-09-21 18:35:00|14281.7|14277.7|14278.6|14274.6|14287.9|14283.9|14259.8|14255.8|1256
1663785600000|2022-09-21 18:40:00|14281.7|14277.7|14303.6|14299.6|14322.3|14318.3|14275.4|14271.4|1742
1663785900000|2022-09-21 18:45:00|14300.4|14296.4|14303.6|14299.6|14319.2|14315.2|14281.7|14277.7|1388
1663786200000|2022-09-21 18:50:00|14305.1|14301.1|14319.2|14315.2|14323.9|14319.9|14278.6|14274.6|1317
1663786500000|2022-09-21 18:55:00|14322.3|14318.3|14320.8|14316.8|14341.1|14337.1|14312.9|14308.9|1593
1663786800000|2022-09-21 19:00:00|14322.3|14318.3|14337.9|14333.9|14342.6|14338.6|14306.7|14302.7|1034
1663787100000|2022-09-21 19:05:00|14336.4|14332.4|14325.4|14321.4|14344.2|14340.2|14306.7|14302.7|888
1663787400000|2022-09-21 19:10:00|14322.3|14318.3|14334.8|14330.8|14334.8|14330.8|14309.8|14305.8|984
1663787700000|2022-09-21 19:15:00|14331.7|14327.7|14369.2|14365.2|14378.6|14374.6|14331.7|14327.7|1308
1663788000000|2022-09-21 19:20:00|14367.6|14363.6|14384.8|14380.8|14400.4|14396.4|14362.9|14358.9|1146
1663788300000|2022-09-21 19:25:00|14386.4|14382.4|14378.6|14374.6|14391.1|14387.1|14366.1|14362.1|892
1663788600000|2022-09-21 19:30:00|14381.7|14377.7|14375.4|14371.4|14381.7|14377.7|14362.9|14358.9|724
1663788900000|2022-09-21 19:35:00|14378.6|14374.6|14378.6|14374.6|14394.2|14390.2|14375.4|14371.4|979
1663789200000|2022-09-21 19:40:00|14381.7|14377.7|14350.4|14346.4|14397.3|14393.3|14348.9|14344.9|789
1663789500000|2022-09-21 19:45:00|14352|14348|14331.7|14327.7|14356.7|14352.7|14328.6|14324.6|721
1663789800000|2022-09-21 19:50:00|14334.8|14330.8|14359.8|14355.8|14362.9|14358.9|14334.8|14330.8|706
1663790100000|2022-09-21 19:55:00|14362.9|14358.9|14406.7|14402.7|14406.7|14402.7|14356.7|14352.7|2062
1663790400000|2022-09-21 20:00:00|14403.6|14399.6|14387.9|14383.9|14409.8|14405.8|14384.8|14380.8|1853
1663790700000|2022-09-21 20:05:00|14384.8|14380.8|14391.1|14387.1|14394.2|14390.2|14381.7|14377.7|955
1663791000000|2022-09-21 20:10:00|14387.9|14383.9|14391.1|14387.1|14394.2|14390.2|14384.8|14380.8|317
1663791300000|2022-09-21 20:15:00|14389.5|14385.5|14391.1|14387.1|14391.1|14387.1|14381.7|14377.7|368
1663791600000|2022-09-21 20:20:00|14387.9|14383.9|14375.4|14371.4|14391.1|14387.1|14375.4|14371.4|404
1663791900000|2022-09-21 20:25:00|14378.6|14374.6|14369.2|14365.2|14380.1|14376.1|14366.1|14362.1|305
1663792200000|2022-09-21 20:30:00|14366.1|14362.1|14353.6|14349.6|14366.1|14362.1|14350.4|14346.4|466
1663792500000|2022-09-21 20:35:00|14355.1|14351.1|14350.4|14346.4|14356.7|14352.7|14348.9|14344.9|230
1663792800000|2022-09-21 20:40:00|14347.3|14343.3|14344.2|14340.2|14347.3|14343.3|14337.9|14333.9|275
1663793100000|2022-09-21 20:45:00|14347.3|14343.3|14341.1|14337.1|14350.4|14346.4|14337.9|14333.9|259
1663793400000|2022-09-21 20:50:00|14342.6|14338.6|14350.4|14346.4|14356.7|14352.7|14341.1|14337.1|239
1663793700000|2022-09-21 20:55:00|14352|14348|14345.8|14341.8|14356.7|14352.7|14345.8|14341.8|141
1663797600000|2022-09-21 22:00:00|14342.6|14338.6|14352|14348|14356.7|14352.7|14342.6|14338.6|59
1663797900000|2022-09-21 22:05:00|14353.6|14349.6|14352|14348|14356.7|14352.7|14350.4|14346.4|27
1663798200000|2022-09-21 22:10:00|14348.9|14344.9|14350.4|14346.4|14352|14348|14348.9|14344.9|30
1663798500000|2022-09-21 22:15:00|14348.9|14344.9|14353.6|14349.6|14353.6|14349.6|14347.3|14343.3|7
1663798800000|2022-09-21 22:20:00|14350.4|14346.4|14347.3|14343.3|14350.4|14346.4|14347.3|14343.3|92
1663799100000|2022-09-21 22:25:00|14344.2|14340.2|14350.4|14346.4|14350.4|14346.4|14344.2|14340.2|43
1663799400000|2022-09-21 22:30:00|14348.9|14344.9|14342.6|14338.6|14348.9|14344.9|14342.6|14338.6|24
1663799700000|2022-09-21 22:35:00|14344.2|14340.2|14334.8|14330.8|14344.2|14340.2|14331.7|14327.7|92
1663800000000|2022-09-21 22:40:00|14333.3|14329.3|14344.2|14340.2|14344.2|14340.2|14333.3|14329.3|26
1663800300000|2022-09-21 22:45:00|14342.6|14338.6|14336.4|14332.4|14342.6|14338.6|14336.4|14332.4|11
1663800600000|2022-09-21 22:50:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|44
1663800900000|2022-09-21 22:55:00|14339.5|14335.5|14339.5|14335.5|14341.1|14337.1|14336.4|14332.4|15
1663801200000|2022-09-21 23:00:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14336.4|14332.4|11
1663801500000|2022-09-21 23:05:00|14339.5|14335.5|14341.1|14337.1|14341.1|14337.1|14336.4|14332.4|25
1663801800000|2022-09-21 23:10:00|14339.5|14335.5|14336.4|14332.4|14339.5|14335.5|14334.8|14330.8|15
1663802100000|2022-09-21 23:15:00|14334.8|14330.8|14331.7|14327.7|14334.8|14330.8|14331.7|14327.7|8
1663802400000|2022-09-21 23:20:00|14328.6|14324.6|14334.8|14330.8|14334.8|14330.8|14328.6|14324.6|14
1663802700000|2022-09-21 23:25:00|14333.3|14329.3|14331.7|14327.7|14333.3|14329.3|14331.7|14327.7|1
1663803000000|2022-09-21 23:30:00|14330.1|14326.1|14330.1|14326.1|14333.3|14329.3|14328.6|14324.6|32
1663803300000|2022-09-21 23:35:00|14328.6|14324.6|14330.1|14326.1|14334.8|14330.8|14328.6|14324.6|26
1663803600000|2022-09-21 23:40:00|14328.6|14324.6|14328.6|14324.6|14330.1|14326.1|14328.6|14324.6|4
1663803900000|2022-09-21 23:45:00|14330.1|14326.1|14331.7|14327.7|14331.7|14327.7|14328.6|14324.6|38
1663804200000|2022-09-21 23:50:00|14333.3|14329.3|14341.1|14337.1|14341.1|14337.1|14331.7|14327.7|72
1663804500000|2022-09-21 23:55:00|14339.5|14335.5|14339.5|14335.5|14341.1|14337.1|14334.8|14330.8|43
1663804800000|2022-09-22 00:00:00|14337.9|14333.9|14325.4|14321.4|14337.9|14333.9|14316.1|14312.1|117
1663805100000|2022-09-22 00:05:00|14327|14323|14333.3|14329.3|14339.5|14335.5|14325.4|14321.4|53
1663805400000|2022-09-22 00:10:00|14334.8|14330.8|14334.8|14330.8|14347.3|14343.3|14333.3|14329.3|62
1663805700000|2022-09-22 00:15:00|14336.4|14332.4|14327|14323|14337.9|14333.9|14325.4|14321.4|120
1663806000000|2022-09-22 00:20:00|14328.6|14324.6|14325.4|14321.4|14331.7|14327.7|14325.4|14321.4|29
1663806300000|2022-09-22 00:25:00|14327|14323|14327|14323|14330.1|14326.1|14323.9|14319.9|39
1663806600000|2022-09-22 00:30:00|14325.4|14321.4|14322.3|14318.3|14330.1|14326.1|14320.8|14316.8|42
1663806900000|2022-09-22 00:35:00|14323.9|14319.9|14334.8|14330.8|14334.8|14330.8|14322.3|14318.3|40
1663807200000|2022-09-22 00:40:00|14336.4|14332.4|14350.4|14346.4|14352|14348|14328.6|14324.6|234
1663807500000|2022-09-22 00:45:00|14352|14348|14344.2|14340.2|14353.6|14349.6|14342.6|14338.6|61
1663807800000|2022-09-22 00:50:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14334.8|14330.8|77
1663808100000|2022-09-22 00:55:00|14339.5|14335.5|14322.3|14318.3|14341.1|14337.1|14320.8|14316.8|114
1663808400000|2022-09-22 01:00:00|14323.9|14319.9|14319.2|14315.2|14328.6|14324.6|14319.2|14315.2|75
1663808700000|2022-09-22 01:05:00|14316.1|14312.1|14311.4|14307.4|14317.6|14313.6|14306.7|14302.7|138
1663809000000|2022-09-22 01:10:00|14309.8|14305.8|14303.6|14299.6|14312.9|14308.9|14300.4|14296.4|176
1663809300000|2022-09-22 01:15:00|14305.1|14301.1|14309.8|14305.8|14312.9|14308.9|14300.4|14296.4|166
1663809600000|2022-09-22 01:20:00|14311.4|14307.4|14297.3|14293.3|14311.4|14307.4|14294.2|14290.2|95
1663809900000|2022-09-22 01:25:00|14295.8|14291.8|14303.6|14299.6|14306.7|14302.7|14294.2|14290.2|80
1663810200000|2022-09-22 01:30:00|14305.1|14301.1|14300.4|14296.4|14312.9|14308.9|14300.4|14296.4|79
1663810500000|2022-09-22 01:35:00|14302|14298|14298.9|14294.9|14302|14298|14294.2|14290.2|59
1663810800000|2022-09-22 01:40:00|14297.3|14293.3|14312.9|14308.9|14312.9|14308.9|14297.3|14293.3|77
1663811100000|2022-09-22 01:45:00|14311.4|14307.4|14309.8|14305.8|14316.1|14312.1|14302|14298|58
1663811400000|2022-09-22 01:50:00|14311.4|14307.4|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|30
1663811700000|2022-09-22 01:55:00|14312.9|14308.9|14322.3|14318.3|14322.3|14318.3|14308.3|14304.3|76
1663812000000|2022-09-22 02:00:00|14320.8|14316.8|14316.1|14312.1|14320.8|14316.8|14312.9|14308.9|26
1663812300000|2022-09-22 02:05:00|14314.5|14310.5|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|27
1663812600000|2022-09-22 02:10:00|14316.1|14312.1|14319.2|14315.2|14319.2|14315.2|14316.1|14312.1|65
1663812900000|2022-09-22 02:15:00|14316.1|14312.1|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|38
1663813200000|2022-09-22 02:20:00|14325.4|14321.4|14328.6|14324.6|14328.6|14324.6|14316.1|14312.1|60
1663813500000|2022-09-22 02:25:00|14327|14323|14322.3|14318.3|14331.7|14327.7|14316.1|14312.1|103
1663813800000|2022-09-22 02:30:00|14325.4|14321.4|14334.8|14330.8|14337.9|14333.9|14325.4|14321.4|126
1663814100000|2022-09-22 02:35:00|14337.9|14333.9|14333.3|14329.3|14337.9|14333.9|14328.6|14324.6|33
1663814400000|2022-09-22 02:40:00|14334.8|14330.8|14328.6|14324.6|14337.9|14333.9|14328.6|14324.6|11
1663814700000|2022-09-22 02:45:00|14330.1|14326.1|14336.4|14332.4|14336.4|14332.4|14328.6|14324.6|23
1663815000000|2022-09-22 02:50:00|14334.8|14330.8|14333.3|14329.3|14344.2|14340.2|14330.1|14326.1|221
1663815300000|2022-09-22 02:55:00|14331.7|14327.7|14330.1|14326.1|14356.7|14352.7|14328.6|14324.6|312
1663815600000|2022-09-22 03:00:00|14328.6|14324.6|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|87
1663815900000|2022-09-22 03:05:00|14333.3|14329.3|14333.3|14329.3|14334.8|14330.8|14328.6|14324.6|43
1663816200000|2022-09-22 03:10:00|14334.8|14330.8|14325.4|14321.4|14334.8|14330.8|14322.3|14318.3|27
1663816500000|2022-09-22 03:15:00|14327|14323|14330.1|14326.1|14331.7|14327.7|14322.3|14318.3|34
1663816800000|2022-09-22 03:20:00|14328.6|14324.6|14325.4|14321.4|14331.7|14327.7|14323.9|14319.9|27
1663817100000|2022-09-22 03:25:00|14323.9|14319.9|14325.4|14321.4|14327|14323|14322.3|14318.3|12
1663817400000|2022-09-22 03:30:00|14327|14323|14334.8|14330.8|14336.4|14332.4|14325.4|14321.4|82
1663817700000|2022-09-22 03:35:00|14333.3|14329.3|14337.9|14333.9|14344.2|14340.2|14331.7|14327.7|96
1663818000000|2022-09-22 03:40:00|14341.1|14337.1|14342.6|14338.6|14347.3|14343.3|14337.9|14333.9|30
1663818300000|2022-09-22 03:45:00|14344.2|14340.2|14337.9|14333.9|14344.2|14340.2|14336.4|14332.4|44
1663818600000|2022-09-22 03:50:00|14339.5|14335.5|14341.1|14337.1|14344.2|14340.2|14336.4|14332.4|42
1663818900000|2022-09-22 03:55:00|14337.9|14333.9|14330.1|14326.1|14341.1|14337.1|14330.1|14326.1|77
1663819200000|2022-09-22 04:00:00|14331.7|14327.7|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|84
1663819500000|2022-09-22 04:05:00|14333.3|14329.3|14334.8|14330.8|14337.9|14333.9|14333.3|14329.3|21
1663819800000|2022-09-22 04:10:00|14337.9|14333.9|14336.4|14332.4|14337.9|14333.9|14334.8|14330.8|8
1663820100000|2022-09-22 04:15:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|30
1663820400000|2022-09-22 04:20:00|14336.4|14332.4|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|11
1663820700000|2022-09-22 04:25:00|14336.4|14332.4|14331.7|14327.7|14337.9|14333.9|14331.7|14327.7|13
1663821000000|2022-09-22 04:30:00|14334.8|14330.8|14337.9|14333.9|14339.5|14335.5|14331.7|14327.7|58
1663821300000|2022-09-22 04:35:00|14336.4|14332.4|14328.6|14324.6|14341.1|14337.1|14328.6|14324.6|22
1663821600000|2022-09-22 04:40:00|14330.1|14326.1|14331.7|14327.7|14334.8|14330.8|14328.6|14324.6|60
1663821900000|2022-09-22 04:45:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|77
1663822200000|2022-09-22 04:50:00|14336.4|14332.4|14342.6|14338.6|14344.2|14340.2|14334.8|14330.8|64
1663822500000|2022-09-22 04:55:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|36
1663822800000|2022-09-22 05:00:00|14342.6|14338.6|14339.5|14335.5|14342.6|14338.6|14337.9|14333.9|99
1663823100000|2022-09-22 05:05:00|14341.1|14337.1|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|42
1663823400000|2022-09-22 05:10:00|14339.5|14335.5|14336.4|14332.4|14339.5|14335.5|14331.7|14327.7|48
1663823700000|2022-09-22 05:15:00|14334.8|14330.8|14331.7|14327.7|14337.9|14333.9|14331.7|14327.7|33
1663824000000|2022-09-22 05:20:00|14330.1|14326.1|14331.7|14327.7|14336.4|14332.4|14328.6|14324.6|16
1663824300000|2022-09-22 05:25:00|14330.1|14326.1|14334.8|14330.8|14336.4|14332.4|14328.6|14324.6|26
1663824600000|2022-09-22 05:30:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|38
1663824900000|2022-09-22 05:35:00|14336.4|14332.4|14327|14323|14336.4|14332.4|14325.4|14321.4|32
1663825200000|2022-09-22 05:40:00|14328.6|14324.6|14322.3|14318.3|14328.6|14324.6|14319.2|14315.2|73
1663825500000|2022-09-22 05:45:00|14320.8|14316.8|14325.4|14321.4|14325.4|14321.4|14319.2|14315.2|46
1663825800000|2022-09-22 05:50:00|14323.9|14319.9|14334.8|14330.8|14334.8|14330.8|14323.9|14319.9|65
1663826100000|2022-09-22 05:55:00|14337.9|14333.9|14336.4|14332.4|14337.9|14333.9|14331.7|14327.7|87
1663826400000|2022-09-22 06:00:00|14337.9|14333.9|14353.6|14349.6|14356.7|14352.7|14328.6|14324.6|455
1663826700000|2022-09-22 06:05:00|14356.7|14352.7|14353.6|14349.6|14356.7|14352.7|14350.4|14346.4|84
1663827000000|2022-09-22 06:10:00|14350.4|14346.4|14341.1|14337.1|14353.6|14349.6|14341.1|14337.1|79
1663827300000|2022-09-22 06:15:00|14342.6|14338.6|14344.2|14340.2|14352|14348|14341.1|14337.1|87
1663827600000|2022-09-22 06:20:00|14341.1|14337.1|14337.9|14333.9|14344.2|14340.2|14331.7|14327.7|112
1663827900000|2022-09-22 06:25:00|14336.4|14332.4|14350.4|14346.4|14350.4|14346.4|14334.8|14330.8|195
1663828200000|2022-09-22 06:30:00|14348.9|14344.9|14334.8|14330.8|14348.9|14344.9|14331.7|14327.7|93
1663828500000|2022-09-22 06:35:00|14333.3|14329.3|14322.3|14318.3|14336.4|14332.4|14316.1|14312.1|230
1663828800000|2022-09-22 06:40:00|14325.4|14321.4|14316.1|14312.1|14331.7|14327.7|14312.9|14308.9|195
1663829100000|2022-09-22 06:45:00|14317.6|14313.6|14312.9|14308.9|14322.3|14318.3|14312.9|14308.9|147
1663829400000|2022-09-22 06:50:00|14314.5|14310.5|14319.2|14315.2|14322.3|14318.3|14309.8|14305.8|240
1663829700000|2022-09-22 06:55:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14306.7|14302.7|145
1663830000000|2022-09-22 07:00:00|14319.2|14315.2|14303.6|14299.6|14325.4|14321.4|14300.4|14296.4|309
1663830300000|2022-09-22 07:05:00|14302|14298|14322.3|14318.3|14323.9|14319.9|14300.4|14296.4|205
1663830600000|2022-09-22 07:10:00|14325.4|14321.4|14325.4|14321.4|14334.8|14330.8|14316.1|14312.1|265
1663830900000|2022-09-22 07:15:00|14323.9|14319.9|14316.1|14312.1|14328.6|14324.6|14312.9|14308.9|120
1663831200000|2022-09-22 07:20:00|14319.2|14315.2|14312.9|14308.9|14325.4|14321.4|14300.4|14296.4|416
1663831500000|2022-09-22 07:25:00|14311.4|14307.4|14312.9|14308.9|14322.3|14318.3|14303.6|14299.6|189
1663831800000|2022-09-22 07:30:00|14311.4|14307.4|14337.9|14333.9|14341.1|14337.1|14305.1|14301.1|482
1663832100000|2022-09-22 07:35:00|14341.1|14337.1|14350.4|14346.4|14353.6|14349.6|14334.8|14330.8|426
1663832400000|2022-09-22 07:40:00|14353.6|14349.6|14347.3|14343.3|14356.7|14352.7|14341.1|14337.1|526
1663832700000|2022-09-22 07:45:00|14345.8|14341.8|14337.9|14333.9|14350.4|14346.4|14337.9|14333.9|204
1663833000000|2022-09-22 07:50:00|14336.4|14332.4|14334.8|14330.8|14344.2|14340.2|14334.8|14330.8|225
1663833300000|2022-09-22 07:55:00|14336.4|14332.4|14331.7|14327.7|14341.1|14337.1|14331.7|14327.7|110
1663833600000|2022-09-22 08:00:00|14330.1|14326.1|14337.9|14333.9|14341.1|14337.1|14322.3|14318.3|248
1663833900000|2022-09-22 08:05:00|14339.5|14335.5|14350.4|14346.4|14352|14348|14331.7|14327.7|223
1663834200000|2022-09-22 08:10:00|14352|14348|14375.4|14371.4|14375.4|14371.4|14352|14348|466
1663834500000|2022-09-22 08:15:00|14381.7|14377.7|14397.3|14393.3|14400.4|14396.4|14381.7|14377.7|889
1663834800000|2022-09-22 08:20:00|14398.9|14394.9|14378.6|14374.6|14403.6|14399.6|14362.9|14358.9|453
1663835100000|2022-09-22 08:25:00|14375.4|14371.4|14391.1|14387.1|14400.4|14396.4|14369.2|14365.2|290
1663835400000|2022-09-22 08:30:00|14387.9|14383.9|14406.7|14402.7|14409.8|14405.8|14384.8|14380.8|485
1663835700000|2022-09-22 08:35:00|14409.8|14405.8|14409.8|14405.8|14416.1|14412.1|14398.9|14394.9|347
1663836000000|2022-09-22 08:40:00|14406.7|14402.7|14400.4|14396.4|14409.8|14405.8|14394.2|14390.2|244
1663836300000|2022-09-22 08:45:00|14397.3|14393.3|14409.8|14405.8|14425.4|14421.4|14394.2|14390.2|680
1663836600000|2022-09-22 08:50:00|14412.9|14408.9|14403.6|14399.6|14422.3|14418.3|14403.6|14399.6|413
1663836900000|2022-09-22 08:55:00|14402|14398|14400.4|14396.4|14411.4|14407.4|14394.2|14390.2|321
1663837200000|2022-09-22 09:00:00|14403.6|14399.6|14391.1|14387.1|14403.6|14399.6|14386.4|14382.4|381
1663837500000|2022-09-22 09:05:00|14392.6|14388.6|14392.6|14388.6|14400.4|14396.4|14384.8|14380.8|238
1663837800000|2022-09-22 09:10:00|14394.2|14390.2|14394.2|14390.2|14403.6|14399.6|14387.9|14383.9|178
1663838100000|2022-09-22 09:15:00|14397.3|14393.3|14403.6|14399.6|14403.6|14399.6|14391.1|14387.1|223
1663838400000|2022-09-22 09:20:00|14405.1|14401.1|14411.4|14407.4|14416.1|14412.1|14403.6|14399.6|204
1663838700000|2022-09-22 09:25:00|14412.9|14408.9|14409.8|14405.8|14416.1|14412.1|14406.7|14402.7|129
1663839000000|2022-09-22 09:30:00|14408.3|14404.3|14395.8|14391.8|14416.1|14412.1|14394.2|14390.2|172
1663839300000|2022-09-22 09:35:00|14397.3|14393.3|14412.9|14408.9|14416.1|14412.1|14391.1|14387.1|345
1663839600000|2022-09-22 09:40:00|14411.4|14407.4|14412.9|14408.9|14416.1|14412.1|14406.7|14402.7|190
1663839900000|2022-09-22 09:45:00|14409.8|14405.8|14403.6|14399.6|14412.9|14408.9|14402|14398|226
1663840200000|2022-09-22 09:50:00|14402|14398|14403.6|14399.6|14406.7|14402.7|14391.1|14387.1|139
1663840500000|2022-09-22 09:55:00|14402|14398|14384.8|14380.8|14403.6|14399.6|14378.6|14374.6|196
1663840800000|2022-09-22 10:00:00|14387.9|14383.9|14395.8|14391.8|14397.3|14393.3|14387.9|14383.9|60
1663841100000|2022-09-22 10:05:00|14397.3|14393.3|14391.1|14387.1|14397.3|14393.3|14386.4|14382.4|208
1663841400000|2022-09-22 10:10:00|14394.2|14390.2|14381.7|14377.7|14395.8|14391.8|14381.7|14377.7|117
1663841700000|2022-09-22 10:15:00|14384.8|14380.8|14403.6|14399.6|14405.1|14401.1|14381.7|14377.7|276
1663842000000|2022-09-22 10:20:00|14405.1|14401.1|14403.6|14399.6|14406.7|14402.7|14394.2|14390.2|200
1663842300000|2022-09-22 10:25:00|14400.4|14396.4|14400.4|14396.4|14406.7|14402.7|14400.4|14396.4|174
1663842600000|2022-09-22 10:30:00|14403.6|14399.6|14417.6|14413.6|14417.6|14413.6|14403.6|14399.6|263
1663842900000|2022-09-22 10:35:00|14416.1|14412.1|14411.4|14407.4|14416.1|14412.1|14409.8|14405.8|80
1663843200000|2022-09-22 10:40:00|14412.9|14408.9|14419.2|14415.2|14419.2|14415.2|14406.7|14402.7|109
1663843500000|2022-09-22 10:45:00|14416.1|14412.1|14419.2|14415.2|14419.2|14415.2|14411.4|14407.4|56
1663843800000|2022-09-22 10:50:00|14417.6|14413.6|14419.2|14415.2|14422.3|14418.3|14408.3|14404.3|117
1663844100000|2022-09-22 10:55:00|14416.1|14412.1|14408.3|14404.3|14422.3|14418.3|14408.3|14404.3|122
1663844400000|2022-09-22 11:00:00|14406.7|14402.7|14422.3|14418.3|14437.9|14433.9|14400.4|14396.4|665
1663844700000|2022-09-22 11:05:00|14423.9|14419.9|14389.5|14385.5|14434.8|14430.8|14384.8|14380.8|268
1663845000000|2022-09-22 11:10:00|14391.1|14387.1|14384.8|14380.8|14400.4|14396.4|14378.6|14374.6|654
1663845300000|2022-09-22 11:15:00|14387.9|14383.9|14372.3|14368.3|14391.1|14387.1|14366.1|14362.1|445
1663845600000|2022-09-22 11:20:00|14373.9|14369.9|14359.8|14355.8|14377|14373|14353.6|14349.6|492
1663845900000|2022-09-22 11:25:00|14361.4|14357.4|14350.4|14346.4|14366.1|14362.1|14344.2|14340.2|794
1663846200000|2022-09-22 11:30:00|14348.9|14344.9|14355.1|14351.1|14359.8|14355.8|14347.3|14343.3|648
1663846500000|2022-09-22 11:35:00|14356.7|14352.7|14362.9|14358.9|14362.9|14358.9|14350.4|14346.4|553
1663846800000|2022-09-22 11:40:00|14361.4|14357.4|14366.1|14362.1|14369.2|14365.2|14359.8|14355.8|335
1663847100000|2022-09-22 11:45:00|14364.5|14360.5|14352|14348|14366.1|14362.1|14347.3|14343.3|318
1663847400000|2022-09-22 11:50:00|14353.6|14349.6|14355.1|14351.1|14366.1|14362.1|14350.4|14346.4|271
1663847700000|2022-09-22 11:55:00|14353.6|14349.6|14352|14348|14361.4|14357.4|14347.3|14343.3|492
1663848000000|2022-09-22 12:00:00|14353.6|14349.6|14356.7|14352.7|14362.9|14358.9|14347.3|14343.3|498
1663848300000|2022-09-22 12:05:00|14358.3|14354.3|14356.7|14352.7|14359.8|14355.8|14341.1|14337.1|533
1663848600000|2022-09-22 12:10:00|14358.3|14354.3|14359.8|14355.8|14367.6|14363.6|14356.7|14352.7|481
1663848900000|2022-09-22 12:15:00|14362.9|14358.9|14350.4|14346.4|14369.2|14365.2|14347.3|14343.3|641
1663849200000|2022-09-22 12:20:00|14347.3|14343.3|14344.2|14340.2|14352|14348|14331.7|14327.7|796
1663849500000|2022-09-22 12:25:00|14347.3|14343.3|14347.3|14343.3|14359.8|14355.8|14339.5|14335.5|728
1663849800000|2022-09-22 12:30:00|14350.4|14346.4|14309.8|14305.8|14353.6|14349.6|14300.4|14296.4|1405
1663850100000|2022-09-22 12:35:00|14306.7|14302.7|14309.8|14305.8|14325.4|14321.4|14306.7|14302.7|757
1663850400000|2022-09-22 12:40:00|14306.7|14302.7|14312.9|14308.9|14334.8|14330.8|14303.6|14299.6|934
1663850700000|2022-09-22 12:45:00|14314.5|14310.5|14325.4|14321.4|14328.6|14324.6|14306.7|14302.7|710
1663851000000|2022-09-22 12:50:00|14322.3|14318.3|14309.8|14305.8|14337.9|14333.9|14309.8|14305.8|664
1663851300000|2022-09-22 12:55:00|14306.7|14302.7|14256.7|14252.7|14322.3|14318.3|14250.4|14246.4|1356
1663851600000|2022-09-22 13:00:00|14259.8|14255.8|14216.1|14212.1|14262.9|14258.9|14209.8|14205.8|1868
1663851900000|2022-09-22 13:05:00|14219.2|14215.2|14211.4|14207.4|14228.6|14224.6|14209.8|14205.8|2031
1663852200000|2022-09-22 13:10:00|14212.9|14208.9|14184.8|14180.8|14212.9|14208.9|14178.6|14174.6|2039
1663852500000|2022-09-22 13:15:00|14187.9|14183.9|14125.4|14121.4|14192.6|14188.6|14122.3|14118.3|2229
1663852800000|2022-09-22 13:20:00|14128.6|14124.6|14119.2|14115.2|14141.1|14137.1|14103.6|14099.6|1502
1663853100000|2022-09-22 13:25:00|14120.8|14116.8|14109.8|14105.8|14137.9|14133.9|14106.7|14102.7|1447
1663853400000|2022-09-22 13:30:00|14108.3|14104.3|14100.4|14096.4|14119.2|14115.2|14091.1|14087.1|1636
1663853700000|2022-09-22 13:35:00|14103.6|14099.6|14100.4|14096.4|14106.7|14102.7|14087.9|14083.9|1370
1663854000000|2022-09-22 13:40:00|14097.3|14093.3|14078.6|14074.6|14106.7|14102.7|14078.6|14074.6|1666
1663854300000|2022-09-22 13:45:00|14075.4|14071.4|14072.3|14068.3|14084.8|14080.8|14064.5|14060.5|1215
1663854600000|2022-09-22 13:50:00|14069.2|14065.2|14059.8|14055.8|14094.2|14090.2|14058.3|14054.3|1950
1663854900000|2022-09-22 13:55:00|14061.4|14057.4|14059.8|14055.8|14070.8|14066.8|14031.7|14027.7|1374
1663855200000|2022-09-22 14:00:00|14056.7|14052.7|14031.7|14027.7|14059.8|14055.8|14025.4|14021.4|1533
1663855500000|2022-09-22 14:05:00|14028.6|14024.6|14078.6|14074.6|14078.6|14074.6|14025.4|14021.4|1751
1663855800000|2022-09-22 14:10:00|14080.1|14076.1|14125.4|14121.4|14128.6|14124.6|14078.6|14074.6|2297
1663856100000|2022-09-22 14:15:00|14128.6|14124.6|14109.8|14105.8|14128.6|14124.6|14100.4|14096.4|1204
1663856400000|2022-09-22 14:20:00|14112.9|14108.9|14084.8|14080.8|14119.2|14115.2|14084.8|14080.8|955
1663856700000|2022-09-22 14:25:00|14081.7|14077.7|14062.9|14058.9|14084.8|14080.8|14056.7|14052.7|1252
1663857000000|2022-09-22 14:30:00|14061.4|14057.4|14028.6|14024.6|14064.5|14060.5|14019.2|14015.2|1465
1663857300000|2022-09-22 14:35:00|14031.7|14027.7|14053.6|14049.6|14059.8|14055.8|14023.9|14019.9|1695
1663857600000|2022-09-22 14:40:00|14050.4|14046.4|14037.9|14033.9|14056.7|14052.7|14028.6|14024.6|1152
1663857900000|2022-09-22 14:45:00|14034.8|14030.8|14037.9|14033.9|14047.3|14043.3|14028.6|14024.6|1041
1663858200000|2022-09-22 14:50:00|14034.8|14030.8|14003.6|13999.6|14044.2|14040.2|14003.6|13999.6|1845
1663858500000|2022-09-22 14:55:00|14006.7|14002.7|14031.7|14027.7|14034.8|14030.8|14003.6|13999.6|1512
1663858800000|2022-09-22 15:00:00|14028.6|14024.6|14025.4|14021.4|14031.7|14027.7|14006.7|14002.7|1406
1663859100000|2022-09-22 15:05:00|14028.6|14024.6|14012.9|14008.9|14028.6|14024.6|14000.4|13996.4|1167
1663859400000|2022-09-22 15:10:00|14009.8|14005.8|14003.6|13999.6|14016.1|14012.1|13997.3|13993.3|607
1663859700000|2022-09-22 15:15:00|14000.4|13996.4|14022.3|14018.3|14025.4|14021.4|13997.3|13993.3|903
1663860000000|2022-09-22 15:20:00|14019.2|14015.2|13997.3|13993.3|14028.6|14024.6|13997.3|13993.3|1034
1663860300000|2022-09-22 15:25:00|13994.2|13990.2|14022.3|14018.3|14025.4|14021.4|13975.4|13971.4|1682
1663860600000|2022-09-22 15:30:00|14025.4|14021.4|14041.1|14037.1|14059.8|14055.8|14025.4|14021.4|1882
1663860900000|2022-09-22 15:35:00|14042.6|14038.6|14034.8|14030.8|14047.3|14043.3|14025.4|14021.4|875
1663861200000|2022-09-22 15:40:00|14031.7|14027.7|14056.7|14052.7|14056.7|14052.7|14028.6|14024.6|1082
1663861500000|2022-09-22 15:45:00|14059.8|14055.8|14091.1|14087.1|14091.1|14087.1|14059.8|14055.8|1664
1663861800000|2022-09-22 15:50:00|14092.6|14088.6|14106.7|14102.7|14112.9|14108.9|14091.1|14087.1|1732
1663862100000|2022-09-22 15:55:00|14109.8|14105.8|14087.9|14083.9|14109.8|14105.8|14084.8|14080.8|814
1663862400000|2022-09-22 16:00:00|14084.8|14080.8|14100.4|14096.4|14100.4|14096.4|14084.8|14080.8|712
1663862700000|2022-09-22 16:05:00|14098.9|14094.9|14080.1|14076.1|14100.4|14096.4|14078.6|14074.6|834
1663863000000|2022-09-22 16:10:00|14078.6|14074.6|14062.9|14058.9|14078.6|14074.6|14059.8|14055.8|414
1663863300000|2022-09-22 16:15:00|14059.8|14055.8|14034.8|14030.8|14062.9|14058.9|14031.7|14027.7|755
1663863600000|2022-09-22 16:20:00|14037.9|14033.9|14044.2|14040.2|14056.7|14052.7|14031.7|14027.7|438
1663863900000|2022-09-22 16:25:00|14045.8|14041.8|14047.3|14043.3|14053.6|14049.6|14041.1|14037.1|383
1663864200000|2022-09-22 16:30:00|14050.4|14046.4|14059.8|14055.8|14062.9|14058.9|14047.3|14043.3|382
1663864500000|2022-09-22 16:35:00|14062.9|14058.9|14069.2|14065.2|14078.6|14074.6|14062.9|14058.9|693
1663864800000|2022-09-22 16:40:00|14072.3|14068.3|14062.9|14058.9|14075.4|14071.4|14059.8|14055.8|466
1663865100000|2022-09-22 16:45:00|14059.8|14055.8|14062.9|14058.9|14066.1|14062.1|14053.6|14049.6|545
1663865400000|2022-09-22 16:50:00|14066.1|14062.1|14069.2|14065.2|14072.3|14068.3|14059.8|14055.8|302
1663865700000|2022-09-22 16:55:00|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|14055.1|14051.1|480
1663866000000|2022-09-22 17:00:00|14064.5|14060.5|14047.3|14043.3|14078.6|14074.6|14045.8|14041.8|584
1663866300000|2022-09-22 17:05:00|14050.4|14046.4|14047.3|14043.3|14056.7|14052.7|14047.3|14043.3|322
1663866600000|2022-09-22 17:10:00|14048.9|14044.9|14053.6|14049.6|14056.7|14052.7|14047.3|14043.3|229
1663866900000|2022-09-22 17:15:00|14050.4|14046.4|14069.2|14065.2|14072.3|14068.3|14050.4|14046.4|412
1663867200000|2022-09-22 17:20:00|14066.1|14062.1|14067.6|14063.6|14072.3|14068.3|14066.1|14062.1|241
1663867500000|2022-09-22 17:25:00|14066.1|14062.1|14069.2|14065.2|14072.3|14068.3|14059.8|14055.8|190
1663867800000|2022-09-22 17:30:00|14067.6|14063.6|14066.1|14062.1|14069.2|14065.2|14056.7|14052.7|307
1663868100000|2022-09-22 17:35:00|14067.6|14063.6|14069.2|14065.2|14072.3|14068.3|14059.8|14055.8|273
1663868400000|2022-09-22 17:40:00|14072.3|14068.3|14053.6|14049.6|14072.3|14068.3|14053.6|14049.6|232
1663868700000|2022-09-22 17:45:00|14055.1|14051.1|14047.3|14043.3|14059.8|14055.8|14047.3|14043.3|264
1663869000000|2022-09-22 17:50:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14041.1|14037.1|337
1663869300000|2022-09-22 17:55:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|222
1663869600000|2022-09-22 18:00:00|14047.3|14043.3|14028.6|14024.6|14047.3|14043.3|14025.4|14021.4|618
1663869900000|2022-09-22 18:05:00|14027|14023|14025.4|14021.4|14031.7|14027.7|14022.3|14018.3|544
1663870200000|2022-09-22 18:10:00|14028.6|14024.6|14022.3|14018.3|14031.7|14027.7|14019.2|14015.2|336
1663870500000|2022-09-22 18:15:00|14019.2|14015.2|14016.1|14012.1|14025.4|14021.4|14012.9|14008.9|463
1663870800000|2022-09-22 18:20:00|14014.5|14010.5|14012.9|14008.9|14022.3|14018.3|14009.8|14005.8|590
1663871100000|2022-09-22 18:25:00|14009.8|14005.8|14012.9|14008.9|14016.1|14012.1|14006.7|14002.7|563
1663871400000|2022-09-22 18:30:00|14009.8|14005.8|14003.6|13999.6|14012.9|14008.9|14003.6|13999.6|368
1663871700000|2022-09-22 18:35:00|14006.7|14002.7|14016.1|14012.1|14016.1|14012.1|14003.6|13999.6|556
1663872000000|2022-09-22 18:40:00|14012.9|14008.9|14022.3|14018.3|14022.3|14018.3|14012.9|14008.9|386
1663872300000|2022-09-22 18:45:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|747
1663872600000|2022-09-22 18:50:00|14022.3|14018.3|14012.9|14008.9|14025.4|14021.4|14012.9|14008.9|682
1663872900000|2022-09-22 18:55:00|14016.1|14012.1|14016.1|14012.1|14022.3|14018.3|14006.7|14002.7|1719
1663873200000|2022-09-22 19:00:00|14019.2|14015.2|14019.2|14015.2|14030.1|14026.1|14019.2|14015.2|735
1663873500000|2022-09-22 19:05:00|14022.3|14018.3|14034.8|14030.8|14037.9|14033.9|14022.3|14018.3|588
1663873800000|2022-09-22 19:10:00|14031.7|14027.7|14034.8|14030.8|14042.6|14038.6|14031.7|14027.7|541
1663874100000|2022-09-22 19:15:00|14037.9|14033.9|14031.7|14027.7|14041.1|14037.1|14031.7|14027.7|310
1663874400000|2022-09-22 19:20:00|14034.8|14030.8|14025.4|14021.4|14034.8|14030.8|14025.4|14021.4|341
1663874700000|2022-09-22 19:25:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14016.1|14012.1|569
1663875000000|2022-09-22 19:30:00|14023.9|14019.9|14031.7|14027.7|14037.9|14033.9|14022.3|14018.3|535
1663875300000|2022-09-22 19:35:00|14033.3|14029.3|14019.2|14015.2|14034.8|14030.8|14016.1|14012.1|423
1663875600000|2022-09-22 19:40:00|14020.8|14016.8|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|323
1663875900000|2022-09-22 19:45:00|14027|14023|14025.4|14021.4|14037.9|14033.9|14022.3|14018.3|588
1663876200000|2022-09-22 19:50:00|14028.6|14024.6|14037.9|14033.9|14041.1|14037.1|14028.6|14024.6|1158
1663876500000|2022-09-22 19:55:00|14034.8|14030.8|14041.1|14037.1|14056.7|14052.7|14034.8|14030.8|2484
1663876800000|2022-09-22 20:00:00|14037.9|14033.9|14025.4|14021.4|14044.2|14040.2|14022.3|14018.3|2234
1663877100000|2022-09-22 20:05:00|14027|14023|14028.6|14024.6|14028.6|14024.6|14012.9|14008.9|660
1663877400000|2022-09-22 20:10:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|393
1663877700000|2022-09-22 20:15:00|14028.6|14024.6|14022.3|14018.3|14031.7|14027.7|14022.3|14018.3|183
1663878000000|2022-09-22 20:20:00|14023.9|14019.9|14016.1|14012.1|14028.6|14024.6|14016.1|14012.1|202
1663878300000|2022-09-22 20:25:00|14012.9|14008.9|14003.6|13999.6|14012.9|14008.9|14000.4|13996.4|743
1663878600000|2022-09-22 20:30:00|14002|13998|14012.9|14008.9|14019.2|14015.2|14002|13998|383
1663878900000|2022-09-22 20:35:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|309
1663879200000|2022-09-22 20:40:00|14016.1|14012.1|14014.5|14010.5|14019.2|14015.2|14012.9|14008.9|291
1663879500000|2022-09-22 20:45:00|14016.1|14012.1|14019.2|14015.2|14020.8|14016.8|14014.5|14010.5|476
1663879800000|2022-09-22 20:50:00|14017.6|14013.6|14003.6|13999.6|14017.6|14013.6|14003.6|13999.6|159
1663880100000|2022-09-22 20:55:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|210
1663884000000|2022-09-22 22:00:00|14016.1|14012.1|14014.5|14010.5|14020.8|14016.8|14012.9|14008.9|62
1663884300000|2022-09-22 22:05:00|14012.9|14008.9|14011.4|14007.4|14012.9|14008.9|14006.7|14002.7|53
1663884600000|2022-09-22 22:10:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|25
1663884900000|2022-09-22 22:15:00|14011.4|14007.4|14008.3|14004.3|14011.4|14007.4|14008.3|14004.3|21
1663885200000|2022-09-22 22:20:00|14009.8|14005.8|14014.5|14010.5|14016.1|14012.1|14006.7|14002.7|26
1663885500000|2022-09-22 22:25:00|14012.9|14008.9|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|10
1663885800000|2022-09-22 22:30:00|14014.5|14010.5|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|34
1663886100000|2022-09-22 22:35:00|14014.5|14010.5|14016.1|14012.1|14016.1|14012.1|14014.5|14010.5|3
1663886400000|2022-09-22 22:40:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|27
1663886700000|2022-09-22 22:45:00|||||||||1
1663887000000|2022-09-22 22:50:00|14014.5|14010.5|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|35
1663887300000|2022-09-22 22:55:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|31
1663887600000|2022-09-22 23:00:00|14014.5|14010.5|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|8
1663887900000|2022-09-22 23:05:00|14014.5|14010.5|14022.3|14018.3|14022.3|14018.3|14014.5|14010.5|43
1663888200000|2022-09-22 23:10:00|14023.9|14019.9|14023.9|14019.9|14025.4|14021.4|14022.3|14018.3|20
1663888500000|2022-09-22 23:15:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|21
1663888800000|2022-09-22 23:20:00|14020.8|14016.8|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|2
1663889100000|2022-09-22 23:25:00|14020.8|14016.8|14019.2|14015.2|14020.8|14016.8|14016.1|14012.1|7
1663889400000|2022-09-22 23:30:00|14017.6|14013.6|14009.8|14005.8|14017.6|14013.6|14009.8|14005.8|9
1663889700000|2022-09-22 23:35:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|22
1663890000000|2022-09-22 23:40:00|14011.4|14007.4|14009.8|14005.8|14011.4|14007.4|14009.8|14005.8|16
1663890300000|2022-09-22 23:45:00|14006.7|14002.7|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|67
1663890600000|2022-09-22 23:50:00|14011.4|14007.4|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|42
1663890900000|2022-09-22 23:55:00|14011.4|14007.4|14009.8|14005.8|14016.1|14012.1|14009.8|14005.8|59
1663891200000|2022-09-23 00:00:00|14011.4|14007.4|14002|13998|14011.4|14007.4|13998.9|13994.9|37
1663891500000|2022-09-23 00:05:00|14000.4|13996.4|14005.1|14001.1|14006.7|14002.7|13998.9|13994.9|32
1663891800000|2022-09-23 00:10:00|14003.6|13999.6|13992.6|13988.6|14003.6|13999.6|13992.6|13988.6|56
1663892100000|2022-09-23 00:15:00|13994.2|13990.2|13987.9|13983.9|13994.2|13990.2|13984.8|13980.8|87
1663892400000|2022-09-23 00:20:00|13986.4|13982.4|13991.1|13987.1|13994.2|13990.2|13986.4|13982.4|97
1663892700000|2022-09-23 00:25:00|13992.6|13988.6|13992.6|13988.6|13994.2|13990.2|13991.1|13987.1|28
1663893000000|2022-09-23 00:30:00|13994.2|13990.2|13995.8|13991.8|14003.6|13999.6|13992.6|13988.6|87
1663893300000|2022-09-23 00:35:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|37
1663893600000|2022-09-23 00:40:00|13995.8|13991.8|14003.6|13999.6|14003.6|13999.6|13992.6|13988.6|73
1663893900000|2022-09-23 00:45:00|14002|13998|14005.1|14001.1|14008.3|14004.3|14002|13998|72
1663894200000|2022-09-23 00:50:00|14006.7|14002.7|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|26
1663894500000|2022-09-23 00:55:00|14005.1|14001.1|14009.8|14005.8|14009.8|14005.8|14005.1|14001.1|18
1663894800000|2022-09-23 01:00:00|14008.3|14004.3|14002|13998|14008.3|14004.3|14002|13998|51
1663895100000|2022-09-23 01:05:00|14003.6|13999.6|14006.7|14002.7|14009.8|14005.8|14002|13998|41
1663895400000|2022-09-23 01:10:00|14008.3|14004.3|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|56
1663895700000|2022-09-23 01:15:00|14008.3|14004.3|14009.8|14005.8|14011.4|14007.4|14008.3|14004.3|16
1663896000000|2022-09-23 01:20:00|14011.4|14007.4|14005.1|14001.1|14011.4|14007.4|14005.1|14001.1|13
1663896300000|2022-09-23 01:25:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|13998.9|13994.9|36
1663896600000|2022-09-23 01:30:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|21
1663896900000|2022-09-23 01:35:00|14002|13998|14006.7|14002.7|14006.7|14002.7|14002|13998|39
1663897200000|2022-09-23 01:40:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|22
1663897500000|2022-09-23 01:45:00|14005.1|14001.1|14000.4|13996.4|14006.7|14002.7|14000.4|13996.4|21
1663897800000|2022-09-23 01:50:00|14006.7|14002.7|14009.8|14005.8|14016.1|14012.1|14003.6|13999.6|240
1663898100000|2022-09-23 01:55:00|14012.9|14008.9|14005.1|14001.1|14012.9|14008.9|14003.6|13999.6|42
1663898400000|2022-09-23 02:00:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|32
1663898700000|2022-09-23 02:05:00|14005.1|14001.1|14003.6|13999.6|14005.1|14001.1|14003.6|13999.6|38
1663899000000|2022-09-23 02:10:00|14000.4|13996.4|13997.3|13993.3|14002|13998|13994.2|13990.2|43
1663899300000|2022-09-23 02:15:00|13998.9|13994.9|13997.3|13993.3|14000.4|13996.4|13995.8|13991.8|12
1663899600000|2022-09-23 02:20:00|13995.8|13991.8|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|34
1663899900000|2022-09-23 02:25:00|13995.8|13991.8|13997.3|13993.3|13998.9|13994.9|13994.2|13990.2|19
1663900200000|2022-09-23 02:30:00|14000.4|13996.4|13998.9|13994.9|14003.6|13999.6|13998.9|13994.9|25
1663900500000|2022-09-23 02:35:00|14000.4|13996.4|13995.8|13991.8|14000.4|13996.4|13995.8|13991.8|39
1663900800000|2022-09-23 02:40:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13995.8|13991.8|30
1663901100000|2022-09-23 02:45:00|13998.9|13994.9|13998.9|13994.9|14000.4|13996.4|13997.3|13993.3|7
1663901400000|2022-09-23 02:50:00|13997.3|13993.3|13997.3|13993.3|13998.9|13994.9|13997.3|13993.3|8
1663901700000|2022-09-23 02:55:00|13998.9|13994.9|13997.3|13993.3|14000.4|13996.4|13997.3|13993.3|21
1663902000000|2022-09-23 03:00:00|13994.2|13990.2|13998.9|13994.9|13998.9|13994.9|13994.2|13990.2|55
1663902300000|2022-09-23 03:05:00|14000.4|13996.4|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|57
1663902600000|2022-09-23 03:10:00|14005.1|14001.1|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|29
1663902900000|2022-09-23 03:15:00|14003.6|13999.6|14005.1|14001.1|14006.7|14002.7|14003.6|13999.6|23
1663903200000|2022-09-23 03:20:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|19
1663903500000|2022-09-23 03:25:00|||||||||19
1663903800000|2022-09-23 03:30:00|14006.7|14002.7|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|71
1663904100000|2022-09-23 03:35:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|42
1663904400000|2022-09-23 03:40:00|14000.4|13996.4|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|37
1663904700000|2022-09-23 03:45:00|14008.3|14004.3|14005.1|14001.1|14009.8|14005.8|14005.1|14001.1|49
1663905000000|2022-09-23 03:50:00|14006.7|14002.7|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|20
1663905300000|2022-09-23 03:55:00|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|22
1663905600000|2022-09-23 04:00:00|14003.6|13999.6|14006.7|14002.7|14008.3|14004.3|14003.6|13999.6|13
1663905900000|2022-09-23 04:05:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|27
1663906200000|2022-09-23 04:10:00|||||||||5
1663906500000|2022-09-23 04:15:00|14008.3|14004.3|14008.3|14004.3|14009.8|14005.8|14008.3|14004.3|2
1663906800000|2022-09-23 04:20:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|12
1663907100000|2022-09-23 04:25:00|||||||||5
1663907400000|2022-09-23 04:30:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14014.5|14010.5|17
1663908000000|2022-09-23 04:40:00|14017.6|14013.6|14017.6|14013.6|14019.2|14015.2|14016.1|14012.1|21
1663908300000|2022-09-23 04:45:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|27
1663908600000|2022-09-23 04:50:00|14014.5|14010.5|14011.4|14007.4|14014.5|14010.5|14011.4|14007.4|21
1663908900000|2022-09-23 04:55:00|14012.9|14008.9|14006.7|14002.7|14012.9|14008.9|14006.7|14002.7|28
1663909200000|2022-09-23 05:00:00|14008.3|14004.3|14012.9|14008.9|14012.9|14008.9|14008.3|14004.3|62
1663909500000|2022-09-23 05:05:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|20
1663909800000|2022-09-23 05:10:00|14014.5|14010.5|14012.9|14008.9|14014.5|14010.5|14012.9|14008.9|9
1663910100000|2022-09-23 05:15:00|14016.1|14012.1|14011.4|14007.4|14016.1|14012.1|14011.4|14007.4|42
1663910400000|2022-09-23 05:20:00|14009.8|14005.8|14006.7|14002.7|14011.4|14007.4|14005.1|14001.1|26
1663910700000|2022-09-23 05:25:00|14008.3|14004.3|14002|13998|14008.3|14004.3|13998.9|13994.9|46
1663911000000|2022-09-23 05:30:00|14000.4|13996.4|13997.3|13993.3|14002|13998|13997.3|13993.3|51
1663911300000|2022-09-23 05:35:00|13998.9|13994.9|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|21
1663911600000|2022-09-23 05:40:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|22
1663911900000|2022-09-23 05:45:00|13998.9|13994.9|13998.9|13994.9|14000.4|13996.4|13997.3|13993.3|18
1663912200000|2022-09-23 05:50:00|13997.3|13993.3|13998.9|13994.9|14000.4|13996.4|13997.3|13993.3|18
1663912500000|2022-09-23 05:55:00|14000.4|13996.4|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|12
1663912800000|2022-09-23 06:00:00|13991.1|13987.1|14003.6|13999.6|14005.1|14001.1|13991.1|13987.1|245
1663913100000|2022-09-23 06:05:00|14002|13998|13997.3|13993.3|14003.6|13999.6|13994.2|13990.2|120
1663913400000|2022-09-23 06:10:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|73
1663913700000|2022-09-23 06:15:00|13992.6|13988.6|13984.8|13980.8|13994.2|13990.2|13981.7|13977.7|272
1663914000000|2022-09-23 06:20:00|13983.3|13979.3|13997.3|13993.3|13997.3|13993.3|13981.7|13977.7|134
1663914300000|2022-09-23 06:25:00|14000.4|13996.4|14028.6|14024.6|14028.6|14024.6|13997.3|13993.3|270
1663914600000|2022-09-23 06:30:00|14027|14023|14022.3|14018.3|14031.7|14027.7|14016.1|14012.1|242
1663914900000|2022-09-23 06:35:00|14023.9|14019.9|14028.6|14024.6|14031.7|14027.7|14020.8|14016.8|158
1663915200000|2022-09-23 06:40:00|14025.4|14021.4|14022.3|14018.3|14025.4|14021.4|14012.9|14008.9|179
1663915500000|2022-09-23 06:45:00|14023.9|14019.9|14041.1|14037.1|14041.1|14037.1|14022.3|14018.3|193
1663915800000|2022-09-23 06:50:00|14037.9|14033.9|14027|14023|14037.9|14033.9|14022.3|14018.3|167
1663916100000|2022-09-23 06:55:00|14025.4|14021.4|14025.4|14021.4|14031.7|14027.7|14022.3|14018.3|89
1663916400000|2022-09-23 07:00:00|14028.6|14024.6|14047.3|14043.3|14052|14048|14028.6|14024.6|317
1663916700000|2022-09-23 07:05:00|14044.2|14040.2|14062.9|14058.9|14066.1|14062.1|14044.2|14040.2|399
1663917000000|2022-09-23 07:10:00|14066.1|14062.1|14062.9|14058.9|14069.2|14065.2|14053.6|14049.6|269
1663917300000|2022-09-23 07:15:00|14061.4|14057.4|14059.8|14055.8|14066.1|14062.1|14048.9|14044.9|236
1663917600000|2022-09-23 07:20:00|14061.4|14057.4|14066.1|14062.1|14072.3|14068.3|14058.3|14054.3|142
1663917900000|2022-09-23 07:25:00|14067.6|14063.6|14069.2|14065.2|14072.3|14068.3|14059.8|14055.8|205
1663918200000|2022-09-23 07:30:00|14070.8|14066.8|14081.7|14077.7|14086.4|14082.4|14069.2|14065.2|422
1663918500000|2022-09-23 07:35:00|14083.3|14079.3|14072.3|14068.3|14084.8|14080.8|14069.2|14065.2|175
1663918800000|2022-09-23 07:40:00|14075.4|14071.4|14069.2|14065.2|14078.6|14074.6|14067.6|14063.6|257
1663919100000|2022-09-23 07:45:00|14072.3|14068.3|14075.4|14071.4|14081.7|14077.7|14069.2|14065.2|115
1663919400000|2022-09-23 07:50:00|14077|14073|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|99
1663919700000|2022-09-23 07:55:00|14083.3|14079.3|14078.6|14074.6|14087.9|14083.9|14075.4|14071.4|102
1663920000000|2022-09-23 08:00:00|14077|14073|14075.4|14071.4|14080.1|14076.1|14072.3|14068.3|168
1663920300000|2022-09-23 08:05:00|14077|14073|14069.2|14065.2|14081.7|14077.7|14069.2|14065.2|117
1663920600000|2022-09-23 08:10:00|14067.6|14063.6|14061.4|14057.4|14072.3|14068.3|14056.7|14052.7|260
1663920900000|2022-09-23 08:15:00|14062.9|14058.9|14069.2|14065.2|14072.3|14068.3|14056.7|14052.7|99
1663921200000|2022-09-23 08:20:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14062.9|14058.9|119
1663921500000|2022-09-23 08:25:00|14067.6|14063.6|14062.9|14058.9|14069.2|14065.2|14056.7|14052.7|78
1663921800000|2022-09-23 08:30:00|14066.1|14062.1|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|70
1663922100000|2022-09-23 08:35:00|14070.8|14066.8|14081.7|14077.7|14084.8|14080.8|14069.2|14065.2|191
1663922400000|2022-09-23 08:40:00|14083.3|14079.3|14073.9|14069.9|14084.8|14080.8|14072.3|14068.3|128
1663922700000|2022-09-23 08:45:00|14075.4|14071.4|14066.1|14062.1|14075.4|14071.4|14066.1|14062.1|206
1663923000000|2022-09-23 08:50:00|14069.2|14065.2|14047.3|14043.3|14069.2|14065.2|14047.3|14043.3|365
1663923300000|2022-09-23 08:55:00|14044.2|14040.2|14028.6|14024.6|14047.3|14043.3|14019.2|14015.2|363
1663923600000|2022-09-23 09:00:00|14027|14023|14034.8|14030.8|14037.9|14033.9|14019.2|14015.2|263
1663923900000|2022-09-23 09:05:00|14037.9|14033.9|14028.6|14024.6|14037.9|14033.9|14022.3|14018.3|169
1663924200000|2022-09-23 09:10:00|14031.7|14027.7|14027|14023|14037.9|14033.9|14019.2|14015.2|426
1663924500000|2022-09-23 09:15:00|14025.4|14021.4|14016.1|14012.1|14031.7|14027.7|14012.9|14008.9|236
1663924800000|2022-09-23 09:20:00|14012.9|14008.9|14012.9|14008.9|14025.4|14021.4|14009.8|14005.8|232
1663925100000|2022-09-23 09:25:00|14016.1|14012.1|13994.2|13990.2|14019.2|14015.2|13991.1|13987.1|336
1663925400000|2022-09-23 09:30:00|13992.6|13988.6|13987.9|13983.9|13997.3|13993.3|13984.8|13980.8|432
1663925700000|2022-09-23 09:35:00|13986.4|13982.4|13962.9|13958.9|13991.1|13987.1|13959.8|13955.8|536
1663926000000|2022-09-23 09:40:00|13961.4|13957.4|13962.9|13958.9|13972.3|13968.3|13945.8|13941.8|544
1663926300000|2022-09-23 09:45:00|13959.8|13955.8|13937.9|13933.9|13959.8|13955.8|13937.9|13933.9|464
1663926600000|2022-09-23 09:50:00|13939.5|13935.5|13927|13923|13947.3|13943.3|13922.3|13918.3|332
1663926900000|2022-09-23 09:55:00|13925.4|13921.4|13956.7|13952.7|13966.1|13962.1|13925.4|13921.4|691
1663927200000|2022-09-23 10:00:00|13959.8|13955.8|13956.7|13952.7|13972.3|13968.3|13955.1|13951.1|486
1663927500000|2022-09-23 10:05:00|13958.3|13954.3|13947.3|13943.3|13972.3|13968.3|13947.3|13943.3|334
1663927800000|2022-09-23 10:10:00|13945.8|13941.8|13953.6|13949.6|13962.9|13958.9|13941.1|13937.1|272
1663928100000|2022-09-23 10:15:00|13956.7|13952.7|13953.6|13949.6|13972.3|13968.3|13953.6|13949.6|272
1663928400000|2022-09-23 10:20:00|13955.1|13951.1|13934.8|13930.8|13959.8|13955.8|13931.7|13927.7|389
1663928700000|2022-09-23 10:25:00|13933.3|13929.3|13934.8|13930.8|13950.4|13946.4|13933.3|13929.3|247
1663929000000|2022-09-23 10:30:00|13933.3|13929.3|13916.1|13912.1|13937.9|13933.9|13912.9|13908.9|307
1663929300000|2022-09-23 10:35:00|13917.6|13913.6|13925.4|13921.4|13937.9|13933.9|13912.9|13908.9|237
1663929600000|2022-09-23 10:40:00|13927|13923|13919.2|13915.2|13928.6|13924.6|13909.8|13905.8|185
1663929900000|2022-09-23 10:45:00|13917.6|13913.6|13922.3|13918.3|13922.3|13918.3|13906.7|13902.7|343
1663930200000|2022-09-23 10:50:00|13925.4|13921.4|13906.7|13902.7|13934.8|13930.8|13903.6|13899.6|211
1663930500000|2022-09-23 10:55:00|13903.6|13899.6|13881.7|13877.7|13909.8|13905.8|13878.6|13874.6|546
1663930800000|2022-09-23 11:00:00|13878.6|13874.6|13853.6|13849.6|13895.8|13891.8|13850.4|13846.4|571
1663931100000|2022-09-23 11:05:00|13850.4|13846.4|13884.8|13880.8|13887.9|13883.9|13828.6|13824.6|1020
1663931400000|2022-09-23 11:10:00|13883.3|13879.3|13887.9|13883.9|13903.6|13899.6|13881.7|13877.7|461
1663931700000|2022-09-23 11:15:00|13891.1|13887.1|13878.6|13874.6|13903.6|13899.6|13866.1|13862.1|469
1663932000000|2022-09-23 11:20:00|13875.4|13871.4|13897.3|13893.3|13900.4|13896.4|13869.2|13865.2|447
1663932300000|2022-09-23 11:25:00|13891.1|13887.1|13909.8|13905.8|13912.9|13908.9|13883.3|13879.3|569
1663932600000|2022-09-23 11:30:00|13906.7|13902.7|13916.1|13912.1|13925.4|13921.4|13887.9|13883.9|415
1663932900000|2022-09-23 11:35:00|13914.5|13910.5|13916.1|13912.1|13931.7|13927.7|13906.7|13902.7|416
1663933200000|2022-09-23 11:40:00|13919.2|13915.2|13923.9|13919.9|13928.6|13924.6|13912.9|13908.9|384
1663933500000|2022-09-23 11:45:00|13925.4|13921.4|13919.2|13915.2|13934.8|13930.8|13912.9|13908.9|639
1663933800000|2022-09-23 11:50:00|13920.8|13916.8|13928.6|13924.6|13950.4|13946.4|13916.1|13912.1|784
1663934100000|2022-09-23 11:55:00|13925.4|13921.4|13944.2|13940.2|13944.2|13940.2|13923.9|13919.9|364
1663934400000|2022-09-23 12:00:00|13941.1|13937.1|13962.9|13958.9|13962.9|13958.9|13934.8|13930.8|1243
1663934700000|2022-09-23 12:05:00|13959.8|13955.8|13934.8|13930.8|13962.9|13958.9|13934.8|13930.8|771
1663935000000|2022-09-23 12:10:00|13933.3|13929.3|13919.2|13915.2|13934.8|13930.8|13898.9|13894.9|691
1663935300000|2022-09-23 12:15:00|13922.3|13918.3|13931.7|13927.7|13944.2|13940.2|13919.2|13915.2|576
1663935600000|2022-09-23 12:20:00|13934.8|13930.8|13969.2|13965.2|13975.4|13971.4|13934.8|13930.8|1132
1663935900000|2022-09-23 12:25:00|13966.1|13962.1|13956.7|13952.7|13969.2|13965.2|13941.1|13937.1|634
1663936200000|2022-09-23 12:30:00|13959.8|13955.8|13944.2|13940.2|13959.8|13955.8|13916.1|13912.1|947
1663936500000|2022-09-23 12:35:00|13947.3|13943.3|13947.3|13943.3|13953.6|13949.6|13928.6|13924.6|827
1663936800000|2022-09-23 12:40:00|13945.8|13941.8|13972.3|13968.3|13975.4|13971.4|13944.2|13940.2|745
1663937100000|2022-09-23 12:45:00|13975.4|13971.4|13962.9|13958.9|13975.4|13971.4|13959.8|13955.8|639
1663937400000|2022-09-23 12:50:00|13964.5|13960.5|13997.3|13993.3|13997.3|13993.3|13953.6|13949.6|1004
1663937700000|2022-09-23 12:55:00|13994.2|13990.2|13984.8|13980.8|13997.3|13993.3|13969.2|13965.2|894
1663938000000|2022-09-23 13:00:00|13987.9|13983.9|14034.8|14030.8|14041.1|14037.1|13987.9|13983.9|1403
1663938300000|2022-09-23 13:05:00|14031.7|14027.7|14047.3|14043.3|14053.6|14049.6|14028.6|14024.6|1339
1663938600000|2022-09-23 13:10:00|14048.9|14044.9|14077|14073|14078.6|14074.6|14047.3|14043.3|1414
1663938900000|2022-09-23 13:15:00|14078.6|14074.6|14066.1|14062.1|14087.9|14083.9|14056.7|14052.7|1347
1663939200000|2022-09-23 13:20:00|14069.2|14065.2|14078.6|14074.6|14087.9|14083.9|14062.9|14058.9|721
1663939500000|2022-09-23 13:25:00|14075.4|14071.4|14059.8|14055.8|14081.7|14077.7|14053.6|14049.6|859
1663939800000|2022-09-23 13:30:00|14056.7|14052.7|14059.8|14055.8|14081.7|14077.7|14056.7|14052.7|1210
1663940100000|2022-09-23 13:35:00|14062.9|14058.9|14056.7|14052.7|14066.1|14062.1|14041.1|14037.1|1158
1663940400000|2022-09-23 13:40:00|14059.8|14055.8|14056.7|14052.7|14067.6|14063.6|14041.1|14037.1|793
1663940700000|2022-09-23 13:45:00|14030.1|14026.1|14028.6|14024.6|14037.9|14033.9|14000.4|13996.4|1544
1663941000000|2022-09-23 13:50:00|14025.4|14021.4|14041.1|14037.1|14081.7|14077.7|14017.6|14013.6|1524
1663941300000|2022-09-23 13:55:00|14039.5|14035.5|14053.6|14049.6|14053.6|14049.6|14022.3|14018.3|1006
1663941600000|2022-09-23 14:00:00|14050.4|14046.4|14047.3|14043.3|14059.8|14055.8|14034.8|14030.8|895
1663941900000|2022-09-23 14:05:00|14045.8|14041.8|14036.4|14032.4|14050.4|14046.4|14020.8|14016.8|1252
1663942200000|2022-09-23 14:10:00|14034.8|14030.8|14053.6|14049.6|14069.2|14065.2|14030.1|14026.1|1201
1663942500000|2022-09-23 14:15:00|14056.7|14052.7|14053.6|14049.6|14072.3|14068.3|14041.1|14037.1|1024
1663942800000|2022-09-23 14:20:00|14055.1|14051.1|14048.9|14044.9|14062.9|14058.9|14028.6|14024.6|621
1663943100000|2022-09-23 14:25:00|14047.3|14043.3|14081.7|14077.7|14084.8|14080.8|14041.1|14037.1|1025
1663943400000|2022-09-23 14:30:00|14078.6|14074.6|14031.7|14027.7|14081.7|14077.7|14028.6|14024.6|954
1663943700000|2022-09-23 14:35:00|14028.6|14024.6|14025.4|14021.4|14034.8|14030.8|14012.9|14008.9|914
1663944000000|2022-09-23 14:40:00|14028.6|14024.6|14044.2|14040.2|14061.4|14057.4|14028.6|14024.6|726
1663944300000|2022-09-23 14:45:00|14050.4|14046.4|14044.2|14040.2|14056.7|14052.7|14039.5|14035.5|817
1663944600000|2022-09-23 14:50:00|14041.1|14037.1|14028.6|14024.6|14062.9|14058.9|14025.4|14021.4|1389
1663944900000|2022-09-23 14:55:00|14031.7|14027.7|14033.3|14029.3|14044.2|14040.2|14028.6|14024.6|623
1663945200000|2022-09-23 15:00:00|14034.8|14030.8|14031.7|14027.7|14036.4|14032.4|14016.1|14012.1|769
1663945500000|2022-09-23 15:05:00|14033.3|14029.3|14023.9|14019.9|14047.3|14043.3|14023.9|14019.9|533
1663945800000|2022-09-23 15:10:00|14025.4|14021.4|13987.9|13983.9|14025.4|14021.4|13972.3|13968.3|1489
1663946100000|2022-09-23 15:15:00|13984.8|13980.8|13994.2|13990.2|14000.4|13996.4|13984.8|13980.8|683
1663946400000|2022-09-23 15:20:00|13995.8|13991.8|13978.6|13974.6|14006.7|14002.7|13978.6|13974.6|610
1663946700000|2022-09-23 15:25:00|13980.1|13976.1|13947.3|13943.3|13981.7|13977.7|13945.8|13941.8|884
1663947000000|2022-09-23 15:30:00|13950.4|13946.4|13983.3|13979.3|13984.8|13980.8|13950.4|13946.4|854
1663947300000|2022-09-23 15:35:00|13984.8|13980.8|13987.9|13983.9|13997.3|13993.3|13975.4|13971.4|432
1663947600000|2022-09-23 15:40:00|13984.8|13980.8|13972.3|13968.3|13987.9|13983.9|13969.2|13965.2|446
1663947900000|2022-09-23 15:45:00|13970.8|13966.8|13984.8|13980.8|13987.9|13983.9|13969.2|13965.2|328
1663948200000|2022-09-23 15:50:00|13987.9|13983.9|14000.4|13996.4|14000.4|13996.4|13975.4|13971.4|594
1663948500000|2022-09-23 15:55:00|14002|13998|13994.2|13990.2|14003.6|13999.6|13987.9|13983.9|522
1663948800000|2022-09-23 16:00:00|13992.6|13988.6|14003.6|13999.6|14012.9|14008.9|13987.9|13983.9|583
1663949100000|2022-09-23 16:05:00|14006.7|14002.7|14036.4|14032.4|14037.9|14033.9|14002|13998|869
1663949400000|2022-09-23 16:10:00|14034.8|14030.8|14050.4|14046.4|14050.4|14046.4|14028.6|14024.6|610
1663949700000|2022-09-23 16:15:00|14053.6|14049.6|14059.8|14055.8|14072.3|14068.3|14053.6|14049.6|844
1663950000000|2022-09-23 16:20:00|14062.9|14058.9|14078.6|14074.6|14078.6|14074.6|14059.8|14055.8|741
1663950300000|2022-09-23 16:25:00|14077|14073|14087.9|14083.9|14087.9|14083.9|14069.2|14065.2|709
1663950600000|2022-09-23 16:30:00|14091.1|14087.1|14100.4|14096.4|14103.6|14099.6|14081.7|14077.7|685
1663950900000|2022-09-23 16:35:00|14103.6|14099.6|14087.9|14083.9|14103.6|14099.6|14084.8|14080.8|506
1663951200000|2022-09-23 16:40:00|14084.8|14080.8|14116.1|14112.1|14119.2|14115.2|14084.8|14080.8|775
1663951500000|2022-09-23 16:45:00|14119.2|14115.2|14141.1|14137.1|14144.2|14140.2|14116.1|14112.1|920
1663951800000|2022-09-23 16:50:00|14142.6|14138.6|14172.3|14168.3|14187.9|14183.9|14141.1|14137.1|1336
1663952100000|2022-09-23 16:55:00|14175.4|14171.4|14166.1|14162.1|14184.8|14180.8|14166.1|14162.1|1633
1663952400000|2022-09-23 17:00:00|14164.5|14160.5|14159.8|14155.8|14166.1|14162.1|14148.9|14144.9|1233
1663952700000|2022-09-23 17:05:00|14162.9|14158.9|14147.3|14143.3|14172.3|14168.3|14134.8|14130.8|999
1663953000000|2022-09-23 17:10:00|14145.8|14141.8|14122.3|14118.3|14147.3|14143.3|14109.8|14105.8|599
1663953300000|2022-09-23 17:15:00|14120.8|14116.8|14144.2|14140.2|14147.3|14143.3|14119.2|14115.2|595
1663953600000|2022-09-23 17:20:00|14141.1|14137.1|14131.7|14127.7|14144.2|14140.2|14131.7|14127.7|703
1663953900000|2022-09-23 17:25:00|14134.8|14130.8|14122.3|14118.3|14141.1|14137.1|14116.1|14112.1|667
1663954200000|2022-09-23 17:30:00|14119.2|14115.2|14127|14123|14134.8|14130.8|14116.1|14112.1|580
1663954500000|2022-09-23 17:35:00|14125.4|14121.4|14119.2|14115.2|14125.4|14121.4|14119.2|14115.2|353
1663954800000|2022-09-23 17:40:00|14117.6|14113.6|14116.1|14112.1|14119.2|14115.2|14109.8|14105.8|414
1663955100000|2022-09-23 17:45:00|14112.9|14108.9|14109.8|14105.8|14114.5|14110.5|14106.7|14102.7|519
1663955400000|2022-09-23 17:50:00|14111.4|14107.4|14098.9|14094.9|14112.9|14108.9|14097.3|14093.3|551
1663955700000|2022-09-23 17:55:00|14097.3|14093.3|14119.2|14115.2|14125.4|14121.4|14097.3|14093.3|412
1663956000000|2022-09-23 18:00:00|14117.6|14113.6|14097.3|14093.3|14119.2|14115.2|14097.3|14093.3|695
1663956300000|2022-09-23 18:05:00|14095.8|14091.8|14112.9|14108.9|14112.9|14108.9|14091.1|14087.1|297
1663956600000|2022-09-23 18:10:00|14109.8|14105.8|14103.6|14099.6|14111.4|14107.4|14100.4|14096.4|308
1663956900000|2022-09-23 18:15:00|14100.4|14096.4|14109.8|14105.8|14112.9|14108.9|14100.4|14096.4|580
1663957200000|2022-09-23 18:20:00|14106.7|14102.7|14112.9|14108.9|14116.1|14112.1|14103.6|14099.6|430
1663957500000|2022-09-23 18:25:00|14111.4|14107.4|14109.8|14105.8|14119.2|14115.2|14103.6|14099.6|552
1663957800000|2022-09-23 18:30:00|14112.9|14108.9|14100.4|14096.4|14119.2|14115.2|14100.4|14096.4|623
1663958100000|2022-09-23 18:35:00|14102|14098|14089.5|14085.5|14103.6|14099.6|14087.9|14083.9|541
1663958400000|2022-09-23 18:40:00|14091.1|14087.1|14083.3|14079.3|14097.3|14093.3|14081.7|14077.7|394
1663958700000|2022-09-23 18:45:00|14084.8|14080.8|14084.8|14080.8|14097.3|14093.3|14081.7|14077.7|410
1663959000000|2022-09-23 18:50:00|14081.7|14077.7|14075.4|14071.4|14084.8|14080.8|14070.8|14066.8|642
1663959300000|2022-09-23 18:55:00|14078.6|14074.6|14081.7|14077.7|14092.6|14088.6|14075.4|14071.4|1372
1663959600000|2022-09-23 19:00:00|14084.8|14080.8|14103.6|14099.6|14106.7|14102.7|14078.6|14074.6|863
1663959900000|2022-09-23 19:05:00|14100.4|14096.4|14103.6|14099.6|14106.7|14102.7|14097.3|14093.3|441
1663960200000|2022-09-23 19:10:00|14100.4|14096.4|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|387
1663960500000|2022-09-23 19:15:00|14098.9|14094.9|14094.2|14090.2|14103.6|14099.6|14094.2|14090.2|356
1663960800000|2022-09-23 19:20:00|14095.8|14091.8|14094.2|14090.2|14097.3|14093.3|14083.3|14079.3|302
1663961100000|2022-09-23 19:25:00|14092.6|14088.6|14103.6|14099.6|14106.7|14102.7|14084.8|14080.8|632
1663961400000|2022-09-23 19:30:00|14100.4|14096.4|14091.1|14087.1|14100.4|14096.4|14091.1|14087.1|284
1663961700000|2022-09-23 19:35:00|14092.6|14088.6|14091.1|14087.1|14097.3|14093.3|14086.4|14082.4|326
1663962000000|2022-09-23 19:40:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|300
1663962300000|2022-09-23 19:45:00|14095.8|14091.8|14087.9|14083.9|14103.6|14099.6|14087.9|14083.9|416
1663962600000|2022-09-23 19:50:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14078.6|14074.6|395
1663962900000|2022-09-23 19:55:00|14089.5|14085.5|14109.8|14105.8|14109.8|14105.8|14081.7|14077.7|2074
1663963200000|2022-09-23 20:00:00|14106.7|14102.7|14077|14073|14106.7|14102.7|14072.3|14068.3|1446
1663963500000|2022-09-23 20:05:00|14075.4|14071.4|14056.7|14052.7|14078.6|14074.6|14056.7|14052.7|401
1663963800000|2022-09-23 20:10:00|14055.1|14051.1|14053.6|14049.6|14056.7|14052.7|14047.3|14043.3|482
1663964100000|2022-09-23 20:15:00|14055.1|14051.1|14075.4|14071.4|14075.4|14071.4|14055.1|14051.1|491
1663964400000|2022-09-23 20:20:00|14072.3|14068.3|14078.6|14074.6|14084.8|14080.8|14072.3|14068.3|230
1663964700000|2022-09-23 20:25:00|14075.4|14071.4|14072.3|14068.3|14078.6|14074.6|14069.2|14065.2|225
1663965000000|2022-09-23 20:30:00|14075.4|14071.4|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|221
1663965300000|2022-09-23 20:35:00|14080.1|14076.1|14075.4|14071.4|14081.7|14077.7|14072.3|14068.3|98
1663965600000|2022-09-23 20:40:00|14073.9|14069.9|14081.7|14077.7|14081.7|14077.7|14073.9|14069.9|90
1663965900000|2022-09-23 20:45:00|14084.8|14080.8|14091.1|14087.1|14091.1|14087.1|14081.7|14077.7|274
1663966200000|2022-09-23 20:50:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|179
1663966500000|2022-09-23 20:55:00|14089.5|14085.5|14080.1|14076.1|14091.1|14087.1|14078.6|14074.6|259
1664143200000|2022-09-25 22:00:00|14084.8|14080.8|14055.1|14051.1|14092.6|14088.6|14052|14048|137
1664143500000|2022-09-25 22:05:00|14056.7|14052.7|14048.9|14044.9|14056.7|14052.7|14041.1|14037.1|117
1664143800000|2022-09-25 22:10:00|14050.4|14046.4|14059.8|14055.8|14059.8|14055.8|14050.4|14046.4|37
1664144100000|2022-09-25 22:15:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14058.3|14054.3|38
1664144400000|2022-09-25 22:20:00|14048.9|14044.9|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|125
1664144700000|2022-09-25 22:25:00|14048.9|14044.9|14047.3|14043.3|14048.9|14044.9|14044.2|14040.2|11
1664145000000|2022-09-25 22:30:00|14045.8|14041.8|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|31
1664145300000|2022-09-25 22:35:00|14042.6|14038.6|14037.9|14033.9|14044.2|14040.2|14034.8|14030.8|49
1664145600000|2022-09-25 22:40:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|31
1664145900000|2022-09-25 22:45:00|14045.8|14041.8|14041.1|14037.1|14047.3|14043.3|14041.1|14037.1|26
1664146200000|2022-09-25 22:50:00|14039.5|14035.5|14036.4|14032.4|14041.1|14037.1|14036.4|14032.4|15
1664146500000|2022-09-25 22:55:00|14034.8|14030.8|14033.3|14029.3|14036.4|14032.4|14031.7|14027.7|24
1664146800000|2022-09-25 23:00:00|14031.7|14027.7|14037.9|14033.9|14044.2|14040.2|14031.7|14027.7|25
1664147100000|2022-09-25 23:05:00|14034.8|14030.8|14033.3|14029.3|14034.8|14030.8|14028.6|14024.6|25
1664147400000|2022-09-25 23:10:00|14034.8|14030.8|14028.6|14024.6|14034.8|14030.8|14025.4|14021.4|25
1664147700000|2022-09-25 23:15:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|25
1664148000000|2022-09-25 23:20:00|14030.1|14026.1|14022.3|14018.3|14030.1|14026.1|14020.8|14016.8|9
1664148300000|2022-09-25 23:25:00|14023.9|14019.9|14019.2|14015.2|14025.4|14021.4|14016.1|14012.1|37
1664148600000|2022-09-25 23:30:00|14016.1|14012.1|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|21
1664148900000|2022-09-25 23:35:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|17
1664149200000|2022-09-25 23:40:00|14020.8|14016.8|14019.2|14015.2|14020.8|14016.8|14016.1|14012.1|28
1664149500000|2022-09-25 23:45:00|14016.1|14012.1|13987.9|13983.9|14019.2|14015.2|13984.8|13980.8|239
1664149800000|2022-09-25 23:50:00|13984.8|13980.8|13998.9|13994.9|14003.6|13999.6|13984.8|13980.8|96
1664150100000|2022-09-25 23:55:00|14000.4|13996.4|13994.2|13990.2|14000.4|13996.4|13986.4|13982.4|85
1664150400000|2022-09-26 00:00:00|13991.1|13987.1|13991.1|13987.1|13998.9|13994.9|13981.7|13977.7|101
1664150700000|2022-09-26 00:05:00|13989.5|13985.5|13984.8|13980.8|13994.2|13990.2|13983.3|13979.3|88
1664151000000|2022-09-26 00:10:00|13986.4|13982.4|13994.2|13990.2|14003.6|13999.6|13984.8|13980.8|118
1664151300000|2022-09-26 00:15:00|13995.8|13991.8|13997.3|13993.3|14003.6|13999.6|13991.1|13987.1|68
1664151600000|2022-09-26 00:20:00|13995.8|13991.8|13984.8|13980.8|14000.4|13996.4|13984.8|13980.8|78
1664151900000|2022-09-26 00:25:00|13981.7|13977.7|13981.7|13977.7|13987.9|13983.9|13978.6|13974.6|55
1664152200000|2022-09-26 00:30:00|13980.1|13976.1|13981.7|13977.7|13989.5|13985.5|13978.6|13974.6|46
1664152500000|2022-09-26 00:35:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|84
1664152800000|2022-09-26 00:40:00|13983.3|13979.3|13984.8|13980.8|13987.9|13983.9|13978.6|13974.6|32
1664153100000|2022-09-26 00:45:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13978.6|13974.6|51
1664153400000|2022-09-26 00:50:00|13986.4|13982.4|13992.6|13988.6|13994.2|13990.2|13981.7|13977.7|89
1664153700000|2022-09-26 00:55:00|13991.1|13987.1|14016.1|14012.1|14019.2|14015.2|13989.5|13985.5|201
1664154000000|2022-09-26 01:00:00|14014.5|14010.5|14002|13998|14019.2|14015.2|13994.2|13990.2|200
1664154300000|2022-09-26 01:05:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|13986.4|13982.4|122
1664154600000|2022-09-26 01:10:00|14003.6|13999.6|14012.9|14008.9|14019.2|14015.2|14000.4|13996.4|108
1664154900000|2022-09-26 01:15:00|14009.8|14005.8|14016.1|14012.1|14016.1|14012.1|14006.7|14002.7|79
1664155200000|2022-09-26 01:20:00|14017.6|14013.6|14025.4|14021.4|14031.7|14027.7|14016.1|14012.1|234
1664155500000|2022-09-26 01:25:00|14028.6|14024.6|14025.4|14021.4|14030.1|14026.1|14022.3|14018.3|34
1664155800000|2022-09-26 01:30:00|14023.9|14019.9|14016.1|14012.1|14025.4|14021.4|14014.5|14010.5|58
1664156100000|2022-09-26 01:35:00|14014.5|14010.5|14019.2|14015.2|14022.3|14018.3|14014.5|14010.5|61
1664156400000|2022-09-26 01:40:00|14020.8|14016.8|14023.9|14019.9|14028.6|14024.6|14016.1|14012.1|32
1664156700000|2022-09-26 01:45:00|14022.3|14018.3|14034.8|14030.8|14037.9|14033.9|14022.3|14018.3|53
1664157000000|2022-09-26 01:50:00|14037.9|14033.9|14034.8|14030.8|14041.1|14037.1|14031.7|14027.7|92
1664157300000|2022-09-26 01:55:00|14036.4|14032.4|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|20
1664157600000|2022-09-26 02:00:00|14039.5|14035.5|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|22
1664157900000|2022-09-26 02:05:00|14037.9|14033.9|14019.2|14015.2|14037.9|14033.9|14019.2|14015.2|75
1664158200000|2022-09-26 02:10:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14012.9|14008.9|96
1664158500000|2022-09-26 02:15:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14019.2|14015.2|65
1664158800000|2022-09-26 02:20:00|14023.9|14019.9|14031.7|14027.7|14031.7|14027.7|14022.3|14018.3|33
1664159100000|2022-09-26 02:25:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|26
1664159400000|2022-09-26 02:30:00|14033.3|14029.3|14031.7|14027.7|14037.9|14033.9|14028.6|14024.6|55
1664159700000|2022-09-26 02:35:00|14033.3|14029.3|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|20
1664160000000|2022-09-26 02:40:00|14034.8|14030.8|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|19
1664160300000|2022-09-26 02:45:00|14031.7|14027.7|14027|14023|14034.8|14030.8|14025.4|14021.4|42
1664160600000|2022-09-26 02:50:00|14028.6|14024.6|14027|14023|14034.8|14030.8|14025.4|14021.4|39
1664160900000|2022-09-26 02:55:00|14028.6|14024.6|14016.1|14012.1|14028.6|14024.6|14012.9|14008.9|55
1664161200000|2022-09-26 03:00:00|14017.6|14013.6|14019.2|14015.2|14023.9|14019.9|14012.9|14008.9|66
1664161500000|2022-09-26 03:05:00|14016.1|14012.1|14016.1|14012.1|14022.3|14018.3|14014.5|14010.5|45
1664161800000|2022-09-26 03:10:00|14019.2|14015.2|14012.9|14008.9|14022.3|14018.3|14012.9|14008.9|30
1664162100000|2022-09-26 03:15:00|14014.5|14010.5|14009.8|14005.8|14014.5|14010.5|14008.3|14004.3|46
1664162400000|2022-09-26 03:20:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|10
1664162700000|2022-09-26 03:25:00|14008.3|14004.3|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|30
1664163000000|2022-09-26 03:30:00|14008.3|14004.3|14012.9|14008.9|14016.1|14012.1|14008.3|14004.3|34
1664163300000|2022-09-26 03:35:00|14011.4|14007.4|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|45
1664163600000|2022-09-26 03:40:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14008.3|14004.3|69
1664163900000|2022-09-26 03:45:00|14011.4|14007.4|14006.7|14002.7|14012.9|14008.9|14003.6|13999.6|27
1664164200000|2022-09-26 03:50:00|14008.3|14004.3|14000.4|13996.4|14009.8|14005.8|14000.4|13996.4|79
1664164500000|2022-09-26 03:55:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13994.2|13990.2|67
1664164800000|2022-09-26 04:00:00|14003.6|13999.6|14000.4|13996.4|14006.7|14002.7|14000.4|13996.4|34
1664165100000|2022-09-26 04:05:00|14002|13998|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|21
1664165400000|2022-09-26 04:10:00|14006.7|14002.7|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|16
1664165700000|2022-09-26 04:15:00|14006.7|14002.7|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|46
1664166000000|2022-09-26 04:20:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|96
1664166300000|2022-09-26 04:25:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|36
1664166600000|2022-09-26 04:30:00|14005.1|14001.1|13997.3|13993.3|14009.8|14005.8|13997.3|13993.3|81
1664166900000|2022-09-26 04:35:00|13998.9|13994.9|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|71
1664167200000|2022-09-26 04:40:00|13994.2|13990.2|13987.9|13983.9|13994.2|13990.2|13981.7|13977.7|85
1664167500000|2022-09-26 04:45:00|13991.1|13987.1|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|42
1664167800000|2022-09-26 04:50:00|13981.7|13977.7|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|66
1664168100000|2022-09-26 04:55:00|13980.1|13976.1|13978.6|13974.6|13981.7|13977.7|13972.3|13968.3|80
1664168400000|2022-09-26 05:00:00|13981.7|13977.7|13994.2|13990.2|13994.2|13990.2|13981.7|13977.7|139
1664168700000|2022-09-26 05:05:00|13991.1|13987.1|13984.8|13980.8|13991.1|13987.1|13983.3|13979.3|51
1664169000000|2022-09-26 05:10:00|13987.9|13983.9|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|70
1664169300000|2022-09-26 05:15:00|13989.5|13985.5|13973.9|13969.9|13991.1|13987.1|13973.9|13969.9|160
1664169600000|2022-09-26 05:20:00|13972.3|13968.3|13973.9|13969.9|13984.8|13980.8|13969.2|13965.2|83
1664169900000|2022-09-26 05:25:00|13972.3|13968.3|13959.8|13955.8|13975.4|13971.4|13956.7|13952.7|120
1664170200000|2022-09-26 05:30:00|13956.7|13952.7|13950.4|13946.4|13962.9|13958.9|13950.4|13946.4|180
1664170500000|2022-09-26 05:35:00|13947.3|13943.3|13950.4|13946.4|13953.6|13949.6|13944.2|13940.2|174
1664170800000|2022-09-26 05:40:00|13953.6|13949.6|13969.2|13965.2|13972.3|13968.3|13950.4|13946.4|173
1664171100000|2022-09-26 05:45:00|13966.1|13962.1|13967.6|13963.6|13975.4|13971.4|13964.5|13960.5|72
1664171400000|2022-09-26 05:50:00|13966.1|13962.1|13969.2|13965.2|13970.8|13966.8|13966.1|13962.1|32
1664171700000|2022-09-26 05:55:00|13966.1|13962.1|13969.2|13965.2|13978.6|13974.6|13966.1|13962.1|89
1664172000000|2022-09-26 06:00:00|13972.3|13968.3|13972.3|13968.3|13983.3|13979.3|13970.8|13966.8|199
1664172300000|2022-09-26 06:05:00|13973.9|13969.9|13972.3|13968.3|13978.6|13974.6|13969.2|13965.2|73
1664172600000|2022-09-26 06:10:00|13969.2|13965.2|13969.2|13965.2|13973.9|13969.9|13966.1|13962.1|72
1664172900000|2022-09-26 06:15:00|13970.8|13966.8|13975.4|13971.4|13978.6|13974.6|13962.9|13958.9|166
1664173200000|2022-09-26 06:20:00|13972.3|13968.3|13966.1|13962.1|13975.4|13971.4|13962.9|13958.9|94
1664173500000|2022-09-26 06:25:00|13967.6|13963.6|13955.1|13951.1|13972.3|13968.3|13955.1|13951.1|132
1664173800000|2022-09-26 06:30:00|13953.6|13949.6|13937.9|13933.9|13953.6|13949.6|13927|13923|212
1664174100000|2022-09-26 06:35:00|13939.5|13935.5|13934.8|13930.8|13941.1|13937.1|13933.3|13929.3|188
1664174400000|2022-09-26 06:40:00|13933.3|13929.3|13922.3|13918.3|13937.9|13933.9|13920.8|13916.8|218
1664174700000|2022-09-26 06:45:00|13919.2|13915.2|13925.4|13921.4|13928.6|13924.6|13912.9|13908.9|296
1664175000000|2022-09-26 06:50:00|13922.3|13918.3|13922.3|13918.3|13931.7|13927.7|13919.2|13915.2|202
1664175300000|2022-09-26 06:55:00|13920.8|13916.8|13931.7|13927.7|13931.7|13927.7|13916.1|13912.1|334
1664175600000|2022-09-26 07:00:00|13928.6|13924.6|13928.6|13924.6|13950.4|13946.4|13919.2|13915.2|843
1664175900000|2022-09-26 07:05:00|13930.1|13926.1|13941.1|13937.1|13941.1|13937.1|13922.3|13918.3|669
1664176200000|2022-09-26 07:10:00|13939.5|13935.5|13925.4|13921.4|13944.2|13940.2|13925.4|13921.4|348
1664176500000|2022-09-26 07:15:00|13923.9|13919.9|13962.9|13958.9|13962.9|13958.9|13916.1|13912.1|533
1664176800000|2022-09-26 07:20:00|13961.4|13957.4|13950.4|13946.4|13966.1|13962.1|13950.4|13946.4|458
1664177100000|2022-09-26 07:25:00|13952|13948|13966.1|13962.1|13969.2|13965.2|13947.3|13943.3|393
1664177400000|2022-09-26 07:30:00|13969.2|13965.2|13981.7|13977.7|13981.7|13977.7|13955.1|13951.1|525
1664177700000|2022-09-26 07:35:00|13980.1|13976.1|13958.3|13954.3|13980.1|13976.1|13950.4|13946.4|242
1664178000000|2022-09-26 07:40:00|13956.7|13952.7|13942.6|13938.6|13962.9|13958.9|13941.1|13937.1|292
1664178300000|2022-09-26 07:45:00|13941.1|13937.1|13944.2|13940.2|13953.6|13949.6|13931.7|13927.7|191
1664178600000|2022-09-26 07:50:00|13942.6|13938.6|13937.9|13933.9|13953.6|13949.6|13928.6|13924.6|371
1664178900000|2022-09-26 07:55:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13922.3|13918.3|159
1664179200000|2022-09-26 08:00:00|13936.4|13932.4|13925.4|13921.4|13947.3|13943.3|13925.4|13921.4|195
1664179500000|2022-09-26 08:05:00|13928.6|13924.6|13928.6|13924.6|13941.1|13937.1|13925.4|13921.4|138
1664179800000|2022-09-26 08:10:00|13927|13923|13950.4|13946.4|13950.4|13946.4|13925.4|13921.4|344
1664180100000|2022-09-26 08:15:00|13947.3|13943.3|13937.9|13933.9|13950.4|13946.4|13937.9|13933.9|193
1664180400000|2022-09-26 08:20:00|13934.8|13930.8|13937.9|13933.9|13944.2|13940.2|13928.6|13924.6|217
1664180700000|2022-09-26 08:25:00|13941.1|13937.1|13947.3|13943.3|13953.6|13949.6|13934.8|13930.8|138
1664181000000|2022-09-26 08:30:00|13945.8|13941.8|13928.6|13924.6|13956.7|13952.7|13928.6|13924.6|123
1664181300000|2022-09-26 08:35:00|13930.1|13926.1|13914.5|13910.5|13934.8|13930.8|13906.7|13902.7|257
1664181600000|2022-09-26 08:40:00|13916.1|13912.1|13911.4|13907.4|13916.1|13912.1|13903.6|13899.6|183
1664181900000|2022-09-26 08:45:00|13909.8|13905.8|13909.8|13905.8|13916.1|13912.1|13906.7|13902.7|119
1664182200000|2022-09-26 08:50:00|13911.4|13907.4|13914.5|13910.5|13916.1|13912.1|13906.7|13902.7|206
1664182500000|2022-09-26 08:55:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13906.7|13902.7|181
1664182800000|2022-09-26 09:00:00|13917.6|13913.6|13956.7|13952.7|13959.8|13955.8|13917.6|13913.6|423
1664183100000|2022-09-26 09:05:00|13958.3|13954.3|13953.6|13949.6|13966.1|13962.1|13950.4|13946.4|416
1664183400000|2022-09-26 09:10:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13947.3|13943.3|538
1664183700000|2022-09-26 09:15:00|13959.8|13955.8|13972.3|13968.3|13975.4|13971.4|13956.7|13952.7|345
1664184000000|2022-09-26 09:20:00|13970.8|13966.8|13953.6|13949.6|13972.3|13968.3|13953.6|13949.6|222
1664184300000|2022-09-26 09:25:00|13955.1|13951.1|13942.6|13938.6|13956.7|13952.7|13941.1|13937.1|236
1664184600000|2022-09-26 09:30:00|13941.1|13937.1|13948.9|13944.9|13953.6|13949.6|13937.9|13933.9|203
1664184900000|2022-09-26 09:35:00|13950.4|13946.4|13944.2|13940.2|13950.4|13946.4|13934.8|13930.8|255
1664185200000|2022-09-26 09:40:00|13941.1|13937.1|13947.3|13943.3|13952|13948|13941.1|13937.1|70
1664185500000|2022-09-26 09:45:00|13950.4|13946.4|13931.7|13927.7|13950.4|13946.4|13931.7|13927.7|307
1664185800000|2022-09-26 09:50:00|13934.8|13930.8|13944.2|13940.2|13947.3|13943.3|13931.7|13927.7|126
1664186100000|2022-09-26 09:55:00|13947.3|13943.3|13953.6|13949.6|13962.9|13958.9|13944.2|13940.2|231
1664186400000|2022-09-26 10:00:00|13956.7|13952.7|13945.8|13941.8|13958.3|13954.3|13941.1|13937.1|152
1664186700000|2022-09-26 10:05:00|13947.3|13943.3|13962.9|13958.9|13966.1|13962.1|13944.2|13940.2|196
1664187000000|2022-09-26 10:10:00|13961.4|13957.4|13962.9|13958.9|13969.2|13965.2|13953.6|13949.6|91
1664187300000|2022-09-26 10:15:00|13961.4|13957.4|13972.3|13968.3|13984.8|13980.8|13959.8|13955.8|192
1664187600000|2022-09-26 10:20:00|13973.9|13969.9|13975.4|13971.4|13981.7|13977.7|13972.3|13968.3|96
1664187900000|2022-09-26 10:25:00|13977|13973|13969.2|13965.2|13978.6|13974.6|13966.1|13962.1|65
1664188200000|2022-09-26 10:30:00|13970.8|13966.8|13972.3|13968.3|13972.3|13968.3|13962.9|13958.9|51
1664188500000|2022-09-26 10:35:00|13970.8|13966.8|13975.4|13971.4|13978.6|13974.6|13966.1|13962.1|128
1664188800000|2022-09-26 10:40:00|13973.9|13969.9|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|114
1664189100000|2022-09-26 10:45:00|13967.6|13963.6|13962.9|13958.9|13977|13973|13961.4|13957.4|179
1664189400000|2022-09-26 10:50:00|13961.4|13957.4|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|167
1664189700000|2022-09-26 10:55:00|13959.8|13955.8|13947.3|13943.3|13962.9|13958.9|13944.2|13940.2|308
1664190000000|2022-09-26 11:00:00|13948.9|13944.9|13947.3|13943.3|13950.4|13946.4|13937.9|13933.9|246
1664190300000|2022-09-26 11:05:00|13948.9|13944.9|13934.8|13930.8|13950.4|13946.4|13931.7|13927.7|157
1664190600000|2022-09-26 11:10:00|13931.7|13927.7|13939.5|13935.5|13952|13948|13931.7|13927.7|238
1664190900000|2022-09-26 11:15:00|13941.1|13937.1|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|162
1664191200000|2022-09-26 11:20:00|13942.6|13938.6|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|144
1664191500000|2022-09-26 11:25:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13937.9|13933.9|166
1664191800000|2022-09-26 11:30:00|13941.1|13937.1|13919.2|13915.2|13941.1|13937.1|13919.2|13915.2|345
1664192100000|2022-09-26 11:35:00|13917.6|13913.6|13933.3|13929.3|13933.3|13929.3|13912.9|13908.9|555
1664192400000|2022-09-26 11:40:00|13931.7|13927.7|13950.4|13946.4|13953.6|13949.6|13928.6|13924.6|342
1664192700000|2022-09-26 11:45:00|13952|13948|13966.1|13962.1|13969.2|13965.2|13944.2|13940.2|300
1664193000000|2022-09-26 11:50:00|13964.5|13960.5|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|145
1664193300000|2022-09-26 11:55:00|13969.2|13965.2|13959.8|13955.8|13975.4|13971.4|13959.8|13955.8|332
1664193600000|2022-09-26 12:00:00|13961.4|13957.4|13962.9|13958.9|13966.1|13962.1|13947.3|13943.3|433
1664193900000|2022-09-26 12:05:00|13966.1|13962.1|13972.3|13968.3|13972.3|13968.3|13953.6|13949.6|440
1664194200000|2022-09-26 12:10:00|13969.2|13965.2|13944.2|13940.2|13972.3|13968.3|13941.1|13937.1|281
1664194500000|2022-09-26 12:15:00|13947.3|13943.3|13925.4|13921.4|13953.6|13949.6|13916.1|13912.1|553
1664194800000|2022-09-26 12:20:00|13923.9|13919.9|13966.1|13962.1|13972.3|13968.3|13916.1|13912.1|1655
1664195100000|2022-09-26 12:25:00|13964.5|13960.5|13987.9|13983.9|14003.6|13999.6|13964.5|13960.5|1179
1664195400000|2022-09-26 12:30:00|13984.8|13980.8|13950.4|13946.4|13984.8|13980.8|13944.2|13940.2|800
1664195700000|2022-09-26 12:35:00|13947.3|13943.3|13975.4|13971.4|13984.8|13980.8|13934.8|13930.8|1057
1664196000000|2022-09-26 12:40:00|13977|13973|13975.4|13971.4|13981.7|13977.7|13962.9|13958.9|1822
1664196300000|2022-09-26 12:45:00|13978.6|13974.6|13991.1|13987.1|13997.3|13993.3|13966.1|13962.1|859
1664196600000|2022-09-26 12:50:00|13987.9|13983.9|14037.9|14033.9|14037.9|14033.9|13987.9|13983.9|1289
1664196900000|2022-09-26 12:55:00|14034.8|14030.8|14062.9|14058.9|14066.1|14062.1|14034.8|14030.8|1453
1664197200000|2022-09-26 13:00:00|14056.7|14052.7|14084.8|14080.8|14087.9|14083.9|14050.4|14046.4|1246
1664197500000|2022-09-26 13:05:00|14081.7|14077.7|14053.6|14049.6|14081.7|14077.7|14044.2|14040.2|906
1664197800000|2022-09-26 13:10:00|14050.4|14046.4|14064.5|14060.5|14072.3|14068.3|14050.4|14046.4|1074
1664198100000|2022-09-26 13:15:00|14062.9|14058.9|14047.3|14043.3|14066.1|14062.1|14022.3|14018.3|1247
1664198400000|2022-09-26 13:20:00|14045.8|14041.8|14044.2|14040.2|14059.8|14055.8|14041.1|14037.1|567
1664198700000|2022-09-26 13:25:00|14045.8|14041.8|14066.1|14062.1|14069.2|14065.2|14041.1|14037.1|579
1664199000000|2022-09-26 13:30:00|14062.9|14058.9|14034.8|14030.8|14067.6|14063.6|14028.6|14024.6|973
1664199300000|2022-09-26 13:35:00|14036.4|14032.4|13997.3|13993.3|14036.4|14032.4|13991.1|13987.1|1142
1664199600000|2022-09-26 13:40:00|13994.2|13990.2|14009.8|14005.8|14022.3|14018.3|13987.9|13983.9|776
1664199900000|2022-09-26 13:45:00|14012.9|14008.9|14003.6|13999.6|14033.3|14029.3|14003.6|13999.6|1099
1664200200000|2022-09-26 13:50:00|14002|13998|13984.8|13980.8|14003.6|13999.6|13978.6|13974.6|823
1664200500000|2022-09-26 13:55:00|13987.9|13983.9|13972.3|13968.3|13994.2|13990.2|13969.2|13965.2|807
1664200800000|2022-09-26 14:00:00|13969.2|13965.2|13950.4|13946.4|13972.3|13968.3|13930.1|13926.1|1707
1664201100000|2022-09-26 14:05:00|13947.3|13943.3|13975.4|13971.4|13978.6|13974.6|13947.3|13943.3|1104
1664201400000|2022-09-26 14:10:00|13973.9|13969.9|13972.3|13968.3|13984.8|13980.8|13953.6|13949.6|982
1664201700000|2022-09-26 14:15:00|13975.4|13971.4|14000.4|13996.4|14003.6|13999.6|13959.8|13955.8|1448
1664202000000|2022-09-26 14:20:00|14002|13998|14025.4|14021.4|14025.4|14021.4|13997.3|13993.3|1779
1664202300000|2022-09-26 14:25:00|14023.9|14019.9|14022.3|14018.3|14028.6|14024.6|14006.7|14002.7|736
1664202600000|2022-09-26 14:30:00|14019.2|14015.2|14037.9|14033.9|14050.4|14046.4|14012.9|14008.9|1190
1664202900000|2022-09-26 14:35:00|14041.1|14037.1|14028.6|14024.6|14041.1|14037.1|14009.8|14005.8|1027
1664203200000|2022-09-26 14:40:00|14030.1|14026.1|14031.7|14027.7|14041.1|14037.1|14016.1|14012.1|1009
1664203500000|2022-09-26 14:45:00|14028.6|14024.6|14022.3|14018.3|14031.7|14027.7|14000.4|13996.4|694
1664203800000|2022-09-26 14:50:00|14019.2|14015.2|14050.4|14046.4|14050.4|14046.4|14016.1|14012.1|566
1664204100000|2022-09-26 14:55:00|14048.9|14044.9|14030.1|14026.1|14056.7|14052.7|14030.1|14026.1|539
1664204400000|2022-09-26 15:00:00|14028.6|14024.6|14041.1|14037.1|14044.2|14040.2|14022.3|14018.3|466
1664204700000|2022-09-26 15:05:00|14042.6|14038.6|14053.6|14049.6|14056.7|14052.7|14022.3|14018.3|829
1664205000000|2022-09-26 15:10:00|14050.4|14046.4|14066.1|14062.1|14073.9|14069.9|14047.3|14043.3|863
1664205300000|2022-09-26 15:15:00|14062.9|14058.9|14034.8|14030.8|14066.1|14062.1|14034.8|14030.8|904
1664205600000|2022-09-26 15:20:00|14036.4|14032.4|14044.2|14040.2|14047.3|14043.3|14025.4|14021.4|540
1664205900000|2022-09-26 15:25:00|14045.8|14041.8|14034.8|14030.8|14050.4|14046.4|14025.4|14021.4|808
1664206200000|2022-09-26 15:30:00|14028.6|14024.6|14055.1|14051.1|14069.2|14065.2|14025.4|14021.4|712
1664206500000|2022-09-26 15:35:00|14056.7|14052.7|14072.3|14068.3|14075.4|14071.4|14053.6|14049.6|616
1664206800000|2022-09-26 15:40:00|14069.2|14065.2|14037.9|14033.9|14072.3|14068.3|14037.9|14033.9|560
1664207100000|2022-09-26 15:45:00|14039.5|14035.5|14009.8|14005.8|14042.6|14038.6|14009.8|14005.8|731
1664207400000|2022-09-26 15:50:00|14011.4|14007.4|14006.7|14002.7|14016.1|14012.1|14000.4|13996.4|680
1664207700000|2022-09-26 15:55:00|14009.8|14005.8|13972.3|13968.3|14009.8|14005.8|13972.3|13968.3|946
1664208000000|2022-09-26 16:00:00|13970.8|13966.8|13966.1|13962.1|13981.7|13977.7|13959.8|13955.8|1055
1664208300000|2022-09-26 16:05:00|13969.2|13965.2|13950.4|13946.4|13975.4|13971.4|13950.4|13946.4|675
1664208600000|2022-09-26 16:10:00|13953.6|13949.6|13956.7|13952.7|13966.1|13962.1|13944.2|13940.2|554
1664208900000|2022-09-26 16:15:00|13958.3|13954.3|13953.6|13949.6|13962.9|13958.9|13947.3|13943.3|492
1664209200000|2022-09-26 16:20:00|13952|13948|13934.8|13930.8|13959.8|13955.8|13934.8|13930.8|547
1664209500000|2022-09-26 16:25:00|13937.9|13933.9|13923.9|13919.9|13937.9|13933.9|13906.7|13902.7|1222
1664209800000|2022-09-26 16:30:00|13922.3|13918.3|13912.9|13908.9|13937.9|13933.9|13912.9|13908.9|741
1664210100000|2022-09-26 16:35:00|13914.5|13910.5|13916.1|13912.1|13931.7|13927.7|13908.3|13904.3|865
1664210400000|2022-09-26 16:40:00|13912.9|13908.9|13900.4|13896.4|13922.3|13918.3|13900.4|13896.4|826
1664210700000|2022-09-26 16:45:00|13902|13898|13891.1|13887.1|13902|13898|13887.9|13883.9|720
1664211000000|2022-09-26 16:50:00|13884.8|13880.8|13894.2|13890.2|13897.3|13893.3|13878.6|13874.6|1166
1664211300000|2022-09-26 16:55:00|13891.1|13887.1|13878.6|13874.6|13897.3|13893.3|13878.6|13874.6|734
1664211600000|2022-09-26 17:00:00|13881.7|13877.7|13875.4|13871.4|13891.1|13887.1|13872.3|13868.3|1010
1664211900000|2022-09-26 17:05:00|13878.6|13874.6|13850.4|13846.4|13881.7|13877.7|13850.4|13846.4|746
1664212200000|2022-09-26 17:10:00|13847.3|13843.3|13837.9|13833.9|13850.4|13846.4|13825.4|13821.4|1299
1664212500000|2022-09-26 17:15:00|13839.5|13835.5|13866.1|13862.1|13866.1|13862.1|13837.9|13833.9|932
1664212800000|2022-09-26 17:20:00|13864.5|13860.5|13856.7|13852.7|13872.3|13868.3|13850.4|13846.4|670
1664213100000|2022-09-26 17:25:00|13858.3|13854.3|13866.1|13862.1|13872.3|13868.3|13856.7|13852.7|485
1664213400000|2022-09-26 17:30:00|13862.9|13858.9|13834.8|13830.8|13872.3|13868.3|13831.7|13827.7|633
1664213700000|2022-09-26 17:35:00|13837.9|13833.9|13856.7|13852.7|13859.8|13855.8|13827|13823|756
1664214000000|2022-09-26 17:40:00|13858.3|13854.3|13850.4|13846.4|13862.9|13858.9|13837.9|13833.9|548
1664214300000|2022-09-26 17:45:00|13848.9|13844.9|13841.1|13837.1|13853.6|13849.6|13831.7|13827.7|467
1664214600000|2022-09-26 17:50:00|13842.6|13838.6|13844.2|13840.2|13848.9|13844.9|13834.8|13830.8|378
1664214900000|2022-09-26 17:55:00|13841.1|13837.1|13831.7|13827.7|13841.1|13837.1|13825.4|13821.4|300
1664215200000|2022-09-26 18:00:00|13828.6|13824.6|13825.4|13821.4|13841.1|13837.1|13819.2|13815.2|889
1664215500000|2022-09-26 18:05:00|13828.6|13824.6|13831.7|13827.7|13850.4|13846.4|13825.4|13821.4|833
1664215800000|2022-09-26 18:10:00|13833.3|13829.3|13831.7|13827.7|13834.8|13830.8|13825.4|13821.4|463
1664216100000|2022-09-26 18:15:00|13828.6|13824.6|13825.4|13821.4|13834.8|13830.8|13822.3|13818.3|515
1664216400000|2022-09-26 18:20:00|13822.3|13818.3|13819.2|13815.2|13828.6|13824.6|13816.1|13812.1|357
1664216700000|2022-09-26 18:25:00|13820.8|13816.8|13812.9|13808.9|13822.3|13818.3|13806.7|13802.7|407
1664217000000|2022-09-26 18:30:00|13811.4|13807.4|13812.9|13808.9|13819.2|13815.2|13809.8|13805.8|489
1664217300000|2022-09-26 18:35:00|13814.5|13810.5|13809.8|13805.8|13828.6|13824.6|13797.3|13793.3|929
1664217600000|2022-09-26 18:40:00|13812.9|13808.9|13837.9|13833.9|13837.9|13833.9|13809.8|13805.8|706
1664217900000|2022-09-26 18:45:00|13841.1|13837.1|13862.9|13858.9|13862.9|13858.9|13841.1|13837.1|794
1664218200000|2022-09-26 18:50:00|13866.1|13862.1|13869.2|13865.2|13884.8|13880.8|13866.1|13862.1|662
1664218500000|2022-09-26 18:55:00|13872.3|13868.3|13869.2|13865.2|13887.9|13883.9|13867.6|13863.6|1151
1664218800000|2022-09-26 19:00:00|13866.1|13862.1|13866.1|13862.1|13878.6|13874.6|13866.1|13862.1|528
1664219100000|2022-09-26 19:05:00|13869.2|13865.2|13870.8|13866.8|13878.6|13874.6|13866.1|13862.1|387
1664219400000|2022-09-26 19:10:00|13872.3|13868.3|13862.9|13858.9|13872.3|13868.3|13859.8|13855.8|487
1664219700000|2022-09-26 19:15:00|13866.1|13862.1|13866.1|13862.1|13872.3|13868.3|13856.7|13852.7|419
1664220000000|2022-09-26 19:20:00|13864.5|13860.5|13869.2|13865.2|13881.7|13877.7|13862.9|13858.9|628
1664220300000|2022-09-26 19:25:00|13866.1|13862.1|13866.1|13862.1|13875.4|13871.4|13866.1|13862.1|318
1664220600000|2022-09-26 19:30:00|13862.9|13858.9|13872.3|13868.3|13875.4|13871.4|13862.9|13858.9|301
1664220900000|2022-09-26 19:35:00|13870.8|13866.8|13859.8|13855.8|13875.4|13871.4|13856.7|13852.7|256
1664221200000|2022-09-26 19:40:00|13856.7|13852.7|13852|13848|13859.8|13855.8|13850.4|13846.4|378
1664221500000|2022-09-26 19:45:00|13850.4|13846.4|13856.7|13852.7|13859.8|13855.8|13847.3|13843.3|177
1664221800000|2022-09-26 19:50:00|13859.8|13855.8|13862.9|13858.9|13869.2|13865.2|13856.7|13852.7|678
1664222100000|2022-09-26 19:55:00|13864.5|13860.5|13850.4|13846.4|13881.7|13877.7|13841.1|13837.1|2704
1664222400000|2022-09-26 20:00:00|13853.6|13849.6|13816.1|13812.1|13853.6|13849.6|13809.8|13805.8|1624
1664222700000|2022-09-26 20:05:00|13819.2|13815.2|13819.2|13815.2|13825.4|13821.4|13809.8|13805.8|449
1664223000000|2022-09-26 20:10:00|13816.1|13812.1|13816.1|13812.1|13817.6|13813.6|13809.8|13805.8|398
1664223300000|2022-09-26 20:15:00|13819.2|13815.2|13803.6|13799.6|13819.2|13815.2|13803.6|13799.6|447
1664223600000|2022-09-26 20:20:00|13802|13798|13784.8|13780.8|13803.6|13799.6|13781.7|13777.7|399
1664223900000|2022-09-26 20:25:00|13781.7|13777.7|13770.8|13766.8|13784.8|13780.8|13769.2|13765.2|580
1664224200000|2022-09-26 20:30:00|13769.2|13765.2|13769.2|13765.2|13773.9|13769.9|13753.6|13749.6|582
1664224500000|2022-09-26 20:35:00|13772.3|13768.3|13767.6|13763.6|13775.4|13771.4|13766.1|13762.1|314
1664224800000|2022-09-26 20:40:00|13766.1|13762.1|13758.3|13754.3|13766.1|13762.1|13753.6|13749.6|267
1664225100000|2022-09-26 20:45:00|13759.8|13755.8|13762.9|13758.9|13772.3|13768.3|13759.8|13755.8|605
1664225400000|2022-09-26 20:50:00|13766.1|13762.1|13773.9|13769.9|13773.9|13769.9|13762.9|13758.9|449
1664225700000|2022-09-26 20:55:00|13775.4|13771.4|13772.3|13768.3|13783.3|13779.3|13772.3|13768.3|473
1664229600000|2022-09-26 22:00:00|13783.3|13779.3|13787.9|13783.9|13789.5|13785.5|13778.6|13774.6|81
1664229900000|2022-09-26 22:05:00|13786.4|13782.4|13794.2|13790.2|13794.2|13790.2|13786.4|13782.4|25
1664230200000|2022-09-26 22:10:00|13797.3|13793.3|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|49
1664230500000|2022-09-26 22:15:00|13795.8|13791.8|13795.8|13791.8|13797.3|13793.3|13791.1|13787.1|27
1664230800000|2022-09-26 22:20:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|4
1664231100000|2022-09-26 22:25:00|13797.3|13793.3|13800.4|13796.4|13800.4|13796.4|13794.2|13790.2|56
1664231400000|2022-09-26 22:30:00|13802|13798|13800.4|13796.4|13803.6|13799.6|13797.3|13793.3|46
1664231700000|2022-09-26 22:35:00|13798.9|13794.9|13803.6|13799.6|13805.1|13801.1|13798.9|13794.9|33
1664232000000|2022-09-26 22:40:00|13800.4|13796.4|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|55
1664232300000|2022-09-26 22:45:00|13800.4|13796.4|13800.4|13796.4|13803.6|13799.6|13797.3|13793.3|28
1664232600000|2022-09-26 22:50:00|13802|13798|13803.6|13799.6|13803.6|13799.6|13802|13798|15
1664232900000|2022-09-26 22:55:00|13806.7|13802.7|13808.3|13804.3|13809.8|13805.8|13806.7|13802.7|39
1664233200000|2022-09-26 23:00:00|13809.8|13805.8|13797.3|13793.3|13809.8|13805.8|13797.3|13793.3|76
1664233500000|2022-09-26 23:05:00|13800.4|13796.4|13797.3|13793.3|13803.6|13799.6|13797.3|13793.3|39
1664233800000|2022-09-26 23:10:00|13800.4|13796.4|13798.9|13794.9|13803.6|13799.6|13797.3|13793.3|19
1664234100000|2022-09-26 23:15:00|13800.4|13796.4|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|6
1664234400000|2022-09-26 23:20:00|13802|13798|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|8
1664234700000|2022-09-26 23:25:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|9
1664235000000|2022-09-26 23:30:00|13795.8|13791.8|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|17
1664235300000|2022-09-26 23:35:00|||||||||3
1664235600000|2022-09-26 23:40:00|13798.9|13794.9|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|22
1664235900000|2022-09-26 23:45:00|13794.2|13790.2|13800.4|13796.4|13800.4|13796.4|13792.6|13788.6|51
1664236200000|2022-09-26 23:50:00|13798.9|13794.9|13805.1|13801.1|13806.7|13802.7|13798.9|13794.9|21
1664236500000|2022-09-26 23:55:00|13803.6|13799.6|13800.4|13796.4|13806.7|13802.7|13800.4|13796.4|50
1664236800000|2022-09-27 00:00:00|13797.3|13793.3|13812.9|13808.9|13812.9|13808.9|13794.2|13790.2|111
1664237100000|2022-09-27 00:05:00|13816.1|13812.1|13850.4|13846.4|13850.4|13846.4|13816.1|13812.1|422
1664237400000|2022-09-27 00:10:00|13852|13848|13862.9|13858.9|13869.2|13865.2|13848.9|13844.9|336
1664237700000|2022-09-27 00:15:00|13861.4|13857.4|13855.1|13851.1|13866.1|13862.1|13850.4|13846.4|93
1664238000000|2022-09-27 00:20:00|13856.7|13852.7|13859.8|13855.8|13869.2|13865.2|13844.2|13840.2|138
1664238300000|2022-09-27 00:25:00|13856.7|13852.7|13856.7|13852.7|13858.3|13854.3|13847.3|13843.3|66
1664238600000|2022-09-27 00:30:00|13858.3|13854.3|13866.1|13862.1|13866.1|13862.1|13856.7|13852.7|89
1664238900000|2022-09-27 00:35:00|13862.9|13858.9|13866.1|13862.1|13872.3|13868.3|13859.8|13855.8|97
1664239200000|2022-09-27 00:40:00|13864.5|13860.5|13869.2|13865.2|13869.2|13865.2|13853.6|13849.6|58
1664239500000|2022-09-27 00:45:00|13867.6|13863.6|13870.8|13866.8|13873.9|13869.9|13864.5|13860.5|124
1664239800000|2022-09-27 00:50:00|13869.2|13865.2|13862.9|13858.9|13872.3|13868.3|13862.9|13858.9|66
1664240100000|2022-09-27 00:55:00|13864.5|13860.5|13856.7|13852.7|13866.1|13862.1|13853.6|13849.6|123
1664240400000|2022-09-27 01:00:00|13858.3|13854.3|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|82
1664240700000|2022-09-27 01:05:00|13862.9|13858.9|13861.4|13857.4|13866.1|13862.1|13858.3|13854.3|52
1664241000000|2022-09-27 01:10:00|13862.9|13858.9|13875.4|13871.4|13878.6|13874.6|13862.9|13858.9|131
1664241300000|2022-09-27 01:15:00|13873.9|13869.9|13856.7|13852.7|13873.9|13869.9|13853.6|13849.6|71
1664241600000|2022-09-27 01:20:00|13855.1|13851.1|13847.3|13843.3|13859.8|13855.8|13847.3|13843.3|100
1664241900000|2022-09-27 01:25:00|13844.2|13840.2|13862.9|13858.9|13862.9|13858.9|13844.2|13840.2|43
1664242200000|2022-09-27 01:30:00|13864.5|13860.5|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|48
1664242500000|2022-09-27 01:35:00|13867.6|13863.6|13861.4|13857.4|13869.2|13865.2|13859.8|13855.8|21
1664242800000|2022-09-27 01:40:00|13859.8|13855.8|13859.8|13855.8|13867.6|13863.6|13858.3|13854.3|50
1664243100000|2022-09-27 01:45:00|13858.3|13854.3|13859.8|13855.8|13861.4|13857.4|13856.7|13852.7|52
1664243400000|2022-09-27 01:50:00|13858.3|13854.3|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|21
1664243700000|2022-09-27 01:55:00|13855.1|13851.1|13844.2|13840.2|13856.7|13852.7|13844.2|13840.2|39
1664244000000|2022-09-27 02:00:00|13845.8|13841.8|13850.4|13846.4|13853.6|13849.6|13845.8|13841.8|66
1664244300000|2022-09-27 02:05:00|13852|13848|13852|13848|13853.6|13849.6|13850.4|13846.4|32
1664244600000|2022-09-27 02:10:00|13850.4|13846.4|13852|13848|13859.8|13855.8|13850.4|13846.4|20
1664244900000|2022-09-27 02:15:00|13853.6|13849.6|13862.9|13858.9|13862.9|13858.9|13850.4|13846.4|72
1664245200000|2022-09-27 02:20:00|13859.8|13855.8|13856.7|13852.7|13861.4|13857.4|13853.6|13849.6|36
1664245500000|2022-09-27 02:25:00|13858.3|13854.3|13861.4|13857.4|13862.9|13858.9|13856.7|13852.7|22
1664245800000|2022-09-27 02:30:00|13859.8|13855.8|13866.1|13862.1|13866.1|13862.1|13856.7|13852.7|20
1664246100000|2022-09-27 02:35:00|13864.5|13860.5|13864.5|13860.5|13866.1|13862.1|13862.9|13858.9|6
1664246400000|2022-09-27 02:40:00|13862.9|13858.9|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|9
1664246700000|2022-09-27 02:45:00|13864.5|13860.5|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|32
1664247000000|2022-09-27 02:50:00|13864.5|13860.5|13866.1|13862.1|13867.6|13863.6|13862.9|13858.9|19
1664247300000|2022-09-27 02:55:00|13867.6|13863.6|13850.4|13846.4|13869.2|13865.2|13850.4|13846.4|66
1664247600000|2022-09-27 03:00:00|13848.9|13844.9|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|52
1664247900000|2022-09-27 03:05:00|13848.9|13844.9|13845.8|13841.8|13850.4|13846.4|13845.8|13841.8|26
1664248200000|2022-09-27 03:10:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13845.8|13841.8|14
1664248500000|2022-09-27 03:15:00|13848.9|13844.9|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|8
1664248800000|2022-09-27 03:20:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|37
1664249100000|2022-09-27 03:25:00|13844.2|13840.2|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|73
1664249400000|2022-09-27 03:30:00|13844.2|13840.2|13847.3|13843.3|13850.4|13846.4|13837.9|13833.9|200
1664249700000|2022-09-27 03:35:00|13845.8|13841.8|13862.9|13858.9|13862.9|13858.9|13845.8|13841.8|89
1664250000000|2022-09-27 03:40:00|13859.8|13855.8|13872.3|13868.3|13872.3|13868.3|13859.8|13855.8|37
1664250300000|2022-09-27 03:45:00|13870.8|13866.8|13872.3|13868.3|13878.6|13874.6|13869.2|13865.2|153
1664250600000|2022-09-27 03:50:00|13875.4|13871.4|13878.6|13874.6|13880.1|13876.1|13875.4|13871.4|67
1664250900000|2022-09-27 03:55:00|13875.4|13871.4|13869.2|13865.2|13878.6|13874.6|13866.1|13862.1|64
1664251200000|2022-09-27 04:00:00|13870.8|13866.8|13864.5|13860.5|13870.8|13866.8|13862.9|13858.9|23
1664251500000|2022-09-27 04:05:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|53
1664251800000|2022-09-27 04:10:00|13867.6|13863.6|13856.7|13852.7|13869.2|13865.2|13856.7|13852.7|28
1664252100000|2022-09-27 04:15:00|13858.3|13854.3|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|92
1664252400000|2022-09-27 04:20:00|13859.8|13855.8|13856.7|13852.7|13859.8|13855.8|13855.1|13851.1|773
1664252700000|2022-09-27 04:25:00|13855.1|13851.1|13847.3|13843.3|13856.7|13852.7|13847.3|13843.3|50
1664253000000|2022-09-27 04:30:00|13845.8|13841.8|13853.6|13849.6|13853.6|13849.6|13845.8|13841.8|56
1664253300000|2022-09-27 04:35:00|13856.7|13852.7|13850.4|13846.4|13856.7|13852.7|13847.3|13843.3|95
1664253600000|2022-09-27 04:40:00|13853.6|13849.6|13853.6|13849.6|13858.3|13854.3|13853.6|13849.6|84
1664253900000|2022-09-27 04:45:00|13856.7|13852.7|13850.4|13846.4|13856.7|13852.7|13847.3|13843.3|77
1664254200000|2022-09-27 04:50:00|13848.9|13844.9|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|41
1664254500000|2022-09-27 04:55:00|13847.3|13843.3|13845.8|13841.8|13847.3|13843.3|13841.1|13837.1|64
1664254800000|2022-09-27 05:00:00|13847.3|13843.3|13844.2|13840.2|13848.9|13844.9|13844.2|13840.2|51
1664255100000|2022-09-27 05:05:00|13847.3|13843.3|13853.6|13849.6|13853.6|13849.6|13844.2|13840.2|50
1664255400000|2022-09-27 05:10:00|13852|13848|13847.3|13843.3|13852|13848|13844.2|13840.2|65
1664255700000|2022-09-27 05:15:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|59
1664256000000|2022-09-27 05:20:00|13844.2|13840.2|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|55
1664256300000|2022-09-27 05:25:00|13853.6|13849.6|13847.3|13843.3|13853.6|13849.6|13844.2|13840.2|62
1664256600000|2022-09-27 05:30:00|13845.8|13841.8|13841.1|13837.1|13845.8|13841.8|13841.1|13837.1|74
1664256900000|2022-09-27 05:35:00|13839.5|13835.5|13842.6|13838.6|13842.6|13838.6|13837.9|13833.9|30
1664257200000|2022-09-27 05:40:00|13841.1|13837.1|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|45
1664257500000|2022-09-27 05:45:00|13847.3|13843.3|13855.1|13851.1|13859.8|13855.8|13847.3|13843.3|75
1664257800000|2022-09-27 05:50:00|13856.7|13852.7|13859.8|13855.8|13866.1|13862.1|13856.7|13852.7|71
1664258100000|2022-09-27 05:55:00|13862.9|13858.9|13864.5|13860.5|13866.1|13862.1|13853.6|13849.6|74
1664258400000|2022-09-27 06:00:00|13866.1|13862.1|13872.3|13868.3|13875.4|13871.4|13862.9|13858.9|174
1664258700000|2022-09-27 06:05:00|13870.8|13866.8|13869.2|13865.2|13878.6|13874.6|13866.1|13862.1|84
1664259000000|2022-09-27 06:10:00|13866.1|13862.1|13864.5|13860.5|13869.2|13865.2|13859.8|13855.8|105
1664259300000|2022-09-27 06:15:00|13862.9|13858.9|13875.4|13871.4|13875.4|13871.4|13853.6|13849.6|88
1664259600000|2022-09-27 06:20:00|13873.9|13869.9|13891.1|13887.1|13894.2|13890.2|13872.3|13868.3|210
1664259900000|2022-09-27 06:25:00|13894.2|13890.2|13902|13898|13903.6|13899.6|13887.9|13883.9|347
1664260200000|2022-09-27 06:30:00|13903.6|13899.6|13891.1|13887.1|13903.6|13899.6|13884.8|13880.8|212
1664260500000|2022-09-27 06:35:00|13889.5|13885.5|13886.4|13882.4|13894.2|13890.2|13878.6|13874.6|191
1664260800000|2022-09-27 06:40:00|13887.9|13883.9|13887.9|13883.9|13891.1|13887.1|13878.6|13874.6|209
1664261100000|2022-09-27 06:45:00|13886.4|13882.4|13878.6|13874.6|13891.1|13887.1|13872.3|13868.3|225
1664261400000|2022-09-27 06:50:00|13881.7|13877.7|13878.6|13874.6|13881.7|13877.7|13872.3|13868.3|116
1664261700000|2022-09-27 06:55:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13866.1|13862.1|143
1664262000000|2022-09-27 07:00:00|13873.9|13869.9|13872.3|13868.3|13892.6|13888.6|13866.1|13862.1|356
1664262300000|2022-09-27 07:05:00|13875.4|13871.4|13875.4|13871.4|13887.9|13883.9|13870.8|13866.8|210
1664262600000|2022-09-27 07:10:00|13877|13873|13891.1|13887.1|13897.3|13893.3|13877|13873|228
1664262900000|2022-09-27 07:15:00|13892.6|13888.6|13906.7|13902.7|13909.8|13905.8|13891.1|13887.1|329
1664263200000|2022-09-27 07:20:00|13909.8|13905.8|13922.3|13918.3|13928.6|13924.6|13903.6|13899.6|344
1664263500000|2022-09-27 07:25:00|13919.2|13915.2|13919.2|13915.2|13928.6|13924.6|13912.9|13908.9|221
1664263800000|2022-09-27 07:30:00|13920.8|13916.8|13909.8|13905.8|13931.7|13927.7|13906.7|13902.7|303
1664264100000|2022-09-27 07:35:00|13906.7|13902.7|13900.4|13896.4|13906.7|13902.7|13894.2|13890.2|238
1664264400000|2022-09-27 07:40:00|13897.3|13893.3|13878.6|13874.6|13906.7|13902.7|13878.6|13874.6|228
1664264700000|2022-09-27 07:45:00|13881.7|13877.7|13878.6|13874.6|13881.7|13877.7|13869.2|13865.2|253
1664265000000|2022-09-27 07:50:00|13881.7|13877.7|13875.4|13871.4|13881.7|13877.7|13866.1|13862.1|148
1664265300000|2022-09-27 07:55:00|13877|13873|13891.1|13887.1|13894.2|13890.2|13870.8|13866.8|123
1664265600000|2022-09-27 08:00:00|13889.5|13885.5|13891.1|13887.1|13891.1|13887.1|13878.6|13874.6|142
1664265900000|2022-09-27 08:05:00|13894.2|13890.2|13875.4|13871.4|13894.2|13890.2|13870.8|13866.8|141
1664266200000|2022-09-27 08:10:00|13878.6|13874.6|13894.2|13890.2|13894.2|13890.2|13872.3|13868.3|142
1664266500000|2022-09-27 08:15:00|13892.6|13888.6|13884.8|13880.8|13894.2|13890.2|13881.7|13877.7|199
1664266800000|2022-09-27 08:20:00|13887.9|13883.9|13875.4|13871.4|13887.9|13883.9|13869.2|13865.2|158
1664267100000|2022-09-27 08:25:00|13877|13873|13894.2|13890.2|13894.2|13890.2|13872.3|13868.3|174
1664267400000|2022-09-27 08:30:00|13892.6|13888.6|13878.6|13874.6|13894.2|13890.2|13878.6|13874.6|276
1664267700000|2022-09-27 08:35:00|13875.4|13871.4|13891.1|13887.1|13891.1|13887.1|13872.3|13868.3|228
1664268000000|2022-09-27 08:40:00|13894.2|13890.2|13903.6|13899.6|13906.7|13902.7|13887.9|13883.9|306
1664268300000|2022-09-27 08:45:00|13905.1|13901.1|13900.4|13896.4|13909.8|13905.8|13894.2|13890.2|275
1664268600000|2022-09-27 08:50:00|13903.6|13899.6|13897.3|13893.3|13905.1|13901.1|13894.2|13890.2|247
1664268900000|2022-09-27 08:55:00|13898.9|13894.9|13900.4|13896.4|13906.7|13902.7|13897.3|13893.3|355
1664269200000|2022-09-27 09:00:00|13903.6|13899.6|13887.9|13883.9|13906.7|13902.7|13881.7|13877.7|434
1664269500000|2022-09-27 09:05:00|13884.8|13880.8|13875.4|13871.4|13887.9|13883.9|13873.9|13869.9|173
1664269800000|2022-09-27 09:10:00|13877|13873|13878.6|13874.6|13884.8|13880.8|13875.4|13871.4|98
1664270100000|2022-09-27 09:15:00|13880.1|13876.1|13866.1|13862.1|13884.8|13880.8|13862.9|13858.9|284
1664270400000|2022-09-27 09:20:00|13869.2|13865.2|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|115
1664270700000|2022-09-27 09:25:00|13873.9|13869.9|13862.9|13858.9|13873.9|13869.9|13859.8|13855.8|201
1664271000000|2022-09-27 09:30:00|13859.8|13855.8|13869.2|13865.2|13872.3|13868.3|13859.8|13855.8|202
1664271300000|2022-09-27 09:35:00|13872.3|13868.3|13870.8|13866.8|13873.9|13869.9|13862.9|13858.9|187
1664271600000|2022-09-27 09:40:00|13872.3|13868.3|13878.6|13874.6|13878.6|13874.6|13869.2|13865.2|63
1664271900000|2022-09-27 09:45:00|13880.1|13876.1|13886.4|13882.4|13887.9|13883.9|13878.6|13874.6|79
1664272200000|2022-09-27 09:50:00|13887.9|13883.9|13887.9|13883.9|13894.2|13890.2|13884.8|13880.8|84
1664272500000|2022-09-27 09:55:00|13884.8|13880.8|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|88
1664272800000|2022-09-27 10:00:00|13889.5|13885.5|13900.4|13896.4|13903.6|13899.6|13887.9|13883.9|153
1664273100000|2022-09-27 10:05:00|13897.3|13893.3|13897.3|13893.3|13905.1|13901.1|13897.3|13893.3|167
1664273400000|2022-09-27 10:10:00|13894.2|13890.2|13909.8|13905.8|13909.8|13905.8|13891.1|13887.1|210
1664273700000|2022-09-27 10:15:00|13908.3|13904.3|13903.6|13899.6|13908.3|13904.3|13897.3|13893.3|148
1664274000000|2022-09-27 10:20:00|13902|13898|13909.8|13905.8|13909.8|13905.8|13902|13898|194
1664274300000|2022-09-27 10:25:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13903.6|13899.6|274
1664274600000|2022-09-27 10:30:00|13906.7|13902.7|13891.1|13887.1|13912.9|13908.9|13891.1|13887.1|320
1664274900000|2022-09-27 10:35:00|13894.2|13890.2|13897.3|13893.3|13900.4|13896.4|13891.1|13887.1|277
1664275200000|2022-09-27 10:40:00|13898.9|13894.9|13884.8|13880.8|13906.7|13902.7|13884.8|13880.8|293
1664275500000|2022-09-27 10:45:00|13886.4|13882.4|13891.1|13887.1|13898.9|13894.9|13886.4|13882.4|274
1664275800000|2022-09-27 10:50:00|13894.2|13890.2|13903.6|13899.6|13903.6|13899.6|13894.2|13890.2|237
1664276100000|2022-09-27 10:55:00|13900.4|13896.4|13909.8|13905.8|13909.8|13905.8|13897.3|13893.3|245
1664276400000|2022-09-27 11:00:00|13911.4|13907.4|13911.4|13907.4|13912.9|13908.9|13900.4|13896.4|187
1664276700000|2022-09-27 11:05:00|13909.8|13905.8|13903.6|13899.6|13916.1|13912.1|13903.6|13899.6|274
1664277000000|2022-09-27 11:10:00|13906.7|13902.7|13916.1|13912.1|13919.2|13915.2|13897.3|13893.3|607
1664277300000|2022-09-27 11:15:00|13919.2|13915.2|13922.3|13918.3|13928.6|13924.6|13909.8|13905.8|634
1664277600000|2022-09-27 11:20:00|13920.8|13916.8|13887.9|13883.9|13922.3|13918.3|13884.8|13880.8|653
1664277900000|2022-09-27 11:25:00|13889.5|13885.5|13884.8|13880.8|13891.1|13887.1|13875.4|13871.4|491
1664278200000|2022-09-27 11:30:00|13881.7|13877.7|13903.6|13899.6|13903.6|13899.6|13881.7|13877.7|358
1664278500000|2022-09-27 11:35:00|13900.4|13896.4|13900.4|13896.4|13912.9|13908.9|13900.4|13896.4|411
1664278800000|2022-09-27 11:40:00|13903.6|13899.6|13903.6|13899.6|13906.7|13902.7|13897.3|13893.3|629
1664279100000|2022-09-27 11:45:00|13900.4|13896.4|13900.4|13896.4|13903.6|13899.6|13891.1|13887.1|507
1664279400000|2022-09-27 11:50:00|13897.3|13893.3|13903.6|13899.6|13912.9|13908.9|13897.3|13893.3|505
1664279700000|2022-09-27 11:55:00|13900.4|13896.4|13878.6|13874.6|13900.4|13896.4|13878.6|13874.6|802
1664280000000|2022-09-27 12:00:00|13875.4|13871.4|13859.8|13855.8|13878.6|13874.6|13856.7|13852.7|775
1664280300000|2022-09-27 12:05:00|13856.7|13852.7|13845.8|13841.8|13856.7|13852.7|13841.1|13837.1|689
1664280600000|2022-09-27 12:10:00|13847.3|13843.3|13878.6|13874.6|13881.7|13877.7|13844.2|13840.2|646
1664280900000|2022-09-27 12:15:00|13881.7|13877.7|13884.8|13880.8|13897.3|13893.3|13875.4|13871.4|811
1664281200000|2022-09-27 12:20:00|13881.7|13877.7|13869.2|13865.2|13883.3|13879.3|13859.8|13855.8|1069
1664281500000|2022-09-27 12:25:00|13866.1|13862.1|13861.4|13857.4|13872.3|13868.3|13853.6|13849.6|573
1664281800000|2022-09-27 12:30:00|13844.2|13840.2|13859.8|13855.8|13866.1|13862.1|13844.2|13840.2|877
1664282100000|2022-09-27 12:35:00|13856.7|13852.7|13844.2|13840.2|13856.7|13852.7|13825.4|13821.4|876
1664282400000|2022-09-27 12:40:00|13841.1|13837.1|13853.6|13849.6|13862.9|13858.9|13831.7|13827.7|895
1664282700000|2022-09-27 12:45:00|13856.7|13852.7|13847.3|13843.3|13862.9|13858.9|13841.1|13837.1|741
1664283000000|2022-09-27 12:50:00|13844.2|13840.2|13772.3|13768.3|13847.3|13843.3|13772.3|13768.3|1270
1664283300000|2022-09-27 12:55:00|13775.4|13771.4|13773.9|13769.9|13786.4|13782.4|13766.1|13762.1|1643
1664283600000|2022-09-27 13:00:00|13775.4|13771.4|13753.6|13749.6|13781.7|13777.7|13748.9|13744.9|1672
1664283900000|2022-09-27 13:05:00|13756.7|13752.7|13769.2|13765.2|13800.4|13796.4|13750.4|13746.4|1245
1664284200000|2022-09-27 13:10:00|13772.3|13768.3|13797.3|13793.3|13812.9|13808.9|13766.1|13762.1|906
1664284500000|2022-09-27 13:15:00|13794.2|13790.2|13759.8|13755.8|13800.4|13796.4|13759.8|13755.8|994
1664284800000|2022-09-27 13:20:00|13762.9|13758.9|13722.3|13718.3|13762.9|13758.9|13716.1|13712.1|2002
1664285100000|2022-09-27 13:25:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13703.6|13699.6|1893
1664285400000|2022-09-27 13:30:00|13716.1|13712.1|13748.9|13744.9|13750.4|13746.4|13694.2|13690.2|2345
1664285700000|2022-09-27 13:35:00|13747.3|13743.3|13728.6|13724.6|13750.4|13746.4|13716.1|13712.1|1153
1664286000000|2022-09-27 13:40:00|13727|13723|13716.1|13712.1|13753.6|13749.6|13709.8|13705.8|1047
1664286300000|2022-09-27 13:45:00|13712.9|13708.9|13695.8|13691.8|13719.2|13715.2|13687.9|13683.9|1198
1664286600000|2022-09-27 13:50:00|13697.3|13693.3|13678.6|13674.6|13703.6|13699.6|13672.3|13668.3|1222
1664286900000|2022-09-27 13:55:00|13680.1|13676.1|13672.3|13668.3|13684.8|13680.8|13664.5|13660.5|1419
1664287200000|2022-09-27 14:00:00|13666.1|13662.1|13637.9|13633.9|13666.1|13662.1|13612.9|13608.9|2147
1664287500000|2022-09-27 14:05:00|13639.5|13635.5|13622.3|13618.3|13653.6|13649.6|13609.8|13605.8|2337
1664287800000|2022-09-27 14:10:00|13620.8|13616.8|13631.7|13627.7|13631.7|13627.7|13606.7|13602.7|1429
1664288100000|2022-09-27 14:15:00|13628.6|13624.6|13628.6|13624.6|13644.2|13640.2|13622.3|13618.3|1152
1664288400000|2022-09-27 14:20:00|13625.4|13621.4|13637.9|13633.9|13662.9|13658.9|13616.1|13612.1|1786
1664288700000|2022-09-27 14:25:00|13639.5|13635.5|13641.1|13637.1|13669.2|13665.2|13628.6|13624.6|1218
1664289000000|2022-09-27 14:30:00|13644.2|13640.2|13644.2|13640.2|13666.1|13662.1|13625.4|13621.4|1269
1664289300000|2022-09-27 14:35:00|13647.3|13643.3|13653.6|13649.6|13669.2|13665.2|13644.2|13640.2|1233
1664289600000|2022-09-27 14:40:00|13655.1|13651.1|13691.1|13687.1|13691.1|13687.1|13650.4|13646.4|1452
1664289900000|2022-09-27 14:45:00|13689.5|13685.5|13700.4|13696.4|13712.9|13708.9|13684.8|13680.8|1451
1664290200000|2022-09-27 14:50:00|13697.3|13693.3|13666.1|13662.1|13700.4|13696.4|13666.1|13662.1|1077
1664290500000|2022-09-27 14:55:00|13667.6|13663.6|13683.3|13679.3|13684.8|13680.8|13653.6|13649.6|1125
1664290800000|2022-09-27 15:00:00|13684.8|13680.8|13650.4|13646.4|13694.2|13690.2|13647.3|13643.3|1308
1664291100000|2022-09-27 15:05:00|13653.6|13649.6|13648.9|13644.9|13659.8|13655.8|13637.9|13633.9|882
1664291400000|2022-09-27 15:10:00|13650.4|13646.4|13647.3|13643.3|13656.7|13652.7|13637.9|13633.9|897
1664291700000|2022-09-27 15:15:00|13648.9|13644.9|13619.2|13615.2|13650.4|13646.4|13616.1|13612.1|1234
1664292000000|2022-09-27 15:20:00|13616.1|13612.1|13594.2|13590.2|13616.1|13612.1|13584.8|13580.8|1469
1664292300000|2022-09-27 15:25:00|13595.8|13591.8|13587.9|13583.9|13603.6|13599.6|13575.4|13571.4|1194
1664292600000|2022-09-27 15:30:00|13586.4|13582.4|13600.4|13596.4|13622.3|13618.3|13578.6|13574.6|1143
1664292900000|2022-09-27 15:35:00|13603.6|13599.6|13619.2|13615.2|13631.7|13627.7|13594.2|13590.2|976
1664293200000|2022-09-27 15:40:00|13616.1|13612.1|13625.4|13621.4|13634.8|13630.8|13616.1|13612.1|1148
1664293500000|2022-09-27 15:45:00|13622.3|13618.3|13634.8|13630.8|13641.1|13637.1|13622.3|13618.3|732
1664293800000|2022-09-27 15:50:00|13637.9|13633.9|13622.3|13618.3|13644.2|13640.2|13619.2|13615.2|1073
1664294100000|2022-09-27 15:55:00|13620.8|13616.8|13606.7|13602.7|13641.1|13637.1|13606.7|13602.7|1325
1664294400000|2022-09-27 16:00:00|13603.6|13599.6|13597.3|13593.3|13609.8|13605.8|13591.1|13587.1|1061
1664294700000|2022-09-27 16:05:00|13594.2|13590.2|13581.7|13577.7|13597.3|13593.3|13575.4|13571.4|880
1664295000000|2022-09-27 16:10:00|13584.8|13580.8|13566.1|13562.1|13584.8|13580.8|13564.5|13560.5|1056
1664295300000|2022-09-27 16:15:00|13564.5|13560.5|13556.7|13552.7|13572.3|13568.3|13552|13548|625
1664295600000|2022-09-27 16:20:00|13555.1|13551.1|13566.1|13562.1|13566.1|13562.1|13550.4|13546.4|891
1664295900000|2022-09-27 16:25:00|13569.2|13565.2|13559.8|13555.8|13572.3|13568.3|13559.8|13555.8|803
1664296200000|2022-09-27 16:30:00|13556.7|13552.7|13578.6|13574.6|13581.7|13577.7|13556.7|13552.7|647
1664296500000|2022-09-27 16:35:00|13580.1|13576.1|13569.2|13565.2|13580.1|13576.1|13556.7|13552.7|541
1664296800000|2022-09-27 16:40:00|13572.3|13568.3|13583.3|13579.3|13591.1|13587.1|13572.3|13568.3|565
1664297100000|2022-09-27 16:45:00|13581.7|13577.7|13612.9|13608.9|13616.1|13612.1|13581.7|13577.7|1288
1664297400000|2022-09-27 16:50:00|13611.4|13607.4|13578.6|13574.6|13612.9|13608.9|13573.9|13569.9|858
1664297700000|2022-09-27 16:55:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|727
1664298000000|2022-09-27 17:00:00|13580.1|13576.1|13541.1|13537.1|13586.4|13582.4|13537.9|13533.9|1248
1664298300000|2022-09-27 17:05:00|13544.2|13540.2|13553.6|13549.6|13575.4|13571.4|13544.2|13540.2|934
1664298600000|2022-09-27 17:10:00|13550.4|13546.4|13544.2|13540.2|13556.7|13552.7|13525.4|13521.4|688
1664298900000|2022-09-27 17:15:00|13547.3|13543.3|13566.1|13562.1|13569.2|13565.2|13547.3|13543.3|1012
1664299200000|2022-09-27 17:20:00|13569.2|13565.2|13569.2|13565.2|13575.4|13571.4|13559.8|13555.8|784
1664299500000|2022-09-27 17:25:00|13566.1|13562.1|13559.8|13555.8|13572.3|13568.3|13550.4|13546.4|819
1664299800000|2022-09-27 17:30:00|13556.7|13552.7|13547.3|13543.3|13558.3|13554.3|13544.2|13540.2|500
1664300100000|2022-09-27 17:35:00|13545.8|13541.8|13531.7|13527.7|13559.8|13555.8|13531.7|13527.7|807
1664300400000|2022-09-27 17:40:00|13533.3|13529.3|13569.2|13565.2|13569.2|13565.2|13531.7|13527.7|814
1664300700000|2022-09-27 17:45:00|13572.3|13568.3|13559.8|13555.8|13575.4|13571.4|13559.8|13555.8|451
1664301000000|2022-09-27 17:50:00|13556.7|13552.7|13556.7|13552.7|13573.9|13569.9|13553.6|13549.6|1174
1664301300000|2022-09-27 17:55:00|13553.6|13549.6|13558.3|13554.3|13562.9|13558.9|13544.2|13540.2|803
1664301600000|2022-09-27 18:00:00|13556.7|13552.7|13575.4|13571.4|13578.6|13574.6|13553.6|13549.6|578
1664301900000|2022-09-27 18:05:00|13572.3|13568.3|13562.9|13558.9|13572.3|13568.3|13556.7|13552.7|455
1664302200000|2022-09-27 18:10:00|13559.8|13555.8|13566.1|13562.1|13569.2|13565.2|13553.6|13549.6|425
1664302500000|2022-09-27 18:15:00|13567.6|13563.6|13575.4|13571.4|13578.6|13574.6|13566.1|13562.1|392
1664302800000|2022-09-27 18:20:00|13577|13573|13581.7|13577.7|13583.3|13579.3|13562.9|13558.9|522
1664303100000|2022-09-27 18:25:00|13584.8|13580.8|13578.6|13574.6|13584.8|13580.8|13569.2|13565.2|547
1664303400000|2022-09-27 18:30:00|13577|13573|13597.3|13593.3|13600.4|13596.4|13575.4|13571.4|898
1664303700000|2022-09-27 18:35:00|13594.2|13590.2|13584.8|13580.8|13600.4|13596.4|13581.7|13577.7|590
1664304000000|2022-09-27 18:40:00|13581.7|13577.7|13572.3|13568.3|13581.7|13577.7|13569.2|13565.2|821
1664304300000|2022-09-27 18:45:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|537
1664304600000|2022-09-27 18:50:00|13572.3|13568.3|13566.1|13562.1|13572.3|13568.3|13562.9|13558.9|565
1664304900000|2022-09-27 18:55:00|13562.9|13558.9|13558.3|13554.3|13569.2|13565.2|13556.7|13552.7|1112
1664305200000|2022-09-27 19:00:00|13556.7|13552.7|13562.9|13558.9|13566.1|13562.1|13536.4|13532.4|1318
1664305500000|2022-09-27 19:05:00|13559.8|13555.8|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|271
1664305800000|2022-09-27 19:10:00|13564.5|13560.5|13550.4|13546.4|13569.2|13565.2|13544.2|13540.2|636
1664306100000|2022-09-27 19:15:00|13547.3|13543.3|13541.1|13537.1|13553.6|13549.6|13541.1|13537.1|812
1664306400000|2022-09-27 19:20:00|13542.6|13538.6|13506.7|13502.7|13547.3|13543.3|13506.7|13502.7|983
1664306700000|2022-09-27 19:25:00|13508.3|13504.3|13509.8|13505.8|13519.2|13515.2|13503.6|13499.6|932
1664307000000|2022-09-27 19:30:00|13512.9|13508.9|13519.2|13515.2|13522.3|13518.3|13503.6|13499.6|667
1664307300000|2022-09-27 19:35:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13509.8|13505.8|342
1664307600000|2022-09-27 19:40:00|13520.8|13516.8|13509.8|13505.8|13522.3|13518.3|13503.6|13499.6|441
1664307900000|2022-09-27 19:45:00|13506.7|13502.7|13509.8|13505.8|13516.1|13512.1|13500.4|13496.4|322
1664308200000|2022-09-27 19:50:00|13506.7|13502.7|13494.2|13490.2|13509.8|13505.8|13494.2|13490.2|713
1664308500000|2022-09-27 19:55:00|13491.1|13487.1|13484.8|13480.8|13512.9|13508.9|13481.7|13477.7|3671
1664308800000|2022-09-27 20:00:00|13487.9|13483.9|13481.7|13477.7|13497.3|13493.3|13459.8|13455.8|2606
1664309100000|2022-09-27 20:05:00|13484.8|13480.8|13494.2|13490.2|13494.2|13490.2|13478.6|13474.6|900
1664309400000|2022-09-27 20:10:00|13497.3|13493.3|13508.3|13504.3|13512.9|13508.9|13492.6|13488.6|787
1664309700000|2022-09-27 20:15:00|13509.8|13505.8|13519.2|13515.2|13519.2|13515.2|13506.7|13502.7|436
1664310000000|2022-09-27 20:20:00|13517.6|13513.6|13534.8|13530.8|13537.9|13533.9|13517.6|13513.6|855
1664310300000|2022-09-27 20:25:00|13536.4|13532.4|13566.1|13562.1|13566.1|13562.1|13536.4|13532.4|958
1664310600000|2022-09-27 20:30:00|13559.8|13555.8|13569.2|13565.2|13569.2|13565.2|13559.8|13555.8|573
1664310900000|2022-09-27 20:35:00|13578.6|13574.6|13562.9|13558.9|13581.7|13577.7|13559.8|13555.8|485
1664311200000|2022-09-27 20:40:00|13564.5|13560.5|13559.8|13555.8|13572.3|13568.3|13555.1|13551.1|406
1664311500000|2022-09-27 20:45:00|13556.7|13552.7|13555.1|13551.1|13562.9|13558.9|13553.6|13549.6|247
1664311800000|2022-09-27 20:50:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13553.6|13549.6|322
1664312100000|2022-09-27 20:55:00|13556.7|13552.7|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|217
1664316000000|2022-09-27 22:00:00|13573.9|13569.9|13575.4|13571.4|13583.3|13579.3|13562.9|13558.9|93
1664316300000|2022-09-27 22:05:00|13572.3|13568.3|13573.9|13569.9|13575.4|13571.4|13572.3|13568.3|8
1664316600000|2022-09-27 22:10:00|13572.3|13568.3|13559.8|13555.8|13572.3|13568.3|13559.8|13555.8|60
1664316900000|2022-09-27 22:15:00|13561.4|13557.4|13558.3|13554.3|13562.9|13558.9|13556.7|13552.7|89
1664317200000|2022-09-27 22:20:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|55
1664317500000|2022-09-27 22:25:00|13555.1|13551.1|13561.4|13557.4|13562.9|13558.9|13555.1|13551.1|39
1664317800000|2022-09-27 22:30:00|13562.9|13558.9|13550.4|13546.4|13566.1|13562.1|13550.4|13546.4|41
1664318100000|2022-09-27 22:35:00|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|13547.3|13543.3|61
1664318400000|2022-09-27 22:40:00|13552|13548|13550.4|13546.4|13553.6|13549.6|13544.2|13540.2|35
1664318700000|2022-09-27 22:45:00|13553.6|13549.6|13548.9|13544.9|13553.6|13549.6|13539.5|13535.5|110
1664319000000|2022-09-27 22:50:00|13547.3|13543.3|13542.6|13538.6|13548.9|13544.9|13541.1|13537.1|21
1664319300000|2022-09-27 22:55:00|13541.1|13537.1|13547.3|13543.3|13548.9|13544.9|13541.1|13537.1|16
1664319600000|2022-09-27 23:00:00|13548.9|13544.9|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|18
1664319900000|2022-09-27 23:05:00|13553.6|13549.6|13552|13548|13553.6|13549.6|13550.4|13546.4|17
1664320200000|2022-09-27 23:10:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|3
1664320500000|2022-09-27 23:15:00|13552|13548|13553.6|13549.6|13556.7|13552.7|13552|13548|16
1664320800000|2022-09-27 23:20:00|13550.4|13546.4|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|40
1664321100000|2022-09-27 23:25:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|35
1664321400000|2022-09-27 23:30:00|13553.6|13549.6|13552|13548|13553.6|13549.6|13550.4|13546.4|21
1664321700000|2022-09-27 23:35:00|13550.4|13546.4|13556.7|13552.7|13556.7|13552.7|13550.4|13546.4|18
1664322000000|2022-09-27 23:40:00|13558.3|13554.3|13553.6|13549.6|13559.8|13555.8|13550.4|13546.4|31
1664322300000|2022-09-27 23:45:00|13556.7|13552.7|13561.4|13557.4|13562.9|13558.9|13553.6|13549.6|49
1664322600000|2022-09-27 23:50:00|13562.9|13558.9|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|71
1664322900000|2022-09-27 23:55:00|13556.7|13552.7|13552|13548|13562.9|13558.9|13550.4|13546.4|133
1664323200000|2022-09-28 00:00:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13537.9|13533.9|106
1664323500000|2022-09-28 00:05:00|13552|13548|13544.2|13540.2|13553.6|13549.6|13542.6|13538.6|81
1664323800000|2022-09-28 00:10:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|60
1664324100000|2022-09-28 00:15:00|13539.5|13535.5|13531.7|13527.7|13539.5|13535.5|13528.6|13524.6|63
1664324400000|2022-09-28 00:20:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|92
1664324700000|2022-09-28 00:25:00|13530.1|13526.1|13514.5|13510.5|13531.7|13527.7|13512.9|13508.9|190
1664325000000|2022-09-28 00:30:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|48
1664325300000|2022-09-28 00:35:00|13509.8|13505.8|13514.5|13510.5|13516.1|13512.1|13500.4|13496.4|99
1664325600000|2022-09-28 00:40:00|13516.1|13512.1|13508.3|13504.3|13522.3|13518.3|13505.1|13501.1|63
1664325900000|2022-09-28 00:45:00|13509.8|13505.8|13519.2|13515.2|13522.3|13518.3|13509.8|13505.8|42
1664326200000|2022-09-28 00:50:00|13520.8|13516.8|13525.4|13521.4|13534.8|13530.8|13520.8|13516.8|49
1664326500000|2022-09-28 00:55:00|13523.9|13519.9|13522.3|13518.3|13531.7|13527.7|13512.9|13508.9|100
1664326800000|2022-09-28 01:00:00|13520.8|13516.8|13528.6|13524.6|13528.6|13524.6|13516.1|13512.1|113
1664327100000|2022-09-28 01:05:00|13527|13523|13528.6|13524.6|13530.1|13526.1|13514.5|13510.5|86
1664327400000|2022-09-28 01:10:00|13527|13523|13520.8|13516.8|13533.3|13529.3|13519.2|13515.2|60
1664327700000|2022-09-28 01:15:00|13519.2|13515.2|13519.2|13515.2|13534.8|13530.8|13512.9|13508.9|164
1664328000000|2022-09-28 01:20:00|13522.3|13518.3|13520.8|13516.8|13525.4|13521.4|13512.9|13508.9|125
1664328300000|2022-09-28 01:25:00|13522.3|13518.3|13512.9|13508.9|13530.1|13526.1|13512.9|13508.9|221
1664328600000|2022-09-28 01:30:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13505.1|13501.1|116
1664328900000|2022-09-28 01:35:00|13511.4|13507.4|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|103
1664329200000|2022-09-28 01:40:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13503.6|13499.6|130
1664329500000|2022-09-28 01:45:00|13506.7|13502.7|13494.2|13490.2|13509.8|13505.8|13492.6|13488.6|71
1664329800000|2022-09-28 01:50:00|13495.8|13491.8|13481.7|13477.7|13497.3|13493.3|13481.7|13477.7|219
1664330100000|2022-09-28 01:55:00|13483.3|13479.3|13487.9|13483.9|13497.3|13493.3|13481.7|13477.7|91
1664330400000|2022-09-28 02:00:00|13489.5|13485.5|13484.8|13480.8|13494.2|13490.2|13481.7|13477.7|84
1664330700000|2022-09-28 02:05:00|13481.7|13477.7|13475.4|13471.4|13484.8|13480.8|13473.9|13469.9|108
1664331000000|2022-09-28 02:10:00|13473.9|13469.9|13459.8|13455.8|13475.4|13471.4|13456.7|13452.7|163
1664331300000|2022-09-28 02:15:00|13456.7|13452.7|13462.9|13458.9|13469.2|13465.2|13456.7|13452.7|118
1664331600000|2022-09-28 02:20:00|13464.5|13460.5|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|99
1664331900000|2022-09-28 02:25:00|13461.4|13457.4|13473.9|13469.9|13475.4|13471.4|13456.7|13452.7|139
1664332200000|2022-09-28 02:30:00|13475.4|13471.4|13469.2|13465.2|13481.7|13477.7|13466.1|13462.1|74
1664332500000|2022-09-28 02:35:00|13470.8|13466.8|13473.9|13469.9|13475.4|13471.4|13466.1|13462.1|70
1664332800000|2022-09-28 02:40:00|13472.3|13468.3|13472.3|13468.3|13478.6|13474.6|13470.8|13466.8|24
1664333100000|2022-09-28 02:45:00|13470.8|13466.8|13478.6|13474.6|13478.6|13474.6|13470.8|13466.8|13
1664333400000|2022-09-28 02:50:00|13477|13473|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|25
1664333700000|2022-09-28 02:55:00|13477|13473|13484.8|13480.8|13484.8|13480.8|13475.4|13471.4|59
1664334000000|2022-09-28 03:00:00|13483.3|13479.3|13481.7|13477.7|13487.9|13483.9|13478.6|13474.6|70
1664334300000|2022-09-28 03:05:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|18
1664334600000|2022-09-28 03:10:00|13483.3|13479.3|13478.6|13474.6|13487.9|13483.9|13478.6|13474.6|39
1664334900000|2022-09-28 03:15:00|13480.1|13476.1|13483.3|13479.3|13483.3|13479.3|13475.4|13471.4|38
1664335200000|2022-09-28 03:20:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|23
1664335500000|2022-09-28 03:25:00|13486.4|13482.4|13481.7|13477.7|13486.4|13482.4|13481.7|13477.7|11
1664335800000|2022-09-28 03:30:00|13483.3|13479.3|13484.8|13480.8|13484.8|13480.8|13478.6|13474.6|22
1664336100000|2022-09-28 03:35:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|41
1664336400000|2022-09-28 03:40:00|13489.5|13485.5|13484.8|13480.8|13492.6|13488.6|13484.8|13480.8|51
1664336700000|2022-09-28 03:45:00|13486.4|13482.4|13484.8|13480.8|13487.9|13483.9|13483.3|13479.3|11
1664337000000|2022-09-28 03:50:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|12
1664337300000|2022-09-28 03:55:00|13486.4|13482.4|13487.9|13483.9|13489.5|13485.5|13486.4|13482.4|32
1664337600000|2022-09-28 04:00:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|35
1664337900000|2022-09-28 04:05:00|13483.3|13479.3|13469.2|13465.2|13483.3|13479.3|13466.1|13462.1|80
1664338200000|2022-09-28 04:10:00|13467.6|13463.6|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|103
1664338500000|2022-09-28 04:15:00|13466.1|13462.1|13472.3|13468.3|13472.3|13468.3|13464.5|13460.5|119
1664338800000|2022-09-28 04:20:00|13475.4|13471.4|13484.8|13480.8|13484.8|13480.8|13475.4|13471.4|77
1664339100000|2022-09-28 04:25:00|13481.7|13477.7|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|62
1664339400000|2022-09-28 04:30:00|13486.4|13482.4|13497.3|13493.3|13497.3|13493.3|13484.8|13480.8|126
1664339700000|2022-09-28 04:35:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|24
1664340000000|2022-09-28 04:40:00|13498.9|13494.9|13497.3|13493.3|13498.9|13494.9|13494.2|13490.2|36
1664340300000|2022-09-28 04:45:00|13498.9|13494.9|13494.2|13490.2|13500.4|13496.4|13494.2|13490.2|54
1664340600000|2022-09-28 04:50:00|13492.6|13488.6|13497.3|13493.3|13497.3|13493.3|13491.1|13487.1|49
1664340900000|2022-09-28 04:55:00|13495.8|13491.8|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|19
1664341200000|2022-09-28 05:00:00|13495.8|13491.8|13500.4|13496.4|13506.7|13502.7|13495.8|13491.8|59
1664341500000|2022-09-28 05:05:00|13502|13498|13505.1|13501.1|13506.7|13502.7|13497.3|13493.3|112
1664341800000|2022-09-28 05:10:00|13506.7|13502.7|13500.4|13496.4|13506.7|13502.7|13497.3|13493.3|106
1664342100000|2022-09-28 05:15:00|13502|13498|13508.3|13504.3|13509.8|13505.8|13500.4|13496.4|109
1664342400000|2022-09-28 05:20:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|67
1664342700000|2022-09-28 05:25:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13506.7|13502.7|89
1664343000000|2022-09-28 05:30:00|13511.4|13507.4|13512.9|13508.9|13516.1|13512.1|13509.8|13505.8|49
1664343300000|2022-09-28 05:35:00|13514.5|13510.5|13512.9|13508.9|13516.1|13512.1|13509.8|13505.8|72
1664343600000|2022-09-28 05:40:00|13514.5|13510.5|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|50
1664343900000|2022-09-28 05:45:00|13511.4|13507.4|13512.9|13508.9|13516.1|13512.1|13509.8|13505.8|81
1664344200000|2022-09-28 05:50:00|13516.1|13512.1|13522.3|13518.3|13525.4|13521.4|13514.5|13510.5|86
1664344500000|2022-09-28 05:55:00|13525.4|13521.4|13512.9|13508.9|13525.4|13521.4|13512.9|13508.9|132
1664344800000|2022-09-28 06:00:00|13516.1|13512.1|13506.7|13502.7|13523.9|13519.9|13503.6|13499.6|268
1664345100000|2022-09-28 06:05:00|13508.3|13504.3|13506.7|13502.7|13509.8|13505.8|13497.3|13493.3|138
1664345400000|2022-09-28 06:10:00|13508.3|13504.3|13500.4|13496.4|13512.9|13508.9|13500.4|13496.4|196
1664345700000|2022-09-28 06:15:00|13503.6|13499.6|13503.6|13499.6|13508.3|13504.3|13498.9|13494.9|119
1664346000000|2022-09-28 06:20:00|13505.1|13501.1|13506.7|13502.7|13512.9|13508.9|13494.2|13490.2|146
1664346300000|2022-09-28 06:25:00|13509.8|13505.8|13497.3|13493.3|13512.9|13508.9|13491.1|13487.1|336
1664346600000|2022-09-28 06:30:00|13494.2|13490.2|13475.4|13471.4|13497.3|13493.3|13473.9|13469.9|283
1664346900000|2022-09-28 06:35:00|13477|13473|13481.7|13477.7|13484.8|13480.8|13472.3|13468.3|301
1664347200000|2022-09-28 06:40:00|13480.1|13476.1|13487.9|13483.9|13491.1|13487.1|13478.6|13474.6|87
1664347500000|2022-09-28 06:45:00|13489.5|13485.5|13497.3|13493.3|13500.4|13496.4|13484.8|13480.8|93
1664347800000|2022-09-28 06:50:00|13495.8|13491.8|13470.8|13466.8|13502|13498|13470.8|13466.8|236
1664348100000|2022-09-28 06:55:00|13469.2|13465.2|13441.1|13437.1|13475.4|13471.4|13441.1|13437.1|276
1664348400000|2022-09-28 07:00:00|13439.5|13435.5|13427|13423|13447.3|13443.3|13416.1|13412.1|627
1664348700000|2022-09-28 07:05:00|13425.4|13421.4|13409.8|13405.8|13428.6|13424.6|13406.7|13402.7|519
1664349000000|2022-09-28 07:10:00|13411.4|13407.4|13394.2|13390.2|13419.2|13415.2|13394.2|13390.2|322
1664349300000|2022-09-28 07:15:00|13397.3|13393.3|13412.9|13408.9|13412.9|13408.9|13394.2|13390.2|329
1664349600000|2022-09-28 07:20:00|13409.8|13405.8|13389.5|13385.5|13412.9|13408.9|13387.9|13383.9|338
1664349900000|2022-09-28 07:25:00|13387.9|13383.9|13444.2|13440.2|13444.2|13440.2|13387.9|13383.9|389
1664350200000|2022-09-28 07:30:00|13442.6|13438.6|13436.4|13432.4|13444.2|13440.2|13428.6|13424.6|270
1664350500000|2022-09-28 07:35:00|13434.8|13430.8|13439.5|13435.5|13441.1|13437.1|13412.9|13408.9|240
1664350800000|2022-09-28 07:40:00|13441.1|13437.1|13462.9|13458.9|13462.9|13458.9|13437.9|13433.9|287
1664351100000|2022-09-28 07:45:00|13461.4|13457.4|13437.9|13433.9|13472.3|13468.3|13437.9|13433.9|713
1664351400000|2022-09-28 07:50:00|13441.1|13437.1|13430.1|13426.1|13450.4|13446.4|13422.3|13418.3|503
1664351700000|2022-09-28 07:55:00|13431.7|13427.7|13453.6|13449.6|13456.7|13452.7|13428.6|13424.6|237
1664352000000|2022-09-28 08:00:00|13455.1|13451.1|13455.1|13451.1|13461.4|13457.4|13434.8|13430.8|278
1664352300000|2022-09-28 08:05:00|13456.7|13452.7|13433.3|13429.3|13475.4|13471.4|13431.7|13427.7|465
1664352600000|2022-09-28 08:10:00|13434.8|13430.8|13428.6|13424.6|13437.9|13433.9|13425.4|13421.4|302
1664352900000|2022-09-28 08:15:00|13431.7|13427.7|13437.9|13433.9|13437.9|13433.9|13416.1|13412.1|363
1664353200000|2022-09-28 08:20:00|13436.4|13432.4|13466.1|13462.1|13466.1|13462.1|13436.4|13432.4|252
1664353500000|2022-09-28 08:25:00|13462.9|13458.9|13450.4|13446.4|13466.1|13462.1|13428.6|13424.6|282
1664353800000|2022-09-28 08:30:00|13448.9|13444.9|13447.3|13443.3|13459.8|13455.8|13441.1|13437.1|196
1664354100000|2022-09-28 08:35:00|13450.4|13446.4|13434.8|13430.8|13456.7|13452.7|13434.8|13430.8|251
1664354400000|2022-09-28 08:40:00|13436.4|13432.4|13450.4|13446.4|13453.6|13449.6|13431.7|13427.7|167
1664354700000|2022-09-28 08:45:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|69
1664355000000|2022-09-28 08:50:00|13442.6|13438.6|13450.4|13446.4|13456.7|13452.7|13441.1|13437.1|284
1664355300000|2022-09-28 08:55:00|13452|13448|13447.3|13443.3|13459.8|13455.8|13439.5|13435.5|213
1664355600000|2022-09-28 09:00:00|13444.2|13440.2|13428.6|13424.6|13452|13448|13422.3|13418.3|235
1664355900000|2022-09-28 09:05:00|13430.1|13426.1|13422.3|13418.3|13433.3|13429.3|13419.2|13415.2|202
1664356200000|2022-09-28 09:10:00|13423.9|13419.9|13419.2|13415.2|13423.9|13419.9|13416.1|13412.1|198
1664356500000|2022-09-28 09:15:00|13422.3|13418.3|13412.9|13408.9|13422.3|13418.3|13400.4|13396.4|490
1664356800000|2022-09-28 09:20:00|13416.1|13412.1|13412.9|13408.9|13425.4|13421.4|13409.8|13405.8|559
1664357100000|2022-09-28 09:25:00|13414.5|13410.5|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|254
1664357400000|2022-09-28 09:30:00|13414.5|13410.5|13425.4|13421.4|13430.1|13426.1|13409.8|13405.8|190
1664357700000|2022-09-28 09:35:00|13427|13423|13428.6|13424.6|13434.8|13430.8|13423.9|13419.9|178
1664358000000|2022-09-28 09:40:00|13427|13423|13406.7|13402.7|13431.7|13427.7|13406.7|13402.7|405
1664358300000|2022-09-28 09:45:00|13409.8|13405.8|13416.1|13412.1|13423.9|13419.9|13400.4|13396.4|237
1664358600000|2022-09-28 09:50:00|13414.5|13410.5|13408.3|13404.3|13419.2|13415.2|13406.7|13402.7|197
1664358900000|2022-09-28 09:55:00|13406.7|13402.7|13397.3|13393.3|13408.3|13404.3|13394.2|13390.2|88
1664359200000|2022-09-28 10:00:00|13395.8|13391.8|13528.6|13524.6|13534.8|13530.8|13387.9|13383.9|1246
1664359500000|2022-09-28 10:05:00|13527|13523|13495.8|13491.8|13531.7|13527.7|13472.3|13468.3|801
1664359800000|2022-09-28 10:10:00|13494.2|13490.2|13531.7|13527.7|13531.7|13527.7|13484.8|13480.8|488
1664360100000|2022-09-28 10:15:00|13530.1|13526.1|13583.3|13579.3|13584.8|13580.8|13503.6|13499.6|940
1664360400000|2022-09-28 10:20:00|13584.8|13580.8|13581.7|13577.7|13597.3|13593.3|13550.4|13546.4|1355
1664360700000|2022-09-28 10:25:00|13584.8|13580.8|13600.4|13596.4|13603.6|13599.6|13581.7|13577.7|656
1664361000000|2022-09-28 10:30:00|13597.3|13593.3|13572.3|13568.3|13606.7|13602.7|13569.2|13565.2|690
1664361300000|2022-09-28 10:35:00|13573.9|13569.9|13600.4|13596.4|13600.4|13596.4|13559.8|13555.8|584
1664361600000|2022-09-28 10:40:00|13597.3|13593.3|13612.9|13608.9|13616.1|13612.1|13595.8|13591.8|604
1664361900000|2022-09-28 10:45:00|13611.4|13607.4|13569.2|13565.2|13612.9|13608.9|13562.9|13558.9|426
1664362200000|2022-09-28 10:50:00|13572.3|13568.3|13547.3|13543.3|13573.9|13569.9|13547.3|13543.3|338
1664362500000|2022-09-28 10:55:00|13548.9|13544.9|13525.4|13521.4|13550.4|13546.4|13523.9|13519.9|432
1664362800000|2022-09-28 11:00:00|13527|13523|13544.2|13540.2|13547.3|13543.3|13512.9|13508.9|845
1664363100000|2022-09-28 11:05:00|13545.8|13541.8|13506.7|13502.7|13559.8|13555.8|13506.7|13502.7|518
1664363400000|2022-09-28 11:10:00|13503.6|13499.6|13483.3|13479.3|13512.9|13508.9|13483.3|13479.3|662
1664363700000|2022-09-28 11:15:00|13484.8|13480.8|13519.2|13515.2|13522.3|13518.3|13481.7|13477.7|524
1664364000000|2022-09-28 11:20:00|13516.1|13512.1|13505.1|13501.1|13519.2|13515.2|13481.7|13477.7|515
1664364300000|2022-09-28 11:25:00|13506.7|13502.7|13500.4|13496.4|13512.9|13508.9|13494.2|13490.2|367
1664364600000|2022-09-28 11:30:00|13503.6|13499.6|13503.6|13499.6|13525.4|13521.4|13500.4|13496.4|382
1664364900000|2022-09-28 11:35:00|13505.1|13501.1|13466.1|13462.1|13506.7|13502.7|13453.6|13449.6|593
1664365200000|2022-09-28 11:40:00|13469.2|13465.2|13494.2|13490.2|13494.2|13490.2|13459.8|13455.8|356
1664365500000|2022-09-28 11:45:00|13498.9|13494.9|13512.9|13508.9|13512.9|13508.9|13484.8|13480.8|363
1664365800000|2022-09-28 11:50:00|13511.4|13507.4|13506.7|13502.7|13516.1|13512.1|13500.4|13496.4|460
1664366100000|2022-09-28 11:55:00|13505.1|13501.1|13487.9|13483.9|13506.7|13502.7|13466.1|13462.1|350
1664366400000|2022-09-28 12:00:00|13491.1|13487.1|13519.2|13515.2|13519.2|13515.2|13487.9|13483.9|1250
1664366700000|2022-09-28 12:05:00|13522.3|13518.3|13525.4|13521.4|13541.1|13537.1|13519.2|13515.2|915
1664367000000|2022-09-28 12:10:00|13523.9|13519.9|13544.2|13540.2|13544.2|13540.2|13519.2|13515.2|734
1664367300000|2022-09-28 12:15:00|13537.9|13533.9|13536.4|13532.4|13547.3|13543.3|13525.4|13521.4|1013
1664367600000|2022-09-28 12:20:00|13537.9|13533.9|13550.4|13546.4|13569.2|13565.2|13531.7|13527.7|1400
1664367900000|2022-09-28 12:25:00|13553.6|13549.6|13550.4|13546.4|13572.3|13568.3|13537.9|13533.9|1203
1664368200000|2022-09-28 12:30:00|13547.3|13543.3|13591.1|13587.1|13591.1|13587.1|13544.2|13540.2|1207
1664368500000|2022-09-28 12:35:00|13587.9|13583.9|13580.1|13576.1|13609.8|13605.8|13575.4|13571.4|1727
1664368800000|2022-09-28 12:40:00|13581.7|13577.7|13603.6|13599.6|13606.7|13602.7|13569.2|13565.2|1713
1664369100000|2022-09-28 12:45:00|13606.7|13602.7|13595.8|13591.8|13609.8|13605.8|13578.6|13574.6|1078
1664369400000|2022-09-28 12:50:00|13597.3|13593.3|13616.1|13612.1|13625.4|13621.4|13594.2|13590.2|947
1664369700000|2022-09-28 12:55:00|13612.9|13608.9|13619.2|13615.2|13637.9|13633.9|13600.4|13596.4|1060
1664370000000|2022-09-28 13:00:00|13617.6|13613.6|13670.8|13666.8|13673.9|13669.9|13609.8|13605.8|1378
1664370300000|2022-09-28 13:05:00|13672.3|13668.3|13703.6|13699.6|13716.1|13712.1|13664.5|13660.5|1532
1664370600000|2022-09-28 13:10:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13666.1|13662.1|1298
1664370900000|2022-09-28 13:15:00|13706.7|13702.7|13725.4|13721.4|13728.6|13724.6|13700.4|13696.4|1517
1664371200000|2022-09-28 13:20:00|13722.3|13718.3|13742.6|13738.6|13747.3|13743.3|13712.9|13708.9|1535
1664371500000|2022-09-28 13:25:00|13741.1|13737.1|13772.3|13768.3|13775.4|13771.4|13741.1|13737.1|1791
1664371800000|2022-09-28 13:30:00|13775.4|13771.4|13737.9|13733.9|13781.7|13777.7|13734.8|13730.8|1564
1664372100000|2022-09-28 13:35:00|13734.8|13730.8|13716.1|13712.1|13744.2|13740.2|13706.7|13702.7|1858
1664372400000|2022-09-28 13:40:00|13719.2|13715.2|13747.3|13743.3|13747.3|13743.3|13706.7|13702.7|1087
1664372700000|2022-09-28 13:45:00|13744.2|13740.2|13725.4|13721.4|13744.2|13740.2|13687.9|13683.9|1605
1664373000000|2022-09-28 13:50:00|13722.3|13718.3|13705.1|13701.1|13737.9|13733.9|13700.4|13696.4|1689
1664373300000|2022-09-28 13:55:00|13703.6|13699.6|13725.4|13721.4|13728.6|13724.6|13697.3|13693.3|1265
1664373600000|2022-09-28 14:00:00|13728.6|13724.6|13712.9|13708.9|13728.6|13724.6|13684.8|13680.8|909
1664373900000|2022-09-28 14:05:00|13711.4|13707.4|13737.9|13733.9|13741.1|13737.1|13711.4|13707.4|913
1664374200000|2022-09-28 14:10:00|13736.4|13732.4|13750.4|13746.4|13750.4|13746.4|13725.4|13721.4|843
1664374500000|2022-09-28 14:15:00|13747.3|13743.3|13759.8|13755.8|13775.4|13771.4|13747.3|13743.3|1013
1664374800000|2022-09-28 14:20:00|13762.9|13758.9|13764.5|13760.5|13775.4|13771.4|13753.6|13749.6|1503
1664375100000|2022-09-28 14:25:00|13762.9|13758.9|13791.1|13787.1|13794.2|13790.2|13750.4|13746.4|1880
1664375400000|2022-09-28 14:30:00|13787.9|13783.9|13762.9|13758.9|13800.4|13796.4|13758.3|13754.3|2164
1664375700000|2022-09-28 14:35:00|13759.8|13755.8|13753.6|13749.6|13769.2|13765.2|13744.2|13740.2|923
1664376000000|2022-09-28 14:40:00|13750.4|13746.4|13775.4|13771.4|13778.6|13774.6|13739.5|13735.5|950
1664376300000|2022-09-28 14:45:00|13773.9|13769.9|13787.9|13783.9|13803.6|13799.6|13762.9|13758.9|1519
1664376600000|2022-09-28 14:50:00|13791.1|13787.1|13822.3|13818.3|13828.6|13824.6|13781.7|13777.7|1535
1664376900000|2022-09-28 14:55:00|13820.8|13816.8|13816.1|13812.1|13837.9|13833.9|13816.1|13812.1|1229
1664377200000|2022-09-28 15:00:00|13812.9|13808.9|13844.2|13840.2|13847.3|13843.3|13806.7|13802.7|1197
1664377500000|2022-09-28 15:05:00|13847.3|13843.3|13856.7|13852.7|13862.9|13858.9|13837.9|13833.9|1144
1664377800000|2022-09-28 15:10:00|13855.1|13851.1|13862.9|13858.9|13862.9|13858.9|13844.2|13840.2|1018
1664378100000|2022-09-28 15:15:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13859.8|13855.8|764
1664378400000|2022-09-28 15:20:00|13866.1|13862.1|13887.9|13883.9|13895.8|13891.8|13866.1|13862.1|1025
1664378700000|2022-09-28 15:25:00|13891.1|13887.1|13875.4|13871.4|13912.9|13908.9|13875.4|13871.4|1224
1664379000000|2022-09-28 15:30:00|13878.6|13874.6|13862.9|13858.9|13884.8|13880.8|13837.9|13833.9|1659
1664379300000|2022-09-28 15:35:00|13861.4|13857.4|13837.9|13833.9|13866.1|13862.1|13831.7|13827.7|1114
1664379600000|2022-09-28 15:40:00|13839.5|13835.5|13847.3|13843.3|13847.3|13843.3|13812.9|13808.9|1396
1664379900000|2022-09-28 15:45:00|13844.2|13840.2|13844.2|13840.2|13853.6|13849.6|13831.7|13827.7|668
1664380200000|2022-09-28 15:50:00|13845.8|13841.8|13869.2|13865.2|13878.6|13874.6|13844.2|13840.2|1206
1664380500000|2022-09-28 15:55:00|13867.6|13863.6|13891.1|13887.1|13897.3|13893.3|13862.9|13858.9|757
1664380800000|2022-09-28 16:00:00|13887.9|13883.9|13875.4|13871.4|13891.1|13887.1|13869.2|13865.2|722
1664381100000|2022-09-28 16:05:00|13878.6|13874.6|13862.9|13858.9|13881.7|13877.7|13853.6|13849.6|620
1664381400000|2022-09-28 16:10:00|13861.4|13857.4|13869.2|13865.2|13872.3|13868.3|13853.6|13849.6|388
1664381700000|2022-09-28 16:15:00|13870.8|13866.8|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|566
1664382000000|2022-09-28 16:20:00|13872.3|13868.3|13844.2|13840.2|13872.3|13868.3|13844.2|13840.2|668
1664382300000|2022-09-28 16:25:00|13847.3|13843.3|13822.3|13818.3|13853.6|13849.6|13822.3|13818.3|1106
1664382600000|2022-09-28 16:30:00|13825.4|13821.4|13841.1|13837.1|13841.1|13837.1|13803.6|13799.6|819
1664382900000|2022-09-28 16:35:00|13842.6|13838.6|13834.8|13830.8|13856.7|13852.7|13834.8|13830.8|846
1664383200000|2022-09-28 16:40:00|13837.9|13833.9|13831.7|13827.7|13850.4|13846.4|13828.6|13824.6|534
1664383500000|2022-09-28 16:45:00|13833.3|13829.3|13831.7|13827.7|13841.1|13837.1|13828.6|13824.6|572
1664383800000|2022-09-28 16:50:00|13833.3|13829.3|13853.6|13849.6|13856.7|13852.7|13831.7|13827.7|891
1664384100000|2022-09-28 16:55:00|13850.4|13846.4|13850.4|13846.4|13856.7|13852.7|13844.2|13840.2|518
1664384400000|2022-09-28 17:00:00|13853.6|13849.6|13881.7|13877.7|13887.9|13883.9|13839.5|13835.5|789
1664384700000|2022-09-28 17:05:00|13878.6|13874.6|13897.3|13893.3|13900.4|13896.4|13878.6|13874.6|669
1664385000000|2022-09-28 17:10:00|13895.8|13891.8|13891.1|13887.1|13903.6|13899.6|13884.8|13880.8|1604
1664385300000|2022-09-28 17:15:00|13884.8|13880.8|13903.6|13899.6|13906.7|13902.7|13884.8|13880.8|936
1664385600000|2022-09-28 17:20:00|13902|13898|13916.1|13912.1|13925.4|13921.4|13891.1|13887.1|1810
1664385900000|2022-09-28 17:25:00|13922.3|13918.3|13891.1|13887.1|13922.3|13918.3|13887.9|13883.9|1339
1664386200000|2022-09-28 17:30:00|13889.5|13885.5|13878.6|13874.6|13894.2|13890.2|13875.4|13871.4|850
1664386500000|2022-09-28 17:35:00|13880.1|13876.1|13894.2|13890.2|13897.3|13893.3|13872.3|13868.3|740
1664386800000|2022-09-28 17:40:00|13897.3|13893.3|13887.9|13883.9|13900.4|13896.4|13887.9|13883.9|348
1664387100000|2022-09-28 17:45:00|13881.7|13877.7|13894.2|13890.2|13900.4|13896.4|13878.6|13874.6|541
1664387400000|2022-09-28 17:50:00|13895.8|13891.8|13889.5|13885.5|13900.4|13896.4|13883.3|13879.3|388
1664387700000|2022-09-28 17:55:00|13887.9|13883.9|13875.4|13871.4|13887.9|13883.9|13875.4|13871.4|381
1664388000000|2022-09-28 18:00:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13866.1|13862.1|436
1664388300000|2022-09-28 18:05:00|13881.7|13877.7|13878.6|13874.6|13887.9|13883.9|13878.6|13874.6|294
1664388600000|2022-09-28 18:10:00|13875.4|13871.4|13866.1|13862.1|13881.7|13877.7|13862.9|13858.9|759
1664388900000|2022-09-28 18:15:00|13862.9|13858.9|13878.6|13874.6|13878.6|13874.6|13862.9|13858.9|431
1664389200000|2022-09-28 18:20:00|13877|13873|13866.1|13862.1|13887.9|13883.9|13866.1|13862.1|246
1664389500000|2022-09-28 18:25:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13853.6|13849.6|525
1664389800000|2022-09-28 18:30:00|13862.9|13858.9|13853.6|13849.6|13864.5|13860.5|13850.4|13846.4|696
1664390100000|2022-09-28 18:35:00|13856.7|13852.7|13844.2|13840.2|13859.8|13855.8|13844.2|13840.2|893
1664390400000|2022-09-28 18:40:00|13847.3|13843.3|13837.9|13833.9|13850.4|13846.4|13831.7|13827.7|1280
1664390700000|2022-09-28 18:45:00|13841.1|13837.1|13878.6|13874.6|13878.6|13874.6|13834.8|13830.8|1249
1664391000000|2022-09-28 18:50:00|13881.7|13877.7|13897.3|13893.3|13903.6|13899.6|13875.4|13871.4|981
1664391300000|2022-09-28 18:55:00|13894.2|13890.2|13891.1|13887.1|13906.7|13902.7|13881.7|13877.7|2078
1664391600000|2022-09-28 19:00:00|13894.2|13890.2|13900.4|13896.4|13922.3|13918.3|13878.6|13874.6|2705
1664391900000|2022-09-28 19:05:00|13898.9|13894.9|13897.3|13893.3|13909.8|13905.8|13891.1|13887.1|1252
1664392200000|2022-09-28 19:10:00|13900.4|13896.4|13922.3|13918.3|13931.7|13927.7|13897.3|13893.3|1247
1664392500000|2022-09-28 19:15:00|13920.8|13916.8|13906.7|13902.7|13928.6|13924.6|13906.7|13902.7|580
1664392800000|2022-09-28 19:20:00|13905.1|13901.1|13897.3|13893.3|13906.7|13902.7|13891.1|13887.1|1013
1664393100000|2022-09-28 19:25:00|13894.2|13890.2|13878.6|13874.6|13906.7|13902.7|13878.6|13874.6|2843
1664393400000|2022-09-28 19:30:00|13884.8|13880.8|13884.8|13880.8|13897.3|13893.3|13872.3|13868.3|1210
1664393700000|2022-09-28 19:35:00|13881.7|13877.7|13884.8|13880.8|13887.9|13883.9|13867.6|13863.6|854
1664394000000|2022-09-28 19:40:00|13881.7|13877.7|13894.2|13890.2|13894.2|13890.2|13881.7|13877.7|645
1664394300000|2022-09-28 19:45:00|13891.1|13887.1|13891.1|13887.1|13897.3|13893.3|13887.9|13883.9|524
1664394600000|2022-09-28 19:50:00|13887.9|13883.9|13881.7|13877.7|13891.1|13887.1|13872.3|13868.3|682
1664394900000|2022-09-28 19:55:00|13884.8|13880.8|13922.3|13918.3|13922.3|13918.3|13884.8|13880.8|3062
1664395200000|2022-09-28 20:00:00|13919.2|13915.2|13887.9|13883.9|13919.2|13915.2|13875.4|13871.4|2345
1664395500000|2022-09-28 20:05:00|13884.8|13880.8|13869.2|13865.2|13884.8|13880.8|13862.9|13858.9|1083
1664395800000|2022-09-28 20:10:00|13870.8|13866.8|13873.9|13869.9|13875.4|13871.4|13866.1|13862.1|566
1664396100000|2022-09-28 20:15:00|13872.3|13868.3|13872.3|13868.3|13878.6|13874.6|13866.1|13862.1|456
1664396400000|2022-09-28 20:20:00|13873.9|13869.9|13869.2|13865.2|13875.4|13871.4|13862.9|13858.9|256
1664396700000|2022-09-28 20:25:00|13866.1|13862.1|13847.3|13843.3|13866.1|13862.1|13844.2|13840.2|587
1664397000000|2022-09-28 20:30:00|13850.4|13846.4|13837.9|13833.9|13850.4|13846.4|13837.9|13833.9|255
1664397300000|2022-09-28 20:35:00|13841.1|13837.1|13850.4|13846.4|13853.6|13849.6|13841.1|13837.1|318
1664397600000|2022-09-28 20:40:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13837.9|13833.9|385
1664397900000|2022-09-28 20:45:00|13856.7|13852.7|13853.6|13849.6|13869.2|13865.2|13850.4|13846.4|428
1664398200000|2022-09-28 20:50:00|13855.1|13851.1|13859.8|13855.8|13869.2|13865.2|13847.3|13843.3|252
1664398500000|2022-09-28 20:55:00|13856.7|13852.7|13850.4|13846.4|13861.4|13857.4|13850.4|13846.4|236
1664402400000|2022-09-28 22:00:00|13844.2|13840.2|13837.9|13833.9|13845.8|13841.8|13834.8|13830.8|57
1664402700000|2022-09-28 22:05:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13834.8|13830.8|40
1664403000000|2022-09-28 22:10:00|13841.1|13837.1|13834.8|13830.8|13844.2|13840.2|13831.7|13827.7|45
1664403300000|2022-09-28 22:15:00|13836.4|13832.4|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|8
1664403600000|2022-09-28 22:20:00|13836.4|13832.4|13831.7|13827.7|13836.4|13832.4|13828.6|13824.6|17
1664403900000|2022-09-28 22:25:00|13834.8|13830.8|13833.3|13829.3|13837.9|13833.9|13831.7|13827.7|62
1664404200000|2022-09-28 22:30:00|13834.8|13830.8|13836.4|13832.4|13841.1|13837.1|13831.7|13827.7|21
1664404500000|2022-09-28 22:35:00|13834.8|13830.8|13828.6|13824.6|13836.4|13832.4|13825.4|13821.4|33
1664404800000|2022-09-28 22:40:00|13830.1|13826.1|13831.7|13827.7|13833.3|13829.3|13828.6|13824.6|84
1664405100000|2022-09-28 22:45:00|13833.3|13829.3|13822.3|13818.3|13836.4|13832.4|13822.3|13818.3|47
1664405400000|2022-09-28 22:50:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13823.9|13819.9|26
1664405700000|2022-09-28 22:55:00|13822.3|13818.3|13831.7|13827.7|13834.8|13830.8|13822.3|13818.3|112
1664406000000|2022-09-28 23:00:00|13833.3|13829.3|13839.5|13835.5|13839.5|13835.5|13833.3|13829.3|19
1664406300000|2022-09-28 23:05:00|13837.9|13833.9|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|14
1664406600000|2022-09-28 23:10:00|13834.8|13830.8|13834.8|13830.8|13836.4|13832.4|13834.8|13830.8|14
1664406900000|2022-09-28 23:15:00|13836.4|13832.4|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|18
1664407200000|2022-09-28 23:20:00|13833.3|13829.3|13834.8|13830.8|13834.8|13830.8|13831.7|13827.7|37
1664407500000|2022-09-28 23:25:00|13831.7|13827.7|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|87
1664407800000|2022-09-28 23:30:00|13837.9|13833.9|13834.8|13830.8|13841.1|13837.1|13828.6|13824.6|195
1664408100000|2022-09-28 23:35:00|13833.3|13829.3|13825.4|13821.4|13834.8|13830.8|13822.3|13818.3|181
1664408400000|2022-09-28 23:40:00|13827|13823|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|70
1664408700000|2022-09-28 23:45:00|13828.6|13824.6|13837.9|13833.9|13837.9|13833.9|13825.4|13821.4|46
1664409000000|2022-09-28 23:50:00|13841.1|13837.1|13841.1|13837.1|13850.4|13846.4|13837.9|13833.9|70
1664409300000|2022-09-28 23:55:00|13844.2|13840.2|13831.7|13827.7|13844.2|13840.2|13831.7|13827.7|66
1664409600000|2022-09-29 00:00:00|13834.8|13830.8|13856.7|13852.7|13856.7|13852.7|13831.7|13827.7|151
1664409900000|2022-09-29 00:05:00|13855.1|13851.1|13856.7|13852.7|13859.8|13855.8|13850.4|13846.4|121
1664410200000|2022-09-29 00:10:00|13853.6|13849.6|13862.9|13858.9|13866.1|13862.1|13853.6|13849.6|77
1664410500000|2022-09-29 00:15:00|13866.1|13862.1|13867.6|13863.6|13875.4|13871.4|13866.1|13862.1|85
1664410800000|2022-09-29 00:20:00|13866.1|13862.1|13866.1|13862.1|13872.3|13868.3|13859.8|13855.8|96
1664411100000|2022-09-29 00:25:00|13869.2|13865.2|13875.4|13871.4|13875.4|13871.4|13862.9|13858.9|46
1664411400000|2022-09-29 00:30:00|13873.9|13869.9|13878.6|13874.6|13878.6|13874.6|13869.2|13865.2|109
1664411700000|2022-09-29 00:35:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|73
1664412000000|2022-09-29 00:40:00|13873.9|13869.9|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|76
1664412300000|2022-09-29 00:45:00|13872.3|13868.3|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|41
1664412600000|2022-09-29 00:50:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|23
1664412900000|2022-09-29 00:55:00|13875.4|13871.4|13875.4|13871.4|13881.7|13877.7|13869.2|13865.2|54
1664413200000|2022-09-29 01:00:00|13877|13873|13875.4|13871.4|13881.7|13877.7|13872.3|13868.3|91
1664413500000|2022-09-29 01:05:00|13872.3|13868.3|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|59
1664413800000|2022-09-29 01:10:00|13878.6|13874.6|13862.9|13858.9|13878.6|13874.6|13862.9|13858.9|58
1664414100000|2022-09-29 01:15:00|13859.8|13855.8|13856.7|13852.7|13862.9|13858.9|13855.1|13851.1|71
1664414400000|2022-09-29 01:20:00|13855.1|13851.1|13831.7|13827.7|13855.1|13851.1|13831.7|13827.7|84
1664414700000|2022-09-29 01:25:00|13830.1|13826.1|13834.8|13830.8|13841.1|13837.1|13828.6|13824.6|72
1664415000000|2022-09-29 01:30:00|13833.3|13829.3|13822.3|13818.3|13841.1|13837.1|13819.2|13815.2|174
1664415300000|2022-09-29 01:35:00|13820.8|13816.8|13831.7|13827.7|13833.3|13829.3|13820.8|13816.8|41
1664415600000|2022-09-29 01:40:00|13830.1|13826.1|13834.8|13830.8|13837.9|13833.9|13828.6|13824.6|37
1664415900000|2022-09-29 01:45:00|13836.4|13832.4|13839.5|13835.5|13844.2|13840.2|13834.8|13830.8|40
1664416200000|2022-09-29 01:50:00|13837.9|13833.9|13844.2|13840.2|13847.3|13843.3|13837.9|13833.9|90
1664416500000|2022-09-29 01:55:00|13847.3|13843.3|13855.1|13851.1|13856.7|13852.7|13844.2|13840.2|75
1664416800000|2022-09-29 02:00:00|13856.7|13852.7|13837.9|13833.9|13856.7|13852.7|13837.9|13833.9|92
1664417100000|2022-09-29 02:05:00|13839.5|13835.5|13853.6|13849.6|13859.8|13855.8|13834.8|13830.8|108
1664417400000|2022-09-29 02:10:00|13856.7|13852.7|13850.4|13846.4|13859.8|13855.8|13850.4|13846.4|31
1664417700000|2022-09-29 02:15:00|13848.9|13844.9|13853.6|13849.6|13853.6|13849.6|13844.2|13840.2|27
1664418000000|2022-09-29 02:20:00|13852|13848|13844.2|13840.2|13853.6|13849.6|13844.2|13840.2|50
1664418300000|2022-09-29 02:25:00|13847.3|13843.3|13847.3|13843.3|13856.7|13852.7|13847.3|13843.3|14
1664418600000|2022-09-29 02:30:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|13
1664418900000|2022-09-29 02:35:00|13839.5|13835.5|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|22
1664419200000|2022-09-29 02:40:00|13842.6|13838.6|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|9
1664419500000|2022-09-29 02:45:00|13847.3|13843.3|13845.8|13841.8|13847.3|13843.3|13842.6|13838.6|37
1664419800000|2022-09-29 02:50:00|13847.3|13843.3|13842.6|13838.6|13847.3|13843.3|13841.1|13837.1|12
1664420100000|2022-09-29 02:55:00|13844.2|13840.2|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|22
1664420400000|2022-09-29 03:00:00|13845.8|13841.8|13841.1|13837.1|13845.8|13841.8|13837.9|13833.9|34
1664420700000|2022-09-29 03:05:00|13839.5|13835.5|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|10
1664421000000|2022-09-29 03:10:00|13836.4|13832.4|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|14
1664421300000|2022-09-29 03:15:00|13833.3|13829.3|13831.7|13827.7|13834.8|13830.8|13828.6|13824.6|66
1664421600000|2022-09-29 03:20:00|13833.3|13829.3|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|16
1664421900000|2022-09-29 03:25:00|13834.8|13830.8|13831.7|13827.7|13834.8|13830.8|13828.6|13824.6|19
1664422200000|2022-09-29 03:30:00|13833.3|13829.3|13825.4|13821.4|13833.3|13829.3|13825.4|13821.4|76
1664422500000|2022-09-29 03:35:00|13823.9|13819.9|13822.3|13818.3|13825.4|13821.4|13816.1|13812.1|129
1664422800000|2022-09-29 03:40:00|13825.4|13821.4|13837.9|13833.9|13837.9|13833.9|13825.4|13821.4|132
1664423100000|2022-09-29 03:45:00|13836.4|13832.4|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|51
1664423400000|2022-09-29 03:50:00|13839.5|13835.5|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|17
1664423700000|2022-09-29 03:55:00|13837.9|13833.9|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|20
1664424000000|2022-09-29 04:00:00|13837.9|13833.9|13830.1|13826.1|13837.9|13833.9|13828.6|13824.6|21
1664424300000|2022-09-29 04:05:00|13831.7|13827.7|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|82
1664424600000|2022-09-29 04:10:00|13833.3|13829.3|13836.4|13832.4|13841.1|13837.1|13833.3|13829.3|20
1664424900000|2022-09-29 04:15:00|13834.8|13830.8|13833.3|13829.3|13836.4|13832.4|13831.7|13827.7|15
1664425200000|2022-09-29 04:20:00|13834.8|13830.8|13830.1|13826.1|13836.4|13832.4|13825.4|13821.4|33
1664425500000|2022-09-29 04:25:00|13828.6|13824.6|13828.6|13824.6|13830.1|13826.1|13822.3|13818.3|37
1664425800000|2022-09-29 04:30:00|13831.7|13827.7|13822.3|13818.3|13831.7|13827.7|13819.2|13815.2|20
1664426100000|2022-09-29 04:35:00|13820.8|13816.8|13823.9|13819.9|13825.4|13821.4|13819.2|13815.2|13
1664426400000|2022-09-29 04:40:00|13825.4|13821.4|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|19
1664426700000|2022-09-29 04:45:00|13820.8|13816.8|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|27
1664427000000|2022-09-29 04:50:00|13822.3|13818.3|13816.1|13812.1|13822.3|13818.3|13812.9|13808.9|26
1664427300000|2022-09-29 04:55:00|13814.5|13810.5|13809.8|13805.8|13816.1|13812.1|13809.8|13805.8|66
1664427600000|2022-09-29 05:00:00|13811.4|13807.4|13814.5|13810.5|13814.5|13810.5|13806.7|13802.7|58
1664427900000|2022-09-29 05:05:00|13812.9|13808.9|13816.1|13812.1|13816.1|13812.1|13812.9|13808.9|36
1664428200000|2022-09-29 05:10:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13812.9|13808.9|97
1664428500000|2022-09-29 05:15:00|13822.3|13818.3|13809.8|13805.8|13822.3|13818.3|13809.8|13805.8|105
1664428800000|2022-09-29 05:20:00|13811.4|13807.4|13816.1|13812.1|13816.1|13812.1|13806.7|13802.7|54
1664429100000|2022-09-29 05:25:00|13814.5|13810.5|13816.1|13812.1|13817.6|13813.6|13814.5|13810.5|36
1664429400000|2022-09-29 05:30:00|13819.2|13815.2|13777|13773|13819.2|13815.2|13772.3|13768.3|236
1664429700000|2022-09-29 05:35:00|13778.6|13774.6|13772.3|13768.3|13781.7|13777.7|13766.1|13762.1|229
1664430000000|2022-09-29 05:40:00|13773.9|13769.9|13753.6|13749.6|13775.4|13771.4|13753.6|13749.6|196
1664430300000|2022-09-29 05:45:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13731.7|13727.7|285
1664430600000|2022-09-29 05:50:00|13748.9|13744.9|13733.3|13729.3|13759.8|13755.8|13728.6|13724.6|157
1664430900000|2022-09-29 05:55:00|13731.7|13727.7|13728.6|13724.6|13739.5|13735.5|13719.2|13715.2|247
1664431200000|2022-09-29 06:00:00|13725.4|13721.4|13737.9|13733.9|13753.6|13749.6|13725.4|13721.4|342
1664431500000|2022-09-29 06:05:00|13739.5|13735.5|13712.9|13708.9|13750.4|13746.4|13709.8|13705.8|374
1664431800000|2022-09-29 06:10:00|13709.8|13705.8|13694.2|13690.2|13712.9|13708.9|13691.1|13687.1|219
1664432100000|2022-09-29 06:15:00|13695.8|13691.8|13697.3|13693.3|13706.7|13702.7|13691.1|13687.1|187
1664432400000|2022-09-29 06:20:00|13698.9|13694.9|13716.1|13712.1|13725.4|13721.4|13694.2|13690.2|215
1664432700000|2022-09-29 06:25:00|13714.5|13710.5|13703.6|13699.6|13719.2|13715.2|13702|13698|180
1664433000000|2022-09-29 06:30:00|13706.7|13702.7|13689.5|13685.5|13716.1|13712.1|13689.5|13685.5|174
1664433300000|2022-09-29 06:35:00|13687.9|13683.9|13709.8|13705.8|13711.4|13707.4|13681.7|13677.7|97
1664433600000|2022-09-29 06:40:00|13708.3|13704.3|13709.8|13705.8|13712.9|13708.9|13697.3|13693.3|188
1664433900000|2022-09-29 06:45:00|13711.4|13707.4|13697.3|13693.3|13712.9|13708.9|13697.3|13693.3|186
1664434200000|2022-09-29 06:50:00|13700.4|13696.4|13714.5|13710.5|13716.1|13712.1|13697.3|13693.3|184
1664434500000|2022-09-29 06:55:00|13716.1|13712.1|13716.1|13712.1|13725.4|13721.4|13709.8|13705.8|244
1664434800000|2022-09-29 07:00:00|13717.6|13713.6|13694.2|13690.2|13747.3|13743.3|13691.1|13687.1|598
1664435100000|2022-09-29 07:05:00|13692.6|13688.6|13703.6|13699.6|13703.6|13699.6|13687.9|13683.9|224
1664435400000|2022-09-29 07:10:00|13706.7|13702.7|13703.6|13699.6|13722.3|13718.3|13700.4|13696.4|188
1664435700000|2022-09-29 07:15:00|13705.1|13701.1|13691.1|13687.1|13706.7|13702.7|13691.1|13687.1|235
1664436000000|2022-09-29 07:20:00|13689.5|13685.5|13681.7|13677.7|13697.3|13693.3|13681.7|13677.7|264
1664436300000|2022-09-29 07:25:00|13684.8|13680.8|13677|13673|13686.4|13682.4|13669.2|13665.2|226
1664436600000|2022-09-29 07:30:00|13675.4|13671.4|13666.1|13662.1|13678.6|13674.6|13662.9|13658.9|264
1664436900000|2022-09-29 07:35:00|13667.6|13663.6|13656.7|13652.7|13675.4|13671.4|13647.3|13643.3|373
1664437200000|2022-09-29 07:40:00|13655.1|13651.1|13662.9|13658.9|13669.2|13665.2|13650.4|13646.4|339
1664437500000|2022-09-29 07:45:00|13664.5|13660.5|13672.3|13668.3|13675.4|13671.4|13664.5|13660.5|171
1664437800000|2022-09-29 07:50:00|13670.8|13666.8|13659.8|13655.8|13675.4|13671.4|13659.8|13655.8|97
1664438100000|2022-09-29 07:55:00|13662.9|13658.9|13669.2|13665.2|13681.7|13677.7|13659.8|13655.8|370
1664438400000|2022-09-29 08:00:00|13667.6|13663.6|13681.7|13677.7|13684.8|13680.8|13650.4|13646.4|567
1664438700000|2022-09-29 08:05:00|13684.8|13680.8|13691.1|13687.1|13697.3|13693.3|13678.6|13674.6|211
1664439000000|2022-09-29 08:10:00|13689.5|13685.5|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|206
1664439300000|2022-09-29 08:15:00|13686.4|13682.4|13695.8|13691.8|13697.3|13693.3|13669.2|13665.2|257
1664439600000|2022-09-29 08:20:00|13694.2|13690.2|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|105
1664439900000|2022-09-29 08:25:00|13697.3|13693.3|13709.8|13705.8|13712.9|13708.9|13694.2|13690.2|459
1664440200000|2022-09-29 08:30:00|13712.9|13708.9|13706.7|13702.7|13722.3|13718.3|13706.7|13702.7|506
1664440500000|2022-09-29 08:35:00|13708.3|13704.3|13687.9|13683.9|13708.3|13704.3|13687.9|13683.9|278
1664440800000|2022-09-29 08:40:00|13686.4|13682.4|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|105
1664441100000|2022-09-29 08:45:00|13680.1|13676.1|13672.3|13668.3|13684.8|13680.8|13669.2|13665.2|176
1664441400000|2022-09-29 08:50:00|13673.9|13669.9|13656.7|13652.7|13673.9|13669.9|13656.7|13652.7|330
1664441700000|2022-09-29 08:55:00|13658.3|13654.3|13656.7|13652.7|13666.1|13662.1|13650.4|13646.4|596
1664442000000|2022-09-29 09:00:00|13659.8|13655.8|13659.8|13655.8|13675.4|13671.4|13656.7|13652.7|381
1664442300000|2022-09-29 09:05:00|13656.7|13652.7|13656.7|13652.7|13666.1|13662.1|13647.3|13643.3|187
1664442600000|2022-09-29 09:10:00|13659.8|13655.8|13659.8|13655.8|13669.2|13665.2|13656.7|13652.7|137
1664442900000|2022-09-29 09:15:00|13658.3|13654.3|13644.2|13640.2|13659.8|13655.8|13637.9|13633.9|242
1664443200000|2022-09-29 09:20:00|13647.3|13643.3|13648.9|13644.9|13653.6|13649.6|13631.7|13627.7|298
1664443500000|2022-09-29 09:25:00|13647.3|13643.3|13669.2|13665.2|13678.6|13674.6|13647.3|13643.3|185
1664443800000|2022-09-29 09:30:00|13670.8|13666.8|13681.7|13677.7|13681.7|13677.7|13659.8|13655.8|151
1664444100000|2022-09-29 09:35:00|13680.1|13676.1|13675.4|13671.4|13681.7|13677.7|13666.1|13662.1|196
1664444400000|2022-09-29 09:40:00|13673.9|13669.9|13672.3|13668.3|13678.6|13674.6|13666.1|13662.1|142
1664444700000|2022-09-29 09:45:00|13670.8|13666.8|13662.9|13658.9|13678.6|13674.6|13659.8|13655.8|248
1664445000000|2022-09-29 09:50:00|13659.8|13655.8|13656.7|13652.7|13666.1|13662.1|13647.3|13643.3|143
1664445300000|2022-09-29 09:55:00|13655.1|13651.1|13669.2|13665.2|13670.8|13666.8|13650.4|13646.4|150
1664445600000|2022-09-29 10:00:00|13670.8|13666.8|13669.2|13665.2|13675.4|13671.4|13669.2|13665.2|327
1664445900000|2022-09-29 10:05:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|170
1664446200000|2022-09-29 10:10:00|13662.9|13658.9|13666.1|13662.1|13669.2|13665.2|13656.7|13652.7|176
1664446500000|2022-09-29 10:15:00|13664.5|13660.5|13675.4|13671.4|13681.7|13677.7|13662.9|13658.9|133
1664446800000|2022-09-29 10:20:00|13673.9|13669.9|13670.8|13666.8|13678.6|13674.6|13669.2|13665.2|260
1664447100000|2022-09-29 10:25:00|13672.3|13668.3|13662.9|13658.9|13672.3|13668.3|13661.4|13657.4|87
1664447400000|2022-09-29 10:30:00|13661.4|13657.4|13664.5|13660.5|13669.2|13665.2|13661.4|13657.4|93
1664447700000|2022-09-29 10:35:00|13666.1|13662.1|13681.7|13677.7|13681.7|13677.7|13656.7|13652.7|185
1664448000000|2022-09-29 10:40:00|13683.3|13679.3|13691.1|13687.1|13694.2|13690.2|13681.7|13677.7|236
1664448300000|2022-09-29 10:45:00|13689.5|13685.5|13703.6|13699.6|13703.6|13699.6|13687.9|13683.9|174
1664448600000|2022-09-29 10:50:00|13700.4|13696.4|13706.7|13702.7|13706.7|13702.7|13694.2|13690.2|286
1664448900000|2022-09-29 10:55:00|13703.6|13699.6|13697.3|13693.3|13709.8|13705.8|13697.3|13693.3|105
1664449200000|2022-09-29 11:00:00|13694.2|13690.2|13691.1|13687.1|13705.1|13701.1|13687.9|13683.9|152
1664449500000|2022-09-29 11:05:00|13692.6|13688.6|13695.8|13691.8|13703.6|13699.6|13691.1|13687.1|276
1664449800000|2022-09-29 11:10:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|176
1664450100000|2022-09-29 11:15:00|13702|13698|13712.9|13708.9|13714.5|13710.5|13700.4|13696.4|305
1664450400000|2022-09-29 11:20:00|13716.1|13712.1|13725.4|13721.4|13725.4|13721.4|13709.8|13705.8|305
1664450700000|2022-09-29 11:25:00|13723.9|13719.9|13709.8|13705.8|13723.9|13719.9|13706.7|13702.7|184
1664451000000|2022-09-29 11:30:00|13711.4|13707.4|13697.3|13693.3|13719.2|13715.2|13695.8|13691.8|253
1664451300000|2022-09-29 11:35:00|13695.8|13691.8|13694.2|13690.2|13698.9|13694.9|13684.8|13680.8|328
1664451600000|2022-09-29 11:40:00|13692.6|13688.6|13687.9|13683.9|13697.3|13693.3|13681.7|13677.7|249
1664451900000|2022-09-29 11:45:00|13684.8|13680.8|13681.7|13677.7|13691.1|13687.1|13675.4|13671.4|318
1664452200000|2022-09-29 11:50:00|13684.8|13680.8|13681.7|13677.7|13697.3|13693.3|13678.6|13674.6|261
1664452500000|2022-09-29 11:55:00|13683.3|13679.3|13678.6|13674.6|13684.8|13680.8|13677|13673|197
1664452800000|2022-09-29 12:00:00|13680.1|13676.1|13681.7|13677.7|13684.8|13680.8|13662.9|13658.9|650
1664453100000|2022-09-29 12:05:00|13684.8|13680.8|13689.5|13685.5|13691.1|13687.1|13675.4|13671.4|413
1664453400000|2022-09-29 12:10:00|13687.9|13683.9|13684.8|13680.8|13691.1|13687.1|13675.4|13671.4|451
1664453700000|2022-09-29 12:15:00|13687.9|13683.9|13684.8|13680.8|13691.1|13687.1|13661.4|13657.4|480
1664454000000|2022-09-29 12:20:00|13681.7|13677.7|13731.7|13727.7|13731.7|13727.7|13662.9|13658.9|1046
1664454300000|2022-09-29 12:25:00|13728.6|13724.6|13733.3|13729.3|13744.2|13740.2|13712.9|13708.9|775
1664454600000|2022-09-29 12:30:00|13731.7|13727.7|13708.3|13704.3|13731.7|13727.7|13697.3|13693.3|1226
1664454900000|2022-09-29 12:35:00|13706.7|13702.7|13744.2|13740.2|13750.4|13746.4|13706.7|13702.7|1003
1664455200000|2022-09-29 12:40:00|13741.1|13737.1|13734.8|13730.8|13747.3|13743.3|13720.8|13716.8|755
1664455500000|2022-09-29 12:45:00|13731.7|13727.7|13716.1|13712.1|13737.9|13733.9|13706.7|13702.7|803
1664455800000|2022-09-29 12:50:00|13712.9|13708.9|13723.9|13719.9|13731.7|13727.7|13706.7|13702.7|650
1664456100000|2022-09-29 12:55:00|13725.4|13721.4|13737.9|13733.9|13748.9|13744.9|13716.1|13712.1|811
1664456400000|2022-09-29 13:00:00|13736.4|13732.4|13756.7|13752.7|13756.7|13752.7|13725.4|13721.4|580
1664456700000|2022-09-29 13:05:00|13758.3|13754.3|13769.2|13765.2|13778.6|13774.6|13756.7|13752.7|601
1664457000000|2022-09-29 13:10:00|13767.6|13763.6|13778.6|13774.6|13778.6|13774.6|13762.9|13758.9|801
1664457300000|2022-09-29 13:15:00|13775.4|13771.4|13800.4|13796.4|13806.7|13802.7|13775.4|13771.4|807
1664457600000|2022-09-29 13:20:00|13798.9|13794.9|13756.7|13752.7|13800.4|13796.4|13756.7|13752.7|783
1664457900000|2022-09-29 13:25:00|13753.6|13749.6|13734.8|13730.8|13753.6|13749.6|13728.6|13724.6|1057
1664458200000|2022-09-29 13:30:00|13731.7|13727.7|13775.4|13771.4|13775.4|13771.4|13725.4|13721.4|943
1664458500000|2022-09-29 13:35:00|13778.6|13774.6|13784.8|13780.8|13805.1|13801.1|13769.2|13765.2|880
1664458800000|2022-09-29 13:40:00|13787.9|13783.9|13762.9|13758.9|13816.1|13812.1|13756.7|13752.7|1170
1664459100000|2022-09-29 13:45:00|13766.1|13762.1|13756.7|13752.7|13778.6|13774.6|13739.5|13735.5|1019
1664459400000|2022-09-29 13:50:00|13759.8|13755.8|13775.4|13771.4|13775.4|13771.4|13747.3|13743.3|1053
1664459700000|2022-09-29 13:55:00|13778.6|13774.6|13750.4|13746.4|13781.7|13777.7|13744.2|13740.2|948
1664460000000|2022-09-29 14:00:00|13748.9|13744.9|13737.9|13733.9|13762.9|13758.9|13731.7|13727.7|1291
1664460300000|2022-09-29 14:05:00|13741.1|13737.1|13734.8|13730.8|13752|13748|13722.3|13718.3|1086
1664460600000|2022-09-29 14:10:00|13731.7|13727.7|13741.1|13737.1|13753.6|13749.6|13725.4|13721.4|1064
1664460900000|2022-09-29 14:15:00|13739.5|13735.5|13728.6|13724.6|13758.3|13754.3|13720.8|13716.8|936
1664461200000|2022-09-29 14:20:00|13730.1|13726.1|13744.2|13740.2|13750.4|13746.4|13725.4|13721.4|823
1664461500000|2022-09-29 14:25:00|13745.8|13741.8|13764.5|13760.5|13766.1|13762.1|13744.2|13740.2|689
1664461800000|2022-09-29 14:30:00|13762.9|13758.9|13781.7|13777.7|13791.1|13787.1|13762.9|13758.9|806
1664462100000|2022-09-29 14:35:00|13778.6|13774.6|13787.9|13783.9|13791.1|13787.1|13762.9|13758.9|923
1664462400000|2022-09-29 14:40:00|13789.5|13785.5|13800.4|13796.4|13809.8|13805.8|13781.7|13777.7|1189
1664462700000|2022-09-29 14:45:00|13797.3|13793.3|13786.4|13782.4|13797.3|13793.3|13775.4|13771.4|838
1664463000000|2022-09-29 14:50:00|13784.8|13780.8|13772.3|13768.3|13787.9|13783.9|13759.8|13755.8|774
1664463300000|2022-09-29 14:55:00|13775.4|13771.4|13786.4|13782.4|13786.4|13782.4|13756.7|13752.7|1091
1664463600000|2022-09-29 15:00:00|13787.9|13783.9|13816.1|13812.1|13816.1|13812.1|13775.4|13771.4|1299
1664463900000|2022-09-29 15:05:00|13817.6|13813.6|13852|13848|13862.9|13858.9|13812.9|13808.9|1181
1664464200000|2022-09-29 15:10:00|13850.4|13846.4|13841.1|13837.1|13850.4|13846.4|13828.6|13824.6|1025
1664464500000|2022-09-29 15:15:00|13837.9|13833.9|13844.2|13840.2|13844.2|13840.2|13822.3|13818.3|1250
1664464800000|2022-09-29 15:20:00|13841.1|13837.1|13837.9|13833.9|13850.4|13846.4|13825.4|13821.4|1110
1664465100000|2022-09-29 15:25:00|13839.5|13835.5|13834.8|13830.8|13847.3|13843.3|13830.1|13826.1|907
1664465400000|2022-09-29 15:30:00|13837.9|13833.9|13850.4|13846.4|13853.6|13849.6|13831.7|13827.7|1101
1664465700000|2022-09-29 15:35:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13837.9|13833.9|987
1664466000000|2022-09-29 15:40:00|13852|13848|13844.2|13840.2|13859.8|13855.8|13844.2|13840.2|752
1664466300000|2022-09-29 15:45:00|13847.3|13843.3|13862.9|13858.9|13866.1|13862.1|13844.2|13840.2|515
1664466600000|2022-09-29 15:50:00|13861.4|13857.4|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|911
1664466900000|2022-09-29 15:55:00|13866.1|13862.1|13875.4|13871.4|13887.9|13883.9|13862.9|13858.9|1080
1664467200000|2022-09-29 16:00:00|13878.6|13874.6|13884.8|13880.8|13884.8|13880.8|13866.1|13862.1|800
1664467500000|2022-09-29 16:05:00|13887.9|13883.9|13906.7|13902.7|13909.8|13905.8|13881.7|13877.7|764
1664467800000|2022-09-29 16:10:00|13903.6|13899.6|13884.8|13880.8|13906.7|13902.7|13872.3|13868.3|593
1664468100000|2022-09-29 16:15:00|13883.3|13879.3|13894.2|13890.2|13897.3|13893.3|13883.3|13879.3|612
1664468400000|2022-09-29 16:20:00|13892.6|13888.6|13884.8|13880.8|13895.8|13891.8|13884.8|13880.8|765
1664468700000|2022-09-29 16:25:00|13891.1|13887.1|13867.6|13863.6|13891.1|13887.1|13862.9|13858.9|902
1664469000000|2022-09-29 16:30:00|13866.1|13862.1|13859.8|13855.8|13872.3|13868.3|13853.6|13849.6|554
1664469300000|2022-09-29 16:35:00|13856.7|13852.7|13844.2|13840.2|13859.8|13855.8|13834.8|13830.8|680
1664469600000|2022-09-29 16:40:00|13841.1|13837.1|13825.4|13821.4|13841.1|13837.1|13825.4|13821.4|1213
1664469900000|2022-09-29 16:45:00|13822.3|13818.3|13800.4|13796.4|13825.4|13821.4|13800.4|13796.4|1244
1664470200000|2022-09-29 16:50:00|13802|13798|13791.1|13787.1|13803.6|13799.6|13791.1|13787.1|976
1664470500000|2022-09-29 16:55:00|13792.6|13788.6|13800.4|13796.4|13803.6|13799.6|13787.9|13783.9|1251
1664470800000|2022-09-29 17:00:00|13803.6|13799.6|13805.1|13801.1|13812.9|13808.9|13800.4|13796.4|599
1664471100000|2022-09-29 17:05:00|13803.6|13799.6|13812.9|13808.9|13812.9|13808.9|13803.6|13799.6|341
1664471400000|2022-09-29 17:10:00|13811.4|13807.4|13819.2|13815.2|13819.2|13815.2|13803.6|13799.6|570
1664471700000|2022-09-29 17:15:00|13816.1|13812.1|13819.2|13815.2|13825.4|13821.4|13816.1|13812.1|298
1664472000000|2022-09-29 17:20:00|13822.3|13818.3|13803.6|13799.6|13822.3|13818.3|13803.6|13799.6|325
1664472300000|2022-09-29 17:25:00|13806.7|13802.7|13800.4|13796.4|13816.1|13812.1|13797.3|13793.3|505
1664472600000|2022-09-29 17:30:00|13803.6|13799.6|13812.9|13808.9|13812.9|13808.9|13797.3|13793.3|311
1664472900000|2022-09-29 17:35:00|13811.4|13807.4|13809.8|13805.8|13822.3|13818.3|13808.3|13804.3|541
1664473200000|2022-09-29 17:40:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13794.2|13790.2|375
1664473500000|2022-09-29 17:45:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13795.8|13791.8|728
1664473800000|2022-09-29 17:50:00|13806.7|13802.7|13816.1|13812.1|13819.2|13815.2|13806.7|13802.7|539
1664474100000|2022-09-29 17:55:00|13812.9|13808.9|13825.4|13821.4|13825.4|13821.4|13812.9|13808.9|414
1664474400000|2022-09-29 18:00:00|13827|13823|13831.7|13827.7|13837.9|13833.9|13825.4|13821.4|510
1664474700000|2022-09-29 18:05:00|13828.6|13824.6|13822.3|13818.3|13841.1|13837.1|13819.2|13815.2|711
1664475000000|2022-09-29 18:10:00|13823.9|13819.9|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|534
1664475300000|2022-09-29 18:15:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13809.8|13805.8|763
1664475600000|2022-09-29 18:20:00|13822.3|13818.3|13828.6|13824.6|13834.8|13830.8|13822.3|13818.3|360
1664475900000|2022-09-29 18:25:00|13831.7|13827.7|13834.8|13830.8|13834.8|13830.8|13828.6|13824.6|556
1664476200000|2022-09-29 18:30:00|13837.9|13833.9|13831.7|13827.7|13841.1|13837.1|13825.4|13821.4|347
1664476500000|2022-09-29 18:35:00|13834.8|13830.8|13847.3|13843.3|13850.4|13846.4|13834.8|13830.8|296
1664476800000|2022-09-29 18:40:00|13850.4|13846.4|13856.7|13852.7|13856.7|13852.7|13847.3|13843.3|357
1664477100000|2022-09-29 18:45:00|13858.3|13854.3|13859.8|13855.8|13862.9|13858.9|13853.6|13849.6|365
1664477400000|2022-09-29 18:50:00|13856.7|13852.7|13866.1|13862.1|13866.1|13862.1|13850.4|13846.4|576
1664477700000|2022-09-29 18:55:00|13864.5|13860.5|13866.1|13862.1|13866.1|13862.1|13856.7|13852.7|1298
1664478000000|2022-09-29 19:00:00|13862.9|13858.9|13853.6|13849.6|13862.9|13858.9|13850.4|13846.4|742
1664478300000|2022-09-29 19:05:00|13855.1|13851.1|13841.1|13837.1|13856.7|13852.7|13837.9|13833.9|626
1664478600000|2022-09-29 19:10:00|13837.9|13833.9|13847.3|13843.3|13850.4|13846.4|13834.8|13830.8|391
1664478900000|2022-09-29 19:15:00|13844.2|13840.2|13844.2|13840.2|13853.6|13849.6|13844.2|13840.2|257
1664479200000|2022-09-29 19:20:00|13842.6|13838.6|13837.9|13833.9|13842.6|13838.6|13828.6|13824.6|400
1664479500000|2022-09-29 19:25:00|13841.1|13837.1|13853.6|13849.6|13853.6|13849.6|13837.9|13833.9|366
1664479800000|2022-09-29 19:30:00|13850.4|13846.4|13859.8|13855.8|13859.8|13855.8|13847.3|13843.3|223
1664480100000|2022-09-29 19:35:00|13856.7|13852.7|13850.4|13846.4|13859.8|13855.8|13847.3|13843.3|567
1664480400000|2022-09-29 19:40:00|13853.6|13849.6|13831.7|13827.7|13856.7|13852.7|13831.7|13827.7|327
1664480700000|2022-09-29 19:45:00|13828.6|13824.6|13831.7|13827.7|13834.8|13830.8|13819.2|13815.2|798
1664481000000|2022-09-29 19:50:00|13828.6|13824.6|13847.3|13843.3|13853.6|13849.6|13828.6|13824.6|2620
1664481300000|2022-09-29 19:55:00|13848.9|13844.9|13850.4|13846.4|13891.1|13887.1|13847.3|13843.3|3918
1664481600000|2022-09-29 20:00:00|13847.3|13843.3|13844.2|13840.2|13870.8|13866.8|13834.8|13830.8|2366
1664481900000|2022-09-29 20:05:00|13841.1|13837.1|13837.9|13833.9|13847.3|13843.3|13831.7|13827.7|696
1664482200000|2022-09-29 20:10:00|13839.5|13835.5|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|656
1664482500000|2022-09-29 20:15:00|13839.5|13835.5|13828.6|13824.6|13839.5|13835.5|13828.6|13824.6|165
1664482800000|2022-09-29 20:20:00|13831.7|13827.7|13825.4|13821.4|13833.3|13829.3|13822.3|13818.3|263
1664483100000|2022-09-29 20:25:00|13822.3|13818.3|13809.8|13805.8|13825.4|13821.4|13800.4|13796.4|837
1664483400000|2022-09-29 20:30:00|13808.3|13804.3|13787.9|13783.9|13808.3|13804.3|13783.3|13779.3|581
1664483700000|2022-09-29 20:35:00|13789.5|13785.5|13819.2|13815.2|13819.2|13815.2|13789.5|13785.5|197
1664484000000|2022-09-29 20:40:00|13817.6|13813.6|13819.2|13815.2|13822.3|13818.3|13816.1|13812.1|211
1664484300000|2022-09-29 20:45:00|13816.1|13812.1|13814.5|13810.5|13822.3|13818.3|13806.7|13802.7|251
1664484600000|2022-09-29 20:50:00|13816.1|13812.1|13806.7|13802.7|13822.3|13818.3|13805.1|13801.1|324
1664484900000|2022-09-29 20:55:00|13805.1|13801.1|13792.6|13788.6|13806.7|13802.7|13792.6|13788.6|488
1664488800000|2022-09-29 22:00:00|13783.3|13779.3|13787.9|13783.9|13791.1|13787.1|13775.4|13771.4|44
1664489100000|2022-09-29 22:05:00|13791.1|13787.1|13797.3|13793.3|13798.9|13794.9|13791.1|13787.1|66
1664489400000|2022-09-29 22:10:00|13794.2|13790.2|13794.2|13790.2|13794.2|13790.2|13794.2|13790.2|11
1664489700000|2022-09-29 22:15:00|13797.3|13793.3|13797.3|13793.3|13800.4|13796.4|13797.3|13793.3|10
1664490000000|2022-09-29 22:20:00|13798.9|13794.9|13800.4|13796.4|13800.4|13796.4|13797.3|13793.3|0
1664490300000|2022-09-29 22:25:00|13802|13798|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|26
1664490600000|2022-09-29 22:30:00|13802|13798|13800.4|13796.4|13803.6|13799.6|13797.3|13793.3|26
1664490900000|2022-09-29 22:35:00|13802|13798|13805.1|13801.1|13805.1|13801.1|13802|13798|3
1664491200000|2022-09-29 22:40:00|13806.7|13802.7|13806.7|13802.7|13809.8|13805.8|13800.4|13796.4|56
1664491500000|2022-09-29 22:45:00|13809.8|13805.8|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|18
1664491800000|2022-09-29 22:50:00|13809.8|13805.8|13803.6|13799.6|13809.8|13805.8|13802|13798|14
1664492100000|2022-09-29 22:55:00|13802|13798|13803.6|13799.6|13803.6|13799.6|13802|13798|6
1664492400000|2022-09-29 23:00:00|13800.4|13796.4|13803.6|13799.6|13806.7|13802.7|13800.4|13796.4|18
1664492700000|2022-09-29 23:05:00|13802|13798|13803.6|13799.6|13805.1|13801.1|13800.4|13796.4|23
1664493000000|2022-09-29 23:10:00|13802|13798|13802|13798|13803.6|13799.6|13800.4|13796.4|21
1664493300000|2022-09-29 23:15:00|13803.6|13799.6|13802|13798|13803.6|13799.6|13798.9|13794.9|16
1664493900000|2022-09-29 23:25:00|13800.4|13796.4|13803.6|13799.6|13806.7|13802.7|13800.4|13796.4|10
1664494200000|2022-09-29 23:30:00|13805.1|13801.1|13809.8|13805.8|13809.8|13805.8|13805.1|13801.1|7
1664494500000|2022-09-29 23:35:00|13806.7|13802.7|13802|13798|13809.8|13805.8|13800.4|13796.4|17
1664494800000|2022-09-29 23:40:00|13803.6|13799.6|13806.7|13802.7|13806.7|13802.7|13800.4|13796.4|17
1664495100000|2022-09-29 23:45:00|13808.3|13804.3|13803.6|13799.6|13809.8|13805.8|13802|13798|15
1664495400000|2022-09-29 23:50:00|13805.1|13801.1|13802|13798|13806.7|13802.7|13802|13798|14
1664495700000|2022-09-29 23:55:00|13803.6|13799.6|13802|13798|13803.6|13799.6|13802|13798|15
1664496000000|2022-09-30 00:00:00|13800.4|13796.4|13816.1|13812.1|13816.1|13812.1|13800.4|13796.4|49
1664496300000|2022-09-30 00:05:00|13819.2|13815.2|13819.2|13815.2|13825.4|13821.4|13816.1|13812.1|60
1664496600000|2022-09-30 00:10:00|13820.8|13816.8|13811.4|13807.4|13820.8|13816.8|13809.8|13805.8|47
1664496900000|2022-09-30 00:15:00|13809.8|13805.8|13806.7|13802.7|13812.9|13808.9|13803.6|13799.6|58
1664497200000|2022-09-30 00:20:00|13809.8|13805.8|13811.4|13807.4|13816.1|13812.1|13805.1|13801.1|56
1664497500000|2022-09-30 00:25:00|13809.8|13805.8|13802|13798|13811.4|13807.4|13802|13798|29
1664497800000|2022-09-30 00:30:00|13803.6|13799.6|13800.4|13796.4|13803.6|13799.6|13798.9|13794.9|56
1664498100000|2022-09-30 00:35:00|13802|13798|13789.5|13785.5|13802|13798|13781.7|13777.7|67
1664498400000|2022-09-30 00:40:00|13787.9|13783.9|13787.9|13783.9|13794.2|13790.2|13784.8|13780.8|35
1664498700000|2022-09-30 00:45:00|13789.5|13785.5|13794.2|13790.2|13797.3|13793.3|13787.9|13783.9|28
1664499000000|2022-09-30 00:50:00|13797.3|13793.3|13800.4|13796.4|13803.6|13799.6|13791.1|13787.1|32
1664499300000|2022-09-30 00:55:00|13798.9|13794.9|13805.1|13801.1|13806.7|13802.7|13797.3|13793.3|31
1664499600000|2022-09-30 01:00:00|13806.7|13802.7|13791.1|13787.1|13809.8|13805.8|13791.1|13787.1|46
1664499900000|2022-09-30 01:05:00|13792.6|13788.6|13795.8|13791.8|13797.3|13793.3|13791.1|13787.1|13
1664500200000|2022-09-30 01:10:00|13797.3|13793.3|13803.6|13799.6|13803.6|13799.6|13797.3|13793.3|3
1664500500000|2022-09-30 01:15:00|13805.1|13801.1|13803.6|13799.6|13806.7|13802.7|13802|13798|14
1664500800000|2022-09-30 01:20:00|13802|13798|13816.1|13812.1|13816.1|13812.1|13802|13798|34
1664501100000|2022-09-30 01:25:00|13817.6|13813.6|13812.9|13808.9|13819.2|13815.2|13812.9|13808.9|28
1664501400000|2022-09-30 01:30:00|13811.4|13807.4|13806.7|13802.7|13812.9|13808.9|13805.1|13801.1|54
1664501700000|2022-09-30 01:35:00|13805.1|13801.1|13800.4|13796.4|13806.7|13802.7|13795.8|13791.8|67
1664502000000|2022-09-30 01:40:00|13798.9|13794.9|13794.2|13790.2|13800.4|13796.4|13794.2|13790.2|40
1664502300000|2022-09-30 01:45:00|13795.8|13791.8|13794.2|13790.2|13803.6|13799.6|13794.2|13790.2|22
1664502600000|2022-09-30 01:50:00|13797.3|13793.3|13787.9|13783.9|13797.3|13793.3|13787.9|13783.9|43
1664502900000|2022-09-30 01:55:00|13789.5|13785.5|13794.2|13790.2|13794.2|13790.2|13787.9|13783.9|58
1664503200000|2022-09-30 02:00:00|13795.8|13791.8|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|42
1664503500000|2022-09-30 02:05:00|13792.6|13788.6|13792.6|13788.6|13794.2|13790.2|13791.1|13787.1|16
1664503800000|2022-09-30 02:10:00|13794.2|13790.2|13809.8|13805.8|13809.8|13805.8|13792.6|13788.6|46
1664504100000|2022-09-30 02:15:00|13811.4|13807.4|13798.9|13794.9|13816.1|13812.1|13797.3|13793.3|71
1664504400000|2022-09-30 02:20:00|13797.3|13793.3|13800.4|13796.4|13803.6|13799.6|13797.3|13793.3|51
1664504700000|2022-09-30 02:25:00|13802|13798|13800.4|13796.4|13802|13798|13797.3|13793.3|34
1664505000000|2022-09-30 02:30:00|13803.6|13799.6|13797.3|13793.3|13803.6|13799.6|13791.1|13787.1|77
1664505300000|2022-09-30 02:35:00|13795.8|13791.8|13797.3|13793.3|13798.9|13794.9|13794.2|13790.2|21
1664505600000|2022-09-30 02:40:00|13795.8|13791.8|13794.2|13790.2|13798.9|13794.9|13794.2|13790.2|8
1664505900000|2022-09-30 02:45:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13791.1|13787.1|7
1664506200000|2022-09-30 02:50:00|13791.1|13787.1|13800.4|13796.4|13800.4|13796.4|13791.1|13787.1|31
1664506500000|2022-09-30 02:55:00|13803.6|13799.6|13798.9|13794.9|13806.7|13802.7|13797.3|13793.3|33
1664506800000|2022-09-30 03:00:00|13800.4|13796.4|13794.2|13790.2|13800.4|13796.4|13794.2|13790.2|10
1664507100000|2022-09-30 03:05:00|13795.8|13791.8|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|14
1664507400000|2022-09-30 03:10:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|11
1664507700000|2022-09-30 03:15:00|13798.9|13794.9|13797.3|13793.3|13800.4|13796.4|13795.8|13791.8|8
1664508000000|2022-09-30 03:20:00|13795.8|13791.8|13800.4|13796.4|13802|13798|13795.8|13791.8|17
1664508300000|2022-09-30 03:25:00|13802|13798|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|8
1664508600000|2022-09-30 03:30:00|13805.1|13801.1|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|10
1664508900000|2022-09-30 03:35:00|13805.1|13801.1|13805.1|13801.1|13806.7|13802.7|13803.6|13799.6|7
1664509200000|2022-09-30 03:40:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|3
1664509500000|2022-09-30 03:45:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|6
1664509800000|2022-09-30 03:50:00|13802|13798|13800.4|13796.4|13802|13798|13800.4|13796.4|18
1664510100000|2022-09-30 03:55:00|13802|13798|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|31
1664510400000|2022-09-30 04:00:00|13797.3|13793.3|13794.2|13790.2|13800.4|13796.4|13794.2|13790.2|30
1664510700000|2022-09-30 04:05:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13787.9|13783.9|30
1664511000000|2022-09-30 04:10:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13789.5|13785.5|56
1664511300000|2022-09-30 04:15:00|13791.1|13787.1|13789.5|13785.5|13792.6|13788.6|13786.4|13782.4|21
1664511600000|2022-09-30 04:20:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13787.9|13783.9|12
1664511900000|2022-09-30 04:25:00|13792.6|13788.6|13792.6|13788.6|13794.2|13790.2|13789.5|13785.5|9
1664512200000|2022-09-30 04:30:00|13791.1|13787.1|13792.6|13788.6|13794.2|13790.2|13791.1|13787.1|9
1664512500000|2022-09-30 04:35:00|13794.2|13790.2|13797.3|13793.3|13797.3|13793.3|13792.6|13788.6|15
1664512800000|2022-09-30 04:40:00|13795.8|13791.8|13797.3|13793.3|13800.4|13796.4|13795.8|13791.8|19
1664513100000|2022-09-30 04:45:00|13794.2|13790.2|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|8
1664513400000|2022-09-30 04:50:00|13800.4|13796.4|13800.4|13796.4|13803.6|13799.6|13797.3|13793.3|26
1664513700000|2022-09-30 04:55:00|13803.6|13799.6|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|16
1664514000000|2022-09-30 05:00:00|13803.6|13799.6|13816.1|13812.1|13819.2|13815.2|13803.6|13799.6|51
1664514300000|2022-09-30 05:05:00|13819.2|13815.2|13816.1|13812.1|13822.3|13818.3|13812.9|13808.9|70
1664514600000|2022-09-30 05:10:00|13817.6|13813.6|13819.2|13815.2|13820.8|13816.8|13816.1|13812.1|22
1664514900000|2022-09-30 05:15:00|13817.6|13813.6|13817.6|13813.6|13819.2|13815.2|13816.1|13812.1|19
1664515200000|2022-09-30 05:20:00|13819.2|13815.2|13831.7|13827.7|13831.7|13827.7|13819.2|13815.2|69
1664515500000|2022-09-30 05:25:00|13830.1|13826.1|13822.3|13818.3|13830.1|13826.1|13819.2|13815.2|33
1664515800000|2022-09-30 05:30:00|13820.8|13816.8|13823.9|13819.9|13825.4|13821.4|13817.6|13813.6|48
1664516100000|2022-09-30 05:35:00|13822.3|13818.3|13825.4|13821.4|13827|13823|13819.2|13815.2|6
1664516400000|2022-09-30 05:40:00|13823.9|13819.9|13827|13823|13828.6|13824.6|13822.3|13818.3|46
1664516700000|2022-09-30 05:45:00|13825.4|13821.4|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|19
1664517000000|2022-09-30 05:50:00|13825.4|13821.4|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|22
1664517300000|2022-09-30 05:55:00|13831.7|13827.7|13820.8|13816.8|13831.7|13827.7|13819.2|13815.2|69
1664517600000|2022-09-30 06:00:00|13822.3|13818.3|13837.9|13833.9|13841.1|13837.1|13822.3|13818.3|111
1664517900000|2022-09-30 06:05:00|13836.4|13832.4|13834.8|13830.8|13844.2|13840.2|13834.8|13830.8|183
1664518200000|2022-09-30 06:10:00|13837.9|13833.9|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|84
1664518500000|2022-09-30 06:15:00|13834.8|13830.8|13831.7|13827.7|13836.4|13832.4|13828.6|13824.6|56
1664518800000|2022-09-30 06:20:00|13833.3|13829.3|13859.8|13855.8|13862.9|13858.9|13833.3|13829.3|166
1664519100000|2022-09-30 06:25:00|13861.4|13857.4|13875.4|13871.4|13880.1|13876.1|13859.8|13855.8|201
1664519400000|2022-09-30 06:30:00|13877|13873|13872.3|13868.3|13878.6|13874.6|13864.5|13860.5|185
1664519700000|2022-09-30 06:35:00|13873.9|13869.9|13881.7|13877.7|13891.1|13887.1|13870.8|13866.8|181
1664520000000|2022-09-30 06:40:00|13883.3|13879.3|13872.3|13868.3|13884.8|13880.8|13869.2|13865.2|140
1664520300000|2022-09-30 06:45:00|13875.4|13871.4|13909.8|13905.8|13911.4|13907.4|13875.4|13871.4|304
1664520600000|2022-09-30 06:50:00|13906.7|13902.7|13919.2|13915.2|13922.3|13918.3|13903.6|13899.6|248
1664520900000|2022-09-30 06:55:00|13917.6|13913.6|13925.4|13921.4|13928.6|13924.6|13912.9|13908.9|112
1664521200000|2022-09-30 07:00:00|13927|13923|13925.4|13921.4|13937.9|13933.9|13925.4|13921.4|345
1664521500000|2022-09-30 07:05:00|13928.6|13924.6|13947.3|13943.3|13947.3|13943.3|13919.2|13915.2|240
1664521800000|2022-09-30 07:10:00|13944.2|13940.2|13975.4|13971.4|13975.4|13971.4|13937.9|13933.9|319
1664522100000|2022-09-30 07:15:00|13973.9|13969.9|13956.7|13952.7|13977|13973|13953.6|13949.6|378
1664522400000|2022-09-30 07:20:00|13953.6|13949.6|13950.4|13946.4|13969.2|13965.2|13941.1|13937.1|313
1664522700000|2022-09-30 07:25:00|13948.9|13944.9|13928.6|13924.6|13966.1|13962.1|13928.6|13924.6|206
1664523000000|2022-09-30 07:30:00|13931.7|13927.7|13947.3|13943.3|13955.1|13951.1|13925.4|13921.4|316
1664523300000|2022-09-30 07:35:00|13950.4|13946.4|13928.6|13924.6|13950.4|13946.4|13927|13923|186
1664523600000|2022-09-30 07:40:00|13930.1|13926.1|13925.4|13921.4|13941.1|13937.1|13922.3|13918.3|169
1664523900000|2022-09-30 07:45:00|13927|13923|13922.3|13918.3|13928.6|13924.6|13916.1|13912.1|153
1664524200000|2022-09-30 07:50:00|13920.8|13916.8|13931.7|13927.7|13937.9|13933.9|13919.2|13915.2|223
1664524500000|2022-09-30 07:55:00|13933.3|13929.3|13950.4|13946.4|13950.4|13946.4|13933.3|13929.3|186
1664524800000|2022-09-30 08:00:00|13952|13948|13953.6|13949.6|13959.8|13955.8|13944.2|13940.2|220
1664525100000|2022-09-30 08:05:00|13955.1|13951.1|13945.8|13941.8|13956.7|13952.7|13941.1|13937.1|184
1664525400000|2022-09-30 08:10:00|13947.3|13943.3|13958.3|13954.3|13969.2|13965.2|13945.8|13941.8|229
1664525700000|2022-09-30 08:15:00|13959.8|13955.8|13962.9|13958.9|13967.6|13963.6|13950.4|13946.4|117
1664526000000|2022-09-30 08:20:00|13961.4|13957.4|13978.6|13974.6|13978.6|13974.6|13953.6|13949.6|83
1664526300000|2022-09-30 08:25:00|13981.7|13977.7|13969.2|13965.2|13987.9|13983.9|13967.6|13963.6|216
1664526600000|2022-09-30 08:30:00|13970.8|13966.8|13975.4|13971.4|13984.8|13980.8|13969.2|13965.2|225
1664526900000|2022-09-30 08:35:00|13973.9|13969.9|13956.7|13952.7|13975.4|13971.4|13944.2|13940.2|130
1664527200000|2022-09-30 08:40:00|13955.1|13951.1|13937.9|13933.9|13956.7|13952.7|13934.8|13930.8|156
1664527500000|2022-09-30 08:45:00|13941.1|13937.1|13956.7|13952.7|13958.3|13954.3|13934.8|13930.8|169
1664527800000|2022-09-30 08:50:00|13955.1|13951.1|13962.9|13958.9|13969.2|13965.2|13947.3|13943.3|205
1664528100000|2022-09-30 08:55:00|13964.5|13960.5|13956.7|13952.7|13966.1|13962.1|13953.6|13949.6|167
1664528400000|2022-09-30 09:00:00|13955.1|13951.1|13956.7|13952.7|13956.7|13952.7|13945.8|13941.8|238
1664528700000|2022-09-30 09:05:00|13958.3|13954.3|13959.8|13955.8|13962.9|13958.9|13953.6|13949.6|109
1664529000000|2022-09-30 09:10:00|13958.3|13954.3|13950.4|13946.4|13969.2|13965.2|13944.2|13940.2|112
1664529300000|2022-09-30 09:15:00|13952|13948|13953.6|13949.6|13956.7|13952.7|13948.9|13944.9|74
1664529600000|2022-09-30 09:20:00|13956.7|13952.7|13967.6|13963.6|13967.6|13963.6|13953.6|13949.6|126
1664529900000|2022-09-30 09:25:00|13966.1|13962.1|13969.2|13965.2|13972.3|13968.3|13956.7|13952.7|188
1664530200000|2022-09-30 09:30:00|13967.6|13963.6|13975.4|13971.4|13978.6|13974.6|13962.9|13958.9|122
1664530500000|2022-09-30 09:35:00|13977|13973|13972.3|13968.3|13978.6|13974.6|13970.8|13966.8|125
1664530800000|2022-09-30 09:40:00|13973.9|13969.9|13987.9|13983.9|13987.9|13983.9|13972.3|13968.3|188
1664531100000|2022-09-30 09:45:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13981.7|13977.7|155
1664531400000|2022-09-30 09:50:00|13994.2|13990.2|13972.3|13968.3|13997.3|13993.3|13969.2|13965.2|204
1664531700000|2022-09-30 09:55:00|13969.2|13965.2|13962.9|13958.9|13972.3|13968.3|13959.8|13955.8|228
1664532000000|2022-09-30 10:00:00|13966.1|13962.1|13994.2|13990.2|13997.3|13993.3|13966.1|13962.1|269
1664532300000|2022-09-30 10:05:00|13992.6|13988.6|13997.3|13993.3|13997.3|13993.3|13984.8|13980.8|184
1664532600000|2022-09-30 10:10:00|13995.8|13991.8|14000.4|13996.4|14006.7|14002.7|13994.2|13990.2|230
1664532900000|2022-09-30 10:15:00|13998.9|13994.9|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|85
1664533200000|2022-09-30 10:20:00|13992.6|13988.6|13997.3|13993.3|13998.9|13994.9|13984.8|13980.8|91
1664533500000|2022-09-30 10:25:00|13998.9|13994.9|14003.6|13999.6|14009.8|14005.8|13994.2|13990.2|147
1664533800000|2022-09-30 10:30:00|14000.4|13996.4|13994.2|13990.2|14003.6|13999.6|13991.1|13987.1|167
1664534100000|2022-09-30 10:35:00|13997.3|13993.3|13994.2|13990.2|14000.4|13996.4|13987.9|13983.9|127
1664534400000|2022-09-30 10:40:00|13991.1|13987.1|14006.7|14002.7|14006.7|14002.7|13991.1|13987.1|199
1664534700000|2022-09-30 10:45:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14002|13998|168
1664535000000|2022-09-30 10:50:00|14003.6|13999.6|14009.8|14005.8|14016.1|14012.1|14000.4|13996.4|631
1664535300000|2022-09-30 10:55:00|14008.3|14004.3|13991.1|13987.1|14008.3|14004.3|13991.1|13987.1|231
1664535600000|2022-09-30 11:00:00|13992.6|13988.6|13997.3|13993.3|14000.4|13996.4|13981.7|13977.7|449
1664535900000|2022-09-30 11:05:00|13995.8|13991.8|13981.7|13977.7|13997.3|13993.3|13981.7|13977.7|219
1664536200000|2022-09-30 11:10:00|13980.1|13976.1|13987.9|13983.9|13991.1|13987.1|13975.4|13971.4|289
1664536500000|2022-09-30 11:15:00|13984.8|13980.8|13970.8|13966.8|13989.5|13985.5|13970.8|13966.8|430
1664536800000|2022-09-30 11:20:00|13969.2|13965.2|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|378
1664537100000|2022-09-30 11:25:00|13973.9|13969.9|13984.8|13980.8|13984.8|13980.8|13973.9|13969.9|104
1664537400000|2022-09-30 11:30:00|13987.9|13983.9|13975.4|13971.4|13987.9|13983.9|13972.3|13968.3|176
1664537700000|2022-09-30 11:35:00|13978.6|13974.6|13994.2|13990.2|13995.8|13991.8|13975.4|13971.4|165
1664538000000|2022-09-30 11:40:00|13995.8|13991.8|13986.4|13982.4|13997.3|13993.3|13984.8|13980.8|162
1664538300000|2022-09-30 11:45:00|13987.9|13983.9|13994.2|13990.2|14000.4|13996.4|13984.8|13980.8|190
1664538600000|2022-09-30 11:50:00|13992.6|13988.6|13987.9|13983.9|13994.2|13990.2|13978.6|13974.6|149
1664538900000|2022-09-30 11:55:00|13989.5|13985.5|13969.2|13965.2|13991.1|13987.1|13969.2|13965.2|290
1664539200000|2022-09-30 12:00:00|13972.3|13968.3|13966.1|13962.1|13972.3|13968.3|13959.8|13955.8|616
1664539500000|2022-09-30 12:05:00|13967.6|13963.6|13961.4|13957.4|13969.2|13965.2|13959.8|13955.8|480
1664539800000|2022-09-30 12:10:00|13962.9|13958.9|13947.3|13943.3|13969.2|13965.2|13941.1|13937.1|488
1664540100000|2022-09-30 12:15:00|13950.4|13946.4|13937.9|13933.9|13959.8|13955.8|13934.8|13930.8|779
1664540400000|2022-09-30 12:20:00|13941.1|13937.1|13937.9|13933.9|13950.4|13946.4|13922.3|13918.3|903
1664540700000|2022-09-30 12:25:00|13939.5|13935.5|13914.5|13910.5|13939.5|13935.5|13891.1|13887.1|1197
1664541000000|2022-09-30 12:30:00|13916.1|13912.1|13937.9|13933.9|13953.6|13949.6|13855.1|13851.1|1383
1664541300000|2022-09-30 12:35:00|13939.5|13935.5|13945.8|13941.8|13956.7|13952.7|13922.3|13918.3|731
1664541600000|2022-09-30 12:40:00|13947.3|13943.3|13978.6|13974.6|13994.2|13990.2|13941.1|13937.1|1357
1664541900000|2022-09-30 12:45:00|13975.4|13971.4|13975.4|13971.4|13987.9|13983.9|13956.7|13952.7|894
1664542200000|2022-09-30 12:50:00|13972.3|13968.3|13941.1|13937.1|13972.3|13968.3|13941.1|13937.1|478
1664542500000|2022-09-30 12:55:00|13944.2|13940.2|13937.9|13933.9|13947.3|13943.3|13925.4|13921.4|619
1664542800000|2022-09-30 13:00:00|13934.8|13930.8|13912.9|13908.9|13944.2|13940.2|13911.4|13907.4|1009
1664543100000|2022-09-30 13:05:00|13916.1|13912.1|13866.1|13862.1|13916.1|13912.1|13859.8|13855.8|1216
1664543400000|2022-09-30 13:10:00|13867.6|13863.6|13875.4|13871.4|13884.8|13880.8|13862.9|13858.9|890
1664543700000|2022-09-30 13:15:00|13869.2|13865.2|13900.4|13896.4|13900.4|13896.4|13850.4|13846.4|1110
1664544000000|2022-09-30 13:20:00|13897.3|13893.3|13897.3|13893.3|13908.3|13904.3|13883.3|13879.3|880
1664544300000|2022-09-30 13:25:00|13894.2|13890.2|13912.9|13908.9|13912.9|13908.9|13887.9|13883.9|466
1664544600000|2022-09-30 13:30:00|13909.8|13905.8|13947.3|13943.3|13947.3|13943.3|13909.8|13905.8|888
1664544900000|2022-09-30 13:35:00|13950.4|13946.4|13953.6|13949.6|13966.1|13962.1|13937.9|13933.9|1281
1664545200000|2022-09-30 13:40:00|13956.7|13952.7|13961.4|13957.4|13969.2|13965.2|13937.9|13933.9|1101
1664545500000|2022-09-30 13:45:00|13959.8|13955.8|13959.8|13955.8|13986.4|13982.4|13945.8|13941.8|1116
1664545800000|2022-09-30 13:50:00|13956.7|13952.7|13947.3|13943.3|13961.4|13957.4|13928.6|13924.6|1124
1664546100000|2022-09-30 13:55:00|13945.8|13941.8|13925.4|13921.4|13947.3|13943.3|13919.2|13915.2|650
1664546400000|2022-09-30 14:00:00|13931.7|13927.7|13909.8|13905.8|13936.4|13932.4|13903.6|13899.6|911
1664546700000|2022-09-30 14:05:00|13911.4|13907.4|13916.1|13912.1|13922.3|13918.3|13900.4|13896.4|831
1664547000000|2022-09-30 14:10:00|13912.9|13908.9|13891.1|13887.1|13919.2|13915.2|13884.8|13880.8|809
1664547300000|2022-09-30 14:15:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13866.1|13862.1|923
1664547600000|2022-09-30 14:20:00|13892.6|13888.6|13884.8|13880.8|13892.6|13888.6|13875.4|13871.4|711
1664547900000|2022-09-30 14:25:00|13883.3|13879.3|13856.7|13852.7|13884.8|13880.8|13844.2|13840.2|794
1664548200000|2022-09-30 14:30:00|13853.6|13849.6|13841.1|13837.1|13856.7|13852.7|13839.5|13835.5|782
1664548500000|2022-09-30 14:35:00|13837.9|13833.9|13834.8|13830.8|13859.8|13855.8|13831.7|13827.7|876
1664548800000|2022-09-30 14:40:00|13833.3|13829.3|13816.1|13812.1|13841.1|13837.1|13809.8|13805.8|1054
1664549100000|2022-09-30 14:45:00|13812.9|13808.9|13803.6|13799.6|13819.2|13815.2|13794.2|13790.2|1136
1664549400000|2022-09-30 14:50:00|13802|13798|13800.4|13796.4|13817.6|13813.6|13797.3|13793.3|915
1664549700000|2022-09-30 14:55:00|13803.6|13799.6|13828.6|13824.6|13828.6|13824.6|13802|13798|917
1664550000000|2022-09-30 15:00:00|13831.7|13827.7|13809.8|13805.8|13834.8|13830.8|13806.7|13802.7|712
1664550300000|2022-09-30 15:05:00|13812.9|13808.9|13809.8|13805.8|13819.2|13815.2|13802|13798|694
1664550600000|2022-09-30 15:10:00|13811.4|13807.4|13819.2|13815.2|13828.6|13824.6|13809.8|13805.8|748
1664550900000|2022-09-30 15:15:00|13822.3|13818.3|13841.1|13837.1|13844.2|13840.2|13819.2|13815.2|823
1664551200000|2022-09-30 15:20:00|13842.6|13838.6|13825.4|13821.4|13844.2|13840.2|13822.3|13818.3|567
1664551500000|2022-09-30 15:25:00|13823.9|13819.9|13822.3|13818.3|13841.1|13837.1|13822.3|13818.3|1021
1664551800000|2022-09-30 15:30:00|13820.8|13816.8|13847.3|13843.3|13847.3|13843.3|13812.9|13808.9|890
1664552100000|2022-09-30 15:35:00|13841.1|13837.1|13828.6|13824.6|13850.4|13846.4|13825.4|13821.4|1129
1664552400000|2022-09-30 15:40:00|13827|13823|13819.2|13815.2|13844.2|13840.2|13812.9|13808.9|728
1664552700000|2022-09-30 15:45:00|13816.1|13812.1|13806.7|13802.7|13819.2|13815.2|13806.7|13802.7|609
1664553000000|2022-09-30 15:50:00|13809.8|13805.8|13825.4|13821.4|13834.8|13830.8|13803.6|13799.6|676
1664553300000|2022-09-30 15:55:00|13828.6|13824.6|13825.4|13821.4|13834.8|13830.8|13822.3|13818.3|703
1664553600000|2022-09-30 16:00:00|13828.6|13824.6|13816.1|13812.1|13837.9|13833.9|13816.1|13812.1|758
1664553900000|2022-09-30 16:05:00|13819.2|13815.2|13800.4|13796.4|13819.2|13815.2|13797.3|13793.3|735
1664554200000|2022-09-30 16:10:00|13798.9|13794.9|13784.8|13780.8|13806.7|13802.7|13781.7|13777.7|837
1664554500000|2022-09-30 16:15:00|13781.7|13777.7|13787.9|13783.9|13797.3|13793.3|13781.7|13777.7|649
1664554800000|2022-09-30 16:20:00|13784.8|13780.8|13803.6|13799.6|13806.7|13802.7|13781.7|13777.7|960
1664555100000|2022-09-30 16:25:00|13800.4|13796.4|13803.6|13799.6|13806.7|13802.7|13797.3|13793.3|417
1664555400000|2022-09-30 16:30:00|13802|13798|13797.3|13793.3|13806.7|13802.7|13797.3|13793.3|348
1664555700000|2022-09-30 16:35:00|13800.4|13796.4|13806.7|13802.7|13812.9|13808.9|13794.2|13790.2|387
1664556000000|2022-09-30 16:40:00|13809.8|13805.8|13806.7|13802.7|13811.4|13807.4|13794.2|13790.2|461
1664556300000|2022-09-30 16:45:00|13805.1|13801.1|13812.9|13808.9|13812.9|13808.9|13803.6|13799.6|385
1664556600000|2022-09-30 16:50:00|13814.5|13810.5|13819.2|13815.2|13831.7|13827.7|13809.8|13805.8|872
1664556900000|2022-09-30 16:55:00|13816.1|13812.1|13819.2|13815.2|13822.3|13818.3|13812.9|13808.9|651
1664557200000|2022-09-30 17:00:00|13816.1|13812.1|13822.3|13818.3|13822.3|13818.3|13812.9|13808.9|474
1664557500000|2022-09-30 17:05:00|13819.2|13815.2|13819.2|13815.2|13825.4|13821.4|13816.1|13812.1|490
1664557800000|2022-09-30 17:10:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13816.1|13812.1|262
1664558100000|2022-09-30 17:15:00|13816.1|13812.1|13806.7|13802.7|13816.1|13812.1|13803.6|13799.6|600
1664558400000|2022-09-30 17:20:00|13803.6|13799.6|13816.1|13812.1|13819.2|13815.2|13803.6|13799.6|741
1664558700000|2022-09-30 17:25:00|13819.2|13815.2|13809.8|13805.8|13819.2|13815.2|13809.8|13805.8|660
1664559000000|2022-09-30 17:30:00|13812.9|13808.9|13794.2|13790.2|13812.9|13808.9|13794.2|13790.2|684
1664559300000|2022-09-30 17:35:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13787.9|13783.9|714
1664559600000|2022-09-30 17:40:00|13791.1|13787.1|13784.8|13780.8|13794.2|13790.2|13770.8|13766.8|1147
1664559900000|2022-09-30 17:45:00|13781.7|13777.7|13775.4|13771.4|13781.7|13777.7|13764.5|13760.5|1120
1664560200000|2022-09-30 17:50:00|13778.6|13774.6|13800.4|13796.4|13800.4|13796.4|13772.3|13768.3|783
1664560500000|2022-09-30 17:55:00|13803.6|13799.6|13800.4|13796.4|13809.8|13805.8|13797.3|13793.3|607
1664560800000|2022-09-30 18:00:00|13797.3|13793.3|13800.4|13796.4|13803.6|13799.6|13794.2|13790.2|534
1664561100000|2022-09-30 18:05:00|13803.6|13799.6|13781.7|13777.7|13803.6|13799.6|13781.7|13777.7|605
1664561400000|2022-09-30 18:10:00|13784.8|13780.8|13816.1|13812.1|13816.1|13812.1|13784.8|13780.8|830
1664561700000|2022-09-30 18:15:00|13814.5|13810.5|13828.6|13824.6|13828.6|13824.6|13812.9|13808.9|715
1664562000000|2022-09-30 18:20:00|13825.4|13821.4|13819.2|13815.2|13831.7|13827.7|13819.2|13815.2|630
1664562300000|2022-09-30 18:25:00|13820.8|13816.8|13825.4|13821.4|13825.4|13821.4|13812.9|13808.9|463
1664562600000|2022-09-30 18:30:00|13822.3|13818.3|13806.7|13802.7|13825.4|13821.4|13806.7|13802.7|692
1664562900000|2022-09-30 18:35:00|13803.6|13799.6|13794.2|13790.2|13806.7|13802.7|13794.2|13790.2|732
1664563200000|2022-09-30 18:40:00|13791.1|13787.1|13778.6|13774.6|13797.3|13793.3|13778.6|13774.6|1237
1664563500000|2022-09-30 18:45:00|13781.7|13777.7|13772.3|13768.3|13787.9|13783.9|13762.9|13758.9|1436
1664563800000|2022-09-30 18:50:00|13769.2|13765.2|13737.9|13733.9|13770.8|13766.8|13728.6|13724.6|2237
1664564100000|2022-09-30 18:55:00|13736.4|13732.4|13700.4|13696.4|13736.4|13732.4|13694.2|13690.2|5093
1664564400000|2022-09-30 19:00:00|13703.6|13699.6|13709.8|13705.8|13722.3|13718.3|13694.2|13690.2|5043
1664564700000|2022-09-30 19:05:00|13708.3|13704.3|13678.6|13674.6|13709.8|13705.8|13675.4|13671.4|1451
1664565000000|2022-09-30 19:10:00|13681.7|13677.7|13700.4|13696.4|13706.7|13702.7|13681.7|13677.7|1364
1664565300000|2022-09-30 19:15:00|13697.3|13693.3|13700.4|13696.4|13719.2|13715.2|13694.2|13690.2|974
1664565600000|2022-09-30 19:20:00|13698.9|13694.9|13672.3|13668.3|13703.6|13699.6|13666.1|13662.1|1319
1664565900000|2022-09-30 19:25:00|13669.2|13665.2|13672.3|13668.3|13681.7|13677.7|13647.3|13643.3|2343
1664566200000|2022-09-30 19:30:00|13675.4|13671.4|13659.8|13655.8|13691.1|13687.1|13659.8|13655.8|1714
1664566500000|2022-09-30 19:35:00|13656.7|13652.7|13653.6|13649.6|13669.2|13665.2|13653.6|13649.6|1944
1664566800000|2022-09-30 19:40:00|13656.7|13652.7|13700.4|13696.4|13703.6|13699.6|13653.6|13649.6|2954
1664567100000|2022-09-30 19:45:00|13697.3|13693.3|13697.3|13693.3|13706.7|13702.7|13684.8|13680.8|2244
1664567400000|2022-09-30 19:50:00|13694.2|13690.2|13675.4|13671.4|13694.2|13690.2|13662.9|13658.9|3954
1664567700000|2022-09-30 19:55:00|13678.6|13674.6|13669.2|13665.2|13723.9|13719.9|13666.1|13662.1|9641
1664568000000|2022-09-30 20:00:00|13667.6|13663.6|13684.8|13680.8|13697.3|13693.3|13666.1|13662.1|5693
1664568300000|2022-09-30 20:05:00|13681.7|13677.7|13691.1|13687.1|13697.3|13693.3|13675.4|13671.4|1677
1664568600000|2022-09-30 20:10:00|13689.5|13685.5|13662.9|13658.9|13691.1|13687.1|13653.6|13649.6|1302
1664568900000|2022-09-30 20:15:00|13661.4|13657.4|13659.8|13655.8|13673.9|13669.9|13656.7|13652.7|452
1664569200000|2022-09-30 20:20:00|13661.4|13657.4|13666.1|13662.1|13673.9|13669.9|13656.7|13652.7|547
1664569500000|2022-09-30 20:25:00|13664.5|13660.5|13666.1|13662.1|13672.3|13668.3|13655.1|13651.1|394
1664569800000|2022-09-30 20:30:00|13662.9|13658.9|13675.4|13671.4|13684.8|13680.8|13662.9|13658.9|595
1664570100000|2022-09-30 20:35:00|13678.6|13674.6|13666.1|13662.1|13681.7|13677.7|13662.9|13658.9|380
1664570400000|2022-09-30 20:40:00|13672.3|13668.3|13656.7|13652.7|13672.3|13668.3|13650.4|13646.4|220
1664570700000|2022-09-30 20:45:00|13653.6|13649.6|13662.9|13658.9|13672.3|13668.3|13652|13648|335
1664571000000|2022-09-30 20:50:00|13659.8|13655.8|13644.2|13640.2|13664.5|13660.5|13641.1|13637.1|412
1664571300000|2022-09-30 20:55:00|13647.3|13643.3|13653.6|13649.6|13662.9|13658.9|13642.6|13638.6|252
1664748000000|2022-10-02 22:00:00|13672.3|13668.3|13709.8|13705.8|13709.8|13705.8|13672.3|13668.3|153
1664748300000|2022-10-02 22:05:00|13708.3|13704.3|13703.6|13699.6|13711.4|13707.4|13700.4|13696.4|149
1664748600000|2022-10-02 22:10:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13697.3|13693.3|33
1664748900000|2022-10-02 22:15:00|13698.9|13694.9|13703.6|13699.6|13705.1|13701.1|13697.3|13693.3|9
1664749200000|2022-10-02 22:20:00|13708.3|13704.3|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|47
1664749500000|2022-10-02 22:25:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|2
1664749800000|2022-10-02 22:30:00|13712.9|13708.9|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|20
1664750100000|2022-10-02 22:35:00|13709.8|13705.8|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|56
1664750400000|2022-10-02 22:40:00|13706.7|13702.7|13697.3|13693.3|13709.8|13705.8|13697.3|13693.3|37
1664750700000|2022-10-02 22:45:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|6
1664751000000|2022-10-02 22:50:00|13702|13698|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|34
1664751300000|2022-10-02 22:55:00|13698.9|13694.9|13694.2|13690.2|13698.9|13694.9|13694.2|13690.2|16
1664751600000|2022-10-02 23:00:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13695.8|13691.8|24
1664751900000|2022-10-02 23:05:00|13692.6|13688.6|13691.1|13687.1|13692.6|13688.6|13687.9|13683.9|27
1664752200000|2022-10-02 23:10:00|13689.5|13685.5|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|14
1664752500000|2022-10-02 23:15:00|13695.8|13691.8|13681.7|13677.7|13695.8|13691.8|13678.6|13674.6|133
1664752800000|2022-10-02 23:20:00|13675.4|13671.4|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|30
1664753100000|2022-10-02 23:25:00|13670.8|13666.8|13677|13673|13677|13673|13666.1|13662.1|78
1664753400000|2022-10-02 23:30:00|13675.4|13671.4|13680.1|13676.1|13681.7|13677.7|13675.4|13671.4|28
1664753700000|2022-10-02 23:35:00|13681.7|13677.7|13687.9|13683.9|13691.1|13687.1|13680.1|13676.1|36
1664754000000|2022-10-02 23:40:00|13689.5|13685.5|13695.8|13691.8|13695.8|13691.8|13687.9|13683.9|13
1664754300000|2022-10-02 23:45:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|110
1664754600000|2022-10-02 23:50:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|108
1664754900000|2022-10-02 23:55:00|13698.9|13694.9|13681.7|13677.7|13698.9|13694.9|13681.7|13677.7|40
1664755200000|2022-10-03 00:00:00|13678.6|13674.6|13669.2|13665.2|13681.7|13677.7|13669.2|13665.2|128
1664755500000|2022-10-03 00:05:00|13673.9|13669.9|13666.1|13662.1|13675.4|13671.4|13666.1|13662.1|110
1664755800000|2022-10-03 00:10:00|13669.2|13665.2|13687.9|13683.9|13691.1|13687.1|13669.2|13665.2|60
1664756100000|2022-10-03 00:15:00|13691.1|13687.1|13692.6|13688.6|13694.2|13690.2|13687.9|13683.9|96
1664756400000|2022-10-03 00:20:00|13694.2|13690.2|13709.8|13705.8|13712.9|13708.9|13694.2|13690.2|83
1664756700000|2022-10-03 00:25:00|13708.3|13704.3|13716.1|13712.1|13719.2|13715.2|13705.1|13701.1|66
1664757000000|2022-10-03 00:30:00|13719.2|13715.2|13709.8|13705.8|13719.2|13715.2|13708.3|13704.3|87
1664757300000|2022-10-03 00:35:00|13708.3|13704.3|13700.4|13696.4|13708.3|13704.3|13700.4|13696.4|19
1664757600000|2022-10-03 00:40:00|13702|13698|13700.4|13696.4|13705.1|13701.1|13698.9|13694.9|15
1664757900000|2022-10-03 00:45:00|13697.3|13693.3|13706.7|13702.7|13706.7|13702.7|13697.3|13693.3|38
1664758200000|2022-10-03 00:50:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|18
1664758500000|2022-10-03 00:55:00|13708.3|13704.3|13719.2|13715.2|13719.2|13715.2|13706.7|13702.7|47
1664758800000|2022-10-03 01:00:00|13717.6|13713.6|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|42
1664759100000|2022-10-03 01:05:00|13725.4|13721.4|13716.1|13712.1|13725.4|13721.4|13706.7|13702.7|131
1664759400000|2022-10-03 01:10:00|13717.6|13713.6|13706.7|13702.7|13719.2|13715.2|13703.6|13699.6|103
1664759700000|2022-10-03 01:15:00|13709.8|13705.8|13700.4|13696.4|13709.8|13705.8|13694.2|13690.2|87
1664760000000|2022-10-03 01:20:00|13703.6|13699.6|13700.4|13696.4|13708.3|13704.3|13697.3|13693.3|103
1664760300000|2022-10-03 01:25:00|13703.6|13699.6|13706.7|13702.7|13711.4|13707.4|13697.3|13693.3|133
1664760600000|2022-10-03 01:30:00|13705.1|13701.1|13709.8|13705.8|13712.9|13708.9|13705.1|13701.1|65
1664760900000|2022-10-03 01:35:00|13708.3|13704.3|13709.8|13705.8|13716.1|13712.1|13706.7|13702.7|139
1664761200000|2022-10-03 01:40:00|13706.7|13702.7|13722.3|13718.3|13722.3|13718.3|13706.7|13702.7|68
1664761500000|2022-10-03 01:45:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|43
1664761800000|2022-10-03 01:50:00|13717.6|13713.6|13719.2|13715.2|13719.2|13715.2|13709.8|13705.8|83
1664762100000|2022-10-03 01:55:00|13720.8|13716.8|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|15
1664762400000|2022-10-03 02:00:00|13720.8|13716.8|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|37
1664762700000|2022-10-03 02:05:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|11
1664763000000|2022-10-03 02:10:00|13717.6|13713.6|13728.6|13724.6|13731.7|13727.7|13717.6|13713.6|73
1664763300000|2022-10-03 02:15:00|13727|13723|13734.8|13730.8|13737.9|13733.9|13725.4|13721.4|122
1664763600000|2022-10-03 02:20:00|13731.7|13727.7|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|67
1664763900000|2022-10-03 02:25:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|26
1664764200000|2022-10-03 02:30:00|13734.8|13730.8|13742.6|13738.6|13744.2|13740.2|13734.8|13730.8|82
1664764500000|2022-10-03 02:35:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|22
1664764800000|2022-10-03 02:40:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|28
1664765100000|2022-10-03 02:45:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|33
1664765400000|2022-10-03 02:50:00|13736.4|13732.4|13736.4|13732.4|13737.9|13733.9|13734.8|13730.8|28
1664765700000|2022-10-03 02:55:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|14
1664766000000|2022-10-03 03:00:00|13736.4|13732.4|13737.9|13733.9|13737.9|13733.9|13733.3|13729.3|33
1664766600000|2022-10-03 03:10:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|8
1664766900000|2022-10-03 03:15:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|8
1664767200000|2022-10-03 03:20:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|31
1664767500000|2022-10-03 03:25:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|66
1664767800000|2022-10-03 03:30:00|13741.1|13737.1|13739.5|13735.5|13744.2|13740.2|13737.9|13733.9|55
1664768100000|2022-10-03 03:35:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|10
1664768400000|2022-10-03 03:40:00|13736.4|13732.4|13737.9|13733.9|13741.1|13737.1|13736.4|13732.4|16
1664768700000|2022-10-03 03:45:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|26
1664769000000|2022-10-03 03:50:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|63
1664769300000|2022-10-03 03:55:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|22
1664769600000|2022-10-03 04:00:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|65
1664769900000|2022-10-03 04:05:00|13736.4|13732.4|13725.4|13721.4|13737.9|13733.9|13722.3|13718.3|76
1664770200000|2022-10-03 04:10:00|13727|13723|13744.2|13740.2|13744.2|13740.2|13725.4|13721.4|99
1664770500000|2022-10-03 04:15:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13734.8|13730.8|68
1664770800000|2022-10-03 04:20:00|13739.5|13735.5|13739.5|13735.5|13741.1|13737.1|13736.4|13732.4|24
1664771100000|2022-10-03 04:25:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|38
1664771400000|2022-10-03 04:30:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|35
1664771700000|2022-10-03 04:35:00|13742.6|13738.6|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|62
1664772000000|2022-10-03 04:40:00|13742.6|13738.6|13744.2|13740.2|13747.3|13743.3|13742.6|13738.6|40
1664772300000|2022-10-03 04:45:00|13741.1|13737.1|13734.8|13730.8|13744.2|13740.2|13731.7|13727.7|69
1664772600000|2022-10-03 04:50:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13736.4|13732.4|20
1664772900000|2022-10-03 04:55:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13736.4|13732.4|41
1664773200000|2022-10-03 05:00:00|13734.8|13730.8|13739.5|13735.5|13741.1|13737.1|13734.8|13730.8|42
1664773500000|2022-10-03 05:05:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|8
1664773800000|2022-10-03 05:10:00|13747.3|13743.3|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|45
1664774100000|2022-10-03 05:15:00|13747.3|13743.3|13745.8|13741.8|13747.3|13743.3|13741.1|13737.1|29
1664774400000|2022-10-03 05:20:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|13
1664774700000|2022-10-03 05:25:00|13745.8|13741.8|13748.9|13744.9|13750.4|13746.4|13744.2|13740.2|38
1664775000000|2022-10-03 05:30:00|13750.4|13746.4|13752|13748|13755.1|13751.1|13750.4|13746.4|106
1664775300000|2022-10-03 05:35:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|48
1664775600000|2022-10-03 05:40:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|87
1664775900000|2022-10-03 05:45:00|13759.8|13755.8|13766.1|13762.1|13769.2|13765.2|13756.7|13752.7|141
1664776200000|2022-10-03 05:50:00|13769.2|13765.2|13772.3|13768.3|13775.4|13771.4|13766.1|13762.1|210
1664776500000|2022-10-03 05:55:00|13773.9|13769.9|13775.4|13771.4|13777|13773|13772.3|13768.3|86
1664776800000|2022-10-03 06:00:00|13772.3|13768.3|13766.1|13762.1|13772.3|13768.3|13759.8|13755.8|195
1664777100000|2022-10-03 06:05:00|13764.5|13760.5|13759.8|13755.8|13772.3|13768.3|13756.7|13752.7|277
1664777400000|2022-10-03 06:10:00|13761.4|13757.4|13759.8|13755.8|13766.1|13762.1|13753.6|13749.6|106
1664777700000|2022-10-03 06:15:00|13756.7|13752.7|13750.4|13746.4|13762.9|13758.9|13747.3|13743.3|101
1664778000000|2022-10-03 06:20:00|13748.9|13744.9|13747.3|13743.3|13753.6|13749.6|13742.6|13738.6|89
1664778300000|2022-10-03 06:25:00|13748.9|13744.9|13759.8|13755.8|13759.8|13755.8|13744.2|13740.2|147
1664778600000|2022-10-03 06:30:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13753.6|13749.6|117
1664778900000|2022-10-03 06:35:00|13758.3|13754.3|13750.4|13746.4|13758.3|13754.3|13747.3|13743.3|102
1664779200000|2022-10-03 06:40:00|13753.6|13749.6|13737.9|13733.9|13753.6|13749.6|13734.8|13730.8|75
1664779500000|2022-10-03 06:45:00|13736.4|13732.4|13728.6|13724.6|13737.9|13733.9|13727|13723|105
1664779800000|2022-10-03 06:50:00|13725.4|13721.4|13730.1|13726.1|13737.9|13733.9|13725.4|13721.4|89
1664780100000|2022-10-03 06:55:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13716.1|13712.1|136
1664780400000|2022-10-03 07:00:00|13728.6|13724.6|13747.3|13743.3|13750.4|13746.4|13723.9|13719.9|298
1664780700000|2022-10-03 07:05:00|13750.4|13746.4|13741.1|13737.1|13769.2|13765.2|13741.1|13737.1|241
1664781000000|2022-10-03 07:10:00|13744.2|13740.2|13753.6|13749.6|13755.1|13751.1|13734.8|13730.8|208
1664781300000|2022-10-03 07:15:00|13752|13748|13769.2|13765.2|13770.8|13766.8|13747.3|13743.3|187
1664781600000|2022-10-03 07:20:00|13772.3|13768.3|13753.6|13749.6|13778.6|13774.6|13747.3|13743.3|352
1664781900000|2022-10-03 07:25:00|13755.1|13751.1|13737.9|13733.9|13762.9|13758.9|13737.9|13733.9|150
1664782200000|2022-10-03 07:30:00|13736.4|13732.4|13731.7|13727.7|13753.6|13749.6|13730.1|13726.1|178
1664782500000|2022-10-03 07:35:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|169
1664782800000|2022-10-03 07:40:00|13727|13723|13737.9|13733.9|13741.1|13737.1|13722.3|13718.3|114
1664783100000|2022-10-03 07:45:00|13736.4|13732.4|13741.1|13737.1|13744.2|13740.2|13731.7|13727.7|111
1664783400000|2022-10-03 07:50:00|13742.6|13738.6|13731.7|13727.7|13748.9|13744.9|13728.6|13724.6|170
1664783700000|2022-10-03 07:55:00|13728.6|13724.6|13725.4|13721.4|13733.3|13729.3|13725.4|13721.4|136
1664784000000|2022-10-03 08:00:00|13723.9|13719.9|13684.8|13680.8|13725.4|13721.4|13678.6|13674.6|380
1664784300000|2022-10-03 08:05:00|13681.7|13677.7|13691.1|13687.1|13702|13698|13678.6|13674.6|174
1664784600000|2022-10-03 08:10:00|13689.5|13685.5|13719.2|13715.2|13720.8|13716.8|13687.9|13683.9|130
1664784900000|2022-10-03 08:15:00|13722.3|13718.3|13712.9|13708.9|13725.4|13721.4|13712.9|13708.9|105
1664785200000|2022-10-03 08:20:00|13714.5|13710.5|13722.3|13718.3|13725.4|13721.4|13714.5|13710.5|151
1664785500000|2022-10-03 08:25:00|13720.8|13716.8|13708.3|13704.3|13722.3|13718.3|13702|13698|126
1664785800000|2022-10-03 08:30:00|13709.8|13705.8|13712.9|13708.9|13716.1|13712.1|13703.6|13699.6|69
1664786100000|2022-10-03 08:35:00|13711.4|13707.4|13709.8|13705.8|13722.3|13718.3|13705.1|13701.1|154
1664786400000|2022-10-03 08:40:00|13706.7|13702.7|13705.1|13701.1|13719.2|13715.2|13700.4|13696.4|143
1664786700000|2022-10-03 08:45:00|13706.7|13702.7|13712.9|13708.9|13716.1|13712.1|13700.4|13696.4|127
1664787000000|2022-10-03 08:50:00|13716.1|13712.1|13728.6|13724.6|13728.6|13724.6|13709.8|13705.8|125
1664787300000|2022-10-03 08:55:00|13727|13723|13728.6|13724.6|13734.8|13730.8|13725.4|13721.4|157
1664787600000|2022-10-03 09:00:00|13730.1|13726.1|13719.2|13715.2|13734.8|13730.8|13719.2|13715.2|149
1664787900000|2022-10-03 09:05:00|13720.8|13716.8|13725.4|13721.4|13725.4|13721.4|13709.8|13705.8|172
1664788200000|2022-10-03 09:10:00|13728.6|13724.6|13719.2|13715.2|13752|13748|13719.2|13715.2|317
1664788500000|2022-10-03 09:15:00|13720.8|13716.8|13716.1|13712.1|13722.3|13718.3|13712.9|13708.9|105
1664788800000|2022-10-03 09:20:00|13714.5|13710.5|13728.6|13724.6|13731.7|13727.7|13712.9|13708.9|80
1664789100000|2022-10-03 09:25:00|13725.4|13721.4|13728.6|13724.6|13728.6|13724.6|13719.2|13715.2|56
1664789400000|2022-10-03 09:30:00|13727|13723|13728.6|13724.6|13731.7|13727.7|13722.3|13718.3|78
1664789700000|2022-10-03 09:35:00|13725.4|13721.4|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|68
1664790000000|2022-10-03 09:40:00|13723.9|13719.9|13736.4|13732.4|13736.4|13732.4|13722.3|13718.3|113
1664790300000|2022-10-03 09:45:00|13734.8|13730.8|13747.3|13743.3|13750.4|13746.4|13731.7|13727.7|76
1664790600000|2022-10-03 09:50:00|13748.9|13744.9|13731.7|13727.7|13750.4|13746.4|13731.7|13727.7|121
1664790900000|2022-10-03 09:55:00|13733.3|13729.3|13728.6|13724.6|13737.9|13733.9|13725.4|13721.4|41
1664791200000|2022-10-03 10:00:00|13730.1|13726.1|13741.1|13737.1|13744.2|13740.2|13725.4|13721.4|68
1664791500000|2022-10-03 10:05:00|13739.5|13735.5|13731.7|13727.7|13747.3|13743.3|13730.1|13726.1|91
1664791800000|2022-10-03 10:10:00|13733.3|13729.3|13731.7|13727.7|13741.1|13737.1|13728.6|13724.6|33
1664792100000|2022-10-03 10:15:00|13728.6|13724.6|13736.4|13732.4|13736.4|13732.4|13725.4|13721.4|42
1664792400000|2022-10-03 10:20:00|13737.9|13733.9|13731.7|13727.7|13741.1|13737.1|13731.7|13727.7|71
1664792700000|2022-10-03 10:25:00|13734.8|13730.8|13737.9|13733.9|13744.2|13740.2|13731.7|13727.7|107
1664793000000|2022-10-03 10:30:00|13734.8|13730.8|13741.1|13737.1|13744.2|13740.2|13733.3|13729.3|112
1664793300000|2022-10-03 10:35:00|13739.5|13735.5|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|92
1664793600000|2022-10-03 10:40:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13736.4|13732.4|134
1664793900000|2022-10-03 10:45:00|13741.1|13737.1|13766.1|13762.1|13766.1|13762.1|13741.1|13737.1|265
1664794200000|2022-10-03 10:50:00|13764.5|13760.5|13762.9|13758.9|13769.2|13765.2|13750.4|13746.4|198
1664794500000|2022-10-03 10:55:00|13764.5|13760.5|13761.4|13757.4|13769.2|13765.2|13753.6|13749.6|304
1664794800000|2022-10-03 11:00:00|13759.8|13755.8|13775.4|13771.4|13778.6|13774.6|13756.7|13752.7|449
1664795100000|2022-10-03 11:05:00|13772.3|13768.3|13777|13773|13787.9|13783.9|13772.3|13768.3|325
1664795400000|2022-10-03 11:10:00|13775.4|13771.4|13800.4|13796.4|13803.6|13799.6|13769.2|13765.2|549
1664795700000|2022-10-03 11:15:00|13802|13798|13803.6|13799.6|13806.7|13802.7|13791.1|13787.1|326
1664796000000|2022-10-03 11:20:00|13805.1|13801.1|13811.4|13807.4|13812.9|13808.9|13794.2|13790.2|238
1664796300000|2022-10-03 11:25:00|13812.9|13808.9|13822.3|13818.3|13831.7|13827.7|13809.8|13805.8|266
1664796600000|2022-10-03 11:30:00|13819.2|13815.2|13822.3|13818.3|13827|13823|13809.8|13805.8|201
1664796900000|2022-10-03 11:35:00|13823.9|13819.9|13836.4|13832.4|13841.1|13837.1|13819.2|13815.2|293
1664797200000|2022-10-03 11:40:00|13837.9|13833.9|13836.4|13832.4|13847.3|13843.3|13834.8|13830.8|331
1664797500000|2022-10-03 11:45:00|13837.9|13833.9|13842.6|13838.6|13853.6|13849.6|13837.9|13833.9|330
1664797800000|2022-10-03 11:50:00|13844.2|13840.2|13859.8|13855.8|13866.1|13862.1|13837.9|13833.9|338
1664798100000|2022-10-03 11:55:00|13862.9|13858.9|13866.1|13862.1|13872.3|13868.3|13856.7|13852.7|474
1664798400000|2022-10-03 12:00:00|13867.6|13863.6|13866.1|13862.1|13891.1|13887.1|13862.9|13858.9|593
1664798700000|2022-10-03 12:05:00|13869.2|13865.2|13870.8|13866.8|13872.3|13868.3|13848.9|13844.9|421
1664799000000|2022-10-03 12:10:00|13872.3|13868.3|13859.8|13855.8|13875.4|13871.4|13848.9|13844.9|370
1664799300000|2022-10-03 12:15:00|13862.9|13858.9|13841.1|13837.1|13867.6|13863.6|13837.9|13833.9|502
1664799600000|2022-10-03 12:20:00|13842.6|13838.6|13875.4|13871.4|13881.7|13877.7|13842.6|13838.6|734
1664799900000|2022-10-03 12:25:00|13872.3|13868.3|13866.1|13862.1|13872.3|13868.3|13853.6|13849.6|467
1664800200000|2022-10-03 12:30:00|13862.9|13858.9|13856.7|13852.7|13878.6|13874.6|13853.6|13849.6|725
1664800500000|2022-10-03 12:35:00|13855.1|13851.1|13858.3|13854.3|13866.1|13862.1|13847.3|13843.3|480
1664800800000|2022-10-03 12:40:00|13859.8|13855.8|13866.1|13862.1|13894.2|13890.2|13856.7|13852.7|856
1664801100000|2022-10-03 12:45:00|13869.2|13865.2|13878.6|13874.6|13884.8|13880.8|13852|13848|1031
1664801400000|2022-10-03 12:50:00|13880.1|13876.1|13866.1|13862.1|13887.9|13883.9|13866.1|13862.1|502
1664801700000|2022-10-03 12:55:00|13869.2|13865.2|13875.4|13871.4|13881.7|13877.7|13869.2|13865.2|528
1664802000000|2022-10-03 13:00:00|13873.9|13869.9|13894.2|13890.2|13903.6|13899.6|13872.3|13868.3|811
1664802300000|2022-10-03 13:05:00|13897.3|13893.3|13883.3|13879.3|13897.3|13893.3|13872.3|13868.3|565
1664802600000|2022-10-03 13:10:00|13881.7|13877.7|13906.7|13902.7|13906.7|13902.7|13873.9|13869.9|758
1664802900000|2022-10-03 13:15:00|13909.8|13905.8|13937.9|13933.9|13942.6|13938.6|13909.8|13905.8|912
1664803200000|2022-10-03 13:20:00|13934.8|13930.8|13903.6|13899.6|13941.1|13937.1|13903.6|13899.6|1047
1664803500000|2022-10-03 13:25:00|13900.4|13896.4|13881.7|13877.7|13906.7|13902.7|13875.4|13871.4|1026
1664803800000|2022-10-03 13:30:00|13880.1|13876.1|13847.3|13843.3|13884.8|13880.8|13844.2|13840.2|1272
1664804100000|2022-10-03 13:35:00|13844.2|13840.2|13862.9|13858.9|13866.1|13862.1|13839.5|13835.5|838
1664804400000|2022-10-03 13:40:00|13866.1|13862.1|13862.9|13858.9|13872.3|13868.3|13856.7|13852.7|524
1664804700000|2022-10-03 13:45:00|13861.4|13857.4|13866.1|13862.1|13884.8|13880.8|13856.7|13852.7|897
1664805000000|2022-10-03 13:50:00|13869.2|13865.2|13828.6|13824.6|13869.2|13865.2|13816.1|13812.1|1312
1664805300000|2022-10-03 13:55:00|13825.4|13821.4|13817.6|13813.6|13831.7|13827.7|13809.8|13805.8|874
1664805600000|2022-10-03 14:00:00|13837.9|13833.9|13872.3|13868.3|13894.2|13890.2|13837.9|13833.9|2224
1664805900000|2022-10-03 14:05:00|13869.2|13865.2|13922.3|13918.3|13922.3|13918.3|13869.2|13865.2|1427
1664806200000|2022-10-03 14:10:00|13923.9|13919.9|13875.4|13871.4|13928.6|13924.6|13870.8|13866.8|885
1664806500000|2022-10-03 14:15:00|13872.3|13868.3|13881.7|13877.7|13887.9|13883.9|13869.2|13865.2|952
1664806800000|2022-10-03 14:20:00|13883.3|13879.3|13925.4|13921.4|13928.6|13924.6|13883.3|13879.3|1082
1664807100000|2022-10-03 14:25:00|13927|13923|13945.8|13941.8|13953.6|13949.6|13925.4|13921.4|1074
1664807400000|2022-10-03 14:30:00|13947.3|13943.3|13934.8|13930.8|13953.6|13949.6|13928.6|13924.6|1015
1664807700000|2022-10-03 14:35:00|13937.9|13933.9|13931.7|13927.7|13941.1|13937.1|13922.3|13918.3|754
1664808000000|2022-10-03 14:40:00|13930.1|13926.1|13934.8|13930.8|13937.9|13933.9|13919.2|13915.2|932
1664808300000|2022-10-03 14:45:00|13933.3|13929.3|13937.9|13933.9|13937.9|13933.9|13912.9|13908.9|795
1664808600000|2022-10-03 14:50:00|13936.4|13932.4|13919.2|13915.2|13944.2|13940.2|13916.1|13912.1|1063
1664808900000|2022-10-03 14:55:00|13922.3|13918.3|13916.1|13912.1|13937.9|13933.9|13909.8|13905.8|1063
1664809200000|2022-10-03 15:00:00|13912.9|13908.9|13903.6|13899.6|13916.1|13912.1|13897.3|13893.3|1217
1664809500000|2022-10-03 15:05:00|13900.4|13896.4|13950.4|13946.4|13956.7|13952.7|13900.4|13896.4|1509
1664809800000|2022-10-03 15:10:00|13953.6|13949.6|13962.9|13958.9|13987.9|13983.9|13950.4|13946.4|1608
1664810100000|2022-10-03 15:15:00|13961.4|13957.4|13969.2|13965.2|13981.7|13977.7|13959.8|13955.8|1030
1664810400000|2022-10-03 15:20:00|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|13937.9|13933.9|1092
1664810700000|2022-10-03 15:25:00|13962.9|13958.9|13944.2|13940.2|13962.9|13958.9|13937.9|13933.9|991
1664811000000|2022-10-03 15:30:00|13941.1|13937.1|13936.4|13932.4|13959.8|13955.8|13934.8|13930.8|974
1664811300000|2022-10-03 15:35:00|13937.9|13933.9|13966.1|13962.1|13966.1|13962.1|13937.9|13933.9|816
1664811600000|2022-10-03 15:40:00|13962.9|13958.9|13950.4|13946.4|13981.7|13977.7|13947.3|13943.3|1011
1664811900000|2022-10-03 15:45:00|13953.6|13949.6|13959.8|13955.8|13969.2|13965.2|13947.3|13943.3|902
1664812200000|2022-10-03 15:50:00|13956.7|13952.7|13944.2|13940.2|13961.4|13957.4|13944.2|13940.2|900
1664812500000|2022-10-03 15:55:00|13941.1|13937.1|13922.3|13918.3|13941.1|13937.1|13916.1|13912.1|818
1664812800000|2022-10-03 16:00:00|13923.9|13919.9|13916.1|13912.1|13937.9|13933.9|13916.1|13912.1|578
1664813100000|2022-10-03 16:05:00|13917.6|13913.6|13922.3|13918.3|13922.3|13918.3|13912.9|13908.9|630
1664813400000|2022-10-03 16:10:00|13925.4|13921.4|13919.2|13915.2|13937.9|13933.9|13919.2|13915.2|706
1664813700000|2022-10-03 16:15:00|13922.3|13918.3|13909.8|13905.8|13934.8|13930.8|13909.8|13905.8|503
1664814000000|2022-10-03 16:20:00|13906.7|13902.7|13897.3|13893.3|13906.7|13902.7|13884.8|13880.8|1306
1664814300000|2022-10-03 16:25:00|13894.2|13890.2|13881.7|13877.7|13897.3|13893.3|13881.7|13877.7|693
1664814600000|2022-10-03 16:30:00|13884.8|13880.8|13875.4|13871.4|13886.4|13882.4|13872.3|13868.3|602
1664814900000|2022-10-03 16:35:00|13878.6|13874.6|13872.3|13868.3|13881.7|13877.7|13864.5|13860.5|726
1664815200000|2022-10-03 16:40:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13859.8|13855.8|636
1664815500000|2022-10-03 16:45:00|13873.9|13869.9|13867.6|13863.6|13875.4|13871.4|13859.8|13855.8|357
1664815800000|2022-10-03 16:50:00|13866.1|13862.1|13856.7|13852.7|13867.6|13863.6|13853.6|13849.6|556
1664816100000|2022-10-03 16:55:00|13859.8|13855.8|13853.6|13849.6|13859.8|13855.8|13841.1|13837.1|478
1664816400000|2022-10-03 17:00:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13831.7|13827.7|506
1664816700000|2022-10-03 17:05:00|13845.8|13841.8|13858.3|13854.3|13859.8|13855.8|13841.1|13837.1|347
1664817000000|2022-10-03 17:10:00|13859.8|13855.8|13850.4|13846.4|13859.8|13855.8|13847.3|13843.3|617
1664817300000|2022-10-03 17:15:00|13848.9|13844.9|13834.8|13830.8|13850.4|13846.4|13834.8|13830.8|491
1664817600000|2022-10-03 17:20:00|13837.9|13833.9|13853.6|13849.6|13853.6|13849.6|13834.8|13830.8|396
1664817900000|2022-10-03 17:25:00|13855.1|13851.1|13847.3|13843.3|13855.1|13851.1|13841.1|13837.1|166
1664818200000|2022-10-03 17:30:00|13850.4|13846.4|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|204
1664818500000|2022-10-03 17:35:00|13855.1|13851.1|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|233
1664818800000|2022-10-03 17:40:00|13855.1|13851.1|13841.1|13837.1|13856.7|13852.7|13841.1|13837.1|269
1664819100000|2022-10-03 17:45:00|13839.5|13835.5|13847.3|13843.3|13853.6|13849.6|13839.5|13835.5|216
1664819400000|2022-10-03 17:50:00|13844.2|13840.2|13828.6|13824.6|13844.2|13840.2|13825.4|13821.4|388
1664819700000|2022-10-03 17:55:00|13830.1|13826.1|13827|13823|13834.8|13830.8|13825.4|13821.4|397
1664820000000|2022-10-03 18:00:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13819.2|13815.2|406
1664820300000|2022-10-03 18:05:00|13827|13823|13834.8|13830.8|13834.8|13830.8|13823.9|13819.9|302
1664820600000|2022-10-03 18:10:00|13837.9|13833.9|13834.8|13830.8|13847.3|13843.3|13831.7|13827.7|624
1664820900000|2022-10-03 18:15:00|13837.9|13833.9|13831.7|13827.7|13837.9|13833.9|13828.6|13824.6|560
1664821200000|2022-10-03 18:20:00|13828.6|13824.6|13837.9|13833.9|13841.1|13837.1|13828.6|13824.6|284
1664821500000|2022-10-03 18:25:00|13834.8|13830.8|13844.2|13840.2|13844.2|13840.2|13828.6|13824.6|470
1664821800000|2022-10-03 18:30:00|13842.6|13838.6|13837.9|13833.9|13856.7|13852.7|13837.9|13833.9|955
1664822100000|2022-10-03 18:35:00|13834.8|13830.8|13831.7|13827.7|13842.6|13838.6|13830.1|13826.1|797
1664822400000|2022-10-03 18:40:00|13828.6|13824.6|13828.6|13824.6|13834.8|13830.8|13822.3|13818.3|701
1664822700000|2022-10-03 18:45:00|13830.1|13826.1|13834.8|13830.8|13834.8|13830.8|13816.1|13812.1|1015
1664823000000|2022-10-03 18:50:00|13833.3|13829.3|13850.4|13846.4|13853.6|13849.6|13833.3|13829.3|366
1664823300000|2022-10-03 18:55:00|13847.3|13843.3|13841.1|13837.1|13848.9|13844.9|13841.1|13837.1|1039
1664823600000|2022-10-03 19:00:00|13837.9|13833.9|13827|13823|13837.9|13833.9|13825.4|13821.4|531
1664823900000|2022-10-03 19:05:00|13825.4|13821.4|13819.2|13815.2|13825.4|13821.4|13817.6|13813.6|874
1664824200000|2022-10-03 19:10:00|13822.3|13818.3|13816.1|13812.1|13823.9|13819.9|13806.7|13802.7|529
1664824500000|2022-10-03 19:15:00|13819.2|13815.2|13809.8|13805.8|13819.2|13815.2|13806.7|13802.7|477
1664824800000|2022-10-03 19:20:00|13808.3|13804.3|13819.2|13815.2|13819.2|13815.2|13797.3|13793.3|668
1664825100000|2022-10-03 19:25:00|13816.1|13812.1|13823.9|13819.9|13831.7|13827.7|13814.5|13810.5|401
1664825400000|2022-10-03 19:30:00|13825.4|13821.4|13828.6|13824.6|13834.8|13830.8|13822.3|13818.3|495
1664825700000|2022-10-03 19:35:00|13830.1|13826.1|13831.7|13827.7|13834.8|13830.8|13822.3|13818.3|396
1664826000000|2022-10-03 19:40:00|13828.6|13824.6|13831.7|13827.7|13834.8|13830.8|13828.6|13824.6|330
1664826300000|2022-10-03 19:45:00|13828.6|13824.6|13834.8|13830.8|13837.9|13833.9|13825.4|13821.4|598
1664826600000|2022-10-03 19:50:00|13831.7|13827.7|13841.1|13837.1|13850.4|13846.4|13831.7|13827.7|796
1664826900000|2022-10-03 19:55:00|13844.2|13840.2|13884.8|13880.8|13887.9|13883.9|13837.9|13833.9|2971
1664827200000|2022-10-03 20:00:00|13883.3|13879.3|13862.9|13858.9|13891.1|13887.1|13862.9|13858.9|1915
1664827500000|2022-10-03 20:05:00|13866.1|13862.1|13875.4|13871.4|13875.4|13871.4|13859.8|13855.8|646
1664827800000|2022-10-03 20:10:00|13878.6|13874.6|13887.9|13883.9|13891.1|13887.1|13875.4|13871.4|726
1664828100000|2022-10-03 20:15:00|13886.4|13882.4|13878.6|13874.6|13887.9|13883.9|13872.3|13868.3|307
1664828400000|2022-10-03 20:20:00|13875.4|13871.4|13881.7|13877.7|13884.8|13880.8|13875.4|13871.4|715
1664828700000|2022-10-03 20:25:00|13884.8|13880.8|13897.3|13893.3|13906.7|13902.7|13884.8|13880.8|648
1664829000000|2022-10-03 20:30:00|13895.8|13891.8|13891.1|13887.1|13897.3|13893.3|13884.8|13880.8|247
1664829300000|2022-10-03 20:35:00|13894.2|13890.2|13900.4|13896.4|13903.6|13899.6|13894.2|13890.2|221
1664829600000|2022-10-03 20:40:00|13902|13898|13897.3|13893.3|13902|13898|13894.2|13890.2|256
1664829900000|2022-10-03 20:45:00|13894.2|13890.2|13897.3|13893.3|13897.3|13893.3|13891.1|13887.1|118
1664830200000|2022-10-03 20:50:00|13900.4|13896.4|13906.7|13902.7|13912.9|13908.9|13900.4|13896.4|512
1664830500000|2022-10-03 20:55:00|13903.6|13899.6|13889.5|13885.5|13906.7|13902.7|13887.9|13883.9|423
1664834400000|2022-10-03 22:00:00|13875.4|13871.4|13900.4|13896.4|13900.4|13896.4|13872.3|13868.3|165
1664834700000|2022-10-03 22:05:00|13902|13898|13908.3|13904.3|13908.3|13904.3|13898.9|13894.9|30
1664835000000|2022-10-03 22:10:00|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|13905.1|13901.1|12
1664835300000|2022-10-03 22:15:00|13905.1|13901.1|13902|13898|13905.1|13901.1|13900.4|13896.4|21
1664835600000|2022-10-03 22:20:00|13900.4|13896.4|13902|13898|13903.6|13899.6|13900.4|13896.4|35
1664835900000|2022-10-03 22:25:00|13900.4|13896.4|13908.3|13904.3|13909.8|13905.8|13900.4|13896.4|20
1664836200000|2022-10-03 22:30:00|13906.7|13902.7|13920.8|13916.8|13925.4|13921.4|13903.6|13899.6|87
1664836500000|2022-10-03 22:35:00|13919.2|13915.2|13925.4|13921.4|13928.6|13924.6|13916.1|13912.1|63
1664836800000|2022-10-03 22:40:00|13923.9|13919.9|13920.8|13916.8|13936.4|13932.4|13919.2|13915.2|72
1664837100000|2022-10-03 22:45:00|13922.3|13918.3|13912.9|13908.9|13922.3|13918.3|13909.8|13905.8|25
1664837400000|2022-10-03 22:50:00|13914.5|13910.5|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|6
1664837700000|2022-10-03 22:55:00|13911.4|13907.4|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|9
1664838000000|2022-10-03 23:00:00|13911.4|13907.4|13919.2|13915.2|13922.3|13918.3|13909.8|13905.8|18
1664838300000|2022-10-03 23:05:00|13920.8|13916.8|13923.9|13919.9|13923.9|13919.9|13916.1|13912.1|25
1664838600000|2022-10-03 23:10:00|13922.3|13918.3|13920.8|13916.8|13922.3|13918.3|13916.1|13912.1|12
1664838900000|2022-10-03 23:15:00|13919.2|13915.2|13912.9|13908.9|13919.2|13915.2|13912.9|13908.9|7
1664839200000|2022-10-03 23:20:00|13914.5|13910.5|13909.8|13905.8|13916.1|13912.1|13906.7|13902.7|38
1664839500000|2022-10-03 23:25:00|13911.4|13907.4|13903.6|13899.6|13911.4|13907.4|13900.4|13896.4|25
1664839800000|2022-10-03 23:30:00|13905.1|13901.1|13914.5|13910.5|13914.5|13910.5|13903.6|13899.6|23
1664840100000|2022-10-03 23:35:00|13912.9|13908.9|13906.7|13902.7|13917.6|13913.6|13903.6|13899.6|26
1664840400000|2022-10-03 23:40:00|13908.3|13904.3|13906.7|13902.7|13911.4|13907.4|13903.6|13899.6|21
1664840700000|2022-10-03 23:45:00|13905.1|13901.1|13911.4|13907.4|13914.5|13910.5|13903.6|13899.6|27
1664841000000|2022-10-03 23:50:00|13909.8|13905.8|13917.6|13913.6|13917.6|13913.6|13906.7|13902.7|34
1664841300000|2022-10-03 23:55:00|13919.2|13915.2|13919.2|13915.2|13928.6|13924.6|13916.1|13912.1|68
1664841600000|2022-10-04 00:00:00|13920.8|13916.8|13922.3|13918.3|13937.9|13933.9|13916.1|13912.1|194
1664841900000|2022-10-04 00:05:00|13920.8|13916.8|13942.6|13938.6|13947.3|13943.3|13919.2|13915.2|162
1664842200000|2022-10-04 00:10:00|13941.1|13937.1|13941.1|13937.1|13947.3|13943.3|13928.6|13924.6|102
1664842500000|2022-10-04 00:15:00|13942.6|13938.6|13944.2|13940.2|13947.3|13943.3|13937.9|13933.9|82
1664842800000|2022-10-04 00:20:00|13941.1|13937.1|13928.6|13924.6|13941.1|13937.1|13922.3|13918.3|112
1664843100000|2022-10-04 00:25:00|13925.4|13921.4|13923.9|13919.9|13934.8|13930.8|13922.3|13918.3|72
1664843400000|2022-10-04 00:30:00|13922.3|13918.3|13912.9|13908.9|13925.4|13921.4|13912.9|13908.9|46
1664843700000|2022-10-04 00:35:00|13909.8|13905.8|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|101
1664844000000|2022-10-04 00:40:00|13911.4|13907.4|13905.1|13901.1|13911.4|13907.4|13903.6|13899.6|65
1664844300000|2022-10-04 00:45:00|13903.6|13899.6|13897.3|13893.3|13912.9|13908.9|13897.3|13893.3|87
1664844600000|2022-10-04 00:50:00|13898.9|13894.9|13905.1|13901.1|13909.8|13905.8|13897.3|13893.3|26
1664844900000|2022-10-04 00:55:00|13903.6|13899.6|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|30
1664845200000|2022-10-04 01:00:00|13900.4|13896.4|13887.9|13883.9|13906.7|13902.7|13887.9|13883.9|48
1664845500000|2022-10-04 01:05:00|13891.1|13887.1|13891.1|13887.1|13894.2|13890.2|13891.1|13887.1|18
1664845800000|2022-10-04 01:10:00|13887.9|13883.9|13886.4|13882.4|13891.1|13887.1|13884.8|13880.8|64
1664846100000|2022-10-04 01:15:00|13884.8|13880.8|13881.7|13877.7|13887.9|13883.9|13878.6|13874.6|50
1664846400000|2022-10-04 01:20:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|22
1664846700000|2022-10-04 01:25:00|13880.1|13876.1|13887.9|13883.9|13887.9|13883.9|13878.6|13874.6|28
1664847000000|2022-10-04 01:30:00|13889.5|13885.5|13881.7|13877.7|13900.4|13896.4|13881.7|13877.7|93
1664847300000|2022-10-04 01:35:00|13883.3|13879.3|13872.3|13868.3|13886.4|13882.4|13872.3|13868.3|112
1664847600000|2022-10-04 01:40:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|63
1664847900000|2022-10-04 01:45:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|64
1664848200000|2022-10-04 01:50:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|10
1664848500000|2022-10-04 01:55:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|111
1664848800000|2022-10-04 02:00:00|13873.9|13869.9|13870.8|13866.8|13878.6|13874.6|13869.2|13865.2|47
1664849100000|2022-10-04 02:05:00|13872.3|13868.3|13862.9|13858.9|13872.3|13868.3|13862.9|13858.9|43
1664849400000|2022-10-04 02:10:00|13866.1|13862.1|13867.6|13863.6|13869.2|13865.2|13862.9|13858.9|53
1664849700000|2022-10-04 02:15:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|5
1664850000000|2022-10-04 02:20:00|13867.6|13863.6|13866.1|13862.1|13867.6|13863.6|13866.1|13862.1|14
1664850300000|2022-10-04 02:25:00|13870.8|13866.8|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|54
1664850600000|2022-10-04 02:30:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|132
1664850900000|2022-10-04 02:35:00|13867.6|13863.6|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|71
1664851200000|2022-10-04 02:40:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|49
1664851500000|2022-10-04 02:45:00|13870.8|13866.8|13867.6|13863.6|13872.3|13868.3|13866.1|13862.1|78
1664851800000|2022-10-04 02:50:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13867.6|13863.6|19
1664852100000|2022-10-04 02:55:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|120
1664852400000|2022-10-04 03:00:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|5
1664852700000|2022-10-04 03:05:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|17
1664853000000|2022-10-04 03:10:00|13870.8|13866.8|13873.9|13869.9|13873.9|13869.9|13869.2|13865.2|33
1664853300000|2022-10-04 03:15:00|13872.3|13868.3|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|72
1664853600000|2022-10-04 03:20:00|13877|13873|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|27
1664853900000|2022-10-04 03:25:00|13873.9|13869.9|13870.8|13866.8|13878.6|13874.6|13869.2|13865.2|50
1664854200000|2022-10-04 03:30:00|13872.3|13868.3|13912.9|13908.9|13917.6|13913.6|13872.3|13868.3|385
1664854500000|2022-10-04 03:35:00|13909.8|13905.8|13919.2|13915.2|13925.4|13921.4|13906.7|13902.7|143
1664854800000|2022-10-04 03:40:00|13920.8|13916.8|13941.1|13937.1|13944.2|13940.2|13919.2|13915.2|140
1664855100000|2022-10-04 03:45:00|13937.9|13933.9|13934.8|13930.8|13941.1|13937.1|13928.6|13924.6|226
1664855400000|2022-10-04 03:50:00|13936.4|13932.4|13945.8|13941.8|13947.3|13943.3|13936.4|13932.4|198
1664855700000|2022-10-04 03:55:00|13947.3|13943.3|13941.1|13937.1|13950.4|13946.4|13941.1|13937.1|355
1664856000000|2022-10-04 04:00:00|13942.6|13938.6|13928.6|13924.6|13944.2|13940.2|13925.4|13921.4|72
1664856300000|2022-10-04 04:05:00|13925.4|13921.4|13916.1|13912.1|13928.6|13924.6|13911.4|13907.4|47
1664856600000|2022-10-04 04:10:00|13917.6|13913.6|13912.9|13908.9|13919.2|13915.2|13908.3|13904.3|140
1664856900000|2022-10-04 04:15:00|13914.5|13910.5|13917.6|13913.6|13919.2|13915.2|13912.9|13908.9|74
1664857200000|2022-10-04 04:20:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|36
1664857500000|2022-10-04 04:25:00|13912.9|13908.9|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|82
1664857800000|2022-10-04 04:30:00|13922.3|13918.3|13923.9|13919.9|13925.4|13921.4|13919.2|13915.2|213
1664858100000|2022-10-04 04:35:00|13922.3|13918.3|13944.2|13940.2|13947.3|13943.3|13922.3|13918.3|98
1664858400000|2022-10-04 04:40:00|13941.1|13937.1|13928.6|13924.6|13944.2|13940.2|13928.6|13924.6|203
1664858700000|2022-10-04 04:45:00|13925.4|13921.4|13922.3|13918.3|13931.7|13927.7|13919.2|13915.2|116
1664859000000|2022-10-04 04:50:00|13923.9|13919.9|13925.4|13921.4|13931.7|13927.7|13920.8|13916.8|36
1664859300000|2022-10-04 04:55:00|13928.6|13924.6|13919.2|13915.2|13928.6|13924.6|13916.1|13912.1|24
1664859600000|2022-10-04 05:00:00|13920.8|13916.8|13917.6|13913.6|13925.4|13921.4|13912.9|13908.9|51
1664859900000|2022-10-04 05:05:00|13916.1|13912.1|13909.8|13905.8|13919.2|13915.2|13906.7|13902.7|137
1664860200000|2022-10-04 05:10:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|35
1664860500000|2022-10-04 05:15:00|13911.4|13907.4|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|51
1664860800000|2022-10-04 05:20:00|13908.3|13904.3|13897.3|13893.3|13908.3|13904.3|13897.3|13893.3|67
1664861100000|2022-10-04 05:25:00|13894.2|13890.2|13891.1|13887.1|13897.3|13893.3|13891.1|13887.1|66
1664861400000|2022-10-04 05:30:00|13894.2|13890.2|13894.2|13890.2|13894.2|13890.2|13891.1|13887.1|59
1664861700000|2022-10-04 05:35:00|13892.6|13888.6|13892.6|13888.6|13894.2|13890.2|13891.1|13887.1|73
1664862000000|2022-10-04 05:40:00|13891.1|13887.1|13897.3|13893.3|13897.3|13893.3|13891.1|13887.1|65
1664862300000|2022-10-04 05:45:00|13895.8|13891.8|13903.6|13899.6|13906.7|13902.7|13894.2|13890.2|143
1664862600000|2022-10-04 05:50:00|13906.7|13902.7|13902|13898|13909.8|13905.8|13900.4|13896.4|118
1664862900000|2022-10-04 05:55:00|13903.6|13899.6|13898.9|13894.9|13903.6|13899.6|13894.2|13890.2|63
1664863200000|2022-10-04 06:00:00|13900.4|13896.4|13881.7|13877.7|13902|13898|13881.7|13877.7|145
1664863500000|2022-10-04 06:05:00|13880.1|13876.1|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|100
1664863800000|2022-10-04 06:10:00|13883.3|13879.3|13891.1|13887.1|13894.2|13890.2|13883.3|13879.3|112
1664864100000|2022-10-04 06:15:00|13892.6|13888.6|13884.8|13880.8|13900.4|13896.4|13884.8|13880.8|55
1664864400000|2022-10-04 06:20:00|13886.4|13882.4|13894.2|13890.2|13895.8|13891.8|13884.8|13880.8|66
1664864700000|2022-10-04 06:25:00|13897.3|13893.3|13906.7|13902.7|13906.7|13902.7|13891.1|13887.1|87
1664865000000|2022-10-04 06:30:00|13908.3|13904.3|13931.7|13927.7|13937.9|13933.9|13906.7|13902.7|276
1664865300000|2022-10-04 06:35:00|13930.1|13926.1|13937.9|13933.9|13937.9|13933.9|13923.9|13919.9|90
1664865600000|2022-10-04 06:40:00|13934.8|13930.8|13934.8|13930.8|13941.1|13937.1|13933.3|13929.3|164
1664865900000|2022-10-04 06:45:00|13933.3|13929.3|13959.8|13955.8|13961.4|13957.4|13928.6|13924.6|377
1664866200000|2022-10-04 06:50:00|13958.3|13954.3|13962.9|13958.9|13966.1|13962.1|13950.4|13946.4|250
1664866500000|2022-10-04 06:55:00|13964.5|13960.5|13969.2|13965.2|13984.8|13980.8|13959.8|13955.8|221
1664866800000|2022-10-04 07:00:00|13967.6|13963.6|13934.8|13930.8|13972.3|13968.3|13933.3|13929.3|325
1664867100000|2022-10-04 07:05:00|13936.4|13932.4|13931.7|13927.7|13936.4|13932.4|13906.7|13902.7|341
1664867400000|2022-10-04 07:10:00|13934.8|13930.8|13941.1|13937.1|13944.2|13940.2|13925.4|13921.4|187
1664867700000|2022-10-04 07:15:00|13939.5|13935.5|13937.9|13933.9|13941.1|13937.1|13922.3|13918.3|178
1664868000000|2022-10-04 07:20:00|13939.5|13935.5|13972.3|13968.3|13975.4|13971.4|13937.9|13933.9|292
1664868300000|2022-10-04 07:25:00|13975.4|13971.4|13975.4|13971.4|13997.3|13993.3|13969.2|13965.2|365
1664868600000|2022-10-04 07:30:00|13973.9|13969.9|13987.9|13983.9|14000.4|13996.4|13972.3|13968.3|213
1664868900000|2022-10-04 07:35:00|13989.5|13985.5|13981.7|13977.7|13997.3|13993.3|13981.7|13977.7|281
1664869200000|2022-10-04 07:40:00|13983.3|13979.3|13978.6|13974.6|13994.2|13990.2|13978.6|13974.6|253
1664869500000|2022-10-04 07:45:00|13980.1|13976.1|13978.6|13974.6|14003.6|13999.6|13978.6|13974.6|195
1664869800000|2022-10-04 07:50:00|13975.4|13971.4|13966.1|13962.1|13984.8|13980.8|13959.8|13955.8|354
1664870100000|2022-10-04 07:55:00|13964.5|13960.5|13959.8|13955.8|13966.1|13962.1|13945.8|13941.8|204
1664870400000|2022-10-04 08:00:00|13962.9|13958.9|13972.3|13968.3|13981.7|13977.7|13959.8|13955.8|229
1664870700000|2022-10-04 08:05:00|13969.2|13965.2|13973.9|13969.9|13981.7|13977.7|13962.9|13958.9|168
1664871000000|2022-10-04 08:10:00|13975.4|13971.4|13977|13973|13978.6|13974.6|13969.2|13965.2|159
1664871300000|2022-10-04 08:15:00|13975.4|13971.4|13972.3|13968.3|13978.6|13974.6|13966.1|13962.1|155
1664871600000|2022-10-04 08:20:00|13975.4|13971.4|13944.2|13940.2|13975.4|13971.4|13941.1|13937.1|415
1664871900000|2022-10-04 08:25:00|13941.1|13937.1|13950.4|13946.4|13953.6|13949.6|13937.9|13933.9|156
1664872200000|2022-10-04 08:30:00|13948.9|13944.9|13952|13948|13953.6|13949.6|13944.2|13940.2|103
1664872500000|2022-10-04 08:35:00|13950.4|13946.4|13962.9|13958.9|13966.1|13962.1|13948.9|13944.9|89
1664872800000|2022-10-04 08:40:00|13966.1|13962.1|13956.7|13952.7|13969.2|13965.2|13956.7|13952.7|133
1664873100000|2022-10-04 08:45:00|13955.1|13951.1|13962.9|13958.9|13962.9|13958.9|13947.3|13943.3|83
1664873400000|2022-10-04 08:50:00|13964.5|13960.5|13962.9|13958.9|13977|13973|13961.4|13957.4|99
1664873700000|2022-10-04 08:55:00|13961.4|13957.4|13956.7|13952.7|13962.9|13958.9|13952|13948|109
1664874000000|2022-10-04 09:00:00|13958.3|13954.3|13972.3|13968.3|13972.3|13968.3|13950.4|13946.4|351
1664874300000|2022-10-04 09:05:00|13969.2|13965.2|13958.3|13954.3|13978.6|13974.6|13956.7|13952.7|363
1664874600000|2022-10-04 09:10:00|13956.7|13952.7|13934.8|13930.8|13959.8|13955.8|13934.8|13930.8|222
1664874900000|2022-10-04 09:15:00|13936.4|13932.4|13956.7|13952.7|13964.5|13960.5|13931.7|13927.7|103
1664875200000|2022-10-04 09:20:00|13955.1|13951.1|13948.9|13944.9|13955.1|13951.1|13934.8|13930.8|193
1664875500000|2022-10-04 09:25:00|13950.4|13946.4|13961.4|13957.4|13966.1|13962.1|13944.2|13940.2|85
1664875800000|2022-10-04 09:30:00|13959.8|13955.8|13961.4|13957.4|13967.6|13963.6|13956.7|13952.7|106
1664876100000|2022-10-04 09:35:00|13959.8|13955.8|13962.9|13958.9|13972.3|13968.3|13955.1|13951.1|104
1664876400000|2022-10-04 09:40:00|13964.5|13960.5|13981.7|13977.7|13992.6|13988.6|13953.6|13949.6|245
1664876700000|2022-10-04 09:45:00|13984.8|13980.8|13978.6|13974.6|13984.8|13980.8|13970.8|13966.8|234
1664877000000|2022-10-04 09:50:00|13977|13973|13978.6|13974.6|13983.3|13979.3|13972.3|13968.3|77
1664877300000|2022-10-04 09:55:00|13975.4|13971.4|13956.7|13952.7|13984.8|13980.8|13952|13948|152
1664877600000|2022-10-04 10:00:00|13953.6|13949.6|13959.8|13955.8|13966.1|13962.1|13950.4|13946.4|142
1664877900000|2022-10-04 10:05:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13947.3|13943.3|167
1664878200000|2022-10-04 10:10:00|13961.4|13957.4|13962.9|13958.9|13973.9|13969.9|13953.6|13949.6|111
1664878500000|2022-10-04 10:15:00|13961.4|13957.4|13994.2|13990.2|13994.2|13990.2|13961.4|13957.4|144
1664878800000|2022-10-04 10:20:00|13991.1|13987.1|13984.8|13980.8|13994.2|13990.2|13981.7|13977.7|135
1664879100000|2022-10-04 10:25:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13977|13973|73
1664879400000|2022-10-04 10:30:00|13989.5|13985.5|13987.9|13983.9|13997.3|13993.3|13984.8|13980.8|211
1664879700000|2022-10-04 10:35:00|13989.5|13985.5|13978.6|13974.6|13991.1|13987.1|13975.4|13971.4|107
1664880000000|2022-10-04 10:40:00|13975.4|13971.4|13973.9|13969.9|13977|13973|13966.1|13962.1|164
1664880300000|2022-10-04 10:45:00|13975.4|13971.4|13989.5|13985.5|13989.5|13985.5|13969.2|13965.2|313
1664880600000|2022-10-04 10:50:00|13991.1|13987.1|13987.9|13983.9|13994.2|13990.2|13984.8|13980.8|212
1664880900000|2022-10-04 10:55:00|13984.8|13980.8|13975.4|13971.4|13987.9|13983.9|13969.2|13965.2|221
1664881200000|2022-10-04 11:00:00|13973.9|13969.9|13953.6|13949.6|13975.4|13971.4|13953.6|13949.6|185
1664881500000|2022-10-04 11:05:00|13950.4|13946.4|13947.3|13943.3|13959.8|13955.8|13941.1|13937.1|184
1664881800000|2022-10-04 11:10:00|13948.9|13944.9|13959.8|13955.8|13959.8|13955.8|13944.2|13940.2|172
1664882100000|2022-10-04 11:15:00|13958.3|13954.3|13966.1|13962.1|13972.3|13968.3|13953.6|13949.6|246
1664882400000|2022-10-04 11:20:00|13964.5|13960.5|13959.8|13955.8|13966.1|13962.1|13956.7|13952.7|221
1664882700000|2022-10-04 11:25:00|13961.4|13957.4|13962.9|13958.9|13969.2|13965.2|13958.3|13954.3|124
1664883000000|2022-10-04 11:30:00|13966.1|13962.1|13972.3|13968.3|13978.6|13974.6|13962.9|13958.9|301
1664883300000|2022-10-04 11:35:00|13969.2|13965.2|13975.4|13971.4|13981.7|13977.7|13969.2|13965.2|172
1664883600000|2022-10-04 11:40:00|13972.3|13968.3|13975.4|13971.4|13978.6|13974.6|13966.1|13962.1|197
1664883900000|2022-10-04 11:45:00|13972.3|13968.3|13962.9|13958.9|13972.3|13968.3|13959.8|13955.8|179
1664884200000|2022-10-04 11:50:00|13966.1|13962.1|13953.6|13949.6|13966.1|13962.1|13950.4|13946.4|371
1664884500000|2022-10-04 11:55:00|13952|13948|13956.7|13952.7|13956.7|13952.7|13947.3|13943.3|323
1664884800000|2022-10-04 12:00:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13931.7|13927.7|774
1664885100000|2022-10-04 12:05:00|13952|13948|13944.2|13940.2|13956.7|13952.7|13941.1|13937.1|576
1664885400000|2022-10-04 12:10:00|13945.8|13941.8|13944.2|13940.2|13956.7|13952.7|13941.1|13937.1|377
1664885700000|2022-10-04 12:15:00|13947.3|13943.3|13959.8|13955.8|13969.2|13965.2|13944.2|13940.2|449
1664886000000|2022-10-04 12:20:00|13956.7|13952.7|13916.1|13912.1|13956.7|13952.7|13900.4|13896.4|972
1664886300000|2022-10-04 12:25:00|13914.5|13910.5|13919.2|13915.2|13941.1|13937.1|13912.9|13908.9|597
1664886600000|2022-10-04 12:30:00|13917.6|13913.6|13900.4|13896.4|13925.4|13921.4|13900.4|13896.4|687
1664886900000|2022-10-04 12:35:00|13902|13898|13906.7|13902.7|13906.7|13902.7|13894.2|13890.2|744
1664887200000|2022-10-04 12:40:00|13908.3|13904.3|13941.1|13937.1|13950.4|13946.4|13906.7|13902.7|738
1664887500000|2022-10-04 12:45:00|13939.5|13935.5|13956.7|13952.7|13959.8|13955.8|13928.6|13924.6|524
1664887800000|2022-10-04 12:50:00|13958.3|13954.3|13956.7|13952.7|13962.9|13958.9|13947.3|13943.3|416
1664888100000|2022-10-04 12:55:00|13953.6|13949.6|13942.6|13938.6|13953.6|13949.6|13925.4|13921.4|459
1664888400000|2022-10-04 13:00:00|13944.2|13940.2|13934.8|13930.8|13944.2|13940.2|13928.6|13924.6|624
1664888700000|2022-10-04 13:05:00|13937.9|13933.9|13947.3|13943.3|13956.7|13952.7|13931.7|13927.7|530
1664889000000|2022-10-04 13:10:00|13950.4|13946.4|13953.6|13949.6|13962.9|13958.9|13934.8|13930.8|371
1664889300000|2022-10-04 13:15:00|13950.4|13946.4|13931.7|13927.7|13956.7|13952.7|13931.7|13927.7|441
1664889600000|2022-10-04 13:20:00|13930.1|13926.1|13922.3|13918.3|13930.1|13926.1|13906.7|13902.7|672
1664889900000|2022-10-04 13:25:00|13923.9|13919.9|13917.6|13913.6|13923.9|13919.9|13903.6|13899.6|661
1664890200000|2022-10-04 13:30:00|13916.1|13912.1|13903.6|13899.6|13922.3|13918.3|13894.2|13890.2|908
1664890500000|2022-10-04 13:35:00|13905.1|13901.1|13853.6|13849.6|13906.7|13902.7|13847.3|13843.3|1244
1664890800000|2022-10-04 13:40:00|13850.4|13846.4|13817.6|13813.6|13856.7|13852.7|13809.8|13805.8|1462
1664891100000|2022-10-04 13:45:00|13819.2|13815.2|13856.7|13852.7|13859.8|13855.8|13819.2|13815.2|1517
1664891400000|2022-10-04 13:50:00|13859.8|13855.8|13852|13848|13884.8|13880.8|13844.2|13840.2|1175
1664891700000|2022-10-04 13:55:00|13850.4|13846.4|13873.9|13869.9|13884.8|13880.8|13847.3|13843.3|785
1664892000000|2022-10-04 14:00:00|13887.9|13883.9|13945.8|13941.8|13948.9|13944.9|13881.7|13877.7|1799
1664892300000|2022-10-04 14:05:00|13944.2|13940.2|13972.3|13968.3|13980.1|13976.1|13944.2|13940.2|1548
1664892600000|2022-10-04 14:10:00|13970.8|13966.8|13945.8|13941.8|13972.3|13968.3|13944.2|13940.2|1672
1664892900000|2022-10-04 14:15:00|13944.2|13940.2|13937.9|13933.9|13956.7|13952.7|13931.7|13927.7|950
1664893200000|2022-10-04 14:20:00|13941.1|13937.1|13919.2|13915.2|13944.2|13940.2|13909.8|13905.8|1423
1664893500000|2022-10-04 14:25:00|13916.1|13912.1|13919.2|13915.2|13934.8|13930.8|13916.1|13912.1|741
1664893800000|2022-10-04 14:30:00|13916.1|13912.1|13894.2|13890.2|13919.2|13915.2|13889.5|13885.5|1028
1664894100000|2022-10-04 14:35:00|13891.1|13887.1|13937.9|13933.9|13941.1|13937.1|13891.1|13887.1|1120
1664894400000|2022-10-04 14:40:00|13941.1|13937.1|13916.1|13912.1|13944.2|13940.2|13906.7|13902.7|908
1664894700000|2022-10-04 14:45:00|13912.9|13908.9|13919.2|13915.2|13944.2|13940.2|13912.9|13908.9|799
1664895000000|2022-10-04 14:50:00|13917.6|13913.6|13919.2|13915.2|13922.3|13918.3|13891.1|13887.1|1306
1664895300000|2022-10-04 14:55:00|13916.1|13912.1|13906.7|13902.7|13919.2|13915.2|13891.1|13887.1|859
1664895600000|2022-10-04 15:00:00|13903.6|13899.6|13884.8|13880.8|13912.9|13908.9|13881.7|13877.7|971
1664895900000|2022-10-04 15:05:00|13881.7|13877.7|13897.3|13893.3|13897.3|13893.3|13872.3|13868.3|660
1664896200000|2022-10-04 15:10:00|13900.4|13896.4|13891.1|13887.1|13900.4|13896.4|13884.8|13880.8|501
1664896500000|2022-10-04 15:15:00|13889.5|13885.5|13866.1|13862.1|13891.1|13887.1|13862.9|13858.9|472
1664896800000|2022-10-04 15:20:00|13864.5|13860.5|13856.7|13852.7|13869.2|13865.2|13850.4|13846.4|848
1664897100000|2022-10-04 15:25:00|13855.1|13851.1|13866.1|13862.1|13869.2|13865.2|13850.4|13846.4|708
1664897400000|2022-10-04 15:30:00|13864.5|13860.5|13872.3|13868.3|13878.6|13874.6|13856.7|13852.7|530
1664897700000|2022-10-04 15:35:00|13869.2|13865.2|13850.4|13846.4|13872.3|13868.3|13850.4|13846.4|691
1664898000000|2022-10-04 15:40:00|13847.3|13843.3|13872.3|13868.3|13881.7|13877.7|13844.2|13840.2|587
1664898300000|2022-10-04 15:45:00|13866.1|13862.1|13872.3|13868.3|13878.6|13874.6|13859.8|13855.8|570
1664898600000|2022-10-04 15:50:00|13875.4|13871.4|13862.9|13858.9|13881.7|13877.7|13859.8|13855.8|447
1664898900000|2022-10-04 15:55:00|13864.5|13860.5|13878.6|13874.6|13881.7|13877.7|13862.9|13858.9|330
1664899200000|2022-10-04 16:00:00|13881.7|13877.7|13894.2|13890.2|13894.2|13890.2|13878.6|13874.6|479
1664899500000|2022-10-04 16:05:00|13897.3|13893.3|13906.7|13902.7|13908.3|13904.3|13892.6|13888.6|482
1664899800000|2022-10-04 16:10:00|13909.8|13905.8|13897.3|13893.3|13909.8|13905.8|13897.3|13893.3|442
1664900100000|2022-10-04 16:15:00|13898.9|13894.9|13897.3|13893.3|13906.7|13902.7|13897.3|13893.3|301
1664900400000|2022-10-04 16:20:00|13894.2|13890.2|13881.7|13877.7|13897.3|13893.3|13878.6|13874.6|423
1664900700000|2022-10-04 16:25:00|13884.8|13880.8|13891.1|13887.1|13897.3|13893.3|13878.6|13874.6|396
1664901000000|2022-10-04 16:30:00|13887.9|13883.9|13897.3|13893.3|13903.6|13899.6|13887.9|13883.9|540
1664901300000|2022-10-04 16:35:00|13894.2|13890.2|13881.7|13877.7|13897.3|13893.3|13878.6|13874.6|596
1664901600000|2022-10-04 16:40:00|13878.6|13874.6|13872.3|13868.3|13878.6|13874.6|13862.9|13858.9|366
1664901900000|2022-10-04 16:45:00|13870.8|13866.8|13881.7|13877.7|13881.7|13877.7|13862.9|13858.9|605
1664902200000|2022-10-04 16:50:00|13884.8|13880.8|13891.1|13887.1|13894.2|13890.2|13884.8|13880.8|349
1664902500000|2022-10-04 16:55:00|13889.5|13885.5|13869.2|13865.2|13889.5|13885.5|13866.1|13862.1|583
1664902800000|2022-10-04 17:00:00|13867.6|13863.6|13859.8|13855.8|13875.4|13871.4|13859.8|13855.8|498
1664903100000|2022-10-04 17:05:00|13861.4|13857.4|13869.2|13865.2|13875.4|13871.4|13856.7|13852.7|782
1664903400000|2022-10-04 17:10:00|13872.3|13868.3|13859.8|13855.8|13872.3|13868.3|13856.7|13852.7|681
1664903700000|2022-10-04 17:15:00|13858.3|13854.3|13859.8|13855.8|13859.8|13855.8|13850.4|13846.4|650
1664904000000|2022-10-04 17:20:00|13862.9|13858.9|13866.1|13862.1|13869.2|13865.2|13855.1|13851.1|321
1664904300000|2022-10-04 17:25:00|13864.5|13860.5|13872.3|13868.3|13875.4|13871.4|13856.7|13852.7|303
1664904600000|2022-10-04 17:30:00|13873.9|13869.9|13867.6|13863.6|13878.6|13874.6|13866.1|13862.1|235
1664904900000|2022-10-04 17:35:00|13869.2|13865.2|13873.9|13869.9|13875.4|13871.4|13859.8|13855.8|407
1664905200000|2022-10-04 17:40:00|13872.3|13868.3|13873.9|13869.9|13878.6|13874.6|13869.2|13865.2|231
1664905500000|2022-10-04 17:45:00|13875.4|13871.4|13878.6|13874.6|13884.8|13880.8|13872.3|13868.3|338
1664905800000|2022-10-04 17:50:00|13880.1|13876.1|13872.3|13868.3|13881.7|13877.7|13870.8|13866.8|169
1664906100000|2022-10-04 17:55:00|13867.6|13863.6|13866.1|13862.1|13869.2|13865.2|13856.7|13852.7|344
1664906400000|2022-10-04 18:00:00|13862.9|13858.9|13847.3|13843.3|13866.1|13862.1|13847.3|13843.3|358
1664906700000|2022-10-04 18:05:00|13848.9|13844.9|13853.6|13849.6|13853.6|13849.6|13844.2|13840.2|372
1664907000000|2022-10-04 18:10:00|13852|13848|13847.3|13843.3|13856.7|13852.7|13844.2|13840.2|586
1664907300000|2022-10-04 18:15:00|13848.9|13844.9|13850.4|13846.4|13852|13848|13841.1|13837.1|486
1664907600000|2022-10-04 18:20:00|13852|13848|13850.4|13846.4|13853.6|13849.6|13844.2|13840.2|225
1664907900000|2022-10-04 18:25:00|13853.6|13849.6|13859.8|13855.8|13862.9|13858.9|13850.4|13846.4|396
1664908200000|2022-10-04 18:30:00|13858.3|13854.3|13862.9|13858.9|13862.9|13858.9|13850.4|13846.4|232
1664908500000|2022-10-04 18:35:00|13861.4|13857.4|13878.6|13874.6|13878.6|13874.6|13859.8|13855.8|425
1664908800000|2022-10-04 18:40:00|13881.7|13877.7|13881.7|13877.7|13891.1|13887.1|13878.6|13874.6|809
1664909100000|2022-10-04 18:45:00|13878.6|13874.6|13869.2|13865.2|13884.8|13880.8|13869.2|13865.2|276
1664909400000|2022-10-04 18:50:00|13872.3|13868.3|13873.9|13869.9|13875.4|13871.4|13862.9|13858.9|468
1664909700000|2022-10-04 18:55:00|13875.4|13871.4|13881.7|13877.7|13887.9|13883.9|13872.3|13868.3|799
1664910000000|2022-10-04 19:00:00|13878.6|13874.6|13887.9|13883.9|13887.9|13883.9|13872.3|13868.3|552
1664910300000|2022-10-04 19:05:00|13884.8|13880.8|13875.4|13871.4|13886.4|13882.4|13872.3|13868.3|335
1664910600000|2022-10-04 19:10:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13862.9|13858.9|391
1664910900000|2022-10-04 19:15:00|13869.2|13865.2|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|236
1664911200000|2022-10-04 19:20:00|13869.2|13865.2|13875.4|13871.4|13878.6|13874.6|13869.2|13865.2|161
1664911500000|2022-10-04 19:25:00|13872.3|13868.3|13887.9|13883.9|13891.1|13887.1|13872.3|13868.3|391
1664911800000|2022-10-04 19:30:00|13884.8|13880.8|13881.7|13877.7|13887.9|13883.9|13878.6|13874.6|619
1664912100000|2022-10-04 19:35:00|13878.6|13874.6|13895.8|13891.8|13897.3|13893.3|13878.6|13874.6|435
1664912400000|2022-10-04 19:40:00|13897.3|13893.3|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|253
1664912700000|2022-10-04 19:45:00|13891.1|13887.1|13878.6|13874.6|13891.1|13887.1|13877|13873|471
1664913000000|2022-10-04 19:50:00|13880.1|13876.1|13884.8|13880.8|13887.9|13883.9|13878.6|13874.6|324
1664913300000|2022-10-04 19:55:00|13883.3|13879.3|13837.9|13833.9|13884.8|13880.8|13837.9|13833.9|2187
1664913600000|2022-10-04 20:00:00|13834.8|13830.8|13841.1|13837.1|13847.3|13843.3|13828.6|13824.6|2151
1664913900000|2022-10-04 20:05:00|13842.6|13838.6|13841.1|13837.1|13844.2|13840.2|13828.6|13824.6|364
1664914200000|2022-10-04 20:10:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13831.7|13827.7|235
1664914500000|2022-10-04 20:15:00|13841.1|13837.1|13839.5|13835.5|13844.2|13840.2|13833.3|13829.3|288
1664914800000|2022-10-04 20:20:00|13841.1|13837.1|13848.9|13844.9|13850.4|13846.4|13834.8|13830.8|206
1664915100000|2022-10-04 20:25:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|132
1664915400000|2022-10-04 20:30:00|13844.2|13840.2|13847.3|13843.3|13853.6|13849.6|13844.2|13840.2|134
1664915700000|2022-10-04 20:35:00|13848.9|13844.9|13850.4|13846.4|13850.4|13846.4|13837.9|13833.9|343
1664916000000|2022-10-04 20:40:00|13853.6|13849.6|13839.5|13835.5|13856.7|13852.7|13837.9|13833.9|235
1664916300000|2022-10-04 20:45:00|13841.1|13837.1|13845.8|13841.8|13852|13848|13834.8|13830.8|161
1664916600000|2022-10-04 20:50:00|13847.3|13843.3|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|170
1664916900000|2022-10-04 20:55:00|13847.3|13843.3|13853.6|13849.6|13864.5|13860.5|13847.3|13843.3|494
1664920800000|2022-10-04 22:00:00|13847.3|13843.3|13847.3|13843.3|13853.6|13849.6|13836.4|13832.4|48
1664921100000|2022-10-04 22:05:00|13845.8|13841.8|13844.2|13840.2|13850.4|13846.4|13844.2|13840.2|27
1664921400000|2022-10-04 22:10:00|13841.1|13837.1|13847.3|13843.3|13847.3|13843.3|13839.5|13835.5|40
1664921700000|2022-10-04 22:15:00|13850.4|13846.4|13850.4|13846.4|13856.7|13852.7|13848.9|13844.9|24
1664922000000|2022-10-04 22:20:00|13848.9|13844.9|13855.1|13851.1|13856.7|13852.7|13847.3|13843.3|20
1664922300000|2022-10-04 22:25:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13852|13848|7
1664922600000|2022-10-04 22:30:00|13852|13848|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|4
1664922900000|2022-10-04 22:35:00|13852|13848|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|27
1664923200000|2022-10-04 22:40:00|13856.7|13852.7|13852|13848|13856.7|13852.7|13852|13848|12
1664923500000|2022-10-04 22:45:00|13853.6|13849.6|13850.4|13846.4|13855.1|13851.1|13850.4|13846.4|0
1664923800000|2022-10-04 22:50:00|13852|13848|13852|13848|13853.6|13849.6|13850.4|13846.4|23
1664924100000|2022-10-04 22:55:00|13850.4|13846.4|13845.8|13841.8|13850.4|13846.4|13845.8|13841.8|8
1664924400000|2022-10-04 23:00:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|0
1664924700000|2022-10-04 23:05:00|13848.9|13844.9|13850.4|13846.4|13852|13848|13847.3|13843.3|11
1664925000000|2022-10-04 23:10:00|13848.9|13844.9|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|14
1664925300000|2022-10-04 23:15:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|4
1664925600000|2022-10-04 23:20:00|13852|13848|13853.6|13849.6|13853.6|13849.6|13852|13848|9
1664925900000|2022-10-04 23:25:00|13855.1|13851.1|13855.1|13851.1|13856.7|13852.7|13853.6|13849.6|5
1664926200000|2022-10-04 23:30:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|16
1664926500000|2022-10-04 23:35:00|13861.4|13857.4|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|12
1664926800000|2022-10-04 23:40:00|13864.5|13860.5|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|11
1664927100000|2022-10-04 23:45:00|13861.4|13857.4|13862.9|13858.9|13864.5|13860.5|13861.4|13857.4|5
1664927400000|2022-10-04 23:50:00|13859.8|13855.8|13859.8|13855.8|13861.4|13857.4|13859.8|13855.8|22
1664927700000|2022-10-04 23:55:00|13862.9|13858.9|13867.6|13863.6|13869.2|13865.2|13862.9|13858.9|35
1664928000000|2022-10-05 00:00:00|13869.2|13865.2|13856.7|13852.7|13869.2|13865.2|13853.6|13849.6|50
1664928300000|2022-10-05 00:05:00|13855.1|13851.1|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|62
1664928600000|2022-10-05 00:10:00|13856.7|13852.7|13855.1|13851.1|13859.8|13855.8|13850.4|13846.4|52
1664928900000|2022-10-05 00:15:00|13856.7|13852.7|13866.1|13862.1|13869.2|13865.2|13855.1|13851.1|70
1664929200000|2022-10-05 00:20:00|13864.5|13860.5|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|145
1664929500000|2022-10-05 00:25:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|69
1664929800000|2022-10-05 00:30:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13867.6|13863.6|77
1664930100000|2022-10-05 00:35:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|15
1664930400000|2022-10-05 00:40:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|58
1664930700000|2022-10-05 00:45:00|13867.6|13863.6|13872.3|13868.3|13873.9|13869.9|13866.1|13862.1|97
1664931000000|2022-10-05 00:50:00|13869.2|13865.2|13867.6|13863.6|13872.3|13868.3|13866.1|13862.1|97
1664931300000|2022-10-05 00:55:00|13869.2|13865.2|13881.7|13877.7|13881.7|13877.7|13867.6|13863.6|68
1664931600000|2022-10-05 01:00:00|13880.1|13876.1|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|77
1664931900000|2022-10-05 01:05:00|13873.9|13869.9|13878.6|13874.6|13884.8|13880.8|13872.3|13868.3|70
1664932200000|2022-10-05 01:10:00|13881.7|13877.7|13878.6|13874.6|13881.7|13877.7|13877|13873|89
1664932500000|2022-10-05 01:15:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|94
1664932800000|2022-10-05 01:20:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|47
1664933100000|2022-10-05 01:25:00|13877|13873|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|31
1664933400000|2022-10-05 01:30:00|13875.4|13871.4|13866.1|13862.1|13877|13873|13866.1|13862.1|45
1664933700000|2022-10-05 01:35:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|31
1664934000000|2022-10-05 01:40:00|13869.2|13865.2|13856.7|13852.7|13869.2|13865.2|13853.6|13849.6|68
1664934300000|2022-10-05 01:45:00|13858.3|13854.3|13862.9|13858.9|13866.1|13862.1|13858.3|13854.3|20
1664934600000|2022-10-05 01:50:00|13861.4|13857.4|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|37
1664934900000|2022-10-05 01:55:00|13861.4|13857.4|13877|13873|13878.6|13874.6|13861.4|13857.4|52
1664935200000|2022-10-05 02:00:00|13878.6|13874.6|13881.7|13877.7|13883.3|13879.3|13875.4|13871.4|33
1664935500000|2022-10-05 02:05:00|13883.3|13879.3|13875.4|13871.4|13883.3|13879.3|13873.9|13869.9|60
1664935800000|2022-10-05 02:10:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13870.8|13866.8|19
1664936100000|2022-10-05 02:15:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|45
1664936400000|2022-10-05 02:20:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|24
1664936700000|2022-10-05 02:25:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|66
1664937000000|2022-10-05 02:30:00|13870.8|13866.8|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|19
1664937300000|2022-10-05 02:35:00|13867.6|13863.6|13872.3|13868.3|13872.3|13868.3|13867.6|13863.6|11
1664937600000|2022-10-05 02:40:00|13875.4|13871.4|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|30
1664937900000|2022-10-05 02:45:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|3
1664938200000|2022-10-05 02:50:00|13869.2|13865.2|13859.8|13855.8|13869.2|13865.2|13856.7|13852.7|89
1664938500000|2022-10-05 02:55:00|13858.3|13854.3|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|23
1664938800000|2022-10-05 03:00:00|13855.1|13851.1|13853.6|13849.6|13858.3|13854.3|13850.4|13846.4|23
1664939100000|2022-10-05 03:05:00|13852|13848|13853.6|13849.6|13855.1|13851.1|13850.4|13846.4|24
1664939400000|2022-10-05 03:10:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|13
1664939700000|2022-10-05 03:15:00|13855.1|13851.1|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|25
1664940000000|2022-10-05 03:20:00|13858.3|13854.3|13858.3|13854.3|13859.8|13855.8|13856.7|13852.7|20
1664940300000|2022-10-05 03:25:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|11
1664940600000|2022-10-05 03:30:00|13858.3|13854.3|13852|13848|13858.3|13854.3|13848.9|13844.9|17
1664940900000|2022-10-05 03:35:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|11
1664941200000|2022-10-05 03:40:00|13844.2|13840.2|13842.6|13838.6|13844.2|13840.2|13841.1|13837.1|24
1664941500000|2022-10-05 03:45:00|13841.1|13837.1|13850.4|13846.4|13853.6|13849.6|13841.1|13837.1|62
1664941800000|2022-10-05 03:50:00|13852|13848|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|5
1664942100000|2022-10-05 03:55:00|13852|13848|13847.3|13843.3|13852|13848|13845.8|13841.8|40
1664942400000|2022-10-05 04:00:00|13845.8|13841.8|13847.3|13843.3|13848.9|13844.9|13845.8|13841.8|14
1664942700000|2022-10-05 04:05:00|13848.9|13844.9|13844.2|13840.2|13848.9|13844.9|13841.1|13837.1|24
1664943000000|2022-10-05 04:10:00|13842.6|13838.6|13842.6|13838.6|13844.2|13840.2|13841.1|13837.1|15
1664943300000|2022-10-05 04:15:00|13841.1|13837.1|13837.9|13833.9|13842.6|13838.6|13837.9|13833.9|11
1664943600000|2022-10-05 04:20:00|||||||||10
1664943900000|2022-10-05 04:25:00|13834.8|13830.8|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|32
1664944200000|2022-10-05 04:30:00|13839.5|13835.5|13844.2|13840.2|13845.8|13841.8|13839.5|13835.5|23
1664944500000|2022-10-05 04:35:00|13842.6|13838.6|13847.3|13843.3|13850.4|13846.4|13841.1|13837.1|14
1664944800000|2022-10-05 04:40:00|13848.9|13844.9|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|25
1664945100000|2022-10-05 04:45:00|13848.9|13844.9|13853.6|13849.6|13855.1|13851.1|13844.2|13840.2|40
1664945400000|2022-10-05 04:50:00|13855.1|13851.1|13855.1|13851.1|13856.7|13852.7|13853.6|13849.6|1
1664945700000|2022-10-05 04:55:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|11
1664946000000|2022-10-05 05:00:00|13850.4|13846.4|13859.8|13855.8|13859.8|13855.8|13850.4|13846.4|50
1664946300000|2022-10-05 05:05:00|13858.3|13854.3|13861.4|13857.4|13861.4|13857.4|13856.7|13852.7|26
1664946600000|2022-10-05 05:10:00|13862.9|13858.9|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|7
1664946900000|2022-10-05 05:15:00|13864.5|13860.5|13872.3|13868.3|13872.3|13868.3|13862.9|13858.9|25
1664947200000|2022-10-05 05:20:00|13870.8|13866.8|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|23
1664947500000|2022-10-05 05:25:00|13862.9|13858.9|13872.3|13868.3|13872.3|13868.3|13858.3|13854.3|74
1664947800000|2022-10-05 05:30:00|13870.8|13866.8|13862.9|13858.9|13872.3|13868.3|13862.9|13858.9|23
1664948100000|2022-10-05 05:35:00|13861.4|13857.4|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|16
1664948400000|2022-10-05 05:40:00|13853.6|13849.6|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|56
1664948700000|2022-10-05 05:45:00|13850.4|13846.4|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|35
1664949000000|2022-10-05 05:50:00|13842.6|13838.6|13842.6|13838.6|13847.3|13843.3|13841.1|13837.1|28
1664949300000|2022-10-05 05:55:00|13844.2|13840.2|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|25
1664949600000|2022-10-05 06:00:00|13848.9|13844.9|13850.4|13846.4|13858.3|13854.3|13848.9|13844.9|58
1664949900000|2022-10-05 06:05:00|13852|13848|13845.8|13841.8|13855.1|13851.1|13839.5|13835.5|37
1664950200000|2022-10-05 06:10:00|13844.2|13840.2|13848.9|13844.9|13853.6|13849.6|13844.2|13840.2|41
1664950500000|2022-10-05 06:15:00|13850.4|13846.4|13862.9|13858.9|13869.2|13865.2|13847.3|13843.3|93
1664950800000|2022-10-05 06:20:00|13864.5|13860.5|13862.9|13858.9|13864.5|13860.5|13859.8|13855.8|42
1664951100000|2022-10-05 06:25:00|13861.4|13857.4|13853.6|13849.6|13862.9|13858.9|13850.4|13846.4|43
1664951400000|2022-10-05 06:30:00|13856.7|13852.7|13848.9|13844.9|13859.8|13855.8|13847.3|13843.3|67
1664951700000|2022-10-05 06:35:00|13847.3|13843.3|13833.3|13829.3|13848.9|13844.9|13828.6|13824.6|78
1664952000000|2022-10-05 06:40:00|13831.7|13827.7|13825.4|13821.4|13836.4|13832.4|13825.4|13821.4|62
1664952300000|2022-10-05 06:45:00|13823.9|13819.9|13816.1|13812.1|13825.4|13821.4|13812.9|13808.9|116
1664952600000|2022-10-05 06:50:00|13814.5|13810.5|13816.1|13812.1|13819.2|13815.2|13811.4|13807.4|132
1664952900000|2022-10-05 06:55:00|13814.5|13810.5|13808.3|13804.3|13816.1|13812.1|13800.4|13796.4|110
1664953200000|2022-10-05 07:00:00|13806.7|13802.7|13787.9|13783.9|13809.8|13805.8|13784.8|13780.8|198
1664953500000|2022-10-05 07:05:00|13789.5|13785.5|13784.8|13780.8|13794.2|13790.2|13772.3|13768.3|238
1664953800000|2022-10-05 07:10:00|13786.4|13782.4|13792.6|13788.6|13812.9|13808.9|13786.4|13782.4|171
1664954100000|2022-10-05 07:15:00|13794.2|13790.2|13800.4|13796.4|13812.9|13808.9|13789.5|13785.5|123
1664954400000|2022-10-05 07:20:00|13802|13798|13775.4|13771.4|13803.6|13799.6|13769.2|13765.2|129
1664954700000|2022-10-05 07:25:00|13773.9|13769.9|13772.3|13768.3|13787.9|13783.9|13772.3|13768.3|124
1664955000000|2022-10-05 07:30:00|13773.9|13769.9|13759.8|13755.8|13775.4|13771.4|13759.8|13755.8|188
1664955300000|2022-10-05 07:35:00|13761.4|13757.4|13766.1|13762.1|13775.4|13771.4|13756.7|13752.7|107
1664955600000|2022-10-05 07:40:00|13764.5|13760.5|13775.4|13771.4|13778.6|13774.6|13759.8|13755.8|176
1664955900000|2022-10-05 07:45:00|13777|13773|13766.1|13762.1|13778.6|13774.6|13762.9|13758.9|260
1664956200000|2022-10-05 07:50:00|13764.5|13760.5|13781.7|13777.7|13787.9|13783.9|13762.9|13758.9|538
1664956500000|2022-10-05 07:55:00|13783.3|13779.3|13784.8|13780.8|13789.5|13785.5|13775.4|13771.4|423
1664956800000|2022-10-05 08:00:00|13786.4|13782.4|13769.2|13765.2|13787.9|13783.9|13753.6|13749.6|272
1664957100000|2022-10-05 08:05:00|13766.1|13762.1|13750.4|13746.4|13767.6|13763.6|13744.2|13740.2|158
1664957400000|2022-10-05 08:10:00|13752|13748|13741.1|13737.1|13756.7|13752.7|13741.1|13737.1|232
1664957700000|2022-10-05 08:15:00|13739.5|13735.5|13725.4|13721.4|13742.6|13738.6|13720.8|13716.8|312
1664958000000|2022-10-05 08:20:00|13723.9|13719.9|13725.4|13721.4|13737.9|13733.9|13717.6|13713.6|261
1664958300000|2022-10-05 08:25:00|13727|13723|13727|13723|13731.7|13727.7|13719.2|13715.2|261
1664958600000|2022-10-05 08:30:00|13725.4|13721.4|13720.8|13716.8|13736.4|13732.4|13719.2|13715.2|160
1664958900000|2022-10-05 08:35:00|13719.2|13715.2|13712.9|13708.9|13725.4|13721.4|13703.6|13699.6|164
1664959200000|2022-10-05 08:40:00|13714.5|13710.5|13720.8|13716.8|13722.3|13718.3|13712.9|13708.9|82
1664959500000|2022-10-05 08:45:00|13719.2|13715.2|13728.6|13724.6|13731.7|13727.7|13716.1|13712.1|58
1664959800000|2022-10-05 08:50:00|13730.1|13726.1|13745.8|13741.8|13745.8|13741.8|13728.6|13724.6|179
1664960100000|2022-10-05 08:55:00|13747.3|13743.3|13719.2|13715.2|13747.3|13743.3|13719.2|13715.2|131
1664960400000|2022-10-05 09:00:00|13720.8|13716.8|13723.9|13719.9|13731.7|13727.7|13712.9|13708.9|179
1664960700000|2022-10-05 09:05:00|13725.4|13721.4|13728.6|13724.6|13728.6|13724.6|13716.1|13712.1|68
1664961000000|2022-10-05 09:10:00|13725.4|13721.4|13727|13723|13734.8|13730.8|13722.3|13718.3|126
1664961300000|2022-10-05 09:15:00|13725.4|13721.4|13723.9|13719.9|13731.7|13727.7|13716.1|13712.1|323
1664961600000|2022-10-05 09:20:00|13722.3|13718.3|13720.8|13716.8|13725.4|13721.4|13716.1|13712.1|123
1664961900000|2022-10-05 09:25:00|13722.3|13718.3|13725.4|13721.4|13728.6|13724.6|13711.4|13707.4|103
1664962200000|2022-10-05 09:30:00|13727|13723|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|102
1664962500000|2022-10-05 09:35:00|13723.9|13719.9|13725.4|13721.4|13728.6|13724.6|13716.1|13712.1|196
1664962800000|2022-10-05 09:40:00|13723.9|13719.9|13725.4|13721.4|13728.6|13724.6|13719.2|13715.2|282
1664963100000|2022-10-05 09:45:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|151
1664963400000|2022-10-05 09:50:00|13722.3|13718.3|13716.1|13712.1|13725.4|13721.4|13709.8|13705.8|185
1664963700000|2022-10-05 09:55:00|13714.5|13710.5|13723.9|13719.9|13731.7|13727.7|13712.9|13708.9|83
1664964000000|2022-10-05 10:00:00|13725.4|13721.4|13741.1|13737.1|13741.1|13737.1|13722.3|13718.3|143
1664964300000|2022-10-05 10:05:00|13744.2|13740.2|13733.3|13729.3|13750.4|13746.4|13733.3|13729.3|105
1664964600000|2022-10-05 10:10:00|13734.8|13730.8|13733.3|13729.3|13744.2|13740.2|13728.6|13724.6|125
1664964900000|2022-10-05 10:15:00|13734.8|13730.8|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|72
1664965200000|2022-10-05 10:20:00|13734.8|13730.8|13731.7|13727.7|13741.1|13737.1|13731.7|13727.7|73
1664965500000|2022-10-05 10:25:00|13728.6|13724.6|13737.9|13733.9|13741.1|13737.1|13728.6|13724.6|122
1664965800000|2022-10-05 10:30:00|13736.4|13732.4|13747.3|13743.3|13750.4|13746.4|13734.8|13730.8|141
1664966100000|2022-10-05 10:35:00|13748.9|13744.9|13744.2|13740.2|13750.4|13746.4|13734.8|13730.8|123
1664966400000|2022-10-05 10:40:00|13745.8|13741.8|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|199
1664966700000|2022-10-05 10:45:00|13747.3|13743.3|13756.7|13752.7|13756.7|13752.7|13747.3|13743.3|186
1664967000000|2022-10-05 10:50:00|13755.1|13751.1|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|130
1664967300000|2022-10-05 10:55:00|13755.1|13751.1|13759.8|13755.8|13762.9|13758.9|13753.6|13749.6|151
1664967600000|2022-10-05 11:00:00|13762.9|13758.9|13764.5|13760.5|13766.1|13762.1|13753.6|13749.6|254
1664967900000|2022-10-05 11:05:00|13762.9|13758.9|13769.2|13765.2|13775.4|13771.4|13762.9|13758.9|182
1664968200000|2022-10-05 11:10:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13766.1|13762.1|140
1664968500000|2022-10-05 11:15:00|13770.8|13766.8|13772.3|13768.3|13778.6|13774.6|13769.2|13765.2|134
1664968800000|2022-10-05 11:20:00|13775.4|13771.4|13778.6|13774.6|13781.7|13777.7|13772.3|13768.3|87
1664969100000|2022-10-05 11:25:00|13780.1|13776.1|13778.6|13774.6|13784.8|13780.8|13775.4|13771.4|104
1664969400000|2022-10-05 11:30:00|13780.1|13776.1|13775.4|13771.4|13787.9|13783.9|13772.3|13768.3|228
1664969700000|2022-10-05 11:35:00|13773.9|13769.9|13741.1|13737.1|13773.9|13769.9|13737.9|13733.9|554
1664970000000|2022-10-05 11:40:00|13742.6|13738.6|13741.1|13737.1|13747.3|13743.3|13737.9|13733.9|157
1664970300000|2022-10-05 11:45:00|13744.2|13740.2|13753.6|13749.6|13756.7|13752.7|13737.9|13733.9|260
1664970600000|2022-10-05 11:50:00|13756.7|13752.7|13744.2|13740.2|13756.7|13752.7|13744.2|13740.2|230
1664970900000|2022-10-05 11:55:00|13747.3|13743.3|13744.2|13740.2|13756.7|13752.7|13741.1|13737.1|280
1664971200000|2022-10-05 12:00:00|13747.3|13743.3|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|328
1664971500000|2022-10-05 12:05:00|13747.3|13743.3|13737.9|13733.9|13750.4|13746.4|13727|13723|447
1664971800000|2022-10-05 12:10:00|13734.8|13730.8|13755.1|13751.1|13756.7|13752.7|13731.7|13727.7|499
1664972100000|2022-10-05 12:15:00|13753.6|13749.6|13747.3|13743.3|13775.4|13771.4|13737.9|13733.9|580
1664972400000|2022-10-05 12:20:00|13744.2|13740.2|13756.7|13752.7|13759.8|13755.8|13731.7|13727.7|574
1664972700000|2022-10-05 12:25:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13742.6|13738.6|463
1664973000000|2022-10-05 12:30:00|13753.6|13749.6|13750.4|13746.4|13759.8|13755.8|13744.2|13740.2|720
1664973300000|2022-10-05 12:35:00|13745.8|13741.8|13744.2|13740.2|13753.6|13749.6|13741.1|13737.1|863
1664973600000|2022-10-05 12:40:00|13742.6|13738.6|13725.4|13721.4|13753.6|13749.6|13725.4|13721.4|529
1664973900000|2022-10-05 12:45:00|13722.3|13718.3|13725.4|13721.4|13731.7|13727.7|13712.9|13708.9|745
1664974200000|2022-10-05 12:50:00|13722.3|13718.3|13731.7|13727.7|13734.8|13730.8|13719.2|13715.2|571
1664974500000|2022-10-05 12:55:00|13733.3|13729.3|13728.6|13724.6|13741.1|13737.1|13719.2|13715.2|351
1664974800000|2022-10-05 13:00:00|13730.1|13726.1|13728.6|13724.6|13750.4|13746.4|13725.4|13721.4|445
1664975100000|2022-10-05 13:05:00|13727|13723|13706.7|13702.7|13731.7|13727.7|13697.3|13693.3|874
1664975400000|2022-10-05 13:10:00|13703.6|13699.6|13712.9|13708.9|13712.9|13708.9|13691.1|13687.1|784
1664975700000|2022-10-05 13:15:00|13709.8|13705.8|13725.4|13721.4|13725.4|13721.4|13706.7|13702.7|365
1664976000000|2022-10-05 13:20:00|13727|13723|13723.9|13719.9|13741.1|13737.1|13719.2|13715.2|424
1664976300000|2022-10-05 13:25:00|13725.4|13721.4|13741.1|13737.1|13741.1|13737.1|13719.2|13715.2|672
1664976600000|2022-10-05 13:30:00|13737.9|13733.9|13737.9|13733.9|13753.6|13749.6|13731.7|13727.7|983
1664976900000|2022-10-05 13:35:00|13734.8|13730.8|13687.9|13683.9|13737.9|13733.9|13684.8|13680.8|708
1664977200000|2022-10-05 13:40:00|13689.5|13685.5|13687.9|13683.9|13700.4|13696.4|13678.6|13674.6|592
1664977500000|2022-10-05 13:45:00|13692.6|13688.6|13667.6|13663.6|13700.4|13696.4|13666.1|13662.1|677
1664977800000|2022-10-05 13:50:00|13666.1|13662.1|13666.1|13662.1|13675.4|13671.4|13653.6|13649.6|1113
1664978100000|2022-10-05 13:55:00|13662.9|13658.9|13687.9|13683.9|13691.1|13687.1|13662.9|13658.9|516
1664978400000|2022-10-05 14:00:00|13662.9|13658.9|13625.4|13621.4|13670.8|13666.8|13612.9|13608.9|1892
1664978700000|2022-10-05 14:05:00|13623.9|13619.9|13653.6|13649.6|13659.8|13655.8|13609.8|13605.8|1279
1664979000000|2022-10-05 14:10:00|13656.7|13652.7|13619.2|13615.2|13666.1|13662.1|13612.9|13608.9|1365
1664979300000|2022-10-05 14:15:00|13616.1|13612.1|13597.3|13593.3|13625.4|13621.4|13591.1|13587.1|1552
1664979600000|2022-10-05 14:20:00|13598.9|13594.9|13637.9|13633.9|13641.1|13637.1|13597.3|13593.3|1538
1664979900000|2022-10-05 14:25:00|13634.8|13630.8|13619.2|13615.2|13639.5|13635.5|13616.1|13612.1|1328
1664980200000|2022-10-05 14:30:00|13617.6|13613.6|13647.3|13643.3|13647.3|13643.3|13616.1|13612.1|838
1664980500000|2022-10-05 14:35:00|13650.4|13646.4|13697.3|13693.3|13697.3|13693.3|13634.8|13630.8|2235
1664980800000|2022-10-05 14:40:00|13694.2|13690.2|13687.9|13683.9|13706.7|13702.7|13684.8|13680.8|4993
1664981100000|2022-10-05 14:45:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13672.3|13668.3|1069
1664981400000|2022-10-05 14:50:00|13689.5|13685.5|13675.4|13671.4|13691.1|13687.1|13666.1|13662.1|1275
1664981700000|2022-10-05 14:55:00|13677|13673|13662.9|13658.9|13687.9|13683.9|13659.8|13655.8|1006
1664982000000|2022-10-05 15:00:00|13664.5|13660.5|13700.4|13696.4|13709.8|13705.8|13662.9|13658.9|1644
1664982300000|2022-10-05 15:05:00|13698.9|13694.9|13716.1|13712.1|13716.1|13712.1|13684.8|13680.8|1597
1664982600000|2022-10-05 15:10:00|13714.5|13710.5|13706.7|13702.7|13725.4|13721.4|13706.7|13702.7|900
1664982900000|2022-10-05 15:15:00|13709.8|13705.8|13719.2|13715.2|13722.3|13718.3|13706.7|13702.7|952
1664983200000|2022-10-05 15:20:00|13720.8|13716.8|13731.7|13727.7|13731.7|13727.7|13706.7|13702.7|994
1664983500000|2022-10-05 15:25:00|13728.6|13724.6|13725.4|13721.4|13737.9|13733.9|13719.2|13715.2|974
1664983800000|2022-10-05 15:30:00|13723.9|13719.9|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|667
1664984100000|2022-10-05 15:35:00|13719.2|13715.2|13712.9|13708.9|13728.6|13724.6|13709.8|13705.8|921
1664984400000|2022-10-05 15:40:00|13714.5|13710.5|13700.4|13696.4|13716.1|13712.1|13694.2|13690.2|478
1664984700000|2022-10-05 15:45:00|13703.6|13699.6|13691.1|13687.1|13706.7|13702.7|13691.1|13687.1|508
1664985000000|2022-10-05 15:50:00|13687.9|13683.9|13700.4|13696.4|13703.6|13699.6|13684.8|13680.8|438
1664985300000|2022-10-05 15:55:00|13697.3|13693.3|13703.6|13699.6|13706.7|13702.7|13694.2|13690.2|564
1664985600000|2022-10-05 16:00:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13687.9|13683.9|525
1664985900000|2022-10-05 16:05:00|13702|13698|13722.3|13718.3|13722.3|13718.3|13702|13698|383
1664986200000|2022-10-05 16:10:00|13719.2|13715.2|13700.4|13696.4|13722.3|13718.3|13700.4|13696.4|546
1664986500000|2022-10-05 16:15:00|13695.8|13691.8|13697.3|13693.3|13700.4|13696.4|13684.8|13680.8|874
1664986800000|2022-10-05 16:20:00|13694.2|13690.2|13684.8|13680.8|13697.3|13693.3|13681.7|13677.7|558
1664987100000|2022-10-05 16:25:00|13687.9|13683.9|13684.8|13680.8|13691.1|13687.1|13678.6|13674.6|696
1664987400000|2022-10-05 16:30:00|13687.9|13683.9|13691.1|13687.1|13697.3|13693.3|13681.7|13677.7|660
1664987700000|2022-10-05 16:35:00|13692.6|13688.6|13675.4|13671.4|13694.2|13690.2|13672.3|13668.3|398
1664988000000|2022-10-05 16:40:00|13672.3|13668.3|13666.1|13662.1|13675.4|13671.4|13659.8|13655.8|372
1664988300000|2022-10-05 16:45:00|13662.9|13658.9|13672.3|13668.3|13678.6|13674.6|13662.9|13658.9|440
1664988600000|2022-10-05 16:50:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|174
1664988900000|2022-10-05 16:55:00|13675.4|13671.4|13661.4|13657.4|13678.6|13674.6|13659.8|13655.8|532
1664989200000|2022-10-05 17:00:00|13662.9|13658.9|13666.1|13662.1|13667.6|13663.6|13653.6|13649.6|176
1664989500000|2022-10-05 17:05:00|13662.9|13658.9|13666.1|13662.1|13675.4|13671.4|13662.9|13658.9|356
1664989800000|2022-10-05 17:10:00|13662.9|13658.9|13659.8|13655.8|13666.1|13662.1|13656.7|13652.7|267
1664990100000|2022-10-05 17:15:00|13662.9|13658.9|13675.4|13671.4|13675.4|13671.4|13662.9|13658.9|155
1664990400000|2022-10-05 17:20:00|13678.6|13674.6|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|337
1664990700000|2022-10-05 17:25:00|13677|13673|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|226
1664991000000|2022-10-05 17:30:00|13669.2|13665.2|13675.4|13671.4|13678.6|13674.6|13666.1|13662.1|174
1664991300000|2022-10-05 17:35:00|13677|13673|13684.8|13680.8|13684.8|13680.8|13675.4|13671.4|153
1664991600000|2022-10-05 17:40:00|13683.3|13679.3|13675.4|13671.4|13683.3|13679.3|13672.3|13668.3|311
1664991900000|2022-10-05 17:45:00|13677|13673|13687.9|13683.9|13687.9|13683.9|13675.4|13671.4|316
1664992200000|2022-10-05 17:50:00|13684.8|13680.8|13672.3|13668.3|13687.9|13683.9|13672.3|13668.3|331
1664992500000|2022-10-05 17:55:00|13673.9|13669.9|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|270
1664992800000|2022-10-05 18:00:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13672.3|13668.3|580
1664993100000|2022-10-05 18:05:00|13684.8|13680.8|13678.6|13674.6|13691.1|13687.1|13678.6|13674.6|329
1664993400000|2022-10-05 18:10:00|13675.4|13671.4|13684.8|13680.8|13691.1|13687.1|13675.4|13671.4|322
1664993700000|2022-10-05 18:15:00|13683.3|13679.3|13694.2|13690.2|13700.4|13696.4|13678.6|13674.6|561
1664994000000|2022-10-05 18:20:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|250
1664994300000|2022-10-05 18:25:00|13694.2|13690.2|13700.4|13696.4|13702|13698|13694.2|13690.2|253
1664994600000|2022-10-05 18:30:00|13702|13698|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|225
1664994900000|2022-10-05 18:35:00|13705.1|13701.1|13697.3|13693.3|13706.7|13702.7|13694.2|13690.2|411
1664995200000|2022-10-05 18:40:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13681.7|13677.7|910
1664995500000|2022-10-05 18:45:00|13694.2|13690.2|13678.6|13674.6|13700.4|13696.4|13672.3|13668.3|412
1664995800000|2022-10-05 18:50:00|13680.1|13676.1|13675.4|13671.4|13684.8|13680.8|13672.3|13668.3|323
1664996100000|2022-10-05 18:55:00|13673.9|13669.9|13697.3|13693.3|13700.4|13696.4|13672.3|13668.3|946
1664996400000|2022-10-05 19:00:00|13700.4|13696.4|13706.7|13702.7|13706.7|13702.7|13694.2|13690.2|760
1664996700000|2022-10-05 19:05:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13703.6|13699.6|557
1664997000000|2022-10-05 19:10:00|13711.4|13707.4|13722.3|13718.3|13722.3|13718.3|13711.4|13707.4|414
1664997300000|2022-10-05 19:15:00|13719.2|13715.2|13716.1|13712.1|13728.6|13724.6|13712.9|13708.9|490
1664997600000|2022-10-05 19:20:00|13717.6|13713.6|13719.2|13715.2|13728.6|13724.6|13716.1|13712.1|659
1664997900000|2022-10-05 19:25:00|13716.1|13712.1|13709.8|13705.8|13719.2|13715.2|13706.7|13702.7|463
1664998200000|2022-10-05 19:30:00|13711.4|13707.4|13716.1|13712.1|13719.2|13715.2|13705.1|13701.1|542
1664998500000|2022-10-05 19:35:00|13714.5|13710.5|13719.2|13715.2|13722.3|13718.3|13712.9|13708.9|309
1664998800000|2022-10-05 19:40:00|13716.1|13712.1|13722.3|13718.3|13722.3|13718.3|13709.8|13705.8|404
1664999100000|2022-10-05 19:45:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|524
1664999400000|2022-10-05 19:50:00|13719.2|13715.2|13697.3|13693.3|13719.2|13715.2|13697.3|13693.3|1583
1664999700000|2022-10-05 19:55:00|13700.4|13696.4|13709.8|13705.8|13728.6|13724.6|13691.1|13687.1|2448
1665000000000|2022-10-05 20:00:00|13706.7|13702.7|13734.8|13730.8|13744.2|13740.2|13706.7|13702.7|1561
1665000300000|2022-10-05 20:05:00|13731.7|13727.7|13734.8|13730.8|13741.1|13737.1|13730.1|13726.1|411
1665000600000|2022-10-05 20:10:00|13736.4|13732.4|13728.6|13724.6|13737.9|13733.9|13725.4|13721.4|412
1665000900000|2022-10-05 20:15:00|13725.4|13721.4|13725.4|13721.4|13731.7|13727.7|13719.2|13715.2|285
1665001200000|2022-10-05 20:20:00|13722.3|13718.3|13734.8|13730.8|13741.1|13737.1|13722.3|13718.3|637
1665001500000|2022-10-05 20:25:00|13736.4|13732.4|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|148
1665001800000|2022-10-05 20:30:00|13731.7|13727.7|13728.6|13724.6|13734.8|13730.8|13728.6|13724.6|204
1665002100000|2022-10-05 20:35:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13725.4|13721.4|325
1665002400000|2022-10-05 20:40:00|13731.7|13727.7|13734.8|13730.8|13741.1|13737.1|13731.7|13727.7|389
1665002700000|2022-10-05 20:45:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13731.7|13727.7|517
1665003000000|2022-10-05 20:50:00|13736.4|13732.4|13722.3|13718.3|13736.4|13732.4|13716.1|13712.1|456
1665003300000|2022-10-05 20:55:00|13723.9|13719.9|13725.4|13721.4|13725.4|13721.4|13712.9|13708.9|304
1665007200000|2022-10-05 22:00:00|13731.7|13727.7|13728.6|13724.6|13733.3|13729.3|13725.4|13721.4|30
1665007500000|2022-10-05 22:05:00|13730.1|13726.1|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|12
1665007800000|2022-10-05 22:10:00|13733.3|13729.3|13728.6|13724.6|13734.8|13730.8|13728.6|13724.6|18
1665008100000|2022-10-05 22:15:00|13730.1|13726.1|13730.1|13726.1|13733.3|13729.3|13728.6|13724.6|21
1665008400000|2022-10-05 22:20:00|13731.7|13727.7|13737.9|13733.9|13737.9|13733.9|13725.4|13721.4|51
1665008700000|2022-10-05 22:25:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|34
1665009000000|2022-10-05 22:30:00|13733.3|13729.3|13734.8|13730.8|13737.9|13733.9|13733.3|13729.3|17
1665009300000|2022-10-05 22:35:00|13733.3|13729.3|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|32
1665009600000|2022-10-05 22:40:00|13733.3|13729.3|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|23
1665009900000|2022-10-05 22:45:00|13730.1|13726.1|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|24
1665010200000|2022-10-05 22:50:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|13
1665010500000|2022-10-05 22:55:00|13731.7|13727.7|13733.3|13729.3|13734.8|13730.8|13731.7|13727.7|12
1665010800000|2022-10-05 23:00:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13733.3|13729.3|12
1665011100000|2022-10-05 23:05:00|13734.8|13730.8|13736.4|13732.4|13737.9|13733.9|13731.7|13727.7|20
1665011400000|2022-10-05 23:10:00|13737.9|13733.9|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|15
1665011700000|2022-10-05 23:15:00|13733.3|13729.3|13733.3|13729.3|13733.3|13729.3|13731.7|13727.7|9
1665012000000|2022-10-05 23:20:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|8
1665012300000|2022-10-05 23:25:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|7
1665012600000|2022-10-05 23:30:00|||||||||8
1665012900000|2022-10-05 23:35:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|14
1665013200000|2022-10-05 23:40:00|13737.9|13733.9|13725.4|13721.4|13737.9|13733.9|13725.4|13721.4|18
1665013500000|2022-10-05 23:45:00|13723.9|13719.9|13723.9|13719.9|13725.4|13721.4|13722.3|13718.3|23
1665013800000|2022-10-05 23:50:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13716.1|13712.1|29
1665014100000|2022-10-05 23:55:00|13725.4|13721.4|13731.7|13727.7|13731.7|13727.7|13723.9|13719.9|45
1665014400000|2022-10-06 00:00:00|13730.1|13726.1|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|38
1665014700000|2022-10-06 00:05:00|13733.3|13729.3|13737.9|13733.9|13741.1|13737.1|13733.3|13729.3|46
1665015000000|2022-10-06 00:10:00|13741.1|13737.1|13736.4|13732.4|13744.2|13740.2|13734.8|13730.8|35
1665015300000|2022-10-06 00:15:00|13734.8|13730.8|13747.3|13743.3|13747.3|13743.3|13728.6|13724.6|51
1665015600000|2022-10-06 00:20:00|13745.8|13741.8|13752|13748|13753.6|13749.6|13741.1|13737.1|57
1665015900000|2022-10-06 00:25:00|13750.4|13746.4|13759.8|13755.8|13766.1|13762.1|13750.4|13746.4|82
1665016200000|2022-10-06 00:30:00|13756.7|13752.7|13761.4|13757.4|13766.1|13762.1|13756.7|13752.7|25
1665016500000|2022-10-06 00:35:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|32
1665016800000|2022-10-06 00:40:00|13761.4|13757.4|13766.1|13762.1|13766.1|13762.1|13761.4|13757.4|15
1665017100000|2022-10-06 00:45:00|13764.5|13760.5|13764.5|13760.5|13767.6|13763.6|13762.9|13758.9|13
1665017400000|2022-10-06 00:50:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13758.3|13754.3|23
1665017700000|2022-10-06 00:55:00|13758.3|13754.3|13753.6|13749.6|13758.3|13754.3|13750.4|13746.4|28
1665018000000|2022-10-06 01:00:00|13756.7|13752.7|13747.3|13743.3|13759.8|13755.8|13747.3|13743.3|80
1665018300000|2022-10-06 01:05:00|13748.9|13744.9|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|77
1665018600000|2022-10-06 01:10:00|13747.3|13743.3|13741.1|13737.1|13748.9|13744.9|13741.1|13737.1|40
1665018900000|2022-10-06 01:15:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13731.7|13727.7|59
1665019200000|2022-10-06 01:20:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13739.5|13735.5|42
1665019500000|2022-10-06 01:25:00|13739.5|13735.5|13733.3|13729.3|13741.1|13737.1|13731.7|13727.7|83
1665019800000|2022-10-06 01:30:00|13731.7|13727.7|13739.5|13735.5|13741.1|13737.1|13731.7|13727.7|44
1665020100000|2022-10-06 01:35:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|35
1665020400000|2022-10-06 01:40:00|13739.5|13735.5|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|29
1665020700000|2022-10-06 01:45:00|13742.6|13738.6|13748.9|13744.9|13750.4|13746.4|13737.9|13733.9|49
1665021000000|2022-10-06 01:50:00|13750.4|13746.4|13737.9|13733.9|13750.4|13746.4|13736.4|13732.4|37
1665021300000|2022-10-06 01:55:00|13736.4|13732.4|13728.6|13724.6|13736.4|13732.4|13727|13723|58
1665021600000|2022-10-06 02:00:00|13727|13723|13734.8|13730.8|13741.1|13737.1|13725.4|13721.4|60
1665021900000|2022-10-06 02:05:00|13731.7|13727.7|13728.6|13724.6|13734.8|13730.8|13725.4|13721.4|57
1665022200000|2022-10-06 02:10:00|13725.4|13721.4|13734.8|13730.8|13737.9|13733.9|13725.4|13721.4|59
1665022500000|2022-10-06 02:15:00|13736.4|13732.4|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|69
1665022800000|2022-10-06 02:20:00|13741.1|13737.1|13722.3|13718.3|13741.1|13737.1|13722.3|13718.3|91
1665023100000|2022-10-06 02:25:00|13725.4|13721.4|13731.7|13727.7|13734.8|13730.8|13723.9|13719.9|53
1665023400000|2022-10-06 02:30:00|13730.1|13726.1|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|38
1665023700000|2022-10-06 02:35:00|13727|13723|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|49
1665024000000|2022-10-06 02:40:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|48
1665024300000|2022-10-06 02:45:00|13733.3|13729.3|13734.8|13730.8|13741.1|13737.1|13731.7|13727.7|49
1665024600000|2022-10-06 02:50:00|13737.9|13733.9|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|64
1665024900000|2022-10-06 02:55:00|13733.3|13729.3|13736.4|13732.4|13737.9|13733.9|13733.3|13729.3|16
1665025200000|2022-10-06 03:00:00|13734.8|13730.8|13731.7|13727.7|13736.4|13732.4|13731.7|13727.7|25
1665025500000|2022-10-06 03:05:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|19
1665025800000|2022-10-06 03:10:00|13739.5|13735.5|13750.4|13746.4|13753.6|13749.6|13737.9|13733.9|22
1665026100000|2022-10-06 03:15:00|13748.9|13744.9|13753.6|13749.6|13756.7|13752.7|13747.3|13743.3|15
1665026400000|2022-10-06 03:20:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|28
1665026700000|2022-10-06 03:25:00|13758.3|13754.3|13758.3|13754.3|13762.9|13758.9|13756.7|13752.7|64
1665027000000|2022-10-06 03:30:00|13756.7|13752.7|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|48
1665027300000|2022-10-06 03:35:00|13752|13748|13759.8|13755.8|13759.8|13755.8|13752|13748|30
1665027600000|2022-10-06 03:40:00|13758.3|13754.3|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|23
1665027900000|2022-10-06 03:45:00|13752|13748|13753.6|13749.6|13756.7|13752.7|13752|13748|6
1665028200000|2022-10-06 03:50:00|13752|13748|13752|13748|13752|13748|13748.9|13744.9|8
1665028500000|2022-10-06 03:55:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|4
1665028800000|2022-10-06 04:00:00|13752|13748|13750.4|13746.4|13752|13748|13748.9|13744.9|15
1665029100000|2022-10-06 04:05:00|13752|13748|13748.9|13744.9|13752|13748|13747.3|13743.3|16
1665029400000|2022-10-06 04:10:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|31
1665029700000|2022-10-06 04:15:00|13752|13748|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|9
1665030000000|2022-10-06 04:20:00|13752|13748|13750.4|13746.4|13752|13748|13750.4|13746.4|15
1665030300000|2022-10-06 04:25:00|13748.9|13744.9|13750.4|13746.4|13753.6|13749.6|13748.9|13744.9|29
1665030600000|2022-10-06 04:30:00|13748.9|13744.9|13744.2|13740.2|13748.9|13744.9|13744.2|13740.2|13
1665030900000|2022-10-06 04:35:00|13745.8|13741.8|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|23
1665031200000|2022-10-06 04:40:00|13748.9|13744.9|13747.3|13743.3|13748.9|13744.9|13744.2|13740.2|4
1665031500000|2022-10-06 04:45:00|13745.8|13741.8|13752|13748|13752|13748|13745.8|13741.8|12
1665031800000|2022-10-06 04:50:00|13750.4|13746.4|13748.9|13744.9|13753.6|13749.6|13745.8|13741.8|21
1665032100000|2022-10-06 04:55:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|39
1665032400000|2022-10-06 05:00:00|13748.9|13744.9|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|23
1665032700000|2022-10-06 05:05:00|13745.8|13741.8|13741.1|13737.1|13745.8|13741.8|13741.1|13737.1|25
1665033000000|2022-10-06 05:10:00|13739.5|13735.5|13737.9|13733.9|13742.6|13738.6|13736.4|13732.4|38
1665033300000|2022-10-06 05:15:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13739.5|13735.5|28
1665033600000|2022-10-06 05:20:00|13745.8|13741.8|13750.4|13746.4|13752|13748|13744.2|13740.2|29
1665033900000|2022-10-06 05:25:00|13748.9|13744.9|13750.4|13746.4|13753.6|13749.6|13742.6|13738.6|56
1665034200000|2022-10-06 05:30:00|13748.9|13744.9|13753.6|13749.6|13753.6|13749.6|13748.9|13744.9|35
1665034500000|2022-10-06 05:35:00|13752|13748|13759.8|13755.8|13759.8|13755.8|13750.4|13746.4|57
1665034800000|2022-10-06 05:40:00|13758.3|13754.3|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|22
1665035100000|2022-10-06 05:45:00|13752|13748|13750.4|13746.4|13752|13748|13750.4|13746.4|7
1665035400000|2022-10-06 05:50:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|19
1665035700000|2022-10-06 05:55:00|13750.4|13746.4|13741.1|13737.1|13750.4|13746.4|13741.1|13737.1|78
1665036000000|2022-10-06 06:00:00|13744.2|13740.2|13730.1|13726.1|13750.4|13746.4|13730.1|13726.1|106
1665036300000|2022-10-06 06:05:00|13731.7|13727.7|13747.3|13743.3|13747.3|13743.3|13731.7|13727.7|68
1665036600000|2022-10-06 06:10:00|13744.2|13740.2|13737.9|13733.9|13747.3|13743.3|13737.9|13733.9|50
1665036900000|2022-10-06 06:15:00|13736.4|13732.4|13733.3|13729.3|13741.1|13737.1|13730.1|13726.1|35
1665037200000|2022-10-06 06:20:00|13734.8|13730.8|13742.6|13738.6|13744.2|13740.2|13731.7|13727.7|63
1665037500000|2022-10-06 06:25:00|13741.1|13737.1|13734.8|13730.8|13742.6|13738.6|13733.3|13729.3|45
1665037800000|2022-10-06 06:30:00|13736.4|13732.4|13750.4|13746.4|13750.4|13746.4|13736.4|13732.4|37
1665038100000|2022-10-06 06:35:00|13747.3|13743.3|13727|13723|13750.4|13746.4|13725.4|13721.4|73
1665038400000|2022-10-06 06:40:00|13728.6|13724.6|13728.6|13724.6|13733.3|13729.3|13719.2|13715.2|109
1665038700000|2022-10-06 06:45:00|13730.1|13726.1|13719.2|13715.2|13736.4|13732.4|13719.2|13715.2|52
1665039000000|2022-10-06 06:50:00|13717.6|13713.6|13709.8|13705.8|13719.2|13715.2|13709.8|13705.8|205
1665039300000|2022-10-06 06:55:00|13711.4|13707.4|13689.5|13685.5|13711.4|13707.4|13687.9|13683.9|172
1665039600000|2022-10-06 07:00:00|13691.1|13687.1|13675.4|13671.4|13697.3|13693.3|13672.3|13668.3|315
1665039900000|2022-10-06 07:05:00|13677|13673|13675.4|13671.4|13684.8|13680.8|13669.2|13665.2|183
1665040200000|2022-10-06 07:10:00|13678.6|13674.6|13684.8|13680.8|13684.8|13680.8|13666.1|13662.1|133
1665040500000|2022-10-06 07:15:00|13683.3|13679.3|13669.2|13665.2|13687.9|13683.9|13669.2|13665.2|166
1665040800000|2022-10-06 07:20:00|13667.6|13663.6|13666.1|13662.1|13675.4|13671.4|13662.9|13658.9|250
1665041100000|2022-10-06 07:25:00|13667.6|13663.6|13684.8|13680.8|13684.8|13680.8|13656.7|13652.7|319
1665041400000|2022-10-06 07:30:00|13683.3|13679.3|13684.8|13680.8|13691.1|13687.1|13675.4|13671.4|182
1665041700000|2022-10-06 07:35:00|13681.7|13677.7|13680.1|13676.1|13687.9|13683.9|13675.4|13671.4|83
1665042000000|2022-10-06 07:40:00|13681.7|13677.7|13675.4|13671.4|13684.8|13680.8|13673.9|13669.9|112
1665042300000|2022-10-06 07:45:00|13673.9|13669.9|13678.6|13674.6|13680.1|13676.1|13666.1|13662.1|119
1665042600000|2022-10-06 07:50:00|13680.1|13676.1|13684.8|13680.8|13691.1|13687.1|13675.4|13671.4|69
1665042900000|2022-10-06 07:55:00|13687.9|13683.9|13672.3|13668.3|13687.9|13683.9|13669.2|13665.2|72
1665043200000|2022-10-06 08:00:00|13670.8|13666.8|13678.6|13674.6|13678.6|13674.6|13662.9|13658.9|79
1665043500000|2022-10-06 08:05:00|13680.1|13676.1|13673.9|13669.9|13684.8|13680.8|13673.9|13669.9|89
1665043800000|2022-10-06 08:10:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13670.8|13666.8|75
1665044100000|2022-10-06 08:15:00|13677|13673|13666.1|13662.1|13681.7|13677.7|13666.1|13662.1|149
1665044400000|2022-10-06 08:20:00|13669.2|13665.2|13678.6|13674.6|13681.7|13677.7|13669.2|13665.2|138
1665044700000|2022-10-06 08:25:00|13677|13673|13681.7|13677.7|13691.1|13687.1|13675.4|13671.4|106
1665045000000|2022-10-06 08:30:00|13680.1|13676.1|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|97
1665045300000|2022-10-06 08:35:00|13684.8|13680.8|13697.3|13693.3|13700.4|13696.4|13681.7|13677.7|238
1665045600000|2022-10-06 08:40:00|13700.4|13696.4|13684.8|13680.8|13700.4|13696.4|13684.8|13680.8|193
1665045900000|2022-10-06 08:45:00|13691.1|13687.1|13722.3|13718.3|13725.4|13721.4|13691.1|13687.1|306
1665046200000|2022-10-06 08:50:00|13720.8|13716.8|13706.7|13702.7|13720.8|13716.8|13703.6|13699.6|113
1665046500000|2022-10-06 08:55:00|13703.6|13699.6|13728.6|13724.6|13728.6|13724.6|13703.6|13699.6|156
1665046800000|2022-10-06 09:00:00|13725.4|13721.4|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|223
1665047100000|2022-10-06 09:05:00|13728.6|13724.6|13734.8|13730.8|13734.8|13730.8|13716.1|13712.1|126
1665047400000|2022-10-06 09:10:00|13733.3|13729.3|13722.3|13718.3|13741.1|13737.1|13722.3|13718.3|111
1665047700000|2022-10-06 09:15:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|71
1665048000000|2022-10-06 09:20:00|13717.6|13713.6|13700.4|13696.4|13717.6|13713.6|13698.9|13694.9|219
1665048300000|2022-10-06 09:25:00|13698.9|13694.9|13719.2|13715.2|13719.2|13715.2|13697.3|13693.3|162
1665048600000|2022-10-06 09:30:00|13717.6|13713.6|13708.3|13704.3|13719.2|13715.2|13703.6|13699.6|169
1665048900000|2022-10-06 09:35:00|13706.7|13702.7|13712.9|13708.9|13719.2|13715.2|13706.7|13702.7|83
1665049200000|2022-10-06 09:40:00|13714.5|13710.5|13709.8|13705.8|13716.1|13712.1|13706.7|13702.7|54
1665049500000|2022-10-06 09:45:00|13711.4|13707.4|13728.6|13724.6|13736.4|13732.4|13711.4|13707.4|148
1665049800000|2022-10-06 09:50:00|13727|13723|13719.2|13715.2|13728.6|13724.6|13716.1|13712.1|53
1665050100000|2022-10-06 09:55:00|13720.8|13716.8|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|68
1665050400000|2022-10-06 10:00:00|13711.4|13707.4|13703.6|13699.6|13716.1|13712.1|13697.3|13693.3|214
1665050700000|2022-10-06 10:05:00|13702|13698|13700.4|13696.4|13706.7|13702.7|13695.8|13691.8|91
1665051000000|2022-10-06 10:10:00|13702|13698|13716.1|13712.1|13719.2|13715.2|13697.3|13693.3|191
1665051300000|2022-10-06 10:15:00|13717.6|13713.6|13706.7|13702.7|13719.2|13715.2|13700.4|13696.4|98
1665051600000|2022-10-06 10:20:00|13705.1|13701.1|13697.3|13693.3|13712.9|13708.9|13697.3|13693.3|44
1665051900000|2022-10-06 10:25:00|13698.9|13694.9|13706.7|13702.7|13706.7|13702.7|13694.2|13690.2|153
1665052200000|2022-10-06 10:30:00|13705.1|13701.1|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|104
1665052500000|2022-10-06 10:35:00|13705.1|13701.1|13709.8|13705.8|13712.9|13708.9|13703.6|13699.6|48
1665052800000|2022-10-06 10:40:00|13708.3|13704.3|13705.1|13701.1|13709.8|13705.8|13703.6|13699.6|40
1665053100000|2022-10-06 10:45:00|13706.7|13702.7|13709.8|13705.8|13712.9|13708.9|13703.6|13699.6|80
1665053400000|2022-10-06 10:50:00|13708.3|13704.3|13712.9|13708.9|13719.2|13715.2|13708.3|13704.3|33
1665053700000|2022-10-06 10:55:00|13716.1|13712.1|13709.8|13705.8|13719.2|13715.2|13709.8|13705.8|94
1665054000000|2022-10-06 11:00:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13700.4|13696.4|155
1665054300000|2022-10-06 11:05:00|13708.3|13704.3|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|111
1665054600000|2022-10-06 11:10:00|13705.1|13701.1|13692.6|13688.6|13709.8|13705.8|13691.1|13687.1|119
1665054900000|2022-10-06 11:15:00|13694.2|13690.2|13681.7|13677.7|13697.3|13693.3|13681.7|13677.7|242
1665055200000|2022-10-06 11:20:00|13684.8|13680.8|13697.3|13693.3|13697.3|13693.3|13683.3|13679.3|41
1665055500000|2022-10-06 11:25:00|13698.9|13694.9|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|65
1665055800000|2022-10-06 11:30:00|13698.9|13694.9|13725.4|13721.4|13725.4|13721.4|13691.1|13687.1|202
1665056100000|2022-10-06 11:35:00|13727|13723|13712.9|13708.9|13728.6|13724.6|13712.9|13708.9|188
1665056400000|2022-10-06 11:40:00|13716.1|13712.1|13725.4|13721.4|13728.6|13724.6|13712.9|13708.9|217
1665056700000|2022-10-06 11:45:00|13722.3|13718.3|13712.9|13708.9|13722.3|13718.3|13706.7|13702.7|303
1665057000000|2022-10-06 11:50:00|13709.8|13705.8|13716.1|13712.1|13719.2|13715.2|13709.8|13705.8|256
1665057300000|2022-10-06 11:55:00|13717.6|13713.6|13716.1|13712.1|13728.6|13724.6|13712.9|13708.9|290
1665057600000|2022-10-06 12:00:00|13714.5|13710.5|13731.7|13727.7|13739.5|13735.5|13714.5|13710.5|336
1665057900000|2022-10-06 12:05:00|13733.3|13729.3|13737.9|13733.9|13741.1|13737.1|13725.4|13721.4|338
1665058200000|2022-10-06 12:10:00|13741.1|13737.1|13712.9|13708.9|13744.2|13740.2|13706.7|13702.7|597
1665058500000|2022-10-06 12:15:00|13714.5|13710.5|13725.4|13721.4|13731.7|13727.7|13706.7|13702.7|654
1665058800000|2022-10-06 12:20:00|13727|13723|13725.4|13721.4|13737.9|13733.9|13719.2|13715.2|516
1665059100000|2022-10-06 12:25:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|314
1665059400000|2022-10-06 12:30:00|13731.7|13727.7|13744.2|13740.2|13781.7|13777.7|13728.6|13724.6|1178
1665059700000|2022-10-06 12:35:00|13747.3|13743.3|13741.1|13737.1|13762.9|13758.9|13737.9|13733.9|701
1665060000000|2022-10-06 12:40:00|13742.6|13738.6|13762.9|13758.9|13781.7|13777.7|13742.6|13738.6|691
1665060300000|2022-10-06 12:45:00|13764.5|13760.5|13744.2|13740.2|13772.3|13768.3|13741.1|13737.1|777
1665060600000|2022-10-06 12:50:00|13741.1|13737.1|13736.4|13732.4|13753.6|13749.6|13722.3|13718.3|790
1665060900000|2022-10-06 12:55:00|13737.9|13733.9|13737.9|13733.9|13747.3|13743.3|13725.4|13721.4|635
1665061200000|2022-10-06 13:00:00|13741.1|13737.1|13700.4|13696.4|13741.1|13737.1|13700.4|13696.4|992
1665061500000|2022-10-06 13:05:00|13702|13698|13720.8|13716.8|13725.4|13721.4|13681.7|13677.7|914
1665061800000|2022-10-06 13:10:00|13722.3|13718.3|13747.3|13743.3|13750.4|13746.4|13709.8|13705.8|875
1665062100000|2022-10-06 13:15:00|13748.9|13744.9|13734.8|13730.8|13750.4|13746.4|13725.4|13721.4|862
1665062400000|2022-10-06 13:20:00|13736.4|13732.4|13709.8|13705.8|13741.1|13737.1|13697.3|13693.3|868
1665062700000|2022-10-06 13:25:00|13711.4|13707.4|13722.3|13718.3|13728.6|13724.6|13711.4|13707.4|503
1665063000000|2022-10-06 13:30:00|13725.4|13721.4|13712.9|13708.9|13741.1|13737.1|13712.9|13708.9|964
1665063300000|2022-10-06 13:35:00|13711.4|13707.4|13744.2|13740.2|13744.2|13740.2|13706.7|13702.7|1082
1665063600000|2022-10-06 13:40:00|13745.8|13741.8|13706.7|13702.7|13750.4|13746.4|13700.4|13696.4|1437
1665063900000|2022-10-06 13:45:00|13708.3|13704.3|13677|13673|13709.8|13705.8|13669.2|13665.2|1511
1665064200000|2022-10-06 13:50:00|13675.4|13671.4|13659.8|13655.8|13681.7|13677.7|13650.4|13646.4|1141
1665064500000|2022-10-06 13:55:00|13661.4|13657.4|13659.8|13655.8|13669.2|13665.2|13637.9|13633.9|1306
1665064800000|2022-10-06 14:00:00|13656.7|13652.7|13631.7|13627.7|13656.7|13652.7|13614.5|13610.5|1296
1665065100000|2022-10-06 14:05:00|13628.6|13624.6|13597.3|13593.3|13631.7|13627.7|13597.3|13593.3|1267
1665065400000|2022-10-06 14:10:00|13594.2|13590.2|13591.1|13587.1|13609.8|13605.8|13581.7|13577.7|1320
1665065700000|2022-10-06 14:15:00|13594.2|13590.2|13606.7|13602.7|13609.8|13605.8|13584.8|13580.8|647
1665066000000|2022-10-06 14:20:00|13609.8|13605.8|13612.9|13608.9|13620.8|13616.8|13597.3|13593.3|737
1665066300000|2022-10-06 14:25:00|13614.5|13610.5|13594.2|13590.2|13625.4|13621.4|13594.2|13590.2|920
1665066600000|2022-10-06 14:30:00|13595.8|13591.8|13594.2|13590.2|13612.9|13608.9|13587.9|13583.9|628
1665066900000|2022-10-06 14:35:00|13595.8|13591.8|13594.2|13590.2|13606.7|13602.7|13591.1|13587.1|615
1665067200000|2022-10-06 14:40:00|13597.3|13593.3|13594.2|13590.2|13605.1|13601.1|13591.1|13587.1|382
1665067500000|2022-10-06 14:45:00|13592.6|13588.6|13616.1|13612.1|13616.1|13612.1|13587.9|13583.9|677
1665067800000|2022-10-06 14:50:00|13614.5|13610.5|13622.3|13618.3|13625.4|13621.4|13612.9|13608.9|502
1665068100000|2022-10-06 14:55:00|13625.4|13621.4|13641.1|13637.1|13641.1|13637.1|13616.1|13612.1|992
1665068400000|2022-10-06 15:00:00|13644.2|13640.2|13627|13623|13644.2|13640.2|13616.1|13612.1|708
1665068700000|2022-10-06 15:05:00|13628.6|13624.6|13644.2|13640.2|13650.4|13646.4|13628.6|13624.6|556
1665069000000|2022-10-06 15:10:00|13647.3|13643.3|13659.8|13655.8|13666.1|13662.1|13647.3|13643.3|660
1665069300000|2022-10-06 15:15:00|13661.4|13657.4|13659.8|13655.8|13661.4|13657.4|13650.4|13646.4|554
1665069600000|2022-10-06 15:20:00|13658.3|13654.3|13669.2|13665.2|13672.3|13668.3|13656.7|13652.7|438
1665069900000|2022-10-06 15:25:00|13670.8|13666.8|13681.7|13677.7|13687.9|13683.9|13669.2|13665.2|886
1665070200000|2022-10-06 15:30:00|13678.6|13674.6|13684.8|13680.8|13687.9|13683.9|13675.4|13671.4|470
1665070500000|2022-10-06 15:35:00|13687.9|13683.9|13681.7|13677.7|13687.9|13683.9|13675.4|13671.4|905
1665070800000|2022-10-06 15:40:00|13680.1|13676.1|13694.2|13690.2|13697.3|13693.3|13678.6|13674.6|765
1665071100000|2022-10-06 15:45:00|13691.1|13687.1|13691.1|13687.1|13703.6|13699.6|13687.9|13683.9|667
1665071400000|2022-10-06 15:50:00|13694.2|13690.2|13684.8|13680.8|13697.3|13693.3|13684.8|13680.8|486
1665071700000|2022-10-06 15:55:00|13687.9|13683.9|13694.2|13690.2|13698.9|13694.9|13684.8|13680.8|401
1665072000000|2022-10-06 16:00:00|13691.1|13687.1|13694.2|13690.2|13703.6|13699.6|13691.1|13687.1|391
1665072300000|2022-10-06 16:05:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13681.7|13677.7|447
1665072600000|2022-10-06 16:10:00|13687.9|13683.9|13675.4|13671.4|13687.9|13683.9|13669.2|13665.2|587
1665072900000|2022-10-06 16:15:00|13678.6|13674.6|13700.4|13696.4|13700.4|13696.4|13675.4|13671.4|563
1665073200000|2022-10-06 16:20:00|13697.3|13693.3|13700.4|13696.4|13706.7|13702.7|13694.2|13690.2|326
1665073500000|2022-10-06 16:25:00|13702|13698|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|285
1665073800000|2022-10-06 16:30:00|13703.6|13699.6|13709.8|13705.8|13712.9|13708.9|13700.4|13696.4|260
1665074100000|2022-10-06 16:35:00|13706.7|13702.7|13712.9|13708.9|13716.1|13712.1|13706.7|13702.7|356
1665074400000|2022-10-06 16:40:00|13716.1|13712.1|13706.7|13702.7|13719.2|13715.2|13706.7|13702.7|323
1665074700000|2022-10-06 16:45:00|13703.6|13699.6|13697.3|13693.3|13709.8|13705.8|13697.3|13693.3|289
1665075000000|2022-10-06 16:50:00|13698.9|13694.9|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|193
1665075300000|2022-10-06 16:55:00|13692.6|13688.6|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|220
1665075600000|2022-10-06 17:00:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|231
1665075900000|2022-10-06 17:05:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|84
1665076200000|2022-10-06 17:10:00|13691.1|13687.1|13725.4|13721.4|13734.8|13730.8|13691.1|13687.1|1291
1665076500000|2022-10-06 17:15:00|13722.3|13718.3|13737.9|13733.9|13737.9|13733.9|13722.3|13718.3|643
1665076800000|2022-10-06 17:20:00|13741.1|13737.1|13737.9|13733.9|13744.2|13740.2|13731.7|13727.7|742
1665077100000|2022-10-06 17:25:00|13734.8|13730.8|13716.1|13712.1|13737.9|13733.9|13716.1|13712.1|350
1665077400000|2022-10-06 17:30:00|13717.6|13713.6|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|580
1665077700000|2022-10-06 17:35:00|13719.2|13715.2|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|254
1665078000000|2022-10-06 17:40:00|13719.2|13715.2|13725.4|13721.4|13731.7|13727.7|13719.2|13715.2|299
1665078300000|2022-10-06 17:45:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|254
1665078600000|2022-10-06 17:50:00|13723.9|13719.9|13716.1|13712.1|13725.4|13721.4|13716.1|13712.1|246
1665078900000|2022-10-06 17:55:00|13717.6|13713.6|13709.8|13705.8|13719.2|13715.2|13709.8|13705.8|417
1665079200000|2022-10-06 18:00:00|13708.3|13704.3|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|360
1665079500000|2022-10-06 18:05:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|529
1665079800000|2022-10-06 18:10:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|466
1665080100000|2022-10-06 18:15:00|13703.6|13699.6|13689.5|13685.5|13706.7|13702.7|13678.6|13674.6|748
1665080400000|2022-10-06 18:20:00|13687.9|13683.9|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|468
1665080700000|2022-10-06 18:25:00|13697.3|13693.3|13687.9|13683.9|13700.4|13696.4|13681.7|13677.7|695
1665081000000|2022-10-06 18:30:00|13691.1|13687.1|13678.6|13674.6|13691.1|13687.1|13678.6|13674.6|644
1665081300000|2022-10-06 18:35:00|13677|13673|13666.1|13662.1|13678.6|13674.6|13662.9|13658.9|922
1665081600000|2022-10-06 18:40:00|13667.6|13663.6|13662.9|13658.9|13675.4|13671.4|13662.9|13658.9|477
1665081900000|2022-10-06 18:45:00|13661.4|13657.4|13659.8|13655.8|13666.1|13662.1|13655.1|13651.1|1004
1665082200000|2022-10-06 18:50:00|13656.7|13652.7|13659.8|13655.8|13669.2|13665.2|13650.4|13646.4|1029
1665082500000|2022-10-06 18:55:00|13656.7|13652.7|13644.2|13640.2|13666.1|13662.1|13641.1|13637.1|1372
1665082800000|2022-10-06 19:00:00|13647.3|13643.3|13653.6|13649.6|13659.8|13655.8|13641.1|13637.1|1130
1665083100000|2022-10-06 19:05:00|13650.4|13646.4|13644.2|13640.2|13650.4|13646.4|13644.2|13640.2|364
1665083400000|2022-10-06 19:10:00|13645.8|13641.8|13641.1|13637.1|13653.6|13649.6|13641.1|13637.1|441
1665083700000|2022-10-06 19:15:00|13644.2|13640.2|13641.1|13637.1|13647.3|13643.3|13634.8|13630.8|592
1665084000000|2022-10-06 19:20:00|13642.6|13638.6|13647.3|13643.3|13647.3|13643.3|13637.9|13633.9|386
1665084300000|2022-10-06 19:25:00|13645.8|13641.8|13650.4|13646.4|13653.6|13649.6|13644.2|13640.2|511
1665084600000|2022-10-06 19:30:00|13647.3|13643.3|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|309
1665084900000|2022-10-06 19:35:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|642
1665085200000|2022-10-06 19:40:00|13634.8|13630.8|13647.3|13643.3|13647.3|13643.3|13634.8|13630.8|560
1665085500000|2022-10-06 19:45:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|463
1665085800000|2022-10-06 19:50:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13647.3|13643.3|433
1665086100000|2022-10-06 19:55:00|13655.1|13651.1|13644.2|13640.2|13656.7|13652.7|13634.8|13630.8|3708
1665086400000|2022-10-06 20:00:00|13647.3|13643.3|13650.4|13646.4|13656.7|13652.7|13644.2|13640.2|1796
1665086700000|2022-10-06 20:05:00|13652|13648|13656.7|13652.7|13669.2|13665.2|13652|13648|607
1665087000000|2022-10-06 20:10:00|13655.1|13651.1|13644.2|13640.2|13656.7|13652.7|13644.2|13640.2|688
1665087300000|2022-10-06 20:15:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|321
1665087600000|2022-10-06 20:20:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13641.1|13637.1|193
1665087900000|2022-10-06 20:25:00|13650.4|13646.4|13642.6|13638.6|13650.4|13646.4|13641.1|13637.1|259
1665088200000|2022-10-06 20:30:00|13641.1|13637.1|13634.8|13630.8|13647.3|13643.3|13634.8|13630.8|455
1665088500000|2022-10-06 20:35:00|13636.4|13632.4|13647.3|13643.3|13650.4|13646.4|13634.8|13630.8|336
1665088800000|2022-10-06 20:40:00|13650.4|13646.4|13645.8|13641.8|13650.4|13646.4|13641.1|13637.1|345
1665089100000|2022-10-06 20:45:00|13644.2|13640.2|13659.8|13655.8|13659.8|13655.8|13644.2|13640.2|300
1665089400000|2022-10-06 20:50:00|13658.3|13654.3|13650.4|13646.4|13659.8|13655.8|13650.4|13646.4|203
1665089700000|2022-10-06 20:55:00|13647.3|13643.3|13647.3|13643.3|13653.6|13649.6|13644.2|13640.2|174
1665093600000|2022-10-06 22:00:00|13652|13648|13644.2|13640.2|13653.6|13649.6|13641.1|13637.1|37
1665093900000|2022-10-06 22:05:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|16
1665094200000|2022-10-06 22:10:00|13642.6|13638.6|13641.1|13637.1|13644.2|13640.2|13639.5|13635.5|36
1665094500000|2022-10-06 22:15:00|13644.2|13640.2|13653.6|13649.6|13653.6|13649.6|13644.2|13640.2|56
1665094800000|2022-10-06 22:20:00|13655.1|13651.1|13655.1|13651.1|13658.3|13654.3|13653.6|13649.6|40
1665095100000|2022-10-06 22:25:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|24
1665095400000|2022-10-06 22:30:00|13655.1|13651.1|13659.8|13655.8|13659.8|13655.8|13655.1|13651.1|39
1665095700000|2022-10-06 22:35:00|13658.3|13654.3|13658.3|13654.3|13659.8|13655.8|13656.7|13652.7|19
1665096000000|2022-10-06 22:40:00|13659.8|13655.8|13661.4|13657.4|13661.4|13657.4|13656.7|13652.7|24
1665096300000|2022-10-06 22:45:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|21
1665096600000|2022-10-06 22:50:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|29
1665096900000|2022-10-06 22:55:00|13659.8|13655.8|13656.7|13652.7|13661.4|13657.4|13656.7|13652.7|42
1665097200000|2022-10-06 23:00:00|13658.3|13654.3|13659.8|13655.8|13659.8|13655.8|13658.3|13654.3|7
1665097500000|2022-10-06 23:05:00|13658.3|13654.3|13656.7|13652.7|13658.3|13654.3|13656.7|13652.7|24
1665097800000|2022-10-06 23:10:00|13655.1|13651.1|13656.7|13652.7|13656.7|13652.7|13655.1|13651.1|37
1665098100000|2022-10-06 23:15:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|8
1665098400000|2022-10-06 23:20:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|13
1665098700000|2022-10-06 23:25:00|13661.4|13657.4|13659.8|13655.8|13661.4|13657.4|13659.8|13655.8|13
1665099000000|2022-10-06 23:30:00|13661.4|13657.4|13658.3|13654.3|13662.9|13658.9|13656.7|13652.7|44
1665099300000|2022-10-06 23:35:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|15
1665099600000|2022-10-06 23:40:00|13656.7|13652.7|13678.6|13674.6|13678.6|13674.6|13656.7|13652.7|73
1665099900000|2022-10-06 23:45:00|13677|13673|13675.4|13671.4|13681.7|13677.7|13673.9|13669.9|91
1665100200000|2022-10-06 23:50:00|13672.3|13668.3|13656.7|13652.7|13672.3|13668.3|13656.7|13652.7|20
1665100500000|2022-10-06 23:55:00|13659.8|13655.8|13661.4|13657.4|13661.4|13657.4|13659.8|13655.8|23
1665100800000|2022-10-07 00:00:00|13662.9|13658.9|13661.4|13657.4|13666.1|13662.1|13656.7|13652.7|39
1665101100000|2022-10-07 00:05:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13658.3|13654.3|22
1665101400000|2022-10-07 00:10:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|17
1665101700000|2022-10-07 00:15:00|13664.5|13660.5|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|30
1665102000000|2022-10-07 00:20:00|13661.4|13657.4|13659.8|13655.8|13661.4|13657.4|13658.3|13654.3|53
1665102300000|2022-10-07 00:25:00|13656.7|13652.7|13650.4|13646.4|13656.7|13652.7|13650.4|13646.4|122
1665102600000|2022-10-07 00:30:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|23
1665102900000|2022-10-07 00:35:00|13648.9|13644.9|13650.4|13646.4|13650.4|13646.4|13648.9|13644.9|27
1665103200000|2022-10-07 00:40:00|13648.9|13644.9|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|39
1665103500000|2022-10-07 00:45:00|13652|13648|13650.4|13646.4|13652|13648|13650.4|13646.4|32
1665103800000|2022-10-07 00:50:00|13648.9|13644.9|13653.6|13649.6|13653.6|13649.6|13648.9|13644.9|44
1665104100000|2022-10-07 00:55:00|13650.4|13646.4|13647.3|13643.3|13652|13648|13647.3|13643.3|29
1665104400000|2022-10-07 01:00:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|39
1665104700000|2022-10-07 01:05:00|13647.3|13643.3|13650.4|13646.4|13652|13648|13647.3|13643.3|21
1665105000000|2022-10-07 01:10:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|31
1665105300000|2022-10-07 01:15:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|41
1665105600000|2022-10-07 01:20:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|125
1665105900000|2022-10-07 01:25:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|48
1665106200000|2022-10-07 01:30:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|36
1665106500000|2022-10-07 01:35:00|13652|13648|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|46
1665106800000|2022-10-07 01:40:00|13656.7|13652.7|13655.1|13651.1|13656.7|13652.7|13655.1|13651.1|40
1665107100000|2022-10-07 01:45:00|13656.7|13652.7|13658.3|13654.3|13659.8|13655.8|13653.6|13649.6|67
1665107400000|2022-10-07 01:50:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|28
1665107700000|2022-10-07 01:55:00|13661.4|13657.4|13656.7|13652.7|13661.4|13657.4|13656.7|13652.7|39
1665108000000|2022-10-07 02:00:00|13653.6|13649.6|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|55
1665108300000|2022-10-07 02:05:00|13658.3|13654.3|13661.4|13657.4|13662.9|13658.9|13656.7|13652.7|27
1665108600000|2022-10-07 02:10:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13650.4|13646.4|39
1665108900000|2022-10-07 02:15:00|13655.1|13651.1|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|14
1665109200000|2022-10-07 02:20:00|13655.1|13651.1|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|60
1665109500000|2022-10-07 02:25:00|13661.4|13657.4|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|17
1665109800000|2022-10-07 02:30:00|13662.9|13658.9|13653.6|13649.6|13662.9|13658.9|13650.4|13646.4|47
1665110100000|2022-10-07 02:35:00|13655.1|13651.1|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|8
1665110400000|2022-10-07 02:40:00|13658.3|13654.3|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|7
1665110700000|2022-10-07 02:45:00|13661.4|13657.4|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|21
1665111000000|2022-10-07 02:50:00|||||||||1
1665111300000|2022-10-07 02:55:00|13658.3|13654.3|13658.3|13654.3|13659.8|13655.8|13656.7|13652.7|5
1665111600000|2022-10-07 03:00:00|13656.7|13652.7|13661.4|13657.4|13662.9|13658.9|13656.7|13652.7|12
1665111900000|2022-10-07 03:05:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|11
1665112200000|2022-10-07 03:10:00|13661.4|13657.4|13659.8|13655.8|13661.4|13657.4|13659.8|13655.8|14
1665112500000|2022-10-07 03:15:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|10
1665112800000|2022-10-07 03:20:00|13658.3|13654.3|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|8
1665113100000|2022-10-07 03:25:00|13655.1|13651.1|13655.1|13651.1|13658.3|13654.3|13653.6|13649.6|8
1665113400000|2022-10-07 03:30:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|16
1665113700000|2022-10-07 03:35:00|13658.3|13654.3|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|9
1665114600000|2022-10-07 03:50:00|||||||||1
1665114900000|2022-10-07 03:55:00|||||||||1
1665115200000|2022-10-07 04:00:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|24
1665115500000|2022-10-07 04:05:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|23
1665115800000|2022-10-07 04:10:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|6
1665116100000|2022-10-07 04:15:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|14
1665116400000|2022-10-07 04:20:00|||||||||3
1665116700000|2022-10-07 04:25:00|||||||||9
1665117000000|2022-10-07 04:30:00|13658.3|13654.3|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|7
1665117300000|2022-10-07 04:35:00|||||||||12
1665117600000|2022-10-07 04:40:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|23
1665117900000|2022-10-07 04:45:00|13652|13648|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|31
1665118200000|2022-10-07 04:50:00|13652|13648|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|31
1665118500000|2022-10-07 04:55:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|27
1665118800000|2022-10-07 05:00:00|13655.1|13651.1|13656.7|13652.7|13656.7|13652.7|13655.1|13651.1|7
1665119100000|2022-10-07 05:05:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|9
1665119400000|2022-10-07 05:10:00|13652|13648|13653.6|13649.6|13655.1|13651.1|13650.4|13646.4|26
1665119700000|2022-10-07 05:15:00|13656.7|13652.7|13655.1|13651.1|13656.7|13652.7|13653.6|13649.6|25
1665120000000|2022-10-07 05:20:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|10
1665120300000|2022-10-07 05:25:00|13655.1|13651.1|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|9
1665120600000|2022-10-07 05:30:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|40
1665120900000|2022-10-07 05:35:00|13652|13648|13647.3|13643.3|13652|13648|13647.3|13643.3|61
1665121200000|2022-10-07 05:40:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|44
1665121500000|2022-10-07 05:45:00|13642.6|13638.6|13645.8|13641.8|13653.6|13649.6|13642.6|13638.6|86
1665121800000|2022-10-07 05:50:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|46
1665122100000|2022-10-07 05:55:00|13648.9|13644.9|13644.2|13640.2|13650.4|13646.4|13644.2|13640.2|32
1665122400000|2022-10-07 06:00:00|13641.1|13637.1|13631.7|13627.7|13644.2|13640.2|13628.6|13624.6|230
1665122700000|2022-10-07 06:05:00|13634.8|13630.8|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|76
1665123000000|2022-10-07 06:10:00|13630.1|13626.1|13625.4|13621.4|13634.8|13630.8|13622.3|13618.3|217
1665123300000|2022-10-07 06:15:00|13623.9|13619.9|13634.8|13630.8|13634.8|13630.8|13622.3|13618.3|108
1665123600000|2022-10-07 06:20:00|13636.4|13632.4|13622.3|13618.3|13637.9|13633.9|13622.3|13618.3|94
1665123900000|2022-10-07 06:25:00|13623.9|13619.9|13619.2|13615.2|13628.6|13624.6|13612.9|13608.9|307
1665124200000|2022-10-07 06:30:00|13616.1|13612.1|13634.8|13630.8|13637.9|13633.9|13616.1|13612.1|324
1665124500000|2022-10-07 06:35:00|13636.4|13632.4|13622.3|13618.3|13637.9|13633.9|13620.8|13616.8|233
1665124800000|2022-10-07 06:40:00|13620.8|13616.8|13631.7|13627.7|13637.9|13633.9|13620.8|13616.8|227
1665125100000|2022-10-07 06:45:00|13628.6|13624.6|13623.9|13619.9|13630.1|13626.1|13619.2|13615.2|139
1665125400000|2022-10-07 06:50:00|13625.4|13621.4|13625.4|13621.4|13631.7|13627.7|13619.2|13615.2|161
1665125700000|2022-10-07 06:55:00|13627|13623|13625.4|13621.4|13641.1|13637.1|13625.4|13621.4|257
1665126000000|2022-10-07 07:00:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13616.1|13612.1|360
1665126300000|2022-10-07 07:05:00|13620.8|13616.8|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|290
1665126600000|2022-10-07 07:10:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13609.8|13605.8|421
1665126900000|2022-10-07 07:15:00|13616.1|13612.1|13622.3|13618.3|13625.4|13621.4|13609.8|13605.8|588
1665127200000|2022-10-07 07:20:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13612.9|13608.9|142
1665127500000|2022-10-07 07:25:00|13619.2|13615.2|13619.2|13615.2|13625.4|13621.4|13616.1|13612.1|144
1665127800000|2022-10-07 07:30:00|13620.8|13616.8|13616.1|13612.1|13622.3|13618.3|13609.8|13605.8|95
1665128100000|2022-10-07 07:35:00|13617.6|13613.6|13622.3|13618.3|13622.3|13618.3|13614.5|13610.5|179
1665128400000|2022-10-07 07:40:00|13620.8|13616.8|13606.7|13602.7|13625.4|13621.4|13606.7|13602.7|137
1665128700000|2022-10-07 07:45:00|13608.3|13604.3|13606.7|13602.7|13608.3|13604.3|13600.4|13596.4|94
1665129000000|2022-10-07 07:50:00|13609.8|13605.8|13619.2|13615.2|13622.3|13618.3|13608.3|13604.3|184
1665129300000|2022-10-07 07:55:00|13616.1|13612.1|13612.9|13608.9|13617.6|13613.6|13609.8|13605.8|49
1665129600000|2022-10-07 08:00:00|13614.5|13610.5|13603.6|13599.6|13616.1|13612.1|13603.6|13599.6|86
1665129900000|2022-10-07 08:05:00|13605.1|13601.1|13612.9|13608.9|13616.1|13612.1|13605.1|13601.1|101
1665130200000|2022-10-07 08:10:00|13614.5|13610.5|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|94
1665130500000|2022-10-07 08:15:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|99
1665130800000|2022-10-07 08:20:00|13611.4|13607.4|13619.2|13615.2|13622.3|13618.3|13606.7|13602.7|136
1665131100000|2022-10-07 08:25:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13612.9|13608.9|80
1665131400000|2022-10-07 08:30:00|13617.6|13613.6|13630.1|13626.1|13631.7|13627.7|13617.6|13613.6|395
1665131700000|2022-10-07 08:35:00|13628.6|13624.6|13625.4|13621.4|13634.8|13630.8|13625.4|13621.4|201
1665132000000|2022-10-07 08:40:00|13622.3|13618.3|13619.2|13615.2|13628.6|13624.6|13619.2|13615.2|197
1665132300000|2022-10-07 08:45:00|13616.1|13612.1|13625.4|13621.4|13625.4|13621.4|13616.1|13612.1|81
1665132600000|2022-10-07 08:50:00|13623.9|13619.9|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|214
1665132900000|2022-10-07 08:55:00|13631.7|13627.7|13636.4|13632.4|13637.9|13633.9|13628.6|13624.6|168
1665133200000|2022-10-07 09:00:00|13637.9|13633.9|13644.2|13640.2|13644.2|13640.2|13631.7|13627.7|279
1665133500000|2022-10-07 09:05:00|13642.6|13638.6|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|190
1665133800000|2022-10-07 09:10:00|13636.4|13632.4|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|72
1665134100000|2022-10-07 09:15:00|13634.8|13630.8|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|306
1665134400000|2022-10-07 09:20:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13630.1|13626.1|109
1665134700000|2022-10-07 09:25:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13619.2|13615.2|115
1665135000000|2022-10-07 09:30:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|53
1665135300000|2022-10-07 09:35:00|13628.6|13624.6|13634.8|13630.8|13634.8|13630.8|13625.4|13621.4|65
1665135600000|2022-10-07 09:40:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|83
1665135900000|2022-10-07 09:45:00|13636.4|13632.4|13634.8|13630.8|13637.9|13633.9|13633.3|13629.3|52
1665136200000|2022-10-07 09:50:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|82
1665136500000|2022-10-07 09:55:00|13633.3|13629.3|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|64
1665136800000|2022-10-07 10:00:00|13633.3|13629.3|13628.6|13624.6|13634.8|13630.8|13625.4|13621.4|120
1665137100000|2022-10-07 10:05:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13617.6|13613.6|144
1665137400000|2022-10-07 10:10:00|13622.3|13618.3|13619.2|13615.2|13628.6|13624.6|13616.1|13612.1|95
1665137700000|2022-10-07 10:15:00|13620.8|13616.8|13609.8|13605.8|13622.3|13618.3|13606.7|13602.7|161
1665138000000|2022-10-07 10:20:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|85
1665138300000|2022-10-07 10:25:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|97
1665138600000|2022-10-07 10:30:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|103
1665138900000|2022-10-07 10:35:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|161
1665139200000|2022-10-07 10:40:00|13611.4|13607.4|13616.1|13612.1|13616.1|13612.1|13603.6|13599.6|119
1665139500000|2022-10-07 10:45:00|13619.2|13615.2|13619.2|13615.2|13620.8|13616.8|13616.1|13612.1|91
1665139800000|2022-10-07 10:50:00|13617.6|13613.6|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|95
1665140100000|2022-10-07 10:55:00|13611.4|13607.4|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|87
1665140400000|2022-10-07 11:00:00|13611.4|13607.4|13619.2|13615.2|13622.3|13618.3|13611.4|13607.4|134
1665140700000|2022-10-07 11:05:00|13622.3|13618.3|13628.6|13624.6|13631.7|13627.7|13619.2|13615.2|97
1665141000000|2022-10-07 11:10:00|13630.1|13626.1|13634.8|13630.8|13637.9|13633.9|13628.6|13624.6|90
1665141300000|2022-10-07 11:15:00|13637.9|13633.9|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|109
1665141600000|2022-10-07 11:20:00|13633.3|13629.3|13634.8|13630.8|13637.9|13633.9|13625.4|13621.4|117
1665141900000|2022-10-07 11:25:00|13633.3|13629.3|13628.6|13624.6|13636.4|13632.4|13625.4|13621.4|54
1665142200000|2022-10-07 11:30:00|13627|13623|13637.9|13633.9|13641.1|13637.1|13625.4|13621.4|181
1665142500000|2022-10-07 11:35:00|13636.4|13632.4|13622.3|13618.3|13637.9|13633.9|13617.6|13613.6|280
1665142800000|2022-10-07 11:40:00|13625.4|13621.4|13619.2|13615.2|13628.6|13624.6|13619.2|13615.2|129
1665143100000|2022-10-07 11:45:00|13622.3|13618.3|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|214
1665143400000|2022-10-07 11:50:00|13628.6|13624.6|13633.3|13629.3|13641.1|13637.1|13628.6|13624.6|423
1665143700000|2022-10-07 11:55:00|13634.8|13630.8|13653.6|13649.6|13655.1|13651.1|13631.7|13627.7|337
1665144000000|2022-10-07 12:00:00|13652|13648|13644.2|13640.2|13659.8|13655.8|13641.1|13637.1|547
1665144300000|2022-10-07 12:05:00|13647.3|13643.3|13661.4|13657.4|13662.9|13658.9|13647.3|13643.3|533
1665144600000|2022-10-07 12:10:00|13659.8|13655.8|13652|13648|13666.1|13662.1|13650.4|13646.4|586
1665144900000|2022-10-07 12:15:00|13653.6|13649.6|13644.2|13640.2|13656.7|13652.7|13641.1|13637.1|532
1665145200000|2022-10-07 12:20:00|13645.8|13641.8|13622.3|13618.3|13647.3|13643.3|13619.2|13615.2|1130
1665145500000|2022-10-07 12:25:00|13623.9|13619.9|13641.1|13637.1|13658.3|13654.3|13622.3|13618.3|680
1665145800000|2022-10-07 12:30:00|13589.5|13585.5|13584.8|13580.8|13602|13598|13545.8|13541.8|1730
1665146100000|2022-10-07 12:35:00|13586.4|13582.4|13564.5|13560.5|13603.6|13599.6|13547.3|13543.3|1116
1665146400000|2022-10-07 12:40:00|13566.1|13562.1|13528.6|13524.6|13566.1|13562.1|13525.4|13521.4|1379
1665146700000|2022-10-07 12:45:00|13531.7|13527.7|13489.5|13485.5|13534.8|13530.8|13487.9|13483.9|1561
1665147000000|2022-10-07 12:50:00|13491.1|13487.1|13469.2|13465.2|13491.1|13487.1|13462.9|13458.9|1844
1665147300000|2022-10-07 12:55:00|13470.8|13466.8|13494.2|13490.2|13503.6|13499.6|13462.9|13458.9|1268
1665147600000|2022-10-07 13:00:00|13491.1|13487.1|13520.8|13516.8|13525.4|13521.4|13491.1|13487.1|1069
1665147900000|2022-10-07 13:05:00|13519.2|13515.2|13491.1|13487.1|13519.2|13515.2|13475.4|13471.4|938
1665148200000|2022-10-07 13:10:00|13492.6|13488.6|13516.1|13512.1|13528.6|13524.6|13491.1|13487.1|666
1665148500000|2022-10-07 13:15:00|13514.5|13510.5|13506.7|13502.7|13531.7|13527.7|13506.7|13502.7|858
1665148800000|2022-10-07 13:20:00|13509.8|13505.8|13478.6|13474.6|13509.8|13505.8|13478.6|13474.6|753
1665149100000|2022-10-07 13:25:00|13477|13473|13481.7|13477.7|13494.2|13490.2|13472.3|13468.3|768
1665149400000|2022-10-07 13:30:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13475.4|13471.4|1628
1665149700000|2022-10-07 13:35:00|13484.8|13480.8|13489.5|13485.5|13502|13498|13484.8|13480.8|963
1665150000000|2022-10-07 13:40:00|13487.9|13483.9|13467.6|13463.6|13497.3|13493.3|13466.1|13462.1|966
1665150300000|2022-10-07 13:45:00|13466.1|13462.1|13478.6|13474.6|13481.7|13477.7|13462.9|13458.9|1486
1665150600000|2022-10-07 13:50:00|13477|13473|13469.2|13465.2|13484.8|13480.8|13466.1|13462.1|770
1665150900000|2022-10-07 13:55:00|13470.8|13466.8|13475.4|13471.4|13487.9|13483.9|13469.2|13465.2|551
1665151200000|2022-10-07 14:00:00|13473.9|13469.9|13459.8|13455.8|13475.4|13471.4|13456.7|13452.7|993
1665151500000|2022-10-07 14:05:00|13458.3|13454.3|13450.4|13446.4|13462.9|13458.9|13450.4|13446.4|719
1665151800000|2022-10-07 14:10:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|612
1665152100000|2022-10-07 14:15:00|13453.6|13449.6|13472.3|13468.3|13472.3|13468.3|13450.4|13446.4|786
1665152400000|2022-10-07 14:20:00|13475.4|13471.4|13481.7|13477.7|13487.9|13483.9|13472.3|13468.3|1255
1665152700000|2022-10-07 14:25:00|13478.6|13474.6|13469.2|13465.2|13478.6|13474.6|13462.9|13458.9|683
1665153000000|2022-10-07 14:30:00|13472.3|13468.3|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|651
1665153300000|2022-10-07 14:35:00|13473.9|13469.9|13466.1|13462.1|13475.4|13471.4|13462.9|13458.9|730
1665153600000|2022-10-07 14:40:00|13469.2|13465.2|13481.7|13477.7|13481.7|13477.7|13462.9|13458.9|692
1665153900000|2022-10-07 14:45:00|13483.3|13479.3|13497.3|13493.3|13503.6|13499.6|13481.7|13477.7|527
1665154200000|2022-10-07 14:50:00|13494.2|13490.2|13506.7|13502.7|13512.9|13508.9|13492.6|13488.6|386
1665154500000|2022-10-07 14:55:00|13503.6|13499.6|13494.2|13490.2|13506.7|13502.7|13491.1|13487.1|380
1665154800000|2022-10-07 15:00:00|13491.1|13487.1|13509.8|13505.8|13509.8|13505.8|13491.1|13487.1|735
1665155100000|2022-10-07 15:05:00|13512.9|13508.9|13503.6|13499.6|13512.9|13508.9|13497.3|13493.3|459
1665155400000|2022-10-07 15:10:00|13506.7|13502.7|13503.6|13499.6|13509.8|13505.8|13500.4|13496.4|301
1665155700000|2022-10-07 15:15:00|13506.7|13502.7|13497.3|13493.3|13509.8|13505.8|13494.2|13490.2|458
1665156000000|2022-10-07 15:20:00|13498.9|13494.9|13512.9|13508.9|13516.1|13512.1|13498.9|13494.9|332
1665156300000|2022-10-07 15:25:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13506.7|13502.7|319
1665156600000|2022-10-07 15:30:00|13516.1|13512.1|13528.6|13524.6|13528.6|13524.6|13512.9|13508.9|687
1665156900000|2022-10-07 15:35:00|13530.1|13526.1|13550.4|13546.4|13552|13548|13528.6|13524.6|499
1665157200000|2022-10-07 15:40:00|13553.6|13549.6|13580.1|13576.1|13581.7|13577.7|13550.4|13546.4|1161
1665157500000|2022-10-07 15:45:00|13578.6|13574.6|13572.3|13568.3|13581.7|13577.7|13566.1|13562.1|593
1665157800000|2022-10-07 15:50:00|13570.8|13566.8|13566.1|13562.1|13572.3|13568.3|13556.7|13552.7|266
1665158100000|2022-10-07 15:55:00|13564.5|13560.5|13553.6|13549.6|13566.1|13562.1|13553.6|13549.6|484
1665158400000|2022-10-07 16:00:00|13556.7|13552.7|13559.8|13555.8|13566.1|13562.1|13542.6|13538.6|441
1665158700000|2022-10-07 16:05:00|13562.9|13558.9|13584.8|13580.8|13589.5|13585.5|13559.8|13555.8|567
1665159000000|2022-10-07 16:10:00|13587.9|13583.9|13572.3|13568.3|13591.1|13587.1|13569.2|13565.2|441
1665159300000|2022-10-07 16:15:00|13575.4|13571.4|13569.2|13565.2|13581.7|13577.7|13569.2|13565.2|358
1665159600000|2022-10-07 16:20:00|13572.3|13568.3|13559.8|13555.8|13572.3|13568.3|13553.6|13549.6|775
1665159900000|2022-10-07 16:25:00|13556.7|13552.7|13553.6|13549.6|13559.8|13555.8|13550.4|13546.4|337
1665160200000|2022-10-07 16:30:00|13556.7|13552.7|13550.4|13546.4|13559.8|13555.8|13550.4|13546.4|218
1665160500000|2022-10-07 16:35:00|13553.6|13549.6|13553.6|13549.6|13559.8|13555.8|13550.4|13546.4|162
1665160800000|2022-10-07 16:40:00|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|420
1665161100000|2022-10-07 16:45:00|13553.6|13549.6|13547.3|13543.3|13553.6|13549.6|13537.9|13533.9|326
1665161400000|2022-10-07 16:50:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|210
1665161700000|2022-10-07 16:55:00|13541.1|13537.1|13537.9|13533.9|13542.6|13538.6|13534.8|13530.8|282
1665162000000|2022-10-07 17:00:00|13534.8|13530.8|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|247
1665162300000|2022-10-07 17:05:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13525.4|13521.4|355
1665162600000|2022-10-07 17:10:00|13530.1|13526.1|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|137
1665162900000|2022-10-07 17:15:00|13525.4|13521.4|13531.7|13527.7|13534.8|13530.8|13525.4|13521.4|444
1665163200000|2022-10-07 17:20:00|13533.3|13529.3|13537.9|13533.9|13537.9|13533.9|13528.6|13524.6|463
1665163500000|2022-10-07 17:25:00|13534.8|13530.8|13528.6|13524.6|13537.9|13533.9|13528.6|13524.6|251
1665163800000|2022-10-07 17:30:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|206
1665164100000|2022-10-07 17:35:00|13534.8|13530.8|13550.4|13546.4|13550.4|13546.4|13534.8|13530.8|322
1665164400000|2022-10-07 17:40:00|13547.3|13543.3|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|548
1665164700000|2022-10-07 17:45:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|142
1665165000000|2022-10-07 17:50:00|13542.6|13538.6|13537.9|13533.9|13544.2|13540.2|13534.8|13530.8|273
1665165300000|2022-10-07 17:55:00|13534.8|13530.8|13531.7|13527.7|13537.9|13533.9|13531.7|13527.7|467
1665165600000|2022-10-07 18:00:00|13530.1|13526.1|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|680
1665165900000|2022-10-07 18:05:00|13527|13523|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|298
1665166200000|2022-10-07 18:10:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|385
1665166500000|2022-10-07 18:15:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|298
1665166800000|2022-10-07 18:20:00|13528.6|13524.6|13519.2|13515.2|13528.6|13524.6|13516.1|13512.1|861
1665167100000|2022-10-07 18:25:00|13516.1|13512.1|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|737
1665167400000|2022-10-07 18:30:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13506.7|13502.7|471
1665167700000|2022-10-07 18:35:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|280
1665168000000|2022-10-07 18:40:00|13512.9|13508.9|13522.3|13518.3|13525.4|13521.4|13512.9|13508.9|391
1665168300000|2022-10-07 18:45:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|231
1665168600000|2022-10-07 18:50:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|213
1665168900000|2022-10-07 18:55:00|13512.9|13508.9|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|606
1665169200000|2022-10-07 19:00:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|584
1665169500000|2022-10-07 19:05:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13497.3|13493.3|793
1665169800000|2022-10-07 19:10:00|13512.9|13508.9|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|637
1665170100000|2022-10-07 19:15:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|149
1665170400000|2022-10-07 19:20:00|13514.5|13510.5|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|295
1665170700000|2022-10-07 19:25:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|205
1665171000000|2022-10-07 19:30:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|508
1665171300000|2022-10-07 19:35:00|13520.8|13516.8|13525.4|13521.4|13528.6|13524.6|13519.2|13515.2|359
1665171600000|2022-10-07 19:40:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|584
1665171900000|2022-10-07 19:45:00|13520.8|13516.8|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|745
1665172200000|2022-10-07 19:50:00|13516.1|13512.1|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|391
1665172500000|2022-10-07 19:55:00|13516.1|13512.1|13505.1|13501.1|13516.1|13512.1|13498.9|13494.9|2743
1665172800000|2022-10-07 20:00:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|1555
1665173100000|2022-10-07 20:05:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|251
1665173400000|2022-10-07 20:10:00|13506.7|13502.7|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|212
1665173700000|2022-10-07 20:15:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|144
1665174000000|2022-10-07 20:20:00|13505.1|13501.1|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|46
1665174300000|2022-10-07 20:25:00|13505.1|13501.1|13497.3|13493.3|13506.7|13502.7|13497.3|13493.3|116
1665174600000|2022-10-07 20:30:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|131
1665174900000|2022-10-07 20:35:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|178
1665175200000|2022-10-07 20:40:00|13498.9|13494.9|13500.4|13496.4|13503.6|13499.6|13498.9|13494.9|149
1665175500000|2022-10-07 20:45:00|13498.9|13494.9|13498.9|13494.9|13500.4|13496.4|13497.3|13493.3|63
1665175800000|2022-10-07 20:50:00|13497.3|13493.3|13497.3|13493.3|13498.9|13494.9|13494.2|13490.2|106
1665176100000|2022-10-07 20:55:00|13500.4|13496.4|13502|13498|13506.7|13502.7|13497.3|13493.3|151
1665352800000|2022-10-09 22:00:00|13500.4|13496.4|13506.7|13502.7|13519.2|13515.2|13498.9|13494.9|115
1665353100000|2022-10-09 22:05:00|13508.3|13504.3|13508.3|13504.3|13508.3|13504.3|13506.7|13502.7|4
1665353400000|2022-10-09 22:10:00|13509.8|13505.8|13511.4|13507.4|13516.1|13512.1|13509.8|13505.8|9
1665353700000|2022-10-09 22:15:00|13509.8|13505.8|13505.1|13501.1|13512.9|13508.9|13505.1|13501.1|18
1665354000000|2022-10-09 22:20:00|13506.7|13502.7|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|7
1665354300000|2022-10-09 22:25:00|13502|13498|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|29
1665354600000|2022-10-09 22:30:00|13505.1|13501.1|13502|13498|13506.7|13502.7|13500.4|13496.4|7
1665354900000|2022-10-09 22:35:00|13500.4|13496.4|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|0
1665355200000|2022-10-09 22:40:00|13505.1|13501.1|13505.1|13501.1|13506.7|13502.7|13503.6|13499.6|10
1665355500000|2022-10-09 22:45:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|1
1665355800000|2022-10-09 22:50:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|9
1665356100000|2022-10-09 22:55:00|13497.3|13493.3|13498.9|13494.9|13498.9|13494.9|13497.3|13493.3|6
1665356400000|2022-10-09 23:00:00|13497.3|13493.3|13495.8|13491.8|13503.6|13499.6|13495.8|13491.8|20
1665356700000|2022-10-09 23:05:00|13494.2|13490.2|13498.9|13494.9|13500.4|13496.4|13494.2|13490.2|16
1665357000000|2022-10-09 23:10:00|13497.3|13493.3|13502|13498|13502|13498|13494.2|13490.2|20
1665357300000|2022-10-09 23:15:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|0
1665357600000|2022-10-09 23:20:00|13498.9|13494.9|13495.8|13491.8|13498.9|13494.9|13494.2|13490.2|13
1665357900000|2022-10-09 23:25:00|13494.2|13490.2|13495.8|13491.8|13495.8|13491.8|13494.2|13490.2|0
1665358200000|2022-10-09 23:30:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|1
1665358500000|2022-10-09 23:35:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13495.8|13491.8|6
1665358800000|2022-10-09 23:40:00|||||||||5
1665359100000|2022-10-09 23:45:00|||||||||4
1665359400000|2022-10-09 23:50:00|13495.8|13491.8|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|37
1665359700000|2022-10-09 23:55:00|13495.8|13491.8|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|6
1665360000000|2022-10-10 00:00:00|13495.8|13491.8|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|7
1665360300000|2022-10-10 00:05:00|13497.3|13493.3|13495.8|13491.8|13497.3|13493.3|13494.2|13490.2|23
1665360600000|2022-10-10 00:10:00|13494.2|13490.2|13494.2|13490.2|13495.8|13491.8|13494.2|13490.2|7
1665360900000|2022-10-10 00:15:00|13495.8|13491.8|13505.1|13501.1|13514.5|13510.5|13495.8|13491.8|51
1665361200000|2022-10-10 00:20:00|13503.6|13499.6|13497.3|13493.3|13506.7|13502.7|13497.3|13493.3|23
1665361500000|2022-10-10 00:25:00|13498.9|13494.9|13495.8|13491.8|13500.4|13496.4|13494.2|13490.2|23
1665361800000|2022-10-10 00:30:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|8
1665362100000|2022-10-10 00:35:00|13497.3|13493.3|13497.3|13493.3|13498.9|13494.9|13497.3|13493.3|5
1665362400000|2022-10-10 00:40:00|13495.8|13491.8|13505.1|13501.1|13505.1|13501.1|13495.8|13491.8|11
1665362700000|2022-10-10 00:45:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13505.1|13501.1|14
1665363000000|2022-10-10 00:50:00|13508.3|13504.3|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|22
1665363300000|2022-10-10 00:55:00|13511.4|13507.4|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|25
1665363600000|2022-10-10 01:00:00|13511.4|13507.4|13506.7|13502.7|13511.4|13507.4|13505.1|13501.1|21
1665363900000|2022-10-10 01:05:00|13509.8|13505.8|13509.8|13505.8|13511.4|13507.4|13506.7|13502.7|20
1665364200000|2022-10-10 01:10:00|13511.4|13507.4|13511.4|13507.4|13512.9|13508.9|13509.8|13505.8|18
1665364500000|2022-10-10 01:15:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|24
1665364800000|2022-10-10 01:20:00|13516.1|13512.1|13511.4|13507.4|13516.1|13512.1|13511.4|13507.4|36
1665365100000|2022-10-10 01:25:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|24
1665365400000|2022-10-10 01:30:00|13511.4|13507.4|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|23
1665365700000|2022-10-10 01:35:00|13514.5|13510.5|13522.3|13518.3|13522.3|13518.3|13512.9|13508.9|28
1665366000000|2022-10-10 01:40:00|13520.8|13516.8|13519.2|13515.2|13520.8|13516.8|13516.1|13512.1|35
1665366300000|2022-10-10 01:45:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|21
1665366600000|2022-10-10 01:50:00|13523.9|13519.9|13522.3|13518.3|13523.9|13519.9|13522.3|13518.3|6
1665366900000|2022-10-10 01:55:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|7
1665367200000|2022-10-10 02:00:00|13520.8|13516.8|13512.9|13508.9|13520.8|13516.8|13512.9|13508.9|17
1665367500000|2022-10-10 02:05:00|13511.4|13507.4|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|11
1665367800000|2022-10-10 02:10:00|13508.3|13504.3|13506.7|13502.7|13508.3|13504.3|13506.7|13502.7|13
1665368100000|2022-10-10 02:15:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|2
1665368400000|2022-10-10 02:20:00|13508.3|13504.3|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|12
1665368700000|2022-10-10 02:25:00|13508.3|13504.3|13514.5|13510.5|13514.5|13510.5|13506.7|13502.7|12
1665369000000|2022-10-10 02:30:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|1
1665369300000|2022-10-10 02:35:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|29
1665369600000|2022-10-10 02:40:00|13514.5|13510.5|13514.5|13510.5|13516.1|13512.1|13512.9|13508.9|13
1665369900000|2022-10-10 02:45:00|13516.1|13512.1|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|11
1665370200000|2022-10-10 02:50:00|13508.3|13504.3|13506.7|13502.7|13508.3|13504.3|13506.7|13502.7|7
1665370500000|2022-10-10 02:55:00|13508.3|13504.3|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|5
1665370800000|2022-10-10 03:00:00|13508.3|13504.3|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|4
1665372000000|2022-10-10 03:20:00|||||||||2
1665372300000|2022-10-10 03:25:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|21
1665372600000|2022-10-10 03:30:00|13509.8|13505.8|13508.3|13504.3|13509.8|13505.8|13508.3|13504.3|3
1665372900000|2022-10-10 03:35:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|3
1665373500000|2022-10-10 03:45:00|13508.3|13504.3|13512.9|13508.9|13512.9|13508.9|13508.3|13504.3|13
1665373800000|2022-10-10 03:50:00|13511.4|13507.4|13512.9|13508.9|13512.9|13508.9|13511.4|13507.4|0
1665374100000|2022-10-10 03:55:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|8
1665374700000|2022-10-10 04:05:00|13514.5|13510.5|13512.9|13508.9|13514.5|13510.5|13512.9|13508.9|5
1665375000000|2022-10-10 04:10:00|13514.5|13510.5|13514.5|13510.5|13516.1|13512.1|13512.9|13508.9|21
1665375300000|2022-10-10 04:15:00|13516.1|13512.1|13514.5|13510.5|13516.1|13512.1|13512.9|13508.9|2
1665375600000|2022-10-10 04:20:00|13512.9|13508.9|13511.4|13507.4|13512.9|13508.9|13509.8|13505.8|11
1665375900000|2022-10-10 04:25:00|13509.8|13505.8|13508.3|13504.3|13509.8|13505.8|13506.7|13502.7|9
1665376200000|2022-10-10 04:30:00|13506.7|13502.7|13508.3|13504.3|13508.3|13504.3|13506.7|13502.7|2
1665376500000|2022-10-10 04:35:00|13509.8|13505.8|13511.4|13507.4|13511.4|13507.4|13509.8|13505.8|1
1665376800000|2022-10-10 04:40:00|13509.8|13505.8|13511.4|13507.4|13511.4|13507.4|13509.8|13505.8|1
1665377100000|2022-10-10 04:45:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|15
1665377400000|2022-10-10 04:50:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|10
1665377700000|2022-10-10 04:55:00|||||||||4
1665378000000|2022-10-10 05:00:00|13517.6|13513.6|13517.6|13513.6|13517.6|13513.6|13514.5|13510.5|14
1665378300000|2022-10-10 05:05:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|3
1665378600000|2022-10-10 05:10:00|13514.5|13510.5|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|23
1665378900000|2022-10-10 05:15:00|13514.5|13510.5|13514.5|13510.5|13516.1|13512.1|13512.9|13508.9|27
1665379200000|2022-10-10 05:20:00|13512.9|13508.9|13511.4|13507.4|13512.9|13508.9|13509.8|13505.8|7
1665379500000|2022-10-10 05:25:00|13509.8|13505.8|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|21
1665379800000|2022-10-10 05:30:00|13514.5|13510.5|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|29
1665380100000|2022-10-10 05:35:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|44
1665380400000|2022-10-10 05:40:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|31
1665380700000|2022-10-10 05:45:00|13520.8|13516.8|13520.8|13516.8|13522.3|13518.3|13519.2|13515.2|10
1665381000000|2022-10-10 05:50:00|13519.2|13515.2|13525.4|13521.4|13528.6|13524.6|13519.2|13515.2|85
1665381300000|2022-10-10 05:55:00|13527|13523|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|27
1665381600000|2022-10-10 06:00:00|13527|13523|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|67
1665381900000|2022-10-10 06:05:00|13517.6|13513.6|13516.1|13512.1|13520.8|13516.8|13512.9|13508.9|24
1665382200000|2022-10-10 06:10:00|13514.5|13510.5|13520.8|13516.8|13525.4|13521.4|13512.9|13508.9|69
1665382500000|2022-10-10 06:15:00|13519.2|13515.2|13516.1|13512.1|13522.3|13518.3|13511.4|13507.4|24
1665382800000|2022-10-10 06:20:00|13514.5|13510.5|13516.1|13512.1|13519.2|13515.2|13509.8|13505.8|46
1665383100000|2022-10-10 06:25:00|13517.6|13513.6|13512.9|13508.9|13520.8|13516.8|13509.8|13505.8|48
1665383400000|2022-10-10 06:30:00|13514.5|13510.5|13512.9|13508.9|13522.3|13518.3|13512.9|13508.9|28
1665383700000|2022-10-10 06:35:00|13514.5|13510.5|13523.9|13519.9|13523.9|13519.9|13514.5|13510.5|21
1665384000000|2022-10-10 06:40:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|13
1665384300000|2022-10-10 06:45:00|13516.1|13512.1|13517.6|13513.6|13519.2|13515.2|13514.5|13510.5|12
1665384600000|2022-10-10 06:50:00|13519.2|13515.2|13498.9|13494.9|13519.2|13515.2|13498.9|13494.9|106
1665384900000|2022-10-10 06:55:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|24
1665385200000|2022-10-10 07:00:00|13503.6|13499.6|13519.2|13515.2|13519.2|13515.2|13503.6|13499.6|98
1665385500000|2022-10-10 07:05:00|13520.8|13516.8|13512.9|13508.9|13522.3|13518.3|13506.7|13502.7|100
1665385800000|2022-10-10 07:10:00|13511.4|13507.4|13508.3|13504.3|13525.4|13521.4|13508.3|13504.3|93
1665386100000|2022-10-10 07:15:00|13506.7|13502.7|13528.6|13524.6|13528.6|13524.6|13506.7|13502.7|109
1665386400000|2022-10-10 07:20:00|13527|13523|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|126
1665386700000|2022-10-10 07:25:00|13523.9|13519.9|13512.9|13508.9|13525.4|13521.4|13512.9|13508.9|81
1665387000000|2022-10-10 07:30:00|13516.1|13512.1|13512.9|13508.9|13522.3|13518.3|13512.9|13508.9|74
1665387300000|2022-10-10 07:35:00|13511.4|13507.4|13512.9|13508.9|13519.2|13515.2|13506.7|13502.7|41
1665387600000|2022-10-10 07:40:00|13509.8|13505.8|13522.3|13518.3|13522.3|13518.3|13509.8|13505.8|32
1665387900000|2022-10-10 07:45:00|13520.8|13516.8|13528.6|13524.6|13534.8|13530.8|13520.8|13516.8|138
1665388200000|2022-10-10 07:50:00|13527|13523|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|84
1665388500000|2022-10-10 07:55:00|13517.6|13513.6|13509.8|13505.8|13517.6|13513.6|13506.7|13502.7|83
1665388800000|2022-10-10 08:00:00|13508.3|13504.3|13514.5|13510.5|13519.2|13515.2|13506.7|13502.7|59
1665389100000|2022-10-10 08:05:00|13512.9|13508.9|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|54
1665389400000|2022-10-10 08:10:00|13511.4|13507.4|13497.3|13493.3|13511.4|13507.4|13497.3|13493.3|78
1665389700000|2022-10-10 08:15:00|13495.8|13491.8|13483.3|13479.3|13497.3|13493.3|13481.7|13477.7|170
1665390000000|2022-10-10 08:20:00|13484.8|13480.8|13492.6|13488.6|13497.3|13493.3|13483.3|13479.3|96
1665390300000|2022-10-10 08:25:00|13494.2|13490.2|13486.4|13482.4|13494.2|13490.2|13481.7|13477.7|212
1665390600000|2022-10-10 08:30:00|13487.9|13483.9|13487.9|13483.9|13497.3|13493.3|13484.8|13480.8|78
1665390900000|2022-10-10 08:35:00|13489.5|13485.5|13492.6|13488.6|13497.3|13493.3|13489.5|13485.5|52
1665391200000|2022-10-10 08:40:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13489.5|13485.5|57
1665391500000|2022-10-10 08:45:00|13492.6|13488.6|13494.2|13490.2|13494.2|13490.2|13483.3|13479.3|65
1665391800000|2022-10-10 08:50:00|13491.1|13487.1|13491.1|13487.1|13492.6|13488.6|13484.8|13480.8|117
1665392100000|2022-10-10 08:55:00|13489.5|13485.5|13495.8|13491.8|13497.3|13493.3|13487.9|13483.9|90
1665392400000|2022-10-10 09:00:00|13497.3|13493.3|13503.6|13499.6|13512.9|13508.9|13494.2|13490.2|111
1665392700000|2022-10-10 09:05:00|13502|13498|13500.4|13496.4|13508.3|13504.3|13500.4|13496.4|61
1665393000000|2022-10-10 09:10:00|13503.6|13499.6|13494.2|13490.2|13503.6|13499.6|13494.2|13490.2|42
1665393300000|2022-10-10 09:15:00|13492.6|13488.6|13495.8|13491.8|13498.9|13494.9|13491.1|13487.1|69
1665393600000|2022-10-10 09:20:00|13497.3|13493.3|13492.6|13488.6|13497.3|13493.3|13491.1|13487.1|48
1665393900000|2022-10-10 09:25:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|41
1665394200000|2022-10-10 09:30:00|13495.8|13491.8|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|29
1665394500000|2022-10-10 09:35:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|17
1665394800000|2022-10-10 09:40:00|13497.3|13493.3|13497.3|13493.3|13502|13498|13494.2|13490.2|27
1665395100000|2022-10-10 09:45:00|13495.8|13491.8|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|41
1665395400000|2022-10-10 09:50:00|13498.9|13494.9|13495.8|13491.8|13498.9|13494.9|13494.2|13490.2|37
1665395700000|2022-10-10 09:55:00|13494.2|13490.2|13492.6|13488.6|13497.3|13493.3|13491.1|13487.1|99
1665396000000|2022-10-10 10:00:00|13494.2|13490.2|13494.2|13490.2|13495.8|13491.8|13491.1|13487.1|57
1665396300000|2022-10-10 10:05:00|13492.6|13488.6|13492.6|13488.6|13494.2|13490.2|13491.1|13487.1|30
1665396600000|2022-10-10 10:10:00|13491.1|13487.1|13486.4|13482.4|13491.1|13487.1|13484.8|13480.8|47
1665396900000|2022-10-10 10:15:00|13487.9|13483.9|13475.4|13471.4|13487.9|13483.9|13475.4|13471.4|112
1665397200000|2022-10-10 10:20:00|13477|13473|13481.7|13477.7|13481.7|13477.7|13473.9|13469.9|135
1665397500000|2022-10-10 10:25:00|13478.6|13474.6|13462.9|13458.9|13478.6|13474.6|13462.9|13458.9|65
1665397800000|2022-10-10 10:30:00|13464.5|13460.5|13447.3|13443.3|13467.6|13463.6|13444.2|13440.2|153
1665398100000|2022-10-10 10:35:00|13448.9|13444.9|13466.1|13462.1|13466.1|13462.1|13447.3|13443.3|110
1665398400000|2022-10-10 10:40:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13458.3|13454.3|54
1665398700000|2022-10-10 10:45:00|13464.5|13460.5|13461.4|13457.4|13467.6|13463.6|13459.8|13455.8|64
1665399000000|2022-10-10 10:50:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|49
1665399300000|2022-10-10 10:55:00|13461.4|13457.4|13448.9|13444.9|13461.4|13457.4|13441.1|13437.1|263
1665399600000|2022-10-10 11:00:00|13447.3|13443.3|13437.9|13433.9|13448.9|13444.9|13434.8|13430.8|140
1665399900000|2022-10-10 11:05:00|13439.5|13435.5|13444.2|13440.2|13447.3|13443.3|13437.9|13433.9|57
1665400200000|2022-10-10 11:10:00|13442.6|13438.6|13431.7|13427.7|13444.2|13440.2|13431.7|13427.7|143
1665400500000|2022-10-10 11:15:00|13428.6|13424.6|13433.3|13429.3|13433.3|13429.3|13425.4|13421.4|86
1665400800000|2022-10-10 11:20:00|13431.7|13427.7|13442.6|13438.6|13444.2|13440.2|13431.7|13427.7|68
1665401100000|2022-10-10 11:25:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|32
1665401400000|2022-10-10 11:30:00|13439.5|13435.5|13445.8|13441.8|13450.4|13446.4|13437.9|13433.9|131
1665401700000|2022-10-10 11:35:00|13444.2|13440.2|13441.1|13437.1|13450.4|13446.4|13441.1|13437.1|77
1665402000000|2022-10-10 11:40:00|13444.2|13440.2|13437.9|13433.9|13444.2|13440.2|13433.3|13429.3|105
1665402300000|2022-10-10 11:45:00|13439.5|13435.5|13434.8|13430.8|13441.1|13437.1|13433.3|13429.3|156
1665402600000|2022-10-10 11:50:00|13431.7|13427.7|13420.8|13416.8|13431.7|13427.7|13419.2|13415.2|221
1665402900000|2022-10-10 11:55:00|13419.2|13415.2|13419.2|13415.2|13425.4|13421.4|13412.9|13408.9|215
1665403200000|2022-10-10 12:00:00|13420.8|13416.8|13416.1|13412.1|13422.3|13418.3|13411.4|13407.4|100
1665403500000|2022-10-10 12:05:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|136
1665403800000|2022-10-10 12:10:00|13420.8|13416.8|13403.6|13399.6|13422.3|13418.3|13400.4|13396.4|302
1665404100000|2022-10-10 12:15:00|13405.1|13401.1|13397.3|13393.3|13412.9|13408.9|13397.3|13393.3|156
1665404400000|2022-10-10 12:20:00|13398.9|13394.9|13433.3|13429.3|13433.3|13429.3|13398.9|13394.9|439
1665404700000|2022-10-10 12:25:00|13431.7|13427.7|13422.3|13418.3|13433.3|13429.3|13414.5|13410.5|171
1665405000000|2022-10-10 12:30:00|13423.9|13419.9|13425.4|13421.4|13425.4|13421.4|13417.6|13413.6|126
1665405300000|2022-10-10 12:35:00|13422.3|13418.3|13416.1|13412.1|13428.6|13424.6|13412.9|13408.9|125
1665405600000|2022-10-10 12:40:00|13414.5|13410.5|13408.3|13404.3|13414.5|13410.5|13406.7|13402.7|193
1665405900000|2022-10-10 12:45:00|13406.7|13402.7|13419.2|13415.2|13422.3|13418.3|13406.7|13402.7|198
1665406200000|2022-10-10 12:50:00|13416.1|13412.1|13422.3|13418.3|13425.4|13421.4|13412.9|13408.9|153
1665406500000|2022-10-10 12:55:00|13423.9|13419.9|13425.4|13421.4|13427|13423|13417.6|13413.6|121
1665406800000|2022-10-10 13:00:00|13427|13423|13434.8|13430.8|13441.1|13437.1|13425.4|13421.4|212
1665407100000|2022-10-10 13:05:00|13433.3|13429.3|13439.5|13435.5|13444.2|13440.2|13433.3|13429.3|195
1665407400000|2022-10-10 13:10:00|13441.1|13437.1|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|145
1665407700000|2022-10-10 13:15:00|13431.7|13427.7|13425.4|13421.4|13434.8|13430.8|13425.4|13421.4|153
1665408000000|2022-10-10 13:20:00|13423.9|13419.9|13412.9|13408.9|13425.4|13421.4|13412.9|13408.9|99
1665408300000|2022-10-10 13:25:00|13411.4|13407.4|13425.4|13421.4|13427|13423|13409.8|13405.8|127
1665408600000|2022-10-10 13:30:00|13423.9|13419.9|13406.7|13402.7|13425.4|13421.4|13406.7|13402.7|214
1665408900000|2022-10-10 13:35:00|13403.6|13399.6|13391.1|13387.1|13412.9|13408.9|13384.8|13380.8|572
1665409200000|2022-10-10 13:40:00|13387.9|13383.9|13378.6|13374.6|13391.1|13387.1|13378.6|13374.6|334
1665409500000|2022-10-10 13:45:00|13377|13373|13369.2|13365.2|13378.6|13374.6|13364.5|13360.5|451
1665409800000|2022-10-10 13:50:00|13367.6|13363.6|13364.5|13360.5|13375.4|13371.4|13353.6|13349.6|375
1665410100000|2022-10-10 13:55:00|13366.1|13362.1|13372.3|13368.3|13378.6|13374.6|13359.8|13355.8|588
1665410400000|2022-10-10 14:00:00|13375.4|13371.4|13369.2|13365.2|13378.6|13374.6|13369.2|13365.2|242
1665410700000|2022-10-10 14:05:00|13372.3|13368.3|13362.9|13358.9|13375.4|13371.4|13362.9|13358.9|215
1665411000000|2022-10-10 14:10:00|13359.8|13355.8|13375.4|13371.4|13378.6|13374.6|13356.7|13352.7|456
1665411300000|2022-10-10 14:15:00|13373.9|13369.9|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|195
1665411600000|2022-10-10 14:20:00|13377|13373|13366.1|13362.1|13377|13373|13362.9|13358.9|190
1665411900000|2022-10-10 14:25:00|13362.9|13358.9|13320.8|13316.8|13366.1|13362.1|13319.2|13315.2|393
1665412200000|2022-10-10 14:30:00|13317.6|13313.6|13291.1|13287.1|13331.7|13327.7|13291.1|13287.1|709
1665412500000|2022-10-10 14:35:00|13294.2|13290.2|13259.8|13255.8|13309.8|13305.8|13253.6|13249.6|680
1665412800000|2022-10-10 14:40:00|13258.3|13254.3|13266.1|13262.1|13284.8|13280.8|13250.4|13246.4|917
1665413100000|2022-10-10 14:45:00|13267.6|13263.6|13277|13273|13281.7|13277.7|13262.9|13258.9|379
1665413400000|2022-10-10 14:50:00|13275.4|13271.4|13253.6|13249.6|13280.1|13276.1|13252|13248|412
1665413700000|2022-10-10 14:55:00|13252|13248|13287.9|13283.9|13287.9|13283.9|13237.9|13233.9|761
1665414000000|2022-10-10 15:00:00|13286.4|13282.4|13250.4|13246.4|13287.9|13283.9|13244.2|13240.2|537
1665414300000|2022-10-10 15:05:00|13247.3|13243.3|13250.4|13246.4|13259.8|13255.8|13247.3|13243.3|443
1665414600000|2022-10-10 15:10:00|13248.9|13244.9|13258.3|13254.3|13266.1|13262.1|13241.1|13237.1|340
1665414900000|2022-10-10 15:15:00|13256.7|13252.7|13241.1|13237.1|13256.7|13252.7|13239.5|13235.5|276
1665415200000|2022-10-10 15:20:00|13237.9|13233.9|13266.1|13262.1|13266.1|13262.1|13237.9|13233.9|321
1665415500000|2022-10-10 15:25:00|13262.9|13258.9|13262.9|13258.9|13269.2|13265.2|13250.4|13246.4|386
1665415800000|2022-10-10 15:30:00|13261.4|13257.4|13273.9|13269.9|13273.9|13269.9|13253.6|13249.6|290
1665416100000|2022-10-10 15:35:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|171
1665416400000|2022-10-10 15:40:00|13269.2|13265.2|13272.3|13268.3|13278.6|13274.6|13264.5|13260.5|298
1665416700000|2022-10-10 15:45:00|13269.2|13265.2|13272.3|13268.3|13275.4|13271.4|13266.1|13262.1|283
1665417000000|2022-10-10 15:50:00|13273.9|13269.9|13275.4|13271.4|13281.7|13277.7|13272.3|13268.3|387
1665417300000|2022-10-10 15:55:00|13273.9|13269.9|13262.9|13258.9|13275.4|13271.4|13259.8|13255.8|321
1665417600000|2022-10-10 16:00:00|13261.4|13257.4|13256.7|13252.7|13261.4|13257.4|13256.7|13252.7|209
1665417900000|2022-10-10 16:05:00|13258.3|13254.3|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|205
1665418200000|2022-10-10 16:10:00|13250.4|13246.4|13250.4|13246.4|13252|13248|13244.2|13240.2|235
1665418500000|2022-10-10 16:15:00|13248.9|13244.9|13253.6|13249.6|13259.8|13255.8|13247.3|13243.3|110
1665418800000|2022-10-10 16:20:00|13252|13248|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|146
1665419100000|2022-10-10 16:25:00|13256.7|13252.7|13250.4|13246.4|13256.7|13252.7|13250.4|13246.4|49
1665419400000|2022-10-10 16:30:00|13253.6|13249.6|13247.3|13243.3|13253.6|13249.6|13244.2|13240.2|109
1665419700000|2022-10-10 16:35:00|13248.9|13244.9|13250.4|13246.4|13250.4|13246.4|13244.2|13240.2|99
1665420000000|2022-10-10 16:40:00|13253.6|13249.6|13250.4|13246.4|13256.7|13252.7|13247.3|13243.3|94
1665420300000|2022-10-10 16:45:00|13252|13248|13253.6|13249.6|13253.6|13249.6|13250.4|13246.4|87
1665420600000|2022-10-10 16:50:00|13252|13248|13244.2|13240.2|13253.6|13249.6|13242.6|13238.6|70
1665420900000|2022-10-10 16:55:00|13242.6|13238.6|13237.9|13233.9|13244.2|13240.2|13234.8|13230.8|156
1665421200000|2022-10-10 17:00:00|13234.8|13230.8|13231.7|13227.7|13236.4|13232.4|13228.6|13224.6|118
1665421500000|2022-10-10 17:05:00|13233.3|13229.3|13237.9|13233.9|13237.9|13233.9|13231.7|13227.7|59
1665421800000|2022-10-10 17:10:00|13241.1|13237.1|13287.9|13283.9|13287.9|13283.9|13241.1|13237.1|553
1665422100000|2022-10-10 17:15:00|13284.8|13280.8|13269.2|13265.2|13297.3|13293.3|13266.1|13262.1|285
1665422400000|2022-10-10 17:20:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13266.1|13262.1|135
1665422700000|2022-10-10 17:25:00|13267.6|13263.6|13286.4|13282.4|13287.9|13283.9|13266.1|13262.1|233
1665423000000|2022-10-10 17:30:00|13284.8|13280.8|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|214
1665423300000|2022-10-10 17:35:00|13283.3|13279.3|13284.8|13280.8|13287.9|13283.9|13278.6|13274.6|171
1665423600000|2022-10-10 17:40:00|13281.7|13277.7|13287.9|13283.9|13291.1|13287.1|13281.7|13277.7|144
1665423900000|2022-10-10 17:45:00|13289.5|13285.5|13297.3|13293.3|13297.3|13293.3|13284.8|13280.8|189
1665424200000|2022-10-10 17:50:00|13291.1|13287.1|13291.1|13287.1|13297.3|13293.3|13287.9|13283.9|217
1665424500000|2022-10-10 17:55:00|13287.9|13283.9|13281.7|13277.7|13287.9|13283.9|13281.7|13277.7|167
1665424800000|2022-10-10 18:00:00|13278.6|13274.6|13291.1|13287.1|13291.1|13287.1|13278.6|13274.6|172
1665425100000|2022-10-10 18:05:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|220
1665425400000|2022-10-10 18:10:00|13292.6|13288.6|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|100
1665425700000|2022-10-10 18:15:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|78
1665426000000|2022-10-10 18:20:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|55
1665426300000|2022-10-10 18:25:00|13294.2|13290.2|13295.8|13291.8|13297.3|13293.3|13294.2|13290.2|125
1665426600000|2022-10-10 18:30:00|13297.3|13293.3|13306.7|13302.7|13306.7|13302.7|13294.2|13290.2|166
1665426900000|2022-10-10 18:35:00|13305.1|13301.1|13300.4|13296.4|13306.7|13302.7|13297.3|13293.3|114
1665427200000|2022-10-10 18:40:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|106
1665427500000|2022-10-10 18:45:00|||||||||39
1665427800000|2022-10-10 18:50:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|113
1665428100000|2022-10-10 18:55:00|13305.1|13301.1|13294.2|13290.2|13306.7|13302.7|13291.1|13287.1|260
1665428400000|2022-10-10 19:00:00|13297.3|13293.3|13312.9|13308.9|13312.9|13308.9|13297.3|13293.3|218
1665428700000|2022-10-10 19:05:00|13309.8|13305.8|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|89
1665429000000|2022-10-10 19:10:00|13309.8|13305.8|13309.8|13305.8|13311.4|13307.4|13306.7|13302.7|66
1665429300000|2022-10-10 19:15:00|13311.4|13307.4|13319.2|13315.2|13319.2|13315.2|13311.4|13307.4|119
1665429600000|2022-10-10 19:20:00|13317.6|13313.6|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|58
1665429900000|2022-10-10 19:25:00|13316.1|13312.1|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|156
1665430200000|2022-10-10 19:30:00|13309.8|13305.8|13306.7|13302.7|13311.4|13307.4|13306.7|13302.7|35
1665430500000|2022-10-10 19:35:00|13309.8|13305.8|13311.4|13307.4|13312.9|13308.9|13309.8|13305.8|72
1665430800000|2022-10-10 19:40:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|118
1665431100000|2022-10-10 19:45:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|210
1665431400000|2022-10-10 19:50:00|13306.7|13302.7|13291.1|13287.1|13306.7|13302.7|13289.5|13285.5|341
1665431700000|2022-10-10 19:55:00|13294.2|13290.2|13294.2|13290.2|13303.6|13299.6|13291.1|13287.1|841
1665432000000|2022-10-10 20:00:00|13297.3|13293.3|13306.7|13302.7|13309.8|13305.8|13297.3|13293.3|384
1665432300000|2022-10-10 20:05:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13308.3|13304.3|58
1665432600000|2022-10-10 20:10:00|13306.7|13302.7|13302|13298|13308.3|13304.3|13300.4|13296.4|194
1665432900000|2022-10-10 20:15:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13302|13298|23
1665433200000|2022-10-10 20:20:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|37
1665433500000|2022-10-10 20:25:00|13308.3|13304.3|13311.4|13307.4|13312.9|13308.9|13308.3|13304.3|102
1665433800000|2022-10-10 20:30:00|13309.8|13305.8|13309.8|13305.8|13311.4|13307.4|13309.8|13305.8|1
1665434100000|2022-10-10 20:35:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|14
1665434400000|2022-10-10 20:40:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|15
1665434700000|2022-10-10 20:45:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|101
1665435000000|2022-10-10 20:50:00|13305.1|13301.1|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|19
1665435300000|2022-10-10 20:55:00|13311.4|13307.4|13309.8|13305.8|13311.4|13307.4|13306.7|13302.7|20
1665439200000|2022-10-10 22:00:00|13292.6|13288.6|13294.2|13290.2|13294.2|13290.2|13286.4|13282.4|53
1665439500000|2022-10-10 22:05:00|13292.6|13288.6|13294.2|13290.2|13294.2|13290.2|13289.5|13285.5|45
1665439800000|2022-10-10 22:10:00|13297.3|13293.3|13298.9|13294.9|13300.4|13296.4|13295.8|13291.8|25
1665440100000|2022-10-10 22:15:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|9
1665440400000|2022-10-10 22:20:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|4
1665440700000|2022-10-10 22:25:00|||||||||3
1665441000000|2022-10-10 22:30:00|13295.8|13291.8|13297.3|13293.3|13297.3|13293.3|13295.8|13291.8|15
1665441300000|2022-10-10 22:35:00|13294.2|13290.2|13292.6|13288.6|13294.2|13290.2|13291.1|13287.1|26
1665441600000|2022-10-10 22:40:00|13294.2|13290.2|13298.9|13294.9|13300.4|13296.4|13294.2|13290.2|5
1665441900000|2022-10-10 22:45:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|2
1665442200000|2022-10-10 22:50:00|13298.9|13294.9|13294.2|13290.2|13298.9|13294.9|13294.2|13290.2|33
1665442500000|2022-10-10 22:55:00|13291.1|13287.1|13292.6|13288.6|13294.2|13290.2|13291.1|13287.1|21
1665442800000|2022-10-10 23:00:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13292.6|13288.6|1
1665443100000|2022-10-10 23:05:00|||||||||21
1665443400000|2022-10-10 23:10:00|||||||||1
1665443700000|2022-10-10 23:15:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|43
1665444000000|2022-10-10 23:20:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|27
1665444300000|2022-10-10 23:25:00|13302|13298|13297.3|13293.3|13302|13298|13297.3|13293.3|6
1665444600000|2022-10-10 23:30:00|13298.9|13294.9|13303.6|13299.6|13303.6|13299.6|13298.9|13294.9|6
1665444900000|2022-10-10 23:35:00|13302|13298|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|47
1665445200000|2022-10-10 23:40:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13297.3|13293.3|107
1665445500000|2022-10-10 23:45:00|13305.1|13301.1|13294.2|13290.2|13306.7|13302.7|13294.2|13290.2|58
1665445800000|2022-10-10 23:50:00|13292.6|13288.6|13295.8|13291.8|13300.4|13296.4|13291.1|13287.1|37
1665446100000|2022-10-10 23:55:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|8
1665446400000|2022-10-11 00:00:00|13295.8|13291.8|13297.3|13293.3|13303.6|13299.6|13294.2|13290.2|133
1665446700000|2022-10-11 00:05:00|13298.9|13294.9|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|47
1665447000000|2022-10-11 00:10:00|13300.4|13296.4|13297.3|13293.3|13303.6|13299.6|13294.2|13290.2|115
1665447300000|2022-10-11 00:15:00|13298.9|13294.9|13309.8|13305.8|13309.8|13305.8|13291.1|13287.1|120
1665447600000|2022-10-11 00:20:00|13311.4|13307.4|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|100
1665447900000|2022-10-11 00:25:00|13311.4|13307.4|13316.1|13312.1|13316.1|13312.1|13306.7|13302.7|59
1665448200000|2022-10-11 00:30:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13306.7|13302.7|146
1665448500000|2022-10-11 00:35:00|13309.8|13305.8|13306.7|13302.7|13316.1|13312.1|13306.7|13302.7|101
1665448800000|2022-10-11 00:40:00|13303.6|13299.6|13300.4|13296.4|13305.1|13301.1|13297.3|13293.3|72
1665449100000|2022-10-11 00:45:00|13303.6|13299.6|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|63
1665449400000|2022-10-11 00:50:00|13308.3|13304.3|13312.9|13308.9|13312.9|13308.9|13308.3|13304.3|38
1665449700000|2022-10-11 00:55:00|13309.8|13305.8|13316.1|13312.1|13319.2|13315.2|13309.8|13305.8|91
1665450000000|2022-10-11 01:00:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|122
1665450300000|2022-10-11 01:05:00|13312.9|13308.9|13323.9|13319.9|13325.4|13321.4|13309.8|13305.8|161
1665450600000|2022-10-11 01:10:00|13322.3|13318.3|13319.2|13315.2|13323.9|13319.9|13319.2|13315.2|52
1665450900000|2022-10-11 01:15:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|66
1665451200000|2022-10-11 01:20:00|13311.4|13307.4|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|21
1665451500000|2022-10-11 01:25:00|13305.1|13301.1|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|101
1665451800000|2022-10-11 01:30:00|13308.3|13304.3|13306.7|13302.7|13309.8|13305.8|13305.1|13301.1|29
1665452100000|2022-10-11 01:35:00|13305.1|13301.1|13291.1|13287.1|13305.1|13301.1|13291.1|13287.1|44
1665452400000|2022-10-11 01:40:00|13284.8|13280.8|13269.2|13265.2|13284.8|13280.8|13256.7|13252.7|269
1665452700000|2022-10-11 01:45:00|13267.6|13263.6|13272.3|13268.3|13278.6|13274.6|13266.1|13262.1|54
1665453000000|2022-10-11 01:50:00|13273.9|13269.9|13269.2|13265.2|13278.6|13274.6|13266.1|13262.1|58
1665453300000|2022-10-11 01:55:00|13267.6|13263.6|13269.2|13265.2|13270.8|13266.8|13261.4|13257.4|78
1665453600000|2022-10-11 02:00:00|13272.3|13268.3|13270.8|13266.8|13277|13273|13269.2|13265.2|88
1665453900000|2022-10-11 02:05:00|13272.3|13268.3|13275.4|13271.4|13277|13273|13269.2|13265.2|33
1665454200000|2022-10-11 02:10:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|45
1665454500000|2022-10-11 02:15:00|13270.8|13266.8|13267.6|13263.6|13272.3|13268.3|13266.1|13262.1|47
1665454800000|2022-10-11 02:20:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|57
1665455100000|2022-10-11 02:25:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|45
1665455400000|2022-10-11 02:30:00|13266.1|13262.1|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|40
1665455700000|2022-10-11 02:35:00|13270.8|13266.8|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|14
1665456000000|2022-10-11 02:40:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13267.6|13263.6|24
1665456300000|2022-10-11 02:45:00|13270.8|13266.8|13278.6|13274.6|13278.6|13274.6|13269.2|13265.2|59
1665456600000|2022-10-11 02:50:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|31
1665456900000|2022-10-11 02:55:00|13277|13273|13278.6|13274.6|13281.7|13277.7|13277|13273|26
1665457200000|2022-10-11 03:00:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|50
1665457500000|2022-10-11 03:05:00|13275.4|13271.4|13275.4|13271.4|13277|13273|13272.3|13268.3|64
1665457800000|2022-10-11 03:10:00|13273.9|13269.9|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|10
1665458100000|2022-10-11 03:15:00|13270.8|13266.8|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|53
1665458400000|2022-10-11 03:20:00|13269.2|13265.2|13275.4|13271.4|13277|13273|13269.2|13265.2|38
1665458700000|2022-10-11 03:25:00|13273.9|13269.9|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|70
1665459000000|2022-10-11 03:30:00|13275.4|13271.4|13281.7|13277.7|13281.7|13277.7|13272.3|13268.3|178
1665459300000|2022-10-11 03:35:00|13280.1|13276.1|13278.6|13274.6|13287.9|13283.9|13278.6|13274.6|107
1665459600000|2022-10-11 03:40:00|13277|13273|13275.4|13271.4|13281.7|13277.7|13273.9|13269.9|54
1665459900000|2022-10-11 03:45:00|13277|13273|13272.3|13268.3|13281.7|13277.7|13272.3|13268.3|90
1665460200000|2022-10-11 03:50:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13267.6|13263.6|170
1665460500000|2022-10-11 03:55:00|13267.6|13263.6|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|84
1665460800000|2022-10-11 04:00:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|22
1665461100000|2022-10-11 04:05:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|71
1665461400000|2022-10-11 04:10:00|13270.8|13266.8|13273.9|13269.9|13275.4|13271.4|13269.2|13265.2|38
1665461700000|2022-10-11 04:15:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|11
1665462000000|2022-10-11 04:20:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|73
1665462300000|2022-10-11 04:25:00|13264.5|13260.5|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|46
1665462600000|2022-10-11 04:30:00|13266.1|13262.1|13272.3|13268.3|13272.3|13268.3|13262.9|13258.9|62
1665462900000|2022-10-11 04:35:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|52
1665463200000|2022-10-11 04:40:00|13270.8|13266.8|13267.6|13263.6|13272.3|13268.3|13266.1|13262.1|70
1665463500000|2022-10-11 04:45:00|13266.1|13262.1|13259.8|13255.8|13266.1|13262.1|13259.8|13255.8|70
1665463800000|2022-10-11 04:50:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|111
1665464100000|2022-10-11 04:55:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|57
1665464400000|2022-10-11 05:00:00|13269.2|13265.2|13277|13273|13278.6|13274.6|13266.1|13262.1|180
1665464700000|2022-10-11 05:05:00|13278.6|13274.6|13277|13273|13278.6|13274.6|13275.4|13271.4|38
1665465000000|2022-10-11 05:10:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|4
1665465300000|2022-10-11 05:15:00|13278.6|13274.6|13277|13273|13278.6|13274.6|13275.4|13271.4|29
1665465600000|2022-10-11 05:20:00|13275.4|13271.4|13266.1|13262.1|13277|13273|13266.1|13262.1|54
1665465900000|2022-10-11 05:25:00|13264.5|13260.5|13252|13248|13266.1|13262.1|13252|13248|99
1665466200000|2022-10-11 05:30:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|28
1665466500000|2022-10-11 05:35:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|59
1665466800000|2022-10-11 05:40:00|13264.5|13260.5|13270.8|13266.8|13272.3|13268.3|13262.9|13258.9|65
1665467100000|2022-10-11 05:45:00|13272.3|13268.3|13270.8|13266.8|13275.4|13271.4|13269.2|13265.2|10
1665467400000|2022-10-11 05:50:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13269.2|13265.2|56
1665467700000|2022-10-11 05:55:00|13273.9|13269.9|13266.1|13262.1|13275.4|13271.4|13262.9|13258.9|161
1665468000000|2022-10-11 06:00:00|13267.6|13263.6|13261.4|13257.4|13278.6|13274.6|13250.4|13246.4|192
1665468300000|2022-10-11 06:05:00|13259.8|13255.8|13272.3|13268.3|13278.6|13274.6|13256.7|13252.7|111
1665468600000|2022-10-11 06:10:00|13273.9|13269.9|13275.4|13271.4|13281.7|13277.7|13266.1|13262.1|160
1665468900000|2022-10-11 06:15:00|13277|13273|13278.6|13274.6|13291.1|13287.1|13272.3|13268.3|200
1665469200000|2022-10-11 06:20:00|13280.1|13276.1|13277|13273|13284.8|13280.8|13275.4|13271.4|207
1665469500000|2022-10-11 06:25:00|13278.6|13274.6|13291.1|13287.1|13294.2|13290.2|13278.6|13274.6|180
1665469800000|2022-10-11 06:30:00|13287.9|13283.9|13278.6|13274.6|13297.3|13293.3|13275.4|13271.4|228
1665470100000|2022-10-11 06:35:00|13281.7|13277.7|13281.7|13277.7|13284.8|13280.8|13275.4|13271.4|124
1665470400000|2022-10-11 06:40:00|13283.3|13279.3|13272.3|13268.3|13287.9|13283.9|13272.3|13268.3|99
1665470700000|2022-10-11 06:45:00|13273.9|13269.9|13281.7|13277.7|13284.8|13280.8|13272.3|13268.3|114
1665471000000|2022-10-11 06:50:00|13278.6|13274.6|13272.3|13268.3|13284.8|13280.8|13272.3|13268.3|176
1665471300000|2022-10-11 06:55:00|13270.8|13266.8|13281.7|13277.7|13284.8|13280.8|13256.7|13252.7|217
1665471600000|2022-10-11 07:00:00|13283.3|13279.3|13325.4|13321.4|13328.6|13324.6|13283.3|13279.3|488
1665471900000|2022-10-11 07:05:00|13323.9|13319.9|13316.1|13312.1|13325.4|13321.4|13309.8|13305.8|215
1665472200000|2022-10-11 07:10:00|13314.5|13310.5|13306.7|13302.7|13316.1|13312.1|13280.1|13276.1|403
1665472500000|2022-10-11 07:15:00|13305.1|13301.1|13341.1|13337.1|13341.1|13337.1|13303.6|13299.6|429
1665472800000|2022-10-11 07:20:00|13344.2|13340.2|13331.7|13327.7|13344.2|13340.2|13325.4|13321.4|270
1665473100000|2022-10-11 07:25:00|13333.3|13329.3|13337.9|13333.9|13344.2|13340.2|13328.6|13324.6|330
1665473400000|2022-10-11 07:30:00|13336.4|13332.4|13325.4|13321.4|13344.2|13340.2|13325.4|13321.4|290
1665473700000|2022-10-11 07:35:00|13323.9|13319.9|13328.6|13324.6|13337.9|13333.9|13322.3|13318.3|249
1665474000000|2022-10-11 07:40:00|13331.7|13327.7|13334.8|13330.8|13341.1|13337.1|13325.4|13321.4|354
1665474300000|2022-10-11 07:45:00|13331.7|13327.7|13337.9|13333.9|13337.9|13333.9|13328.6|13324.6|308
1665474600000|2022-10-11 07:50:00|13336.4|13332.4|13322.3|13318.3|13344.2|13340.2|13320.8|13316.8|156
1665474900000|2022-10-11 07:55:00|13320.8|13316.8|13336.4|13332.4|13337.9|13333.9|13320.8|13316.8|157
1665475200000|2022-10-11 08:00:00|13334.8|13330.8|13347.3|13343.3|13352|13348|13334.8|13330.8|274
1665475500000|2022-10-11 08:05:00|13348.9|13344.9|13362.9|13358.9|13364.5|13360.5|13339.5|13335.5|260
1665475800000|2022-10-11 08:10:00|13366.1|13362.1|13366.1|13362.1|13378.6|13374.6|13362.9|13358.9|258
1665476100000|2022-10-11 08:15:00|13367.6|13363.6|13366.1|13362.1|13370.8|13366.8|13356.7|13352.7|312
1665476400000|2022-10-11 08:20:00|13367.6|13363.6|13362.9|13358.9|13370.8|13366.8|13352|13348|235
1665476700000|2022-10-11 08:25:00|13361.4|13357.4|13362.9|13358.9|13366.1|13362.1|13352|13348|154
1665477000000|2022-10-11 08:30:00|13359.8|13355.8|13352|13348|13359.8|13355.8|13347.3|13343.3|210
1665477300000|2022-10-11 08:35:00|13353.6|13349.6|13350.4|13346.4|13359.8|13355.8|13344.2|13340.2|315
1665477600000|2022-10-11 08:40:00|13347.3|13343.3|13359.8|13355.8|13362.9|13358.9|13344.2|13340.2|143
1665477900000|2022-10-11 08:45:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|230
1665478200000|2022-10-11 08:50:00|13361.4|13357.4|13369.2|13365.2|13370.8|13366.8|13361.4|13357.4|274
1665478500000|2022-10-11 08:55:00|13367.6|13363.6|13362.9|13358.9|13372.3|13368.3|13362.9|13358.9|206
1665478800000|2022-10-11 09:00:00|13359.8|13355.8|13355.1|13351.1|13359.8|13355.8|13350.4|13346.4|205
1665479100000|2022-10-11 09:05:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13341.1|13337.1|228
1665479400000|2022-10-11 09:10:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|223
1665479700000|2022-10-11 09:15:00|13355.1|13351.1|13355.1|13351.1|13356.7|13352.7|13347.3|13343.3|81
1665480000000|2022-10-11 09:20:00|13356.7|13352.7|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|126
1665480300000|2022-10-11 09:25:00|13361.4|13357.4|13344.2|13340.2|13362.9|13358.9|13341.1|13337.1|86
1665480600000|2022-10-11 09:30:00|13347.3|13343.3|13325.4|13321.4|13348.9|13344.9|13322.3|13318.3|174
1665480900000|2022-10-11 09:35:00|13323.9|13319.9|13331.7|13327.7|13334.8|13330.8|13314.5|13310.5|275
1665481200000|2022-10-11 09:40:00|13334.8|13330.8|13331.7|13327.7|13337.9|13333.9|13328.6|13324.6|56
1665481500000|2022-10-11 09:45:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13316.1|13312.1|292
1665481800000|2022-10-11 09:50:00|13323.9|13319.9|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|130
1665482100000|2022-10-11 09:55:00|13327|13323|13331.7|13327.7|13337.9|13333.9|13325.4|13321.4|126
1665482400000|2022-10-11 10:00:00|13328.6|13324.6|13331.7|13327.7|13341.1|13337.1|13323.9|13319.9|161
1665482700000|2022-10-11 10:05:00|13334.8|13330.8|13322.3|13318.3|13334.8|13330.8|13317.6|13313.6|445
1665483000000|2022-10-11 10:10:00|13320.8|13316.8|13337.9|13333.9|13339.5|13335.5|13319.2|13315.2|84
1665483300000|2022-10-11 10:15:00|13341.1|13337.1|13345.8|13341.8|13347.3|13343.3|13334.8|13330.8|106
1665483600000|2022-10-11 10:20:00|13347.3|13343.3|13337.9|13333.9|13350.4|13346.4|13337.9|13333.9|173
1665483900000|2022-10-11 10:25:00|13334.8|13330.8|13344.2|13340.2|13344.2|13340.2|13328.6|13324.6|189
1665484200000|2022-10-11 10:30:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|250
1665484500000|2022-10-11 10:35:00|13336.4|13332.4|13328.6|13324.6|13337.9|13333.9|13325.4|13321.4|113
1665484800000|2022-10-11 10:40:00|13330.1|13326.1|13337.9|13333.9|13339.5|13335.5|13328.6|13324.6|51
1665485100000|2022-10-11 10:45:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|212
1665485400000|2022-10-11 10:50:00|13331.7|13327.7|13339.5|13335.5|13344.2|13340.2|13327|13323|439
1665485700000|2022-10-11 10:55:00|13341.1|13337.1|13359.8|13355.8|13359.8|13355.8|13337.9|13333.9|289
1665486000000|2022-10-11 11:00:00|13362.9|13358.9|13350.4|13346.4|13362.9|13358.9|13347.3|13343.3|265
1665486300000|2022-10-11 11:05:00|13347.3|13343.3|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|167
1665486600000|2022-10-11 11:10:00|13352|13348|13366.1|13362.1|13366.1|13362.1|13350.4|13346.4|110
1665486900000|2022-10-11 11:15:00|13367.6|13363.6|13369.2|13365.2|13375.4|13371.4|13362.9|13358.9|414
1665487200000|2022-10-11 11:20:00|13366.1|13362.1|13362.9|13358.9|13372.3|13368.3|13353.6|13349.6|233
1665487500000|2022-10-11 11:25:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|134
1665487800000|2022-10-11 11:30:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13359.8|13355.8|173
1665488100000|2022-10-11 11:35:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|304
1665488400000|2022-10-11 11:40:00|13375.4|13371.4|13387.9|13383.9|13391.1|13387.1|13372.3|13368.3|647
1665488700000|2022-10-11 11:45:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|178
1665489000000|2022-10-11 11:50:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13362.9|13358.9|455
1665489300000|2022-10-11 11:55:00|13372.3|13368.3|13395.8|13391.8|13397.3|13393.3|13372.3|13368.3|828
1665489600000|2022-10-11 12:00:00|13394.2|13390.2|13412.9|13408.9|13416.1|13412.1|13391.1|13387.1|671
1665489900000|2022-10-11 12:05:00|13409.8|13405.8|13400.4|13396.4|13412.9|13408.9|13397.3|13393.3|513
1665490200000|2022-10-11 12:10:00|13403.6|13399.6|13416.1|13412.1|13419.2|13415.2|13400.4|13396.4|764
1665490500000|2022-10-11 12:15:00|13419.2|13415.2|13431.7|13427.7|13431.7|13427.7|13416.1|13412.1|804
1665490800000|2022-10-11 12:20:00|13434.8|13430.8|13437.9|13433.9|13450.4|13446.4|13425.4|13421.4|927
1665491100000|2022-10-11 12:25:00|13434.8|13430.8|13425.4|13421.4|13444.2|13440.2|13425.4|13421.4|594
1665491400000|2022-10-11 12:30:00|13422.3|13418.3|13406.7|13402.7|13425.4|13421.4|13397.3|13393.3|1260
1665491700000|2022-10-11 12:35:00|13409.8|13405.8|13384.8|13380.8|13416.1|13412.1|13381.7|13377.7|1177
1665492000000|2022-10-11 12:40:00|13383.3|13379.3|13359.8|13355.8|13384.8|13380.8|13356.7|13352.7|1150
1665492300000|2022-10-11 12:45:00|13356.7|13352.7|13344.2|13340.2|13362.9|13358.9|13341.1|13337.1|962
1665492600000|2022-10-11 12:50:00|13341.1|13337.1|13347.3|13343.3|13362.9|13358.9|13341.1|13337.1|582
1665492900000|2022-10-11 12:55:00|13345.8|13341.8|13344.2|13340.2|13353.6|13349.6|13337.9|13333.9|523
1665493200000|2022-10-11 13:00:00|13341.1|13337.1|13331.7|13327.7|13341.1|13337.1|13316.1|13312.1|823
1665493500000|2022-10-11 13:05:00|13330.1|13326.1|13337.9|13333.9|13341.1|13337.1|13322.3|13318.3|714
1665493800000|2022-10-11 13:10:00|13344.2|13340.2|13347.3|13343.3|13356.7|13352.7|13334.8|13330.8|503
1665494100000|2022-10-11 13:15:00|13345.8|13341.8|13347.3|13343.3|13350.4|13346.4|13328.6|13324.6|750
1665494400000|2022-10-11 13:20:00|13345.8|13341.8|13362.9|13358.9|13366.1|13362.1|13344.2|13340.2|916
1665494700000|2022-10-11 13:25:00|13359.8|13355.8|13344.2|13340.2|13362.9|13358.9|13341.1|13337.1|860
1665495000000|2022-10-11 13:30:00|13341.1|13337.1|13319.2|13315.2|13344.2|13340.2|13309.8|13305.8|1371
1665495300000|2022-10-11 13:35:00|13320.8|13316.8|13328.6|13324.6|13331.7|13327.7|13312.9|13308.9|724
1665495600000|2022-10-11 13:40:00|13331.7|13327.7|13320.8|13316.8|13341.1|13337.1|13316.1|13312.1|749
1665495900000|2022-10-11 13:45:00|13322.3|13318.3|13309.8|13305.8|13330.1|13326.1|13300.4|13296.4|1161
1665496200000|2022-10-11 13:50:00|13308.3|13304.3|13306.7|13302.7|13325.4|13321.4|13303.6|13299.6|956
1665496500000|2022-10-11 13:55:00|13303.6|13299.6|13300.4|13296.4|13316.1|13312.1|13300.4|13296.4|1005
1665496800000|2022-10-11 14:00:00|13297.3|13293.3|13253.6|13249.6|13297.3|13293.3|13250.4|13246.4|1937
1665497100000|2022-10-11 14:05:00|13256.7|13252.7|13247.3|13243.3|13259.8|13255.8|13241.1|13237.1|1206
1665497400000|2022-10-11 14:10:00|13245.8|13241.8|13297.3|13293.3|13300.4|13296.4|13244.2|13240.2|1547
1665497700000|2022-10-11 14:15:00|13300.4|13296.4|13316.1|13312.1|13328.6|13324.6|13297.3|13293.3|1743
1665498000000|2022-10-11 14:20:00|13319.2|13315.2|13322.3|13318.3|13328.6|13324.6|13309.8|13305.8|1320
1665498300000|2022-10-11 14:25:00|13325.4|13321.4|13337.9|13333.9|13347.3|13343.3|13325.4|13321.4|1569
1665498600000|2022-10-11 14:30:00|13334.8|13330.8|13366.1|13362.1|13366.1|13362.1|13334.8|13330.8|1221
1665498900000|2022-10-11 14:35:00|13362.9|13358.9|13381.7|13377.7|13384.8|13380.8|13359.8|13355.8|1143
1665499200000|2022-10-11 14:40:00|13384.8|13380.8|13378.6|13374.6|13397.3|13393.3|13372.3|13368.3|969
1665499500000|2022-10-11 14:45:00|13381.7|13377.7|13381.7|13377.7|13394.2|13390.2|13378.6|13374.6|830
1665499800000|2022-10-11 14:50:00|13384.8|13380.8|13381.7|13377.7|13397.3|13393.3|13378.6|13374.6|869
1665500100000|2022-10-11 14:55:00|13384.8|13380.8|13381.7|13377.7|13394.2|13390.2|13372.3|13368.3|685
1665500400000|2022-10-11 15:00:00|13378.6|13374.6|13400.4|13396.4|13400.4|13396.4|13372.3|13368.3|960
1665500700000|2022-10-11 15:05:00|13398.9|13394.9|13394.2|13390.2|13403.6|13399.6|13387.9|13383.9|646
1665501000000|2022-10-11 15:10:00|13395.8|13391.8|13397.3|13393.3|13409.8|13405.8|13391.1|13387.1|838
1665501300000|2022-10-11 15:15:00|13398.9|13394.9|13394.2|13390.2|13409.8|13405.8|13391.1|13387.1|692
1665501600000|2022-10-11 15:20:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13387.9|13383.9|382
1665501900000|2022-10-11 15:25:00|13400.4|13396.4|13394.2|13390.2|13406.7|13402.7|13391.1|13387.1|532
1665502200000|2022-10-11 15:30:00|13392.6|13388.6|13391.1|13387.1|13400.4|13396.4|13387.9|13383.9|828
1665502500000|2022-10-11 15:35:00|13387.9|13383.9|13378.6|13374.6|13391.1|13387.1|13369.2|13365.2|1349
1665502800000|2022-10-11 15:40:00|13381.7|13377.7|13412.9|13408.9|13414.5|13410.5|13378.6|13374.6|1021
1665503100000|2022-10-11 15:45:00|13409.8|13405.8|13406.7|13402.7|13416.1|13412.1|13403.6|13399.6|873
1665503400000|2022-10-11 15:50:00|13409.8|13405.8|13391.1|13387.1|13409.8|13405.8|13387.9|13383.9|454
1665503700000|2022-10-11 15:55:00|13394.2|13390.2|13412.9|13408.9|13416.1|13412.1|13391.1|13387.1|454
1665504000000|2022-10-11 16:00:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13406.7|13402.7|1055
1665504300000|2022-10-11 16:05:00|13412.9|13408.9|13412.9|13408.9|13428.6|13424.6|13406.7|13402.7|1113
1665504600000|2022-10-11 16:10:00|13409.8|13405.8|13419.2|13415.2|13419.2|13415.2|13406.7|13402.7|645
1665504900000|2022-10-11 16:15:00|13422.3|13418.3|13434.8|13430.8|13434.8|13430.8|13422.3|13418.3|706
1665505200000|2022-10-11 16:20:00|13436.4|13432.4|13447.3|13443.3|13447.3|13443.3|13434.8|13430.8|621
1665505500000|2022-10-11 16:25:00|13445.8|13441.8|13450.4|13446.4|13453.6|13449.6|13437.9|13433.9|521
1665505800000|2022-10-11 16:30:00|13452|13448|13466.1|13462.1|13467.6|13463.6|13450.4|13446.4|1307
1665506100000|2022-10-11 16:35:00|13462.9|13458.9|13469.2|13465.2|13472.3|13468.3|13456.7|13452.7|735
1665506400000|2022-10-11 16:40:00|13467.6|13463.6|13469.2|13465.2|13481.7|13477.7|13462.9|13458.9|634
1665506700000|2022-10-11 16:45:00|13466.1|13462.1|13472.3|13468.3|13478.6|13474.6|13462.9|13458.9|821
1665507000000|2022-10-11 16:50:00|13470.8|13466.8|13462.9|13458.9|13477|13473|13459.8|13455.8|642
1665507300000|2022-10-11 16:55:00|13456.7|13452.7|13466.1|13462.1|13469.2|13465.2|13453.6|13449.6|809
1665507600000|2022-10-11 17:00:00|13467.6|13463.6|13453.6|13449.6|13472.3|13468.3|13450.4|13446.4|650
1665507900000|2022-10-11 17:05:00|13456.7|13452.7|13452|13448|13464.5|13460.5|13444.2|13440.2|557
1665508200000|2022-10-11 17:10:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13442.6|13438.6|477
1665508500000|2022-10-11 17:15:00|13450.4|13446.4|13450.4|13446.4|13456.7|13452.7|13447.3|13443.3|283
1665508800000|2022-10-11 17:20:00|13447.3|13443.3|13456.7|13452.7|13459.8|13455.8|13447.3|13443.3|289
1665509100000|2022-10-11 17:25:00|13459.8|13455.8|13444.2|13440.2|13459.8|13455.8|13444.2|13440.2|332
1665509400000|2022-10-11 17:30:00|13445.8|13441.8|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|341
1665509700000|2022-10-11 17:35:00|13452|13448|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|402
1665510000000|2022-10-11 17:40:00|13452|13448|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|336
1665510300000|2022-10-11 17:45:00|13453.6|13449.6|13459.8|13455.8|13466.1|13462.1|13453.6|13449.6|338
1665510600000|2022-10-11 17:50:00|13462.9|13458.9|13469.2|13465.2|13478.6|13474.6|13462.9|13458.9|375
1665510900000|2022-10-11 17:55:00|13467.6|13463.6|13459.8|13455.8|13472.3|13468.3|13456.7|13452.7|257
1665511200000|2022-10-11 18:00:00|13458.3|13454.3|13462.9|13458.9|13466.1|13462.1|13453.6|13449.6|400
1665511500000|2022-10-11 18:05:00|13466.1|13462.1|13444.2|13440.2|13466.1|13462.1|13444.2|13440.2|921
1665511800000|2022-10-11 18:10:00|13447.3|13443.3|13453.6|13449.6|13456.7|13452.7|13444.2|13440.2|554
1665512100000|2022-10-11 18:15:00|13456.7|13452.7|13456.7|13452.7|13466.1|13462.1|13453.6|13449.6|451
1665512400000|2022-10-11 18:20:00|13455.1|13451.1|13456.7|13452.7|13462.9|13458.9|13447.3|13443.3|784
1665512700000|2022-10-11 18:25:00|13455.1|13451.1|13453.6|13449.6|13459.8|13455.8|13450.4|13446.4|349
1665513000000|2022-10-11 18:30:00|13450.4|13446.4|13466.1|13462.1|13466.1|13462.1|13450.4|13446.4|217
1665513300000|2022-10-11 18:35:00|13464.5|13460.5|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|123
1665513600000|2022-10-11 18:40:00|13459.8|13455.8|13452|13448|13462.9|13458.9|13450.4|13446.4|297
1665513900000|2022-10-11 18:45:00|13450.4|13446.4|13416.1|13412.1|13452|13448|13412.9|13408.9|891
1665514200000|2022-10-11 18:50:00|13417.6|13413.6|13378.6|13374.6|13425.4|13421.4|13378.6|13374.6|1559
1665514500000|2022-10-11 18:55:00|13375.4|13371.4|13375.4|13371.4|13394.2|13390.2|13366.1|13362.1|2273
1665514800000|2022-10-11 19:00:00|13378.6|13374.6|13369.2|13365.2|13387.9|13383.9|13362.9|13358.9|1347
1665515100000|2022-10-11 19:05:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13366.1|13362.1|1050
1665515400000|2022-10-11 19:10:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|435
1665515700000|2022-10-11 19:15:00|13370.8|13366.8|13372.3|13368.3|13387.9|13383.9|13369.2|13365.2|995
1665516000000|2022-10-11 19:20:00|13375.4|13371.4|13378.6|13374.6|13384.8|13380.8|13366.1|13362.1|650
1665516300000|2022-10-11 19:25:00|13381.7|13377.7|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|515
1665516600000|2022-10-11 19:30:00|13380.1|13376.1|13383.3|13379.3|13384.8|13380.8|13378.6|13374.6|334
1665516900000|2022-10-11 19:35:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|444
1665517200000|2022-10-11 19:40:00|13384.8|13380.8|13378.6|13374.6|13387.9|13383.9|13375.4|13371.4|464
1665517500000|2022-10-11 19:45:00|13381.7|13377.7|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|402
1665517800000|2022-10-11 19:50:00|13380.1|13376.1|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|554
1665518100000|2022-10-11 19:55:00|13375.4|13371.4|13359.8|13355.8|13381.7|13377.7|13350.4|13346.4|1860
1665518400000|2022-10-11 20:00:00|13355.1|13351.1|13341.1|13337.1|13355.1|13351.1|13328.6|13324.6|1677
1665518700000|2022-10-11 20:05:00|13337.9|13333.9|13347.3|13343.3|13353.6|13349.6|13337.9|13333.9|705
1665519000000|2022-10-11 20:10:00|13344.2|13340.2|13345.8|13341.8|13347.3|13343.3|13341.1|13337.1|548
1665519300000|2022-10-11 20:15:00|13344.2|13340.2|13353.6|13349.6|13353.6|13349.6|13344.2|13340.2|531
1665519600000|2022-10-11 20:20:00|13352|13348|13359.8|13355.8|13362.9|13358.9|13352|13348|414
1665519900000|2022-10-11 20:25:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|247
1665520200000|2022-10-11 20:30:00|13353.6|13349.6|13350.4|13346.4|13359.8|13355.8|13344.2|13340.2|557
1665520500000|2022-10-11 20:35:00|13352|13348|13347.3|13343.3|13356.7|13352.7|13344.2|13340.2|405
1665520800000|2022-10-11 20:40:00|13348.9|13344.9|13341.1|13337.1|13348.9|13344.9|13339.5|13335.5|208
1665521100000|2022-10-11 20:45:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13337.9|13333.9|391
1665521400000|2022-10-11 20:50:00|13344.2|13340.2|13337.9|13333.9|13344.2|13340.2|13334.8|13330.8|303
1665521700000|2022-10-11 20:55:00|13339.5|13335.5|13322.3|13318.3|13339.5|13335.5|13322.3|13318.3|399
1665525600000|2022-10-11 22:00:00|13330.1|13326.1|13341.1|13337.1|13342.6|13338.6|13327|13323|67
1665525900000|2022-10-11 22:05:00|13339.5|13335.5|13337.9|13333.9|13342.6|13338.6|13337.9|13333.9|37
1665526200000|2022-10-11 22:10:00|13336.4|13332.4|13341.1|13337.1|13342.6|13338.6|13334.8|13330.8|64
1665526500000|2022-10-11 22:15:00|13344.2|13340.2|13342.6|13338.6|13345.8|13341.8|13342.6|13338.6|5
1665526800000|2022-10-11 22:20:00|13341.1|13337.1|13342.6|13338.6|13344.2|13340.2|13341.1|13337.1|7
1665527100000|2022-10-11 22:25:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|22
1665527400000|2022-10-11 22:30:00|13336.4|13332.4|13336.4|13332.4|13336.4|13332.4|13334.8|13330.8|16
1665527700000|2022-10-11 22:35:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|25
1665528000000|2022-10-11 22:40:00|||||||||3
1665528300000|2022-10-11 22:45:00|13339.5|13335.5|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|5
1665528600000|2022-10-11 22:50:00|13339.5|13335.5|13337.9|13333.9|13339.5|13335.5|13337.9|13333.9|6
1665528900000|2022-10-11 22:55:00|13339.5|13335.5|13339.5|13335.5|13339.5|13335.5|13339.5|13335.5|13
1665529200000|2022-10-11 23:00:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13339.5|13335.5|0
1665529500000|2022-10-11 23:05:00|||||||||1
1665530700000|2022-10-11 23:25:00|13339.5|13335.5|13334.8|13330.8|13339.5|13335.5|13331.7|13327.7|191
1665531000000|2022-10-11 23:30:00|13337.9|13333.9|13331.7|13327.7|13337.9|13333.9|13330.1|13326.1|33
1665531300000|2022-10-11 23:35:00|13328.6|13324.6|13327|13323|13328.6|13324.6|13327|13323|94
1665531600000|2022-10-11 23:40:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|14
1665531900000|2022-10-11 23:45:00|13327|13323|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|70
1665532200000|2022-10-11 23:50:00|13328.6|13324.6|13327|13323|13328.6|13324.6|13325.4|13321.4|27
1665532500000|2022-10-11 23:55:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|48
1665532800000|2022-10-12 00:00:00|13323.9|13319.9|13312.9|13308.9|13325.4|13321.4|13303.6|13299.6|228
1665533100000|2022-10-12 00:05:00|13311.4|13307.4|13322.3|13318.3|13322.3|13318.3|13309.8|13305.8|179
1665533400000|2022-10-12 00:10:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|106
1665533700000|2022-10-12 00:15:00|13320.8|13316.8|13325.4|13321.4|13325.4|13321.4|13316.1|13312.1|67
1665534000000|2022-10-12 00:20:00|13323.9|13319.9|13323.9|13319.9|13337.9|13333.9|13322.3|13318.3|102
1665534300000|2022-10-12 00:25:00|13322.3|13318.3|13320.8|13316.8|13323.9|13319.9|13319.2|13315.2|33
1665534600000|2022-10-12 00:30:00|13322.3|13318.3|13320.8|13316.8|13325.4|13321.4|13319.2|13315.2|23
1665534900000|2022-10-12 00:35:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|10
1665535200000|2022-10-12 00:40:00|13323.9|13319.9|13337.9|13333.9|13337.9|13333.9|13322.3|13318.3|57
1665535500000|2022-10-12 00:45:00|13334.8|13330.8|13341.1|13337.1|13347.3|13343.3|13334.8|13330.8|91
1665535800000|2022-10-12 00:50:00|13337.9|13333.9|13325.4|13321.4|13339.5|13335.5|13322.3|13318.3|84
1665536100000|2022-10-12 00:55:00|13323.9|13319.9|13322.3|13318.3|13327|13323|13322.3|13318.3|18
1665536400000|2022-10-12 01:00:00|13320.8|13316.8|13323.9|13319.9|13328.6|13324.6|13320.8|13316.8|52
1665536700000|2022-10-12 01:05:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13319.2|13315.2|37
1665537000000|2022-10-12 01:10:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13320.8|13316.8|21
1665537300000|2022-10-12 01:15:00|13323.9|13319.9|13325.4|13321.4|13327|13323|13322.3|13318.3|17
1665537600000|2022-10-12 01:20:00|13327|13323|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|30
1665537900000|2022-10-12 01:25:00|13327|13323|13322.3|13318.3|13328.6|13324.6|13322.3|13318.3|20
1665538200000|2022-10-12 01:30:00|13325.4|13321.4|13316.1|13312.1|13325.4|13321.4|13316.1|13312.1|74
1665538500000|2022-10-12 01:35:00|13314.5|13310.5|13322.3|13318.3|13322.3|13318.3|13312.9|13308.9|55
1665538800000|2022-10-12 01:40:00|13320.8|13316.8|13312.9|13308.9|13322.3|13318.3|13309.8|13305.8|18
1665539100000|2022-10-12 01:45:00|13311.4|13307.4|13316.1|13312.1|13319.2|13315.2|13311.4|13307.4|36
1665539400000|2022-10-12 01:50:00|13317.6|13313.6|13306.7|13302.7|13322.3|13318.3|13306.7|13302.7|48
1665539700000|2022-10-12 01:55:00|13309.8|13305.8|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|63
1665540000000|2022-10-12 02:00:00|13320.8|13316.8|13317.6|13313.6|13322.3|13318.3|13311.4|13307.4|44
1665540300000|2022-10-12 02:05:00|13316.1|13312.1|13312.9|13308.9|13322.3|13318.3|13312.9|13308.9|10
1665540600000|2022-10-12 02:10:00|13311.4|13307.4|13317.6|13313.6|13319.2|13315.2|13311.4|13307.4|14
1665540900000|2022-10-12 02:15:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|8
1665541200000|2022-10-12 02:20:00|13312.9|13308.9|13314.5|13310.5|13319.2|13315.2|13312.9|13308.9|29
1665541500000|2022-10-12 02:25:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|6
1665541800000|2022-10-12 02:30:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|16
1665542100000|2022-10-12 02:35:00|13317.6|13313.6|13314.5|13310.5|13319.2|13315.2|13312.9|13308.9|27
1665542400000|2022-10-12 02:40:00|13316.1|13312.1|13319.2|13315.2|13320.8|13316.8|13316.1|13312.1|9
1665542700000|2022-10-12 02:45:00|13320.8|13316.8|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|7
1665543000000|2022-10-12 02:50:00|13320.8|13316.8|13323.9|13319.9|13325.4|13321.4|13319.2|13315.2|23
1665543300000|2022-10-12 02:55:00|13322.3|13318.3|13328.6|13324.6|13328.6|13324.6|13319.2|13315.2|40
1665543600000|2022-10-12 03:00:00|13325.4|13321.4|13327|13323|13328.6|13324.6|13322.3|13318.3|16
1665543900000|2022-10-12 03:05:00|13325.4|13321.4|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|12
1665544200000|2022-10-12 03:10:00|13328.6|13324.6|13337.9|13333.9|13337.9|13333.9|13328.6|13324.6|32
1665544500000|2022-10-12 03:15:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|30
1665544800000|2022-10-12 03:20:00|13339.5|13335.5|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|28
1665545100000|2022-10-12 03:25:00|13347.3|13343.3|13347.3|13343.3|13348.9|13344.9|13344.2|13340.2|38
1665545400000|2022-10-12 03:30:00|13345.8|13341.8|13344.2|13340.2|13345.8|13341.8|13341.1|13337.1|18
1665545700000|2022-10-12 03:35:00|13345.8|13341.8|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|19
1665546000000|2022-10-12 03:40:00|13342.6|13338.6|13344.2|13340.2|13345.8|13341.8|13341.1|13337.1|32
1665546300000|2022-10-12 03:45:00|13342.6|13338.6|13341.1|13337.1|13342.6|13338.6|13341.1|13337.1|8
1665546600000|2022-10-12 03:50:00|13344.2|13340.2|13347.3|13343.3|13348.9|13344.9|13341.1|13337.1|47
1665546900000|2022-10-12 03:55:00|13345.8|13341.8|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|25
1665547200000|2022-10-12 04:00:00|13342.6|13338.6|13384.8|13380.8|13389.5|13385.5|13334.8|13330.8|330
1665547500000|2022-10-12 04:05:00|13386.4|13382.4|13378.6|13374.6|13406.7|13402.7|13361.4|13357.4|321
1665547800000|2022-10-12 04:10:00|13380.1|13376.1|13372.3|13368.3|13381.7|13377.7|13361.4|13357.4|155
1665548100000|2022-10-12 04:15:00|13369.2|13365.2|13364.5|13360.5|13372.3|13368.3|13362.9|13358.9|38
1665548400000|2022-10-12 04:20:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|29
1665548700000|2022-10-12 04:25:00|13364.5|13360.5|13356.7|13352.7|13369.2|13365.2|13353.6|13349.6|72
1665549000000|2022-10-12 04:30:00|13355.1|13351.1|13350.4|13346.4|13356.7|13352.7|13348.9|13344.9|36
1665549300000|2022-10-12 04:35:00|13352|13348|13348.9|13344.9|13353.6|13349.6|13347.3|13343.3|17
1665549600000|2022-10-12 04:40:00|13347.3|13343.3|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|45
1665549900000|2022-10-12 04:45:00|13345.8|13341.8|13347.3|13343.3|13352|13348|13344.2|13340.2|26
1665550200000|2022-10-12 04:50:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|14
1665550500000|2022-10-12 04:55:00|13345.8|13341.8|13347.3|13343.3|13352|13348|13345.8|13341.8|9
1665550800000|2022-10-12 05:00:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13348.9|13344.9|32
1665551100000|2022-10-12 05:05:00|13348.9|13344.9|13345.8|13341.8|13352|13348|13345.8|13341.8|28
1665551400000|2022-10-12 05:10:00|13347.3|13343.3|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|15
1665551700000|2022-10-12 05:15:00|13344.2|13340.2|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|42
1665552000000|2022-10-12 05:20:00|13339.5|13335.5|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|44
1665552300000|2022-10-12 05:25:00|13336.4|13332.4|13336.4|13332.4|13337.9|13333.9|13328.6|13324.6|93
1665552600000|2022-10-12 05:30:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13328.6|13324.6|55
1665552900000|2022-10-12 05:35:00|13336.4|13332.4|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|15
1665553200000|2022-10-12 05:40:00|13339.5|13335.5|13344.2|13340.2|13347.3|13343.3|13339.5|13335.5|58
1665553500000|2022-10-12 05:45:00|13345.8|13341.8|13353.6|13349.6|13353.6|13349.6|13344.2|13340.2|28
1665553800000|2022-10-12 05:50:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|36
1665554100000|2022-10-12 05:55:00|13348.9|13344.9|13337.9|13333.9|13350.4|13346.4|13337.9|13333.9|61
1665554400000|2022-10-12 06:00:00|13344.2|13340.2|13342.6|13338.6|13352|13348|13334.8|13330.8|113
1665554700000|2022-10-12 06:05:00|13341.1|13337.1|13353.6|13349.6|13353.6|13349.6|13341.1|13337.1|41
1665555000000|2022-10-12 06:10:00|13352|13348|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|121
1665555300000|2022-10-12 06:15:00|13350.4|13346.4|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|53
1665555600000|2022-10-12 06:20:00|13355.1|13351.1|13372.3|13368.3|13372.3|13368.3|13344.2|13340.2|130
1665555900000|2022-10-12 06:25:00|13375.4|13371.4|13381.7|13377.7|13387.9|13383.9|13372.3|13368.3|218
1665556200000|2022-10-12 06:30:00|13383.3|13379.3|13378.6|13374.6|13391.1|13387.1|13375.4|13371.4|147
1665556500000|2022-10-12 06:35:00|13380.1|13376.1|13384.8|13380.8|13387.9|13383.9|13372.3|13368.3|175
1665556800000|2022-10-12 06:40:00|13387.9|13383.9|13394.2|13390.2|13400.4|13396.4|13383.3|13379.3|142
1665557100000|2022-10-12 06:45:00|13392.6|13388.6|13387.9|13383.9|13402|13398|13387.9|13383.9|112
1665557400000|2022-10-12 06:50:00|13386.4|13382.4|13381.7|13377.7|13391.1|13387.1|13381.7|13377.7|110
1665557700000|2022-10-12 06:55:00|13380.1|13376.1|13380.1|13376.1|13381.7|13377.7|13372.3|13368.3|136
1665558000000|2022-10-12 07:00:00|13381.7|13377.7|13359.8|13355.8|13387.9|13383.9|13344.2|13340.2|583
1665558300000|2022-10-12 07:05:00|13361.4|13357.4|13356.7|13352.7|13381.7|13377.7|13356.7|13352.7|329
1665558600000|2022-10-12 07:10:00|13353.6|13349.6|13342.6|13338.6|13362.9|13358.9|13337.9|13333.9|256
1665558900000|2022-10-12 07:15:00|13341.1|13337.1|13358.3|13354.3|13369.2|13365.2|13337.9|13333.9|187
1665559200000|2022-10-12 07:20:00|13359.8|13355.8|13373.9|13369.9|13384.8|13380.8|13353.6|13349.6|338
1665559500000|2022-10-12 07:25:00|13372.3|13368.3|13334.8|13330.8|13378.6|13374.6|13311.4|13307.4|626
1665559800000|2022-10-12 07:30:00|13331.7|13327.7|13337.9|13333.9|13347.3|13343.3|13325.4|13321.4|439
1665560100000|2022-10-12 07:35:00|13339.5|13335.5|13325.4|13321.4|13341.1|13337.1|13319.2|13315.2|213
1665560400000|2022-10-12 07:40:00|13322.3|13318.3|13337.9|13333.9|13339.5|13335.5|13322.3|13318.3|153
1665560700000|2022-10-12 07:45:00|13336.4|13332.4|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|163
1665561000000|2022-10-12 07:50:00|13342.6|13338.6|13352|13348|13353.6|13349.6|13341.1|13337.1|112
1665561300000|2022-10-12 07:55:00|13353.6|13349.6|13347.3|13343.3|13356.7|13352.7|13341.1|13337.1|109
1665561600000|2022-10-12 08:00:00|13345.8|13341.8|13359.8|13355.8|13364.5|13360.5|13344.2|13340.2|101
1665561900000|2022-10-12 08:05:00|13358.3|13354.3|13344.2|13340.2|13359.8|13355.8|13344.2|13340.2|131
1665562200000|2022-10-12 08:10:00|13342.6|13338.6|13341.1|13337.1|13350.4|13346.4|13341.1|13337.1|101
1665562500000|2022-10-12 08:15:00|13344.2|13340.2|13341.1|13337.1|13353.6|13349.6|13337.9|13333.9|94
1665562800000|2022-10-12 08:20:00|13339.5|13335.5|13347.3|13343.3|13347.3|13343.3|13334.8|13330.8|91
1665563100000|2022-10-12 08:25:00|13344.2|13340.2|13353.6|13349.6|13355.1|13351.1|13341.1|13337.1|61
1665563400000|2022-10-12 08:30:00|13352|13348|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|115
1665563700000|2022-10-12 08:35:00|13345.8|13341.8|13347.3|13343.3|13350.4|13346.4|13337.9|13333.9|89
1665564000000|2022-10-12 08:40:00|13348.9|13344.9|13358.3|13354.3|13362.9|13358.9|13347.3|13343.3|58
1665564300000|2022-10-12 08:45:00|13356.7|13352.7|13356.7|13352.7|13361.4|13357.4|13347.3|13343.3|84
1665564600000|2022-10-12 08:50:00|13355.1|13351.1|13358.3|13354.3|13362.9|13358.9|13347.3|13343.3|101
1665564900000|2022-10-12 08:55:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|141
1665565200000|2022-10-12 09:00:00|13361.4|13357.4|13344.2|13340.2|13361.4|13357.4|13336.4|13332.4|242
1665565500000|2022-10-12 09:05:00|13342.6|13338.6|13336.4|13332.4|13347.3|13343.3|13334.8|13330.8|159
1665565800000|2022-10-12 09:10:00|13337.9|13333.9|13341.1|13337.1|13342.6|13338.6|13334.8|13330.8|55
1665566100000|2022-10-12 09:15:00|13342.6|13338.6|13350.4|13346.4|13353.6|13349.6|13341.1|13337.1|95
1665566400000|2022-10-12 09:20:00|13348.9|13344.9|13352|13348|13353.6|13349.6|13341.1|13337.1|103
1665566700000|2022-10-12 09:25:00|13350.4|13346.4|13344.2|13340.2|13353.6|13349.6|13341.1|13337.1|198
1665567000000|2022-10-12 09:30:00|13345.8|13341.8|13333.3|13329.3|13353.6|13349.6|13328.6|13324.6|195
1665567300000|2022-10-12 09:35:00|13334.8|13330.8|13312.9|13308.9|13334.8|13330.8|13309.8|13305.8|227
1665567600000|2022-10-12 09:40:00|13314.5|13310.5|13303.6|13299.6|13319.2|13315.2|13300.4|13296.4|226
1665567900000|2022-10-12 09:45:00|13300.4|13296.4|13303.6|13299.6|13309.8|13305.8|13297.3|13293.3|376
1665568200000|2022-10-12 09:50:00|13306.7|13302.7|13297.3|13293.3|13306.7|13302.7|13294.2|13290.2|167
1665568500000|2022-10-12 09:55:00|13300.4|13296.4|13306.7|13302.7|13312.9|13308.9|13300.4|13296.4|106
1665568800000|2022-10-12 10:00:00|13308.3|13304.3|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|101
1665569100000|2022-10-12 10:05:00|13303.6|13299.6|13308.3|13304.3|13309.8|13305.8|13297.3|13293.3|124
1665569400000|2022-10-12 10:10:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13302|13298|45
1665569700000|2022-10-12 10:15:00|13305.1|13301.1|13297.3|13293.3|13309.8|13305.8|13294.2|13290.2|86
1665570000000|2022-10-12 10:20:00|13295.8|13291.8|13291.1|13287.1|13295.8|13291.8|13284.8|13280.8|157
1665570300000|2022-10-12 10:25:00|13294.2|13290.2|13281.7|13277.7|13294.2|13290.2|13269.2|13265.2|272
1665570600000|2022-10-12 10:30:00|13283.3|13279.3|13269.2|13265.2|13283.3|13279.3|13259.8|13255.8|493
1665570900000|2022-10-12 10:35:00|13272.3|13268.3|13273.9|13269.9|13275.4|13271.4|13262.9|13258.9|188
1665571200000|2022-10-12 10:40:00|13272.3|13268.3|13262.9|13258.9|13278.6|13274.6|13259.8|13255.8|86
1665571500000|2022-10-12 10:45:00|13261.4|13257.4|13262.9|13258.9|13269.2|13265.2|13259.8|13255.8|62
1665571800000|2022-10-12 10:50:00|13266.1|13262.1|13273.9|13269.9|13275.4|13271.4|13266.1|13262.1|107
1665572100000|2022-10-12 10:55:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13266.1|13262.1|249
1665572400000|2022-10-12 11:00:00|13267.6|13263.6|13281.7|13277.7|13284.8|13280.8|13267.6|13263.6|169
1665572700000|2022-10-12 11:05:00|13280.1|13276.1|13281.7|13277.7|13284.8|13280.8|13275.4|13271.4|176
1665573000000|2022-10-12 11:10:00|13283.3|13279.3|13275.4|13271.4|13283.3|13279.3|13262.9|13258.9|361
1665573300000|2022-10-12 11:15:00|13272.3|13268.3|13272.3|13268.3|13275.4|13271.4|13266.1|13262.1|194
1665573600000|2022-10-12 11:20:00|13270.8|13266.8|13275.4|13271.4|13275.4|13271.4|13269.2|13265.2|54
1665573900000|2022-10-12 11:25:00|13273.9|13269.9|13281.7|13277.7|13281.7|13277.7|13269.2|13265.2|169
1665574200000|2022-10-12 11:30:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|195
1665574500000|2022-10-12 11:35:00|13284.8|13280.8|13291.1|13287.1|13300.4|13296.4|13284.8|13280.8|546
1665574800000|2022-10-12 11:40:00|13287.9|13283.9|13278.6|13274.6|13287.9|13283.9|13275.4|13271.4|166
1665575100000|2022-10-12 11:45:00|13281.7|13277.7|13269.2|13265.2|13281.7|13277.7|13262.9|13258.9|341
1665575400000|2022-10-12 11:50:00|13266.1|13262.1|13275.4|13271.4|13275.4|13271.4|13262.9|13258.9|250
1665575700000|2022-10-12 11:55:00|13272.3|13268.3|13272.3|13268.3|13284.8|13280.8|13269.2|13265.2|315
1665576000000|2022-10-12 12:00:00|13273.9|13269.9|13266.1|13262.1|13275.4|13271.4|13262.9|13258.9|380
1665576300000|2022-10-12 12:05:00|13264.5|13260.5|13262.9|13258.9|13269.2|13265.2|13256.7|13252.7|723
1665576600000|2022-10-12 12:10:00|13259.8|13255.8|13281.7|13277.7|13284.8|13280.8|13256.7|13252.7|546
1665576900000|2022-10-12 12:15:00|13283.3|13279.3|13291.1|13287.1|13300.4|13296.4|13281.7|13277.7|508
1665577200000|2022-10-12 12:20:00|13294.2|13290.2|13322.3|13318.3|13325.4|13321.4|13278.6|13274.6|804
1665577500000|2022-10-12 12:25:00|13323.9|13319.9|13334.8|13330.8|13344.2|13340.2|13319.2|13315.2|687
1665577800000|2022-10-12 12:30:00|13330.1|13326.1|13278.6|13274.6|13334.8|13330.8|13275.4|13271.4|1338
1665578100000|2022-10-12 12:35:00|13281.7|13277.7|13266.1|13262.1|13287.9|13283.9|13256.7|13252.7|1239
1665578400000|2022-10-12 12:40:00|13269.2|13265.2|13284.8|13280.8|13287.9|13283.9|13266.1|13262.1|666
1665578700000|2022-10-12 12:45:00|13287.9|13283.9|13294.2|13290.2|13312.9|13308.9|13284.8|13280.8|770
1665579000000|2022-10-12 12:50:00|13297.3|13293.3|13297.3|13293.3|13305.1|13301.1|13284.8|13280.8|888
1665579300000|2022-10-12 12:55:00|13298.9|13294.9|13309.8|13305.8|13312.9|13308.9|13291.1|13287.1|597
1665579600000|2022-10-12 13:00:00|13311.4|13307.4|13306.7|13302.7|13325.4|13321.4|13303.6|13299.6|619
1665579900000|2022-10-12 13:05:00|13303.6|13299.6|13275.4|13271.4|13306.7|13302.7|13275.4|13271.4|993
1665580200000|2022-10-12 13:10:00|13272.3|13268.3|13259.8|13255.8|13281.7|13277.7|13247.3|13243.3|1132
1665580500000|2022-10-12 13:15:00|13258.3|13254.3|13287.9|13283.9|13289.5|13285.5|13250.4|13246.4|1108
1665580800000|2022-10-12 13:20:00|13284.8|13280.8|13302|13298|13302|13298|13269.2|13265.2|779
1665581100000|2022-10-12 13:25:00|13300.4|13296.4|13281.7|13277.7|13303.6|13299.6|13278.6|13274.6|642
1665581400000|2022-10-12 13:30:00|13283.3|13279.3|13309.8|13305.8|13312.9|13308.9|13272.3|13268.3|789
1665581700000|2022-10-12 13:35:00|13308.3|13304.3|13325.4|13321.4|13325.4|13321.4|13302|13298|499
1665582000000|2022-10-12 13:40:00|13323.9|13319.9|13334.8|13330.8|13334.8|13330.8|13306.7|13302.7|550
1665582300000|2022-10-12 13:45:00|13337.9|13333.9|13306.7|13302.7|13337.9|13333.9|13306.7|13302.7|651
1665582600000|2022-10-12 13:50:00|13308.3|13304.3|13316.1|13312.1|13325.4|13321.4|13303.6|13299.6|460
1665582900000|2022-10-12 13:55:00|13319.2|13315.2|13322.3|13318.3|13334.8|13330.8|13319.2|13315.2|666
1665583200000|2022-10-12 14:00:00|13325.4|13321.4|13344.2|13340.2|13348.9|13344.9|13322.3|13318.3|794
1665583500000|2022-10-12 14:05:00|13345.8|13341.8|13334.8|13330.8|13348.9|13344.9|13322.3|13318.3|652
1665583800000|2022-10-12 14:10:00|13331.7|13327.7|13333.3|13329.3|13350.4|13346.4|13331.7|13327.7|481
1665584100000|2022-10-12 14:15:00|13334.8|13330.8|13341.1|13337.1|13347.3|13343.3|13333.3|13329.3|467
1665584400000|2022-10-12 14:20:00|13344.2|13340.2|13353.6|13349.6|13353.6|13349.6|13337.9|13333.9|448
1665584700000|2022-10-12 14:25:00|13350.4|13346.4|13366.1|13362.1|13373.9|13369.9|13341.1|13337.1|1051
1665585000000|2022-10-12 14:30:00|13362.9|13358.9|13356.7|13352.7|13366.1|13362.1|13350.4|13346.4|621
1665585300000|2022-10-12 14:35:00|13358.3|13354.3|13344.2|13340.2|13359.8|13355.8|13341.1|13337.1|755
1665585600000|2022-10-12 14:40:00|13347.3|13343.3|13341.1|13337.1|13359.8|13355.8|13341.1|13337.1|548
1665585900000|2022-10-12 14:45:00|13344.2|13340.2|13353.6|13349.6|13356.7|13352.7|13331.7|13327.7|758
1665586200000|2022-10-12 14:50:00|13352|13348|13369.2|13365.2|13372.3|13368.3|13347.3|13343.3|450
1665586500000|2022-10-12 14:55:00|13367.6|13363.6|13341.1|13337.1|13375.4|13371.4|13341.1|13337.1|726
1665586800000|2022-10-12 15:00:00|13342.6|13338.6|13341.1|13337.1|13347.3|13343.3|13334.8|13330.8|555
1665587100000|2022-10-12 15:05:00|13337.9|13333.9|13344.2|13340.2|13344.2|13340.2|13328.6|13324.6|667
1665587400000|2022-10-12 15:10:00|13345.8|13341.8|13359.8|13355.8|13359.8|13355.8|13344.2|13340.2|700
1665587700000|2022-10-12 15:15:00|13358.3|13354.3|13366.1|13362.1|13369.2|13365.2|13348.9|13344.9|1024
1665588000000|2022-10-12 15:20:00|13364.5|13360.5|13375.4|13371.4|13378.6|13374.6|13359.8|13355.8|438
1665588300000|2022-10-12 15:25:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13375.4|13371.4|767
1665588600000|2022-10-12 15:30:00|13386.4|13382.4|13387.9|13383.9|13394.2|13390.2|13381.7|13377.7|489
1665588900000|2022-10-12 15:35:00|13384.8|13380.8|13375.4|13371.4|13387.9|13383.9|13372.3|13368.3|652
1665589200000|2022-10-12 15:40:00|13372.3|13368.3|13362.9|13358.9|13372.3|13368.3|13362.9|13358.9|316
1665589500000|2022-10-12 15:45:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13359.8|13355.8|238
1665589800000|2022-10-12 15:50:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|331
1665590100000|2022-10-12 15:55:00|13367.6|13363.6|13394.2|13390.2|13397.3|13393.3|13367.6|13363.6|624
1665590400000|2022-10-12 16:00:00|13395.8|13391.8|13406.7|13402.7|13409.8|13405.8|13387.9|13383.9|1013
1665590700000|2022-10-12 16:05:00|13403.6|13399.6|13394.2|13390.2|13409.8|13405.8|13394.2|13390.2|778
1665591000000|2022-10-12 16:10:00|13397.3|13393.3|13391.1|13387.1|13397.3|13393.3|13387.9|13383.9|694
1665591300000|2022-10-12 16:15:00|13394.2|13390.2|13384.8|13380.8|13397.3|13393.3|13384.8|13380.8|588
1665591600000|2022-10-12 16:20:00|13383.3|13379.3|13402|13398|13403.6|13399.6|13381.7|13377.7|1051
1665591900000|2022-10-12 16:25:00|13400.4|13396.4|13422.3|13418.3|13422.3|13418.3|13397.3|13393.3|939
1665592200000|2022-10-12 16:30:00|13428.6|13424.6|13417.6|13413.6|13437.9|13433.9|13416.1|13412.1|1008
1665592500000|2022-10-12 16:35:00|13416.1|13412.1|13416.1|13412.1|13422.3|13418.3|13412.9|13408.9|372
1665592800000|2022-10-12 16:40:00|13412.9|13408.9|13412.9|13408.9|13419.2|13415.2|13406.7|13402.7|390
1665593100000|2022-10-12 16:45:00|13409.8|13405.8|13400.4|13396.4|13412.9|13408.9|13398.9|13394.9|404
1665593400000|2022-10-12 16:50:00|13403.6|13399.6|13397.3|13393.3|13403.6|13399.6|13394.2|13390.2|431
1665593700000|2022-10-12 16:55:00|13395.8|13391.8|13391.1|13387.1|13397.3|13393.3|13381.7|13377.7|719
1665594000000|2022-10-12 17:00:00|13389.5|13385.5|13356.7|13352.7|13398.9|13394.9|13353.6|13349.6|900
1665594300000|2022-10-12 17:05:00|13359.8|13355.8|13375.4|13371.4|13381.7|13377.7|13353.6|13349.6|879
1665594600000|2022-10-12 17:10:00|13377|13373|13372.3|13368.3|13377|13373|13356.7|13352.7|645
1665594900000|2022-10-12 17:15:00|13369.2|13365.2|13369.2|13365.2|13378.6|13374.6|13364.5|13360.5|399
1665595200000|2022-10-12 17:20:00|13367.6|13363.6|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|186
1665595500000|2022-10-12 17:25:00|13362.9|13358.9|13367.6|13363.6|13372.3|13368.3|13362.9|13358.9|467
1665595800000|2022-10-12 17:30:00|13366.1|13362.1|13366.1|13362.1|13372.3|13368.3|13353.6|13349.6|702
1665596100000|2022-10-12 17:35:00|13364.5|13360.5|13366.1|13362.1|13366.1|13362.1|13356.7|13352.7|240
1665596400000|2022-10-12 17:40:00|13364.5|13360.5|13375.4|13371.4|13378.6|13374.6|13362.9|13358.9|230
1665596700000|2022-10-12 17:45:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13372.3|13368.3|290
1665597000000|2022-10-12 17:50:00|13387.9|13383.9|13400.4|13396.4|13403.6|13399.6|13381.7|13377.7|472
1665597300000|2022-10-12 17:55:00|13395.8|13391.8|13381.7|13377.7|13397.3|13393.3|13378.6|13374.6|421
1665597600000|2022-10-12 18:00:00|13384.8|13380.8|13391.1|13387.1|13397.3|13393.3|13381.7|13377.7|627
1665597900000|2022-10-12 18:05:00|13387.9|13383.9|13416.1|13412.1|13419.2|13415.2|13386.4|13382.4|639
1665598200000|2022-10-12 18:10:00|13412.9|13408.9|13441.1|13437.1|13445.8|13441.8|13412.9|13408.9|1105
1665598500000|2022-10-12 18:15:00|13444.2|13440.2|13437.9|13433.9|13447.3|13443.3|13430.1|13426.1|745
1665598800000|2022-10-12 18:20:00|13434.8|13430.8|13422.3|13418.3|13444.2|13440.2|13422.3|13418.3|596
1665599100000|2022-10-12 18:25:00|13419.2|13415.2|13419.2|13415.2|13425.4|13421.4|13412.9|13408.9|529
1665599400000|2022-10-12 18:30:00|13422.3|13418.3|13414.5|13410.5|13422.3|13418.3|13406.7|13402.7|358
1665599700000|2022-10-12 18:35:00|13416.1|13412.1|13406.7|13402.7|13419.2|13415.2|13406.7|13402.7|405
1665600000000|2022-10-12 18:40:00|13408.3|13404.3|13416.1|13412.1|13419.2|13415.2|13403.6|13399.6|366
1665600300000|2022-10-12 18:45:00|13419.2|13415.2|13419.2|13415.2|13428.6|13424.6|13416.1|13412.1|526
1665600600000|2022-10-12 18:50:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13409.8|13405.8|470
1665600900000|2022-10-12 18:55:00|13412.9|13408.9|13416.1|13412.1|13428.6|13424.6|13412.9|13408.9|1390
1665601200000|2022-10-12 19:00:00|13412.9|13408.9|13403.6|13399.6|13425.4|13421.4|13403.6|13399.6|619
1665601500000|2022-10-12 19:05:00|13405.1|13401.1|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|431
1665601800000|2022-10-12 19:10:00|13402|13398|13397.3|13393.3|13402|13398|13391.1|13387.1|302
1665602100000|2022-10-12 19:15:00|13395.8|13391.8|13403.6|13399.6|13403.6|13399.6|13394.2|13390.2|311
1665602400000|2022-10-12 19:20:00|13406.7|13402.7|13412.9|13408.9|13416.1|13412.1|13403.6|13399.6|449
1665602700000|2022-10-12 19:25:00|13411.4|13407.4|13419.2|13415.2|13419.2|13415.2|13406.7|13402.7|595
1665603000000|2022-10-12 19:30:00|13422.3|13418.3|13409.8|13405.8|13422.3|13418.3|13409.8|13405.8|560
1665603300000|2022-10-12 19:35:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|479
1665603600000|2022-10-12 19:40:00|13406.7|13402.7|13416.1|13412.1|13419.2|13415.2|13403.6|13399.6|445
1665603900000|2022-10-12 19:45:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13409.8|13405.8|484
1665604200000|2022-10-12 19:50:00|13422.3|13418.3|13431.7|13427.7|13431.7|13427.7|13419.2|13415.2|508
1665604500000|2022-10-12 19:55:00|13428.6|13424.6|13428.6|13424.6|13434.8|13430.8|13412.9|13408.9|3943
1665604800000|2022-10-12 20:00:00|13431.7|13427.7|13434.8|13430.8|13437.9|13433.9|13425.4|13421.4|1837
1665605100000|2022-10-12 20:05:00|13437.9|13433.9|13428.6|13424.6|13437.9|13433.9|13425.4|13421.4|283
1665605400000|2022-10-12 20:10:00|13427|13423|13428.6|13424.6|13428.6|13424.6|13425.4|13421.4|411
1665605700000|2022-10-12 20:15:00|13425.4|13421.4|13431.7|13427.7|13434.8|13430.8|13425.4|13421.4|192
1665606000000|2022-10-12 20:20:00|13430.1|13426.1|13425.4|13421.4|13430.1|13426.1|13422.3|13418.3|248
1665606300000|2022-10-12 20:25:00|13422.3|13418.3|13428.6|13424.6|13428.6|13424.6|13419.2|13415.2|250
1665606600000|2022-10-12 20:30:00|13427|13423|13419.2|13415.2|13427|13423|13419.2|13415.2|116
1665606900000|2022-10-12 20:35:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|264
1665607200000|2022-10-12 20:40:00|13416.1|13412.1|13419.2|13415.2|13425.4|13421.4|13412.9|13408.9|192
1665607500000|2022-10-12 20:45:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13420.8|13416.8|328
1665607800000|2022-10-12 20:50:00|13423.9|13419.9|13431.7|13427.7|13431.7|13427.7|13422.3|13418.3|258
1665608100000|2022-10-12 20:55:00|13434.8|13430.8|13428.6|13424.6|13437.9|13433.9|13428.6|13424.6|313
1665612000000|2022-10-12 22:00:00|13437.9|13433.9|13431.7|13427.7|13444.2|13440.2|13428.6|13424.6|97
1665612300000|2022-10-12 22:05:00|13434.8|13430.8|13437.9|13433.9|13439.5|13435.5|13431.7|13427.7|18
1665612600000|2022-10-12 22:10:00|13436.4|13432.4|13431.7|13427.7|13436.4|13432.4|13431.7|13427.7|10
1665612900000|2022-10-12 22:15:00|13428.6|13424.6|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|6
1665613200000|2022-10-12 22:20:00|13433.3|13429.3|13430.1|13426.1|13434.8|13430.8|13430.1|13426.1|6
1665613500000|2022-10-12 22:25:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|5
1665613800000|2022-10-12 22:30:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|6
1665614100000|2022-10-12 22:35:00|13423.9|13419.9|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|24
1665614400000|2022-10-12 22:40:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|15
1665614700000|2022-10-12 22:45:00|||||||||2
1665615000000|2022-10-12 22:50:00|||||||||4
1665615300000|2022-10-12 22:55:00|13419.2|13415.2|13419.2|13415.2|13420.8|13416.8|13419.2|13415.2|15
1665615600000|2022-10-12 23:00:00|13417.6|13413.6|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|7
1665615900000|2022-10-12 23:05:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13414.5|13410.5|5
1665616200000|2022-10-12 23:10:00|13414.5|13410.5|13412.9|13408.9|13414.5|13410.5|13409.8|13405.8|8
1665616500000|2022-10-12 23:15:00|13411.4|13407.4|13411.4|13407.4|13411.4|13407.4|13411.4|13407.4|11
1665616800000|2022-10-12 23:20:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|4
1665617100000|2022-10-12 23:25:00|||||||||2
1665617400000|2022-10-12 23:30:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|16
1665617700000|2022-10-12 23:35:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|10
1665618000000|2022-10-12 23:40:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|8
1665618300000|2022-10-12 23:45:00|13416.1|13412.1|13414.5|13410.5|13416.1|13412.1|13412.9|13408.9|20
1665618600000|2022-10-12 23:50:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13414.5|13410.5|24
1665618900000|2022-10-12 23:55:00|13412.9|13408.9|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|23
1665619200000|2022-10-13 00:00:00|13408.3|13404.3|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|43
1665619500000|2022-10-13 00:05:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|29
1665619800000|2022-10-13 00:10:00|13414.5|13410.5|13419.2|13415.2|13419.2|13415.2|13409.8|13405.8|159
1665620100000|2022-10-13 00:15:00|13417.6|13413.6|13416.1|13412.1|13417.6|13413.6|13409.8|13405.8|60
1665620400000|2022-10-13 00:20:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|61
1665620700000|2022-10-13 00:25:00|13417.6|13413.6|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|18
1665621000000|2022-10-13 00:30:00|13417.6|13413.6|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|34
1665621300000|2022-10-13 00:35:00|13422.3|13418.3|13414.5|13410.5|13422.3|13418.3|13412.9|13408.9|39
1665621600000|2022-10-13 00:40:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|34
1665621900000|2022-10-13 00:45:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|76
1665622200000|2022-10-13 00:50:00|13414.5|13410.5|13412.9|13408.9|13414.5|13410.5|13408.3|13404.3|68
1665622500000|2022-10-13 00:55:00|13409.8|13405.8|13423.9|13419.9|13425.4|13421.4|13409.8|13405.8|111
1665622800000|2022-10-13 01:00:00|13422.3|13418.3|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|18
1665623100000|2022-10-13 01:05:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|51
1665623400000|2022-10-13 01:10:00|||||||||10
1665623700000|2022-10-13 01:15:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|12
1665624000000|2022-10-13 01:20:00|13416.1|13412.1|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|42
1665624300000|2022-10-13 01:25:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|26
1665624600000|2022-10-13 01:30:00|13405.1|13401.1|13405.1|13401.1|13406.7|13402.7|13403.6|13399.6|25
1665624900000|2022-10-13 01:35:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|40
1665625200000|2022-10-13 01:40:00|13402|13398|13402|13398|13403.6|13399.6|13400.4|13396.4|31
1665625500000|2022-10-13 01:45:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13397.3|13393.3|60
1665625800000|2022-10-13 01:50:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|40
1665626100000|2022-10-13 01:55:00|13398.9|13394.9|13400.4|13396.4|13403.6|13399.6|13398.9|13394.9|15
1665626400000|2022-10-13 02:00:00|13398.9|13394.9|13392.6|13388.6|13400.4|13396.4|13391.1|13387.1|49
1665626700000|2022-10-13 02:05:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|25
1665627000000|2022-10-13 02:10:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|88
1665627300000|2022-10-13 02:15:00|13392.6|13388.6|13392.6|13388.6|13394.2|13390.2|13391.1|13387.1|40
1665627600000|2022-10-13 02:20:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|39
1665627900000|2022-10-13 02:25:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|14
1665628200000|2022-10-13 02:30:00|13389.5|13385.5|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|45
1665628500000|2022-10-13 02:35:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|41
1665628800000|2022-10-13 02:40:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|88
1665629100000|2022-10-13 02:45:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|27
1665629400000|2022-10-13 02:50:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|16
1665629700000|2022-10-13 02:55:00|13386.4|13382.4|13384.8|13380.8|13386.4|13382.4|13384.8|13380.8|25
1665630000000|2022-10-13 03:00:00|13383.3|13379.3|13381.7|13377.7|13383.3|13379.3|13381.7|13377.7|12
1665630300000|2022-10-13 03:05:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|26
1665630600000|2022-10-13 03:10:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|65
1665630900000|2022-10-13 03:15:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13380.1|13376.1|23
1665631200000|2022-10-13 03:20:00|13380.1|13376.1|13375.4|13371.4|13380.1|13376.1|13375.4|13371.4|46
1665631500000|2022-10-13 03:25:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|21
1665631800000|2022-10-13 03:30:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|75
1665632100000|2022-10-13 03:35:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|53
1665632400000|2022-10-13 03:40:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|42
1665632700000|2022-10-13 03:45:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|26
1665633000000|2022-10-13 03:50:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|34
1665633300000|2022-10-13 03:55:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|18
1665633600000|2022-10-13 04:00:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|14
1665633900000|2022-10-13 04:05:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|41
1665634200000|2022-10-13 04:10:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|21
1665634500000|2022-10-13 04:15:00|||||||||10
1665634800000|2022-10-13 04:20:00|||||||||11
1665635100000|2022-10-13 04:25:00|13373.9|13369.9|13372.3|13368.3|13373.9|13369.9|13372.3|13368.3|32
1665635400000|2022-10-13 04:30:00|13373.9|13369.9|13377|13373|13378.6|13374.6|13372.3|13368.3|48
1665635700000|2022-10-13 04:35:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|30
1665636000000|2022-10-13 04:40:00|13377|13373|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|15
1665636300000|2022-10-13 04:45:00|||||||||18
1665636600000|2022-10-13 04:50:00|||||||||11
1665636900000|2022-10-13 04:55:00|||||||||20
1665637200000|2022-10-13 05:00:00|13373.9|13369.9|13372.3|13368.3|13373.9|13369.9|13372.3|13368.3|22
1665637500000|2022-10-13 05:05:00|||||||||19
1665637800000|2022-10-13 05:10:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|50
1665638100000|2022-10-13 05:15:00|13378.6|13374.6|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|58
1665638400000|2022-10-13 05:20:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|23
1665638700000|2022-10-13 05:25:00|13372.3|13368.3|13372.3|13368.3|13373.9|13369.9|13372.3|13368.3|28
1665639000000|2022-10-13 05:30:00|13370.8|13366.8|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|49
1665639300000|2022-10-13 05:35:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|38
1665639600000|2022-10-13 05:40:00|13377|13373|13381.7|13377.7|13384.8|13380.8|13377|13373|75
1665639900000|2022-10-13 05:45:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|12
1665640200000|2022-10-13 05:50:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|47
1665640500000|2022-10-13 05:55:00|13383.3|13379.3|13378.6|13374.6|13383.3|13379.3|13378.6|13374.6|38
1665640800000|2022-10-13 06:00:00|13381.7|13377.7|13403.6|13399.6|13412.9|13408.9|13381.7|13377.7|230
1665641100000|2022-10-13 06:05:00|13400.4|13396.4|13395.8|13391.8|13403.6|13399.6|13394.2|13390.2|139
1665641400000|2022-10-13 06:10:00|13394.2|13390.2|13395.8|13391.8|13397.3|13393.3|13387.9|13383.9|115
1665641700000|2022-10-13 06:15:00|13394.2|13390.2|13384.8|13380.8|13397.3|13393.3|13381.7|13377.7|120
1665642000000|2022-10-13 06:20:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|35
1665642300000|2022-10-13 06:25:00|13384.8|13380.8|13384.8|13380.8|13391.1|13387.1|13384.8|13380.8|44
1665642600000|2022-10-13 06:30:00|13386.4|13382.4|13375.4|13371.4|13387.9|13383.9|13373.9|13369.9|96
1665642900000|2022-10-13 06:35:00|13378.6|13374.6|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|64
1665643200000|2022-10-13 06:40:00|13369.2|13365.2|13367.6|13363.6|13375.4|13371.4|13366.1|13362.1|165
1665643500000|2022-10-13 06:45:00|13366.1|13362.1|13369.2|13365.2|13373.9|13369.9|13366.1|13362.1|89
1665643800000|2022-10-13 06:50:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|46
1665644100000|2022-10-13 06:55:00|13369.2|13365.2|13359.8|13355.8|13369.2|13365.2|13359.8|13355.8|151
1665644400000|2022-10-13 07:00:00|13356.7|13352.7|13353.6|13349.6|13369.2|13365.2|13353.6|13349.6|274
1665644700000|2022-10-13 07:05:00|13355.1|13351.1|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|198
1665645000000|2022-10-13 07:10:00|13356.7|13352.7|13367.6|13363.6|13369.2|13365.2|13350.4|13346.4|246
1665645300000|2022-10-13 07:15:00|13366.1|13362.1|13372.3|13368.3|13375.4|13371.4|13362.9|13358.9|392
1665645600000|2022-10-13 07:20:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|189
1665645900000|2022-10-13 07:25:00|13375.4|13371.4|13387.9|13383.9|13391.1|13387.1|13369.2|13365.2|278
1665646200000|2022-10-13 07:30:00|13384.8|13380.8|13378.6|13374.6|13387.9|13383.9|13369.2|13365.2|115
1665646500000|2022-10-13 07:35:00|13375.4|13371.4|13366.1|13362.1|13375.4|13371.4|13362.9|13358.9|144
1665646800000|2022-10-13 07:40:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|78
1665647100000|2022-10-13 07:45:00|13370.8|13366.8|13378.6|13374.6|13381.7|13377.7|13369.2|13365.2|105
1665647400000|2022-10-13 07:50:00|13381.7|13377.7|13369.2|13365.2|13384.8|13380.8|13369.2|13365.2|245
1665647700000|2022-10-13 07:55:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|87
1665648000000|2022-10-13 08:00:00|13367.6|13363.6|13362.9|13358.9|13369.2|13365.2|13358.3|13354.3|132
1665648300000|2022-10-13 08:05:00|13361.4|13357.4|13359.8|13355.8|13366.1|13362.1|13356.7|13352.7|85
1665648600000|2022-10-13 08:10:00|13358.3|13354.3|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|75
1665648900000|2022-10-13 08:15:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|82
1665649200000|2022-10-13 08:20:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|107
1665649500000|2022-10-13 08:25:00|13364.5|13360.5|13380.1|13376.1|13381.7|13377.7|13362.9|13358.9|135
1665649800000|2022-10-13 08:30:00|13381.7|13377.7|13381.7|13377.7|13391.1|13387.1|13377|13373|140
1665650100000|2022-10-13 08:35:00|13383.3|13379.3|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|134
1665650400000|2022-10-13 08:40:00|13381.7|13377.7|13384.8|13380.8|13394.2|13390.2|13381.7|13377.7|76
1665650700000|2022-10-13 08:45:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|148
1665651000000|2022-10-13 08:50:00|13383.3|13379.3|13384.8|13380.8|13387.9|13383.9|13378.6|13374.6|197
1665651300000|2022-10-13 08:55:00|13386.4|13382.4|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|148
1665651600000|2022-10-13 09:00:00|13375.4|13371.4|13412.9|13408.9|13412.9|13408.9|13375.4|13371.4|259
1665651900000|2022-10-13 09:05:00|13416.1|13412.1|13403.6|13399.6|13416.1|13412.1|13400.4|13396.4|212
1665652200000|2022-10-13 09:10:00|13405.1|13401.1|13416.1|13412.1|13422.3|13418.3|13398.9|13394.9|222
1665652500000|2022-10-13 09:15:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13406.7|13402.7|175
1665652800000|2022-10-13 09:20:00|13420.8|13416.8|13419.2|13415.2|13428.6|13424.6|13403.6|13399.6|166
1665653100000|2022-10-13 09:25:00|13416.1|13412.1|13412.9|13408.9|13420.8|13416.8|13406.7|13402.7|127
1665653400000|2022-10-13 09:30:00|13416.1|13412.1|13411.4|13407.4|13420.8|13416.8|13411.4|13407.4|194
1665653700000|2022-10-13 09:35:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13402|13398|500
1665654000000|2022-10-13 09:40:00|13411.4|13407.4|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|102
1665654300000|2022-10-13 09:45:00|13406.7|13402.7|13412.9|13408.9|13416.1|13412.1|13400.4|13396.4|117
1665654600000|2022-10-13 09:50:00|13414.5|13410.5|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|374
1665654900000|2022-10-13 09:55:00|13408.3|13404.3|13409.8|13405.8|13412.9|13408.9|13400.4|13396.4|165
1665655200000|2022-10-13 10:00:00|13411.4|13407.4|13416.1|13412.1|13422.3|13418.3|13409.8|13405.8|153
1665655500000|2022-10-13 10:05:00|13414.5|13410.5|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|88
1665655800000|2022-10-13 10:10:00|13414.5|13410.5|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|70
1665656100000|2022-10-13 10:15:00|13417.6|13413.6|13412.9|13408.9|13419.2|13415.2|13409.8|13405.8|162
1665656400000|2022-10-13 10:20:00|13409.8|13405.8|13416.1|13412.1|13422.3|13418.3|13409.8|13405.8|109
1665656700000|2022-10-13 10:25:00|13414.5|13410.5|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|138
1665657000000|2022-10-13 10:30:00|13419.2|13415.2|13425.4|13421.4|13428.6|13424.6|13416.1|13412.1|90
1665657300000|2022-10-13 10:35:00|13428.6|13424.6|13428.6|13424.6|13430.1|13426.1|13425.4|13421.4|55
1665657600000|2022-10-13 10:40:00|13431.7|13427.7|13437.9|13433.9|13437.9|13433.9|13427|13423|183
1665657900000|2022-10-13 10:45:00|13434.8|13430.8|13434.8|13430.8|13439.5|13435.5|13428.6|13424.6|136
1665658200000|2022-10-13 10:50:00|13433.3|13429.3|13441.1|13437.1|13444.2|13440.2|13430.1|13426.1|87
1665658500000|2022-10-13 10:55:00|13444.2|13440.2|13428.6|13424.6|13444.2|13440.2|13428.6|13424.6|545
1665658800000|2022-10-13 11:00:00|13427|13423|13416.1|13412.1|13428.6|13424.6|13412.9|13408.9|209
1665659100000|2022-10-13 11:05:00|13419.2|13415.2|13419.2|13415.2|13428.6|13424.6|13412.9|13408.9|122
1665659400000|2022-10-13 11:10:00|13416.1|13412.1|13416.1|13412.1|13422.3|13418.3|13414.5|13410.5|101
1665659700000|2022-10-13 11:15:00|13419.2|13415.2|13431.7|13427.7|13431.7|13427.7|13411.4|13407.4|210
1665660000000|2022-10-13 11:20:00|13430.1|13426.1|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|144
1665660300000|2022-10-13 11:25:00|13433.3|13429.3|13453.6|13449.6|13453.6|13449.6|13431.7|13427.7|635
1665660600000|2022-10-13 11:30:00|13456.7|13452.7|13466.1|13462.1|13478.6|13474.6|13453.6|13449.6|728
1665660900000|2022-10-13 11:35:00|13464.5|13460.5|13481.7|13477.7|13509.8|13505.8|13459.8|13455.8|958
1665661200000|2022-10-13 11:40:00|13484.8|13480.8|13481.7|13477.7|13494.2|13490.2|13475.4|13471.4|663
1665661500000|2022-10-13 11:45:00|13484.8|13480.8|13475.4|13471.4|13487.9|13483.9|13459.8|13455.8|644
1665661800000|2022-10-13 11:50:00|13477|13473|13469.2|13465.2|13481.7|13477.7|13466.1|13462.1|339
1665662100000|2022-10-13 11:55:00|13467.6|13463.6|13472.3|13468.3|13481.7|13477.7|13462.9|13458.9|533
1665662400000|2022-10-13 12:00:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13469.2|13465.2|457
1665662700000|2022-10-13 12:05:00|13478.6|13474.6|13466.1|13462.1|13484.8|13480.8|13466.1|13462.1|665
1665663000000|2022-10-13 12:10:00|13464.5|13460.5|13444.2|13440.2|13466.1|13462.1|13444.2|13440.2|676
1665663300000|2022-10-13 12:15:00|13441.1|13437.1|13475.4|13471.4|13480.1|13476.1|13437.9|13433.9|1051
1665663600000|2022-10-13 12:20:00|13478.6|13474.6|13491.1|13487.1|13500.4|13496.4|13470.8|13466.8|1328
1665663900000|2022-10-13 12:25:00|13494.2|13490.2|13491.1|13487.1|13500.4|13496.4|13487.9|13483.9|818
1665664200000|2022-10-13 12:30:00|13489.5|13485.5|13312.9|13308.9|13489.5|13485.5|13297.3|13293.3|2781
1665664500000|2022-10-13 12:35:00|13314.5|13310.5|13269.2|13265.2|13314.5|13310.5|13266.1|13262.1|2017
1665664800000|2022-10-13 12:40:00|13266.1|13262.1|13253.6|13249.6|13278.6|13274.6|13247.3|13243.3|2589
1665665100000|2022-10-13 12:45:00|13256.7|13252.7|13214.5|13210.5|13259.8|13255.8|13184.8|13180.8|2167
1665665400000|2022-10-13 12:50:00|13212.9|13208.9|13181.7|13177.7|13228.6|13224.6|13180.1|13176.1|1919
1665665700000|2022-10-13 12:55:00|13178.6|13174.6|13172.3|13168.3|13208.3|13204.3|13162.9|13158.9|1776
1665666000000|2022-10-13 13:00:00|13173.9|13169.9|13153.6|13149.6|13178.6|13174.6|13137.9|13133.9|1782
1665666300000|2022-10-13 13:05:00|13150.4|13146.4|13159.8|13155.8|13175.4|13171.4|13125.4|13121.4|2050
1665666600000|2022-10-13 13:10:00|13162.9|13158.9|13184.8|13180.8|13187.9|13183.9|13150.4|13146.4|1329
1665666900000|2022-10-13 13:15:00|13183.3|13179.3|13169.2|13165.2|13187.9|13183.9|13153.6|13149.6|1336
1665667200000|2022-10-13 13:20:00|13170.8|13166.8|13159.8|13155.8|13187.9|13183.9|13141.1|13137.1|1616
1665667500000|2022-10-13 13:25:00|13156.7|13152.7|13169.2|13165.2|13184.8|13180.8|13156.7|13152.7|1007
1665667800000|2022-10-13 13:30:00|13172.3|13168.3|13209.8|13205.8|13212.9|13208.9|13166.1|13162.1|1767
1665668100000|2022-10-13 13:35:00|13208.3|13204.3|13203.6|13199.6|13234.8|13230.8|13197.3|13193.3|1701
1665668400000|2022-10-13 13:40:00|13206.7|13202.7|13191.1|13187.1|13209.8|13205.8|13184.8|13180.8|868
1665668700000|2022-10-13 13:45:00|13192.6|13188.6|13209.8|13205.8|13212.9|13208.9|13175.4|13171.4|971
1665669000000|2022-10-13 13:50:00|13208.3|13204.3|13272.3|13268.3|13275.4|13271.4|13203.6|13199.6|1211
1665669300000|2022-10-13 13:55:00|13275.4|13271.4|13284.8|13280.8|13284.8|13280.8|13234.8|13230.8|1361
1665669600000|2022-10-13 14:00:00|13287.9|13283.9|13328.6|13324.6|13350.4|13346.4|13278.6|13274.6|1325
1665669900000|2022-10-13 14:05:00|13331.7|13327.7|13308.3|13304.3|13334.8|13330.8|13287.9|13283.9|1273
1665670200000|2022-10-13 14:10:00|13309.8|13305.8|13319.2|13315.2|13331.7|13327.7|13287.9|13283.9|1359
1665670500000|2022-10-13 14:15:00|13322.3|13318.3|13312.9|13308.9|13328.6|13324.6|13295.8|13291.8|1252
1665670800000|2022-10-13 14:20:00|13314.5|13310.5|13275.4|13271.4|13319.2|13315.2|13269.2|13265.2|1351
1665671100000|2022-10-13 14:25:00|13278.6|13274.6|13250.4|13246.4|13281.7|13277.7|13247.3|13243.3|824
1665671400000|2022-10-13 14:30:00|13256.7|13252.7|13287.9|13283.9|13287.9|13283.9|13256.7|13252.7|1258
1665671700000|2022-10-13 14:35:00|13291.1|13287.1|13331.7|13327.7|13331.7|13327.7|13291.1|13287.1|1612
1665672000000|2022-10-13 14:40:00|13330.1|13326.1|13328.6|13324.6|13362.9|13358.9|13328.6|13324.6|2033
1665672300000|2022-10-13 14:45:00|13331.7|13327.7|13319.2|13315.2|13337.9|13333.9|13306.7|13302.7|1578
1665672600000|2022-10-13 14:50:00|13316.1|13312.1|13297.3|13293.3|13316.1|13312.1|13278.6|13274.6|1420
1665672900000|2022-10-13 14:55:00|13298.9|13294.9|13262.9|13258.9|13309.8|13305.8|13262.9|13258.9|1179
1665673200000|2022-10-13 15:00:00|13266.1|13262.1|13262.9|13258.9|13272.3|13268.3|13247.3|13243.3|1338
1665673500000|2022-10-13 15:05:00|13261.4|13257.4|13234.8|13230.8|13272.3|13268.3|13234.8|13230.8|1383
1665673800000|2022-10-13 15:10:00|13233.3|13229.3|13258.3|13254.3|13262.9|13258.9|13222.3|13218.3|1449
1665674100000|2022-10-13 15:15:00|13259.8|13255.8|13287.9|13283.9|13287.9|13283.9|13242.6|13238.6|994
1665674400000|2022-10-13 15:20:00|13284.8|13280.8|13281.7|13277.7|13300.4|13296.4|13278.6|13274.6|978
1665674700000|2022-10-13 15:25:00|13287.9|13283.9|13295.8|13291.8|13309.8|13305.8|13281.7|13277.7|642
1665675000000|2022-10-13 15:30:00|13294.2|13290.2|13306.7|13302.7|13306.7|13302.7|13281.7|13277.7|521
1665675300000|2022-10-13 15:35:00|13309.8|13305.8|13341.1|13337.1|13347.3|13343.3|13309.8|13305.8|1080
1665675600000|2022-10-13 15:40:00|13337.9|13333.9|13325.4|13321.4|13353.6|13349.6|13325.4|13321.4|972
1665675900000|2022-10-13 15:45:00|13327|13323|13322.3|13318.3|13331.7|13327.7|13309.8|13305.8|972
1665676200000|2022-10-13 15:50:00|13320.8|13316.8|13306.7|13302.7|13325.4|13321.4|13306.7|13302.7|642
1665676500000|2022-10-13 15:55:00|13303.6|13299.6|13298.9|13294.9|13309.8|13305.8|13291.1|13287.1|1121
1665676800000|2022-10-13 16:00:00|13300.4|13296.4|13331.7|13327.7|13337.9|13333.9|13300.4|13296.4|871
1665677100000|2022-10-13 16:05:00|13333.3|13329.3|13325.4|13321.4|13334.8|13330.8|13319.2|13315.2|523
1665677400000|2022-10-13 16:10:00|13328.6|13324.6|13322.3|13318.3|13328.6|13324.6|13303.6|13299.6|1153
1665677700000|2022-10-13 16:15:00|13320.8|13316.8|13316.1|13312.1|13322.3|13318.3|13306.7|13302.7|789
1665678000000|2022-10-13 16:20:00|13317.6|13313.6|13312.9|13308.9|13323.9|13319.9|13312.9|13308.9|709
1665678300000|2022-10-13 16:25:00|13316.1|13312.1|13309.8|13305.8|13328.6|13324.6|13309.8|13305.8|723
1665678600000|2022-10-13 16:30:00|13306.7|13302.7|13284.8|13280.8|13309.8|13305.8|13281.7|13277.7|1302
1665678900000|2022-10-13 16:35:00|13281.7|13277.7|13272.3|13268.3|13289.5|13285.5|13272.3|13268.3|830
1665679200000|2022-10-13 16:40:00|13273.9|13269.9|13277|13273|13281.7|13277.7|13269.2|13265.2|561
1665679500000|2022-10-13 16:45:00|13278.6|13274.6|13281.7|13277.7|13287.9|13283.9|13275.4|13271.4|1130
1665679800000|2022-10-13 16:50:00|13284.8|13280.8|13306.7|13302.7|13309.8|13305.8|13281.7|13277.7|2058
1665680100000|2022-10-13 16:55:00|13309.8|13305.8|13328.6|13324.6|13328.6|13324.6|13292.6|13288.6|2461
1665680400000|2022-10-13 17:00:00|13331.7|13327.7|13334.8|13330.8|13337.9|13333.9|13300.4|13296.4|2392
1665680700000|2022-10-13 17:05:00|13337.9|13333.9|13325.4|13321.4|13341.1|13337.1|13325.4|13321.4|939
1665681000000|2022-10-13 17:10:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13309.8|13305.8|672
1665681300000|2022-10-13 17:15:00|13328.6|13324.6|13337.9|13333.9|13341.1|13337.1|13325.4|13321.4|733
1665681600000|2022-10-13 17:20:00|13344.2|13340.2|13375.4|13371.4|13378.6|13374.6|13341.1|13337.1|948
1665681900000|2022-10-13 17:25:00|13372.3|13368.3|13391.1|13387.1|13412.9|13408.9|13372.3|13368.3|963
1665682200000|2022-10-13 17:30:00|13394.2|13390.2|13412.9|13408.9|13412.9|13408.9|13391.1|13387.1|943
1665682500000|2022-10-13 17:35:00|13416.1|13412.1|13395.8|13391.8|13419.2|13415.2|13394.2|13390.2|942
1665682800000|2022-10-13 17:40:00|13397.3|13393.3|13400.4|13396.4|13406.7|13402.7|13394.2|13390.2|367
1665683100000|2022-10-13 17:45:00|13402|13398|13378.6|13374.6|13403.6|13399.6|13375.4|13371.4|595
1665683400000|2022-10-13 17:50:00|13380.1|13376.1|13384.8|13380.8|13391.1|13387.1|13378.6|13374.6|406
1665683700000|2022-10-13 17:55:00|13386.4|13382.4|13378.6|13374.6|13391.1|13387.1|13375.4|13371.4|406
1665684000000|2022-10-13 18:00:00|13377|13373|13372.3|13368.3|13378.6|13374.6|13366.1|13362.1|637
1665684300000|2022-10-13 18:05:00|13370.8|13366.8|13336.4|13332.4|13372.3|13368.3|13336.4|13332.4|951
1665684600000|2022-10-13 18:10:00|13337.9|13333.9|13325.4|13321.4|13339.5|13335.5|13319.2|13315.2|583
1665684900000|2022-10-13 18:15:00|13328.6|13324.6|13319.2|13315.2|13328.6|13324.6|13316.1|13312.1|343
1665685200000|2022-10-13 18:20:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13309.8|13305.8|530
1665685500000|2022-10-13 18:25:00|13320.8|13316.8|13302|13298|13322.3|13318.3|13297.3|13293.3|492
1665685800000|2022-10-13 18:30:00|13303.6|13299.6|13306.7|13302.7|13312.9|13308.9|13297.3|13293.3|393
1665686100000|2022-10-13 18:35:00|13308.3|13304.3|13325.4|13321.4|13325.4|13321.4|13306.7|13302.7|224
1665686400000|2022-10-13 18:40:00|13322.3|13318.3|13316.1|13312.1|13322.3|13318.3|13309.8|13305.8|209
1665686700000|2022-10-13 18:45:00|13314.5|13310.5|13303.6|13299.6|13314.5|13310.5|13303.6|13299.6|194
1665687000000|2022-10-13 18:50:00|13300.4|13296.4|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|380
1665687300000|2022-10-13 18:55:00|13295.8|13291.8|13291.1|13287.1|13297.3|13293.3|13275.4|13271.4|1148
1665687600000|2022-10-13 19:00:00|13287.9|13283.9|13284.8|13280.8|13294.2|13290.2|13284.8|13280.8|553
1665687900000|2022-10-13 19:05:00|13286.4|13282.4|13294.2|13290.2|13294.2|13290.2|13281.7|13277.7|319
1665688200000|2022-10-13 19:10:00|13297.3|13293.3|13291.1|13287.1|13300.4|13296.4|13291.1|13287.1|405
1665688500000|2022-10-13 19:15:00|13287.9|13283.9|13287.9|13283.9|13294.2|13290.2|13287.9|13283.9|243
1665688800000|2022-10-13 19:20:00|13286.4|13282.4|13272.3|13268.3|13286.4|13282.4|13269.2|13265.2|395
1665689100000|2022-10-13 19:25:00|13275.4|13271.4|13262.9|13258.9|13275.4|13271.4|13256.7|13252.7|797
1665689400000|2022-10-13 19:30:00|13259.8|13255.8|13269.2|13265.2|13272.3|13268.3|13259.8|13255.8|601
1665689700000|2022-10-13 19:35:00|13266.1|13262.1|13272.3|13268.3|13275.4|13271.4|13266.1|13262.1|564
1665690000000|2022-10-13 19:40:00|13275.4|13271.4|13291.1|13287.1|13294.2|13290.2|13269.2|13265.2|811
1665690300000|2022-10-13 19:45:00|13287.9|13283.9|13281.7|13277.7|13294.2|13290.2|13281.7|13277.7|512
1665690600000|2022-10-13 19:50:00|13284.8|13280.8|13278.6|13274.6|13284.8|13280.8|13272.3|13268.3|463
1665690900000|2022-10-13 19:55:00|13281.7|13277.7|13298.9|13294.9|13302|13298|13281.7|13277.7|2116
1665691200000|2022-10-13 20:00:00|13297.3|13293.3|13259.8|13255.8|13297.3|13293.3|13256.7|13252.7|1323
1665691500000|2022-10-13 20:05:00|13262.9|13258.9|13275.4|13271.4|13275.4|13271.4|13256.7|13252.7|908
1665691800000|2022-10-13 20:10:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13269.2|13265.2|327
1665692100000|2022-10-13 20:15:00|13281.7|13277.7|13270.8|13266.8|13281.7|13277.7|13269.2|13265.2|164
1665692400000|2022-10-13 20:20:00|13269.2|13265.2|13269.2|13265.2|13273.9|13269.9|13266.1|13262.1|175
1665692700000|2022-10-13 20:25:00|13270.8|13266.8|13278.6|13274.6|13278.6|13274.6|13270.8|13266.8|185
1665693000000|2022-10-13 20:30:00|13281.7|13277.7|13287.9|13283.9|13287.9|13283.9|13278.6|13274.6|341
1665693300000|2022-10-13 20:35:00|13289.5|13285.5|13297.3|13293.3|13297.3|13293.3|13287.9|13283.9|450
1665693600000|2022-10-13 20:40:00|13295.8|13291.8|13297.3|13293.3|13300.4|13296.4|13287.9|13283.9|232
1665693900000|2022-10-13 20:45:00|13294.2|13290.2|13303.6|13299.6|13306.7|13302.7|13291.1|13287.1|245
1665694200000|2022-10-13 20:50:00|13305.1|13301.1|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|252
1665694500000|2022-10-13 20:55:00|13306.7|13302.7|13317.6|13313.6|13317.6|13313.6|13306.7|13302.7|357
1665698400000|2022-10-13 22:00:00|13316.1|13312.1|13287.9|13283.9|13316.1|13312.1|13283.3|13279.3|75
1665698700000|2022-10-13 22:05:00|13289.5|13285.5|13270.8|13266.8|13289.5|13285.5|13269.2|13265.2|36
1665699000000|2022-10-13 22:10:00|13269.2|13265.2|13278.6|13274.6|13278.6|13274.6|13269.2|13265.2|14
1665699300000|2022-10-13 22:15:00|13280.1|13276.1|13275.4|13271.4|13281.7|13277.7|13270.8|13266.8|19
1665699600000|2022-10-13 22:20:00|13273.9|13269.9|13272.3|13268.3|13281.7|13277.7|13272.3|13268.3|56
1665699900000|2022-10-13 22:25:00|13275.4|13271.4|13273.9|13269.9|13275.4|13271.4|13269.2|13265.2|19
1665700200000|2022-10-13 22:30:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|9
1665700500000|2022-10-13 22:35:00|13281.7|13277.7|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|43
1665700800000|2022-10-13 22:40:00|13287.9|13283.9|13289.5|13285.5|13291.1|13287.1|13281.7|13277.7|16
1665701100000|2022-10-13 22:45:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|13
1665701400000|2022-10-13 22:50:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|15
1665701700000|2022-10-13 22:55:00|13284.8|13280.8|13283.3|13279.3|13284.8|13280.8|13283.3|13279.3|5
1665702000000|2022-10-13 23:00:00|13284.8|13280.8|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|13
1665702300000|2022-10-13 23:05:00|13292.6|13288.6|13291.1|13287.1|13295.8|13291.8|13291.1|13287.1|34
1665702600000|2022-10-13 23:10:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13289.5|13285.5|10
1665702900000|2022-10-13 23:15:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|11
1665703200000|2022-10-13 23:20:00|13289.5|13285.5|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|4
1665703500000|2022-10-13 23:25:00|13289.5|13285.5|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|6
1665703800000|2022-10-13 23:30:00|13289.5|13285.5|13294.2|13290.2|13294.2|13290.2|13286.4|13282.4|25
1665704100000|2022-10-13 23:35:00|13297.3|13293.3|13287.9|13283.9|13297.3|13293.3|13287.9|13283.9|10
1665704400000|2022-10-13 23:40:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|22
1665704700000|2022-10-13 23:45:00|13284.8|13280.8|13280.1|13276.1|13284.8|13280.8|13278.6|13274.6|17
1665705000000|2022-10-13 23:50:00|13278.6|13274.6|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|50
1665705300000|2022-10-13 23:55:00|13278.6|13274.6|13281.7|13277.7|13287.9|13283.9|13278.6|13274.6|167
1665705600000|2022-10-14 00:00:00|13280.1|13276.1|13272.3|13268.3|13280.1|13276.1|13269.2|13265.2|66
1665705900000|2022-10-14 00:05:00|13275.4|13271.4|13287.9|13283.9|13287.9|13283.9|13275.4|13271.4|79
1665706200000|2022-10-14 00:10:00|13286.4|13282.4|13287.9|13283.9|13287.9|13283.9|13278.6|13274.6|38
1665706500000|2022-10-14 00:15:00|13284.8|13280.8|13283.3|13279.3|13287.9|13283.9|13280.1|13276.1|38
1665706800000|2022-10-14 00:20:00|13281.7|13277.7|13291.1|13287.1|13294.2|13290.2|13281.7|13277.7|38
1665707100000|2022-10-14 00:25:00|13294.2|13290.2|13306.7|13302.7|13306.7|13302.7|13292.6|13288.6|62
1665707400000|2022-10-14 00:30:00|13305.1|13301.1|13312.9|13308.9|13312.9|13308.9|13305.1|13301.1|263
1665707700000|2022-10-14 00:35:00|13311.4|13307.4|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|48
1665708000000|2022-10-14 00:40:00|13309.8|13305.8|13303.6|13299.6|13312.9|13308.9|13303.6|13299.6|60
1665708300000|2022-10-14 00:45:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|23
1665708600000|2022-10-14 00:50:00|13308.3|13304.3|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|18
1665708900000|2022-10-14 00:55:00|13308.3|13304.3|13316.1|13312.1|13319.2|13315.2|13303.6|13299.6|81
1665709200000|2022-10-14 01:00:00|13317.6|13313.6|13336.4|13332.4|13337.9|13333.9|13316.1|13312.1|91
1665709500000|2022-10-14 01:05:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13328.6|13324.6|71
1665709800000|2022-10-14 01:10:00|13333.3|13329.3|13337.9|13333.9|13337.9|13333.9|13328.6|13324.6|45
1665710100000|2022-10-14 01:15:00|13336.4|13332.4|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|54
1665710400000|2022-10-14 01:20:00|13337.9|13333.9|13350.4|13346.4|13353.6|13349.6|13337.9|13333.9|104
1665710700000|2022-10-14 01:25:00|13348.9|13344.9|13344.2|13340.2|13350.4|13346.4|13341.1|13337.1|71
1665711000000|2022-10-14 01:30:00|13342.6|13338.6|13350.4|13346.4|13350.4|13346.4|13337.9|13333.9|89
1665711300000|2022-10-14 01:35:00|13348.9|13344.9|13359.8|13355.8|13359.8|13355.8|13344.2|13340.2|108
1665711600000|2022-10-14 01:40:00|13358.3|13354.3|13375.4|13371.4|13375.4|13371.4|13358.3|13354.3|144
1665711900000|2022-10-14 01:45:00|13373.9|13369.9|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|51
1665712200000|2022-10-14 01:50:00|13377|13373|13372.3|13368.3|13380.1|13376.1|13372.3|13368.3|152
1665712500000|2022-10-14 01:55:00|13369.2|13365.2|13373.9|13369.9|13375.4|13371.4|13362.9|13358.9|137
1665712800000|2022-10-14 02:00:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13370.8|13366.8|62
1665713100000|2022-10-14 02:05:00|13373.9|13369.9|13367.6|13363.6|13375.4|13371.4|13366.1|13362.1|114
1665713400000|2022-10-14 02:10:00|13366.1|13362.1|13361.4|13357.4|13369.2|13365.2|13356.7|13352.7|86
1665713700000|2022-10-14 02:15:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|59
1665714000000|2022-10-14 02:20:00|13356.7|13352.7|13352|13348|13356.7|13352.7|13350.4|13346.4|21
1665714300000|2022-10-14 02:25:00|13353.6|13349.6|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|30
1665714600000|2022-10-14 02:30:00|13364.5|13360.5|13359.8|13355.8|13364.5|13360.5|13356.7|13352.7|30
1665714900000|2022-10-14 02:35:00|13358.3|13354.3|13353.6|13349.6|13359.8|13355.8|13352|13348|28
1665715200000|2022-10-14 02:40:00|13356.7|13352.7|13362.9|13358.9|13362.9|13358.9|13355.1|13351.1|41
1665715500000|2022-10-14 02:45:00|13361.4|13357.4|13361.4|13357.4|13362.9|13358.9|13359.8|13355.8|39
1665715800000|2022-10-14 02:50:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13358.3|13354.3|27
1665716100000|2022-10-14 02:55:00|13361.4|13357.4|13355.1|13351.1|13361.4|13357.4|13353.6|13349.6|11
1665716400000|2022-10-14 03:00:00|13356.7|13352.7|13355.1|13351.1|13356.7|13352.7|13350.4|13346.4|28
1665716700000|2022-10-14 03:05:00|13353.6|13349.6|13361.4|13357.4|13362.9|13358.9|13353.6|13349.6|19
1665717000000|2022-10-14 03:10:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|7
1665717300000|2022-10-14 03:15:00|13362.9|13358.9|13358.3|13354.3|13362.9|13358.9|13358.3|13354.3|15
1665717600000|2022-10-14 03:20:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|9
1665717900000|2022-10-14 03:25:00|13358.3|13354.3|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|13
1665718200000|2022-10-14 03:30:00|13356.7|13352.7|13359.8|13355.8|13362.9|13358.9|13355.1|13351.1|32
1665718500000|2022-10-14 03:35:00|13358.3|13354.3|13355.1|13351.1|13362.9|13358.9|13355.1|13351.1|48
1665718800000|2022-10-14 03:40:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|13
1665719100000|2022-10-14 03:45:00|13356.7|13352.7|13358.3|13354.3|13359.8|13355.8|13356.7|13352.7|20
1665719400000|2022-10-14 03:50:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|13
1665719700000|2022-10-14 03:55:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|10
1665720000000|2022-10-14 04:00:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|15
1665720300000|2022-10-14 04:05:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|61
1665720600000|2022-10-14 04:10:00|13344.2|13340.2|13344.2|13340.2|13348.9|13344.9|13341.1|13337.1|41
1665720900000|2022-10-14 04:15:00|13342.6|13338.6|13336.4|13332.4|13344.2|13340.2|13334.8|13330.8|11
1665721200000|2022-10-14 04:20:00|13337.9|13333.9|13336.4|13332.4|13337.9|13333.9|13331.7|13327.7|43
1665721500000|2022-10-14 04:25:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13333.3|13329.3|2
1665721800000|2022-10-14 04:30:00|13333.3|13329.3|13334.8|13330.8|13334.8|13330.8|13330.1|13326.1|1
1665722100000|2022-10-14 04:35:00|13336.4|13332.4|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|4
1665722400000|2022-10-14 04:40:00|13336.4|13332.4|13336.4|13332.4|13337.9|13333.9|13334.8|13330.8|19
1665722700000|2022-10-14 04:45:00|13337.9|13333.9|13336.4|13332.4|13341.1|13337.1|13336.4|13332.4|3
1665723000000|2022-10-14 04:50:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13333.3|13329.3|12
1665723300000|2022-10-14 04:55:00|13336.4|13332.4|13336.4|13332.4|13337.9|13333.9|13334.8|13330.8|8
1665723600000|2022-10-14 05:00:00|13334.8|13330.8|13336.4|13332.4|13336.4|13332.4|13334.8|13330.8|6
1665723900000|2022-10-14 05:05:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|27
1665724200000|2022-10-14 05:10:00|13336.4|13332.4|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|15
1665724500000|2022-10-14 05:15:00|13337.9|13333.9|13337.9|13333.9|13339.5|13335.5|13334.8|13330.8|37
1665724800000|2022-10-14 05:20:00|13339.5|13335.5|13331.7|13327.7|13341.1|13337.1|13331.7|13327.7|43
1665725100000|2022-10-14 05:25:00|13334.8|13330.8|13330.1|13326.1|13334.8|13330.8|13328.6|13324.6|56
1665725400000|2022-10-14 05:30:00|13331.7|13327.7|13337.9|13333.9|13339.5|13335.5|13328.6|13324.6|21
1665725700000|2022-10-14 05:35:00|13339.5|13335.5|13337.9|13333.9|13339.5|13335.5|13334.8|13330.8|13
1665726000000|2022-10-14 05:40:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|53
1665726300000|2022-10-14 05:45:00|13339.5|13335.5|13337.9|13333.9|13339.5|13335.5|13331.7|13327.7|65
1665726600000|2022-10-14 05:50:00|13334.8|13330.8|13339.5|13335.5|13341.1|13337.1|13331.7|13327.7|25
1665726900000|2022-10-14 05:55:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|54
1665727200000|2022-10-14 06:00:00|13336.4|13332.4|13347.3|13343.3|13347.3|13343.3|13331.7|13327.7|131
1665727500000|2022-10-14 06:05:00|13345.8|13341.8|13341.1|13337.1|13353.6|13349.6|13339.5|13335.5|250
1665727800000|2022-10-14 06:10:00|13339.5|13335.5|13347.3|13343.3|13347.3|13343.3|13334.8|13330.8|114
1665728100000|2022-10-14 06:15:00|13345.8|13341.8|13350.4|13346.4|13356.7|13352.7|13341.1|13337.1|90
1665728400000|2022-10-14 06:20:00|13353.6|13349.6|13337.9|13333.9|13353.6|13349.6|13336.4|13332.4|65
1665728700000|2022-10-14 06:25:00|13341.1|13337.1|13384.8|13380.8|13387.9|13383.9|13341.1|13337.1|366
1665729000000|2022-10-14 06:30:00|13383.3|13379.3|13384.8|13380.8|13387.9|13383.9|13375.4|13371.4|319
1665729300000|2022-10-14 06:35:00|13386.4|13382.4|13402|13398|13406.7|13402.7|13384.8|13380.8|610
1665729600000|2022-10-14 06:40:00|13400.4|13396.4|13397.3|13393.3|13412.9|13408.9|13394.2|13390.2|269
1665729900000|2022-10-14 06:45:00|13398.9|13394.9|13387.9|13383.9|13408.3|13404.3|13384.8|13380.8|169
1665730200000|2022-10-14 06:50:00|13391.1|13387.1|13372.3|13368.3|13391.1|13387.1|13366.1|13362.1|263
1665730500000|2022-10-14 06:55:00|13370.8|13366.8|13389.5|13385.5|13389.5|13385.5|13369.2|13365.2|130
1665730800000|2022-10-14 07:00:00|13387.9|13383.9|13375.4|13371.4|13397.3|13393.3|13372.3|13368.3|359
1665731100000|2022-10-14 07:05:00|13373.9|13369.9|13369.2|13365.2|13375.4|13371.4|13359.8|13355.8|436
1665731400000|2022-10-14 07:10:00|13367.6|13363.6|13373.9|13369.9|13378.6|13374.6|13366.1|13362.1|118
1665731700000|2022-10-14 07:15:00|13375.4|13371.4|13356.7|13352.7|13375.4|13371.4|13353.6|13349.6|149
1665732000000|2022-10-14 07:20:00|13355.1|13351.1|13356.7|13352.7|13366.1|13362.1|13344.2|13340.2|213
1665732300000|2022-10-14 07:25:00|13355.1|13351.1|13345.8|13341.8|13356.7|13352.7|13337.9|13333.9|361
1665732600000|2022-10-14 07:30:00|13344.2|13340.2|13344.2|13340.2|13353.6|13349.6|13339.5|13335.5|93
1665732900000|2022-10-14 07:35:00|13342.6|13338.6|13356.7|13352.7|13359.8|13355.8|13341.1|13337.1|83
1665733200000|2022-10-14 07:40:00|13358.3|13354.3|13372.3|13368.3|13375.4|13371.4|13353.6|13349.6|194
1665733500000|2022-10-14 07:45:00|13373.9|13369.9|13369.2|13365.2|13375.4|13371.4|13362.9|13358.9|262
1665733800000|2022-10-14 07:50:00|13370.8|13366.8|13403.6|13399.6|13403.6|13399.6|13369.2|13365.2|425
1665734100000|2022-10-14 07:55:00|13402|13398|13406.7|13402.7|13412.9|13408.9|13400.4|13396.4|219
1665734400000|2022-10-14 08:00:00|13405.1|13401.1|13403.6|13399.6|13408.3|13404.3|13384.8|13380.8|366
1665734700000|2022-10-14 08:05:00|13402|13398|13397.3|13393.3|13409.8|13405.8|13391.1|13387.1|263
1665735000000|2022-10-14 08:10:00|13398.9|13394.9|13391.1|13387.1|13406.7|13402.7|13386.4|13382.4|124
1665735300000|2022-10-14 08:15:00|13392.6|13388.6|13387.9|13383.9|13397.3|13393.3|13387.9|13383.9|104
1665735600000|2022-10-14 08:20:00|13389.5|13385.5|13386.4|13382.4|13394.2|13390.2|13381.7|13377.7|143
1665735900000|2022-10-14 08:25:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13381.7|13377.7|206
1665736200000|2022-10-14 08:30:00|13389.5|13385.5|13398.9|13394.9|13400.4|13396.4|13384.8|13380.8|79
1665736500000|2022-10-14 08:35:00|13400.4|13396.4|13387.9|13383.9|13400.4|13396.4|13384.8|13380.8|83
1665736800000|2022-10-14 08:40:00|13386.4|13382.4|13375.4|13371.4|13386.4|13382.4|13375.4|13371.4|151
1665737100000|2022-10-14 08:45:00|13377|13373|13378.6|13374.6|13381.7|13377.7|13369.2|13365.2|282
1665737400000|2022-10-14 08:50:00|13380.1|13376.1|13387.9|13383.9|13387.9|13383.9|13375.4|13371.4|116
1665737700000|2022-10-14 08:55:00|13384.8|13380.8|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|87
1665738000000|2022-10-14 09:00:00|13383.3|13379.3|13372.3|13368.3|13387.9|13383.9|13369.2|13365.2|169
1665738300000|2022-10-14 09:05:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|130
1665738600000|2022-10-14 09:10:00|13370.8|13366.8|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|106
1665738900000|2022-10-14 09:15:00|13364.5|13360.5|13370.8|13366.8|13372.3|13368.3|13362.9|13358.9|139
1665739200000|2022-10-14 09:20:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|165
1665739500000|2022-10-14 09:25:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13367.6|13363.6|74
1665739800000|2022-10-14 09:30:00|13377|13373|13366.1|13362.1|13378.6|13374.6|13362.9|13358.9|168
1665740100000|2022-10-14 09:35:00|13364.5|13360.5|13372.3|13368.3|13372.3|13368.3|13359.8|13355.8|69
1665740400000|2022-10-14 09:40:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|139
1665740700000|2022-10-14 09:45:00|13375.4|13371.4|13391.1|13387.1|13391.1|13387.1|13369.2|13365.2|415
1665741000000|2022-10-14 09:50:00|13387.9|13383.9|13381.7|13377.7|13394.2|13390.2|13381.7|13377.7|88
1665741300000|2022-10-14 09:55:00|13383.3|13379.3|13394.2|13390.2|13397.3|13393.3|13381.7|13377.7|166
1665741600000|2022-10-14 10:00:00|13395.8|13391.8|13406.7|13402.7|13406.7|13402.7|13375.4|13371.4|261
1665741900000|2022-10-14 10:05:00|13409.8|13405.8|13397.3|13393.3|13409.8|13405.8|13394.2|13390.2|289
1665742200000|2022-10-14 10:10:00|13398.9|13394.9|13400.4|13396.4|13406.7|13402.7|13391.1|13387.1|197
1665742500000|2022-10-14 10:15:00|13403.6|13399.6|13409.8|13405.8|13412.9|13408.9|13394.2|13390.2|138
1665742800000|2022-10-14 10:20:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13394.2|13390.2|189
1665743100000|2022-10-14 10:25:00|13408.3|13404.3|13403.6|13399.6|13420.8|13416.8|13395.8|13391.8|337
1665743400000|2022-10-14 10:30:00|13405.1|13401.1|13384.8|13380.8|13409.8|13405.8|13380.1|13376.1|337
1665743700000|2022-10-14 10:35:00|13387.9|13383.9|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|99
1665744000000|2022-10-14 10:40:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13378.6|13374.6|95
1665744300000|2022-10-14 10:45:00|13383.3|13379.3|13387.9|13383.9|13391.1|13387.1|13378.6|13374.6|118
1665744600000|2022-10-14 10:50:00|13389.5|13385.5|13391.1|13387.1|13400.4|13396.4|13384.8|13380.8|131
1665744900000|2022-10-14 10:55:00|13389.5|13385.5|13398.9|13394.9|13398.9|13394.9|13383.3|13379.3|77
1665745200000|2022-10-14 11:00:00|13397.3|13393.3|13397.3|13393.3|13403.6|13399.6|13387.9|13383.9|114
1665745500000|2022-10-14 11:05:00|13394.2|13390.2|13397.3|13393.3|13405.1|13401.1|13391.1|13387.1|338
1665745800000|2022-10-14 11:10:00|13400.4|13396.4|13409.8|13405.8|13409.8|13405.8|13397.3|13393.3|311
1665746100000|2022-10-14 11:15:00|13408.3|13404.3|13394.2|13390.2|13409.8|13405.8|13394.2|13390.2|105
1665746400000|2022-10-14 11:20:00|13397.3|13393.3|13387.9|13383.9|13403.6|13399.6|13384.8|13380.8|159
1665746700000|2022-10-14 11:25:00|13391.1|13387.1|13372.3|13368.3|13391.1|13387.1|13372.3|13368.3|308
1665747000000|2022-10-14 11:30:00|13373.9|13369.9|13369.2|13365.2|13375.4|13371.4|13353.6|13349.6|494
1665747300000|2022-10-14 11:35:00|13367.6|13363.6|13383.3|13379.3|13384.8|13380.8|13366.1|13362.1|182
1665747600000|2022-10-14 11:40:00|13384.8|13380.8|13397.3|13393.3|13400.4|13396.4|13381.7|13377.7|323
1665747900000|2022-10-14 11:45:00|13400.4|13396.4|13406.7|13402.7|13414.5|13410.5|13397.3|13393.3|265
1665748200000|2022-10-14 11:50:00|13405.1|13401.1|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|260
1665748500000|2022-10-14 11:55:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13398.9|13394.9|230
1665748800000|2022-10-14 12:00:00|13400.4|13396.4|13419.2|13415.2|13422.3|13418.3|13397.3|13393.3|502
1665749100000|2022-10-14 12:05:00|13417.6|13413.6|13412.9|13408.9|13425.4|13421.4|13412.9|13408.9|362
1665749400000|2022-10-14 12:10:00|13414.5|13410.5|13419.2|13415.2|13425.4|13421.4|13412.9|13408.9|512
1665749700000|2022-10-14 12:15:00|13422.3|13418.3|13409.8|13405.8|13422.3|13418.3|13409.8|13405.8|469
1665750000000|2022-10-14 12:20:00|13416.1|13412.1|13437.9|13433.9|13441.1|13437.1|13409.8|13405.8|971
1665750300000|2022-10-14 12:25:00|13434.8|13430.8|13425.4|13421.4|13459.8|13455.8|13425.4|13421.4|598
1665750600000|2022-10-14 12:30:00|13439.5|13435.5|13431.7|13427.7|13441.1|13437.1|13411.4|13407.4|1234
1665750900000|2022-10-14 12:35:00|13433.3|13429.3|13444.2|13440.2|13453.6|13449.6|13425.4|13421.4|671
1665751200000|2022-10-14 12:40:00|13441.1|13437.1|13441.1|13437.1|13448.9|13444.9|13427|13423|696
1665751500000|2022-10-14 12:45:00|13442.6|13438.6|13459.8|13455.8|13462.9|13458.9|13425.4|13421.4|666
1665751800000|2022-10-14 12:50:00|13456.7|13452.7|13469.2|13465.2|13478.6|13474.6|13453.6|13449.6|661
1665752100000|2022-10-14 12:55:00|13467.6|13463.6|13462.9|13458.9|13472.3|13468.3|13447.3|13443.3|688
1665752400000|2022-10-14 13:00:00|13461.4|13457.4|13428.6|13424.6|13464.5|13460.5|13400.4|13396.4|1198
1665752700000|2022-10-14 13:05:00|13425.4|13421.4|13428.6|13424.6|13437.9|13433.9|13403.6|13399.6|773
1665753000000|2022-10-14 13:10:00|13431.7|13427.7|13412.9|13408.9|13431.7|13427.7|13397.3|13393.3|652
1665753300000|2022-10-14 13:15:00|13409.8|13405.8|13400.4|13396.4|13416.1|13412.1|13387.9|13383.9|1001
1665753600000|2022-10-14 13:20:00|13402|13398|13406.7|13402.7|13411.4|13407.4|13391.1|13387.1|651
1665753900000|2022-10-14 13:25:00|13403.6|13399.6|13387.9|13383.9|13405.1|13401.1|13375.4|13371.4|850
1665754200000|2022-10-14 13:30:00|13389.5|13385.5|13319.2|13315.2|13391.1|13387.1|13319.2|13315.2|1679
1665754500000|2022-10-14 13:35:00|13320.8|13316.8|13316.1|13312.1|13341.1|13337.1|13308.3|13304.3|1432
1665754800000|2022-10-14 13:40:00|13317.6|13313.6|13284.8|13280.8|13319.2|13315.2|13278.6|13274.6|2192
1665755100000|2022-10-14 13:45:00|13283.3|13279.3|13262.9|13258.9|13284.8|13280.8|13250.4|13246.4|1730
1665755400000|2022-10-14 13:50:00|13266.1|13262.1|13262.9|13258.9|13284.8|13280.8|13253.6|13249.6|1555
1665755700000|2022-10-14 13:55:00|13261.4|13257.4|13242.6|13238.6|13262.9|13258.9|13225.4|13221.4|1084
1665756000000|2022-10-14 14:00:00|13208.3|13204.3|13203.6|13199.6|13223.9|13219.9|13172.3|13168.3|2162
1665756300000|2022-10-14 14:05:00|13202|13198|13234.8|13230.8|13244.2|13240.2|13202|13198|1220
1665756600000|2022-10-14 14:10:00|13237.9|13233.9|13222.3|13218.3|13250.4|13246.4|13222.3|13218.3|1075
1665756900000|2022-10-14 14:15:00|13219.2|13215.2|13184.8|13180.8|13219.2|13215.2|13172.3|13168.3|1404
1665757200000|2022-10-14 14:20:00|13183.3|13179.3|13198.9|13194.9|13206.7|13202.7|13178.6|13174.6|1313
1665757500000|2022-10-14 14:25:00|13197.3|13193.3|13191.1|13187.1|13212.9|13208.9|13184.8|13180.8|1017
1665757800000|2022-10-14 14:30:00|13194.2|13190.2|13216.1|13212.1|13225.4|13221.4|13186.4|13182.4|1357
1665758100000|2022-10-14 14:35:00|13219.2|13215.2|13219.2|13215.2|13228.6|13224.6|13209.8|13205.8|1125
1665758400000|2022-10-14 14:40:00|13222.3|13218.3|13206.7|13202.7|13233.3|13229.3|13206.7|13202.7|1011
1665758700000|2022-10-14 14:45:00|13209.8|13205.8|13194.2|13190.2|13209.8|13205.8|13187.9|13183.9|880
1665759000000|2022-10-14 14:50:00|13197.3|13193.3|13212.9|13208.9|13225.4|13221.4|13184.8|13180.8|1146
1665759300000|2022-10-14 14:55:00|13211.4|13207.4|13228.6|13224.6|13234.8|13230.8|13209.8|13205.8|637
1665759600000|2022-10-14 15:00:00|13231.7|13227.7|13241.1|13237.1|13252|13248|13225.4|13221.4|1092
1665759900000|2022-10-14 15:05:00|13234.8|13230.8|13203.6|13199.6|13237.9|13233.9|13203.6|13199.6|927
1665760200000|2022-10-14 15:10:00|13202|13198|13184.8|13180.8|13203.6|13199.6|13181.7|13177.7|1308
1665760500000|2022-10-14 15:15:00|13183.3|13179.3|13169.2|13165.2|13194.2|13190.2|13169.2|13165.2|1194
1665760800000|2022-10-14 15:20:00|13172.3|13168.3|13177|13173|13184.8|13180.8|13162.9|13158.9|898
1665761100000|2022-10-14 15:25:00|13178.6|13174.6|13169.2|13165.2|13184.8|13180.8|13162.9|13158.9|557
1665761400000|2022-10-14 15:30:00|13167.6|13163.6|13153.6|13149.6|13175.4|13171.4|13150.4|13146.4|861
1665761700000|2022-10-14 15:35:00|13150.4|13146.4|13159.8|13155.8|13162.9|13158.9|13147.3|13143.3|1421
1665762000000|2022-10-14 15:40:00|13158.3|13154.3|13166.1|13162.1|13172.3|13168.3|13153.6|13149.6|750
1665762300000|2022-10-14 15:45:00|13162.9|13158.9|13178.6|13174.6|13181.7|13177.7|13159.8|13155.8|380
1665762600000|2022-10-14 15:50:00|13181.7|13177.7|13187.9|13183.9|13191.1|13187.1|13178.6|13174.6|449
1665762900000|2022-10-14 15:55:00|13184.8|13180.8|13187.9|13183.9|13206.7|13202.7|13184.8|13180.8|498
1665763200000|2022-10-14 16:00:00|13184.8|13180.8|13237.9|13233.9|13241.1|13237.1|13181.7|13177.7|1056
1665763500000|2022-10-14 16:05:00|13241.1|13237.1|13200.4|13196.4|13247.3|13243.3|13197.3|13193.3|1071
1665763800000|2022-10-14 16:10:00|13198.9|13194.9|13183.3|13179.3|13212.9|13208.9|13183.3|13179.3|954
1665764100000|2022-10-14 16:15:00|13184.8|13180.8|13177|13173|13187.9|13183.9|13162.9|13158.9|1223
1665764400000|2022-10-14 16:20:00|13178.6|13174.6|13178.6|13174.6|13184.8|13180.8|13162.9|13158.9|722
1665764700000|2022-10-14 16:25:00|13175.4|13171.4|13187.9|13183.9|13187.9|13183.9|13172.3|13168.3|619
1665765000000|2022-10-14 16:30:00|13191.1|13187.1|13178.6|13174.6|13194.2|13190.2|13178.6|13174.6|459
1665765300000|2022-10-14 16:35:00|13181.7|13177.7|13187.9|13183.9|13194.2|13190.2|13181.7|13177.7|439
1665765600000|2022-10-14 16:40:00|13184.8|13180.8|13197.3|13193.3|13205.1|13201.1|13184.8|13180.8|745
1665765900000|2022-10-14 16:45:00|13194.2|13190.2|13194.2|13190.2|13209.8|13205.8|13194.2|13190.2|516
1665766200000|2022-10-14 16:50:00|13191.1|13187.1|13181.7|13177.7|13195.8|13191.8|13178.6|13174.6|473
1665766500000|2022-10-14 16:55:00|13184.8|13180.8|13184.8|13180.8|13194.2|13190.2|13181.7|13177.7|564
1665766800000|2022-10-14 17:00:00|13181.7|13177.7|13181.7|13177.7|13191.1|13187.1|13178.6|13174.6|510
1665767100000|2022-10-14 17:05:00|13183.3|13179.3|13175.4|13171.4|13184.8|13180.8|13175.4|13171.4|329
1665767400000|2022-10-14 17:10:00|13172.3|13168.3|13172.3|13168.3|13178.6|13174.6|13169.2|13165.2|392
1665767700000|2022-10-14 17:15:00|13173.9|13169.9|13191.1|13187.1|13191.1|13187.1|13172.3|13168.3|345
1665768000000|2022-10-14 17:20:00|13187.9|13183.9|13181.7|13177.7|13187.9|13183.9|13178.6|13174.6|457
1665768300000|2022-10-14 17:25:00|13178.6|13174.6|13187.9|13183.9|13187.9|13183.9|13178.6|13174.6|156
1665768600000|2022-10-14 17:30:00|13184.8|13180.8|13189.5|13185.5|13191.1|13187.1|13181.7|13177.7|318
1665768900000|2022-10-14 17:35:00|13191.1|13187.1|13191.1|13187.1|13197.3|13193.3|13184.8|13180.8|424
1665769200000|2022-10-14 17:40:00|13187.9|13183.9|13181.7|13177.7|13197.3|13193.3|13181.7|13177.7|362
1665769500000|2022-10-14 17:45:00|13184.8|13180.8|13184.8|13180.8|13191.1|13187.1|13181.7|13177.7|246
1665769800000|2022-10-14 17:50:00|13181.7|13177.7|13187.9|13183.9|13187.9|13183.9|13181.7|13177.7|302
1665770100000|2022-10-14 17:55:00|13191.1|13187.1|13181.7|13177.7|13191.1|13187.1|13181.7|13177.7|225
1665770400000|2022-10-14 18:00:00|13184.8|13180.8|13191.1|13187.1|13191.1|13187.1|13181.7|13177.7|353
1665770700000|2022-10-14 18:05:00|13192.6|13188.6|13191.1|13187.1|13194.2|13190.2|13178.6|13174.6|685
1665771000000|2022-10-14 18:10:00|13187.9|13183.9|13187.9|13183.9|13187.9|13183.9|13181.7|13177.7|189
1665771300000|2022-10-14 18:15:00|13184.8|13180.8|13181.7|13177.7|13184.8|13180.8|13175.4|13171.4|375
1665771600000|2022-10-14 18:20:00|13183.3|13179.3|13206.7|13202.7|13206.7|13202.7|13183.3|13179.3|483
1665771900000|2022-10-14 18:25:00|13209.8|13205.8|13203.6|13199.6|13209.8|13205.8|13200.4|13196.4|495
1665772200000|2022-10-14 18:30:00|13200.4|13196.4|13212.9|13208.9|13228.6|13224.6|13200.4|13196.4|853
1665772500000|2022-10-14 18:35:00|13214.5|13210.5|13203.6|13199.6|13219.2|13215.2|13203.6|13199.6|510
1665772800000|2022-10-14 18:40:00|13206.7|13202.7|13209.8|13205.8|13216.1|13212.1|13200.4|13196.4|473
1665773100000|2022-10-14 18:45:00|13211.4|13207.4|13206.7|13202.7|13211.4|13207.4|13206.7|13202.7|232
1665773400000|2022-10-14 18:50:00|13203.6|13199.6|13202|13198|13206.7|13202.7|13200.4|13196.4|510
1665773700000|2022-10-14 18:55:00|13200.4|13196.4|13216.1|13212.1|13216.1|13212.1|13194.2|13190.2|660
1665774000000|2022-10-14 19:00:00|13212.9|13208.9|13222.3|13218.3|13222.3|13218.3|13212.9|13208.9|671
1665774300000|2022-10-14 19:05:00|13219.2|13215.2|13216.1|13212.1|13220.8|13216.8|13212.9|13208.9|397
1665774600000|2022-10-14 19:10:00|13214.5|13210.5|13216.1|13212.1|13220.8|13216.8|13212.9|13208.9|183
1665774900000|2022-10-14 19:15:00|13212.9|13208.9|13222.3|13218.3|13228.6|13224.6|13212.9|13208.9|393
1665775200000|2022-10-14 19:20:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13219.2|13215.2|246
1665775500000|2022-10-14 19:25:00|13222.3|13218.3|13228.6|13224.6|13231.7|13227.7|13219.2|13215.2|591
1665775800000|2022-10-14 19:30:00|13223.9|13219.9|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|358
1665776100000|2022-10-14 19:35:00|13222.3|13218.3|13222.3|13218.3|13225.4|13221.4|13219.2|13215.2|321
1665776400000|2022-10-14 19:40:00|13219.2|13215.2|13219.2|13215.2|13222.3|13218.3|13216.1|13212.1|255
1665776700000|2022-10-14 19:45:00|13216.1|13212.1|13219.2|13215.2|13219.2|13215.2|13206.7|13202.7|515
1665777000000|2022-10-14 19:50:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|345
1665777300000|2022-10-14 19:55:00|13209.8|13205.8|13191.1|13187.1|13209.8|13205.8|13181.7|13177.7|3096
1665777600000|2022-10-14 20:00:00|13187.9|13183.9|13181.7|13177.7|13191.1|13187.1|13175.4|13171.4|1417
1665777900000|2022-10-14 20:05:00|13184.8|13180.8|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|988
1665778200000|2022-10-14 20:10:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|313
1665778500000|2022-10-14 20:15:00|13180.1|13176.1|13184.8|13180.8|13184.8|13180.8|13178.6|13174.6|151
1665778800000|2022-10-14 20:20:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|95
1665779100000|2022-10-14 20:25:00|13180.1|13176.1|13172.3|13168.3|13180.1|13176.1|13169.2|13165.2|322
1665779400000|2022-10-14 20:30:00|13170.8|13166.8|13169.2|13165.2|13172.3|13168.3|13166.1|13162.1|301
1665779700000|2022-10-14 20:35:00|13172.3|13168.3|13175.4|13171.4|13175.4|13171.4|13169.2|13165.2|185
1665780000000|2022-10-14 20:40:00|13172.3|13168.3|13175.4|13171.4|13175.4|13171.4|13169.2|13165.2|326
1665780300000|2022-10-14 20:45:00|13172.3|13168.3|13169.2|13165.2|13175.4|13171.4|13169.2|13165.2|180
1665780600000|2022-10-14 20:50:00|13166.1|13162.1|13175.4|13171.4|13178.6|13174.6|13162.9|13158.9|217
1665780900000|2022-10-14 20:55:00|13177|13173|13166.1|13162.1|13178.6|13174.6|13166.1|13162.1|377
1665957600000|2022-10-16 22:00:00|13197.3|13193.3|13230.1|13226.1|13231.7|13227.7|13169.2|13165.2|304
1665957900000|2022-10-16 22:05:00|13231.7|13227.7|13225.4|13221.4|13231.7|13227.7|13219.2|13215.2|124
1665958200000|2022-10-16 22:10:00|13222.3|13218.3|13220.8|13216.8|13228.6|13224.6|13219.2|13215.2|133
1665958500000|2022-10-16 22:15:00|13222.3|13218.3|13203.6|13199.6|13222.3|13218.3|13203.6|13199.6|77
1665958800000|2022-10-16 22:20:00|13200.4|13196.4|13200.4|13196.4|13200.4|13196.4|13194.2|13190.2|93
1665959100000|2022-10-16 22:25:00|13197.3|13193.3|13202|13198|13203.6|13199.6|13197.3|13193.3|10
1665959400000|2022-10-16 22:30:00|13203.6|13199.6|13198.9|13194.9|13203.6|13199.6|13197.3|13193.3|31
1665959700000|2022-10-16 22:35:00|13200.4|13196.4|13195.8|13191.8|13200.4|13196.4|13194.2|13190.2|25
1665960000000|2022-10-16 22:40:00|13194.2|13190.2|13186.4|13182.4|13194.2|13190.2|13184.8|13180.8|152
1665960300000|2022-10-16 22:45:00|13184.8|13180.8|13187.9|13183.9|13187.9|13183.9|13184.8|13180.8|43
1665960600000|2022-10-16 22:50:00|13189.5|13185.5|13187.9|13183.9|13189.5|13185.5|13187.9|13183.9|21
1665960900000|2022-10-16 22:55:00|13184.8|13180.8|13186.4|13182.4|13187.9|13183.9|13184.8|13180.8|54
1665961200000|2022-10-16 23:00:00|13187.9|13183.9|13191.1|13187.1|13191.1|13187.1|13184.8|13180.8|8
1665961500000|2022-10-16 23:05:00|13192.6|13188.6|13192.6|13188.6|13194.2|13190.2|13191.1|13187.1|19
1665961800000|2022-10-16 23:10:00|13194.2|13190.2|13198.9|13194.9|13200.4|13196.4|13194.2|13190.2|24
1665962100000|2022-10-16 23:15:00|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|16
1665962400000|2022-10-16 23:20:00|13195.8|13191.8|13191.1|13187.1|13195.8|13191.8|13187.9|13183.9|14
1665962700000|2022-10-16 23:25:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|11
1665963000000|2022-10-16 23:30:00|13195.8|13191.8|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|30
1665963300000|2022-10-16 23:35:00|13202|13198|13202|13198|13208.3|13204.3|13200.4|13196.4|35
1665963600000|2022-10-16 23:40:00|13200.4|13196.4|13200.4|13196.4|13206.7|13202.7|13200.4|13196.4|19
1665963900000|2022-10-16 23:45:00|13202|13198|13208.3|13204.3|13208.3|13204.3|13200.4|13196.4|39
1665964200000|2022-10-16 23:50:00|13206.7|13202.7|13216.1|13212.1|13216.1|13212.1|13206.7|13202.7|47
1665964500000|2022-10-16 23:55:00|13214.5|13210.5|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|47
1665964800000|2022-10-17 00:00:00|13206.7|13202.7|13203.6|13199.6|13212.9|13208.9|13203.6|13199.6|38
1665965100000|2022-10-17 00:05:00|13200.4|13196.4|13212.9|13208.9|13216.1|13212.1|13200.4|13196.4|85
1665965400000|2022-10-17 00:10:00|13216.1|13212.1|13203.6|13199.6|13216.1|13212.1|13203.6|13199.6|33
1665965700000|2022-10-17 00:15:00|13200.4|13196.4|13195.8|13191.8|13200.4|13196.4|13191.1|13187.1|75
1665966000000|2022-10-17 00:20:00|13194.2|13190.2|13198.9|13194.9|13198.9|13194.9|13194.2|13190.2|33
1665966300000|2022-10-17 00:25:00|13200.4|13196.4|13203.6|13199.6|13205.1|13201.1|13200.4|13196.4|33
1665966600000|2022-10-17 00:30:00|13206.7|13202.7|13212.9|13208.9|13216.1|13212.1|13206.7|13202.7|40
1665966900000|2022-10-17 00:35:00|13214.5|13210.5|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|38
1665967200000|2022-10-17 00:40:00|13219.2|13215.2|13225.4|13221.4|13227|13223|13219.2|13215.2|131
1665967500000|2022-10-17 00:45:00|13223.9|13219.9|13219.2|13215.2|13223.9|13219.9|13216.1|13212.1|37
1665967800000|2022-10-17 00:50:00|13217.6|13213.6|13208.3|13204.3|13219.2|13215.2|13203.6|13199.6|87
1665968100000|2022-10-17 00:55:00|13206.7|13202.7|13214.5|13210.5|13216.1|13212.1|13203.6|13199.6|51
1665968400000|2022-10-17 01:00:00|13212.9|13208.9|13203.6|13199.6|13216.1|13212.1|13200.4|13196.4|47
1665968700000|2022-10-17 01:05:00|13205.1|13201.1|13203.6|13199.6|13206.7|13202.7|13202|13198|34
1665969000000|2022-10-17 01:10:00|13200.4|13196.4|13202|13198|13206.7|13202.7|13200.4|13196.4|37
1665969300000|2022-10-17 01:15:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|32
1665969600000|2022-10-17 01:20:00|13205.1|13201.1|13200.4|13196.4|13205.1|13201.1|13198.9|13194.9|55
1665969900000|2022-10-17 01:25:00|13202|13198|13203.6|13199.6|13206.7|13202.7|13202|13198|60
1665970200000|2022-10-17 01:30:00|13205.1|13201.1|13205.1|13201.1|13209.8|13205.8|13203.6|13199.6|50
1665970500000|2022-10-17 01:35:00|13203.6|13199.6|13205.1|13201.1|13206.7|13202.7|13203.6|13199.6|13
1665970800000|2022-10-17 01:40:00|13206.7|13202.7|13197.3|13193.3|13206.7|13202.7|13197.3|13193.3|68
1665971100000|2022-10-17 01:45:00|13198.9|13194.9|13203.6|13199.6|13203.6|13199.6|13197.3|13193.3|15
1665971400000|2022-10-17 01:50:00|13205.1|13201.1|13208.3|13204.3|13208.3|13204.3|13205.1|13201.1|13
1665971700000|2022-10-17 01:55:00|13206.7|13202.7|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|15
1665972000000|2022-10-17 02:00:00|13205.1|13201.1|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|16
1665972300000|2022-10-17 02:05:00|13205.1|13201.1|13212.9|13208.9|13216.1|13212.1|13205.1|13201.1|50
1665972600000|2022-10-17 02:10:00|13216.1|13212.1|13214.5|13210.5|13219.2|13215.2|13212.9|13208.9|96
1665972900000|2022-10-17 02:15:00|13212.9|13208.9|13219.2|13215.2|13222.3|13218.3|13212.9|13208.9|38
1665973200000|2022-10-17 02:20:00|13220.8|13216.8|13216.1|13212.1|13220.8|13216.8|13216.1|13212.1|47
1665973500000|2022-10-17 02:25:00|13214.5|13210.5|13216.1|13212.1|13219.2|13215.2|13214.5|13210.5|37
1665973800000|2022-10-17 02:30:00|13214.5|13210.5|13208.3|13204.3|13216.1|13212.1|13203.6|13199.6|63
1665974100000|2022-10-17 02:35:00|13206.7|13202.7|13206.7|13202.7|13208.3|13204.3|13206.7|13202.7|2
1665974400000|2022-10-17 02:40:00|13208.3|13204.3|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|6
1665974700000|2022-10-17 02:45:00|13208.3|13204.3|13208.3|13204.3|13209.8|13205.8|13206.7|13202.7|13
1665975000000|2022-10-17 02:50:00|13209.8|13205.8|13212.9|13208.9|13214.5|13210.5|13209.8|13205.8|70
1665975300000|2022-10-17 02:55:00|13214.5|13210.5|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|14
1665975600000|2022-10-17 03:00:00|13212.9|13208.9|13211.4|13207.4|13212.9|13208.9|13209.8|13205.8|108
1665975900000|2022-10-17 03:05:00|13212.9|13208.9|13211.4|13207.4|13212.9|13208.9|13211.4|13207.4|15
1665976200000|2022-10-17 03:10:00|13209.8|13205.8|13209.8|13205.8|13211.4|13207.4|13206.7|13202.7|34
1665976500000|2022-10-17 03:15:00|13208.3|13204.3|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|41
1665976800000|2022-10-17 03:20:00|13208.3|13204.3|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|47
1665977100000|2022-10-17 03:25:00|13208.3|13204.3|13205.1|13201.1|13208.3|13204.3|13205.1|13201.1|5
1665977400000|2022-10-17 03:30:00|13203.6|13199.6|13208.3|13204.3|13209.8|13205.8|13203.6|13199.6|19
1665977700000|2022-10-17 03:35:00|13209.8|13205.8|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|15
1665978000000|2022-10-17 03:40:00|13217.6|13213.6|13217.6|13213.6|13217.6|13213.6|13216.1|13212.1|34
1665978300000|2022-10-17 03:45:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|6
1665978600000|2022-10-17 03:50:00|13214.5|13210.5|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|7
1665978900000|2022-10-17 03:55:00|13211.4|13207.4|13211.4|13207.4|13212.9|13208.9|13209.8|13205.8|13
1665979200000|2022-10-17 04:00:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|34
1665979500000|2022-10-17 04:05:00|13208.3|13204.3|13209.8|13205.8|13209.8|13205.8|13208.3|13204.3|19
1665979800000|2022-10-17 04:10:00|13208.3|13204.3|13212.9|13208.9|13212.9|13208.9|13206.7|13202.7|27
1665980100000|2022-10-17 04:15:00|13214.5|13210.5|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|8
1665980400000|2022-10-17 04:20:00|13214.5|13210.5|13214.5|13210.5|13214.5|13210.5|13214.5|13210.5|4
1665980700000|2022-10-17 04:25:00|13216.1|13212.1|13217.6|13213.6|13219.2|13215.2|13214.5|13210.5|5
1665981000000|2022-10-17 04:30:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|10
1665981300000|2022-10-17 04:35:00|13214.5|13210.5|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|105
1665981600000|2022-10-17 04:40:00|13216.1|13212.1|13214.5|13210.5|13216.1|13212.1|13212.9|13208.9|6
1665981900000|2022-10-17 04:45:00|13216.1|13212.1|13214.5|13210.5|13216.1|13212.1|13212.9|13208.9|17
1665982200000|2022-10-17 04:50:00|13212.9|13208.9|13211.4|13207.4|13214.5|13210.5|13209.8|13205.8|56
1665982500000|2022-10-17 04:55:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|7
1665982800000|2022-10-17 05:00:00|13217.6|13213.6|13214.5|13210.5|13219.2|13215.2|13212.9|13208.9|57
1665983100000|2022-10-17 05:05:00|13212.9|13208.9|13219.2|13215.2|13219.2|13215.2|13212.9|13208.9|14
1665983400000|2022-10-17 05:10:00|13217.6|13213.6|13217.6|13213.6|13219.2|13215.2|13216.1|13212.1|13
1665983700000|2022-10-17 05:15:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|6
1665984000000|2022-10-17 05:20:00|13217.6|13213.6|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|14
1665984300000|2022-10-17 05:25:00|13217.6|13213.6|13219.2|13215.2|13219.2|13215.2|13217.6|13213.6|7
1665984600000|2022-10-17 05:30:00|13217.6|13213.6|13217.6|13213.6|13219.2|13215.2|13216.1|13212.1|28
1665984900000|2022-10-17 05:35:00|13219.2|13215.2|13217.6|13213.6|13222.3|13218.3|13216.1|13212.1|90
1665985200000|2022-10-17 05:40:00|13216.1|13212.1|13216.1|13212.1|13217.6|13213.6|13216.1|13212.1|20
1665985500000|2022-10-17 05:45:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|16
1665985800000|2022-10-17 05:50:00|13222.3|13218.3|13231.7|13227.7|13234.8|13230.8|13222.3|13218.3|104
1665986100000|2022-10-17 05:55:00|13228.6|13224.6|13233.3|13229.3|13234.8|13230.8|13225.4|13221.4|78
1665986400000|2022-10-17 06:00:00|13234.8|13230.8|13237.9|13233.9|13241.1|13237.1|13231.7|13227.7|170
1665986700000|2022-10-17 06:05:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|134
1665987000000|2022-10-17 06:10:00|13241.1|13237.1|13244.2|13240.2|13244.2|13240.2|13237.9|13233.9|57
1665987300000|2022-10-17 06:15:00|13241.1|13237.1|13237.9|13233.9|13250.4|13246.4|13234.8|13230.8|132
1665987600000|2022-10-17 06:20:00|13236.4|13232.4|13225.4|13221.4|13237.9|13233.9|13223.9|13219.9|95
1665987900000|2022-10-17 06:25:00|13228.6|13224.6|13231.7|13227.7|13233.3|13229.3|13225.4|13221.4|51
1665988200000|2022-10-17 06:30:00|13234.8|13230.8|13230.1|13226.1|13237.9|13233.9|13228.6|13224.6|156
1665988500000|2022-10-17 06:35:00|13231.7|13227.7|13219.2|13215.2|13231.7|13227.7|13219.2|13215.2|80
1665988800000|2022-10-17 06:40:00|13222.3|13218.3|13231.7|13227.7|13231.7|13227.7|13219.2|13215.2|92
1665989100000|2022-10-17 06:45:00|13230.1|13226.1|13228.6|13224.6|13231.7|13227.7|13225.4|13221.4|65
1665989400000|2022-10-17 06:50:00|13230.1|13226.1|13222.3|13218.3|13231.7|13227.7|13216.1|13212.1|89
1665989700000|2022-10-17 06:55:00|13225.4|13221.4|13231.7|13227.7|13231.7|13227.7|13220.8|13216.8|70
1665990000000|2022-10-17 07:00:00|13233.3|13229.3|13269.2|13265.2|13269.2|13265.2|13233.3|13229.3|410
1665990300000|2022-10-17 07:05:00|13266.1|13262.1|13267.6|13263.6|13269.2|13265.2|13256.7|13252.7|215
1665990600000|2022-10-17 07:10:00|13269.2|13265.2|13266.1|13262.1|13272.3|13268.3|13256.7|13252.7|133
1665990900000|2022-10-17 07:15:00|13269.2|13265.2|13247.3|13243.3|13273.9|13269.9|13247.3|13243.3|256
1665991200000|2022-10-17 07:20:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13236.4|13232.4|235
1665991500000|2022-10-17 07:25:00|13258.3|13254.3|13259.8|13255.8|13266.1|13262.1|13253.6|13249.6|139
1665991800000|2022-10-17 07:30:00|13261.4|13257.4|13244.2|13240.2|13266.1|13262.1|13244.2|13240.2|101
1665992100000|2022-10-17 07:35:00|13245.8|13241.8|13237.9|13233.9|13250.4|13246.4|13234.8|13230.8|233
1665992400000|2022-10-17 07:40:00|13239.5|13235.5|13239.5|13235.5|13250.4|13246.4|13237.9|13233.9|171
1665992700000|2022-10-17 07:45:00|13237.9|13233.9|13253.6|13249.6|13256.7|13252.7|13237.9|13233.9|87
1665993000000|2022-10-17 07:50:00|13255.1|13251.1|13256.7|13252.7|13262.9|13258.9|13253.6|13249.6|90
1665993300000|2022-10-17 07:55:00|13259.8|13255.8|13256.7|13252.7|13272.3|13268.3|13253.6|13249.6|143
1665993600000|2022-10-17 08:00:00|13258.3|13254.3|13247.3|13243.3|13259.8|13255.8|13247.3|13243.3|142
1665993900000|2022-10-17 08:05:00|13248.9|13244.9|13252|13248|13253.6|13249.6|13244.2|13240.2|74
1665994200000|2022-10-17 08:10:00|13253.6|13249.6|13247.3|13243.3|13256.7|13252.7|13244.2|13240.2|96
1665994500000|2022-10-17 08:15:00|13245.8|13241.8|13250.4|13246.4|13250.4|13246.4|13237.9|13233.9|100
1665994800000|2022-10-17 08:20:00|13253.6|13249.6|13256.7|13252.7|13259.8|13255.8|13250.4|13246.4|106
1665995100000|2022-10-17 08:25:00|13258.3|13254.3|13247.3|13243.3|13258.3|13254.3|13244.2|13240.2|82
1665995400000|2022-10-17 08:30:00|13245.8|13241.8|13250.4|13246.4|13256.7|13252.7|13241.1|13237.1|98
1665995700000|2022-10-17 08:35:00|13252|13248|13266.1|13262.1|13270.8|13266.8|13250.4|13246.4|209
1665996000000|2022-10-17 08:40:00|13267.6|13263.6|13272.3|13268.3|13272.3|13268.3|13262.9|13258.9|148
1665996300000|2022-10-17 08:45:00|13270.8|13266.8|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|54
1665996600000|2022-10-17 08:50:00|13270.8|13266.8|13275.4|13271.4|13281.7|13277.7|13266.1|13262.1|121
1665996900000|2022-10-17 08:55:00|13277|13273|13269.2|13265.2|13278.6|13274.6|13264.5|13260.5|133
1665997200000|2022-10-17 09:00:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13264.5|13260.5|115
1665997500000|2022-10-17 09:05:00|13272.3|13268.3|13272.3|13268.3|13275.4|13271.4|13266.1|13262.1|84
1665997800000|2022-10-17 09:10:00|13270.8|13266.8|13278.6|13274.6|13281.7|13277.7|13270.8|13266.8|71
1665998100000|2022-10-17 09:15:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13277|13273|37
1665998400000|2022-10-17 09:20:00|13280.1|13276.1|13275.4|13271.4|13281.7|13277.7|13272.3|13268.3|240
1665998700000|2022-10-17 09:25:00|13277|13273|13291.1|13287.1|13291.1|13287.1|13275.4|13271.4|421
1665999000000|2022-10-17 09:30:00|13289.5|13285.5|13281.7|13277.7|13291.1|13287.1|13280.1|13276.1|194
1665999300000|2022-10-17 09:35:00|13280.1|13276.1|13275.4|13271.4|13284.8|13280.8|13275.4|13271.4|193
1665999600000|2022-10-17 09:40:00|13273.9|13269.9|13284.8|13280.8|13284.8|13280.8|13273.9|13269.9|187
1665999900000|2022-10-17 09:45:00|13283.3|13279.3|13287.9|13283.9|13291.1|13287.1|13283.3|13279.3|99
1666000200000|2022-10-17 09:50:00|13286.4|13282.4|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|152
1666000500000|2022-10-17 09:55:00|13283.3|13279.3|13281.7|13277.7|13286.4|13282.4|13278.6|13274.6|55
1666000800000|2022-10-17 10:00:00|13283.3|13279.3|13287.9|13283.9|13287.9|13283.9|13281.7|13277.7|31
1666001100000|2022-10-17 10:05:00|13291.1|13287.1|13291.1|13287.1|13309.8|13305.8|13289.5|13285.5|223
1666001400000|2022-10-17 10:10:00|13294.2|13290.2|13303.6|13299.6|13305.1|13301.1|13291.1|13287.1|211
1666001700000|2022-10-17 10:15:00|13302|13298|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|131
1666002000000|2022-10-17 10:20:00|13303.6|13299.6|13309.8|13305.8|13316.1|13312.1|13303.6|13299.6|230
1666002300000|2022-10-17 10:25:00|13308.3|13304.3|13297.3|13293.3|13309.8|13305.8|13295.8|13291.8|118
1666002600000|2022-10-17 10:30:00|13298.9|13294.9|13294.2|13290.2|13300.4|13296.4|13291.1|13287.1|117
1666002900000|2022-10-17 10:35:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|161
1666003200000|2022-10-17 10:40:00|13292.6|13288.6|13278.6|13274.6|13294.2|13290.2|13278.6|13274.6|205
1666003500000|2022-10-17 10:45:00|13280.1|13276.1|13278.6|13274.6|13284.8|13280.8|13278.6|13274.6|108
1666003800000|2022-10-17 10:50:00|13280.1|13276.1|13278.6|13274.6|13286.4|13282.4|13278.6|13274.6|128
1666004100000|2022-10-17 10:55:00|13280.1|13276.1|13287.9|13283.9|13291.1|13287.1|13278.6|13274.6|200
1666004400000|2022-10-17 11:00:00|13286.4|13282.4|13291.1|13287.1|13294.2|13290.2|13281.7|13277.7|125
1666004700000|2022-10-17 11:05:00|13292.6|13288.6|13297.3|13293.3|13297.3|13293.3|13287.9|13283.9|83
1666005000000|2022-10-17 11:10:00|13300.4|13296.4|13297.3|13293.3|13303.6|13299.6|13295.8|13291.8|118
1666005300000|2022-10-17 11:15:00|13298.9|13294.9|13303.6|13299.6|13303.6|13299.6|13294.2|13290.2|124
1666005600000|2022-10-17 11:20:00|13305.1|13301.1|13287.9|13283.9|13309.8|13305.8|13287.9|13283.9|286
1666005900000|2022-10-17 11:25:00|13289.5|13285.5|13284.8|13280.8|13294.2|13290.2|13281.7|13277.7|191
1666006200000|2022-10-17 11:30:00|13287.9|13283.9|13284.8|13280.8|13294.2|13290.2|13278.6|13274.6|100
1666006500000|2022-10-17 11:35:00|13283.3|13279.3|13294.2|13290.2|13297.3|13293.3|13281.7|13277.7|153
1666006800000|2022-10-17 11:40:00|13292.6|13288.6|13280.1|13276.1|13297.3|13293.3|13278.6|13274.6|113
1666007100000|2022-10-17 11:45:00|13278.6|13274.6|13284.8|13280.8|13284.8|13280.8|13277|13273|157
1666007400000|2022-10-17 11:50:00|13283.3|13279.3|13291.1|13287.1|13291.1|13287.1|13275.4|13271.4|166
1666007700000|2022-10-17 11:55:00|13294.2|13290.2|13281.7|13277.7|13295.8|13291.8|13278.6|13274.6|412
1666008000000|2022-10-17 12:00:00|13280.1|13276.1|13287.9|13283.9|13294.2|13290.2|13280.1|13276.1|298
1666008300000|2022-10-17 12:05:00|13286.4|13282.4|13287.9|13283.9|13300.4|13296.4|13284.8|13280.8|241
1666008600000|2022-10-17 12:10:00|13291.1|13287.1|13272.3|13268.3|13291.1|13287.1|13266.1|13262.1|616
1666008900000|2022-10-17 12:15:00|13269.2|13265.2|13287.9|13283.9|13287.9|13283.9|13269.2|13265.2|657
1666009200000|2022-10-17 12:20:00|13284.8|13280.8|13320.8|13316.8|13328.6|13324.6|13284.8|13280.8|916
1666009500000|2022-10-17 12:25:00|13322.3|13318.3|13297.3|13293.3|13322.3|13318.3|13297.3|13293.3|588
1666009800000|2022-10-17 12:30:00|13300.4|13296.4|13297.3|13293.3|13306.7|13302.7|13287.9|13283.9|869
1666010100000|2022-10-17 12:35:00|13295.8|13291.8|13308.3|13304.3|13309.8|13305.8|13295.8|13291.8|397
1666010400000|2022-10-17 12:40:00|13309.8|13305.8|13309.8|13305.8|13319.2|13315.2|13297.3|13293.3|440
1666010700000|2022-10-17 12:45:00|13306.7|13302.7|13297.3|13293.3|13316.1|13312.1|13294.2|13290.2|482
1666011000000|2022-10-17 12:50:00|13300.4|13296.4|13319.2|13315.2|13319.2|13315.2|13291.1|13287.1|349
1666011300000|2022-10-17 12:55:00|13316.1|13312.1|13309.8|13305.8|13319.2|13315.2|13306.7|13302.7|451
1666011600000|2022-10-17 13:00:00|13312.9|13308.9|13325.4|13321.4|13334.8|13330.8|13303.6|13299.6|683
1666011900000|2022-10-17 13:05:00|13323.9|13319.9|13312.9|13308.9|13328.6|13324.6|13312.9|13308.9|482
1666012200000|2022-10-17 13:10:00|13309.8|13305.8|13312.9|13308.9|13316.1|13312.1|13303.6|13299.6|546
1666012500000|2022-10-17 13:15:00|13316.1|13312.1|13325.4|13321.4|13331.7|13327.7|13312.9|13308.9|622
1666012800000|2022-10-17 13:20:00|13327|13323|13287.9|13283.9|13327|13323|13284.8|13280.8|719
1666013100000|2022-10-17 13:25:00|13286.4|13282.4|13278.6|13274.6|13294.2|13290.2|13278.6|13274.6|475
1666013400000|2022-10-17 13:30:00|13275.4|13271.4|13297.3|13293.3|13300.4|13296.4|13275.4|13271.4|697
1666013700000|2022-10-17 13:35:00|13294.2|13290.2|13322.3|13318.3|13322.3|13318.3|13287.9|13283.9|919
1666014000000|2022-10-17 13:40:00|13319.2|13315.2|13309.8|13305.8|13328.6|13324.6|13309.8|13305.8|654
1666014300000|2022-10-17 13:45:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13297.3|13293.3|423
1666014600000|2022-10-17 13:50:00|13305.1|13301.1|13281.7|13277.7|13306.7|13302.7|13278.6|13274.6|861
1666014900000|2022-10-17 13:55:00|13278.6|13274.6|13262.9|13258.9|13287.9|13283.9|13253.6|13249.6|918
1666015200000|2022-10-17 14:00:00|13266.1|13262.1|13278.6|13274.6|13281.7|13277.7|13259.8|13255.8|487
1666015500000|2022-10-17 14:05:00|13280.1|13276.1|13272.3|13268.3|13281.7|13277.7|13269.2|13265.2|386
1666015800000|2022-10-17 14:10:00|13270.8|13266.8|13275.4|13271.4|13281.7|13277.7|13269.2|13265.2|430
1666016100000|2022-10-17 14:15:00|13278.6|13274.6|13250.4|13246.4|13278.6|13274.6|13245.8|13241.8|613
1666016400000|2022-10-17 14:20:00|13247.3|13243.3|13231.7|13227.7|13253.6|13249.6|13231.7|13227.7|593
1666016700000|2022-10-17 14:25:00|13233.3|13229.3|13228.6|13224.6|13234.8|13230.8|13222.3|13218.3|510
1666017000000|2022-10-17 14:30:00|13227|13223|13231.7|13227.7|13234.8|13230.8|13222.3|13218.3|381
1666017300000|2022-10-17 14:35:00|13234.8|13230.8|13247.3|13243.3|13250.4|13246.4|13234.8|13230.8|502
1666017600000|2022-10-17 14:40:00|13250.4|13246.4|13244.2|13240.2|13259.8|13255.8|13244.2|13240.2|574
1666017900000|2022-10-17 14:45:00|13247.3|13243.3|13241.1|13237.1|13250.4|13246.4|13237.9|13233.9|345
1666018200000|2022-10-17 14:50:00|13242.6|13238.6|13250.4|13246.4|13256.7|13252.7|13242.6|13238.6|418
1666018500000|2022-10-17 14:55:00|13253.6|13249.6|13237.9|13233.9|13256.7|13252.7|13228.6|13224.6|409
1666018800000|2022-10-17 15:00:00|13241.1|13237.1|13234.8|13230.8|13241.1|13237.1|13231.7|13227.7|386
1666019100000|2022-10-17 15:05:00|13236.4|13232.4|13212.9|13208.9|13237.9|13233.9|13200.4|13196.4|973
1666019400000|2022-10-17 15:10:00|13216.1|13212.1|13219.2|13215.2|13225.4|13221.4|13212.9|13208.9|513
1666019700000|2022-10-17 15:15:00|13222.3|13218.3|13222.3|13218.3|13225.4|13221.4|13212.9|13208.9|274
1666020000000|2022-10-17 15:20:00|13220.8|13216.8|13234.8|13230.8|13237.9|13233.9|13209.8|13205.8|420
1666020300000|2022-10-17 15:25:00|13231.7|13227.7|13262.9|13258.9|13262.9|13258.9|13231.7|13227.7|511
1666020600000|2022-10-17 15:30:00|13259.8|13255.8|13269.2|13265.2|13272.3|13268.3|13259.8|13255.8|402
1666020900000|2022-10-17 15:35:00|13266.1|13262.1|13247.3|13243.3|13269.2|13265.2|13247.3|13243.3|411
1666021200000|2022-10-17 15:40:00|13248.9|13244.9|13247.3|13243.3|13256.7|13252.7|13244.2|13240.2|354
1666021500000|2022-10-17 15:45:00|13250.4|13246.4|13256.7|13252.7|13256.7|13252.7|13245.8|13241.8|167
1666021800000|2022-10-17 15:50:00|13255.1|13251.1|13253.6|13249.6|13259.8|13255.8|13250.4|13246.4|158
1666022100000|2022-10-17 15:55:00|13252|13248|13253.6|13249.6|13253.6|13249.6|13247.3|13243.3|356
1666022400000|2022-10-17 16:00:00|13250.4|13246.4|13244.2|13240.2|13253.6|13249.6|13241.1|13237.1|245
1666022700000|2022-10-17 16:05:00|13242.6|13238.6|13244.2|13240.2|13244.2|13240.2|13234.8|13230.8|146
1666023000000|2022-10-17 16:10:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|129
1666023300000|2022-10-17 16:15:00|13237.9|13233.9|13239.5|13235.5|13244.2|13240.2|13234.8|13230.8|129
1666023600000|2022-10-17 16:20:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13230.1|13226.1|295
1666023900000|2022-10-17 16:25:00|13231.7|13227.7|13225.4|13221.4|13233.3|13229.3|13219.2|13215.2|303
1666024200000|2022-10-17 16:30:00|13222.3|13218.3|13206.7|13202.7|13225.4|13221.4|13206.7|13202.7|517
1666024500000|2022-10-17 16:35:00|13208.3|13204.3|13200.4|13196.4|13209.8|13205.8|13194.2|13190.2|294
1666024800000|2022-10-17 16:40:00|13198.9|13194.9|13187.9|13183.9|13200.4|13196.4|13181.7|13177.7|337
1666025100000|2022-10-17 16:45:00|13186.4|13182.4|13191.1|13187.1|13191.1|13187.1|13181.7|13177.7|167
1666025400000|2022-10-17 16:50:00|13187.9|13183.9|13187.9|13183.9|13197.3|13193.3|13187.9|13183.9|144
1666025700000|2022-10-17 16:55:00|13184.8|13180.8|13178.6|13174.6|13187.9|13183.9|13175.4|13171.4|213
1666026000000|2022-10-17 17:00:00|13180.1|13176.1|13153.6|13149.6|13181.7|13177.7|13153.6|13149.6|725
1666026300000|2022-10-17 17:05:00|13156.7|13152.7|13162.9|13158.9|13172.3|13168.3|13156.7|13152.7|454
1666026600000|2022-10-17 17:10:00|13164.5|13160.5|13156.7|13152.7|13164.5|13160.5|13156.7|13152.7|467
1666026900000|2022-10-17 17:15:00|13158.3|13154.3|13172.3|13168.3|13172.3|13168.3|13156.7|13152.7|646
1666027200000|2022-10-17 17:20:00|13170.8|13166.8|13181.7|13177.7|13181.7|13177.7|13169.2|13165.2|342
1666027500000|2022-10-17 17:25:00|13180.1|13176.1|13178.6|13174.6|13181.7|13177.7|13175.4|13171.4|194
1666027800000|2022-10-17 17:30:00|13180.1|13176.1|13175.4|13171.4|13181.7|13177.7|13175.4|13171.4|192
1666028100000|2022-10-17 17:35:00|13173.9|13169.9|13170.8|13166.8|13175.4|13171.4|13169.2|13165.2|246
1666028400000|2022-10-17 17:40:00|13172.3|13168.3|13169.2|13165.2|13172.3|13168.3|13166.1|13162.1|321
1666028700000|2022-10-17 17:45:00|13172.3|13168.3|13175.4|13171.4|13175.4|13171.4|13166.1|13162.1|611
1666029000000|2022-10-17 17:50:00|13172.3|13168.3|13178.6|13174.6|13178.6|13174.6|13172.3|13168.3|172
1666029300000|2022-10-17 17:55:00|13175.4|13171.4|13175.4|13171.4|13177|13173|13169.2|13165.2|292
1666029600000|2022-10-17 18:00:00|13172.3|13168.3|13175.4|13171.4|13178.6|13174.6|13172.3|13168.3|352
1666029900000|2022-10-17 18:05:00|13172.3|13168.3|13166.1|13162.1|13172.3|13168.3|13162.9|13158.9|266
1666030200000|2022-10-17 18:10:00|13167.6|13163.6|13156.7|13152.7|13167.6|13163.6|13156.7|13152.7|410
1666030500000|2022-10-17 18:15:00|13159.8|13155.8|13150.4|13146.4|13159.8|13155.8|13147.3|13143.3|598
1666030800000|2022-10-17 18:20:00|13153.6|13149.6|13153.6|13149.6|13156.7|13152.7|13150.4|13146.4|282
1666031100000|2022-10-17 18:25:00|13150.4|13146.4|13150.4|13146.4|13156.7|13152.7|13148.9|13144.9|267
1666031400000|2022-10-17 18:30:00|13147.3|13143.3|13133.3|13129.3|13150.4|13146.4|13125.4|13121.4|762
1666031700000|2022-10-17 18:35:00|13131.7|13127.7|13141.1|13137.1|13144.2|13140.2|13131.7|13127.7|756
1666032000000|2022-10-17 18:40:00|13139.5|13135.5|13137.9|13133.9|13144.2|13140.2|13137.9|13133.9|216
1666032300000|2022-10-17 18:45:00|13141.1|13137.1|13150.4|13146.4|13153.6|13149.6|13141.1|13137.1|447
1666032600000|2022-10-17 18:50:00|13147.3|13143.3|13153.6|13149.6|13153.6|13149.6|13147.3|13143.3|183
1666032900000|2022-10-17 18:55:00|13150.4|13146.4|13137.9|13133.9|13153.6|13149.6|13137.9|13133.9|948
1666033200000|2022-10-17 19:00:00|13134.8|13130.8|13137.9|13133.9|13141.1|13137.1|13134.8|13130.8|346
1666033500000|2022-10-17 19:05:00|13134.8|13130.8|13131.7|13127.7|13137.9|13133.9|13128.6|13124.6|238
1666033800000|2022-10-17 19:10:00|13133.3|13129.3|13137.9|13133.9|13141.1|13137.1|13133.3|13129.3|294
1666034100000|2022-10-17 19:15:00|13134.8|13130.8|13144.2|13140.2|13144.2|13140.2|13125.4|13121.4|340
1666034400000|2022-10-17 19:20:00|13147.3|13143.3|13137.9|13133.9|13147.3|13143.3|13137.9|13133.9|264
1666034700000|2022-10-17 19:25:00|13141.1|13137.1|13134.8|13130.8|13141.1|13137.1|13134.8|13130.8|72
1666035000000|2022-10-17 19:30:00|13131.7|13127.7|13125.4|13121.4|13131.7|13127.7|13116.1|13112.1|838
1666035300000|2022-10-17 19:35:00|13123.9|13119.9|13119.2|13115.2|13125.4|13121.4|13116.1|13112.1|324
1666035600000|2022-10-17 19:40:00|13122.3|13118.3|13128.6|13124.6|13128.6|13124.6|13119.2|13115.2|576
1666035900000|2022-10-17 19:45:00|13125.4|13121.4|13112.9|13108.9|13125.4|13121.4|13112.9|13108.9|471
1666036200000|2022-10-17 19:50:00|13114.5|13110.5|13106.7|13102.7|13119.2|13115.2|13106.7|13102.7|850
1666036500000|2022-10-17 19:55:00|13109.8|13105.8|13122.3|13118.3|13122.3|13118.3|13106.7|13102.7|3011
1666036800000|2022-10-17 20:00:00|13119.2|13115.2|13119.2|13115.2|13125.4|13121.4|13112.9|13108.9|1803
1666037100000|2022-10-17 20:05:00|13122.3|13118.3|13125.4|13121.4|13131.7|13127.7|13122.3|13118.3|519
1666037400000|2022-10-17 20:10:00|13127|13123|13128.6|13124.6|13131.7|13127.7|13122.3|13118.3|185
1666037700000|2022-10-17 20:15:00|13127|13123|13122.3|13118.3|13128.6|13124.6|13122.3|13118.3|185
1666038000000|2022-10-17 20:20:00|13123.9|13119.9|13125.4|13121.4|13128.6|13124.6|13122.3|13118.3|289
1666038300000|2022-10-17 20:25:00|13127|13123|13125.4|13121.4|13128.6|13124.6|13119.2|13115.2|465
1666038600000|2022-10-17 20:30:00|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|284
1666038900000|2022-10-17 20:35:00|13127|13123|13128.6|13124.6|13131.7|13127.7|13125.4|13121.4|226
1666039200000|2022-10-17 20:40:00|13125.4|13121.4|13131.7|13127.7|13134.8|13130.8|13125.4|13121.4|314
1666039500000|2022-10-17 20:45:00|13133.3|13129.3|13136.4|13132.4|13139.5|13135.5|13131.7|13127.7|291
1666039800000|2022-10-17 20:50:00|13134.8|13130.8|13125.4|13121.4|13137.9|13133.9|13125.4|13121.4|201
1666040100000|2022-10-17 20:55:00|13122.3|13118.3|13125.4|13121.4|13131.7|13127.7|13122.3|13118.3|200
1666044000000|2022-10-17 22:00:00|13122.3|13118.3|13134.8|13130.8|13141.1|13137.1|13122.3|13118.3|90
1666044300000|2022-10-17 22:05:00|13137.9|13133.9|13134.8|13130.8|13139.5|13135.5|13134.8|13130.8|18
1666044600000|2022-10-17 22:10:00|13133.3|13129.3|13134.8|13130.8|13136.4|13132.4|13131.7|13127.7|11
1666044900000|2022-10-17 22:15:00|13136.4|13132.4|13136.4|13132.4|13139.5|13135.5|13136.4|13132.4|8
1666045200000|2022-10-17 22:20:00|13137.9|13133.9|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|4
1666045500000|2022-10-17 22:25:00|13139.5|13135.5|13139.5|13135.5|13141.1|13137.1|13137.9|13133.9|28
1666045800000|2022-10-17 22:30:00|13141.1|13137.1|13131.7|13127.7|13141.1|13137.1|13128.6|13124.6|25
1666046100000|2022-10-17 22:35:00|||||||||2
1666046400000|2022-10-17 22:40:00|13128.6|13124.6|13133.3|13129.3|13134.8|13130.8|13128.6|13124.6|22
1666046700000|2022-10-17 22:45:00|13134.8|13130.8|13136.4|13132.4|13136.4|13132.4|13134.8|13130.8|1
1666047000000|2022-10-17 22:50:00|13137.9|13133.9|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|10
1666047300000|2022-10-17 22:55:00|13136.4|13132.4|13133.3|13129.3|13137.9|13133.9|13131.7|13127.7|20
1666047600000|2022-10-17 23:00:00|13131.7|13127.7|13139.5|13135.5|13144.2|13140.2|13131.7|13127.7|33
1666047900000|2022-10-17 23:05:00|13141.1|13137.1|13144.2|13140.2|13145.8|13141.8|13136.4|13132.4|41
1666048200000|2022-10-17 23:10:00|13145.8|13141.8|13145.8|13141.8|13147.3|13143.3|13139.5|13135.5|33
1666048500000|2022-10-17 23:15:00|13144.2|13140.2|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|14
1666048800000|2022-10-17 23:20:00|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|13144.2|13140.2|12
1666049100000|2022-10-17 23:25:00|||||||||5
1666049400000|2022-10-17 23:30:00|13145.8|13141.8|13153.6|13149.6|13156.7|13152.7|13145.8|13141.8|48
1666049700000|2022-10-17 23:35:00|13152|13148|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|1
1666050000000|2022-10-17 23:40:00|13152|13148|13150.4|13146.4|13152|13148|13147.3|13143.3|19
1666050300000|2022-10-17 23:45:00|13153.6|13149.6|13156.7|13152.7|13159.8|13155.8|13150.4|13146.4|34
1666050600000|2022-10-17 23:50:00|13158.3|13154.3|13150.4|13146.4|13159.8|13155.8|13147.3|13143.3|26
1666050900000|2022-10-17 23:55:00|13148.9|13144.9|13148.9|13144.9|13150.4|13146.4|13147.3|13143.3|16
1666051200000|2022-10-18 00:00:00|13147.3|13143.3|13150.4|13146.4|13159.8|13155.8|13147.3|13143.3|67
1666051500000|2022-10-18 00:05:00|13152|13148|13147.3|13143.3|13153.6|13149.6|13141.1|13137.1|38
1666051800000|2022-10-18 00:10:00|13145.8|13141.8|13152|13148|13153.6|13149.6|13144.2|13140.2|37
1666052100000|2022-10-18 00:15:00|13150.4|13146.4|13147.3|13143.3|13153.6|13149.6|13147.3|13143.3|25
1666052400000|2022-10-18 00:20:00|13150.4|13146.4|13156.7|13152.7|13156.7|13152.7|13148.9|13144.9|43
1666052700000|2022-10-18 00:25:00|13158.3|13154.3|13156.7|13152.7|13159.8|13155.8|13150.4|13146.4|45
1666053000000|2022-10-18 00:30:00|13158.3|13154.3|13153.6|13149.6|13159.8|13155.8|13152|13148|113
1666053300000|2022-10-18 00:35:00|13150.4|13146.4|13148.9|13144.9|13153.6|13149.6|13147.3|13143.3|99
1666053600000|2022-10-18 00:40:00|13147.3|13143.3|13147.3|13143.3|13150.4|13146.4|13144.2|13140.2|77
1666053900000|2022-10-18 00:45:00|13145.8|13141.8|13144.2|13140.2|13148.9|13144.9|13144.2|13140.2|90
1666054200000|2022-10-18 00:50:00|13142.6|13138.6|13150.4|13146.4|13153.6|13149.6|13141.1|13137.1|124
1666054500000|2022-10-18 00:55:00|13153.6|13149.6|13156.7|13152.7|13158.3|13154.3|13153.6|13149.6|55
1666054800000|2022-10-18 01:00:00|13155.1|13151.1|13158.3|13154.3|13159.8|13155.8|13153.6|13149.6|35
1666055100000|2022-10-18 01:05:00|13159.8|13155.8|13156.7|13152.7|13159.8|13155.8|13156.7|13152.7|18
1666055400000|2022-10-18 01:10:00|13155.1|13151.1|13156.7|13152.7|13156.7|13152.7|13153.6|13149.6|24
1666055700000|2022-10-18 01:15:00|13155.1|13151.1|13156.7|13152.7|13156.7|13152.7|13153.6|13149.6|17
1666056000000|2022-10-18 01:20:00|13155.1|13151.1|13153.6|13149.6|13156.7|13152.7|13153.6|13149.6|16
1666056300000|2022-10-18 01:25:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13153.6|13149.6|23
1666056600000|2022-10-18 01:30:00|13155.1|13151.1|13153.6|13149.6|13155.1|13151.1|13150.4|13146.4|15
1666056900000|2022-10-18 01:35:00|13152|13148|13150.4|13146.4|13153.6|13149.6|13147.3|13143.3|19
1666057200000|2022-10-18 01:40:00|13152|13148|13153.6|13149.6|13153.6|13149.6|13150.4|13146.4|8
1666057500000|2022-10-18 01:45:00|13155.1|13151.1|13153.6|13149.6|13156.7|13152.7|13153.6|13149.6|4
1666057800000|2022-10-18 01:50:00|13152|13148|13147.3|13143.3|13152|13148|13144.2|13140.2|22
1666058100000|2022-10-18 01:55:00|13144.2|13140.2|13141.1|13137.1|13144.2|13140.2|13137.9|13133.9|21
1666058400000|2022-10-18 02:00:00|13142.6|13138.6|13141.1|13137.1|13144.2|13140.2|13141.1|13137.1|8
1666058700000|2022-10-18 02:05:00|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|12
1666059000000|2022-10-18 02:10:00|13139.5|13135.5|13141.1|13137.1|13141.1|13137.1|13134.8|13130.8|47
1666059300000|2022-10-18 02:15:00|13137.9|13133.9|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|10
1666059600000|2022-10-18 02:20:00|13139.5|13135.5|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|4
1666059900000|2022-10-18 02:25:00|13139.5|13135.5|13144.2|13140.2|13147.3|13143.3|13139.5|13135.5|32
1666060200000|2022-10-18 02:30:00|13145.8|13141.8|13150.4|13146.4|13153.6|13149.6|13144.2|13140.2|17
1666060500000|2022-10-18 02:35:00|13148.9|13144.9|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|17
1666060800000|2022-10-18 02:40:00|13148.9|13144.9|13150.4|13146.4|13153.6|13149.6|13148.9|13144.9|39
1666061100000|2022-10-18 02:45:00|13147.3|13143.3|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|129
1666061400000|2022-10-18 02:50:00|13141.1|13137.1|13147.3|13143.3|13147.3|13143.3|13141.1|13137.1|48
1666061700000|2022-10-18 02:55:00|13148.9|13144.9|13150.4|13146.4|13153.6|13149.6|13147.3|13143.3|43
1666062000000|2022-10-18 03:00:00|13147.3|13143.3|13150.4|13146.4|13150.4|13146.4|13147.3|13143.3|44
1666062300000|2022-10-18 03:05:00|13147.3|13143.3|13150.4|13146.4|13150.4|13146.4|13147.3|13143.3|32
1666062600000|2022-10-18 03:10:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13147.3|13143.3|47
1666062900000|2022-10-18 03:15:00|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|19
1666063200000|2022-10-18 03:20:00|13150.4|13146.4|13147.3|13143.3|13150.4|13146.4|13147.3|13143.3|14
1666063500000|2022-10-18 03:25:00|13148.9|13144.9|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|18
1666063800000|2022-10-18 03:30:00|13152|13148|13156.7|13152.7|13159.8|13155.8|13150.4|13146.4|98
1666064100000|2022-10-18 03:35:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13150.4|13146.4|106
1666064400000|2022-10-18 03:40:00|13152|13148|13156.7|13152.7|13156.7|13152.7|13150.4|13146.4|70
1666064700000|2022-10-18 03:45:00|13158.3|13154.3|13153.6|13149.6|13158.3|13154.3|13153.6|13149.6|82
1666065000000|2022-10-18 03:50:00|13156.7|13152.7|13156.7|13152.7|13159.8|13155.8|13150.4|13146.4|86
1666065300000|2022-10-18 03:55:00|13153.6|13149.6|13156.7|13152.7|13156.7|13152.7|13153.6|13149.6|70
1666065600000|2022-10-18 04:00:00|13153.6|13149.6|13181.7|13177.7|13187.9|13183.9|13153.6|13149.6|284
1666065900000|2022-10-18 04:05:00|13180.1|13176.1|13178.6|13174.6|13187.9|13183.9|13172.3|13168.3|250
1666066200000|2022-10-18 04:10:00|13175.4|13171.4|13181.7|13177.7|13191.1|13187.1|13175.4|13171.4|122
1666066500000|2022-10-18 04:15:00|13184.8|13180.8|13183.3|13179.3|13184.8|13180.8|13181.7|13177.7|53
1666066800000|2022-10-18 04:20:00|13181.7|13177.7|13187.9|13183.9|13187.9|13183.9|13178.6|13174.6|71
1666067100000|2022-10-18 04:25:00|13184.8|13180.8|13194.2|13190.2|13194.2|13190.2|13181.7|13177.7|163
1666067400000|2022-10-18 04:30:00|13191.1|13187.1|13197.3|13193.3|13197.3|13193.3|13191.1|13187.1|71
1666067700000|2022-10-18 04:35:00|13198.9|13194.9|13184.8|13180.8|13200.4|13196.4|13184.8|13180.8|261
1666068000000|2022-10-18 04:40:00|13187.9|13183.9|13191.1|13187.1|13191.1|13187.1|13184.8|13180.8|102
1666068300000|2022-10-18 04:45:00|13189.5|13185.5|13184.8|13180.8|13191.1|13187.1|13181.7|13177.7|230
1666068600000|2022-10-18 04:50:00|13186.4|13182.4|13177|13173|13186.4|13182.4|13175.4|13171.4|228
1666068900000|2022-10-18 04:55:00|13175.4|13171.4|13187.9|13183.9|13187.9|13183.9|13175.4|13171.4|194
1666069200000|2022-10-18 05:00:00|13186.4|13182.4|13172.3|13168.3|13187.9|13183.9|13172.3|13168.3|296
1666069500000|2022-10-18 05:05:00|13175.4|13171.4|13166.1|13162.1|13175.4|13171.4|13166.1|13162.1|194
1666069800000|2022-10-18 05:10:00|13164.5|13160.5|13166.1|13162.1|13169.2|13165.2|13162.9|13158.9|245
1666070100000|2022-10-18 05:15:00|13164.5|13160.5|13159.8|13155.8|13166.1|13162.1|13159.8|13155.8|186
1666070400000|2022-10-18 05:20:00|13162.9|13158.9|13161.4|13157.4|13166.1|13162.1|13159.8|13155.8|99
1666070700000|2022-10-18 05:25:00|13159.8|13155.8|13158.3|13154.3|13162.9|13158.9|13156.7|13152.7|165
1666071000000|2022-10-18 05:30:00|13156.7|13152.7|13153.6|13149.6|13159.8|13155.8|13153.6|13149.6|165
1666071300000|2022-10-18 05:35:00|13152|13148|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|142
1666071600000|2022-10-18 05:40:00|13148.9|13144.9|13141.1|13137.1|13148.9|13144.9|13137.9|13133.9|245
1666071900000|2022-10-18 05:45:00|13142.6|13138.6|13150.4|13146.4|13153.6|13149.6|13141.1|13137.1|216
1666072200000|2022-10-18 05:50:00|13148.9|13144.9|13144.2|13140.2|13153.6|13149.6|13141.1|13137.1|226
1666072500000|2022-10-18 05:55:00|13141.1|13137.1|13137.9|13133.9|13144.2|13140.2|13134.8|13130.8|302
1666072800000|2022-10-18 06:00:00|13141.1|13137.1|13142.6|13138.6|13156.7|13152.7|13137.9|13133.9|109
1666073100000|2022-10-18 06:05:00|13141.1|13137.1|13131.7|13127.7|13141.1|13137.1|13131.7|13127.7|243
1666073400000|2022-10-18 06:10:00|13134.8|13130.8|13134.8|13130.8|13142.6|13138.6|13131.7|13127.7|229
1666073700000|2022-10-18 06:15:00|13133.3|13129.3|13131.7|13127.7|13137.9|13133.9|13128.6|13124.6|200
1666074000000|2022-10-18 06:20:00|13133.3|13129.3|13128.6|13124.6|13137.9|13133.9|13128.6|13124.6|177
1666074300000|2022-10-18 06:25:00|13130.1|13126.1|13131.7|13127.7|13134.8|13130.8|13128.6|13124.6|149
1666074600000|2022-10-18 06:30:00|13130.1|13126.1|13123.9|13119.9|13130.1|13126.1|13116.1|13112.1|252
1666074900000|2022-10-18 06:35:00|13122.3|13118.3|13122.3|13118.3|13128.6|13124.6|13119.2|13115.2|258
1666075200000|2022-10-18 06:40:00|13125.4|13121.4|13122.3|13118.3|13128.6|13124.6|13119.2|13115.2|209
1666075500000|2022-10-18 06:45:00|13123.9|13119.9|13109.8|13105.8|13127|13123|13109.8|13105.8|201
1666075800000|2022-10-18 06:50:00|13111.4|13107.4|13109.8|13105.8|13112.9|13108.9|13097.3|13093.3|347
1666076100000|2022-10-18 06:55:00|13108.3|13104.3|13112.9|13108.9|13116.1|13112.1|13097.3|13093.3|183
1666076400000|2022-10-18 07:00:00|13111.4|13107.4|13116.1|13112.1|13117.6|13113.6|13103.6|13099.6|433
1666076700000|2022-10-18 07:05:00|13114.5|13110.5|13097.3|13093.3|13114.5|13110.5|13081.7|13077.7|535
1666077000000|2022-10-18 07:10:00|13095.8|13091.8|13103.6|13099.6|13116.1|13112.1|13094.2|13090.2|348
1666077300000|2022-10-18 07:15:00|13102|13098|13094.2|13090.2|13109.8|13105.8|13091.1|13087.1|241
1666077600000|2022-10-18 07:20:00|13092.6|13088.6|13109.8|13105.8|13109.8|13105.8|13092.6|13088.6|171
1666077900000|2022-10-18 07:25:00|13108.3|13104.3|13109.8|13105.8|13116.1|13112.1|13103.6|13099.6|192
1666078200000|2022-10-18 07:30:00|13108.3|13104.3|13103.6|13099.6|13117.6|13113.6|13100.4|13096.4|210
1666078500000|2022-10-18 07:35:00|13100.4|13096.4|13119.2|13115.2|13122.3|13118.3|13100.4|13096.4|291
1666078800000|2022-10-18 07:40:00|13120.8|13116.8|13122.3|13118.3|13128.6|13124.6|13119.2|13115.2|124
1666079100000|2022-10-18 07:45:00|13125.4|13121.4|13147.3|13143.3|13150.4|13146.4|13119.2|13115.2|356
1666079400000|2022-10-18 07:50:00|13148.9|13144.9|13147.3|13143.3|13153.6|13149.6|13144.2|13140.2|333
1666079700000|2022-10-18 07:55:00|13145.8|13141.8|13156.7|13152.7|13166.1|13162.1|13144.2|13140.2|224
1666080000000|2022-10-18 08:00:00|13159.8|13155.8|13155.1|13151.1|13162.9|13158.9|13150.4|13146.4|296
1666080300000|2022-10-18 08:05:00|13153.6|13149.6|13147.3|13143.3|13166.1|13162.1|13144.2|13140.2|313
1666080600000|2022-10-18 08:10:00|13144.2|13140.2|13144.2|13140.2|13147.3|13143.3|13137.9|13133.9|137
1666080900000|2022-10-18 08:15:00|13142.6|13138.6|13136.4|13132.4|13145.8|13141.8|13136.4|13132.4|271
1666081200000|2022-10-18 08:20:00|13137.9|13133.9|13128.6|13124.6|13137.9|13133.9|13128.6|13124.6|144
1666081500000|2022-10-18 08:25:00|13130.1|13126.1|13131.7|13127.7|13137.9|13133.9|13128.6|13124.6|212
1666081800000|2022-10-18 08:30:00|13130.1|13126.1|13137.9|13133.9|13141.1|13137.1|13130.1|13126.1|235
1666082100000|2022-10-18 08:35:00|13139.5|13135.5|13122.3|13118.3|13139.5|13135.5|13122.3|13118.3|161
1666082400000|2022-10-18 08:40:00|13119.2|13115.2|13105.1|13101.1|13122.3|13118.3|13103.6|13099.6|220
1666082700000|2022-10-18 08:45:00|13106.7|13102.7|13103.6|13099.6|13112.9|13108.9|13100.4|13096.4|310
1666083000000|2022-10-18 08:50:00|13100.4|13096.4|13109.8|13105.8|13116.1|13112.1|13100.4|13096.4|212
1666083300000|2022-10-18 08:55:00|13111.4|13107.4|13083.3|13079.3|13112.9|13108.9|13081.7|13077.7|344
1666083600000|2022-10-18 09:00:00|13084.8|13080.8|13075.4|13071.4|13087.9|13083.9|13072.3|13068.3|670
1666083900000|2022-10-18 09:05:00|13077|13073|13078.6|13074.6|13078.6|13074.6|13062.9|13058.9|298
1666084200000|2022-10-18 09:10:00|13077|13073|13087.9|13083.9|13087.9|13083.9|13075.4|13071.4|354
1666084500000|2022-10-18 09:15:00|13089.5|13085.5|13084.8|13080.8|13097.3|13093.3|13081.7|13077.7|141
1666084800000|2022-10-18 09:20:00|13083.3|13079.3|13094.2|13090.2|13097.3|13093.3|13081.7|13077.7|64
1666085100000|2022-10-18 09:25:00|13091.1|13087.1|13091.1|13087.1|13091.1|13087.1|13081.7|13077.7|192
1666085400000|2022-10-18 09:30:00|13089.5|13085.5|13069.2|13065.2|13094.2|13090.2|13069.2|13065.2|117
1666085700000|2022-10-18 09:35:00|13067.6|13063.6|13067.6|13063.6|13069.2|13065.2|13062.9|13058.9|178
1666086000000|2022-10-18 09:40:00|13066.1|13062.1|13075.4|13071.4|13075.4|13071.4|13066.1|13062.1|80
1666086300000|2022-10-18 09:45:00|13073.9|13069.9|13078.6|13074.6|13081.7|13077.7|13072.3|13068.3|131
1666086600000|2022-10-18 09:50:00|13077|13073|13083.3|13079.3|13087.9|13083.9|13077|13073|144
1666086900000|2022-10-18 09:55:00|13081.7|13077.7|13091.1|13087.1|13091.1|13087.1|13081.7|13077.7|60
1666087200000|2022-10-18 10:00:00|13089.5|13085.5|13094.2|13090.2|13097.3|13093.3|13087.9|13083.9|123
1666087500000|2022-10-18 10:05:00|13095.8|13091.8|13100.4|13096.4|13100.4|13096.4|13094.2|13090.2|53
1666087800000|2022-10-18 10:10:00|13098.9|13094.9|13103.6|13099.6|13103.6|13099.6|13091.1|13087.1|173
1666088100000|2022-10-18 10:15:00|13102|13098|13098.9|13094.9|13105.1|13101.1|13097.3|13093.3|115
1666088400000|2022-10-18 10:20:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|54
1666088700000|2022-10-18 10:25:00|13097.3|13093.3|13094.2|13090.2|13100.4|13096.4|13087.9|13083.9|155
1666089000000|2022-10-18 10:30:00|13092.6|13088.6|13100.4|13096.4|13100.4|13096.4|13091.1|13087.1|117
1666089300000|2022-10-18 10:35:00|13097.3|13093.3|13108.3|13104.3|13109.8|13105.8|13097.3|13093.3|69
1666089600000|2022-10-18 10:40:00|13106.7|13102.7|13109.8|13105.8|13119.2|13115.2|13106.7|13102.7|117
1666089900000|2022-10-18 10:45:00|13112.9|13108.9|13111.4|13107.4|13112.9|13108.9|13109.8|13105.8|67
1666090200000|2022-10-18 10:50:00|13112.9|13108.9|13119.2|13115.2|13119.2|13115.2|13106.7|13102.7|83
1666090500000|2022-10-18 10:55:00|13117.6|13113.6|13119.2|13115.2|13122.3|13118.3|13116.1|13112.1|160
1666090800000|2022-10-18 11:00:00|13117.6|13113.6|13128.6|13124.6|13128.6|13124.6|13116.1|13112.1|194
1666091100000|2022-10-18 11:05:00|13127|13123|13134.8|13130.8|13137.9|13133.9|13122.3|13118.3|105
1666091400000|2022-10-18 11:10:00|13133.3|13129.3|13141.1|13137.1|13150.4|13146.4|13133.3|13129.3|173
1666091700000|2022-10-18 11:15:00|13144.2|13140.2|13128.6|13124.6|13144.2|13140.2|13128.6|13124.6|59
1666092000000|2022-10-18 11:20:00|13125.4|13121.4|13131.7|13127.7|13134.8|13130.8|13125.4|13121.4|72
1666092300000|2022-10-18 11:25:00|13130.1|13126.1|13125.4|13121.4|13131.7|13127.7|13125.4|13121.4|142
1666092600000|2022-10-18 11:30:00|13127|13123|13128.6|13124.6|13131.7|13127.7|13125.4|13121.4|139
1666092900000|2022-10-18 11:35:00|13127|13123|13103.6|13099.6|13127|13123|13103.6|13099.6|520
1666093200000|2022-10-18 11:40:00|13106.7|13102.7|13103.6|13099.6|13112.9|13108.9|13097.3|13093.3|306
1666093500000|2022-10-18 11:45:00|13102|13098|13108.3|13104.3|13111.4|13107.4|13097.3|13093.3|288
1666093800000|2022-10-18 11:50:00|13106.7|13102.7|13109.8|13105.8|13109.8|13105.8|13097.3|13093.3|166
1666094100000|2022-10-18 11:55:00|13112.9|13108.9|13103.6|13099.6|13112.9|13108.9|13103.6|13099.6|283
1666094400000|2022-10-18 12:00:00|13105.1|13101.1|13091.1|13087.1|13106.7|13102.7|13091.1|13087.1|416
1666094700000|2022-10-18 12:05:00|13089.5|13085.5|13103.6|13099.6|13106.7|13102.7|13089.5|13085.5|566
1666095000000|2022-10-18 12:10:00|13105.1|13101.1|13134.8|13130.8|13137.9|13133.9|13103.6|13099.6|612
1666095300000|2022-10-18 12:15:00|13131.7|13127.7|13136.4|13132.4|13150.4|13146.4|13128.6|13124.6|1010
1666095600000|2022-10-18 12:20:00|13137.9|13133.9|13134.8|13130.8|13156.7|13152.7|13131.7|13127.7|626
1666095900000|2022-10-18 12:25:00|13137.9|13133.9|13141.1|13137.1|13141.1|13137.1|13120.8|13116.8|394
1666096200000|2022-10-18 12:30:00|13142.6|13138.6|13156.7|13152.7|13162.9|13158.9|13141.1|13137.1|671
1666096500000|2022-10-18 12:35:00|13159.8|13155.8|13162.9|13158.9|13162.9|13158.9|13153.6|13149.6|518
1666096800000|2022-10-18 12:40:00|13166.1|13162.1|13137.9|13133.9|13172.3|13168.3|13137.9|13133.9|510
1666097100000|2022-10-18 12:45:00|13141.1|13137.1|13159.8|13155.8|13162.9|13158.9|13139.5|13135.5|512
1666097400000|2022-10-18 12:50:00|13161.4|13157.4|13156.7|13152.7|13169.2|13165.2|13156.7|13152.7|387
1666097700000|2022-10-18 12:55:00|13159.8|13155.8|13144.2|13140.2|13159.8|13155.8|13144.2|13140.2|593
1666098000000|2022-10-18 13:00:00|13141.1|13137.1|13141.1|13137.1|13144.2|13140.2|13103.6|13099.6|1419
1666098300000|2022-10-18 13:05:00|13144.2|13140.2|13141.1|13137.1|13156.7|13152.7|13141.1|13137.1|500
1666098600000|2022-10-18 13:10:00|13142.6|13138.6|13139.5|13135.5|13150.4|13146.4|13137.9|13133.9|269
1666098900000|2022-10-18 13:15:00|13137.9|13133.9|13112.9|13108.9|13141.1|13137.1|13109.8|13105.8|692
1666099200000|2022-10-18 13:20:00|13116.1|13112.1|13128.6|13124.6|13131.7|13127.7|13109.8|13105.8|431
1666099500000|2022-10-18 13:25:00|13131.7|13127.7|13106.7|13102.7|13131.7|13127.7|13106.7|13102.7|498
1666099800000|2022-10-18 13:30:00|13108.3|13104.3|13112.9|13108.9|13122.3|13118.3|13094.2|13090.2|1153
1666100100000|2022-10-18 13:35:00|13111.4|13107.4|13141.1|13137.1|13147.3|13143.3|13109.8|13105.8|486
1666100400000|2022-10-18 13:40:00|13144.2|13140.2|13150.4|13146.4|13153.6|13149.6|13133.3|13129.3|1079
1666100700000|2022-10-18 13:45:00|13148.9|13144.9|13145.8|13141.8|13156.7|13152.7|13137.9|13133.9|778
1666101000000|2022-10-18 13:50:00|13147.3|13143.3|13142.6|13138.6|13162.9|13158.9|13137.9|13133.9|807
1666101300000|2022-10-18 13:55:00|13144.2|13140.2|13128.6|13124.6|13159.8|13155.8|13125.4|13121.4|965
1666101600000|2022-10-18 14:00:00|13130.1|13126.1|13152|13148|13172.3|13168.3|13130.1|13126.1|1371
1666101900000|2022-10-18 14:05:00|13153.6|13149.6|13150.4|13146.4|13159.8|13155.8|13137.9|13133.9|1148
1666102200000|2022-10-18 14:10:00|13148.9|13144.9|13150.4|13146.4|13156.7|13152.7|13137.9|13133.9|949
1666102500000|2022-10-18 14:15:00|13147.3|13143.3|13131.7|13127.7|13150.4|13146.4|13120.8|13116.8|1210
1666102800000|2022-10-18 14:20:00|13133.3|13129.3|13134.8|13130.8|13147.3|13143.3|13128.6|13124.6|951
1666103100000|2022-10-18 14:25:00|13137.9|13133.9|13122.3|13118.3|13137.9|13133.9|13122.3|13118.3|578
1666103400000|2022-10-18 14:30:00|13125.4|13121.4|13116.1|13112.1|13128.6|13124.6|13109.8|13105.8|635
1666103700000|2022-10-18 14:35:00|13112.9|13108.9|13131.7|13127.7|13137.9|13133.9|13112.9|13108.9|452
1666104000000|2022-10-18 14:40:00|13128.6|13124.6|13112.9|13108.9|13128.6|13124.6|13112.9|13108.9|508
1666104300000|2022-10-18 14:45:00|13114.5|13110.5|13134.8|13130.8|13134.8|13130.8|13112.9|13108.9|310
1666104600000|2022-10-18 14:50:00|13137.9|13133.9|13134.8|13130.8|13144.2|13140.2|13134.8|13130.8|620
1666104900000|2022-10-18 14:55:00|13131.7|13127.7|13123.9|13119.9|13141.1|13137.1|13122.3|13118.3|552
1666105200000|2022-10-18 15:00:00|13125.4|13121.4|13116.1|13112.1|13128.6|13124.6|13097.3|13093.3|1737
1666105500000|2022-10-18 15:05:00|13112.9|13108.9|13091.1|13087.1|13116.1|13112.1|13091.1|13087.1|612
1666105800000|2022-10-18 15:10:00|13089.5|13085.5|13075.4|13071.4|13091.1|13087.1|13075.4|13071.4|683
1666106100000|2022-10-18 15:15:00|13078.6|13074.6|13047.3|13043.3|13078.6|13074.6|13041.1|13037.1|894
1666106400000|2022-10-18 15:20:00|13050.4|13046.4|13006.7|13002.7|13050.4|13046.4|13003.6|12999.6|1258
1666106700000|2022-10-18 15:25:00|13005.1|13001.1|13028.6|13024.6|13033.3|13029.3|12994.2|12990.2|967
1666107000000|2022-10-18 15:30:00|13030.1|13026.1|13006.7|13002.7|13036.4|13032.4|13003.6|12999.6|809
1666107300000|2022-10-18 15:35:00|13009.8|13005.8|12989.5|12985.5|13009.8|13005.8|12987.9|12983.9|1100
1666107600000|2022-10-18 15:40:00|12987.9|12983.9|12994.2|12990.2|13000.4|12996.4|12972.3|12968.3|994
1666107900000|2022-10-18 15:45:00|12992.6|12988.6|13022.3|13018.3|13025.4|13021.4|12987.9|12983.9|652
1666108200000|2022-10-18 15:50:00|13019.2|13015.2|13000.4|12996.4|13031.7|13027.7|12998.9|12994.9|869
1666108500000|2022-10-18 15:55:00|12997.3|12993.3|13009.8|13005.8|13009.8|13005.8|12987.9|12983.9|819
1666108800000|2022-10-18 16:00:00|13003.6|12999.6|13022.3|13018.3|13025.4|13021.4|13000.4|12996.4|522
1666109100000|2022-10-18 16:05:00|13025.4|13021.4|13037.9|13033.9|13041.1|13037.1|13019.2|13015.2|401
1666109400000|2022-10-18 16:10:00|13041.1|13037.1|13056.7|13052.7|13059.8|13055.8|13037.9|13033.9|474
1666109700000|2022-10-18 16:15:00|13059.8|13055.8|13053.6|13049.6|13066.1|13062.1|13053.6|13049.6|591
1666110000000|2022-10-18 16:20:00|13055.1|13051.1|13056.7|13052.7|13056.7|13052.7|13044.2|13040.2|575
1666110300000|2022-10-18 16:25:00|13059.8|13055.8|13061.4|13057.4|13066.1|13062.1|13056.7|13052.7|213
1666110600000|2022-10-18 16:30:00|13059.8|13055.8|13072.3|13068.3|13072.3|13068.3|13058.3|13054.3|213
1666110900000|2022-10-18 16:35:00|13070.8|13066.8|13094.2|13090.2|13100.4|13096.4|13070.8|13066.8|724
1666111200000|2022-10-18 16:40:00|13095.8|13091.8|13094.2|13090.2|13109.8|13105.8|13094.2|13090.2|518
1666111500000|2022-10-18 16:45:00|13095.8|13091.8|13091.1|13087.1|13097.3|13093.3|13081.7|13077.7|344
1666111800000|2022-10-18 16:50:00|13087.9|13083.9|13087.9|13083.9|13091.1|13087.1|13084.8|13080.8|289
1666112100000|2022-10-18 16:55:00|13084.8|13080.8|13081.7|13077.7|13091.1|13087.1|13078.6|13074.6|273
1666112400000|2022-10-18 17:00:00|13087.9|13083.9|13044.2|13040.2|13091.1|13087.1|13034.8|13030.8|689
1666112700000|2022-10-18 17:05:00|13041.1|13037.1|13047.3|13043.3|13053.6|13049.6|13031.7|13027.7|915
1666113000000|2022-10-18 17:10:00|13045.8|13041.8|13072.3|13068.3|13075.4|13071.4|13044.2|13040.2|571
1666113300000|2022-10-18 17:15:00|13075.4|13071.4|13072.3|13068.3|13078.6|13074.6|13066.1|13062.1|241
1666113600000|2022-10-18 17:20:00|13073.9|13069.9|13075.4|13071.4|13083.3|13079.3|13072.3|13068.3|376
1666113900000|2022-10-18 17:25:00|13078.6|13074.6|13087.9|13083.9|13091.1|13087.1|13078.6|13074.6|455
1666114200000|2022-10-18 17:30:00|13091.1|13087.1|13100.4|13096.4|13100.4|13096.4|13087.9|13083.9|377
1666114500000|2022-10-18 17:35:00|13097.3|13093.3|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|196
1666114800000|2022-10-18 17:40:00|13098.9|13094.9|13094.2|13090.2|13100.4|13096.4|13091.1|13087.1|252
1666115100000|2022-10-18 17:45:00|13092.6|13088.6|13094.2|13090.2|13094.2|13090.2|13081.7|13077.7|426
1666115400000|2022-10-18 17:50:00|13091.1|13087.1|13100.4|13096.4|13103.6|13099.6|13091.1|13087.1|440
1666115700000|2022-10-18 17:55:00|13102|13098|13103.6|13099.6|13106.7|13102.7|13100.4|13096.4|498
1666116000000|2022-10-18 18:00:00|13105.1|13101.1|13106.7|13102.7|13112.9|13108.9|13103.6|13099.6|294
1666116300000|2022-10-18 18:05:00|13109.8|13105.8|13103.6|13099.6|13109.8|13105.8|13100.4|13096.4|281
1666116600000|2022-10-18 18:10:00|13100.4|13096.4|13112.9|13108.9|13112.9|13108.9|13100.4|13096.4|174
1666116900000|2022-10-18 18:15:00|13116.1|13112.1|13109.8|13105.8|13116.1|13112.1|13108.3|13104.3|228
1666117200000|2022-10-18 18:20:00|13106.7|13102.7|13117.6|13113.6|13119.2|13115.2|13106.7|13102.7|218
1666117500000|2022-10-18 18:25:00|13116.1|13112.1|13122.3|13118.3|13125.4|13121.4|13116.1|13112.1|211
1666117800000|2022-10-18 18:30:00|13119.2|13115.2|13109.8|13105.8|13122.3|13118.3|13109.8|13105.8|431
1666118100000|2022-10-18 18:35:00|13106.7|13102.7|13112.9|13108.9|13116.1|13112.1|13103.6|13099.6|260
1666118400000|2022-10-18 18:40:00|13114.5|13110.5|13134.8|13130.8|13134.8|13130.8|13112.9|13108.9|517
1666118700000|2022-10-18 18:45:00|13131.7|13127.7|13128.6|13124.6|13131.7|13127.7|13125.4|13121.4|375
1666119000000|2022-10-18 18:50:00|13127|13123|13131.7|13127.7|13131.7|13127.7|13125.4|13121.4|332
1666119300000|2022-10-18 18:55:00|13133.3|13129.3|13141.1|13137.1|13144.2|13140.2|13131.7|13127.7|772
1666119600000|2022-10-18 19:00:00|13139.5|13135.5|13153.6|13149.6|13153.6|13149.6|13137.9|13133.9|571
1666119900000|2022-10-18 19:05:00|13152|13148|13147.3|13143.3|13153.6|13149.6|13144.2|13140.2|374
1666120200000|2022-10-18 19:10:00|13148.9|13144.9|13150.4|13146.4|13153.6|13149.6|13145.8|13141.8|272
1666120500000|2022-10-18 19:15:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13147.3|13143.3|351
1666120800000|2022-10-18 19:20:00|13147.3|13143.3|13141.1|13137.1|13150.4|13146.4|13141.1|13137.1|539
1666121100000|2022-10-18 19:25:00|13139.5|13135.5|13137.9|13133.9|13142.6|13138.6|13137.9|13133.9|294
1666121400000|2022-10-18 19:30:00|13141.1|13137.1|13147.3|13143.3|13147.3|13143.3|13141.1|13137.1|264
1666121700000|2022-10-18 19:35:00|13144.2|13140.2|13153.6|13149.6|13153.6|13149.6|13141.1|13137.1|278
1666122000000|2022-10-18 19:40:00|13150.4|13146.4|13153.6|13149.6|13159.8|13155.8|13147.3|13143.3|468
1666122300000|2022-10-18 19:45:00|13150.4|13146.4|13144.2|13140.2|13150.4|13146.4|13141.1|13137.1|200
1666122600000|2022-10-18 19:50:00|13142.6|13138.6|13141.1|13137.1|13144.2|13140.2|13137.9|13133.9|495
1666122900000|2022-10-18 19:55:00|13139.5|13135.5|13153.6|13149.6|13156.7|13152.7|13137.9|13133.9|2494
1666123200000|2022-10-18 20:00:00|13152|13148|13159.8|13155.8|13159.8|13155.8|13147.3|13143.3|1098
1666123500000|2022-10-18 20:05:00|13158.3|13154.3|13162.9|13158.9|13166.1|13162.1|13147.3|13143.3|692
1666123800000|2022-10-18 20:10:00|13159.8|13155.8|13156.7|13152.7|13161.4|13157.4|13150.4|13146.4|319
1666124100000|2022-10-18 20:15:00|13155.1|13151.1|13147.3|13143.3|13155.1|13151.1|13144.2|13140.2|342
1666124400000|2022-10-18 20:20:00|13144.2|13140.2|13147.3|13143.3|13147.3|13143.3|13144.2|13140.2|221
1666124700000|2022-10-18 20:25:00|13144.2|13140.2|13137.9|13133.9|13144.2|13140.2|13134.8|13130.8|218
1666125000000|2022-10-18 20:30:00|13139.5|13135.5|13134.8|13130.8|13141.1|13137.1|13131.7|13127.7|73
1666125300000|2022-10-18 20:35:00|13133.3|13129.3|13134.8|13130.8|13134.8|13130.8|13128.6|13124.6|77
1666125600000|2022-10-18 20:40:00|13141.1|13137.1|13133.3|13129.3|13141.1|13137.1|13128.6|13124.6|405
1666125900000|2022-10-18 20:45:00|13131.7|13127.7|13128.6|13124.6|13133.3|13129.3|13128.6|13124.6|122
1666126200000|2022-10-18 20:50:00|13125.4|13121.4|13116.1|13112.1|13125.4|13121.4|13116.1|13112.1|440
1666126500000|2022-10-18 20:55:00|13109.8|13105.8|13116.1|13112.1|13122.3|13118.3|13109.8|13105.8|278
1666130400000|2022-10-18 22:00:00|13120.8|13116.8|13127|13123|13127|13123|13119.2|13115.2|13
1666130700000|2022-10-18 22:05:00|13125.4|13121.4|13127|13123|13128.6|13124.6|13125.4|13121.4|2
1666131000000|2022-10-18 22:10:00|13125.4|13121.4|13131.7|13127.7|13131.7|13127.7|13125.4|13121.4|6
1666131300000|2022-10-18 22:15:00|13133.3|13129.3|13130.1|13126.1|13133.3|13129.3|13123.9|13119.9|34
1666131600000|2022-10-18 22:20:00|13131.7|13127.7|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|1
1666131900000|2022-10-18 22:25:00|13128.6|13124.6|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|28
1666132200000|2022-10-18 22:30:00|13133.3|13129.3|13133.3|13129.3|13133.3|13129.3|13133.3|13129.3|1
1666132500000|2022-10-18 22:35:00|13131.7|13127.7|13131.7|13127.7|13133.3|13129.3|13128.6|13124.6|11
1666132800000|2022-10-18 22:40:00|13133.3|13129.3|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|3
1666133100000|2022-10-18 22:45:00|13134.8|13130.8|13136.4|13132.4|13137.9|13133.9|13134.8|13130.8|16
1666133400000|2022-10-18 22:50:00|13134.8|13130.8|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|2
1666133700000|2022-10-18 22:55:00|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|13128.6|13124.6|25
1666134000000|2022-10-18 23:00:00|13131.7|13127.7|13128.6|13124.6|13131.7|13127.7|13128.6|13124.6|6
1666134300000|2022-10-18 23:05:00|13127|13123|13131.7|13127.7|13131.7|13127.7|13127|13123|9
1666134600000|2022-10-18 23:10:00|13134.8|13130.8|13134.8|13130.8|13137.9|13133.9|13134.8|13130.8|31
1666134900000|2022-10-18 23:15:00|13131.7|13127.7|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|13
1666135200000|2022-10-18 23:20:00|13133.3|13129.3|13133.3|13129.3|13137.9|13133.9|13133.3|13129.3|54
1666135500000|2022-10-18 23:25:00|13131.7|13127.7|13133.3|13129.3|13134.8|13130.8|13131.7|13127.7|1
1666135800000|2022-10-18 23:30:00|13131.7|13127.7|13128.6|13124.6|13133.3|13129.3|13125.4|13121.4|18
1666136100000|2022-10-18 23:35:00|13130.1|13126.1|13125.4|13121.4|13130.1|13126.1|13122.3|13118.3|51
1666136400000|2022-10-18 23:40:00|13127|13123|13125.4|13121.4|13127|13123|13125.4|13121.4|20
1666136700000|2022-10-18 23:45:00|13122.3|13118.3|13128.6|13124.6|13128.6|13124.6|13122.3|13118.3|43
1666137000000|2022-10-18 23:50:00|13125.4|13121.4|13119.2|13115.2|13125.4|13121.4|13119.2|13115.2|17
1666137300000|2022-10-18 23:55:00|13116.1|13112.1|13119.2|13115.2|13119.2|13115.2|13116.1|13112.1|16
1666137600000|2022-10-19 00:00:00|13122.3|13118.3|13122.3|13118.3|13128.6|13124.6|13122.3|13118.3|64
1666137900000|2022-10-19 00:05:00|13125.4|13121.4|13114.5|13110.5|13125.4|13121.4|13112.9|13108.9|49
1666138200000|2022-10-19 00:10:00|13112.9|13108.9|13116.1|13112.1|13116.1|13112.1|13109.8|13105.8|53
1666138500000|2022-10-19 00:15:00|13114.5|13110.5|13116.1|13112.1|13119.2|13115.2|13114.5|13110.5|37
1666138800000|2022-10-19 00:20:00|13117.6|13113.6|13112.9|13108.9|13117.6|13113.6|13109.8|13105.8|36
1666139100000|2022-10-19 00:25:00|13111.4|13107.4|13116.1|13112.1|13116.1|13112.1|13109.8|13105.8|23
1666139400000|2022-10-19 00:30:00|13114.5|13110.5|13117.6|13113.6|13119.2|13115.2|13112.9|13108.9|10
1666139700000|2022-10-19 00:35:00|13116.1|13112.1|13117.6|13113.6|13119.2|13115.2|13116.1|13112.1|10
1666140000000|2022-10-19 00:40:00|13116.1|13112.1|13117.6|13113.6|13119.2|13115.2|13114.5|13110.5|14
1666140300000|2022-10-19 00:45:00|13116.1|13112.1|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|2
1666140600000|2022-10-19 00:50:00|13114.5|13110.5|13116.1|13112.1|13119.2|13115.2|13114.5|13110.5|13
1666140900000|2022-10-19 00:55:00|13117.6|13113.6|13119.2|13115.2|13119.2|13115.2|13116.1|13112.1|17
1666141200000|2022-10-19 01:00:00|13117.6|13113.6|13116.1|13112.1|13119.2|13115.2|13112.9|13108.9|22
1666141500000|2022-10-19 01:05:00|13117.6|13113.6|13117.6|13113.6|13119.2|13115.2|13116.1|13112.1|11
1666141800000|2022-10-19 01:10:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13116.1|13112.1|24
1666142100000|2022-10-19 01:15:00|13117.6|13113.6|13116.1|13112.1|13119.2|13115.2|13116.1|13112.1|8
1666142400000|2022-10-19 01:20:00|13112.9|13108.9|13116.1|13112.1|13119.2|13115.2|13112.9|13108.9|52
1666142700000|2022-10-19 01:25:00|||||||||4
1666143000000|2022-10-19 01:30:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|22
1666143300000|2022-10-19 01:35:00|13122.3|13118.3|13119.2|13115.2|13122.3|13118.3|13117.6|13113.6|17
1666143600000|2022-10-19 01:40:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13119.2|13115.2|12
1666143900000|2022-10-19 01:45:00|13116.1|13112.1|13119.2|13115.2|13119.2|13115.2|13112.9|13108.9|40
1666144200000|2022-10-19 01:50:00|13120.8|13116.8|13122.3|13118.3|13122.3|13118.3|13119.2|13115.2|38
1666144500000|2022-10-19 01:55:00|13125.4|13121.4|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|30
1666144800000|2022-10-19 02:00:00|13128.6|13124.6|13122.3|13118.3|13128.6|13124.6|13119.2|13115.2|79
1666145100000|2022-10-19 02:05:00|13120.8|13116.8|13116.1|13112.1|13120.8|13116.8|13116.1|13112.1|20
1666145400000|2022-10-19 02:10:00|13112.9|13108.9|13116.1|13112.1|13117.6|13113.6|13112.9|13108.9|8
1666145700000|2022-10-19 02:15:00|13117.6|13113.6|13112.9|13108.9|13119.2|13115.2|13112.9|13108.9|4
1666146000000|2022-10-19 02:20:00|13109.8|13105.8|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|27
1666146300000|2022-10-19 02:25:00|13112.9|13108.9|13106.7|13102.7|13112.9|13108.9|13106.7|13102.7|42
1666146600000|2022-10-19 02:30:00|13103.6|13099.6|13097.3|13093.3|13105.1|13101.1|13097.3|13093.3|60
1666146900000|2022-10-19 02:35:00|13100.4|13096.4|13097.3|13093.3|13100.4|13096.4|13095.8|13091.8|34
1666147200000|2022-10-19 02:40:00|13094.2|13090.2|13092.6|13088.6|13094.2|13090.2|13091.1|13087.1|29
1666147500000|2022-10-19 02:45:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|6
1666148100000|2022-10-19 02:55:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13091.1|13087.1|34
1666148400000|2022-10-19 03:00:00|13092.6|13088.6|13097.3|13093.3|13097.3|13093.3|13092.6|13088.6|59
1666148700000|2022-10-19 03:05:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|38
1666149000000|2022-10-19 03:10:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|16
1666149300000|2022-10-19 03:15:00|13106.7|13102.7|13100.4|13096.4|13106.7|13102.7|13100.4|13096.4|33
1666149600000|2022-10-19 03:20:00|13102|13098|13103.6|13099.6|13105.1|13101.1|13100.4|13096.4|26
1666149900000|2022-10-19 03:25:00|13100.4|13096.4|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|4
1666150200000|2022-10-19 03:30:00|13102|13098|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|9
1666150500000|2022-10-19 03:35:00|13102|13098|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|26
1666151400000|2022-10-19 03:50:00|13097.3|13093.3|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|4
1666151700000|2022-10-19 03:55:00|13097.3|13093.3|13094.2|13090.2|13098.9|13094.9|13094.2|13090.2|5
1666152000000|2022-10-19 04:00:00|13097.3|13093.3|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|18
1666152300000|2022-10-19 04:05:00|13095.8|13091.8|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|21
1666152600000|2022-10-19 04:10:00|13095.8|13091.8|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|16
1666152900000|2022-10-19 04:15:00|13098.9|13094.9|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|29
1666153200000|2022-10-19 04:20:00|13102|13098|13094.2|13090.2|13103.6|13099.6|13091.1|13087.1|57
1666153500000|2022-10-19 04:25:00|13095.8|13091.8|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|30
1666153800000|2022-10-19 04:30:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13092.6|13088.6|37
1666154100000|2022-10-19 04:35:00|13097.3|13093.3|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|29
1666154400000|2022-10-19 04:40:00|13097.3|13093.3|13100.4|13096.4|13100.4|13096.4|13094.2|13090.2|18
1666154700000|2022-10-19 04:45:00|13098.9|13094.9|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|11
1666155000000|2022-10-19 04:50:00|13098.9|13094.9|13097.3|13093.3|13098.9|13094.9|13095.8|13091.8|11
1666155300000|2022-10-19 04:55:00|13095.8|13091.8|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|13
1666155600000|2022-10-19 05:00:00|13095.8|13091.8|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|20
1666155900000|2022-10-19 05:05:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|52
1666156200000|2022-10-19 05:10:00|13094.2|13090.2|13091.1|13087.1|13094.2|13090.2|13091.1|13087.1|23
1666156500000|2022-10-19 05:15:00|13094.2|13090.2|13094.2|13090.2|13095.8|13091.8|13092.6|13088.6|12
1666156800000|2022-10-19 05:20:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|12
1666157100000|2022-10-19 05:25:00|13095.8|13091.8|13097.3|13093.3|13097.3|13093.3|13095.8|13091.8|16
1666157400000|2022-10-19 05:30:00|13095.8|13091.8|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|23
1666157700000|2022-10-19 05:35:00|13095.8|13091.8|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|13
1666158000000|2022-10-19 05:40:00|13095.8|13091.8|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|27
1666158300000|2022-10-19 05:45:00|||||||||5
1666158600000|2022-10-19 05:50:00|13095.8|13091.8|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|24
1666158900000|2022-10-19 05:55:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13091.1|13087.1|20
1666159200000|2022-10-19 06:00:00|13092.6|13088.6|13072.3|13068.3|13092.6|13088.6|13067.6|13063.6|156
1666159500000|2022-10-19 06:05:00|13073.9|13069.9|13081.7|13077.7|13084.8|13080.8|13072.3|13068.3|30
1666159800000|2022-10-19 06:10:00|13083.3|13079.3|13075.4|13071.4|13084.8|13080.8|13075.4|13071.4|57
1666160100000|2022-10-19 06:15:00|13072.3|13068.3|13064.5|13060.5|13075.4|13071.4|13059.8|13055.8|134
1666160400000|2022-10-19 06:20:00|13062.9|13058.9|13053.6|13049.6|13066.1|13062.1|13053.6|13049.6|181
1666160700000|2022-10-19 06:25:00|13055.1|13051.1|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|136
1666161000000|2022-10-19 06:30:00|13058.3|13054.3|13062.9|13058.9|13062.9|13058.9|13056.7|13052.7|108
1666161300000|2022-10-19 06:35:00|13064.5|13060.5|13059.8|13055.8|13066.1|13062.1|13058.3|13054.3|184
1666161600000|2022-10-19 06:40:00|13058.3|13054.3|13044.2|13040.2|13059.8|13055.8|13044.2|13040.2|193
1666161900000|2022-10-19 06:45:00|13045.8|13041.8|13050.4|13046.4|13059.8|13055.8|13045.8|13041.8|169
1666162200000|2022-10-19 06:50:00|13053.6|13049.6|13048.9|13044.9|13053.6|13049.6|13044.2|13040.2|169
1666162500000|2022-10-19 06:55:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13034.8|13030.8|296
1666162800000|2022-10-19 07:00:00|13047.3|13043.3|13037.9|13033.9|13050.4|13046.4|13034.8|13030.8|351
1666163100000|2022-10-19 07:05:00|13036.4|13032.4|13037.9|13033.9|13044.2|13040.2|13031.7|13027.7|238
1666163400000|2022-10-19 07:10:00|13041.1|13037.1|13047.3|13043.3|13052|13048|13041.1|13037.1|191
1666163700000|2022-10-19 07:15:00|13044.2|13040.2|13044.2|13040.2|13052|13048|13039.5|13035.5|181
1666164000000|2022-10-19 07:20:00|13045.8|13041.8|13050.4|13046.4|13050.4|13046.4|13041.1|13037.1|263
1666164300000|2022-10-19 07:25:00|13048.9|13044.9|13041.1|13037.1|13048.9|13044.9|13041.1|13037.1|175
1666164600000|2022-10-19 07:30:00|13042.6|13038.6|13041.1|13037.1|13044.2|13040.2|13022.3|13018.3|308
1666164900000|2022-10-19 07:35:00|13037.9|13033.9|13037.9|13033.9|13047.3|13043.3|13034.8|13030.8|246
1666165200000|2022-10-19 07:40:00|13039.5|13035.5|13047.3|13043.3|13048.9|13044.9|13037.9|13033.9|252
1666165500000|2022-10-19 07:45:00|13050.4|13046.4|13050.4|13046.4|13053.6|13049.6|13044.2|13040.2|263
1666165800000|2022-10-19 07:50:00|13052|13048|13062.9|13058.9|13062.9|13058.9|13050.4|13046.4|224
1666166100000|2022-10-19 07:55:00|13061.4|13057.4|13059.8|13055.8|13066.1|13062.1|13056.7|13052.7|279
1666166400000|2022-10-19 08:00:00|13058.3|13054.3|13062.9|13058.9|13062.9|13058.9|13053.6|13049.6|175
1666166700000|2022-10-19 08:05:00|13059.8|13055.8|13061.4|13057.4|13075.4|13071.4|13056.7|13052.7|171
1666167000000|2022-10-19 08:10:00|13062.9|13058.9|13044.2|13040.2|13062.9|13058.9|13041.1|13037.1|307
1666167300000|2022-10-19 08:15:00|13042.6|13038.6|13037.9|13033.9|13044.2|13040.2|13025.4|13021.4|315
1666167600000|2022-10-19 08:20:00|13041.1|13037.1|13034.8|13030.8|13041.1|13037.1|13028.6|13024.6|329
1666167900000|2022-10-19 08:25:00|13031.7|13027.7|13034.8|13030.8|13037.9|13033.9|13031.7|13027.7|152
1666168200000|2022-10-19 08:30:00|13036.4|13032.4|13041.1|13037.1|13044.2|13040.2|13031.7|13027.7|110
1666168500000|2022-10-19 08:35:00|13042.6|13038.6|13041.1|13037.1|13047.3|13043.3|13041.1|13037.1|143
1666168800000|2022-10-19 08:40:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13037.9|13033.9|116
1666169100000|2022-10-19 08:45:00|13045.8|13041.8|13050.4|13046.4|13053.6|13049.6|13044.2|13040.2|181
1666169400000|2022-10-19 08:50:00|13047.3|13043.3|13052|13048|13056.7|13052.7|13047.3|13043.3|158
1666169700000|2022-10-19 08:55:00|13053.6|13049.6|13052|13048|13053.6|13049.6|13041.1|13037.1|129
1666170000000|2022-10-19 09:00:00|13050.4|13046.4|13066.1|13062.1|13069.2|13065.2|13044.2|13040.2|200
1666170300000|2022-10-19 09:05:00|13069.2|13065.2|13062.9|13058.9|13069.2|13065.2|13056.7|13052.7|130
1666170600000|2022-10-19 09:10:00|13061.4|13057.4|13061.4|13057.4|13062.9|13058.9|13053.6|13049.6|113
1666170900000|2022-10-19 09:15:00|13059.8|13055.8|13056.7|13052.7|13061.4|13057.4|13053.6|13049.6|108
1666171200000|2022-10-19 09:20:00|13058.3|13054.3|13064.5|13060.5|13066.1|13062.1|13053.6|13049.6|89
1666171500000|2022-10-19 09:25:00|13066.1|13062.1|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|84
1666171800000|2022-10-19 09:30:00|13064.5|13060.5|13066.1|13062.1|13072.3|13068.3|13061.4|13057.4|341
1666172100000|2022-10-19 09:35:00|13067.6|13063.6|13059.8|13055.8|13069.2|13065.2|13056.7|13052.7|115
1666172400000|2022-10-19 09:40:00|13061.4|13057.4|13066.1|13062.1|13067.6|13063.6|13059.8|13055.8|146
1666172700000|2022-10-19 09:45:00|13064.5|13060.5|13059.8|13055.8|13066.1|13062.1|13056.7|13052.7|171
1666173000000|2022-10-19 09:50:00|13056.7|13052.7|13053.6|13049.6|13059.8|13055.8|13053.6|13049.6|133
1666173300000|2022-10-19 09:55:00|13056.7|13052.7|13056.7|13052.7|13062.9|13058.9|13053.6|13049.6|164
1666173600000|2022-10-19 10:00:00|13058.3|13054.3|13050.4|13046.4|13059.8|13055.8|13050.4|13046.4|96
1666173900000|2022-10-19 10:05:00|13053.6|13049.6|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|157
1666174200000|2022-10-19 10:10:00|13059.8|13055.8|13050.4|13046.4|13059.8|13055.8|13047.3|13043.3|254
1666174500000|2022-10-19 10:15:00|13047.3|13043.3|13047.3|13043.3|13053.6|13049.6|13047.3|13043.3|100
1666174800000|2022-10-19 10:20:00|13048.9|13044.9|13041.1|13037.1|13050.4|13046.4|13037.9|13033.9|123
1666175100000|2022-10-19 10:25:00|13037.9|13033.9|13037.9|13033.9|13041.1|13037.1|13034.8|13030.8|144
1666175400000|2022-10-19 10:30:00|13036.4|13032.4|13044.2|13040.2|13050.4|13046.4|13034.8|13030.8|180
1666175700000|2022-10-19 10:35:00|13045.8|13041.8|13044.2|13040.2|13047.3|13043.3|13037.9|13033.9|141
1666176000000|2022-10-19 10:40:00|13042.6|13038.6|13044.2|13040.2|13050.4|13046.4|13037.9|13033.9|211
1666176300000|2022-10-19 10:45:00|13042.6|13038.6|13037.9|13033.9|13045.8|13041.8|13036.4|13032.4|138
1666176600000|2022-10-19 10:50:00|13036.4|13032.4|13044.2|13040.2|13044.2|13040.2|13034.8|13030.8|166
1666176900000|2022-10-19 10:55:00|13042.6|13038.6|13053.6|13049.6|13053.6|13049.6|13037.9|13033.9|333
1666177200000|2022-10-19 11:00:00|13050.4|13046.4|13047.3|13043.3|13059.8|13055.8|13047.3|13043.3|297
1666177500000|2022-10-19 11:05:00|13048.9|13044.9|13044.2|13040.2|13050.4|13046.4|13042.6|13038.6|101
1666177800000|2022-10-19 11:10:00|13041.1|13037.1|13025.4|13021.4|13044.2|13040.2|13022.3|13018.3|455
1666178100000|2022-10-19 11:15:00|13028.6|13024.6|13012.9|13008.9|13031.7|13027.7|13012.9|13008.9|585
1666178400000|2022-10-19 11:20:00|13009.8|13005.8|13031.7|13027.7|13031.7|13027.7|13009.8|13005.8|296
1666178700000|2022-10-19 11:25:00|13030.1|13026.1|13023.9|13019.9|13030.1|13026.1|13012.9|13008.9|359
1666179000000|2022-10-19 11:30:00|13022.3|13018.3|13022.3|13018.3|13028.6|13024.6|13016.1|13012.1|430
1666179300000|2022-10-19 11:35:00|13025.4|13021.4|13028.6|13024.6|13031.7|13027.7|13023.9|13019.9|360
1666179600000|2022-10-19 11:40:00|13030.1|13026.1|13016.1|13012.1|13031.7|13027.7|13016.1|13012.1|494
1666179900000|2022-10-19 11:45:00|13012.9|13008.9|13028.6|13024.6|13028.6|13024.6|13012.9|13008.9|297
1666180200000|2022-10-19 11:50:00|13025.4|13021.4|13009.8|13005.8|13028.6|13024.6|13009.8|13005.8|380
1666180500000|2022-10-19 11:55:00|13011.4|13007.4|13012.9|13008.9|13019.2|13015.2|13009.8|13005.8|248
1666180800000|2022-10-19 12:00:00|13009.8|13005.8|13006.7|13002.7|13019.2|13015.2|13000.4|12996.4|864
1666181100000|2022-10-19 12:05:00|13009.8|13005.8|12994.2|12990.2|13012.9|13008.9|12987.9|12983.9|768
1666181400000|2022-10-19 12:10:00|12997.3|12993.3|12991.1|12987.1|13003.6|12999.6|12991.1|12987.1|520
1666181700000|2022-10-19 12:15:00|12994.2|12990.2|13016.1|13012.1|13019.2|13015.2|12991.1|12987.1|536
1666182000000|2022-10-19 12:20:00|13012.9|13008.9|13009.8|13005.8|13019.2|13015.2|13000.4|12996.4|1157
1666182300000|2022-10-19 12:25:00|13006.7|13002.7|13006.7|13002.7|13009.8|13005.8|13000.4|12996.4|441
1666182600000|2022-10-19 12:30:00|13003.6|12999.6|13000.4|12996.4|13006.7|13002.7|12972.3|12968.3|1332
1666182900000|2022-10-19 12:35:00|12997.3|12993.3|12991.1|12987.1|13009.8|13005.8|12987.9|12983.9|808
1666183200000|2022-10-19 12:40:00|12987.9|12983.9|12991.1|12987.1|13006.7|13002.7|12987.9|12983.9|898
1666183500000|2022-10-19 12:45:00|12987.9|12983.9|13003.6|12999.6|13003.6|12999.6|12984.8|12980.8|564
1666183800000|2022-10-19 12:50:00|13002|12998|13009.8|13005.8|13019.2|13015.2|12997.3|12993.3|1106
1666184100000|2022-10-19 12:55:00|13011.4|13007.4|12997.3|12993.3|13016.1|13012.1|12997.3|12993.3|487
1666184400000|2022-10-19 13:00:00|13000.4|12996.4|12994.2|12990.2|13012.9|13008.9|12987.9|12983.9|641
1666184700000|2022-10-19 13:05:00|12992.6|12988.6|12978.6|12974.6|12994.2|12990.2|12975.4|12971.4|848
1666185000000|2022-10-19 13:10:00|12980.1|12976.1|12981.7|12977.7|12987.9|12983.9|12975.4|12971.4|597
1666185300000|2022-10-19 13:15:00|12978.6|12974.6|12994.2|12990.2|12997.3|12993.3|12978.6|12974.6|516
1666185600000|2022-10-19 13:20:00|12995.8|12991.8|13003.6|12999.6|13009.8|13005.8|12984.8|12980.8|509
1666185900000|2022-10-19 13:25:00|13000.4|12996.4|13019.2|13015.2|13019.2|13015.2|13000.4|12996.4|555
1666186200000|2022-10-19 13:30:00|13017.6|13013.6|13028.6|13024.6|13028.6|13024.6|13012.9|13008.9|930
1666186500000|2022-10-19 13:35:00|13030.1|13026.1|13012.9|13008.9|13034.8|13030.8|13009.8|13005.8|798
1666186800000|2022-10-19 13:40:00|13009.8|13005.8|13003.6|12999.6|13012.9|13008.9|12994.2|12990.2|638
1666187100000|2022-10-19 13:45:00|13000.4|12996.4|12972.3|12968.3|13012.9|13008.9|12969.2|12965.2|897
1666187400000|2022-10-19 13:50:00|12970.8|12966.8|13003.6|12999.6|13006.7|13002.7|12969.2|12965.2|1227
1666187700000|2022-10-19 13:55:00|13005.1|13001.1|13006.7|13002.7|13009.8|13005.8|12997.3|12993.3|694
1666188000000|2022-10-19 14:00:00|13009.8|13005.8|13016.1|13012.1|13022.3|13018.3|13000.4|12996.4|490
1666188300000|2022-10-19 14:05:00|13022.3|13018.3|13025.4|13021.4|13028.6|13024.6|13016.1|13012.1|498
1666188600000|2022-10-19 14:10:00|13027|13023|13033.3|13029.3|13037.9|13033.9|13019.2|13015.2|573
1666188900000|2022-10-19 14:15:00|13031.7|13027.7|13033.3|13029.3|13034.8|13030.8|13019.2|13015.2|912
1666189200000|2022-10-19 14:20:00|13031.7|13027.7|13034.8|13030.8|13041.1|13037.1|13028.6|13024.6|896
1666189500000|2022-10-19 14:25:00|13031.7|13027.7|13025.4|13021.4|13031.7|13027.7|13022.3|13018.3|663
1666189800000|2022-10-19 14:30:00|13028.6|13024.6|13016.1|13012.1|13031.7|13027.7|13012.9|13008.9|630
1666190100000|2022-10-19 14:35:00|13017.6|13013.6|13009.8|13005.8|13022.3|13018.3|13009.8|13005.8|577
1666190400000|2022-10-19 14:40:00|13006.7|13002.7|13009.8|13005.8|13012.9|13008.9|13000.4|12996.4|495
1666190700000|2022-10-19 14:45:00|13008.3|13004.3|12995.8|12991.8|13016.1|13012.1|12994.2|12990.2|487
1666191000000|2022-10-19 14:50:00|12994.2|12990.2|12987.9|12983.9|12997.3|12993.3|12984.8|12980.8|489
1666191300000|2022-10-19 14:55:00|12989.5|12985.5|12978.6|12974.6|12991.1|12987.1|12978.6|12974.6|977
1666191600000|2022-10-19 15:00:00|12975.4|12971.4|12975.4|12971.4|12978.6|12974.6|12962.9|12958.9|915
1666191900000|2022-10-19 15:05:00|12978.6|12974.6|12991.1|12987.1|12991.1|12987.1|12972.3|12968.3|527
1666192200000|2022-10-19 15:10:00|12987.9|12983.9|13000.4|12996.4|13000.4|12996.4|12983.3|12979.3|458
1666192500000|2022-10-19 15:15:00|13002|12998|13003.6|12999.6|13006.7|13002.7|12997.3|12993.3|464
1666192800000|2022-10-19 15:20:00|13006.7|13002.7|12978.6|12974.6|13009.8|13005.8|12978.6|12974.6|625
1666193100000|2022-10-19 15:25:00|12980.1|12976.1|12962.9|12958.9|12981.7|12977.7|12961.4|12957.4|482
1666193400000|2022-10-19 15:30:00|12966.1|12962.1|12967.6|12963.6|12975.4|12971.4|12956.7|12952.7|960
1666193700000|2022-10-19 15:35:00|12969.2|12965.2|12975.4|12971.4|12984.8|12980.8|12966.1|12962.1|596
1666194000000|2022-10-19 15:40:00|12972.3|12968.3|12966.1|12962.1|12975.4|12971.4|12959.8|12955.8|468
1666194300000|2022-10-19 15:45:00|12962.9|12958.9|12969.2|12965.2|12975.4|12971.4|12953.6|12949.6|629
1666194600000|2022-10-19 15:50:00|12970.8|12966.8|12966.1|12962.1|12978.6|12974.6|12966.1|12962.1|616
1666194900000|2022-10-19 15:55:00|12969.2|12965.2|12969.2|12965.2|12978.6|12974.6|12962.9|12958.9|449
1666195200000|2022-10-19 16:00:00|12966.1|12962.1|12959.8|12955.8|12969.2|12965.2|12950.4|12946.4|627
1666195500000|2022-10-19 16:05:00|12958.3|12954.3|12934.8|12930.8|12962.9|12958.9|12931.7|12927.7|891
1666195800000|2022-10-19 16:10:00|12931.7|12927.7|12922.3|12918.3|12937.9|12933.9|12916.1|12912.1|1011
1666196100000|2022-10-19 16:15:00|12919.2|12915.2|12919.2|12915.2|12928.6|12924.6|12919.2|12915.2|469
1666196400000|2022-10-19 16:20:00|12922.3|12918.3|12934.8|12930.8|12937.9|12933.9|12919.2|12915.2|450
1666196700000|2022-10-19 16:25:00|12936.4|12932.4|12944.2|12940.2|12944.2|12940.2|12934.8|12930.8|379
1666197000000|2022-10-19 16:30:00|12942.6|12938.6|12947.3|12943.3|12953.6|12949.6|12941.1|12937.1|614
1666197300000|2022-10-19 16:35:00|12944.2|12940.2|12937.9|12933.9|12950.4|12946.4|12934.8|12930.8|488
1666197600000|2022-10-19 16:40:00|12934.8|12930.8|12928.6|12924.6|12937.9|12933.9|12927|12923|613
1666197900000|2022-10-19 16:45:00|12925.4|12921.4|12937.9|12933.9|12937.9|12933.9|12922.3|12918.3|901
1666198200000|2022-10-19 16:50:00|12941.1|12937.1|12953.6|12949.6|12962.9|12958.9|12941.1|12937.1|580
1666198500000|2022-10-19 16:55:00|12956.7|12952.7|12959.8|12955.8|12959.8|12955.8|12942.6|12938.6|611
1666198800000|2022-10-19 17:00:00|12958.3|12954.3|12900.4|12896.4|12972.3|12968.3|12897.3|12893.3|1501
1666199100000|2022-10-19 17:05:00|12903.6|12899.6|12922.3|12918.3|12922.3|12918.3|12900.4|12896.4|864
1666199400000|2022-10-19 17:10:00|12925.4|12921.4|12937.9|12933.9|12937.9|12933.9|12916.1|12912.1|702
1666199700000|2022-10-19 17:15:00|12936.4|12932.4|12953.6|12949.6|12953.6|12949.6|12934.8|12930.8|874
1666200000000|2022-10-19 17:20:00|12950.4|12946.4|12953.6|12949.6|12969.2|12965.2|12950.4|12946.4|461
1666200300000|2022-10-19 17:25:00|12952|12948|12941.1|12937.1|12959.8|12955.8|12941.1|12937.1|509
1666200600000|2022-10-19 17:30:00|12944.2|12940.2|12953.6|12949.6|12956.7|12952.7|12944.2|12940.2|541
1666200900000|2022-10-19 17:35:00|12956.7|12952.7|12922.3|12918.3|12958.3|12954.3|12922.3|12918.3|619
1666201200000|2022-10-19 17:40:00|12923.9|12919.9|12941.1|12937.1|12944.2|12940.2|12922.3|12918.3|425
1666201500000|2022-10-19 17:45:00|12939.5|12935.5|12937.9|12933.9|12941.1|12937.1|12928.6|12924.6|528
1666201800000|2022-10-19 17:50:00|12934.8|12930.8|12931.7|12927.7|12937.9|12933.9|12922.3|12918.3|558
1666202100000|2022-10-19 17:55:00|12933.3|12929.3|12934.8|12930.8|12934.8|12930.8|12928.6|12924.6|417
1666202400000|2022-10-19 18:00:00|12937.9|12933.9|12944.2|12940.2|12947.3|12943.3|12934.8|12930.8|592
1666202700000|2022-10-19 18:05:00|12941.1|12937.1|12941.1|12937.1|12947.3|12943.3|12934.8|12930.8|435
1666203000000|2022-10-19 18:10:00|12944.2|12940.2|12941.1|12937.1|12947.3|12943.3|12934.8|12930.8|402
1666203300000|2022-10-19 18:15:00|12937.9|12933.9|12950.4|12946.4|12950.4|12946.4|12934.8|12930.8|591
1666203600000|2022-10-19 18:20:00|12953.6|12949.6|12956.7|12952.7|12956.7|12952.7|12952|12948|593
1666203900000|2022-10-19 18:25:00|12953.6|12949.6|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|254
1666204200000|2022-10-19 18:30:00|12952|12948|12944.2|12940.2|12953.6|12949.6|12941.1|12937.1|436
1666204500000|2022-10-19 18:35:00|12942.6|12938.6|12931.7|12927.7|12944.2|12940.2|12928.6|12924.6|516
1666204800000|2022-10-19 18:40:00|12934.8|12930.8|12925.4|12921.4|12934.8|12930.8|12922.3|12918.3|486
1666205100000|2022-10-19 18:45:00|12927|12923|12919.2|12915.2|12931.7|12927.7|12906.7|12902.7|952
1666205400000|2022-10-19 18:50:00|12920.8|12916.8|12912.9|12908.9|12922.3|12918.3|12912.9|12908.9|290
1666205700000|2022-10-19 18:55:00|12914.5|12910.5|12914.5|12910.5|12922.3|12918.3|12909.8|12905.8|899
1666206000000|2022-10-19 19:00:00|12912.9|12908.9|12916.1|12912.1|12928.6|12924.6|12912.9|12908.9|516
1666206300000|2022-10-19 19:05:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|370
1666206600000|2022-10-19 19:10:00|12909.8|12905.8|12909.8|12905.8|12916.1|12912.1|12906.7|12902.7|483
1666206900000|2022-10-19 19:15:00|12912.9|12908.9|12912.9|12908.9|12928.6|12924.6|12909.8|12905.8|628
1666207200000|2022-10-19 19:20:00|12914.5|12910.5|12908.3|12904.3|12922.3|12918.3|12906.7|12902.7|434
1666207500000|2022-10-19 19:25:00|12909.8|12905.8|12900.4|12896.4|12909.8|12905.8|12900.4|12896.4|569
1666207800000|2022-10-19 19:30:00|12903.6|12899.6|12906.7|12902.7|12908.3|12904.3|12903.6|12899.6|608
1666208100000|2022-10-19 19:35:00|12909.8|12905.8|12912.9|12908.9|12916.1|12912.1|12906.7|12902.7|568
1666208400000|2022-10-19 19:40:00|12909.8|12905.8|12909.8|12905.8|12916.1|12912.1|12909.8|12905.8|491
1666208700000|2022-10-19 19:45:00|12911.4|12907.4|12909.8|12905.8|12922.3|12918.3|12909.8|12905.8|327
1666209000000|2022-10-19 19:50:00|12912.9|12908.9|12925.4|12921.4|12925.4|12921.4|12909.8|12905.8|841
1666209300000|2022-10-19 19:55:00|12928.6|12924.6|12922.3|12918.3|12928.6|12924.6|12912.9|12908.9|2644
1666209600000|2022-10-19 20:00:00|12919.2|12915.2|12922.3|12918.3|12922.3|12918.3|12909.8|12905.8|1657
1666209900000|2022-10-19 20:05:00|12925.4|12921.4|12919.2|12915.2|12925.4|12921.4|12914.5|12910.5|529
1666210200000|2022-10-19 20:10:00|12916.1|12912.1|12920.8|12916.8|12928.6|12924.6|12916.1|12912.1|542
1666210500000|2022-10-19 20:15:00|12922.3|12918.3|12919.2|12915.2|12922.3|12918.3|12909.8|12905.8|223
1666210800000|2022-10-19 20:20:00|12922.3|12918.3|12916.1|12912.1|12925.4|12921.4|12916.1|12912.1|433
1666211100000|2022-10-19 20:25:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|400
1666211400000|2022-10-19 20:30:00|12911.4|12907.4|12909.8|12905.8|12911.4|12907.4|12903.6|12899.6|222
1666211700000|2022-10-19 20:35:00|12906.7|12902.7|12906.7|12902.7|12912.9|12908.9|12903.6|12899.6|272
1666212000000|2022-10-19 20:40:00|12905.1|12901.1|12909.8|12905.8|12916.1|12912.1|12903.6|12899.6|143
1666212300000|2022-10-19 20:45:00|12908.3|12904.3|12909.8|12905.8|12912.9|12908.9|12903.6|12899.6|352
1666212600000|2022-10-19 20:50:00|12912.9|12908.9|12905.1|12901.1|12912.9|12908.9|12903.6|12899.6|167
1666212900000|2022-10-19 20:55:00|12906.7|12902.7|12914.5|12910.5|12916.1|12912.1|12903.6|12899.6|295
1666216800000|2022-10-19 22:00:00|12925.4|12921.4|12925.4|12921.4|12928.6|12924.6|12922.3|12918.3|74
1666217100000|2022-10-19 22:05:00|12922.3|12918.3|12920.8|12916.8|12928.6|12924.6|12919.2|12915.2|133
1666217400000|2022-10-19 22:10:00|12919.2|12915.2|12923.9|12919.9|12925.4|12921.4|12919.2|12915.2|11
1666217700000|2022-10-19 22:15:00|12922.3|12918.3|12923.9|12919.9|12925.4|12921.4|12922.3|12918.3|14
1666218000000|2022-10-19 22:20:00|12922.3|12918.3|12920.8|12916.8|12922.3|12918.3|12920.8|12916.8|9
1666218300000|2022-10-19 22:25:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|16
1666218600000|2022-10-19 22:30:00|12919.2|12915.2|12912.9|12908.9|12919.2|12915.2|12912.9|12908.9|34
1666218900000|2022-10-19 22:35:00|12911.4|12907.4|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|15
1666219200000|2022-10-19 22:40:00|12908.3|12904.3|12903.6|12899.6|12909.8|12905.8|12903.6|12899.6|30
1666219500000|2022-10-19 22:45:00|12905.1|12901.1|12903.6|12899.6|12905.1|12901.1|12903.6|12899.6|6
1666219800000|2022-10-19 22:50:00|12905.1|12901.1|12908.3|12904.3|12908.3|12904.3|12903.6|12899.6|8
1666220100000|2022-10-19 22:55:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|13
1666220400000|2022-10-19 23:00:00|12905.1|12901.1|12906.7|12902.7|12909.8|12905.8|12905.1|12901.1|13
1666220700000|2022-10-19 23:05:00|12909.8|12905.8|12908.3|12904.3|12909.8|12905.8|12906.7|12902.7|35
1666221000000|2022-10-19 23:10:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|6
1666221300000|2022-10-19 23:15:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|21
1666221600000|2022-10-19 23:20:00|12905.1|12901.1|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|17
1666221900000|2022-10-19 23:25:00|12905.1|12901.1|12897.3|12893.3|12905.1|12901.1|12895.8|12891.8|44
1666222200000|2022-10-19 23:30:00|||||||||12
1666222500000|2022-10-19 23:35:00|12895.8|12891.8|12900.4|12896.4|12900.4|12896.4|12895.8|12891.8|16
1666222800000|2022-10-19 23:40:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|22
1666223100000|2022-10-19 23:45:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|33
1666223400000|2022-10-19 23:50:00|12897.3|12893.3|12895.8|12891.8|12900.4|12896.4|12894.2|12890.2|24
1666223700000|2022-10-19 23:55:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12894.2|12890.2|24
1666224000000|2022-10-20 00:00:00|12898.9|12894.9|12887.9|12883.9|12898.9|12894.9|12887.9|12883.9|52
1666224300000|2022-10-20 00:05:00|12891.1|12887.1|12900.4|12896.4|12900.4|12896.4|12884.8|12880.8|94
1666224600000|2022-10-20 00:10:00|12898.9|12894.9|12897.3|12893.3|12898.9|12894.9|12894.2|12890.2|50
1666224900000|2022-10-20 00:15:00|12898.9|12894.9|12900.4|12896.4|12903.6|12899.6|12898.9|12894.9|88
1666225200000|2022-10-20 00:20:00|12903.6|12899.6|12916.1|12912.1|12916.1|12912.1|12902|12898|224
1666225500000|2022-10-20 00:25:00|12912.9|12908.9|12919.2|12915.2|12919.2|12915.2|12912.9|12908.9|85
1666225800000|2022-10-20 00:30:00|12922.3|12918.3|12917.6|12913.6|12925.4|12921.4|12916.1|12912.1|74
1666226100000|2022-10-20 00:35:00|12916.1|12912.1|12919.2|12915.2|12919.2|12915.2|12912.9|12908.9|96
1666226400000|2022-10-20 00:40:00|12917.6|12913.6|12908.3|12904.3|12917.6|12913.6|12906.7|12902.7|66
1666226700000|2022-10-20 00:45:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12905.1|12901.1|69
1666227000000|2022-10-20 00:50:00|12908.3|12904.3|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|108
1666227300000|2022-10-20 00:55:00|12914.5|12910.5|12916.1|12912.1|12916.1|12912.1|12909.8|12905.8|928
1666227600000|2022-10-20 01:00:00|12914.5|12910.5|12903.6|12899.6|12916.1|12912.1|12903.6|12899.6|83
1666227900000|2022-10-20 01:05:00|12902|12898|12895.8|12891.8|12902|12898|12895.8|12891.8|24
1666228200000|2022-10-20 01:10:00|12897.3|12893.3|12887.9|12883.9|12897.3|12893.3|12881.7|12877.7|88
1666228500000|2022-10-20 01:15:00|12891.1|12887.1|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|48
1666228800000|2022-10-20 01:20:00|12892.6|12888.6|12889.5|12885.5|12892.6|12888.6|12884.8|12880.8|39
1666229100000|2022-10-20 01:25:00|12891.1|12887.1|12889.5|12885.5|12891.1|12887.1|12887.9|12883.9|16
1666229400000|2022-10-20 01:30:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12887.9|12883.9|32
1666229700000|2022-10-20 01:35:00|12892.6|12888.6|12887.9|12883.9|12892.6|12888.6|12887.9|12883.9|44
1666230000000|2022-10-20 01:40:00|12891.1|12887.1|12897.3|12893.3|12897.3|12893.3|12891.1|12887.1|105
1666230300000|2022-10-20 01:45:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|62
1666230600000|2022-10-20 01:50:00|12903.6|12899.6|12900.4|12896.4|12903.6|12899.6|12894.2|12890.2|86
1666230900000|2022-10-20 01:55:00|12898.9|12894.9|12887.9|12883.9|12898.9|12894.9|12887.9|12883.9|44
1666231200000|2022-10-20 02:00:00|12889.5|12885.5|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|2
1666231500000|2022-10-20 02:05:00|12889.5|12885.5|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|39
1666231800000|2022-10-20 02:10:00|12889.5|12885.5|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|92
1666232100000|2022-10-20 02:15:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|93
1666232400000|2022-10-20 02:20:00|12883.3|12879.3|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|40
1666232700000|2022-10-20 02:25:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|36
1666233000000|2022-10-20 02:30:00|12886.4|12882.4|12886.4|12882.4|12887.9|12883.9|12884.8|12880.8|47
1666233300000|2022-10-20 02:35:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|24
1666233600000|2022-10-20 02:40:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|87
1666233900000|2022-10-20 02:45:00|12892.6|12888.6|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|46
1666234200000|2022-10-20 02:50:00|12895.8|12891.8|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|37
1666234500000|2022-10-20 02:55:00|12892.6|12888.6|12894.2|12890.2|12894.2|12890.2|12892.6|12888.6|30
1666234800000|2022-10-20 03:00:00|12895.8|12891.8|12894.2|12890.2|12897.3|12893.3|12892.6|12888.6|28
1666235100000|2022-10-20 03:05:00|12892.6|12888.6|12894.2|12890.2|12894.2|12890.2|12892.6|12888.6|12
1666235400000|2022-10-20 03:10:00|12895.8|12891.8|12897.3|12893.3|12897.3|12893.3|12895.8|12891.8|19
1666235700000|2022-10-20 03:15:00|||||||||7
1666236000000|2022-10-20 03:20:00|||||||||21
1666236300000|2022-10-20 03:25:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|15
1666236600000|2022-10-20 03:30:00|12897.3|12893.3|12892.6|12888.6|12897.3|12893.3|12892.6|12888.6|35
1666236900000|2022-10-20 03:35:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12891.1|12887.1|38
1666237200000|2022-10-20 03:40:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|11
1666237500000|2022-10-20 03:45:00|12892.6|12888.6|12892.6|12888.6|12892.6|12888.6|12892.6|12888.6|8
1666237800000|2022-10-20 03:50:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|38
1666238100000|2022-10-20 03:55:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|10
1666238400000|2022-10-20 04:00:00|12894.2|12890.2|12894.2|12890.2|12895.8|12891.8|12894.2|12890.2|26
1666238700000|2022-10-20 04:05:00|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|40
1666239000000|2022-10-20 04:10:00|12889.5|12885.5|12887.9|12883.9|12889.5|12885.5|12887.9|12883.9|13
1666239300000|2022-10-20 04:15:00|12891.1|12887.1|12897.3|12893.3|12897.3|12893.3|12887.9|12883.9|74
1666239600000|2022-10-20 04:20:00|12900.4|12896.4|12891.1|12887.1|12900.4|12896.4|12891.1|12887.1|89
1666239900000|2022-10-20 04:25:00|12894.2|12890.2|12887.9|12883.9|12894.2|12890.2|12887.9|12883.9|32
1666240200000|2022-10-20 04:30:00|12886.4|12882.4|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|32
1666240500000|2022-10-20 04:35:00|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|24
1666240800000|2022-10-20 04:40:00|12887.9|12883.9|12887.9|12883.9|12889.5|12885.5|12887.9|12883.9|18
1666241100000|2022-10-20 04:45:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|31
1666241400000|2022-10-20 04:50:00|12889.5|12885.5|12894.2|12890.2|12894.2|12890.2|12889.5|12885.5|18
1666241700000|2022-10-20 04:55:00|12892.6|12888.6|12894.2|12890.2|12897.3|12893.3|12892.6|12888.6|52
1666242000000|2022-10-20 05:00:00|12897.3|12893.3|12883.3|12879.3|12897.3|12893.3|12881.7|12877.7|66
1666242300000|2022-10-20 05:05:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|71
1666242600000|2022-10-20 05:10:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12883.3|12879.3|64
1666242900000|2022-10-20 05:15:00|12883.3|12879.3|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|80
1666243200000|2022-10-20 05:20:00|12883.3|12879.3|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|13
1666243500000|2022-10-20 05:25:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|27
1666243800000|2022-10-20 05:30:00|12886.4|12882.4|12891.1|12887.1|12894.2|12890.2|12886.4|12882.4|66
1666244100000|2022-10-20 05:35:00|12894.2|12890.2|12891.1|12887.1|12894.2|12890.2|12889.5|12885.5|78
1666244400000|2022-10-20 05:40:00|12889.5|12885.5|12894.2|12890.2|12894.2|12890.2|12887.9|12883.9|26
1666244700000|2022-10-20 05:45:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|29
1666245000000|2022-10-20 05:50:00|12891.1|12887.1|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|72
1666245300000|2022-10-20 05:55:00|12897.3|12893.3|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|127
1666245600000|2022-10-20 06:00:00|12898.9|12894.9|12891.1|12887.1|12900.4|12896.4|12887.9|12883.9|119
1666245900000|2022-10-20 06:05:00|12894.2|12890.2|12900.4|12896.4|12900.4|12896.4|12894.2|12890.2|104
1666246200000|2022-10-20 06:10:00|12897.3|12893.3|12909.8|12905.8|12909.8|12905.8|12894.2|12890.2|189
1666246500000|2022-10-20 06:15:00|12911.4|12907.4|12906.7|12902.7|12912.9|12908.9|12906.7|12902.7|142
1666246800000|2022-10-20 06:20:00|12905.1|12901.1|12894.2|12890.2|12906.7|12902.7|12891.1|12887.1|163
1666247100000|2022-10-20 06:25:00|12895.8|12891.8|12887.9|12883.9|12897.3|12893.3|12887.9|12883.9|113
1666247400000|2022-10-20 06:30:00|12891.1|12887.1|12878.6|12874.6|12891.1|12887.1|12878.6|12874.6|74
1666247700000|2022-10-20 06:35:00|12881.7|12877.7|12891.1|12887.1|12894.2|12890.2|12881.7|12877.7|171
1666248000000|2022-10-20 06:40:00|12892.6|12888.6|12884.8|12880.8|12900.4|12896.4|12884.8|12880.8|217
1666248300000|2022-10-20 06:45:00|12881.7|12877.7|12881.7|12877.7|12887.9|12883.9|12878.6|12874.6|130
1666248600000|2022-10-20 06:50:00|12884.8|12880.8|12875.4|12871.4|12891.1|12887.1|12872.3|12868.3|167
1666248900000|2022-10-20 06:55:00|12877|12873|12875.4|12871.4|12883.3|12879.3|12875.4|12871.4|127
1666249200000|2022-10-20 07:00:00|12878.6|12874.6|12855.1|12851.1|12878.6|12874.6|12850.4|12846.4|442
1666249500000|2022-10-20 07:05:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12834.8|12830.8|416
1666249800000|2022-10-20 07:10:00|12856.7|12852.7|12856.7|12852.7|12862.9|12858.9|12850.4|12846.4|162
1666250100000|2022-10-20 07:15:00|12859.8|12855.8|12853.6|12849.6|12866.1|12862.1|12853.6|12849.6|145
1666250400000|2022-10-20 07:20:00|12855.1|12851.1|12858.3|12854.3|12862.9|12858.9|12853.6|12849.6|103
1666250700000|2022-10-20 07:25:00|12856.7|12852.7|12853.6|12849.6|12861.4|12857.4|12850.4|12846.4|132
1666251000000|2022-10-20 07:30:00|12852|12848|12858.3|12854.3|12862.9|12858.9|12850.4|12846.4|191
1666251300000|2022-10-20 07:35:00|12856.7|12852.7|12844.2|12840.2|12862.9|12858.9|12844.2|12840.2|234
1666251600000|2022-10-20 07:40:00|12841.1|12837.1|12847.3|12843.3|12847.3|12843.3|12828.6|12824.6|385
1666251900000|2022-10-20 07:45:00|12845.8|12841.8|12834.8|12830.8|12850.4|12846.4|12834.8|12830.8|295
1666252200000|2022-10-20 07:50:00|12836.4|12832.4|12847.3|12843.3|12850.4|12846.4|12834.8|12830.8|308
1666252500000|2022-10-20 07:55:00|12845.8|12841.8|12847.3|12843.3|12856.7|12852.7|12844.2|12840.2|158
1666252800000|2022-10-20 08:00:00|12845.8|12841.8|12847.3|12843.3|12848.9|12844.9|12841.1|12837.1|87
1666253100000|2022-10-20 08:05:00|12844.2|12840.2|12847.3|12843.3|12850.4|12846.4|12841.1|12837.1|97
1666253400000|2022-10-20 08:10:00|12848.9|12844.9|12831.7|12827.7|12850.4|12846.4|12831.7|12827.7|141
1666253700000|2022-10-20 08:15:00|12834.8|12830.8|12837.9|12833.9|12841.1|12837.1|12828.6|12824.6|126
1666254000000|2022-10-20 08:20:00|12834.8|12830.8|12850.4|12846.4|12850.4|12846.4|12831.7|12827.7|187
1666254300000|2022-10-20 08:25:00|12848.9|12844.9|12844.2|12840.2|12850.4|12846.4|12837.9|12833.9|142
1666254600000|2022-10-20 08:30:00|12842.6|12838.6|12853.6|12849.6|12856.7|12852.7|12837.9|12833.9|264
1666254900000|2022-10-20 08:35:00|12852|12848|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|135
1666255200000|2022-10-20 08:40:00|12852|12848|12853.6|12849.6|12859.8|12855.8|12850.4|12846.4|216
1666255500000|2022-10-20 08:45:00|12850.4|12846.4|12855.1|12851.1|12859.8|12855.8|12850.4|12846.4|128
1666255800000|2022-10-20 08:50:00|12856.7|12852.7|12847.3|12843.3|12856.7|12852.7|12844.2|12840.2|49
1666256100000|2022-10-20 08:55:00|12844.2|12840.2|12856.7|12852.7|12856.7|12852.7|12841.1|12837.1|150
1666256400000|2022-10-20 09:00:00|12855.1|12851.1|12859.8|12855.8|12866.1|12862.1|12853.6|12849.6|191
1666256700000|2022-10-20 09:05:00|12861.4|12857.4|12869.2|12865.2|12869.2|12865.2|12859.8|12855.8|123
1666257000000|2022-10-20 09:10:00|12870.8|12866.8|12878.6|12874.6|12881.7|12877.7|12870.8|12866.8|150
1666257300000|2022-10-20 09:15:00|12881.7|12877.7|12872.3|12868.3|12884.8|12880.8|12869.2|12865.2|153
1666257600000|2022-10-20 09:20:00|12870.8|12866.8|12872.3|12868.3|12875.4|12871.4|12866.1|12862.1|165
1666257900000|2022-10-20 09:25:00|12870.8|12866.8|12880.1|12876.1|12881.7|12877.7|12869.2|12865.2|172
1666258200000|2022-10-20 09:30:00|12881.7|12877.7|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|190
1666258500000|2022-10-20 09:35:00|12887.9|12883.9|12887.9|12883.9|12900.4|12896.4|12887.9|12883.9|205
1666258800000|2022-10-20 09:40:00|12891.1|12887.1|12887.9|12883.9|12894.2|12890.2|12884.8|12880.8|61
1666259100000|2022-10-20 09:45:00|12889.5|12885.5|12894.2|12890.2|12897.3|12893.3|12887.9|12883.9|87
1666259400000|2022-10-20 09:50:00|12892.6|12888.6|12887.9|12883.9|12894.2|12890.2|12881.7|12877.7|147
1666259700000|2022-10-20 09:55:00|12889.5|12885.5|12884.8|12880.8|12891.1|12887.1|12878.6|12874.6|93
1666260000000|2022-10-20 10:00:00|12887.9|12883.9|12875.4|12871.4|12887.9|12883.9|12875.4|12871.4|91
1666260300000|2022-10-20 10:05:00|12873.9|12869.9|12869.2|12865.2|12880.1|12876.1|12869.2|12865.2|327
1666260600000|2022-10-20 10:10:00|12870.8|12866.8|12878.6|12874.6|12878.6|12874.6|12869.2|12865.2|333
1666260900000|2022-10-20 10:15:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|112
1666261200000|2022-10-20 10:20:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|55
1666261500000|2022-10-20 10:25:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|77
1666261800000|2022-10-20 10:30:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|209
1666262100000|2022-10-20 10:35:00|12891.1|12887.1|12900.4|12896.4|12903.6|12899.6|12887.9|12883.9|555
1666262400000|2022-10-20 10:40:00|12905.1|12901.1|12931.7|12927.7|12931.7|12927.7|12905.1|12901.1|777
1666262700000|2022-10-20 10:45:00|12930.1|12926.1|12912.9|12908.9|12931.7|12927.7|12909.8|12905.8|308
1666263000000|2022-10-20 10:50:00|12916.1|12912.1|12922.3|12918.3|12925.4|12921.4|12909.8|12905.8|244
1666263300000|2022-10-20 10:55:00|12925.4|12921.4|12919.2|12915.2|12928.6|12924.6|12912.9|12908.9|201
1666263600000|2022-10-20 11:00:00|12917.6|12913.6|12914.5|12910.5|12919.2|12915.2|12909.8|12905.8|205
1666263900000|2022-10-20 11:05:00|12912.9|12908.9|12903.6|12899.6|12919.2|12915.2|12902|12898|250
1666264200000|2022-10-20 11:10:00|12902|12898|12897.3|12893.3|12903.6|12899.6|12891.1|12887.1|253
1666264500000|2022-10-20 11:15:00|12898.9|12894.9|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|91
1666264800000|2022-10-20 11:20:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12897.3|12893.3|128
1666265100000|2022-10-20 11:25:00|12902|12898|12898.9|12894.9|12902|12898|12894.2|12890.2|72
1666265400000|2022-10-20 11:30:00|12897.3|12893.3|12894.2|12890.2|12906.7|12902.7|12891.1|12887.1|156
1666265700000|2022-10-20 11:35:00|12897.3|12893.3|12887.9|12883.9|12900.4|12896.4|12887.9|12883.9|157
1666266000000|2022-10-20 11:40:00|12884.8|12880.8|12856.7|12852.7|12884.8|12880.8|12856.7|12852.7|634
1666266300000|2022-10-20 11:45:00|12859.8|12855.8|12856.7|12852.7|12872.3|12868.3|12855.1|12851.1|730
1666266600000|2022-10-20 11:50:00|12855.1|12851.1|12850.4|12846.4|12856.7|12852.7|12844.2|12840.2|474
1666266900000|2022-10-20 11:55:00|12852|12848|12872.3|12868.3|12872.3|12868.3|12850.4|12846.4|426
1666267200000|2022-10-20 12:00:00|12869.2|12865.2|12867.6|12863.6|12877|12873|12862.9|12858.9|614
1666267500000|2022-10-20 12:05:00|12869.2|12865.2|12875.4|12871.4|12877|12873|12866.1|12862.1|454
1666267800000|2022-10-20 12:10:00|12878.6|12874.6|12883.3|12879.3|12886.4|12882.4|12869.2|12865.2|389
1666268100000|2022-10-20 12:15:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12869.2|12865.2|466
1666268400000|2022-10-20 12:20:00|12887.9|12883.9|12925.4|12921.4|12925.4|12921.4|12887.9|12883.9|1605
1666268700000|2022-10-20 12:25:00|12927|12923|12922.3|12918.3|12931.7|12927.7|12912.9|12908.9|727
1666269000000|2022-10-20 12:30:00|12923.9|12919.9|12887.9|12883.9|12937.9|12933.9|12881.7|12877.7|1323
1666269300000|2022-10-20 12:35:00|12884.8|12880.8|12870.8|12866.8|12891.1|12887.1|12853.6|12849.6|1731
1666269600000|2022-10-20 12:40:00|12869.2|12865.2|12844.2|12840.2|12872.3|12868.3|12841.1|12837.1|855
1666269900000|2022-10-20 12:45:00|12850.4|12846.4|12859.8|12855.8|12866.1|12862.1|12837.9|12833.9|779
1666270200000|2022-10-20 12:50:00|12856.7|12852.7|12866.1|12862.1|12883.3|12879.3|12856.7|12852.7|760
1666270500000|2022-10-20 12:55:00|12867.6|12863.6|12822.3|12818.3|12869.2|12865.2|12822.3|12818.3|1238
1666270800000|2022-10-20 13:00:00|12825.4|12821.4|12819.2|12815.2|12837.9|12833.9|12806.7|12802.7|1100
1666271100000|2022-10-20 13:05:00|12817.6|12813.6|12856.7|12852.7|12856.7|12852.7|12816.1|12812.1|1033
1666271400000|2022-10-20 13:10:00|12853.6|12849.6|12850.4|12846.4|12862.9|12858.9|12847.3|12843.3|810
1666271700000|2022-10-20 13:15:00|12853.6|12849.6|12856.7|12852.7|12862.9|12858.9|12844.2|12840.2|630
1666272000000|2022-10-20 13:20:00|12859.8|12855.8|12866.1|12862.1|12875.4|12871.4|12859.8|12855.8|880
1666272300000|2022-10-20 13:25:00|12862.9|12858.9|12844.2|12840.2|12866.1|12862.1|12837.9|12833.9|824
1666272600000|2022-10-20 13:30:00|12847.3|12843.3|12834.8|12830.8|12850.4|12846.4|12816.1|12812.1|1218
1666272900000|2022-10-20 13:35:00|12831.7|12827.7|12830.1|12826.1|12841.1|12837.1|12812.9|12808.9|996
1666273200000|2022-10-20 13:40:00|12831.7|12827.7|12828.6|12824.6|12847.3|12843.3|12820.8|12816.8|943
1666273500000|2022-10-20 13:45:00|12825.4|12821.4|12812.9|12808.9|12837.9|12833.9|12809.8|12805.8|909
1666273800000|2022-10-20 13:50:00|12811.4|12807.4|12825.4|12821.4|12828.6|12824.6|12797.3|12793.3|709
1666274100000|2022-10-20 13:55:00|12823.9|12819.9|12812.9|12808.9|12828.6|12824.6|12812.9|12808.9|452
1666274400000|2022-10-20 14:00:00|12816.1|12812.1|12841.1|12837.1|12841.1|12837.1|12809.8|12805.8|869
1666274700000|2022-10-20 14:05:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12825.4|12821.4|676
1666275000000|2022-10-20 14:10:00|12834.8|12830.8|12839.5|12835.5|12841.1|12837.1|12828.6|12824.6|589
1666275300000|2022-10-20 14:15:00|12841.1|12837.1|12881.7|12877.7|12881.7|12877.7|12837.9|12833.9|650
1666275600000|2022-10-20 14:20:00|12880.1|12876.1|12878.6|12874.6|12894.2|12890.2|12875.4|12871.4|939
1666275900000|2022-10-20 14:25:00|12875.4|12871.4|12894.2|12890.2|12894.2|12890.2|12866.1|12862.1|752
1666276200000|2022-10-20 14:30:00|12891.1|12887.1|12850.4|12846.4|12891.1|12887.1|12847.3|12843.3|642
1666276500000|2022-10-20 14:35:00|12847.3|12843.3|12853.6|12849.6|12855.1|12851.1|12825.4|12821.4|1143
1666276800000|2022-10-20 14:40:00|12855.1|12851.1|12839.5|12835.5|12856.7|12852.7|12831.7|12827.7|799
1666277100000|2022-10-20 14:45:00|12841.1|12837.1|12841.1|12837.1|12853.6|12849.6|12837.9|12833.9|921
1666277400000|2022-10-20 14:50:00|12842.6|12838.6|12841.1|12837.1|12859.8|12855.8|12837.9|12833.9|675
1666277700000|2022-10-20 14:55:00|12839.5|12835.5|12850.4|12846.4|12856.7|12852.7|12837.9|12833.9|779
1666278000000|2022-10-20 15:00:00|12853.6|12849.6|12837.9|12833.9|12859.8|12855.8|12831.7|12827.7|669
1666278300000|2022-10-20 15:05:00|12841.1|12837.1|12841.1|12837.1|12845.8|12841.8|12834.8|12830.8|600
1666278600000|2022-10-20 15:10:00|12837.9|12833.9|12847.3|12843.3|12847.3|12843.3|12834.8|12830.8|463
1666278900000|2022-10-20 15:15:00|12844.2|12840.2|12828.6|12824.6|12844.2|12840.2|12828.6|12824.6|367
1666279200000|2022-10-20 15:20:00|12827|12823|12825.4|12821.4|12828.6|12824.6|12819.2|12815.2|621
1666279500000|2022-10-20 15:25:00|12828.6|12824.6|12828.6|12824.6|12833.3|12829.3|12825.4|12821.4|467
1666279800000|2022-10-20 15:30:00|12830.1|12826.1|12831.7|12827.7|12837.9|12833.9|12828.6|12824.6|465
1666280100000|2022-10-20 15:35:00|12834.8|12830.8|12825.4|12821.4|12837.9|12833.9|12822.3|12818.3|374
1666280400000|2022-10-20 15:40:00|12827|12823|12822.3|12818.3|12831.7|12827.7|12819.2|12815.2|340
1666280700000|2022-10-20 15:45:00|12820.8|12816.8|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|499
1666281000000|2022-10-20 15:50:00|12822.3|12818.3|12812.9|12808.9|12828.6|12824.6|12812.9|12808.9|344
1666281300000|2022-10-20 15:55:00|12814.5|12810.5|12819.2|12815.2|12819.2|12815.2|12806.7|12802.7|392
1666281600000|2022-10-20 16:00:00|12816.1|12812.1|12812.9|12808.9|12822.3|12818.3|12812.9|12808.9|432
1666281900000|2022-10-20 16:05:00|12814.5|12810.5|12809.8|12805.8|12816.1|12812.1|12806.7|12802.7|392
1666282200000|2022-10-20 16:10:00|12806.7|12802.7|12812.9|12808.9|12819.2|12815.2|12806.7|12802.7|275
1666282500000|2022-10-20 16:15:00|12816.1|12812.1|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|235
1666282800000|2022-10-20 16:20:00|12820.8|12816.8|12816.1|12812.1|12822.3|12818.3|12812.9|12808.9|383
1666283100000|2022-10-20 16:25:00|12819.2|12815.2|12803.6|12799.6|12819.2|12815.2|12800.4|12796.4|499
1666283400000|2022-10-20 16:30:00|12802|12798|12806.7|12802.7|12806.7|12802.7|12800.4|12796.4|242
1666283700000|2022-10-20 16:35:00|12803.6|12799.6|12791.1|12787.1|12806.7|12802.7|12784.8|12780.8|456
1666284000000|2022-10-20 16:40:00|12794.2|12790.2|12778.6|12774.6|12794.2|12790.2|12777|12773|468
1666284300000|2022-10-20 16:45:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12769.2|12765.2|703
1666284600000|2022-10-20 16:50:00|12781.7|12777.7|12781.7|12777.7|12787.9|12783.9|12778.6|12774.6|459
1666284900000|2022-10-20 16:55:00|12780.1|12776.1|12784.8|12780.8|12787.9|12783.9|12775.4|12771.4|383
1666285200000|2022-10-20 17:00:00|12787.9|12783.9|12784.8|12780.8|12797.3|12793.3|12781.7|12777.7|673
1666285500000|2022-10-20 17:05:00|12781.7|12777.7|12772.3|12768.3|12781.7|12777.7|12766.1|12762.1|734
1666285800000|2022-10-20 17:10:00|12775.4|12771.4|12766.1|12762.1|12781.7|12777.7|12758.3|12754.3|710
1666286100000|2022-10-20 17:15:00|12764.5|12760.5|12756.7|12752.7|12766.1|12762.1|12756.7|12752.7|657
1666286400000|2022-10-20 17:20:00|12759.8|12755.8|12753.6|12749.6|12769.2|12765.2|12753.6|12749.6|626
1666286700000|2022-10-20 17:25:00|12755.1|12751.1|12744.2|12740.2|12756.7|12752.7|12744.2|12740.2|640
1666287000000|2022-10-20 17:30:00|12741.1|12737.1|12750.4|12746.4|12753.6|12749.6|12741.1|12737.1|680
1666287300000|2022-10-20 17:35:00|12752|12748|12759.8|12755.8|12759.8|12755.8|12747.3|12743.3|426
1666287600000|2022-10-20 17:40:00|12762.9|12758.9|12753.6|12749.6|12762.9|12758.9|12750.4|12746.4|356
1666287900000|2022-10-20 17:45:00|12750.4|12746.4|12737.9|12733.9|12753.6|12749.6|12734.8|12730.8|640
1666288200000|2022-10-20 17:50:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12728.6|12724.6|582
1666288500000|2022-10-20 17:55:00|12736.4|12732.4|12741.1|12737.1|12744.2|12740.2|12734.8|12730.8|685
1666288800000|2022-10-20 18:00:00|12739.5|12735.5|12734.8|12730.8|12744.2|12740.2|12731.7|12727.7|468
1666289100000|2022-10-20 18:05:00|12736.4|12732.4|12722.3|12718.3|12737.9|12733.9|12719.2|12715.2|483
1666289400000|2022-10-20 18:10:00|12725.4|12721.4|12722.3|12718.3|12728.6|12724.6|12716.1|12712.1|445
1666289700000|2022-10-20 18:15:00|12719.2|12715.2|12731.7|12727.7|12731.7|12727.7|12716.1|12712.1|582
1666290000000|2022-10-20 18:20:00|12730.1|12726.1|12728.6|12724.6|12731.7|12727.7|12722.3|12718.3|317
1666290300000|2022-10-20 18:25:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|482
1666290600000|2022-10-20 18:30:00|12731.7|12727.7|12759.8|12755.8|12759.8|12755.8|12728.6|12724.6|663
1666290900000|2022-10-20 18:35:00|12761.4|12757.4|12744.2|12740.2|12762.9|12758.9|12744.2|12740.2|570
1666291200000|2022-10-20 18:40:00|12741.1|12737.1|12734.8|12730.8|12744.2|12740.2|12734.8|12730.8|290
1666291500000|2022-10-20 18:45:00|12731.7|12727.7|12728.6|12724.6|12737.9|12733.9|12723.9|12719.9|718
1666291800000|2022-10-20 18:50:00|12730.1|12726.1|12737.9|12733.9|12744.2|12740.2|12730.1|12726.1|317
1666292100000|2022-10-20 18:55:00|12739.5|12735.5|12734.8|12730.8|12750.4|12746.4|12730.1|12726.1|751
1666292400000|2022-10-20 19:00:00|12737.9|12733.9|12725.4|12721.4|12741.1|12737.1|12719.2|12715.2|666
1666292700000|2022-10-20 19:05:00|12723.9|12719.9|12728.6|12724.6|12737.9|12733.9|12722.3|12718.3|596
1666293000000|2022-10-20 19:10:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|306
1666293300000|2022-10-20 19:15:00|12723.9|12719.9|12728.6|12724.6|12731.7|12727.7|12719.2|12715.2|356
1666293600000|2022-10-20 19:20:00|12730.1|12726.1|12719.2|12715.2|12730.1|12726.1|12719.2|12715.2|348
1666293900000|2022-10-20 19:25:00|12717.6|12713.6|12722.3|12718.3|12725.4|12721.4|12712.9|12708.9|622
1666294200000|2022-10-20 19:30:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12712.9|12708.9|305
1666294500000|2022-10-20 19:35:00|12714.5|12710.5|12703.6|12699.6|12714.5|12710.5|12700.4|12696.4|712
1666294800000|2022-10-20 19:40:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|342
1666295100000|2022-10-20 19:45:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12702|12698|172
1666295400000|2022-10-20 19:50:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12702|12698|456
1666295700000|2022-10-20 19:55:00|12700.4|12696.4|12722.3|12718.3|12722.3|12718.3|12697.3|12693.3|2504
1666296000000|2022-10-20 20:00:00|12719.2|12715.2|12706.7|12702.7|12722.3|12718.3|12706.7|12702.7|1317
1666296300000|2022-10-20 20:05:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|225
1666296600000|2022-10-20 20:10:00|12700.4|12696.4|12709.8|12705.8|12709.8|12705.8|12697.3|12693.3|524
1666296900000|2022-10-20 20:15:00|12708.3|12704.3|12694.2|12690.2|12708.3|12704.3|12694.2|12690.2|249
1666297200000|2022-10-20 20:20:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|350
1666297500000|2022-10-20 20:25:00|12695.8|12691.8|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|389
1666297800000|2022-10-20 20:30:00|12697.3|12693.3|12697.3|12693.3|12703.6|12699.6|12694.2|12690.2|262
1666298100000|2022-10-20 20:35:00|12700.4|12696.4|12712.9|12708.9|12716.1|12712.1|12700.4|12696.4|362
1666298400000|2022-10-20 20:40:00|12709.8|12705.8|12722.3|12718.3|12722.3|12718.3|12709.8|12705.8|252
1666298700000|2022-10-20 20:45:00|12719.2|12715.2|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|214
1666299000000|2022-10-20 20:50:00|12716.1|12712.1|12714.5|12710.5|12716.1|12712.1|12709.8|12705.8|284
1666299300000|2022-10-20 20:55:00|12716.1|12712.1|12720.8|12716.8|12722.3|12718.3|12709.8|12705.8|206
1666303200000|2022-10-20 22:00:00|12728.6|12724.6|12723.9|12719.9|12731.7|12727.7|12722.3|12718.3|54
1666303500000|2022-10-20 22:05:00|12722.3|12718.3|12720.8|12716.8|12725.4|12721.4|12720.8|12716.8|16
1666303800000|2022-10-20 22:10:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|15
1666304100000|2022-10-20 22:15:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|16
1666304400000|2022-10-20 22:20:00|||||||||1
1666304700000|2022-10-20 22:25:00|12717.6|12713.6|12717.6|12713.6|12719.2|12715.2|12716.1|12712.1|22
1666305000000|2022-10-20 22:30:00|12716.1|12712.1|12717.6|12713.6|12717.6|12713.6|12716.1|12712.1|0
1666305300000|2022-10-20 22:35:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|2
1666305600000|2022-10-20 22:40:00|12720.8|12716.8|12720.8|12716.8|12720.8|12716.8|12719.2|12715.2|25
1666305900000|2022-10-20 22:45:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|15
1666306200000|2022-10-20 22:50:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12720.8|12716.8|1
1666306500000|2022-10-20 22:55:00|12720.8|12716.8|12716.1|12712.1|12720.8|12716.8|12716.1|12712.1|48
1666306800000|2022-10-20 23:00:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|7
1666307100000|2022-10-20 23:05:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|63
1666307400000|2022-10-20 23:10:00|12708.3|12704.3|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|3
1666307700000|2022-10-20 23:15:00|12705.1|12701.1|12712.9|12708.9|12716.1|12712.1|12705.1|12701.1|74
1666308000000|2022-10-20 23:20:00|12711.4|12707.4|12711.4|12707.4|12712.9|12708.9|12709.8|12705.8|3
1666308300000|2022-10-20 23:25:00|12709.8|12705.8|12711.4|12707.4|12716.1|12712.1|12708.3|12704.3|67
1666308600000|2022-10-20 23:30:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|66
1666308900000|2022-10-20 23:35:00|12712.9|12708.9|12711.4|12707.4|12712.9|12708.9|12706.7|12702.7|18
1666309200000|2022-10-20 23:40:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12711.4|12707.4|15
1666309500000|2022-10-20 23:45:00|12719.2|12715.2|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|36
1666309800000|2022-10-20 23:50:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|13
1666310100000|2022-10-20 23:55:00|12720.8|12716.8|12720.8|12716.8|12722.3|12718.3|12717.6|12713.6|26
1666310400000|2022-10-21 00:00:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|25
1666310700000|2022-10-21 00:05:00|12716.1|12712.1|12714.5|12710.5|12719.2|12715.2|12712.9|12708.9|26
1666311000000|2022-10-21 00:10:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|65
1666311300000|2022-10-21 00:15:00|12716.1|12712.1|12722.3|12718.3|12722.3|12718.3|12712.9|12708.9|59
1666311600000|2022-10-21 00:20:00|12720.8|12716.8|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|57
1666311900000|2022-10-21 00:25:00|12719.2|12715.2|12723.9|12719.9|12723.9|12719.9|12719.2|12715.2|25
1666312200000|2022-10-21 00:30:00|12725.4|12721.4|12727|12723|12728.6|12724.6|12722.3|12718.3|51
1666312500000|2022-10-21 00:35:00|12725.4|12721.4|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|62
1666312800000|2022-10-21 00:40:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|64
1666313100000|2022-10-21 00:45:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|25
1666313400000|2022-10-21 00:50:00|12720.8|12716.8|12722.3|12718.3|12723.9|12719.9|12719.2|12715.2|23
1666313700000|2022-10-21 00:55:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|27
1666314000000|2022-10-21 01:00:00|12720.8|12716.8|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|14
1666314300000|2022-10-21 01:05:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|71
1666314600000|2022-10-21 01:10:00|12706.7|12702.7|12711.4|12707.4|12712.9|12708.9|12706.7|12702.7|32
1666314900000|2022-10-21 01:15:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|22
1666315200000|2022-10-21 01:20:00|12708.3|12704.3|12708.3|12704.3|12709.8|12705.8|12706.7|12702.7|25
1666315500000|2022-10-21 01:25:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|28
1666315800000|2022-10-21 01:30:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|7
1666316100000|2022-10-21 01:35:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|43
1666316400000|2022-10-21 01:40:00|12698.9|12694.9|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|55
1666316700000|2022-10-21 01:45:00|12695.8|12691.8|12700.4|12696.4|12702|12698|12694.2|12690.2|54
1666317000000|2022-10-21 01:50:00|12698.9|12694.9|12698.9|12694.9|12703.6|12699.6|12697.3|12693.3|23
1666317300000|2022-10-21 01:55:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12698.9|12694.9|50
1666317600000|2022-10-21 02:00:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|13
1666317900000|2022-10-21 02:05:00|12705.1|12701.1|12700.4|12696.4|12705.1|12701.1|12694.2|12690.2|88
1666318200000|2022-10-21 02:10:00|12698.9|12694.9|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|25
1666318500000|2022-10-21 02:15:00|12695.8|12691.8|12700.4|12696.4|12702|12698|12695.8|12691.8|22
1666318800000|2022-10-21 02:20:00|12702|12698|12705.1|12701.1|12706.7|12702.7|12702|12698|25
1666319100000|2022-10-21 02:25:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|7
1666319400000|2022-10-21 02:30:00|12702|12698|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|50
1666319700000|2022-10-21 02:35:00|12698.9|12694.9|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|27
1666320000000|2022-10-21 02:40:00|12702|12698|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|36
1666320300000|2022-10-21 02:45:00|12698.9|12694.9|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|67
1666320600000|2022-10-21 02:50:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|38
1666320900000|2022-10-21 02:55:00|12692.6|12688.6|12689.5|12685.5|12692.6|12688.6|12687.9|12683.9|13
1666321200000|2022-10-21 03:00:00|12687.9|12683.9|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|49
1666321500000|2022-10-21 03:05:00|12695.8|12691.8|12684.8|12680.8|12695.8|12691.8|12684.8|12680.8|24
1666321800000|2022-10-21 03:10:00|12686.4|12682.4|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|45
1666322100000|2022-10-21 03:15:00|12689.5|12685.5|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|14
1666322400000|2022-10-21 03:20:00|12686.4|12682.4|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|21
1666322700000|2022-10-21 03:25:00|12686.4|12682.4|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|80
1666323000000|2022-10-21 03:30:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|139
1666323300000|2022-10-21 03:35:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|95
1666323600000|2022-10-21 03:40:00|12661.4|12657.4|12650.4|12646.4|12666.1|12662.1|12650.4|12646.4|139
1666323900000|2022-10-21 03:45:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12637.9|12633.9|173
1666324200000|2022-10-21 03:50:00|12648.9|12644.9|12653.6|12649.6|12653.6|12649.6|12648.9|12644.9|24
1666324500000|2022-10-21 03:55:00|12647.3|12643.3|12642.6|12638.6|12647.3|12643.3|12642.6|12638.6|74
1666324800000|2022-10-21 04:00:00|12644.2|12640.2|12631.7|12627.7|12647.3|12643.3|12630.1|12626.1|213
1666325100000|2022-10-21 04:05:00|12634.8|12630.8|12647.3|12643.3|12647.3|12643.3|12631.7|12627.7|83
1666325400000|2022-10-21 04:10:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|37
1666325700000|2022-10-21 04:15:00|12642.6|12638.6|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|63
1666326000000|2022-10-21 04:20:00|12647.3|12643.3|12648.9|12644.9|12650.4|12646.4|12647.3|12643.3|96
1666326300000|2022-10-21 04:25:00|12650.4|12646.4|12659.8|12655.8|12659.8|12655.8|12647.3|12643.3|194
1666326600000|2022-10-21 04:30:00|12658.3|12654.3|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|36
1666326900000|2022-10-21 04:35:00|12655.1|12651.1|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|13
1666327200000|2022-10-21 04:40:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|60
1666327500000|2022-10-21 04:45:00|12655.1|12651.1|12652|12648|12656.7|12652.7|12650.4|12646.4|40
1666327800000|2022-10-21 04:50:00|12650.4|12646.4|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|29
1666328100000|2022-10-21 04:55:00|12655.1|12651.1|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|77
1666328400000|2022-10-21 05:00:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|60
1666328700000|2022-10-21 05:05:00|12652|12648|12656.7|12652.7|12659.8|12655.8|12652|12648|56
1666329000000|2022-10-21 05:10:00|12658.3|12654.3|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|57
1666329300000|2022-10-21 05:15:00|12661.4|12657.4|12652|12648|12661.4|12657.4|12650.4|12646.4|83
1666329600000|2022-10-21 05:20:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|36
1666329900000|2022-10-21 05:25:00|12652|12648|12655.1|12651.1|12656.7|12652.7|12650.4|12646.4|40
1666330200000|2022-10-21 05:30:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|16
1666330500000|2022-10-21 05:35:00|12655.1|12651.1|12656.7|12652.7|12656.7|12652.7|12655.1|12651.1|14
1666330800000|2022-10-21 05:40:00|12655.1|12651.1|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|22
1666331100000|2022-10-21 05:45:00|12659.8|12655.8|12656.7|12652.7|12661.4|12657.4|12656.7|12652.7|18
1666331400000|2022-10-21 05:50:00|12652|12648|12658.3|12654.3|12659.8|12655.8|12647.3|12643.3|71
1666331700000|2022-10-21 05:55:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|48
1666332000000|2022-10-21 06:00:00|12655.1|12651.1|12644.2|12640.2|12655.1|12651.1|12641.1|12637.1|113
1666332300000|2022-10-21 06:05:00|12641.1|12637.1|12653.6|12649.6|12653.6|12649.6|12641.1|12637.1|147
1666332600000|2022-10-21 06:10:00|12650.4|12646.4|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|76
1666332900000|2022-10-21 06:15:00|12645.8|12641.8|12631.7|12627.7|12647.3|12643.3|12631.7|12627.7|88
1666333200000|2022-10-21 06:20:00|12630.1|12626.1|12628.6|12624.6|12641.1|12637.1|12627|12623|81
1666333500000|2022-10-21 06:25:00|12627|12623|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|135
1666333800000|2022-10-21 06:30:00|12627|12623|12625.4|12621.4|12641.1|12637.1|12625.4|12621.4|182
1666334100000|2022-10-21 06:35:00|12627|12623|12641.1|12637.1|12641.1|12637.1|12625.4|12621.4|247
1666334400000|2022-10-21 06:40:00|12637.9|12633.9|12641.1|12637.1|12642.6|12638.6|12631.7|12627.7|177
1666334700000|2022-10-21 06:45:00|12642.6|12638.6|12650.4|12646.4|12652|12648|12641.1|12637.1|168
1666335000000|2022-10-21 06:50:00|12648.9|12644.9|12650.4|12646.4|12653.6|12649.6|12644.2|12640.2|165
1666335300000|2022-10-21 06:55:00|12652|12648|12631.7|12627.7|12653.6|12649.6|12631.7|12627.7|220
1666335600000|2022-10-21 07:00:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12625.4|12621.4|221
1666335900000|2022-10-21 07:05:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12619.2|12615.2|311
1666336200000|2022-10-21 07:10:00|12628.6|12624.6|12622.3|12618.3|12641.1|12637.1|12619.2|12615.2|418
1666336500000|2022-10-21 07:15:00|12623.9|12619.9|12637.9|12633.9|12644.2|12640.2|12622.3|12618.3|152
1666336800000|2022-10-21 07:20:00|12636.4|12632.4|12650.4|12646.4|12653.6|12649.6|12634.8|12630.8|206
1666337100000|2022-10-21 07:25:00|12652|12648|12659.8|12655.8|12662.9|12658.9|12647.3|12643.3|273
1666337400000|2022-10-21 07:30:00|12658.3|12654.3|12656.7|12652.7|12659.8|12655.8|12648.9|12644.9|114
1666337700000|2022-10-21 07:35:00|12655.1|12651.1|12656.7|12652.7|12659.8|12655.8|12645.8|12641.8|136
1666338000000|2022-10-21 07:40:00|12655.1|12651.1|12656.7|12652.7|12662.9|12658.9|12650.4|12646.4|174
1666338300000|2022-10-21 07:45:00|12658.3|12654.3|12641.1|12637.1|12659.8|12655.8|12637.9|12633.9|242
1666338600000|2022-10-21 07:50:00|12642.6|12638.6|12637.9|12633.9|12642.6|12638.6|12634.8|12630.8|84
1666338900000|2022-10-21 07:55:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|87
1666339200000|2022-10-21 08:00:00|12634.8|12630.8|12628.6|12624.6|12641.1|12637.1|12627|12623|153
1666339500000|2022-10-21 08:05:00|12627|12623|12619.2|12615.2|12628.6|12624.6|12616.1|12612.1|315
1666339800000|2022-10-21 08:10:00|12620.8|12616.8|12616.1|12612.1|12625.4|12621.4|12614.5|12610.5|345
1666340100000|2022-10-21 08:15:00|12612.9|12608.9|12591.1|12587.1|12616.1|12612.1|12591.1|12587.1|623
1666340400000|2022-10-21 08:20:00|12594.2|12590.2|12578.6|12574.6|12594.2|12590.2|12578.6|12574.6|448
1666340700000|2022-10-21 08:25:00|12577|12573|12567.6|12563.6|12577|12573|12553.6|12549.6|904
1666341000000|2022-10-21 08:30:00|12569.2|12565.2|12553.6|12549.6|12572.3|12568.3|12550.4|12546.4|515
1666341300000|2022-10-21 08:35:00|12552|12548|12547.3|12543.3|12556.7|12552.7|12544.2|12540.2|272
1666341600000|2022-10-21 08:40:00|12544.2|12540.2|12559.8|12555.8|12559.8|12555.8|12544.2|12540.2|433
1666341900000|2022-10-21 08:45:00|12562.9|12558.9|12572.3|12568.3|12572.3|12568.3|12559.8|12555.8|164
1666342200000|2022-10-21 08:50:00|12575.4|12571.4|12570.8|12566.8|12578.6|12574.6|12566.1|12562.1|442
1666342500000|2022-10-21 08:55:00|12572.3|12568.3|12562.9|12558.9|12575.4|12571.4|12562.9|12558.9|269
1666342800000|2022-10-21 09:00:00|12559.8|12555.8|12547.3|12543.3|12562.9|12558.9|12547.3|12543.3|159
1666343100000|2022-10-21 09:05:00|12544.2|12540.2|12528.6|12524.6|12547.3|12543.3|12512.9|12508.9|509
1666343400000|2022-10-21 09:10:00|12525.4|12521.4|12527|12523|12541.1|12537.1|12523.9|12519.9|384
1666343700000|2022-10-21 09:15:00|12528.6|12524.6|12534.8|12530.8|12541.1|12537.1|12525.4|12521.4|349
1666344000000|2022-10-21 09:20:00|12536.4|12532.4|12544.2|12540.2|12544.2|12540.2|12534.8|12530.8|257
1666344300000|2022-10-21 09:25:00|12542.6|12538.6|12561.4|12557.4|12562.9|12558.9|12542.6|12538.6|559
1666344600000|2022-10-21 09:30:00|12562.9|12558.9|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|123
1666344900000|2022-10-21 09:35:00|12553.6|12549.6|12556.7|12552.7|12562.9|12558.9|12553.6|12549.6|145
1666345200000|2022-10-21 09:40:00|12550.4|12546.4|12555.1|12551.1|12556.7|12552.7|12550.4|12546.4|281
1666345500000|2022-10-21 09:45:00|12556.7|12552.7|12556.7|12552.7|12562.9|12558.9|12547.3|12543.3|239
1666345800000|2022-10-21 09:50:00|12559.8|12555.8|12569.2|12565.2|12569.2|12565.2|12556.7|12552.7|147
1666346100000|2022-10-21 09:55:00|12566.1|12562.1|12569.2|12565.2|12578.6|12574.6|12562.9|12558.9|374
1666346400000|2022-10-21 10:00:00|12570.8|12566.8|12569.2|12565.2|12570.8|12566.8|12558.3|12554.3|214
1666346700000|2022-10-21 10:05:00|12566.1|12562.1|12541.1|12537.1|12569.2|12565.2|12541.1|12537.1|250
1666347000000|2022-10-21 10:10:00|12537.9|12533.9|12542.6|12538.6|12547.3|12543.3|12531.7|12527.7|226
1666347300000|2022-10-21 10:15:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12537.9|12533.9|231
1666347600000|2022-10-21 10:20:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12541.1|12537.1|87
1666347900000|2022-10-21 10:25:00|12545.8|12541.8|12544.2|12540.2|12553.6|12549.6|12541.1|12537.1|141
1666348200000|2022-10-21 10:30:00|12547.3|12543.3|12537.9|12533.9|12548.9|12544.9|12534.8|12530.8|172
1666348500000|2022-10-21 10:35:00|12539.5|12535.5|12553.6|12549.6|12556.7|12552.7|12537.9|12533.9|211
1666348800000|2022-10-21 10:40:00|12555.1|12551.1|12545.8|12541.8|12556.7|12552.7|12537.9|12533.9|198
1666349100000|2022-10-21 10:45:00|12544.2|12540.2|12550.4|12546.4|12553.6|12549.6|12537.9|12533.9|140
1666349400000|2022-10-21 10:50:00|12553.6|12549.6|12567.6|12563.6|12567.6|12563.6|12547.3|12543.3|356
1666349700000|2022-10-21 10:55:00|12569.2|12565.2|12566.1|12562.1|12578.6|12574.6|12566.1|12562.1|457
1666350000000|2022-10-21 11:00:00|12564.5|12560.5|12572.3|12568.3|12583.3|12579.3|12564.5|12560.5|329
1666350300000|2022-10-21 11:05:00|12569.2|12565.2|12569.2|12565.2|12581.7|12577.7|12569.2|12565.2|266
1666350600000|2022-10-21 11:10:00|12572.3|12568.3|12573.9|12569.9|12578.6|12574.6|12562.9|12558.9|172
1666350900000|2022-10-21 11:15:00|12572.3|12568.3|12587.9|12583.9|12594.2|12590.2|12572.3|12568.3|483
1666351200000|2022-10-21 11:20:00|12589.5|12585.5|12603.6|12599.6|12616.1|12612.1|12587.9|12583.9|633
1666351500000|2022-10-21 11:25:00|12602|12598|12600.4|12596.4|12606.7|12602.7|12597.3|12593.3|277
1666351800000|2022-10-21 11:30:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12594.2|12590.2|192
1666352100000|2022-10-21 11:35:00|12602|12598|12594.2|12590.2|12606.7|12602.7|12591.1|12587.1|138
1666352400000|2022-10-21 11:40:00|12592.6|12588.6|12575.4|12571.4|12594.2|12590.2|12569.2|12565.2|741
1666352700000|2022-10-21 11:45:00|12573.9|12569.9|12567.6|12563.6|12575.4|12571.4|12566.1|12562.1|366
1666353000000|2022-10-21 11:50:00|12566.1|12562.1|12553.6|12549.6|12569.2|12565.2|12547.3|12543.3|437
1666353300000|2022-10-21 11:55:00|12550.4|12546.4|12528.6|12524.6|12550.4|12546.4|12528.6|12524.6|871
1666353600000|2022-10-21 12:00:00|12525.4|12521.4|12516.1|12512.1|12541.1|12537.1|12509.8|12505.8|1131
1666353900000|2022-10-21 12:05:00|12512.9|12508.9|12528.6|12524.6|12531.7|12527.7|12512.9|12508.9|770
1666354200000|2022-10-21 12:10:00|12525.4|12521.4|12497.3|12493.3|12525.4|12521.4|12497.3|12493.3|731
1666354500000|2022-10-21 12:15:00|12494.2|12490.2|12453.6|12449.6|12497.3|12493.3|12447.3|12443.3|1738
1666354800000|2022-10-21 12:20:00|12456.7|12452.7|12487.9|12483.9|12497.3|12493.3|12447.3|12443.3|1989
1666355100000|2022-10-21 12:25:00|12484.8|12480.8|12477|12473|12519.2|12515.2|12475.4|12471.4|1601
1666355400000|2022-10-21 12:30:00|12475.4|12471.4|12456.7|12452.7|12487.9|12483.9|12447.3|12443.3|1882
1666355700000|2022-10-21 12:35:00|12455.1|12451.1|12445.8|12441.8|12466.1|12462.1|12437.9|12433.9|1533
1666356000000|2022-10-21 12:40:00|12444.2|12440.2|12459.8|12455.8|12484.8|12480.8|12444.2|12440.2|1966
1666356300000|2022-10-21 12:45:00|12456.7|12452.7|12450.4|12446.4|12475.4|12471.4|12444.2|12440.2|1344
1666356600000|2022-10-21 12:50:00|12447.3|12443.3|12441.1|12437.1|12450.4|12446.4|12419.2|12415.2|1760
1666356900000|2022-10-21 12:55:00|12437.9|12433.9|12466.1|12462.1|12478.6|12474.6|12428.6|12424.6|1579
1666357200000|2022-10-21 13:00:00|12469.2|12465.2|12434.8|12430.8|12503.6|12499.6|12422.3|12418.3|2408
1666357500000|2022-10-21 13:05:00|12431.7|12427.7|12492.6|12488.6|12497.3|12493.3|12430.1|12426.1|2152
1666357800000|2022-10-21 13:10:00|12491.1|12487.1|12409.8|12405.8|12497.3|12493.3|12387.9|12383.9|2582
1666358100000|2022-10-21 13:15:00|12412.9|12408.9|12395.8|12391.8|12447.3|12443.3|12394.2|12390.2|2375
1666358400000|2022-10-21 13:20:00|12397.3|12393.3|12420.8|12416.8|12437.9|12433.9|12391.1|12387.1|2265
1666358700000|2022-10-21 13:25:00|12428.6|12424.6|12459.8|12455.8|12478.6|12474.6|12425.4|12421.4|1714
1666359000000|2022-10-21 13:30:00|12462.9|12458.9|12469.2|12465.2|12491.1|12487.1|12441.1|12437.1|1998
1666359300000|2022-10-21 13:35:00|12466.1|12462.1|12441.1|12437.1|12472.3|12468.3|12430.1|12426.1|1875
1666359600000|2022-10-21 13:40:00|12439.5|12435.5|12456.7|12452.7|12466.1|12462.1|12409.8|12405.8|1867
1666359900000|2022-10-21 13:45:00|12458.3|12454.3|12497.3|12493.3|12497.3|12493.3|12447.3|12443.3|1913
1666360200000|2022-10-21 13:50:00|12494.2|12490.2|12522.3|12518.3|12547.3|12543.3|12472.3|12468.3|1955
1666360500000|2022-10-21 13:55:00|12525.4|12521.4|12550.4|12546.4|12556.7|12552.7|12503.6|12499.6|2000
1666360800000|2022-10-21 14:00:00|12553.6|12549.6|12544.2|12540.2|12566.1|12562.1|12537.9|12533.9|1861
1666361100000|2022-10-21 14:05:00|12545.8|12541.8|12547.3|12543.3|12550.4|12546.4|12528.6|12524.6|1954
1666361400000|2022-10-21 14:10:00|12548.9|12544.9|12562.9|12558.9|12562.9|12558.9|12522.3|12518.3|1860
1666361700000|2022-10-21 14:15:00|12566.1|12562.1|12566.1|12562.1|12578.6|12574.6|12553.6|12549.6|1567
1666362000000|2022-10-21 14:20:00|12569.2|12565.2|12514.5|12510.5|12581.7|12577.7|12509.8|12505.8|1397
1666362300000|2022-10-21 14:25:00|12512.9|12508.9|12478.6|12474.6|12519.2|12515.2|12478.6|12474.6|1353
1666362600000|2022-10-21 14:30:00|12481.7|12477.7|12495.8|12491.8|12522.3|12518.3|12481.7|12477.7|1195
1666362900000|2022-10-21 14:35:00|12497.3|12493.3|12469.2|12465.2|12497.3|12493.3|12466.1|12462.1|1280
1666363200000|2022-10-21 14:40:00|12466.1|12462.1|12500.4|12496.4|12500.4|12496.4|12455.1|12451.1|2332
1666363500000|2022-10-21 14:45:00|12494.2|12490.2|12531.7|12527.7|12531.7|12527.7|12481.7|12477.7|1807
1666363800000|2022-10-21 14:50:00|12528.6|12524.6|12522.3|12518.3|12544.2|12540.2|12519.2|12515.2|1182
1666364100000|2022-10-21 14:55:00|12519.2|12515.2|12462.9|12458.9|12528.6|12524.6|12459.8|12455.8|1736
1666364400000|2022-10-21 15:00:00|12464.5|12460.5|12412.9|12408.9|12472.3|12468.3|12409.8|12405.8|2342
1666364700000|2022-10-21 15:05:00|12416.1|12412.1|12431.7|12427.7|12437.9|12433.9|12397.3|12393.3|1800
1666365000000|2022-10-21 15:10:00|12428.6|12424.6|12456.7|12452.7|12472.3|12468.3|12425.4|12421.4|1247
1666365300000|2022-10-21 15:15:00|12453.6|12449.6|12453.6|12449.6|12469.2|12465.2|12437.9|12433.9|1249
1666365600000|2022-10-21 15:20:00|12450.4|12446.4|12462.9|12458.9|12472.3|12468.3|12444.2|12440.2|993
1666365900000|2022-10-21 15:25:00|12461.4|12457.4|12494.2|12490.2|12500.4|12496.4|12461.4|12457.4|1700
1666366200000|2022-10-21 15:30:00|12497.3|12493.3|12500.4|12496.4|12512.9|12508.9|12489.5|12485.5|852
1666366500000|2022-10-21 15:35:00|12498.9|12494.9|12462.9|12458.9|12500.4|12496.4|12462.9|12458.9|666
1666366800000|2022-10-21 15:40:00|12461.4|12457.4|12494.2|12490.2|12500.4|12496.4|12459.8|12455.8|775
1666367100000|2022-10-21 15:45:00|12495.8|12491.8|12522.3|12518.3|12522.3|12518.3|12484.8|12480.8|1439
1666367400000|2022-10-21 15:50:00|12519.2|12515.2|12503.6|12499.6|12525.4|12521.4|12500.4|12496.4|1102
1666367700000|2022-10-21 15:55:00|12500.4|12496.4|12519.2|12515.2|12520.8|12516.8|12487.9|12483.9|1050
1666368000000|2022-10-21 16:00:00|12522.3|12518.3|12559.8|12555.8|12561.4|12557.4|12517.6|12513.6|1586
1666368300000|2022-10-21 16:05:00|12558.3|12554.3|12522.3|12518.3|12558.3|12554.3|12506.7|12502.7|1688
1666368600000|2022-10-21 16:10:00|12519.2|12515.2|12509.8|12505.8|12522.3|12518.3|12494.2|12490.2|1215
1666368900000|2022-10-21 16:15:00|12512.9|12508.9|12484.8|12480.8|12516.1|12512.1|12481.7|12477.7|779
1666369200000|2022-10-21 16:20:00|12481.7|12477.7|12469.2|12465.2|12484.8|12480.8|12456.7|12452.7|1543
1666369500000|2022-10-21 16:25:00|12472.3|12468.3|12475.4|12471.4|12487.9|12483.9|12462.9|12458.9|1110
1666369800000|2022-10-21 16:30:00|12472.3|12468.3|12506.7|12502.7|12508.3|12504.3|12461.4|12457.4|1120
1666370100000|2022-10-21 16:35:00|12505.1|12501.1|12503.6|12499.6|12525.4|12521.4|12500.4|12496.4|519
1666370400000|2022-10-21 16:40:00|12506.7|12502.7|12516.1|12512.1|12531.7|12527.7|12503.6|12499.6|563
1666370700000|2022-10-21 16:45:00|12517.6|12513.6|12511.4|12507.4|12541.1|12537.1|12509.8|12505.8|806
1666371000000|2022-10-21 16:50:00|12512.9|12508.9|12516.1|12512.1|12525.4|12521.4|12509.8|12505.8|763
1666371300000|2022-10-21 16:55:00|12517.6|12513.6|12503.6|12499.6|12534.8|12530.8|12497.3|12493.3|572
1666371600000|2022-10-21 17:00:00|12500.4|12496.4|12534.8|12530.8|12534.8|12530.8|12497.3|12493.3|545
1666371900000|2022-10-21 17:05:00|12537.9|12533.9|12550.4|12546.4|12562.9|12558.9|12533.3|12529.3|835
1666372200000|2022-10-21 17:10:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12531.7|12527.7|379
1666372500000|2022-10-21 17:15:00|12537.9|12533.9|12544.2|12540.2|12550.4|12546.4|12531.7|12527.7|430
1666372800000|2022-10-21 17:20:00|12547.3|12543.3|12548.9|12544.9|12555.1|12551.1|12541.1|12537.1|563
1666373100000|2022-10-21 17:25:00|12550.4|12546.4|12562.9|12558.9|12572.3|12568.3|12544.2|12540.2|512
1666373400000|2022-10-21 17:30:00|12566.1|12562.1|12547.3|12543.3|12569.2|12565.2|12544.2|12540.2|551
1666373700000|2022-10-21 17:35:00|12544.2|12540.2|12547.3|12543.3|12559.8|12555.8|12541.1|12537.1|584
1666374000000|2022-10-21 17:40:00|12544.2|12540.2|12541.1|12537.1|12553.6|12549.6|12541.1|12537.1|484
1666374300000|2022-10-21 17:45:00|12544.2|12540.2|12534.8|12530.8|12548.9|12544.9|12531.7|12527.7|359
1666374600000|2022-10-21 17:50:00|12536.4|12532.4|12534.8|12530.8|12548.9|12544.9|12534.8|12530.8|467
1666374900000|2022-10-21 17:55:00|12536.4|12532.4|12531.7|12527.7|12537.9|12533.9|12525.4|12521.4|520
1666375200000|2022-10-21 18:00:00|12537.9|12533.9|12537.9|12533.9|12544.2|12540.2|12531.7|12527.7|575
1666375500000|2022-10-21 18:05:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12525.4|12521.4|482
1666375800000|2022-10-21 18:10:00|12533.3|12529.3|12522.3|12518.3|12536.4|12532.4|12522.3|12518.3|367
1666562400000|2022-10-23 22:00:00|12486.4|12482.4|12531.7|12527.7|12541.1|12537.1|12481.7|12477.7|373
1666562700000|2022-10-23 22:05:00|12533.3|12529.3|12523.9|12519.9|12539.5|12535.5|12517.6|12513.6|143
1666563000000|2022-10-23 22:10:00|12522.3|12518.3|12508.3|12504.3|12525.4|12521.4|12506.7|12502.7|62
1666563300000|2022-10-23 22:15:00|12506.7|12502.7|12516.1|12512.1|12516.1|12512.1|12502|12498|130
1666563600000|2022-10-23 22:20:00|12512.9|12508.9|12511.4|12507.4|12527|12523|12506.7|12502.7|217
1666563900000|2022-10-23 22:25:00|12509.8|12505.8|12522.3|12518.3|12522.3|12518.3|12506.7|12502.7|63
1666564200000|2022-10-23 22:30:00|12520.8|12516.8|12522.3|12518.3|12523.9|12519.9|12519.2|12515.2|73
1666564500000|2022-10-23 22:35:00|12519.2|12515.2|12509.8|12505.8|12522.3|12518.3|12509.8|12505.8|174
1666564800000|2022-10-23 22:40:00|12506.7|12502.7|12514.5|12510.5|12517.6|12513.6|12506.7|12502.7|98
1666565100000|2022-10-23 22:45:00|12516.1|12512.1|12505.1|12501.1|12516.1|12512.1|12500.4|12496.4|77
1666565400000|2022-10-23 22:50:00|12503.6|12499.6|12514.5|12510.5|12516.1|12512.1|12500.4|12496.4|95
1666565700000|2022-10-23 22:55:00|12512.9|12508.9|12516.1|12512.1|12520.8|12516.8|12512.9|12508.9|51
1666566000000|2022-10-23 23:00:00|12514.5|12510.5|12505.1|12501.1|12519.2|12515.2|12503.6|12499.6|121
1666566300000|2022-10-23 23:05:00|12503.6|12499.6|12498.9|12494.9|12506.7|12502.7|12494.2|12490.2|90
1666566600000|2022-10-23 23:10:00|12500.4|12496.4|12491.1|12487.1|12500.4|12496.4|12491.1|12487.1|10
1666566900000|2022-10-23 23:15:00|12492.6|12488.6|12492.6|12488.6|12494.2|12490.2|12491.1|12487.1|18
1666567200000|2022-10-23 23:20:00|12491.1|12487.1|12481.7|12477.7|12492.6|12488.6|12478.6|12474.6|70
1666567500000|2022-10-23 23:25:00|12483.3|12479.3|12486.4|12482.4|12486.4|12482.4|12481.7|12477.7|6
1666567800000|2022-10-23 23:30:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|69
1666568100000|2022-10-23 23:35:00|12489.5|12485.5|12505.1|12501.1|12509.8|12505.8|12484.8|12480.8|242
1666568400000|2022-10-23 23:40:00|12506.7|12502.7|12517.6|12513.6|12520.8|12516.8|12495.8|12491.8|186
1666568700000|2022-10-23 23:45:00|12519.2|12515.2|12500.4|12496.4|12522.3|12518.3|12498.9|12494.9|140
1666569000000|2022-10-23 23:50:00|12498.9|12494.9|12500.4|12496.4|12502|12498|12491.1|12487.1|90
1666569300000|2022-10-23 23:55:00|12502|12498|12500.4|12496.4|12508.3|12504.3|12494.2|12490.2|67
1666569600000|2022-10-24 00:00:00|12502|12498|12500.4|12496.4|12516.1|12512.1|12484.8|12480.8|178
1666569900000|2022-10-24 00:05:00|12502|12498|12509.8|12505.8|12516.1|12512.1|12500.4|12496.4|229
1666570200000|2022-10-24 00:10:00|12512.9|12508.9|12503.6|12499.6|12512.9|12508.9|12500.4|12496.4|124
1666570500000|2022-10-24 00:15:00|12505.1|12501.1|12506.7|12502.7|12512.9|12508.9|12497.3|12493.3|109
1666570800000|2022-10-24 00:20:00|12505.1|12501.1|12512.9|12508.9|12516.1|12512.1|12503.6|12499.6|73
1666571100000|2022-10-24 00:25:00|12514.5|12510.5|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|48
1666571400000|2022-10-24 00:30:00|12514.5|12510.5|12503.6|12499.6|12516.1|12512.1|12503.6|12499.6|69
1666571700000|2022-10-24 00:35:00|12505.1|12501.1|12500.4|12496.4|12516.1|12512.1|12497.3|12493.3|78
1666572000000|2022-10-24 00:40:00|12502|12498|12505.1|12501.1|12506.7|12502.7|12498.9|12494.9|40
1666572300000|2022-10-24 00:45:00|12506.7|12502.7|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|59
1666572600000|2022-10-24 00:50:00|12511.4|12507.4|12508.3|12504.3|12511.4|12507.4|12503.6|12499.6|38
1666572900000|2022-10-24 00:55:00|12506.7|12502.7|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|50
1666573200000|2022-10-24 01:00:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|82
1666573500000|2022-10-24 01:05:00|12505.1|12501.1|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|64
1666573800000|2022-10-24 01:10:00|12500.4|12496.4|12505.1|12501.1|12505.1|12501.1|12494.2|12490.2|61
1666574100000|2022-10-24 01:15:00|12503.6|12499.6|12519.2|12515.2|12519.2|12515.2|12503.6|12499.6|203
1666574400000|2022-10-24 01:20:00|12517.6|12513.6|12528.6|12524.6|12528.6|12524.6|12517.6|12513.6|153
1666574700000|2022-10-24 01:25:00|12530.1|12526.1|12530.1|12526.1|12534.8|12530.8|12525.4|12521.4|245
1666575000000|2022-10-24 01:30:00|12528.6|12524.6|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|88
1666575300000|2022-10-24 01:35:00|12536.4|12532.4|12522.3|12518.3|12536.4|12532.4|12522.3|12518.3|101
1666575600000|2022-10-24 01:40:00|12520.8|12516.8|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|102
1666575900000|2022-10-24 01:45:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|63
1666576200000|2022-10-24 01:50:00|12527|12523|12531.7|12527.7|12534.8|12530.8|12525.4|12521.4|85
1666576500000|2022-10-24 01:55:00|12530.1|12526.1|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|49
1666576800000|2022-10-24 02:00:00|12528.6|12524.6|12519.2|12515.2|12528.6|12524.6|12519.2|12515.2|75
1666577100000|2022-10-24 02:05:00|12520.8|12516.8|12530.1|12526.1|12531.7|12527.7|12520.8|12516.8|58
1666577400000|2022-10-24 02:10:00|12531.7|12527.7|12534.8|12530.8|12537.9|12533.9|12530.1|12526.1|70
1666577700000|2022-10-24 02:15:00|12536.4|12532.4|12541.1|12537.1|12548.9|12544.9|12536.4|12532.4|95
1666578000000|2022-10-24 02:20:00|12544.2|12540.2|12544.2|12540.2|12545.8|12541.8|12541.1|12537.1|30
1666578300000|2022-10-24 02:25:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|41
1666578600000|2022-10-24 02:30:00|12548.9|12544.9|12559.8|12555.8|12559.8|12555.8|12547.3|12543.3|195
1666578900000|2022-10-24 02:35:00|12556.7|12552.7|12564.5|12560.5|12566.1|12562.1|12555.1|12551.1|115
1666579200000|2022-10-24 02:40:00|12562.9|12558.9|12572.3|12568.3|12572.3|12568.3|12559.8|12555.8|104
1666579500000|2022-10-24 02:45:00|12570.8|12566.8|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|136
1666579800000|2022-10-24 02:50:00|12570.8|12566.8|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|47
1666580100000|2022-10-24 02:55:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|48
1666580400000|2022-10-24 03:00:00|12567.6|12563.6|12562.9|12558.9|12567.6|12563.6|12559.8|12555.8|107
1666580700000|2022-10-24 03:05:00|12564.5|12560.5|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|49
1666581000000|2022-10-24 03:10:00|12562.9|12558.9|12562.9|12558.9|12564.5|12560.5|12559.8|12555.8|133
1666581300000|2022-10-24 03:15:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|62
1666581600000|2022-10-24 03:20:00|12562.9|12558.9|12564.5|12560.5|12564.5|12560.5|12559.8|12555.8|39
1666581900000|2022-10-24 03:25:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|58
1666582200000|2022-10-24 03:30:00|12567.6|12563.6|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|34
1666582500000|2022-10-24 03:35:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|22
1666582800000|2022-10-24 03:40:00|12564.5|12560.5|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|27
1666583100000|2022-10-24 03:45:00|12562.9|12558.9|12562.9|12558.9|12564.5|12560.5|12556.7|12552.7|91
1666583400000|2022-10-24 03:50:00|12561.4|12557.4|12556.7|12552.7|12561.4|12557.4|12556.7|12552.7|52
1666583700000|2022-10-24 03:55:00|12558.3|12554.3|12566.1|12562.1|12566.1|12562.1|12558.3|12554.3|24
1666584000000|2022-10-24 04:00:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|29
1666584300000|2022-10-24 04:05:00|12569.2|12565.2|12572.3|12568.3|12578.6|12574.6|12567.6|12563.6|62
1666584600000|2022-10-24 04:10:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12570.8|12566.8|39
1666584900000|2022-10-24 04:15:00|12573.9|12569.9|12578.6|12574.6|12580.1|12576.1|12573.9|12569.9|30
1666585200000|2022-10-24 04:20:00|12580.1|12576.1|12583.3|12579.3|12584.8|12580.8|12578.6|12574.6|21
1666585500000|2022-10-24 04:25:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|10
1666585800000|2022-10-24 04:30:00|12578.6|12574.6|12573.9|12569.9|12578.6|12574.6|12572.3|12568.3|56
1666586100000|2022-10-24 04:35:00|12572.3|12568.3|12570.8|12566.8|12575.4|12571.4|12569.2|12565.2|83
1666586400000|2022-10-24 04:40:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|54
1666586700000|2022-10-24 04:45:00|12570.8|12566.8|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|21
1666587000000|2022-10-24 04:50:00|12577|12573|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|50
1666587300000|2022-10-24 04:55:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12577|12573|19
1666587600000|2022-10-24 05:00:00|12583.3|12579.3|12581.7|12577.7|12583.3|12579.3|12581.7|12577.7|14
1666587900000|2022-10-24 05:05:00|12578.6|12574.6|12580.1|12576.1|12581.7|12577.7|12575.4|12571.4|71
1666588200000|2022-10-24 05:10:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|24
1666588500000|2022-10-24 05:15:00|12577|12573|12573.9|12569.9|12581.7|12577.7|12572.3|12568.3|76
1666588800000|2022-10-24 05:20:00|12572.3|12568.3|12573.9|12569.9|12577|12573|12569.2|12565.2|46
1666589100000|2022-10-24 05:25:00|12575.4|12571.4|12570.8|12566.8|12575.4|12571.4|12567.6|12563.6|22
1666589400000|2022-10-24 05:30:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|14
1666589700000|2022-10-24 05:35:00|12573.9|12569.9|12570.8|12566.8|12578.6|12574.6|12569.2|12565.2|138
1666590000000|2022-10-24 05:40:00|12569.2|12565.2|12570.8|12566.8|12572.3|12568.3|12569.2|12565.2|59
1666590300000|2022-10-24 05:45:00|12572.3|12568.3|12570.8|12566.8|12572.3|12568.3|12569.2|12565.2|90
1666590600000|2022-10-24 05:50:00|12569.2|12565.2|12570.8|12566.8|12570.8|12566.8|12566.1|12562.1|61
1666590900000|2022-10-24 05:55:00|12572.3|12568.3|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|101
1666591200000|2022-10-24 06:00:00|12577|12573|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|173
1666591500000|2022-10-24 06:05:00|12570.8|12566.8|12587.9|12583.9|12587.9|12583.9|12569.2|12565.2|114
1666591800000|2022-10-24 06:10:00|12589.5|12585.5|12602|12598|12602|12598|12584.8|12580.8|140
1666592100000|2022-10-24 06:15:00|12603.6|12599.6|12606.7|12602.7|12628.6|12624.6|12603.6|12599.6|536
1666592400000|2022-10-24 06:20:00|12608.3|12604.3|12612.9|12608.9|12619.2|12615.2|12603.6|12599.6|118
1666592700000|2022-10-24 06:25:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12609.8|12605.8|141
1666593000000|2022-10-24 06:30:00|12620.8|12616.8|12609.8|12605.8|12637.9|12633.9|12609.8|12605.8|314
1666593300000|2022-10-24 06:35:00|12611.4|12607.4|12612.9|12608.9|12619.2|12615.2|12608.3|12604.3|237
1666593600000|2022-10-24 06:40:00|12616.1|12612.1|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|169
1666593900000|2022-10-24 06:45:00|12608.3|12604.3|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|269
1666594200000|2022-10-24 06:50:00|12605.1|12601.1|12603.6|12599.6|12612.9|12608.9|12603.6|12599.6|296
1666594500000|2022-10-24 06:55:00|12605.1|12601.1|12622.3|12618.3|12623.9|12619.9|12603.6|12599.6|173
1666594800000|2022-10-24 07:00:00|12625.4|12621.4|12625.4|12621.4|12634.8|12630.8|12622.3|12618.3|276
1666595100000|2022-10-24 07:05:00|12627|12623|12623.9|12619.9|12634.8|12630.8|12622.3|12618.3|283
1666595400000|2022-10-24 07:10:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12603.6|12599.6|293
1666595700000|2022-10-24 07:15:00|12609.8|12605.8|12606.7|12602.7|12619.2|12615.2|12597.3|12593.3|251
1666596000000|2022-10-24 07:20:00|12609.8|12605.8|12612.9|12608.9|12625.4|12621.4|12606.7|12602.7|242
1666596300000|2022-10-24 07:25:00|12611.4|12607.4|12616.1|12612.1|12625.4|12621.4|12606.7|12602.7|488
1666596600000|2022-10-24 07:30:00|12625.4|12621.4|12616.1|12612.1|12631.7|12627.7|12605.1|12601.1|330
1666596900000|2022-10-24 07:35:00|12617.6|12613.6|12603.6|12599.6|12619.2|12615.2|12603.6|12599.6|307
1666597200000|2022-10-24 07:40:00|12600.4|12596.4|12592.6|12588.6|12603.6|12599.6|12587.9|12583.9|263
1666597500000|2022-10-24 07:45:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12578.6|12574.6|334
1666597800000|2022-10-24 07:50:00|12586.4|12582.4|12587.9|12583.9|12594.2|12590.2|12581.7|12577.7|135
1666598100000|2022-10-24 07:55:00|12584.8|12580.8|12569.2|12565.2|12587.9|12583.9|12569.2|12565.2|264
1666598400000|2022-10-24 08:00:00|12570.8|12566.8|12572.3|12568.3|12578.6|12574.6|12569.2|12565.2|209
1666598700000|2022-10-24 08:05:00|12573.9|12569.9|12566.1|12562.1|12575.4|12571.4|12566.1|12562.1|166
1666599000000|2022-10-24 08:10:00|12564.5|12560.5|12553.6|12549.6|12564.5|12560.5|12547.3|12543.3|320
1666599300000|2022-10-24 08:15:00|12550.4|12546.4|12537.9|12533.9|12559.8|12555.8|12534.8|12530.8|404
1666599600000|2022-10-24 08:20:00|12534.8|12530.8|12544.2|12540.2|12547.3|12543.3|12534.8|12530.8|287
1666599900000|2022-10-24 08:25:00|12542.6|12538.6|12541.1|12537.1|12553.6|12549.6|12534.8|12530.8|357
1666600200000|2022-10-24 08:30:00|12534.8|12530.8|12531.7|12527.7|12547.3|12543.3|12528.6|12524.6|424
1666600500000|2022-10-24 08:35:00|12534.8|12530.8|12522.3|12518.3|12537.9|12533.9|12522.3|12518.3|250
1666600800000|2022-10-24 08:40:00|12519.2|12515.2|12516.1|12512.1|12525.4|12521.4|12500.4|12496.4|345
1666601100000|2022-10-24 08:45:00|12522.3|12518.3|12516.1|12512.1|12525.4|12521.4|12509.8|12505.8|308
1666601400000|2022-10-24 08:50:00|12517.6|12513.6|12520.8|12516.8|12520.8|12516.8|12516.1|12512.1|155
1666601700000|2022-10-24 08:55:00|12519.2|12515.2|12519.2|12515.2|12528.6|12524.6|12519.2|12515.2|354
1666602000000|2022-10-24 09:00:00|12516.1|12512.1|12531.7|12527.7|12531.7|12527.7|12516.1|12512.1|360
1666602300000|2022-10-24 09:05:00|12533.3|12529.3|12537.9|12533.9|12537.9|12533.9|12528.6|12524.6|183
1666602600000|2022-10-24 09:10:00|12536.4|12532.4|12533.3|12529.3|12542.6|12538.6|12531.7|12527.7|246
1666602900000|2022-10-24 09:15:00|12531.7|12527.7|12544.2|12540.2|12547.3|12543.3|12531.7|12527.7|408
1666603200000|2022-10-24 09:20:00|12547.3|12543.3|12537.9|12533.9|12547.3|12543.3|12531.7|12527.7|227
1666603500000|2022-10-24 09:25:00|12541.1|12537.1|12528.6|12524.6|12544.2|12540.2|12528.6|12524.6|114
1666603800000|2022-10-24 09:30:00|12527|12523|12528.6|12524.6|12536.4|12532.4|12523.9|12519.9|160
1666604100000|2022-10-24 09:35:00|12530.1|12526.1|12530.1|12526.1|12533.3|12529.3|12525.4|12521.4|155
1666604400000|2022-10-24 09:40:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|99
1666604700000|2022-10-24 09:45:00|12531.7|12527.7|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|131
1666605000000|2022-10-24 09:50:00|12537.9|12533.9|12569.2|12565.2|12572.3|12568.3|12537.9|12533.9|449
1666605300000|2022-10-24 09:55:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|242
1666605600000|2022-10-24 10:00:00|12561.4|12557.4|12556.7|12552.7|12572.3|12568.3|12553.6|12549.6|229
1666605900000|2022-10-24 10:05:00|12555.1|12551.1|12550.4|12546.4|12555.1|12551.1|12547.3|12543.3|179
1666606200000|2022-10-24 10:10:00|12548.9|12544.9|12566.1|12562.1|12575.4|12571.4|12547.3|12543.3|390
1666606500000|2022-10-24 10:15:00|12567.6|12563.6|12578.6|12574.6|12578.6|12574.6|12566.1|12562.1|144
1666606800000|2022-10-24 10:20:00|12580.1|12576.1|12572.3|12568.3|12580.1|12576.1|12566.1|12562.1|182
1666607100000|2022-10-24 10:25:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12559.8|12555.8|118
1666607400000|2022-10-24 10:30:00|12567.6|12563.6|12581.7|12577.7|12587.9|12583.9|12567.6|12563.6|161
1666607700000|2022-10-24 10:35:00|12580.1|12576.1|12584.8|12580.8|12594.2|12590.2|12578.6|12574.6|127
1666608000000|2022-10-24 10:40:00|12587.9|12583.9|12578.6|12574.6|12587.9|12583.9|12575.4|12571.4|91
1666608300000|2022-10-24 10:45:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|61
1666608600000|2022-10-24 10:50:00|12581.7|12577.7|12603.6|12599.6|12605.1|12601.1|12581.7|12577.7|197
1666608900000|2022-10-24 10:55:00|12605.1|12601.1|12609.8|12605.8|12609.8|12605.8|12597.3|12593.3|272
1666609200000|2022-10-24 11:00:00|12606.7|12602.7|12609.8|12605.8|12611.4|12607.4|12603.6|12599.6|154
1666609500000|2022-10-24 11:05:00|12611.4|12607.4|12597.3|12593.3|12612.9|12608.9|12594.2|12590.2|194
1666609800000|2022-10-24 11:10:00|12598.9|12594.9|12584.8|12580.8|12603.6|12599.6|12584.8|12580.8|331
1666610100000|2022-10-24 11:15:00|12586.4|12582.4|12584.8|12580.8|12591.1|12587.1|12578.6|12574.6|261
1666610400000|2022-10-24 11:20:00|12586.4|12582.4|12581.7|12577.7|12587.9|12583.9|12575.4|12571.4|577
1666610700000|2022-10-24 11:25:00|12583.3|12579.3|12606.7|12602.7|12609.8|12605.8|12581.7|12577.7|403
1666611000000|2022-10-24 11:30:00|12609.8|12605.8|12603.6|12599.6|12611.4|12607.4|12594.2|12590.2|363
1666611300000|2022-10-24 11:35:00|12600.4|12596.4|12587.9|12583.9|12600.4|12596.4|12587.9|12583.9|164
1666611600000|2022-10-24 11:40:00|12589.5|12585.5|12589.5|12585.5|12591.1|12587.1|12578.6|12574.6|411
1666611900000|2022-10-24 11:45:00|12587.9|12583.9|12587.9|12583.9|12594.2|12590.2|12581.7|12577.7|504
1666612200000|2022-10-24 11:50:00|12584.8|12580.8|12581.7|12577.7|12591.1|12587.1|12575.4|12571.4|549
1666612500000|2022-10-24 11:55:00|12583.3|12579.3|12587.9|12583.9|12597.3|12593.3|12581.7|12577.7|434
1666612800000|2022-10-24 12:00:00|12586.4|12582.4|12581.7|12577.7|12586.4|12582.4|12569.2|12565.2|528
1666613100000|2022-10-24 12:05:00|12584.8|12580.8|12581.7|12577.7|12600.4|12596.4|12580.1|12576.1|690
1666613400000|2022-10-24 12:10:00|12584.8|12580.8|12578.6|12574.6|12597.3|12593.3|12577|12573|444
1666613700000|2022-10-24 12:15:00|12580.1|12576.1|12559.8|12555.8|12581.7|12577.7|12544.2|12540.2|548
1666614000000|2022-10-24 12:20:00|12556.7|12552.7|12525.4|12521.4|12556.7|12552.7|12516.1|12512.1|1149
1666614300000|2022-10-24 12:25:00|12528.6|12524.6|12534.8|12530.8|12537.9|12533.9|12522.3|12518.3|493
1666614600000|2022-10-24 12:30:00|12531.7|12527.7|12525.4|12521.4|12534.8|12530.8|12519.2|12515.2|744
1666614900000|2022-10-24 12:35:00|12522.3|12518.3|12528.6|12524.6|12531.7|12527.7|12503.6|12499.6|716
1666615200000|2022-10-24 12:40:00|12531.7|12527.7|12562.9|12558.9|12567.6|12563.6|12522.3|12518.3|828
1666615500000|2022-10-24 12:45:00|12564.5|12560.5|12550.4|12546.4|12578.6|12574.6|12550.4|12546.4|655
1666615800000|2022-10-24 12:50:00|12553.6|12549.6|12531.7|12527.7|12553.6|12549.6|12528.6|12524.6|782
1666616100000|2022-10-24 12:55:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12525.4|12521.4|531
1666616400000|2022-10-24 13:00:00|12542.6|12538.6|12528.6|12524.6|12542.6|12538.6|12506.7|12502.7|570
1666616700000|2022-10-24 13:05:00|12525.4|12521.4|12487.9|12483.9|12531.7|12527.7|12475.4|12471.4|836
1666617000000|2022-10-24 13:10:00|12491.1|12487.1|12475.4|12471.4|12491.1|12487.1|12472.3|12468.3|844
1666617300000|2022-10-24 13:15:00|12473.9|12469.9|12453.6|12449.6|12478.6|12474.6|12441.1|12437.1|954
1666617600000|2022-10-24 13:20:00|12452|12448|12431.7|12427.7|12459.8|12455.8|12431.7|12427.7|1215
1666617900000|2022-10-24 13:25:00|12433.3|12429.3|12444.2|12440.2|12444.2|12440.2|12406.7|12402.7|1684
1666618200000|2022-10-24 13:30:00|12447.3|12443.3|12444.2|12440.2|12472.3|12468.3|12431.7|12427.7|1251
1666618500000|2022-10-24 13:35:00|12441.1|12437.1|12422.3|12418.3|12448.9|12444.9|12419.2|12415.2|725
1666618800000|2022-10-24 13:40:00|12419.2|12415.2|12381.7|12377.7|12419.2|12415.2|12378.6|12374.6|1496
1666619100000|2022-10-24 13:45:00|12420.8|12416.8|12422.3|12418.3|12462.9|12458.9|12412.9|12408.9|1833
1666619400000|2022-10-24 13:50:00|12419.2|12415.2|12456.7|12452.7|12456.7|12452.7|12419.2|12415.2|1019
1666619700000|2022-10-24 13:55:00|12455.1|12451.1|12423.9|12419.9|12472.3|12468.3|12417.6|12413.6|1514
1666620000000|2022-10-24 14:00:00|12422.3|12418.3|12394.2|12390.2|12428.6|12424.6|12394.2|12390.2|1002
1666620300000|2022-10-24 14:05:00|12392.6|12388.6|12391.1|12387.1|12409.8|12405.8|12378.6|12374.6|1218
1666620600000|2022-10-24 14:10:00|12387.9|12383.9|12409.8|12405.8|12412.9|12408.9|12386.4|12382.4|922
1666620900000|2022-10-24 14:15:00|12408.3|12404.3|12378.6|12374.6|12408.3|12404.3|12359.8|12355.8|1111
1666621200000|2022-10-24 14:20:00|12381.7|12377.7|12331.7|12327.7|12381.7|12377.7|12325.4|12321.4|1455
1666621500000|2022-10-24 14:25:00|12334.8|12330.8|12347.3|12343.3|12347.3|12343.3|12325.4|12321.4|1388
1666621800000|2022-10-24 14:30:00|12345.8|12341.8|12353.6|12349.6|12362.9|12358.9|12331.7|12327.7|987
1666622100000|2022-10-24 14:35:00|12355.1|12351.1|12369.2|12365.2|12372.3|12368.3|12353.6|12349.6|1107
1666622400000|2022-10-24 14:40:00|12367.6|12363.6|12366.1|12362.1|12378.6|12374.6|12356.7|12352.7|907
1666622700000|2022-10-24 14:45:00|12362.9|12358.9|12366.1|12362.1|12375.4|12371.4|12344.2|12340.2|840
1666623000000|2022-10-24 14:50:00|12364.5|12360.5|12366.1|12362.1|12391.1|12387.1|12362.9|12358.9|1112
1666623300000|2022-10-24 14:55:00|12369.2|12365.2|12419.2|12415.2|12419.2|12415.2|12369.2|12365.2|1450
1666623600000|2022-10-24 15:00:00|12417.6|12413.6|12384.8|12380.8|12422.3|12418.3|12381.7|12377.7|922
1666623900000|2022-10-24 15:05:00|12387.9|12383.9|12391.1|12387.1|12400.4|12396.4|12378.6|12374.6|529
1666624200000|2022-10-24 15:10:00|12387.9|12383.9|12403.6|12399.6|12406.7|12402.7|12384.8|12380.8|778
1666624500000|2022-10-24 15:15:00|12405.1|12401.1|12416.1|12412.1|12425.4|12421.4|12400.4|12396.4|689
1666624800000|2022-10-24 15:20:00|12417.6|12413.6|12441.1|12437.1|12444.2|12440.2|12417.6|12413.6|1254
1666625100000|2022-10-24 15:25:00|12439.5|12435.5|12425.4|12421.4|12441.1|12437.1|12412.9|12408.9|971
1666625400000|2022-10-24 15:30:00|12428.6|12424.6|12434.8|12430.8|12441.1|12437.1|12422.3|12418.3|478
1666625700000|2022-10-24 15:35:00|12433.3|12429.3|12450.4|12446.4|12453.6|12449.6|12428.6|12424.6|626
1666626000000|2022-10-24 15:40:00|12447.3|12443.3|12462.9|12458.9|12466.1|12462.1|12447.3|12443.3|863
1666626300000|2022-10-24 15:45:00|12458.3|12454.3|12484.8|12480.8|12484.8|12480.8|12450.4|12446.4|683
1666626600000|2022-10-24 15:50:00|12486.4|12482.4|12506.7|12502.7|12512.9|12508.9|12484.8|12480.8|862
1666626900000|2022-10-24 15:55:00|12503.6|12499.6|12512.9|12508.9|12519.2|12515.2|12491.1|12487.1|686
1666627200000|2022-10-24 16:00:00|12509.8|12505.8|12500.4|12496.4|12516.1|12512.1|12497.3|12493.3|557
1666627500000|2022-10-24 16:05:00|12502|12498|12500.4|12496.4|12509.8|12505.8|12491.1|12487.1|559
1666627800000|2022-10-24 16:10:00|12502|12498|12516.1|12512.1|12519.2|12515.2|12500.4|12496.4|672
1666628100000|2022-10-24 16:15:00|12519.2|12515.2|12525.4|12521.4|12528.6|12524.6|12509.8|12505.8|584
1666628400000|2022-10-24 16:20:00|12522.3|12518.3|12528.6|12524.6|12530.1|12526.1|12509.8|12505.8|458
1666628700000|2022-10-24 16:25:00|12530.1|12526.1|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|796
1666629000000|2022-10-24 16:30:00|12525.4|12521.4|12528.6|12524.6|12537.9|12533.9|12519.2|12515.2|761
1666629300000|2022-10-24 16:35:00|12525.4|12521.4|12494.2|12490.2|12525.4|12521.4|12491.1|12487.1|1212
1666629600000|2022-10-24 16:40:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12484.8|12480.8|591
1666629900000|2022-10-24 16:45:00|12498.9|12494.9|12491.1|12487.1|12500.4|12496.4|12491.1|12487.1|379
1666630200000|2022-10-24 16:50:00|12492.6|12488.6|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|483
1666630500000|2022-10-24 16:55:00|12491.1|12487.1|12483.3|12479.3|12494.2|12490.2|12481.7|12477.7|264
1666630800000|2022-10-24 17:00:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12472.3|12468.3|400
1666631100000|2022-10-24 17:05:00|12483.3|12479.3|12491.1|12487.1|12494.2|12490.2|12481.7|12477.7|285
1666631400000|2022-10-24 17:10:00|12487.9|12483.9|12494.2|12490.2|12497.3|12493.3|12484.8|12480.8|484
1666631700000|2022-10-24 17:15:00|12495.8|12491.8|12487.9|12483.9|12497.3|12493.3|12478.6|12474.6|1394
1666632000000|2022-10-24 17:20:00|12484.8|12480.8|12469.2|12465.2|12484.8|12480.8|12469.2|12465.2|608
1666632300000|2022-10-24 17:25:00|12470.8|12466.8|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|194
1666632600000|2022-10-24 17:30:00|12469.2|12465.2|12478.6|12474.6|12478.6|12474.6|12469.2|12465.2|276
1666632900000|2022-10-24 17:35:00|12481.7|12477.7|12497.3|12493.3|12500.4|12496.4|12478.6|12474.6|336
1666633200000|2022-10-24 17:40:00|12494.2|12490.2|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|456
1666633500000|2022-10-24 17:45:00|12491.1|12487.1|12487.9|12483.9|12497.3|12493.3|12481.7|12477.7|666
1666633800000|2022-10-24 17:50:00|12484.8|12480.8|12484.8|12480.8|12491.1|12487.1|12481.7|12477.7|289
1666634100000|2022-10-24 17:55:00|12483.3|12479.3|12477|12473|12484.8|12480.8|12475.4|12471.4|352
1666634400000|2022-10-24 18:00:00|12478.6|12474.6|12475.4|12471.4|12484.8|12480.8|12475.4|12471.4|201
1666634700000|2022-10-24 18:05:00|12477|12473|12481.7|12477.7|12484.8|12480.8|12475.4|12471.4|224
1666635000000|2022-10-24 18:10:00|12478.6|12474.6|12475.4|12471.4|12481.7|12477.7|12472.3|12468.3|331
1666635300000|2022-10-24 18:15:00|12473.9|12469.9|12475.4|12471.4|12475.4|12471.4|12469.2|12465.2|292
1666635600000|2022-10-24 18:20:00|12472.3|12468.3|12459.8|12455.8|12473.9|12469.9|12456.7|12452.7|627
1666635900000|2022-10-24 18:25:00|12458.3|12454.3|12461.4|12457.4|12469.2|12465.2|12456.7|12452.7|308
1666636200000|2022-10-24 18:30:00|12459.8|12455.8|12481.7|12477.7|12481.7|12477.7|12459.8|12455.8|299
1666636500000|2022-10-24 18:35:00|12480.1|12476.1|12475.4|12471.4|12481.7|12477.7|12472.3|12468.3|272
1666636800000|2022-10-24 18:40:00|12472.3|12468.3|12466.1|12462.1|12475.4|12471.4|12462.9|12458.9|302
1666637100000|2022-10-24 18:45:00|12467.6|12463.6|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|198
1666637400000|2022-10-24 18:50:00|12469.2|12465.2|12456.7|12452.7|12469.2|12465.2|12455.1|12451.1|380
1666637700000|2022-10-24 18:55:00|12453.6|12449.6|12456.7|12452.7|12462.9|12458.9|12450.4|12446.4|967
1666638000000|2022-10-24 19:00:00|12459.8|12455.8|12459.8|12455.8|12469.2|12465.2|12456.7|12452.7|618
1666638300000|2022-10-24 19:05:00|12456.7|12452.7|12437.9|12433.9|12456.7|12452.7|12437.9|12433.9|946
1666638600000|2022-10-24 19:10:00|12439.5|12435.5|12434.8|12430.8|12444.2|12440.2|12428.6|12424.6|677
1666638900000|2022-10-24 19:15:00|12431.7|12427.7|12419.2|12415.2|12437.9|12433.9|12419.2|12415.2|1092
1666639200000|2022-10-24 19:20:00|12420.8|12416.8|12422.3|12418.3|12428.6|12424.6|12419.2|12415.2|380
1666639500000|2022-10-24 19:25:00|12420.8|12416.8|12416.1|12412.1|12422.3|12418.3|12409.8|12405.8|238
1666639800000|2022-10-24 19:30:00|12412.9|12408.9|12408.3|12404.3|12416.1|12412.1|12408.3|12404.3|286
1666640100000|2022-10-24 19:35:00|12409.8|12405.8|12419.2|12415.2|12425.4|12421.4|12406.7|12402.7|498
1666640400000|2022-10-24 19:40:00|12420.8|12416.8|12412.9|12408.9|12425.4|12421.4|12412.9|12408.9|308
1666640700000|2022-10-24 19:45:00|12411.4|12407.4|12403.6|12399.6|12412.9|12408.9|12397.3|12393.3|653
1666641000000|2022-10-24 19:50:00|12402|12398|12397.3|12393.3|12403.6|12399.6|12391.1|12387.1|844
1666641300000|2022-10-24 19:55:00|12394.2|12390.2|12397.3|12393.3|12400.4|12396.4|12384.8|12380.8|3037
1666641600000|2022-10-24 20:00:00|12394.2|12390.2|12391.1|12387.1|12400.4|12396.4|12384.8|12380.8|1410
1666641900000|2022-10-24 20:05:00|12387.9|12383.9|12403.6|12399.6|12406.7|12402.7|12387.9|12383.9|432
1666642200000|2022-10-24 20:10:00|12402|12398|12387.9|12383.9|12403.6|12399.6|12387.9|12383.9|398
1666642500000|2022-10-24 20:15:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12381.7|12377.7|229
1666642800000|2022-10-24 20:20:00|12384.8|12380.8|12394.2|12390.2|12394.2|12390.2|12381.7|12377.7|369
1666643100000|2022-10-24 20:25:00|12392.6|12388.6|12397.3|12393.3|12397.3|12393.3|12384.8|12380.8|243
1666643400000|2022-10-24 20:30:00|12395.8|12391.8|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|125
1666643700000|2022-10-24 20:35:00|12398.9|12394.9|12412.9|12408.9|12412.9|12408.9|12398.9|12394.9|516
1666644000000|2022-10-24 20:40:00|12416.1|12412.1|12408.3|12404.3|12416.1|12412.1|12403.6|12399.6|227
1666644300000|2022-10-24 20:45:00|12409.8|12405.8|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|224
1666644600000|2022-10-24 20:50:00|12403.6|12399.6|12416.1|12412.1|12419.2|12415.2|12400.4|12396.4|369
1666644900000|2022-10-24 20:55:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|190
1666648800000|2022-10-24 22:00:00|12409.8|12405.8|12414.5|12410.5|12417.6|12413.6|12408.3|12404.3|74
1666649100000|2022-10-24 22:05:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12411.4|12407.4|41
1666649400000|2022-10-24 22:10:00|12420.8|12416.8|12420.8|12416.8|12422.3|12418.3|12419.2|12415.2|58
1666649700000|2022-10-24 22:15:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|13
1666650000000|2022-10-24 22:20:00|12425.4|12421.4|12431.7|12427.7|12431.7|12427.7|12425.4|12421.4|25
1666650300000|2022-10-24 22:25:00|12433.3|12429.3|12428.6|12424.6|12433.3|12429.3|12427|12423|19
1666650600000|2022-10-24 22:30:00|||||||||7
1666650900000|2022-10-24 22:35:00|12427|12423|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|7
1666651200000|2022-10-24 22:40:00|12427|12423|12416.1|12412.1|12428.6|12424.6|12412.9|12408.9|191
1666651500000|2022-10-24 22:45:00|12417.6|12413.6|12419.2|12415.2|12420.8|12416.8|12416.1|12412.1|10
1666651800000|2022-10-24 22:50:00|12420.8|12416.8|12425.4|12421.4|12425.4|12421.4|12420.8|12416.8|10
1666652100000|2022-10-24 22:55:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|47
1666652400000|2022-10-24 23:00:00|12430.1|12426.1|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|35
1666652700000|2022-10-24 23:05:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|11
1666653000000|2022-10-24 23:10:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|16
1666653300000|2022-10-24 23:15:00|12428.6|12424.6|12427|12423|12431.7|12427.7|12425.4|12421.4|34
1666653600000|2022-10-24 23:20:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|35
1666653900000|2022-10-24 23:25:00|12430.1|12426.1|12428.6|12424.6|12430.1|12426.1|12428.6|12424.6|11
1666654200000|2022-10-24 23:30:00|12427|12423|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|7
1666654500000|2022-10-24 23:35:00|12430.1|12426.1|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|73
1666654800000|2022-10-24 23:40:00|12433.3|12429.3|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|19
1666655100000|2022-10-24 23:45:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|55
1666655400000|2022-10-24 23:50:00|12436.4|12432.4|12431.7|12427.7|12436.4|12432.4|12431.7|12427.7|26
1666655700000|2022-10-24 23:55:00|12428.6|12424.6|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|44
1666656000000|2022-10-25 00:00:00|12437.9|12433.9|12439.5|12435.5|12447.3|12443.3|12437.9|12433.9|121
1666656300000|2022-10-25 00:05:00|12437.9|12433.9|12444.2|12440.2|12444.2|12440.2|12431.7|12427.7|53
1666656600000|2022-10-25 00:10:00|12442.6|12438.6|12441.1|12437.1|12444.2|12440.2|12434.8|12430.8|67
1666656900000|2022-10-25 00:15:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|23
1666657200000|2022-10-25 00:20:00|12441.1|12437.1|12439.5|12435.5|12441.1|12437.1|12437.9|12433.9|28
1666657500000|2022-10-25 00:25:00|12437.9|12433.9|12450.4|12446.4|12453.6|12449.6|12437.9|12433.9|80
1666657800000|2022-10-25 00:30:00|12448.9|12444.9|12450.4|12446.4|12453.6|12449.6|12448.9|12444.9|53
1666658100000|2022-10-25 00:35:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|19
1666658400000|2022-10-25 00:40:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|67
1666658700000|2022-10-25 00:45:00|12453.6|12449.6|12447.3|12443.3|12453.6|12449.6|12447.3|12443.3|25
1666659000000|2022-10-25 00:50:00|12444.2|12440.2|12444.2|12440.2|12445.8|12441.8|12444.2|12440.2|69
1666659300000|2022-10-25 00:55:00|12445.8|12441.8|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|8
1666659600000|2022-10-25 01:00:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12450.4|12446.4|64
1666659900000|2022-10-25 01:05:00|12458.3|12454.3|12447.3|12443.3|12458.3|12454.3|12447.3|12443.3|138
1666660200000|2022-10-25 01:10:00|12450.4|12446.4|12456.7|12452.7|12462.9|12458.9|12450.4|12446.4|167
1666660500000|2022-10-25 01:15:00|12453.6|12449.6|12459.8|12455.8|12461.4|12457.4|12437.9|12433.9|501
1666660800000|2022-10-25 01:20:00|12458.3|12454.3|12459.8|12455.8|12459.8|12455.8|12453.6|12449.6|62
1666661100000|2022-10-25 01:25:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12461.4|12457.4|21
1666661400000|2022-10-25 01:30:00|12464.5|12460.5|12472.3|12468.3|12472.3|12468.3|12462.9|12458.9|155
1666661700000|2022-10-25 01:35:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|46
1666662000000|2022-10-25 01:40:00|12473.9|12469.9|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|106
1666662300000|2022-10-25 01:45:00|12477|12473|12473.9|12469.9|12478.6|12474.6|12472.3|12468.3|84
1666662600000|2022-10-25 01:50:00|12475.4|12471.4|12475.4|12471.4|12477|12473|12472.3|12468.3|83
1666662900000|2022-10-25 01:55:00|12472.3|12468.3|12466.1|12462.1|12472.3|12468.3|12466.1|12462.1|43
1666663200000|2022-10-25 02:00:00|12467.6|12463.6|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|28
1666663500000|2022-10-25 02:05:00|12464.5|12460.5|12462.9|12458.9|12464.5|12460.5|12462.9|12458.9|23
1666663800000|2022-10-25 02:10:00|12464.5|12460.5|12466.1|12462.1|12467.6|12463.6|12462.9|12458.9|51
1666664100000|2022-10-25 02:15:00|12467.6|12463.6|12469.2|12465.2|12469.2|12465.2|12467.6|12463.6|32
1666664400000|2022-10-25 02:20:00|12467.6|12463.6|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|47
1666664700000|2022-10-25 02:25:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|39
1666665000000|2022-10-25 02:30:00|12464.5|12460.5|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|72
1666665300000|2022-10-25 02:35:00|12466.1|12462.1|12453.6|12449.6|12466.1|12462.1|12453.6|12449.6|113
1666665600000|2022-10-25 02:40:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|65
1666665900000|2022-10-25 02:45:00|12455.1|12451.1|12459.8|12455.8|12459.8|12455.8|12453.6|12449.6|13
1666666200000|2022-10-25 02:50:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|5
1666666500000|2022-10-25 02:55:00|12461.4|12457.4|12461.4|12457.4|12462.9|12458.9|12459.8|12455.8|23
1666666800000|2022-10-25 03:00:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|25
1666667100000|2022-10-25 03:05:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|17
1666667400000|2022-10-25 03:10:00|12458.3|12454.3|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|13
1666667700000|2022-10-25 03:15:00|12458.3|12454.3|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|19
1666668000000|2022-10-25 03:20:00|12458.3|12454.3|12459.8|12455.8|12462.9|12458.9|12458.3|12454.3|56
1666668300000|2022-10-25 03:25:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|17
1666668600000|2022-10-25 03:30:00|12458.3|12454.3|12462.9|12458.9|12462.9|12458.9|12458.3|12454.3|26
1666668900000|2022-10-25 03:35:00|12466.1|12462.1|12461.4|12457.4|12466.1|12462.1|12459.8|12455.8|38
1666669200000|2022-10-25 03:40:00|12459.8|12455.8|12462.9|12458.9|12464.5|12460.5|12459.8|12455.8|22
1666669500000|2022-10-25 03:45:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|4
1666669800000|2022-10-25 03:50:00|12464.5|12460.5|12462.9|12458.9|12464.5|12460.5|12462.9|12458.9|12
1666670100000|2022-10-25 03:55:00|12461.4|12457.4|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|14
1666670400000|2022-10-25 04:00:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|19
1666670700000|2022-10-25 04:05:00|12464.5|12460.5|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|6
1666671000000|2022-10-25 04:10:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|58
1666671300000|2022-10-25 04:15:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|51
1666671600000|2022-10-25 04:20:00|12475.4|12471.4|12483.3|12479.3|12483.3|12479.3|12475.4|12471.4|85
1666671900000|2022-10-25 04:25:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|127
1666672200000|2022-10-25 04:30:00|12483.3|12479.3|12481.7|12477.7|12483.3|12479.3|12478.6|12474.6|117
1666672500000|2022-10-25 04:35:00|12484.8|12480.8|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|80
1666672800000|2022-10-25 04:40:00|12477|12473|12473.9|12469.9|12478.6|12474.6|12472.3|12468.3|53
1666673100000|2022-10-25 04:45:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|1
1666673400000|2022-10-25 04:50:00|||||||||9
1666673700000|2022-10-25 04:55:00|12470.8|12466.8|12473.9|12469.9|12475.4|12471.4|12469.2|12465.2|14
1666674000000|2022-10-25 05:00:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|25
1666674300000|2022-10-25 05:05:00|||||||||23
1666674600000|2022-10-25 05:10:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12462.9|12458.9|140
1666674900000|2022-10-25 05:15:00|12467.6|12463.6|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|58
1666675200000|2022-10-25 05:20:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|86
1666675500000|2022-10-25 05:25:00|12477|12473|12475.4|12471.4|12478.6|12474.6|12473.9|12469.9|27
1666675800000|2022-10-25 05:30:00|12473.9|12469.9|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|33
1666676100000|2022-10-25 05:35:00|||||||||22
1666676400000|2022-10-25 05:40:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|41
1666676700000|2022-10-25 05:45:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|26
1666677000000|2022-10-25 05:50:00|12473.9|12469.9|12469.2|12465.2|12473.9|12469.9|12466.1|12462.1|118
1666677300000|2022-10-25 05:55:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|23
1666677600000|2022-10-25 06:00:00|12475.4|12471.4|12484.8|12480.8|12487.9|12483.9|12469.2|12465.2|155
1666677900000|2022-10-25 06:05:00|12487.9|12483.9|12480.1|12476.1|12487.9|12483.9|12475.4|12471.4|86
1666678200000|2022-10-25 06:10:00|12478.6|12474.6|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|45
1666678500000|2022-10-25 06:15:00|12483.3|12479.3|12487.9|12483.9|12491.1|12487.1|12480.1|12476.1|60
1666678800000|2022-10-25 06:20:00|12491.1|12487.1|12500.4|12496.4|12502|12498|12487.9|12483.9|192
1666679100000|2022-10-25 06:25:00|12502|12498|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|95
1666679400000|2022-10-25 06:30:00|12497.3|12493.3|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|203
1666679700000|2022-10-25 06:35:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12484.8|12480.8|131
1666680000000|2022-10-25 06:40:00|12497.3|12493.3|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|185
1666680300000|2022-10-25 06:45:00|12506.7|12502.7|12509.8|12505.8|12514.5|12510.5|12503.6|12499.6|164
1666680600000|2022-10-25 06:50:00|12512.9|12508.9|12506.7|12502.7|12519.2|12515.2|12503.6|12499.6|261
1666680900000|2022-10-25 06:55:00|12503.6|12499.6|12519.2|12515.2|12519.2|12515.2|12503.6|12499.6|245
1666681200000|2022-10-25 07:00:00|12522.3|12518.3|12509.8|12505.8|12525.4|12521.4|12509.8|12505.8|485
1666681500000|2022-10-25 07:05:00|12508.3|12504.3|12506.7|12502.7|12516.1|12512.1|12506.7|12502.7|239
1666681800000|2022-10-25 07:10:00|12508.3|12504.3|12497.3|12493.3|12508.3|12504.3|12495.8|12491.8|144
1666682100000|2022-10-25 07:15:00|12498.9|12494.9|12505.1|12501.1|12506.7|12502.7|12494.2|12490.2|225
1666682400000|2022-10-25 07:20:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12494.2|12490.2|85
1666682700000|2022-10-25 07:25:00|12505.1|12501.1|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|99
1666683000000|2022-10-25 07:30:00|12498.9|12494.9|12506.7|12502.7|12509.8|12505.8|12497.3|12493.3|308
1666683300000|2022-10-25 07:35:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12491.1|12487.1|212
1666683600000|2022-10-25 07:40:00|12498.9|12494.9|12489.5|12485.5|12503.6|12499.6|12484.8|12480.8|290
1666683900000|2022-10-25 07:45:00|12491.1|12487.1|12478.6|12474.6|12491.1|12487.1|12472.3|12468.3|261
1666684200000|2022-10-25 07:50:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|179
1666684500000|2022-10-25 07:55:00|12480.1|12476.1|12480.1|12476.1|12484.8|12480.8|12475.4|12471.4|219
1666684800000|2022-10-25 08:00:00|12481.7|12477.7|12500.4|12496.4|12500.4|12496.4|12478.6|12474.6|405
1666685100000|2022-10-25 08:05:00|12502|12498|12512.9|12508.9|12516.1|12512.1|12497.3|12493.3|620
1666685400000|2022-10-25 08:10:00|12514.5|12510.5|12505.1|12501.1|12519.2|12515.2|12500.4|12496.4|544
1666685700000|2022-10-25 08:15:00|12506.7|12502.7|12494.2|12490.2|12506.7|12502.7|12491.1|12487.1|121
1666686000000|2022-10-25 08:20:00|12495.8|12491.8|12491.1|12487.1|12500.4|12496.4|12491.1|12487.1|343
1666686300000|2022-10-25 08:25:00|12489.5|12485.5|12494.2|12490.2|12497.3|12493.3|12487.9|12483.9|149
1666686600000|2022-10-25 08:30:00|12495.8|12491.8|12494.2|12490.2|12497.3|12493.3|12487.9|12483.9|122
1666686900000|2022-10-25 08:35:00|12495.8|12491.8|12494.2|12490.2|12497.3|12493.3|12487.9|12483.9|162
1666687200000|2022-10-25 08:40:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|104
1666687500000|2022-10-25 08:45:00|12495.8|12491.8|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|123
1666687800000|2022-10-25 08:50:00|12502|12498|12500.4|12496.4|12503.6|12499.6|12498.9|12494.9|97
1666688100000|2022-10-25 08:55:00|12502|12498|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|316
1666688400000|2022-10-25 09:00:00|12500.4|12496.4|12494.2|12490.2|12503.6|12499.6|12494.2|12490.2|470
1666688700000|2022-10-25 09:05:00|12495.8|12491.8|12487.9|12483.9|12497.3|12493.3|12487.9|12483.9|346
1666689000000|2022-10-25 09:10:00|12484.8|12480.8|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|82
1666689300000|2022-10-25 09:15:00|12475.4|12471.4|12481.7|12477.7|12484.8|12480.8|12472.3|12468.3|122
1666689600000|2022-10-25 09:20:00|12480.1|12476.1|12475.4|12471.4|12481.7|12477.7|12472.3|12468.3|223
1666689900000|2022-10-25 09:25:00|12477|12473|12472.3|12468.3|12478.6|12474.6|12472.3|12468.3|131
1666690200000|2022-10-25 09:30:00|12470.8|12466.8|12464.5|12460.5|12472.3|12468.3|12459.8|12455.8|178
1666690500000|2022-10-25 09:35:00|12466.1|12462.1|12459.8|12455.8|12466.1|12462.1|12453.6|12449.6|148
1666690800000|2022-10-25 09:40:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|100
1666691100000|2022-10-25 09:45:00|12466.1|12462.1|12459.8|12455.8|12466.1|12462.1|12459.8|12455.8|83
1666691400000|2022-10-25 09:50:00|12462.9|12458.9|12469.2|12465.2|12469.2|12465.2|12461.4|12457.4|147
1666691700000|2022-10-25 09:55:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|89
1666692000000|2022-10-25 10:00:00|12470.8|12466.8|12472.3|12468.3|12475.4|12471.4|12462.9|12458.9|122
1666692300000|2022-10-25 10:05:00|12473.9|12469.9|12478.6|12474.6|12478.6|12474.6|12466.1|12462.1|131
1666692600000|2022-10-25 10:10:00|12477|12473|12481.7|12477.7|12484.8|12480.8|12470.8|12466.8|436
1666692900000|2022-10-25 10:15:00|12484.8|12480.8|12491.1|12487.1|12491.1|12487.1|12481.7|12477.7|320
1666693200000|2022-10-25 10:20:00|12492.6|12488.6|12506.7|12502.7|12506.7|12502.7|12491.1|12487.1|141
1666693500000|2022-10-25 10:25:00|12509.8|12505.8|12500.4|12496.4|12509.8|12505.8|12494.2|12490.2|431
1666693800000|2022-10-25 10:30:00|12498.9|12494.9|12497.3|12493.3|12500.4|12496.4|12495.8|12491.8|68
1666694100000|2022-10-25 10:35:00|12500.4|12496.4|12497.3|12493.3|12509.8|12505.8|12497.3|12493.3|151
1666694400000|2022-10-25 10:40:00|12503.6|12499.6|12503.6|12499.6|12505.1|12501.1|12500.4|12496.4|71
1666694700000|2022-10-25 10:45:00|12500.4|12496.4|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|46
1666695000000|2022-10-25 10:50:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|97
1666695300000|2022-10-25 10:55:00|12498.9|12494.9|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|72
1666695600000|2022-10-25 11:00:00|12502|12498|12494.2|12490.2|12506.7|12502.7|12491.1|12487.1|204
1666695900000|2022-10-25 11:05:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|176
1666696200000|2022-10-25 11:10:00|12495.8|12491.8|12494.2|12490.2|12497.3|12493.3|12492.6|12488.6|122
1666696500000|2022-10-25 11:15:00|12492.6|12488.6|12491.1|12487.1|12497.3|12493.3|12487.9|12483.9|240
1666696800000|2022-10-25 11:20:00|12487.9|12483.9|12487.9|12483.9|12494.2|12490.2|12486.4|12482.4|383
1666697100000|2022-10-25 11:25:00|12489.5|12485.5|12503.6|12499.6|12503.6|12499.6|12489.5|12485.5|305
1666697400000|2022-10-25 11:30:00|12502|12498|12494.2|12490.2|12502|12498|12491.1|12487.1|340
1666697700000|2022-10-25 11:35:00|12495.8|12491.8|12506.7|12502.7|12509.8|12505.8|12491.1|12487.1|603
1666698000000|2022-10-25 11:40:00|12509.8|12505.8|12531.7|12527.7|12537.9|12533.9|12506.7|12502.7|1130
1666698300000|2022-10-25 11:45:00|12534.8|12530.8|12534.8|12530.8|12547.3|12543.3|12534.8|12530.8|625
1666698600000|2022-10-25 11:50:00|12531.7|12527.7|12519.2|12515.2|12534.8|12530.8|12519.2|12515.2|308
1666698900000|2022-10-25 11:55:00|12516.1|12512.1|12534.8|12530.8|12542.6|12538.6|12516.1|12512.1|487
1666699200000|2022-10-25 12:00:00|12536.4|12532.4|12534.8|12530.8|12553.6|12549.6|12534.8|12530.8|889
1666699500000|2022-10-25 12:05:00|12537.9|12533.9|12519.2|12515.2|12541.1|12537.1|12512.9|12508.9|476
1666699800000|2022-10-25 12:10:00|12516.1|12512.1|12530.1|12526.1|12534.8|12530.8|12509.8|12505.8|623
1666700100000|2022-10-25 12:15:00|12531.7|12527.7|12544.2|12540.2|12556.7|12552.7|12528.6|12524.6|1062
1666700400000|2022-10-25 12:20:00|12545.8|12541.8|12562.9|12558.9|12566.1|12562.1|12541.1|12537.1|1564
1666700700000|2022-10-25 12:25:00|12561.4|12557.4|12556.7|12552.7|12578.6|12574.6|12556.7|12552.7|1093
1666701000000|2022-10-25 12:30:00|12559.8|12555.8|12547.3|12543.3|12559.8|12555.8|12544.2|12540.2|688
1666701300000|2022-10-25 12:35:00|12548.9|12544.9|12528.6|12524.6|12548.9|12544.9|12525.4|12521.4|590
1666701600000|2022-10-25 12:40:00|12530.1|12526.1|12562.9|12558.9|12562.9|12558.9|12528.6|12524.6|813
1666701900000|2022-10-25 12:45:00|12561.4|12557.4|12577|12573|12580.1|12576.1|12556.7|12552.7|1175
1666702200000|2022-10-25 12:50:00|12575.4|12571.4|12578.6|12574.6|12584.8|12580.8|12569.2|12565.2|730
1666702500000|2022-10-25 12:55:00|12580.1|12576.1|12591.1|12587.1|12591.1|12587.1|12575.4|12571.4|681
1666702800000|2022-10-25 13:00:00|12589.5|12585.5|12573.9|12569.9|12594.2|12590.2|12566.1|12562.1|1416
1666703100000|2022-10-25 13:05:00|12572.3|12568.3|12597.3|12593.3|12597.3|12593.3|12566.1|12562.1|1028
1666703400000|2022-10-25 13:10:00|12600.4|12596.4|12616.1|12612.1|12622.3|12618.3|12600.4|12596.4|1614
1666703700000|2022-10-25 13:15:00|12619.2|12615.2|12623.9|12619.9|12628.6|12624.6|12606.7|12602.7|1692
1666704000000|2022-10-25 13:20:00|12625.4|12621.4|12634.8|12630.8|12641.1|12637.1|12606.7|12602.7|948
1666704300000|2022-10-25 13:25:00|12637.9|12633.9|12684.8|12680.8|12691.1|12687.1|12628.6|12624.6|2573
1666704600000|2022-10-25 13:30:00|12681.7|12677.7|12694.2|12690.2|12716.1|12712.1|12678.6|12674.6|2663
1666704900000|2022-10-25 13:35:00|12697.3|12693.3|12673.9|12669.9|12700.4|12696.4|12669.2|12665.2|1730
1666705200000|2022-10-25 13:40:00|12675.4|12671.4|12703.6|12699.6|12703.6|12699.6|12669.2|12665.2|1165
1666705500000|2022-10-25 13:45:00|12702|12698|12725.4|12721.4|12728.6|12724.6|12697.3|12693.3|1379
1666705800000|2022-10-25 13:50:00|12727|12723|12712.9|12708.9|12728.6|12724.6|12700.4|12696.4|1418
1666706100000|2022-10-25 13:55:00|12709.8|12705.8|12722.3|12718.3|12725.4|12721.4|12703.6|12699.6|2138
1666706400000|2022-10-25 14:00:00|12720.8|12716.8|12731.7|12727.7|12747.3|12743.3|12716.1|12712.1|1746
1666706700000|2022-10-25 14:05:00|12730.1|12726.1|12725.4|12721.4|12731.7|12727.7|12716.1|12712.1|1257
1666707000000|2022-10-25 14:10:00|12723.9|12719.9|12747.3|12743.3|12750.4|12746.4|12719.2|12715.2|1102
1666707300000|2022-10-25 14:15:00|12750.4|12746.4|12741.1|12737.1|12756.7|12752.7|12722.3|12718.3|1365
1666707600000|2022-10-25 14:20:00|12744.2|12740.2|12731.7|12727.7|12750.4|12746.4|12728.6|12724.6|808
1666707900000|2022-10-25 14:25:00|12734.8|12730.8|12744.2|12740.2|12750.4|12746.4|12728.6|12724.6|677
1666708200000|2022-10-25 14:30:00|12742.6|12738.6|12728.6|12724.6|12762.9|12758.9|12722.3|12718.3|1432
1666708500000|2022-10-25 14:35:00|12725.4|12721.4|12678.6|12674.6|12725.4|12721.4|12675.4|12671.4|2377
1666708800000|2022-10-25 14:40:00|12675.4|12671.4|12703.6|12699.6|12709.8|12705.8|12675.4|12671.4|1533
1666709100000|2022-10-25 14:45:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12691.1|12687.1|592
1666709400000|2022-10-25 14:50:00|12692.6|12688.6|12675.4|12671.4|12700.4|12696.4|12669.2|12665.2|1036
1666709700000|2022-10-25 14:55:00|12678.6|12674.6|12672.3|12668.3|12687.9|12683.9|12669.2|12665.2|945
1666710000000|2022-10-25 15:00:00|12675.4|12671.4|12694.2|12690.2|12697.3|12693.3|12670.8|12666.8|940
1666710300000|2022-10-25 15:05:00|12697.3|12693.3|12725.4|12721.4|12731.7|12727.7|12697.3|12693.3|1222
1666710600000|2022-10-25 15:10:00|12719.2|12715.2|12709.8|12705.8|12725.4|12721.4|12703.6|12699.6|986
1666710900000|2022-10-25 15:15:00|12708.3|12704.3|12700.4|12696.4|12719.2|12715.2|12691.1|12687.1|927
1666711200000|2022-10-25 15:20:00|12703.6|12699.6|12706.7|12702.7|12712.9|12708.9|12694.2|12690.2|471
1666711500000|2022-10-25 15:25:00|12705.1|12701.1|12731.7|12727.7|12734.8|12730.8|12705.1|12701.1|837
1666711800000|2022-10-25 15:30:00|12730.1|12726.1|12741.1|12737.1|12742.6|12738.6|12728.6|12724.6|708
1666712100000|2022-10-25 15:35:00|12744.2|12740.2|12762.9|12758.9|12766.1|12762.1|12742.6|12738.6|1210
1666712400000|2022-10-25 15:40:00|12759.8|12755.8|12747.3|12743.3|12759.8|12755.8|12747.3|12743.3|751
1666712700000|2022-10-25 15:45:00|12748.9|12744.9|12744.2|12740.2|12748.9|12744.9|12737.9|12733.9|816
1666713000000|2022-10-25 15:50:00|12741.1|12737.1|12747.3|12743.3|12750.4|12746.4|12737.9|12733.9|793
1666713300000|2022-10-25 15:55:00|12744.2|12740.2|12716.1|12712.1|12750.4|12746.4|12709.8|12705.8|1319
1666713600000|2022-10-25 16:00:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|727
1666713900000|2022-10-25 16:05:00|12716.1|12712.1|12719.2|12715.2|12728.6|12724.6|12709.8|12705.8|672
1666714200000|2022-10-25 16:10:00|12716.1|12712.1|12725.4|12721.4|12725.4|12721.4|12706.7|12702.7|921
1666714500000|2022-10-25 16:15:00|12728.6|12724.6|12737.9|12733.9|12737.9|12733.9|12725.4|12721.4|794
1666714800000|2022-10-25 16:20:00|12741.1|12737.1|12728.6|12724.6|12741.1|12737.1|12725.4|12721.4|869
1666715100000|2022-10-25 16:25:00|12731.7|12727.7|12716.1|12712.1|12731.7|12727.7|12709.8|12705.8|1011
1666715400000|2022-10-25 16:30:00|12719.2|12715.2|12722.3|12718.3|12728.6|12724.6|12714.5|12710.5|725
1666715700000|2022-10-25 16:35:00|12725.4|12721.4|12737.9|12733.9|12741.1|12737.1|12725.4|12721.4|896
1666716000000|2022-10-25 16:40:00|12736.4|12732.4|12730.1|12726.1|12737.9|12733.9|12725.4|12721.4|448
1666716300000|2022-10-25 16:45:00|12728.6|12724.6|12712.9|12708.9|12731.7|12727.7|12706.7|12702.7|759
1666716600000|2022-10-25 16:50:00|12716.1|12712.1|12706.7|12702.7|12722.3|12718.3|12706.7|12702.7|866
1666716900000|2022-10-25 16:55:00|12709.8|12705.8|12714.5|12710.5|12716.1|12712.1|12706.7|12702.7|598
1666717200000|2022-10-25 17:00:00|12712.9|12708.9|12700.4|12696.4|12731.7|12727.7|12697.3|12693.3|847
1666717500000|2022-10-25 17:05:00|12703.6|12699.6|12709.8|12705.8|12712.9|12708.9|12687.9|12683.9|920
1666717800000|2022-10-25 17:10:00|12706.7|12702.7|12691.1|12687.1|12716.1|12712.1|12691.1|12687.1|794
1666718100000|2022-10-25 17:15:00|12694.2|12690.2|12691.1|12687.1|12697.3|12693.3|12684.8|12680.8|438
1666718400000|2022-10-25 17:20:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12687.9|12683.9|404
1666718700000|2022-10-25 17:25:00|12694.2|12690.2|12687.9|12683.9|12709.8|12705.8|12687.9|12683.9|575
1666719000000|2022-10-25 17:30:00|12691.1|12687.1|12706.7|12702.7|12706.7|12702.7|12691.1|12687.1|429
1666719300000|2022-10-25 17:35:00|12703.6|12699.6|12691.1|12687.1|12706.7|12702.7|12691.1|12687.1|1211
1666719600000|2022-10-25 17:40:00|12689.5|12685.5|12678.6|12674.6|12700.4|12696.4|12673.9|12669.9|1009
1666719900000|2022-10-25 17:45:00|12680.1|12676.1|12691.1|12687.1|12691.1|12687.1|12678.6|12674.6|502
1666720200000|2022-10-25 17:50:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12669.2|12665.2|983
1666720500000|2022-10-25 17:55:00|12680.1|12676.1|12705.1|12701.1|12706.7|12702.7|12680.1|12676.1|564
1666720800000|2022-10-25 18:00:00|12703.6|12699.6|12711.4|12707.4|12712.9|12708.9|12703.6|12699.6|314
1666721100000|2022-10-25 18:05:00|12712.9|12708.9|12694.2|12690.2|12712.9|12708.9|12694.2|12690.2|419
1666721400000|2022-10-25 18:10:00|12695.8|12691.8|12697.3|12693.3|12703.6|12699.6|12694.2|12690.2|446
1666721700000|2022-10-25 18:15:00|12700.4|12696.4|12709.8|12705.8|12712.9|12708.9|12700.4|12696.4|259
1666722000000|2022-10-25 18:20:00|12712.9|12708.9|12717.6|12713.6|12719.2|12715.2|12706.7|12702.7|370
1666722300000|2022-10-25 18:25:00|12716.1|12712.1|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|467
1666722600000|2022-10-25 18:30:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12712.9|12708.9|411
1666722900000|2022-10-25 18:35:00|12712.9|12708.9|12703.6|12699.6|12716.1|12712.1|12703.6|12699.6|276
1666723200000|2022-10-25 18:40:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12691.1|12687.1|536
1666723500000|2022-10-25 18:45:00|12705.1|12701.1|12694.2|12690.2|12705.1|12701.1|12687.9|12683.9|340
1666723800000|2022-10-25 18:50:00|12692.6|12688.6|12700.4|12696.4|12703.6|12699.6|12691.1|12687.1|369
1666724100000|2022-10-25 18:55:00|12703.6|12699.6|12686.4|12682.4|12703.6|12699.6|12684.8|12680.8|853
1666724400000|2022-10-25 19:00:00|12681.7|12677.7|12684.8|12680.8|12694.2|12690.2|12681.7|12677.7|810
1666724700000|2022-10-25 19:05:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|341
1666725000000|2022-10-25 19:10:00|12689.5|12685.5|12703.6|12699.6|12703.6|12699.6|12687.9|12683.9|314
1666725300000|2022-10-25 19:15:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12703.6|12699.6|323
1666725600000|2022-10-25 19:20:00|12709.8|12705.8|12709.8|12705.8|12716.1|12712.1|12703.6|12699.6|448
1666725900000|2022-10-25 19:25:00|12712.9|12708.9|12719.2|12715.2|12722.3|12718.3|12709.8|12705.8|517
1666726200000|2022-10-25 19:30:00|12722.3|12718.3|12722.3|12718.3|12731.7|12727.7|12719.2|12715.2|710
1666726500000|2022-10-25 19:35:00|12723.9|12719.9|12731.7|12727.7|12736.4|12732.4|12722.3|12718.3|663
1666726800000|2022-10-25 19:40:00|12728.6|12724.6|12744.2|12740.2|12747.3|12743.3|12725.4|12721.4|1026
1666727100000|2022-10-25 19:45:00|12747.3|12743.3|12747.3|12743.3|12753.6|12749.6|12737.9|12733.9|560
1666727400000|2022-10-25 19:50:00|12744.2|12740.2|12744.2|12740.2|12750.4|12746.4|12741.1|12737.1|719
1666727700000|2022-10-25 19:55:00|12741.1|12737.1|12744.2|12740.2|12753.6|12749.6|12719.2|12715.2|4427
1666728000000|2022-10-25 20:00:00|12741.1|12737.1|12741.1|12737.1|12753.6|12749.6|12731.7|12727.7|2346
1666728300000|2022-10-25 20:05:00|12742.6|12738.6|12737.9|12733.9|12750.4|12746.4|12734.8|12730.8|661
1666728600000|2022-10-25 20:10:00|12741.1|12737.1|12766.1|12762.1|12766.1|12762.1|12737.9|12733.9|664
1666728900000|2022-10-25 20:15:00|12769.2|12765.2|12762.9|12758.9|12772.3|12768.3|12750.4|12746.4|803
1666729200000|2022-10-25 20:20:00|12759.8|12755.8|12737.9|12733.9|12762.9|12758.9|12734.8|12730.8|502
1666729500000|2022-10-25 20:25:00|12736.4|12732.4|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|405
1666729800000|2022-10-25 20:30:00|12728.6|12724.6|12703.6|12699.6|12731.7|12727.7|12687.9|12683.9|2575
1666730100000|2022-10-25 20:35:00|12700.4|12696.4|12692.6|12688.6|12709.8|12705.8|12692.6|12688.6|1098
1666730400000|2022-10-25 20:40:00|12694.2|12690.2|12703.6|12699.6|12705.1|12701.1|12692.6|12688.6|455
1666730700000|2022-10-25 20:45:00|12705.1|12701.1|12700.4|12696.4|12709.8|12705.8|12700.4|12696.4|521
1666731000000|2022-10-25 20:50:00|12702|12698|12678.6|12674.6|12706.7|12702.7|12678.6|12674.6|982
1666731300000|2022-10-25 20:55:00|12680.1|12676.1|12678.6|12674.6|12681.7|12677.7|12666.1|12662.1|894
1666735200000|2022-10-25 22:00:00|12677|12673|12675.4|12671.4|12683.3|12679.3|12672.3|12668.3|83
1666735500000|2022-10-25 22:05:00|12673.9|12669.9|12681.7|12677.7|12681.7|12677.7|12669.2|12665.2|39
1666735800000|2022-10-25 22:10:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|27
1666736100000|2022-10-25 22:15:00|12692.6|12688.6|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|27
1666736400000|2022-10-25 22:20:00|12695.8|12691.8|12700.4|12696.4|12703.6|12699.6|12695.8|12691.8|91
1666736700000|2022-10-25 22:25:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|19
1666737000000|2022-10-25 22:30:00|12698.9|12694.9|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|29
1666737300000|2022-10-25 22:35:00|12698.9|12694.9|12697.3|12693.3|12698.9|12694.9|12697.3|12693.3|8
1666737600000|2022-10-25 22:40:00|12695.8|12691.8|12697.3|12693.3|12697.3|12693.3|12695.8|12691.8|16
1666737900000|2022-10-25 22:45:00|12698.9|12694.9|12702|12698|12703.6|12699.6|12697.3|12693.3|32
1666738200000|2022-10-25 22:50:00|12703.6|12699.6|12694.2|12690.2|12703.6|12699.6|12692.6|12688.6|49
1666738500000|2022-10-25 22:55:00|12695.8|12691.8|12695.8|12691.8|12697.3|12693.3|12695.8|12691.8|30
1666738800000|2022-10-25 23:00:00|12697.3|12693.3|12695.8|12691.8|12697.3|12693.3|12694.2|12690.2|8
1666739100000|2022-10-25 23:05:00|12697.3|12693.3|12709.8|12705.8|12712.9|12708.9|12697.3|12693.3|103
1666739400000|2022-10-25 23:10:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|53
1666739700000|2022-10-25 23:15:00|12711.4|12707.4|12711.4|12707.4|12712.9|12708.9|12709.8|12705.8|17
1666740000000|2022-10-25 23:20:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|11
1666740300000|2022-10-25 23:25:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12705.1|12701.1|61
1666740600000|2022-10-25 23:30:00|12708.3|12704.3|12712.9|12708.9|12712.9|12708.9|12708.3|12704.3|40
1666740900000|2022-10-25 23:35:00|12711.4|12707.4|12719.2|12715.2|12719.2|12715.2|12709.8|12705.8|89
1666741200000|2022-10-25 23:40:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|79
1666741500000|2022-10-25 23:45:00|12716.1|12712.1|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|61
1666741800000|2022-10-25 23:50:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12703.6|12699.6|92
1666742100000|2022-10-25 23:55:00|12711.4|12707.4|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|30
1666742400000|2022-10-26 00:00:00|12716.1|12712.1|12728.6|12724.6|12731.7|12727.7|12714.5|12710.5|194
1666742700000|2022-10-26 00:05:00|12725.4|12721.4|12737.9|12733.9|12739.5|12735.5|12725.4|12721.4|165
1666743000000|2022-10-26 00:10:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12725.4|12721.4|98
1666743300000|2022-10-26 00:15:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12727|12723|111
1666743600000|2022-10-26 00:20:00|12730.1|12726.1|12719.2|12715.2|12731.7|12727.7|12716.1|12712.1|169
1666743900000|2022-10-26 00:25:00|12717.6|12713.6|12722.3|12718.3|12725.4|12721.4|12717.6|12713.6|101
1666744200000|2022-10-26 00:30:00|12712.9|12708.9|12697.3|12693.3|12716.1|12712.1|12697.3|12693.3|368
1666744500000|2022-10-26 00:35:00|12694.2|12690.2|12709.8|12705.8|12709.8|12705.8|12691.1|12687.1|112
1666744800000|2022-10-26 00:40:00|12708.3|12704.3|12719.2|12715.2|12719.2|12715.2|12706.7|12702.7|132
1666745100000|2022-10-26 00:45:00|12712.9|12708.9|12719.2|12715.2|12719.2|12715.2|12709.8|12705.8|147
1666745400000|2022-10-26 00:50:00|12725.4|12721.4|12731.7|12727.7|12731.7|12727.7|12723.9|12719.9|69
1666745700000|2022-10-26 00:55:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|80
1666746000000|2022-10-26 01:00:00|12727|12723|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|162
1666746300000|2022-10-26 01:05:00|12725.4|12721.4|12731.7|12727.7|12731.7|12727.7|12719.2|12715.2|122
1666746600000|2022-10-26 01:10:00|12733.3|12729.3|12737.9|12733.9|12744.2|12740.2|12733.3|12729.3|126
1666746900000|2022-10-26 01:15:00|12741.1|12737.1|12737.9|12733.9|12747.3|12743.3|12737.9|12733.9|167
1666747200000|2022-10-26 01:20:00|12734.8|12730.8|12731.7|12727.7|12741.1|12737.1|12727|12723|113
1666747500000|2022-10-26 01:25:00|12730.1|12726.1|12727|12723|12731.7|12727.7|12725.4|12721.4|123
1666747800000|2022-10-26 01:30:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|108
1666748100000|2022-10-26 01:35:00|12728.6|12724.6|12741.1|12737.1|12741.1|12737.1|12728.6|12724.6|79
1666748400000|2022-10-26 01:40:00|12737.9|12733.9|12747.3|12743.3|12747.3|12743.3|12737.9|12733.9|73
1666748700000|2022-10-26 01:45:00|12748.9|12744.9|12741.1|12737.1|12752|12748|12741.1|12737.1|52
1666749000000|2022-10-26 01:50:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|66
1666749300000|2022-10-26 01:55:00|12739.5|12735.5|12734.8|12730.8|12739.5|12735.5|12734.8|12730.8|29
1666749600000|2022-10-26 02:00:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|34
1666749900000|2022-10-26 02:05:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|33
1666750200000|2022-10-26 02:10:00|12741.1|12737.1|12750.4|12746.4|12750.4|12746.4|12741.1|12737.1|98
1666750500000|2022-10-26 02:15:00|12747.3|12743.3|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|47
1666750800000|2022-10-26 02:20:00|12752|12748|12747.3|12743.3|12752|12748|12747.3|12743.3|44
1666751100000|2022-10-26 02:25:00|12744.2|12740.2|12753.6|12749.6|12753.6|12749.6|12744.2|12740.2|130
1666751400000|2022-10-26 02:30:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|68
1666751700000|2022-10-26 02:35:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|102
1666752000000|2022-10-26 02:40:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|203
1666752300000|2022-10-26 02:45:00|12756.7|12752.7|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|103
1666752600000|2022-10-26 02:50:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|49
1666752900000|2022-10-26 02:55:00|12761.4|12757.4|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|45
1666753200000|2022-10-26 03:00:00|12761.4|12757.4|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|19
1666753500000|2022-10-26 03:05:00|12761.4|12757.4|12759.8|12755.8|12761.4|12757.4|12759.8|12755.8|16
1666753800000|2022-10-26 03:10:00|||||||||44
1666754100000|2022-10-26 03:15:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|42
1666754400000|2022-10-26 03:20:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|66
1666754700000|2022-10-26 03:25:00|12766.1|12762.1|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|89
1666755000000|2022-10-26 03:30:00|12761.4|12757.4|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|386
1666755300000|2022-10-26 03:35:00|12762.9|12758.9|12762.9|12758.9|12764.5|12760.5|12761.4|12757.4|92
1666755600000|2022-10-26 03:40:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|66
1666755900000|2022-10-26 03:45:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|36
1666756200000|2022-10-26 03:50:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|19
1666756500000|2022-10-26 03:55:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|72
1666756800000|2022-10-26 04:00:00|12758.3|12754.3|12756.7|12752.7|12758.3|12754.3|12756.7|12752.7|71
1666757100000|2022-10-26 04:05:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|339
1666757400000|2022-10-26 04:10:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|190
1666757700000|2022-10-26 04:15:00|12758.3|12754.3|12759.8|12755.8|12759.8|12755.8|12758.3|12754.3|30
1666758000000|2022-10-26 04:20:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|73
1666758300000|2022-10-26 04:25:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|51
1666758600000|2022-10-26 04:30:00|12761.4|12757.4|12761.4|12757.4|12762.9|12758.9|12759.8|12755.8|59
1666758900000|2022-10-26 04:35:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|47
1666759200000|2022-10-26 04:40:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12753.6|12749.6|146
1666759500000|2022-10-26 04:45:00|12761.4|12757.4|12756.7|12752.7|12761.4|12757.4|12756.7|12752.7|50
1666759800000|2022-10-26 04:50:00|||||||||20
1666760100000|2022-10-26 04:55:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|97
1666760400000|2022-10-26 05:00:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|70
1666760700000|2022-10-26 05:05:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|80
1666761000000|2022-10-26 05:10:00|12761.4|12757.4|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|62
1666761300000|2022-10-26 05:15:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|73
1666761600000|2022-10-26 05:20:00|12759.8|12755.8|12769.2|12765.2|12769.2|12765.2|12759.8|12755.8|152
1666761900000|2022-10-26 05:25:00|12767.6|12763.6|12778.6|12774.6|12778.6|12774.6|12766.1|12762.1|94
1666762200000|2022-10-26 05:30:00|12775.4|12771.4|12777|12773|12778.6|12774.6|12769.2|12765.2|156
1666762500000|2022-10-26 05:35:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|24
1666762800000|2022-10-26 05:40:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|101
1666763100000|2022-10-26 05:45:00|12783.3|12779.3|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|66
1666763400000|2022-10-26 05:50:00|12786.4|12782.4|12791.1|12787.1|12797.3|12793.3|12784.8|12780.8|129
1666763700000|2022-10-26 05:55:00|12792.6|12788.6|12797.3|12793.3|12797.3|12793.3|12791.1|12787.1|87
1666764000000|2022-10-26 06:00:00|12794.2|12790.2|12795.8|12791.8|12795.8|12791.8|12775.4|12771.4|395
1666764300000|2022-10-26 06:05:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12791.1|12787.1|314
1666764600000|2022-10-26 06:10:00|12798.9|12794.9|12806.7|12802.7|12812.9|12808.9|12791.1|12787.1|318
1666764900000|2022-10-26 06:15:00|12805.1|12801.1|12812.9|12808.9|12814.5|12810.5|12800.4|12796.4|165
1666765200000|2022-10-26 06:20:00|12809.8|12805.8|12798.9|12794.9|12812.9|12808.9|12794.2|12790.2|317
1666765500000|2022-10-26 06:25:00|12797.3|12793.3|12809.8|12805.8|12812.9|12808.9|12797.3|12793.3|248
1666765800000|2022-10-26 06:30:00|12812.9|12808.9|12800.4|12796.4|12819.2|12815.2|12800.4|12796.4|257
1666766100000|2022-10-26 06:35:00|12802|12798|12803.6|12799.6|12806.7|12802.7|12797.3|12793.3|146
1666766400000|2022-10-26 06:40:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|118
1666766700000|2022-10-26 06:45:00|12797.3|12793.3|12803.6|12799.6|12803.6|12799.6|12791.1|12787.1|205
1666767000000|2022-10-26 06:50:00|12802|12798|12828.6|12824.6|12828.6|12824.6|12802|12798|367
1666767300000|2022-10-26 06:55:00|12831.7|12827.7|12844.2|12840.2|12853.6|12849.6|12828.6|12824.6|857
1666767600000|2022-10-26 07:00:00|12847.3|12843.3|12844.2|12840.2|12850.4|12846.4|12831.7|12827.7|443
1666767900000|2022-10-26 07:05:00|12845.8|12841.8|12862.9|12858.9|12869.2|12865.2|12844.2|12840.2|449
1666768200000|2022-10-26 07:10:00|12861.4|12857.4|12837.9|12833.9|12862.9|12858.9|12834.8|12830.8|279
1666768500000|2022-10-26 07:15:00|12836.4|12832.4|12834.8|12830.8|12841.1|12837.1|12828.6|12824.6|316
1666768800000|2022-10-26 07:20:00|12836.4|12832.4|12828.6|12824.6|12837.9|12833.9|12822.3|12818.3|297
1666769100000|2022-10-26 07:25:00|12827|12823|12814.5|12810.5|12828.6|12824.6|12806.7|12802.7|376
1666769400000|2022-10-26 07:30:00|12812.9|12808.9|12828.6|12824.6|12828.6|12824.6|12803.6|12799.6|363
1666769700000|2022-10-26 07:35:00|12827|12823|12808.3|12804.3|12828.6|12824.6|12803.6|12799.6|195
1666770000000|2022-10-26 07:40:00|12809.8|12805.8|12828.6|12824.6|12831.7|12827.7|12806.7|12802.7|200
1666770300000|2022-10-26 07:45:00|12830.1|12826.1|12825.4|12821.4|12831.7|12827.7|12822.3|12818.3|144
1666770600000|2022-10-26 07:50:00|12827|12823|12834.8|12830.8|12837.9|12833.9|12822.3|12818.3|295
1666770900000|2022-10-26 07:55:00|12836.4|12832.4|12848.9|12844.9|12850.4|12846.4|12834.8|12830.8|357
1666771200000|2022-10-26 08:00:00|12847.3|12843.3|12862.9|12858.9|12862.9|12858.9|12844.2|12840.2|251
1666771500000|2022-10-26 08:05:00|12864.5|12860.5|12875.4|12871.4|12877|12873|12859.8|12855.8|386
1666771800000|2022-10-26 08:10:00|12877|12873|12853.6|12849.6|12877|12873|12850.4|12846.4|217
1666772100000|2022-10-26 08:15:00|12852|12848|12842.6|12838.6|12856.7|12852.7|12837.9|12833.9|117
1666772400000|2022-10-26 08:20:00|12844.2|12840.2|12850.4|12846.4|12853.6|12849.6|12841.1|12837.1|125
1666772700000|2022-10-26 08:25:00|12852|12848|12853.6|12849.6|12869.2|12865.2|12850.4|12846.4|289
1666773000000|2022-10-26 08:30:00|12850.4|12846.4|12837.9|12833.9|12853.6|12849.6|12837.9|12833.9|249
1666773300000|2022-10-26 08:35:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12831.7|12827.7|212
1666773600000|2022-10-26 08:40:00|12844.2|12840.2|12837.9|12833.9|12845.8|12841.8|12834.8|12830.8|124
1666773900000|2022-10-26 08:45:00|12836.4|12832.4|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|98
1666774200000|2022-10-26 08:50:00|12839.5|12835.5|12839.5|12835.5|12841.1|12837.1|12834.8|12830.8|122
1666774500000|2022-10-26 08:55:00|12841.1|12837.1|12825.4|12821.4|12841.1|12837.1|12823.9|12819.9|196
1666774800000|2022-10-26 09:00:00|12823.9|12819.9|12822.3|12818.3|12828.6|12824.6|12819.2|12815.2|181
1666775100000|2022-10-26 09:05:00|12820.8|12816.8|12816.1|12812.1|12822.3|12818.3|12812.9|12808.9|219
1666775400000|2022-10-26 09:10:00|12817.6|12813.6|12800.4|12796.4|12819.2|12815.2|12797.3|12793.3|281
1666775700000|2022-10-26 09:15:00|12798.9|12794.9|12806.7|12802.7|12809.8|12805.8|12797.3|12793.3|166
1666776000000|2022-10-26 09:20:00|12805.1|12801.1|12819.2|12815.2|12819.2|12815.2|12797.3|12793.3|264
1666776300000|2022-10-26 09:25:00|12816.1|12812.1|12806.7|12802.7|12816.1|12812.1|12806.7|12802.7|215
1666776600000|2022-10-26 09:30:00|12808.3|12804.3|12806.7|12802.7|12809.8|12805.8|12800.4|12796.4|164
1666776900000|2022-10-26 09:35:00|12809.8|12805.8|12812.9|12808.9|12819.2|12815.2|12806.7|12802.7|263
1666777200000|2022-10-26 09:40:00|12809.8|12805.8|12812.9|12808.9|12822.3|12818.3|12809.8|12805.8|370
1666777500000|2022-10-26 09:45:00|12811.4|12807.4|12816.1|12812.1|12816.1|12812.1|12803.6|12799.6|138
1666777800000|2022-10-26 09:50:00|12819.2|12815.2|12819.2|12815.2|12825.4|12821.4|12816.1|12812.1|272
1666778100000|2022-10-26 09:55:00|12822.3|12818.3|12822.3|12818.3|12831.7|12827.7|12819.2|12815.2|399
1666778400000|2022-10-26 10:00:00|12820.8|12816.8|12816.1|12812.1|12822.3|12818.3|12809.8|12805.8|440
1666778700000|2022-10-26 10:05:00|12819.2|12815.2|12809.8|12805.8|12819.2|12815.2|12803.6|12799.6|578
1666779000000|2022-10-26 10:10:00|12806.7|12802.7|12797.3|12793.3|12806.7|12802.7|12791.1|12787.1|298
1666779300000|2022-10-26 10:15:00|12798.9|12794.9|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|183
1666779600000|2022-10-26 10:20:00|12800.4|12796.4|12809.8|12805.8|12809.8|12805.8|12797.3|12793.3|113
1666779900000|2022-10-26 10:25:00|12811.4|12807.4|12819.2|12815.2|12825.4|12821.4|12811.4|12807.4|171
1666780200000|2022-10-26 10:30:00|12816.1|12812.1|12822.3|12818.3|12831.7|12827.7|12816.1|12812.1|175
1666780500000|2022-10-26 10:35:00|12820.8|12816.8|12819.2|12815.2|12820.8|12816.8|12812.9|12808.9|127
1666780800000|2022-10-26 10:40:00|12816.1|12812.1|12825.4|12821.4|12828.6|12824.6|12816.1|12812.1|156
1666781100000|2022-10-26 10:45:00|12827|12823|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|160
1666781400000|2022-10-26 10:50:00|12827|12823|12825.4|12821.4|12831.7|12827.7|12822.3|12818.3|203
1666781700000|2022-10-26 10:55:00|12822.3|12818.3|12828.6|12824.6|12834.8|12830.8|12819.2|12815.2|282
1666782000000|2022-10-26 11:00:00|12825.4|12821.4|12837.9|12833.9|12841.1|12837.1|12825.4|12821.4|605
1666782300000|2022-10-26 11:05:00|12836.4|12832.4|12822.3|12818.3|12837.9|12833.9|12822.3|12818.3|329
1666782600000|2022-10-26 11:10:00|12823.9|12819.9|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|245
1666782900000|2022-10-26 11:15:00|12827|12823|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|94
1666783200000|2022-10-26 11:20:00|12828.6|12824.6|12855.1|12851.1|12856.7|12852.7|12828.6|12824.6|361
1666783500000|2022-10-26 11:25:00|12853.6|12849.6|12834.8|12830.8|12859.8|12855.8|12834.8|12830.8|489
1666783800000|2022-10-26 11:30:00|12836.4|12832.4|12841.1|12837.1|12844.2|12840.2|12834.8|12830.8|285
1666784100000|2022-10-26 11:35:00|12837.9|12833.9|12834.8|12830.8|12841.1|12837.1|12831.7|12827.7|280
1666784400000|2022-10-26 11:40:00|12836.4|12832.4|12837.9|12833.9|12844.2|12840.2|12834.8|12830.8|376
1666784700000|2022-10-26 11:45:00|12841.1|12837.1|12831.7|12827.7|12841.1|12837.1|12825.4|12821.4|283
1666785000000|2022-10-26 11:50:00|12834.8|12830.8|12825.4|12821.4|12837.9|12833.9|12819.2|12815.2|563
1666785300000|2022-10-26 11:55:00|12822.3|12818.3|12831.7|12827.7|12831.7|12827.7|12822.3|12818.3|419
1666785600000|2022-10-26 12:00:00|12830.1|12826.1|12834.8|12830.8|12837.9|12833.9|12828.6|12824.6|472
1666785900000|2022-10-26 12:05:00|12833.3|12829.3|12837.9|12833.9|12841.1|12837.1|12823.9|12819.9|502
1666786200000|2022-10-26 12:10:00|12839.5|12835.5|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|295
1666786500000|2022-10-26 12:15:00|12839.5|12835.5|12831.7|12827.7|12841.1|12837.1|12825.4|12821.4|506
1666786800000|2022-10-26 12:20:00|12828.6|12824.6|12809.8|12805.8|12831.7|12827.7|12800.4|12796.4|1334
1666787100000|2022-10-26 12:25:00|12806.7|12802.7|12809.8|12805.8|12819.2|12815.2|12797.3|12793.3|778
1666787400000|2022-10-26 12:30:00|12812.9|12808.9|12822.3|12818.3|12822.3|12818.3|12794.2|12790.2|777
1666787700000|2022-10-26 12:35:00|12823.9|12819.9|12794.2|12790.2|12831.7|12827.7|12791.1|12787.1|594
1666788000000|2022-10-26 12:40:00|12791.1|12787.1|12805.1|12801.1|12806.7|12802.7|12787.9|12783.9|723
1666788300000|2022-10-26 12:45:00|12806.7|12802.7|12816.1|12812.1|12822.3|12818.3|12797.3|12793.3|812
1666788600000|2022-10-26 12:50:00|12819.2|12815.2|12844.2|12840.2|12847.3|12843.3|12816.1|12812.1|758
1666788900000|2022-10-26 12:55:00|12841.1|12837.1|12831.7|12827.7|12844.2|12840.2|12819.2|12815.2|946
1666789200000|2022-10-26 13:00:00|12828.6|12824.6|12844.2|12840.2|12844.2|12840.2|12809.8|12805.8|883
1666789500000|2022-10-26 13:05:00|12841.1|12837.1|12837.9|12833.9|12847.3|12843.3|12831.7|12827.7|765
1666789800000|2022-10-26 13:10:00|12839.5|12835.5|12834.8|12830.8|12856.7|12852.7|12828.6|12824.6|820
1666790100000|2022-10-26 13:15:00|12837.9|12833.9|12828.6|12824.6|12847.3|12843.3|12828.6|12824.6|783
1666790400000|2022-10-26 13:20:00|12830.1|12826.1|12828.6|12824.6|12844.2|12840.2|12822.3|12818.3|691
1666790700000|2022-10-26 13:25:00|12831.7|12827.7|12841.1|12837.1|12850.4|12846.4|12831.7|12827.7|624
1666791000000|2022-10-26 13:30:00|12844.2|12840.2|12859.8|12855.8|12859.8|12855.8|12841.1|12837.1|724
1666791300000|2022-10-26 13:35:00|12862.9|12858.9|12892.6|12888.6|12897.3|12893.3|12859.8|12855.8|1272
1666791600000|2022-10-26 13:40:00|12891.1|12887.1|12902|12898|12903.6|12899.6|12869.2|12865.2|855
1666791900000|2022-10-26 13:45:00|12900.4|12896.4|12909.8|12905.8|12914.5|12910.5|12894.2|12890.2|922
1666792200000|2022-10-26 13:50:00|12908.3|12904.3|12887.9|12883.9|12909.8|12905.8|12887.9|12883.9|1078
1666792500000|2022-10-26 13:55:00|12889.5|12885.5|12897.3|12893.3|12906.7|12902.7|12883.3|12879.3|934
1666792800000|2022-10-26 14:00:00|12912.9|12908.9|12927|12923|12962.9|12958.9|12912.9|12908.9|2445
1666793100000|2022-10-26 14:05:00|12928.6|12924.6|12900.4|12896.4|12928.6|12924.6|12894.2|12890.2|2412
1666793400000|2022-10-26 14:10:00|12897.3|12893.3|12887.9|12883.9|12916.1|12912.1|12884.8|12880.8|1781
1666793700000|2022-10-26 14:15:00|12889.5|12885.5|12894.2|12890.2|12897.3|12893.3|12875.4|12871.4|1245
1666794000000|2022-10-26 14:20:00|12895.8|12891.8|12872.3|12868.3|12900.4|12896.4|12866.1|12862.1|1253
1666794300000|2022-10-26 14:25:00|12870.8|12866.8|12892.6|12888.6|12897.3|12893.3|12866.1|12862.1|720
1666794600000|2022-10-26 14:30:00|12891.1|12887.1|12859.8|12855.8|12894.2|12890.2|12859.8|12855.8|852
1666794900000|2022-10-26 14:35:00|12861.4|12857.4|12862.9|12858.9|12869.2|12865.2|12844.2|12840.2|886
1666795200000|2022-10-26 14:40:00|12866.1|12862.1|12859.8|12855.8|12881.7|12877.7|12856.7|12852.7|767
1666795500000|2022-10-26 14:45:00|12856.7|12852.7|12878.6|12874.6|12881.7|12877.7|12856.7|12852.7|1228
1666795800000|2022-10-26 14:50:00|12881.7|12877.7|12916.1|12912.1|12919.2|12915.2|12878.6|12874.6|1628
1666796100000|2022-10-26 14:55:00|12912.9|12908.9|12884.8|12880.8|12912.9|12908.9|12881.7|12877.7|1435
1666796400000|2022-10-26 15:00:00|12881.7|12877.7|12916.1|12912.1|12922.3|12918.3|12881.7|12877.7|1151
1666796700000|2022-10-26 15:05:00|12912.9|12908.9|12937.9|12933.9|12944.2|12940.2|12906.7|12902.7|1458
1666797000000|2022-10-26 15:10:00|12941.1|12937.1|12919.2|12915.2|12941.1|12937.1|12916.1|12912.1|1355
1666797300000|2022-10-26 15:15:00|12916.1|12912.1|12925.4|12921.4|12931.7|12927.7|12912.9|12908.9|899
1666797600000|2022-10-26 15:20:00|12927|12923|12919.2|12915.2|12931.7|12927.7|12916.1|12912.1|608
1666797900000|2022-10-26 15:25:00|12916.1|12912.1|12925.4|12921.4|12931.7|12927.7|12916.1|12912.1|796
1666798200000|2022-10-26 15:30:00|12923.9|12919.9|12925.4|12921.4|12934.8|12930.8|12919.2|12915.2|709
1666798500000|2022-10-26 15:35:00|12922.3|12918.3|12906.7|12902.7|12925.4|12921.4|12903.6|12899.6|889
1666798800000|2022-10-26 15:40:00|12908.3|12904.3|12914.5|12910.5|12916.1|12912.1|12903.6|12899.6|787
1666799100000|2022-10-26 15:45:00|12912.9|12908.9|12903.6|12899.6|12912.9|12908.9|12891.1|12887.1|1161
1666799400000|2022-10-26 15:50:00|12900.4|12896.4|12897.3|12893.3|12902|12898|12891.1|12887.1|458
1666799700000|2022-10-26 15:55:00|12900.4|12896.4|12919.2|12915.2|12919.2|12915.2|12897.3|12893.3|508
1666800000000|2022-10-26 16:00:00|12920.8|12916.8|12900.4|12896.4|12922.3|12918.3|12900.4|12896.4|460
1666800300000|2022-10-26 16:05:00|12897.3|12893.3|12894.2|12890.2|12900.4|12896.4|12891.1|12887.1|463
1666800600000|2022-10-26 16:10:00|12897.3|12893.3|12903.6|12899.6|12909.8|12905.8|12897.3|12893.3|370
1666800900000|2022-10-26 16:15:00|12905.1|12901.1|12912.9|12908.9|12922.3|12918.3|12900.4|12896.4|562
1666801200000|2022-10-26 16:20:00|12916.1|12912.1|12912.9|12908.9|12919.2|12915.2|12903.6|12899.6|880
1666801500000|2022-10-26 16:25:00|12914.5|12910.5|12905.1|12901.1|12916.1|12912.1|12897.3|12893.3|951
1666801800000|2022-10-26 16:30:00|12906.7|12902.7|12916.1|12912.1|12928.6|12924.6|12903.6|12899.6|515
1666802100000|2022-10-26 16:35:00|12912.9|12908.9|12903.6|12899.6|12916.1|12912.1|12903.6|12899.6|234
1666802400000|2022-10-26 16:40:00|12906.7|12902.7|12891.1|12887.1|12906.7|12902.7|12884.8|12880.8|534
1666802700000|2022-10-26 16:45:00|12889.5|12885.5|12887.9|12883.9|12900.4|12896.4|12884.8|12880.8|357
1666803000000|2022-10-26 16:50:00|12891.1|12887.1|12897.3|12893.3|12897.3|12893.3|12884.8|12880.8|632
1666803300000|2022-10-26 16:55:00|12900.4|12896.4|12887.9|12883.9|12903.6|12899.6|12877|12873|618
1666803600000|2022-10-26 17:00:00|12884.8|12880.8|12900.4|12896.4|12912.9|12908.9|12881.7|12877.7|918
1666803900000|2022-10-26 17:05:00|12903.6|12899.6|12906.7|12902.7|12919.2|12915.2|12894.2|12890.2|985
1666804200000|2022-10-26 17:10:00|12908.3|12904.3|12903.6|12899.6|12916.1|12912.1|12897.3|12893.3|584
1666804500000|2022-10-26 17:15:00|12900.4|12896.4|12906.7|12902.7|12909.8|12905.8|12894.2|12890.2|708
1666804800000|2022-10-26 17:20:00|12903.6|12899.6|12900.4|12896.4|12912.9|12908.9|12897.3|12893.3|708
1666805100000|2022-10-26 17:25:00|12897.3|12893.3|12881.7|12877.7|12900.4|12896.4|12881.7|12877.7|1594
1666805400000|2022-10-26 17:30:00|12883.3|12879.3|12875.4|12871.4|12887.9|12883.9|12872.3|12868.3|1199
1666805700000|2022-10-26 17:35:00|12872.3|12868.3|12875.4|12871.4|12881.7|12877.7|12859.8|12855.8|1106
1666806000000|2022-10-26 17:40:00|12872.3|12868.3|12869.2|12865.2|12878.6|12874.6|12866.1|12862.1|691
1666806300000|2022-10-26 17:45:00|12866.1|12862.1|12878.6|12874.6|12878.6|12874.6|12866.1|12862.1|732
1666806600000|2022-10-26 17:50:00|12880.1|12876.1|12891.1|12887.1|12894.2|12890.2|12875.4|12871.4|786
1666806900000|2022-10-26 17:55:00|12889.5|12885.5|12891.1|12887.1|12894.2|12890.2|12884.8|12880.8|641
1666807200000|2022-10-26 18:00:00|12889.5|12885.5|12891.1|12887.1|12897.3|12893.3|12887.9|12883.9|535
1666807500000|2022-10-26 18:05:00|12894.2|12890.2|12884.8|12880.8|12894.2|12890.2|12884.8|12880.8|1001
1666807800000|2022-10-26 18:10:00|12887.9|12883.9|12891.1|12887.1|12894.2|12890.2|12884.8|12880.8|375
1666808100000|2022-10-26 18:15:00|12892.6|12888.6|12891.1|12887.1|12894.2|12890.2|12886.4|12882.4|442
1666808400000|2022-10-26 18:20:00|12894.2|12890.2|12894.2|12890.2|12900.4|12896.4|12891.1|12887.1|582
1666808700000|2022-10-26 18:25:00|12897.3|12893.3|12894.2|12890.2|12900.4|12896.4|12894.2|12890.2|547
1666809000000|2022-10-26 18:30:00|12895.8|12891.8|12903.6|12899.6|12903.6|12899.6|12887.9|12883.9|325
1666809300000|2022-10-26 18:35:00|12900.4|12896.4|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|314
1666809600000|2022-10-26 18:40:00|12900.4|12896.4|12906.7|12902.7|12906.7|12902.7|12897.3|12893.3|334
1666809900000|2022-10-26 18:45:00|12905.1|12901.1|12903.6|12899.6|12908.3|12904.3|12900.4|12896.4|469
1666810200000|2022-10-26 18:50:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12897.3|12893.3|599
1666810500000|2022-10-26 18:55:00|12905.1|12901.1|12909.8|12905.8|12912.9|12908.9|12900.4|12896.4|1002
1666810800000|2022-10-26 19:00:00|12906.7|12902.7|12897.3|12893.3|12906.7|12902.7|12897.3|12893.3|753
1666811100000|2022-10-26 19:05:00|12898.9|12894.9|12897.3|12893.3|12903.6|12899.6|12894.2|12890.2|325
1666811400000|2022-10-26 19:10:00|12895.8|12891.8|12887.9|12883.9|12897.3|12893.3|12887.9|12883.9|598
1666811700000|2022-10-26 19:15:00|12889.5|12885.5|12881.7|12877.7|12894.2|12890.2|12881.7|12877.7|675
1666812000000|2022-10-26 19:20:00|12883.3|12879.3|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|588
1666812300000|2022-10-26 19:25:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|293
1666812600000|2022-10-26 19:30:00|12891.1|12887.1|12900.4|12896.4|12909.8|12905.8|12891.1|12887.1|551
1666812900000|2022-10-26 19:35:00|12897.3|12893.3|12887.9|12883.9|12900.4|12896.4|12887.9|12883.9|307
1666813200000|2022-10-26 19:40:00|12894.2|12890.2|12900.4|12896.4|12912.9|12908.9|12891.1|12887.1|888
1666813500000|2022-10-26 19:45:00|12897.3|12893.3|12906.7|12902.7|12909.8|12905.8|12897.3|12893.3|537
1666813800000|2022-10-26 19:50:00|12909.8|12905.8|12903.6|12899.6|12911.4|12907.4|12897.3|12893.3|718
1666814100000|2022-10-26 19:55:00|12905.1|12901.1|12922.3|12918.3|12925.4|12921.4|12903.6|12899.6|3264
1666814400000|2022-10-26 20:00:00|12925.4|12921.4|12922.3|12918.3|12928.6|12924.6|12912.9|12908.9|1230
1666814700000|2022-10-26 20:05:00|12920.8|12916.8|12925.4|12921.4|12928.6|12924.6|12916.1|12912.1|659
1666815000000|2022-10-26 20:10:00|12928.6|12924.6|12919.2|12915.2|12928.6|12924.6|12916.1|12912.1|861
1666815300000|2022-10-26 20:15:00|12917.6|12913.6|12919.2|12915.2|12925.4|12921.4|12916.1|12912.1|414
1666815600000|2022-10-26 20:20:00|12917.6|12913.6|12925.4|12921.4|12925.4|12921.4|12917.6|12913.6|321
1666815900000|2022-10-26 20:25:00|12923.9|12919.9|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|96
1666816200000|2022-10-26 20:30:00|12922.3|12918.3|12916.1|12912.1|12923.9|12919.9|12912.9|12908.9|432
1666816500000|2022-10-26 20:35:00|12912.9|12908.9|12925.4|12921.4|12927|12923|12912.9|12908.9|332
1666816800000|2022-10-26 20:40:00|12922.3|12918.3|12933.3|12929.3|12937.9|12933.9|12922.3|12918.3|493
1666817100000|2022-10-26 20:45:00|12934.8|12930.8|12934.8|12930.8|12944.2|12940.2|12925.4|12921.4|878
1666817400000|2022-10-26 20:50:00|12931.7|12927.7|12950.4|12946.4|12950.4|12946.4|12931.7|12927.7|631
1666817700000|2022-10-26 20:55:00|12953.6|12949.6|12941.1|12937.1|12953.6|12949.6|12937.9|12933.9|687
1666821600000|2022-10-26 22:00:00|12928.6|12924.6|12922.3|12918.3|12928.6|12924.6|12916.1|12912.1|154
1666821900000|2022-10-26 22:05:00|12925.4|12921.4|12931.7|12927.7|12931.7|12927.7|12925.4|12921.4|10
1666822200000|2022-10-26 22:10:00|12933.3|12929.3|12931.7|12927.7|12933.3|12929.3|12928.6|12924.6|7
1666822500000|2022-10-26 22:15:00|12934.8|12930.8|12931.7|12927.7|12934.8|12930.8|12931.7|12927.7|10
1666822800000|2022-10-26 22:20:00|12928.6|12924.6|12928.6|12924.6|12928.6|12924.6|12928.6|12924.6|5
1666823100000|2022-10-26 22:25:00|12927|12923|12927|12923|12927|12923|12925.4|12921.4|9
1666823400000|2022-10-26 22:30:00|12928.6|12924.6|12930.1|12926.1|12930.1|12926.1|12928.6|12924.6|1
1666823700000|2022-10-26 22:35:00|12928.6|12924.6|12925.4|12921.4|12928.6|12924.6|12925.4|12921.4|6
1666824000000|2022-10-26 22:40:00|12927|12923|12934.8|12930.8|12937.9|12933.9|12927|12923|107
1666824300000|2022-10-26 22:45:00|12931.7|12927.7|12931.7|12927.7|12934.8|12930.8|12931.7|12927.7|31
1666824600000|2022-10-26 22:50:00|12930.1|12926.1|12934.8|12930.8|12934.8|12930.8|12927|12923|18
1666824900000|2022-10-26 22:55:00|12933.3|12929.3|12931.7|12927.7|12933.3|12929.3|12928.6|12924.6|10
1666825200000|2022-10-26 23:00:00|12930.1|12926.1|12931.7|12927.7|12931.7|12927.7|12930.1|12926.1|4
1666825500000|2022-10-26 23:05:00|||||||||1
1666825800000|2022-10-26 23:10:00|12933.3|12929.3|12933.3|12929.3|12934.8|12930.8|12931.7|12927.7|11
1666826100000|2022-10-26 23:15:00|12931.7|12927.7|12928.6|12924.6|12931.7|12927.7|12928.6|12924.6|58
1666826400000|2022-10-26 23:20:00|||||||||3
1666826700000|2022-10-26 23:25:00|12925.4|12921.4|12927|12923|12927|12923|12925.4|12921.4|12
1666827000000|2022-10-26 23:30:00|12925.4|12921.4|12931.7|12927.7|12931.7|12927.7|12925.4|12921.4|14
1666827300000|2022-10-26 23:35:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|25
1666827900000|2022-10-26 23:45:00|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|15
1666828200000|2022-10-26 23:50:00|12939.5|12935.5|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|18
1666828500000|2022-10-26 23:55:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|19
1666828800000|2022-10-27 00:00:00|12936.4|12932.4|12934.8|12930.8|12941.1|12937.1|12931.7|12927.7|112
1666829100000|2022-10-27 00:05:00|12933.3|12929.3|12936.4|12932.4|12937.9|12933.9|12933.3|12929.3|35
1666829400000|2022-10-27 00:10:00|12937.9|12933.9|12944.2|12940.2|12944.2|12940.2|12934.8|12930.8|94
1666829700000|2022-10-27 00:15:00|12942.6|12938.6|12956.7|12952.7|12956.7|12952.7|12941.1|12937.1|101
1666830000000|2022-10-27 00:20:00|12955.1|12951.1|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|55
1666830300000|2022-10-27 00:25:00|12952|12948|12947.3|12943.3|12952|12948|12947.3|12943.3|9
1666830600000|2022-10-27 00:30:00|12944.2|12940.2|12947.3|12943.3|12948.9|12944.9|12944.2|12940.2|35
1666830900000|2022-10-27 00:35:00|12945.8|12941.8|12934.8|12930.8|12945.8|12941.8|12934.8|12930.8|52
1666831200000|2022-10-27 00:40:00|12936.4|12932.4|12944.2|12940.2|12944.2|12940.2|12936.4|12932.4|21
1666831500000|2022-10-27 00:45:00|12947.3|12943.3|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|40
1666831800000|2022-10-27 00:50:00|12947.3|12943.3|12947.3|12943.3|12948.9|12944.9|12941.1|12937.1|55
1666832100000|2022-10-27 00:55:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|26
1666832400000|2022-10-27 01:00:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|85
1666832700000|2022-10-27 01:05:00|12950.4|12946.4|12942.6|12938.6|12953.6|12949.6|12941.1|12937.1|194
1666833000000|2022-10-27 01:10:00|12944.2|12940.2|12944.2|12940.2|12947.3|12943.3|12934.8|12930.8|164
1666833300000|2022-10-27 01:15:00|12947.3|12943.3|12944.2|12940.2|12947.3|12943.3|12941.1|12937.1|175
1666833600000|2022-10-27 01:20:00|12945.8|12941.8|12937.9|12933.9|12947.3|12943.3|12937.9|12933.9|67
1666833900000|2022-10-27 01:25:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12939.5|12935.5|23
1666834200000|2022-10-27 01:30:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|24
1666834500000|2022-10-27 01:35:00|12944.2|12940.2|12939.5|12935.5|12944.2|12940.2|12937.9|12933.9|25
1666834800000|2022-10-27 01:40:00|12937.9|12933.9|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|46
1666835100000|2022-10-27 01:45:00|12931.7|12927.7|12928.6|12924.6|12934.8|12930.8|12928.6|12924.6|62
1666835400000|2022-10-27 01:50:00|12931.7|12927.7|12925.4|12921.4|12931.7|12927.7|12925.4|12921.4|35
1666835700000|2022-10-27 01:55:00|12923.9|12919.9|12922.3|12918.3|12923.9|12919.9|12919.2|12915.2|63
1666836000000|2022-10-27 02:00:00|12919.2|12915.2|12916.1|12912.1|12922.3|12918.3|12916.1|12912.1|71
1666836300000|2022-10-27 02:05:00|12914.5|12910.5|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|44
1666836600000|2022-10-27 02:10:00|12909.8|12905.8|12903.6|12899.6|12912.9|12908.9|12903.6|12899.6|115
1666836900000|2022-10-27 02:15:00|12906.7|12902.7|12909.8|12905.8|12911.4|12907.4|12903.6|12899.6|58
1666837200000|2022-10-27 02:20:00|12908.3|12904.3|12900.4|12896.4|12909.8|12905.8|12897.3|12893.3|119
1666837500000|2022-10-27 02:25:00|12898.9|12894.9|12894.2|12890.2|12900.4|12896.4|12894.2|12890.2|83
1666837800000|2022-10-27 02:30:00|12892.6|12888.6|12891.1|12887.1|12894.2|12890.2|12884.8|12880.8|53
1666838100000|2022-10-27 02:35:00|12894.2|12890.2|12887.9|12883.9|12894.2|12890.2|12881.7|12877.7|171
1666838400000|2022-10-27 02:40:00|12889.5|12885.5|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|61
1666838700000|2022-10-27 02:45:00|12894.2|12890.2|12900.4|12896.4|12900.4|12896.4|12894.2|12890.2|98
1666839000000|2022-10-27 02:50:00|12902|12898|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|17
1666839300000|2022-10-27 02:55:00|12905.1|12901.1|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|18
1666839600000|2022-10-27 03:00:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|41
1666839900000|2022-10-27 03:05:00|12911.4|12907.4|12916.1|12912.1|12916.1|12912.1|12909.8|12905.8|22
1666840200000|2022-10-27 03:10:00|12917.6|12913.6|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|99
1666840500000|2022-10-27 03:15:00|12917.6|12913.6|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|95
1666840800000|2022-10-27 03:20:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|43
1666841100000|2022-10-27 03:25:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|53
1666841400000|2022-10-27 03:30:00|12911.4|12907.4|12908.3|12904.3|12911.4|12907.4|12906.7|12902.7|50
1666841700000|2022-10-27 03:35:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|25
1666842000000|2022-10-27 03:40:00|12908.3|12904.3|12903.6|12899.6|12909.8|12905.8|12903.6|12899.6|34
1666842300000|2022-10-27 03:45:00|12905.1|12901.1|12912.9|12908.9|12912.9|12908.9|12905.1|12901.1|53
1666842600000|2022-10-27 03:50:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|6
1666842900000|2022-10-27 03:55:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|18
1666843200000|2022-10-27 04:00:00|12912.9|12908.9|12909.8|12905.8|12916.1|12912.1|12906.7|12902.7|41
1666843500000|2022-10-27 04:05:00|12908.3|12904.3|12908.3|12904.3|12909.8|12905.8|12906.7|12902.7|38
1666843800000|2022-10-27 04:10:00|12909.8|12905.8|12905.1|12901.1|12909.8|12905.8|12905.1|12901.1|12
1666844100000|2022-10-27 04:15:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|34
1666844400000|2022-10-27 04:20:00|12905.1|12901.1|12903.6|12899.6|12905.1|12901.1|12903.6|12899.6|27
1666844700000|2022-10-27 04:25:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|29
1666845000000|2022-10-27 04:30:00|12897.3|12893.3|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|31
1666845300000|2022-10-27 04:35:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|32
1666845600000|2022-10-27 04:40:00|12895.8|12891.8|12897.3|12893.3|12900.4|12896.4|12895.8|12891.8|30
1666845900000|2022-10-27 04:45:00|12898.9|12894.9|12903.6|12899.6|12905.1|12901.1|12898.9|12894.9|35
1666846200000|2022-10-27 04:50:00|12905.1|12901.1|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|67
1666846500000|2022-10-27 04:55:00|12908.3|12904.3|12912.9|12908.9|12912.9|12908.9|12908.3|12904.3|28
1666846800000|2022-10-27 05:00:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12908.3|12904.3|51
1666847100000|2022-10-27 05:05:00|12911.4|12907.4|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|23
1666847400000|2022-10-27 05:10:00|12909.8|12905.8|12916.1|12912.1|12916.1|12912.1|12909.8|12905.8|65
1666847700000|2022-10-27 05:15:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|56
1666848000000|2022-10-27 05:20:00|12919.2|12915.2|12919.2|12915.2|12920.8|12916.8|12916.1|12912.1|39
1666848300000|2022-10-27 05:25:00|12920.8|12916.8|12925.4|12921.4|12925.4|12921.4|12919.2|12915.2|109
1666848600000|2022-10-27 05:30:00|12922.3|12918.3|12925.4|12921.4|12928.6|12924.6|12922.3|12918.3|125
1666848900000|2022-10-27 05:35:00|12923.9|12919.9|12927|12923|12928.6|12924.6|12922.3|12918.3|31
1666849200000|2022-10-27 05:40:00|12925.4|12921.4|12922.3|12918.3|12928.6|12924.6|12922.3|12918.3|31
1666849500000|2022-10-27 05:45:00|12920.8|12916.8|12920.8|12916.8|12920.8|12916.8|12916.1|12912.1|56
1666849800000|2022-10-27 05:50:00|12922.3|12918.3|12925.4|12921.4|12927|12923|12922.3|12918.3|85
1666850100000|2022-10-27 05:55:00|12923.9|12919.9|12919.2|12915.2|12923.9|12919.9|12919.2|12915.2|26
1666850400000|2022-10-27 06:00:00|12917.6|12913.6|12909.8|12905.8|12922.3|12918.3|12908.3|12904.3|98
1666850700000|2022-10-27 06:05:00|12912.9|12908.9|12908.3|12904.3|12916.1|12912.1|12903.6|12899.6|128
1666851000000|2022-10-27 06:10:00|12909.8|12905.8|12906.7|12902.7|12912.9|12908.9|12900.4|12896.4|67
1666851300000|2022-10-27 06:15:00|12905.1|12901.1|12903.6|12899.6|12908.3|12904.3|12900.4|12896.4|43
1666851600000|2022-10-27 06:20:00|12905.1|12901.1|12897.3|12893.3|12906.7|12902.7|12897.3|12893.3|63
1666851900000|2022-10-27 06:25:00|12895.8|12891.8|12891.1|12887.1|12903.6|12899.6|12891.1|12887.1|67
1666852200000|2022-10-27 06:30:00|12892.6|12888.6|12877|12873|12898.9|12894.9|12872.3|12868.3|280
1666852500000|2022-10-27 06:35:00|12878.6|12874.6|12873.9|12869.9|12881.7|12877.7|12872.3|12868.3|121
1666852800000|2022-10-27 06:40:00|12875.4|12871.4|12869.2|12865.2|12878.6|12874.6|12866.1|12862.1|100
1666853100000|2022-10-27 06:45:00|12872.3|12868.3|12872.3|12868.3|12881.7|12877.7|12869.2|12865.2|115
1666853400000|2022-10-27 06:50:00|12873.9|12869.9|12881.7|12877.7|12884.8|12880.8|12872.3|12868.3|103
1666853700000|2022-10-27 06:55:00|12883.3|12879.3|12872.3|12868.3|12887.9|12883.9|12872.3|12868.3|125
1666854000000|2022-10-27 07:00:00|12873.9|12869.9|12867.6|12863.6|12887.9|12883.9|12859.8|12855.8|334
1666854300000|2022-10-27 07:05:00|12866.1|12862.1|12881.7|12877.7|12886.4|12882.4|12862.9|12858.9|190
1666854600000|2022-10-27 07:10:00|12884.8|12880.8|12878.6|12874.6|12891.1|12887.1|12878.6|12874.6|118
1666854900000|2022-10-27 07:15:00|12875.4|12871.4|12875.4|12871.4|12891.1|12887.1|12872.3|12868.3|221
1666855200000|2022-10-27 07:20:00|12877|12873|12862.9|12858.9|12878.6|12874.6|12859.8|12855.8|223
1666855500000|2022-10-27 07:25:00|12864.5|12860.5|12847.3|12843.3|12869.2|12865.2|12841.1|12837.1|554
1666855800000|2022-10-27 07:30:00|12850.4|12846.4|12850.4|12846.4|12856.7|12852.7|12844.2|12840.2|140
1666856100000|2022-10-27 07:35:00|12852|12848|12844.2|12840.2|12856.7|12852.7|12837.9|12833.9|264
1666856400000|2022-10-27 07:40:00|12847.3|12843.3|12853.6|12849.6|12856.7|12852.7|12831.7|12827.7|589
1666856700000|2022-10-27 07:45:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12847.3|12843.3|264
1666857000000|2022-10-27 07:50:00|12859.8|12855.8|12866.1|12862.1|12866.1|12862.1|12856.7|12852.7|230
1666857300000|2022-10-27 07:55:00|12867.6|12863.6|12862.9|12858.9|12869.2|12865.2|12862.9|12858.9|107
1666857600000|2022-10-27 08:00:00|12864.5|12860.5|12875.4|12871.4|12878.6|12874.6|12862.9|12858.9|176
1666857900000|2022-10-27 08:05:00|12878.6|12874.6|12866.1|12862.1|12878.6|12874.6|12862.9|12858.9|114
1666858200000|2022-10-27 08:10:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|61
1666858500000|2022-10-27 08:15:00|12862.9|12858.9|12869.2|12865.2|12872.3|12868.3|12862.9|12858.9|72
1666858800000|2022-10-27 08:20:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12856.7|12852.7|95
1666859100000|2022-10-27 08:25:00|12864.5|12860.5|12859.8|12855.8|12866.1|12862.1|12856.7|12852.7|84
1666859400000|2022-10-27 08:30:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|66
1666859700000|2022-10-27 08:35:00|12861.4|12857.4|12856.7|12852.7|12872.3|12868.3|12856.7|12852.7|309
1666860000000|2022-10-27 08:40:00|12855.1|12851.1|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|67
1666860300000|2022-10-27 08:45:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12850.4|12846.4|74
1666860600000|2022-10-27 08:50:00|12855.1|12851.1|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|42
1666860900000|2022-10-27 08:55:00|12850.4|12846.4|12847.3|12843.3|12855.1|12851.1|12847.3|12843.3|74
1666861200000|2022-10-27 09:00:00|12850.4|12846.4|12847.3|12843.3|12856.7|12852.7|12847.3|12843.3|148
1666861500000|2022-10-27 09:05:00|12845.8|12841.8|12847.3|12843.3|12847.3|12843.3|12841.1|12837.1|115
1666861800000|2022-10-27 09:10:00|12844.2|12840.2|12844.2|12840.2|12853.6|12849.6|12844.2|12840.2|121
1666862100000|2022-10-27 09:15:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12845.8|12841.8|36
1666862400000|2022-10-27 09:20:00|12845.8|12841.8|12844.2|12840.2|12850.4|12846.4|12844.2|12840.2|110
1666862700000|2022-10-27 09:25:00|12841.1|12837.1|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|93
1666863000000|2022-10-27 09:30:00|12841.1|12837.1|12847.3|12843.3|12847.3|12843.3|12841.1|12837.1|95
1666863300000|2022-10-27 09:35:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|55
1666863600000|2022-10-27 09:40:00|12852|12848|12850.4|12846.4|12856.7|12852.7|12850.4|12846.4|241
1666863900000|2022-10-27 09:45:00|12852|12848|12862.9|12858.9|12864.5|12860.5|12850.4|12846.4|120
1666864200000|2022-10-27 09:50:00|12864.5|12860.5|12862.9|12858.9|12867.6|12863.6|12859.8|12855.8|113
1666864500000|2022-10-27 09:55:00|12864.5|12860.5|12856.7|12852.7|12866.1|12862.1|12853.6|12849.6|38
1666864800000|2022-10-27 10:00:00|12858.3|12854.3|12858.3|12854.3|12859.8|12855.8|12855.1|12851.1|51
1666865100000|2022-10-27 10:05:00|12856.7|12852.7|12853.6|12849.6|12859.8|12855.8|12850.4|12846.4|72
1666865400000|2022-10-27 10:10:00|12852|12848|12853.6|12849.6|12855.1|12851.1|12850.4|12846.4|49
1666865700000|2022-10-27 10:15:00|12852|12848|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|40
1666866000000|2022-10-27 10:20:00|12852|12848|12853.6|12849.6|12853.6|12849.6|12847.3|12843.3|68
1666866300000|2022-10-27 10:25:00|12850.4|12846.4|12844.2|12840.2|12850.4|12846.4|12841.1|12837.1|56
1666866600000|2022-10-27 10:30:00|12845.8|12841.8|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|75
1666866900000|2022-10-27 10:35:00|12845.8|12841.8|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|67
1666867200000|2022-10-27 10:40:00|12842.6|12838.6|12820.8|12816.8|12844.2|12840.2|12816.1|12812.1|411
1666867500000|2022-10-27 10:45:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|159
1666867800000|2022-10-27 10:50:00|12817.6|12813.6|12822.3|12818.3|12822.3|12818.3|12806.7|12802.7|261
1666868100000|2022-10-27 10:55:00|12820.8|12816.8|12828.6|12824.6|12828.6|12824.6|12819.2|12815.2|107
1666868400000|2022-10-27 11:00:00|12825.4|12821.4|12831.7|12827.7|12837.9|12833.9|12825.4|12821.4|121
1666868700000|2022-10-27 11:05:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12822.3|12818.3|131
1666869000000|2022-10-27 11:10:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12828.6|12824.6|131
1666869300000|2022-10-27 11:15:00|12837.9|12833.9|12850.4|12846.4|12850.4|12846.4|12837.9|12833.9|299
1666869600000|2022-10-27 11:20:00|12847.3|12843.3|12847.3|12843.3|12853.6|12849.6|12844.2|12840.2|178
1666869900000|2022-10-27 11:25:00|12845.8|12841.8|12844.2|12840.2|12845.8|12841.8|12837.9|12833.9|196
1666870200000|2022-10-27 11:30:00|12842.6|12838.6|12850.4|12846.4|12853.6|12849.6|12837.9|12833.9|273
1666870500000|2022-10-27 11:35:00|12848.9|12844.9|12850.4|12846.4|12856.7|12852.7|12844.2|12840.2|435
1666870800000|2022-10-27 11:40:00|12852|12848|12853.6|12849.6|12859.8|12855.8|12847.3|12843.3|421
1666871100000|2022-10-27 11:45:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|191
1666871400000|2022-10-27 11:50:00|12850.4|12846.4|12834.8|12830.8|12850.4|12846.4|12834.8|12830.8|256
1666871700000|2022-10-27 11:55:00|12836.4|12832.4|12825.4|12821.4|12841.1|12837.1|12823.9|12819.9|573
1666872000000|2022-10-27 12:00:00|12827|12823|12831.7|12827.7|12834.8|12830.8|12822.3|12818.3|642
1666872300000|2022-10-27 12:05:00|12828.6|12824.6|12844.2|12840.2|12847.3|12843.3|12827|12823|499
1666872600000|2022-10-27 12:10:00|12847.3|12843.3|12839.5|12835.5|12853.6|12849.6|12833.3|12829.3|810
1666872900000|2022-10-27 12:15:00|12841.1|12837.1|12862.9|12858.9|12872.3|12868.3|12825.4|12821.4|1054
1666873200000|2022-10-27 12:20:00|12861.4|12857.4|12891.1|12887.1|12916.1|12912.1|12844.2|12840.2|1799
1666873500000|2022-10-27 12:25:00|12889.5|12885.5|12869.2|12865.2|12894.2|12890.2|12859.8|12855.8|817
1666873800000|2022-10-27 12:30:00|12870.8|12866.8|12906.7|12902.7|12934.8|12930.8|12866.1|12862.1|1519
1666874100000|2022-10-27 12:35:00|12903.6|12899.6|12872.3|12868.3|12911.4|12907.4|12861.4|12857.4|1207
1666874400000|2022-10-27 12:40:00|12875.4|12871.4|12887.9|12883.9|12892.6|12888.6|12861.4|12857.4|1039
1666874700000|2022-10-27 12:45:00|12891.1|12887.1|12853.6|12849.6|12891.1|12887.1|12837.9|12833.9|945
1666875000000|2022-10-27 12:50:00|12856.7|12852.7|12894.2|12890.2|12900.4|12896.4|12856.7|12852.7|1000
1666875300000|2022-10-27 12:55:00|12897.3|12893.3|12933.3|12929.3|12936.4|12932.4|12887.9|12883.9|1533
1666875600000|2022-10-27 13:00:00|12934.8|12930.8|12934.8|12930.8|12941.1|12937.1|12916.1|12912.1|1163
1666875900000|2022-10-27 13:05:00|12933.3|12929.3|12969.2|12965.2|12969.2|12965.2|12930.1|12926.1|1715
1666876200000|2022-10-27 13:10:00|12966.1|12962.1|12981.7|12977.7|12981.7|12977.7|12953.6|12949.6|1580
1666876500000|2022-10-27 13:15:00|12978.6|12974.6|13003.6|12999.6|13003.6|12999.6|12975.4|12971.4|1518
1666876800000|2022-10-27 13:20:00|13002|12998|12984.8|12980.8|13009.8|13005.8|12981.7|12977.7|1139
1666877100000|2022-10-27 13:25:00|12983.3|12979.3|12987.9|12983.9|13000.4|12996.4|12981.7|12977.7|777
1666877400000|2022-10-27 13:30:00|12989.5|12985.5|12959.8|12955.8|13003.6|12999.6|12956.7|12952.7|1011
1666877700000|2022-10-27 13:35:00|12956.7|12952.7|12973.9|12969.9|12995.8|12991.8|12953.6|12949.6|1541
1666878000000|2022-10-27 13:40:00|12975.4|12971.4|12937.9|12933.9|12975.4|12971.4|12934.8|12930.8|1171
1666878300000|2022-10-27 13:45:00|12936.4|12932.4|12900.4|12896.4|12941.1|12937.1|12894.2|12890.2|1443
1666878600000|2022-10-27 13:50:00|12897.3|12893.3|12925.4|12921.4|12931.7|12927.7|12891.1|12887.1|1083
1666878900000|2022-10-27 13:55:00|12928.6|12924.6|12966.1|12962.1|12977|12973|12925.4|12921.4|1494
1666879200000|2022-10-27 14:00:00|12964.5|12960.5|13000.4|12996.4|13000.4|12996.4|12962.9|12958.9|1184
1666879500000|2022-10-27 14:05:00|12997.3|12993.3|13012.9|13008.9|13012.9|13008.9|12987.9|12983.9|1006
1666879800000|2022-10-27 14:10:00|13009.8|13005.8|12972.3|12968.3|13011.4|13007.4|12969.2|12965.2|1634
1666880100000|2022-10-27 14:15:00|12970.8|12966.8|13028.6|13024.6|13028.6|13024.6|12969.2|12965.2|1047
1666880400000|2022-10-27 14:20:00|13027|13023|13034.8|13030.8|13034.8|13030.8|13009.8|13005.8|948
1666880700000|2022-10-27 14:25:00|13037.9|13033.9|13047.3|13043.3|13059.8|13055.8|13028.6|13024.6|1262
1666881000000|2022-10-27 14:30:00|13050.4|13046.4|13058.3|13054.3|13075.4|13071.4|13048.9|13044.9|1090
1666881300000|2022-10-27 14:35:00|13056.7|13052.7|13050.4|13046.4|13062.9|13058.9|13047.3|13043.3|905
1666881600000|2022-10-27 14:40:00|13047.3|13043.3|13019.2|13015.2|13050.4|13046.4|13016.1|13012.1|893
1666881900000|2022-10-27 14:45:00|13016.1|13012.1|13003.6|12999.6|13016.1|13012.1|12997.3|12993.3|809
1666882200000|2022-10-27 14:50:00|13002|12998|13044.2|13040.2|13047.3|13043.3|13002|12998|750
1666882500000|2022-10-27 14:55:00|13041.1|13037.1|13056.7|13052.7|13059.8|13055.8|13034.8|13030.8|694
1666882800000|2022-10-27 15:00:00|13055.1|13051.1|13059.8|13055.8|13062.9|13058.9|13050.4|13046.4|680
1666883100000|2022-10-27 15:05:00|13062.9|13058.9|13031.7|13027.7|13062.9|13058.9|13031.7|13027.7|811
1666883400000|2022-10-27 15:10:00|13033.3|13029.3|13034.8|13030.8|13037.9|13033.9|13025.4|13021.4|753
1666883700000|2022-10-27 15:15:00|13036.4|13032.4|13053.6|13049.6|13053.6|13049.6|13017.6|13013.6|974
1666884000000|2022-10-27 15:20:00|13056.7|13052.7|13084.8|13080.8|13084.8|13080.8|13050.4|13046.4|842
1666884300000|2022-10-27 15:25:00|13083.3|13079.3|13081.7|13077.7|13087.9|13083.9|13059.8|13055.8|727
1666884600000|2022-10-27 15:30:00|13084.8|13080.8|13087.9|13083.9|13097.3|13093.3|13075.4|13071.4|1284
1666884900000|2022-10-27 15:35:00|13084.8|13080.8|13069.2|13065.2|13091.1|13087.1|13059.8|13055.8|723
1666885200000|2022-10-27 15:40:00|13070.8|13066.8|13050.4|13046.4|13080.1|13076.1|13047.3|13043.3|961
1666885500000|2022-10-27 15:45:00|13047.3|13043.3|13058.3|13054.3|13069.2|13065.2|13047.3|13043.3|862
1666885800000|2022-10-27 15:50:00|13059.8|13055.8|13056.7|13052.7|13062.9|13058.9|13044.2|13040.2|756
1666886100000|2022-10-27 15:55:00|13059.8|13055.8|13053.6|13049.6|13059.8|13055.8|13050.4|13046.4|296
1666886400000|2022-10-27 16:00:00|13052|13048|13059.8|13055.8|13066.1|13062.1|13050.4|13046.4|672
1666886700000|2022-10-27 16:05:00|13056.7|13052.7|13069.2|13065.2|13075.4|13071.4|13056.7|13052.7|635
1666887000000|2022-10-27 16:10:00|13066.1|13062.1|13053.6|13049.6|13069.2|13065.2|13053.6|13049.6|285
1666887300000|2022-10-27 16:15:00|13052|13048|13037.9|13033.9|13053.6|13049.6|13037.9|13033.9|328
1666887600000|2022-10-27 16:20:00|13036.4|13032.4|13034.8|13030.8|13044.2|13040.2|13031.7|13027.7|644
1666887900000|2022-10-27 16:25:00|13031.7|13027.7|13022.3|13018.3|13033.3|13029.3|13020.8|13016.8|340
1666888200000|2022-10-27 16:30:00|13025.4|13021.4|13016.1|13012.1|13025.4|13021.4|13012.9|13008.9|461
1666888500000|2022-10-27 16:35:00|13014.5|13010.5|13016.1|13012.1|13017.6|13013.6|13009.8|13005.8|393
1666888800000|2022-10-27 16:40:00|13019.2|13015.2|12997.3|12993.3|13019.2|13015.2|12995.8|12991.8|526
1666889100000|2022-10-27 16:45:00|12995.8|12991.8|13003.6|12999.6|13003.6|12999.6|12994.2|12990.2|307
1666889400000|2022-10-27 16:50:00|13006.7|13002.7|13016.1|13012.1|13019.2|13015.2|13003.6|12999.6|590
1666889700000|2022-10-27 16:55:00|13014.5|13010.5|13011.4|13007.4|13016.1|13012.1|13000.4|12996.4|468
1666890000000|2022-10-27 17:00:00|13016.1|13012.1|13019.2|13015.2|13022.3|13018.3|12986.4|12982.4|579
1666890300000|2022-10-27 17:05:00|13022.3|13018.3|13050.4|13046.4|13050.4|13046.4|13019.2|13015.2|823
1666890600000|2022-10-27 17:10:00|13047.3|13043.3|13019.2|13015.2|13047.3|13043.3|13019.2|13015.2|585
1666890900000|2022-10-27 17:15:00|13022.3|13018.3|13045.8|13041.8|13047.3|13043.3|13005.1|13001.1|794
1666891200000|2022-10-27 17:20:00|13047.3|13043.3|13022.3|13018.3|13047.3|13043.3|13022.3|13018.3|450
1666891500000|2022-10-27 17:25:00|13025.4|13021.4|13016.1|13012.1|13025.4|13021.4|13009.8|13005.8|376
1666891800000|2022-10-27 17:30:00|13022.3|13018.3|13003.6|12999.6|13030.1|13026.1|13000.4|12996.4|648
1666892100000|2022-10-27 17:35:00|13006.7|13002.7|12997.3|12993.3|13009.8|13005.8|12994.2|12990.2|459
1666892400000|2022-10-27 17:40:00|12995.8|12991.8|13012.9|13008.9|13019.2|13015.2|12994.2|12990.2|438
1666892700000|2022-10-27 17:45:00|13011.4|13007.4|13019.2|13015.2|13019.2|13015.2|13009.8|13005.8|407
1666893000000|2022-10-27 17:50:00|13017.6|13013.6|13020.8|13016.8|13022.3|13018.3|13016.1|13012.1|263
1666893300000|2022-10-27 17:55:00|13022.3|13018.3|13014.5|13010.5|13022.3|13018.3|13008.3|13004.3|254
1666893600000|2022-10-27 18:00:00|13012.9|13008.9|13025.4|13021.4|13028.6|13024.6|13009.8|13005.8|381
1666893900000|2022-10-27 18:05:00|13023.9|13019.9|13031.7|13027.7|13031.7|13027.7|13019.2|13015.2|234
1666894200000|2022-10-27 18:10:00|13033.3|13029.3|13019.2|13015.2|13034.8|13030.8|13012.9|13008.9|503
1666894500000|2022-10-27 18:15:00|13020.8|13016.8|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|270
1666894800000|2022-10-27 18:20:00|13016.1|13012.1|13003.6|12999.6|13019.2|13015.2|13003.6|12999.6|491
1666895100000|2022-10-27 18:25:00|13005.1|13001.1|12994.2|12990.2|13006.7|13002.7|12994.2|12990.2|763
1666895400000|2022-10-27 18:30:00|12997.3|12993.3|13012.9|13008.9|13012.9|13008.9|12997.3|12993.3|848
1666895700000|2022-10-27 18:35:00|13009.8|13005.8|13025.4|13021.4|13034.8|13030.8|13009.8|13005.8|996
1666896000000|2022-10-27 18:40:00|13028.6|13024.6|13028.6|13024.6|13031.7|13027.7|13022.3|13018.3|769
1666896300000|2022-10-27 18:45:00|13031.7|13027.7|13031.7|13027.7|13034.8|13030.8|13025.4|13021.4|360
1666896600000|2022-10-27 18:50:00|13034.8|13030.8|13034.8|13030.8|13044.2|13040.2|13031.7|13027.7|567
1666896900000|2022-10-27 18:55:00|13037.9|13033.9|13037.9|13033.9|13044.2|13040.2|13031.7|13027.7|927
1666897200000|2022-10-27 19:00:00|13034.8|13030.8|13041.1|13037.1|13047.3|13043.3|13031.7|13027.7|875
1666897500000|2022-10-27 19:05:00|13044.2|13040.2|13016.1|13012.1|13044.2|13040.2|13012.9|13008.9|610
1666897800000|2022-10-27 19:10:00|13019.2|13015.2|13016.1|13012.1|13022.3|13018.3|13005.1|13001.1|592
1666898100000|2022-10-27 19:15:00|13017.6|13013.6|13012.9|13008.9|13025.4|13021.4|13009.8|13005.8|255
1666898400000|2022-10-27 19:20:00|13009.8|13005.8|13009.8|13005.8|13014.5|13010.5|13006.7|13002.7|299
1666898700000|2022-10-27 19:25:00|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|13000.4|12996.4|415
1666899000000|2022-10-27 19:30:00|13016.1|13012.1|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|302
1666899300000|2022-10-27 19:35:00|13011.4|13007.4|13012.9|13008.9|13012.9|13008.9|13003.6|12999.6|279
1666899600000|2022-10-27 19:40:00|13009.8|13005.8|13014.5|13010.5|13022.3|13018.3|13009.8|13005.8|452
1666899900000|2022-10-27 19:45:00|13016.1|13012.1|13012.9|13008.9|13019.2|13015.2|13012.9|13008.9|312
1666900200000|2022-10-27 19:50:00|13014.5|13010.5|13028.6|13024.6|13028.6|13024.6|13006.7|13002.7|1011
1666900500000|2022-10-27 19:55:00|13031.7|13027.7|13044.2|13040.2|13047.3|13043.3|13028.6|13024.6|3622
1666900800000|2022-10-27 20:00:00|13041.1|13037.1|13084.8|13080.8|13084.8|13080.8|13037.9|13033.9|1944
1666901100000|2022-10-27 20:05:00|13083.3|13079.3|13103.6|13099.6|13106.7|13102.7|13081.7|13077.7|923
1666901400000|2022-10-27 20:10:00|13106.7|13102.7|13081.7|13077.7|13109.8|13105.8|13078.6|13074.6|869
1666901700000|2022-10-27 20:15:00|13084.8|13080.8|13081.7|13077.7|13087.9|13083.9|13077|13073|495
1666902000000|2022-10-27 20:20:00|13078.6|13074.6|13078.6|13074.6|13081.7|13077.7|13069.2|13065.2|356
1666902300000|2022-10-27 20:25:00|13080.1|13076.1|13078.6|13074.6|13081.7|13077.7|13072.3|13068.3|250
1666902600000|2022-10-27 20:30:00|13081.7|13077.7|13067.6|13063.6|13084.8|13080.8|13067.6|13063.6|849
1666902900000|2022-10-27 20:35:00|13069.2|13065.2|13059.8|13055.8|13072.3|13068.3|13056.7|13052.7|309
1666903200000|2022-10-27 20:40:00|13061.4|13057.4|13041.1|13037.1|13061.4|13057.4|13041.1|13037.1|516
1666903500000|2022-10-27 20:45:00|13042.6|13038.6|13047.3|13043.3|13053.6|13049.6|13041.1|13037.1|552
1666903800000|2022-10-27 20:50:00|13045.8|13041.8|13034.8|13030.8|13045.8|13041.8|13034.8|13030.8|521
1666904100000|2022-10-27 20:55:00|13031.7|13027.7|13047.3|13043.3|13050.4|13046.4|13031.7|13027.7|416
1666908000000|2022-10-27 22:00:00|13059.8|13055.8|13061.4|13057.4|13067.6|13063.6|13045.8|13041.8|151
1666908300000|2022-10-27 22:05:00|13062.9|13058.9|13064.5|13060.5|13069.2|13065.2|13059.8|13055.8|24
1666908600000|2022-10-27 22:10:00|13066.1|13062.1|13062.9|13058.9|13067.6|13063.6|13062.9|13058.9|13
1666908900000|2022-10-27 22:15:00|13066.1|13062.1|13070.8|13066.8|13070.8|13066.8|13066.1|13062.1|9
1666909200000|2022-10-27 22:20:00|13072.3|13068.3|13059.8|13055.8|13072.3|13068.3|13059.8|13055.8|31
1666909500000|2022-10-27 22:25:00|13061.4|13057.4|13055.1|13051.1|13061.4|13057.4|13053.6|13049.6|42
1666909800000|2022-10-27 22:30:00|13056.7|13052.7|13053.6|13049.6|13058.3|13054.3|13050.4|13046.4|28
1666910100000|2022-10-27 22:35:00|13055.1|13051.1|13053.6|13049.6|13055.1|13051.1|13047.3|13043.3|14
1666910400000|2022-10-27 22:40:00|13050.4|13046.4|13044.2|13040.2|13052|13048|13044.2|13040.2|40
1666910700000|2022-10-27 22:45:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|15
1666911000000|2022-10-27 22:50:00|13050.4|13046.4|13055.1|13051.1|13056.7|13052.7|13048.9|13044.9|13
1666911300000|2022-10-27 22:55:00|13056.7|13052.7|13056.7|13052.7|13058.3|13054.3|13053.6|13049.6|17
1666911600000|2022-10-27 23:00:00|13053.6|13049.6|13050.4|13046.4|13056.7|13052.7|13048.9|13044.9|25
1666911900000|2022-10-27 23:05:00|13048.9|13044.9|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|10
1666912200000|2022-10-27 23:10:00|13047.3|13043.3|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|36
1666912500000|2022-10-27 23:15:00|13050.4|13046.4|13055.1|13051.1|13056.7|13052.7|13050.4|13046.4|31
1666912800000|2022-10-27 23:20:00|13056.7|13052.7|13056.7|13052.7|13058.3|13054.3|13056.7|13052.7|31
1666913100000|2022-10-27 23:25:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|5
1666913400000|2022-10-27 23:30:00|13058.3|13054.3|13056.7|13052.7|13059.8|13055.8|13053.6|13049.6|49
1666913700000|2022-10-27 23:35:00|13055.1|13051.1|13050.4|13046.4|13055.1|13051.1|13047.3|13043.3|85
1666914000000|2022-10-27 23:40:00|13053.6|13049.6|13047.3|13043.3|13053.6|13049.6|13044.2|13040.2|45
1666914300000|2022-10-27 23:45:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|16
1666914600000|2022-10-27 23:50:00|13053.6|13049.6|13047.3|13043.3|13053.6|13049.6|13045.8|13041.8|76
1666914900000|2022-10-27 23:55:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13034.8|13030.8|85
1666915200000|2022-10-28 00:00:00|13039.5|13035.5|13037.9|13033.9|13041.1|13037.1|13028.6|13024.6|51
1666915500000|2022-10-28 00:05:00|13036.4|13032.4|13028.6|13024.6|13037.9|13033.9|13025.4|13021.4|103
1666915800000|2022-10-28 00:10:00|13030.1|13026.1|13031.7|13027.7|13031.7|13027.7|13025.4|13021.4|36
1666916100000|2022-10-28 00:15:00|13030.1|13026.1|13022.3|13018.3|13031.7|13027.7|13019.2|13015.2|67
1666916400000|2022-10-28 00:20:00|13020.8|13016.8|13016.1|13012.1|13022.3|13018.3|13012.9|13008.9|86
1666916700000|2022-10-28 00:25:00|13019.2|13015.2|13012.9|13008.9|13019.2|13015.2|13012.9|13008.9|33
1666917000000|2022-10-28 00:30:00|13014.5|13010.5|13019.2|13015.2|13019.2|13015.2|13012.9|13008.9|36
1666917300000|2022-10-28 00:35:00|13017.6|13013.6|13028.6|13024.6|13028.6|13024.6|13016.1|13012.1|70
1666917600000|2022-10-28 00:40:00|13025.4|13021.4|13019.2|13015.2|13028.6|13024.6|13019.2|13015.2|47
1666917900000|2022-10-28 00:45:00|13020.8|13016.8|13019.2|13015.2|13025.4|13021.4|13019.2|13015.2|53
1666918200000|2022-10-28 00:50:00|13020.8|13016.8|13019.2|13015.2|13022.3|13018.3|13019.2|13015.2|16
1666918500000|2022-10-28 00:55:00|13020.8|13016.8|13019.2|13015.2|13022.3|13018.3|13019.2|13015.2|57
1666918800000|2022-10-28 01:00:00|13020.8|13016.8|13019.2|13015.2|13027|13023|13016.1|13012.1|75
1666919100000|2022-10-28 01:05:00|13016.1|13012.1|13019.2|13015.2|13020.8|13016.8|13012.9|13008.9|35
1666919400000|2022-10-28 01:10:00|13020.8|13016.8|13020.8|13016.8|13022.3|13018.3|13012.9|13008.9|73
1666919700000|2022-10-28 01:15:00|13022.3|13018.3|13027|13023|13028.6|13024.6|13022.3|13018.3|25
1666920000000|2022-10-28 01:20:00|13028.6|13024.6|13044.2|13040.2|13044.2|13040.2|13025.4|13021.4|27
1666920300000|2022-10-28 01:25:00|13045.8|13041.8|13053.6|13049.6|13053.6|13049.6|13041.1|13037.1|35
1666920600000|2022-10-28 01:30:00|13052|13048|13050.4|13046.4|13056.7|13052.7|13050.4|13046.4|59
1666920900000|2022-10-28 01:35:00|13052|13048|13044.2|13040.2|13052|13048|13044.2|13040.2|95
1666921200000|2022-10-28 01:40:00|13047.3|13043.3|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|59
1666921500000|2022-10-28 01:45:00|13050.4|13046.4|13056.7|13052.7|13056.7|13052.7|13050.4|13046.4|63
1666921800000|2022-10-28 01:50:00|||||||||8
1666922100000|2022-10-28 01:55:00|13053.6|13049.6|13062.9|13058.9|13066.1|13062.1|13050.4|13046.4|114
1666922400000|2022-10-28 02:00:00|13066.1|13062.1|13059.8|13055.8|13066.1|13062.1|13059.8|13055.8|79
1666922700000|2022-10-28 02:05:00|13056.7|13052.7|13053.6|13049.6|13059.8|13055.8|13050.4|13046.4|87
1666923000000|2022-10-28 02:10:00|13055.1|13051.1|13053.6|13049.6|13062.9|13058.9|13050.4|13046.4|79
1666923300000|2022-10-28 02:15:00|13052|13048|13053.6|13049.6|13053.6|13049.6|13047.3|13043.3|95
1666923600000|2022-10-28 02:20:00|13056.7|13052.7|13058.3|13054.3|13059.8|13055.8|13056.7|13052.7|18
1666923900000|2022-10-28 02:25:00|13056.7|13052.7|13062.9|13058.9|13062.9|13058.9|13053.6|13049.6|58
1666924200000|2022-10-28 02:30:00|13061.4|13057.4|13062.9|13058.9|13066.1|13062.1|13061.4|13057.4|28
1666924500000|2022-10-28 02:35:00|13061.4|13057.4|13062.9|13058.9|13066.1|13062.1|13061.4|13057.4|25
1666924800000|2022-10-28 02:40:00|13059.8|13055.8|13053.6|13049.6|13059.8|13055.8|13052|13048|52
1666925100000|2022-10-28 02:45:00|13050.4|13046.4|13037.9|13033.9|13052|13048|13034.8|13030.8|87
1666925400000|2022-10-28 02:50:00|13041.1|13037.1|13036.4|13032.4|13044.2|13040.2|13028.6|13024.6|180
1666925700000|2022-10-28 02:55:00|13037.9|13033.9|13047.3|13043.3|13050.4|13046.4|13036.4|13032.4|97
1666926000000|2022-10-28 03:00:00|13044.2|13040.2|13041.1|13037.1|13048.9|13044.9|13041.1|13037.1|16
1666926300000|2022-10-28 03:05:00|13042.6|13038.6|13037.9|13033.9|13042.6|13038.6|13037.9|13033.9|16
1666926600000|2022-10-28 03:10:00|13039.5|13035.5|13037.9|13033.9|13041.1|13037.1|13034.8|13030.8|23
1666926900000|2022-10-28 03:15:00|13036.4|13032.4|13028.6|13024.6|13037.9|13033.9|13025.4|13021.4|63
1666927200000|2022-10-28 03:20:00|13031.7|13027.7|13031.7|13027.7|13031.7|13027.7|13028.6|13024.6|33
1666927500000|2022-10-28 03:25:00|13033.3|13029.3|13030.1|13026.1|13034.8|13030.8|13028.6|13024.6|64
1666927800000|2022-10-28 03:30:00|13031.7|13027.7|13030.1|13026.1|13031.7|13027.7|13028.6|13024.6|17
1666928100000|2022-10-28 03:35:00|13028.6|13024.6|13022.3|13018.3|13028.6|13024.6|13022.3|13018.3|34
1666928400000|2022-10-28 03:40:00|13025.4|13021.4|13019.2|13015.2|13025.4|13021.4|13016.1|13012.1|30
1666928700000|2022-10-28 03:45:00|13016.1|13012.1|13016.1|13012.1|13017.6|13013.6|13012.9|13008.9|47
1666929000000|2022-10-28 03:50:00|13017.6|13013.6|13022.3|13018.3|13022.3|13018.3|13017.6|13013.6|53
1666929300000|2022-10-28 03:55:00|13025.4|13021.4|13030.1|13026.1|13031.7|13027.7|13022.3|13018.3|62
1666929600000|2022-10-28 04:00:00|13031.7|13027.7|13034.8|13030.8|13037.9|13033.9|13028.6|13024.6|53
1666929900000|2022-10-28 04:05:00|13031.7|13027.7|13031.7|13027.7|13033.3|13029.3|13027|13023|67
1666930200000|2022-10-28 04:10:00|13033.3|13029.3|13028.6|13024.6|13033.3|13029.3|13028.6|13024.6|18
1666930500000|2022-10-28 04:15:00|13034.8|13030.8|13028.6|13024.6|13034.8|13030.8|13028.6|13024.6|91
1666930800000|2022-10-28 04:20:00|13022.3|13018.3|13019.2|13015.2|13022.3|13018.3|13012.9|13008.9|44
1666931100000|2022-10-28 04:25:00|13022.3|13018.3|13025.4|13021.4|13028.6|13024.6|13022.3|13018.3|90
1666931400000|2022-10-28 04:30:00|13022.3|13018.3|13031.7|13027.7|13033.3|13029.3|13022.3|13018.3|108
1666931700000|2022-10-28 04:35:00|13034.8|13030.8|13028.6|13024.6|13034.8|13030.8|13025.4|13021.4|99
1666932000000|2022-10-28 04:40:00|13030.1|13026.1|13031.7|13027.7|13033.3|13029.3|13028.6|13024.6|18
1666932300000|2022-10-28 04:45:00|13030.1|13026.1|13034.8|13030.8|13034.8|13030.8|13030.1|13026.1|34
1666932600000|2022-10-28 04:50:00|13037.9|13033.9|13033.3|13029.3|13037.9|13033.9|13030.1|13026.1|56
1666932900000|2022-10-28 04:55:00|13034.8|13030.8|13039.5|13035.5|13041.1|13037.1|13031.7|13027.7|40
1666933200000|2022-10-28 05:00:00|13037.9|13033.9|13042.6|13038.6|13044.2|13040.2|13037.9|13033.9|65
1666933500000|2022-10-28 05:05:00|13041.1|13037.1|13041.1|13037.1|13042.6|13038.6|13037.9|13033.9|39
1666933800000|2022-10-28 05:10:00|13042.6|13038.6|13044.2|13040.2|13044.2|13040.2|13039.5|13035.5|39
1666934100000|2022-10-28 05:15:00|13042.6|13038.6|13044.2|13040.2|13047.3|13043.3|13042.6|13038.6|85
1666934400000|2022-10-28 05:20:00|13041.1|13037.1|13041.1|13037.1|13041.1|13037.1|13039.5|13035.5|41
1666934700000|2022-10-28 05:25:00|13042.6|13038.6|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|85
1666935000000|2022-10-28 05:30:00|13047.3|13043.3|13016.1|13012.1|13047.3|13043.3|12997.3|12993.3|641
1666935300000|2022-10-28 05:35:00|13017.6|13013.6|13020.8|13016.8|13022.3|13018.3|13014.5|13010.5|298
1666935600000|2022-10-28 05:40:00|13022.3|13018.3|13016.1|13012.1|13022.3|13018.3|13012.9|13008.9|155
1666935900000|2022-10-28 05:45:00|13017.6|13013.6|13019.2|13015.2|13022.3|13018.3|13012.9|13008.9|294
1666936200000|2022-10-28 05:50:00|13016.1|13012.1|13022.3|13018.3|13022.3|13018.3|13016.1|13012.1|80
1666936500000|2022-10-28 05:55:00|13019.2|13015.2|13016.1|13012.1|13025.4|13021.4|13016.1|13012.1|87
1666936800000|2022-10-28 06:00:00|13009.8|13005.8|13022.3|13018.3|13025.4|13021.4|13006.7|13002.7|351
1666937100000|2022-10-28 06:05:00|13025.4|13021.4|13020.8|13016.8|13030.1|13026.1|13012.9|13008.9|148
1666937400000|2022-10-28 06:10:00|13022.3|13018.3|13016.1|13012.1|13025.4|13021.4|13012.9|13008.9|308
1666937700000|2022-10-28 06:15:00|13014.5|13010.5|13012.9|13008.9|13023.9|13019.9|13011.4|13007.4|253
1666938000000|2022-10-28 06:20:00|13014.5|13010.5|13025.4|13021.4|13031.7|13027.7|13012.9|13008.9|147
1666938300000|2022-10-28 06:25:00|13027|13023|13034.8|13030.8|13044.2|13040.2|13022.3|13018.3|173
1666938600000|2022-10-28 06:30:00|13036.4|13032.4|13041.1|13037.1|13050.4|13046.4|13034.8|13030.8|106
1666938900000|2022-10-28 06:35:00|13042.6|13038.6|13031.7|13027.7|13042.6|13038.6|13025.4|13021.4|321
1666939200000|2022-10-28 06:40:00|13030.1|13026.1|13028.6|13024.6|13034.8|13030.8|13025.4|13021.4|123
1666939500000|2022-10-28 06:45:00|13016.1|13012.1|12997.3|12993.3|13022.3|13018.3|12997.3|12993.3|647
1666939800000|2022-10-28 06:50:00|12998.9|12994.9|13003.6|12999.6|13009.8|13005.8|12997.3|12993.3|349
1666940100000|2022-10-28 06:55:00|13002|12998|13005.1|13001.1|13009.8|13005.8|12997.3|12993.3|276
1666940400000|2022-10-28 07:00:00|13012.9|13008.9|13000.4|12996.4|13028.6|13024.6|12991.1|12987.1|686
1666940700000|2022-10-28 07:05:00|12998.9|12994.9|12998.9|12994.9|13009.8|13005.8|12994.2|12990.2|166
1666941000000|2022-10-28 07:10:00|12997.3|12993.3|12991.1|12987.1|13003.6|12999.6|12987.9|12983.9|236
1666941300000|2022-10-28 07:15:00|12992.6|12988.6|13003.6|12999.6|13003.6|12999.6|12987.9|12983.9|219
1666941600000|2022-10-28 07:20:00|13002|12998|12994.2|12990.2|13002|12998|12987.9|12983.9|269
1666941900000|2022-10-28 07:25:00|12987.9|12983.9|12978.6|12974.6|12997.3|12993.3|12978.6|12974.6|245
1666942200000|2022-10-28 07:30:00|12981.7|12977.7|13000.4|12996.4|13000.4|12996.4|12981.7|12977.7|174
1666942500000|2022-10-28 07:35:00|13003.6|12999.6|12997.3|12993.3|13012.9|13008.9|12994.2|12990.2|255
1666942800000|2022-10-28 07:40:00|12995.8|12991.8|12987.9|12983.9|13000.4|12996.4|12987.9|12983.9|231
1666943100000|2022-10-28 07:45:00|12989.5|12985.5|12981.7|12977.7|12991.1|12987.1|12975.4|12971.4|182
1666943400000|2022-10-28 07:50:00|12980.1|12976.1|12987.9|12983.9|12987.9|12983.9|12978.6|12974.6|158
1666943700000|2022-10-28 07:55:00|12989.5|12985.5|12984.8|12980.8|12994.2|12990.2|12984.8|12980.8|112
1666944000000|2022-10-28 08:00:00|12986.4|12982.4|12987.9|12983.9|13000.4|12996.4|12981.7|12977.7|202
1666944300000|2022-10-28 08:05:00|12991.1|12987.1|12987.9|12983.9|12997.3|12993.3|12978.6|12974.6|141
1666944600000|2022-10-28 08:10:00|12989.5|12985.5|13003.6|12999.6|13003.6|12999.6|12987.9|12983.9|134
1666944900000|2022-10-28 08:15:00|13000.4|12996.4|12991.1|12987.1|13003.6|12999.6|12989.5|12985.5|137
1666945200000|2022-10-28 08:20:00|12992.6|12988.6|12994.2|12990.2|13000.4|12996.4|12991.1|12987.1|138
1666945500000|2022-10-28 08:25:00|12995.8|12991.8|13000.4|12996.4|13003.6|12999.6|12994.2|12990.2|205
1666945800000|2022-10-28 08:30:00|13003.6|12999.6|12994.2|12990.2|13006.7|13002.7|12991.1|12987.1|118
1666946100000|2022-10-28 08:35:00|12995.8|12991.8|12994.2|12990.2|13003.6|12999.6|12994.2|12990.2|81
1666946400000|2022-10-28 08:40:00|12997.3|12993.3|13000.4|12996.4|13006.7|13002.7|12994.2|12990.2|105
1666946700000|2022-10-28 08:45:00|12998.9|12994.9|13003.6|12999.6|13008.3|13004.3|12997.3|12993.3|104
1666947000000|2022-10-28 08:50:00|13005.1|13001.1|13006.7|13002.7|13011.4|13007.4|13000.4|12996.4|181
1666947300000|2022-10-28 08:55:00|13009.8|13005.8|13012.9|13008.9|13019.2|13015.2|13006.7|13002.7|257
1666947600000|2022-10-28 09:00:00|13011.4|13007.4|13000.4|12996.4|13012.9|13008.9|13000.4|12996.4|746
1666947900000|2022-10-28 09:05:00|12998.9|12994.9|12981.7|12977.7|13000.4|12996.4|12981.7|12977.7|536
1666948200000|2022-10-28 09:10:00|12980.1|12976.1|12975.4|12971.4|12991.1|12987.1|12973.9|12969.9|240
1666948500000|2022-10-28 09:15:00|12972.3|12968.3|12969.2|12965.2|12975.4|12971.4|12956.7|12952.7|439
1666948800000|2022-10-28 09:20:00|12967.6|12963.6|12966.1|12962.1|12970.8|12966.8|12962.9|12958.9|109
1666949100000|2022-10-28 09:25:00|12967.6|12963.6|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|220
1666949400000|2022-10-28 09:30:00|12962.9|12958.9|12966.1|12962.1|12972.3|12968.3|12962.9|12958.9|160
1666949700000|2022-10-28 09:35:00|12964.5|12960.5|12959.8|12955.8|12964.5|12960.5|12953.6|12949.6|819
1666950000000|2022-10-28 09:40:00|12958.3|12954.3|12947.3|12943.3|12959.8|12955.8|12944.2|12940.2|377
1666950300000|2022-10-28 09:45:00|12945.8|12941.8|12956.7|12952.7|12959.8|12955.8|12944.2|12940.2|230
1666950600000|2022-10-28 09:50:00|12953.6|12949.6|12956.7|12952.7|12959.8|12955.8|12950.4|12946.4|184
1666950900000|2022-10-28 09:55:00|12959.8|12955.8|12956.7|12952.7|12959.8|12955.8|12953.6|12949.6|131
1666951200000|2022-10-28 10:00:00|12953.6|12949.6|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|300
1666951500000|2022-10-28 10:05:00|12956.7|12952.7|12962.9|12958.9|12962.9|12958.9|12950.4|12946.4|252
1666951800000|2022-10-28 10:10:00|12961.4|12957.4|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|255
1666952100000|2022-10-28 10:15:00|12956.7|12952.7|12962.9|12958.9|12962.9|12958.9|12956.7|12952.7|119
1666952400000|2022-10-28 10:20:00|12959.8|12955.8|12959.8|12955.8|12966.1|12962.1|12956.7|12952.7|62
1666952700000|2022-10-28 10:25:00|12958.3|12954.3|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|119
1666953000000|2022-10-28 10:30:00|12958.3|12954.3|12966.1|12962.1|12966.1|12962.1|12956.7|12952.7|126
1666953300000|2022-10-28 10:35:00|12962.9|12958.9|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|99
1666953600000|2022-10-28 10:40:00|12966.1|12962.1|12966.1|12962.1|12972.3|12968.3|12966.1|12962.1|79
1666953900000|2022-10-28 10:45:00|12962.9|12958.9|12969.2|12965.2|12969.2|12965.2|12962.9|12958.9|39
1666954200000|2022-10-28 10:50:00|12967.6|12963.6|12966.1|12962.1|12969.2|12965.2|12959.8|12955.8|56
1666954500000|2022-10-28 10:55:00|12967.6|12963.6|12962.9|12958.9|12969.2|12965.2|12962.9|12958.9|96
1666954800000|2022-10-28 11:00:00|12959.8|12955.8|12956.7|12952.7|12969.2|12965.2|12956.7|12952.7|201
1666955100000|2022-10-28 11:05:00|12953.6|12949.6|12956.7|12952.7|12956.7|12952.7|12950.4|12946.4|209
1666955400000|2022-10-28 11:10:00|12955.1|12951.1|12959.8|12955.8|12962.9|12958.9|12955.1|12951.1|148
1666955700000|2022-10-28 11:15:00|12956.7|12952.7|12958.3|12954.3|12962.9|12958.9|12956.7|12952.7|193
1666956000000|2022-10-28 11:20:00|12959.8|12955.8|12969.2|12965.2|12972.3|12968.3|12953.6|12949.6|266
1666956300000|2022-10-28 11:25:00|12966.1|12962.1|12969.2|12965.2|12972.3|12968.3|12959.8|12955.8|149
1666956600000|2022-10-28 11:30:00|12970.8|12966.8|12959.8|12955.8|12972.3|12968.3|12953.6|12949.6|238
1666956900000|2022-10-28 11:35:00|12958.3|12954.3|12975.4|12971.4|12975.4|12971.4|12956.7|12952.7|335
1666957200000|2022-10-28 11:40:00|12972.3|12968.3|12966.1|12962.1|12978.6|12974.6|12966.1|12962.1|355
1666957500000|2022-10-28 11:45:00|12969.2|12965.2|12959.8|12955.8|12969.2|12965.2|12956.7|12952.7|282
1666957800000|2022-10-28 11:50:00|12962.9|12958.9|12962.9|12958.9|12969.2|12965.2|12956.7|12952.7|304
1666958100000|2022-10-28 11:55:00|12964.5|12960.5|12961.4|12957.4|12966.1|12962.1|12955.1|12951.1|266
1666958400000|2022-10-28 12:00:00|12959.8|12955.8|12944.2|12940.2|12962.9|12958.9|12937.9|12933.9|577
1666958700000|2022-10-28 12:05:00|12947.3|12943.3|12950.4|12946.4|12956.7|12952.7|12937.9|12933.9|902
1666959000000|2022-10-28 12:10:00|12953.6|12949.6|12953.6|12949.6|12956.7|12952.7|12944.2|12940.2|580
1666959300000|2022-10-28 12:15:00|12955.1|12951.1|12975.4|12971.4|12981.7|12977.7|12953.6|12949.6|485
1666959600000|2022-10-28 12:20:00|12977|12973|12959.8|12955.8|12978.6|12974.6|12959.8|12955.8|871
1666959900000|2022-10-28 12:25:00|12962.9|12958.9|12956.7|12952.7|12962.9|12958.9|12941.1|12937.1|642
1666960200000|2022-10-28 12:30:00|12955.1|12951.1|12966.1|12962.1|13006.7|13002.7|12939.5|12935.5|1484
1666960500000|2022-10-28 12:35:00|12967.6|12963.6|12916.1|12912.1|12972.3|12968.3|12916.1|12912.1|1712
1666960800000|2022-10-28 12:40:00|12912.9|12908.9|12914.5|12910.5|12922.3|12918.3|12903.6|12899.6|1153
1666961100000|2022-10-28 12:45:00|12916.1|12912.1|12872.3|12868.3|12922.3|12918.3|12866.1|12862.1|1558
1666961400000|2022-10-28 12:50:00|12870.8|12866.8|12875.4|12871.4|12881.7|12877.7|12859.8|12855.8|1570
1666961700000|2022-10-28 12:55:00|12873.9|12869.9|12903.6|12899.6|12906.7|12902.7|12869.2|12865.2|916
1666962000000|2022-10-28 13:00:00|12902|12898|12903.6|12899.6|12903.6|12899.6|12884.8|12880.8|957
1666962300000|2022-10-28 13:05:00|12902|12898|12933.3|12929.3|12934.8|12930.8|12900.4|12896.4|1105
1666962600000|2022-10-28 13:10:00|12934.8|12930.8|12944.2|12940.2|12953.6|12949.6|12931.7|12927.7|927
1666962900000|2022-10-28 13:15:00|12947.3|12943.3|12944.2|12940.2|12950.4|12946.4|12931.7|12927.7|798
1666963200000|2022-10-28 13:20:00|12945.8|12941.8|12953.6|12949.6|12972.3|12968.3|12941.1|12937.1|883
1666963500000|2022-10-28 13:25:00|12952|12948|12962.9|12958.9|12981.7|12977.7|12944.2|12940.2|966
1666963800000|2022-10-28 13:30:00|12959.8|12955.8|12984.8|12980.8|12991.1|12987.1|12956.7|12952.7|1003
1666964100000|2022-10-28 13:35:00|12987.9|12983.9|13003.6|12999.6|13003.6|12999.6|12978.6|12974.6|1136
1666964400000|2022-10-28 13:40:00|13002|12998|13000.4|12996.4|13003.6|12999.6|12984.8|12980.8|1063
1666964700000|2022-10-28 13:45:00|12997.3|12993.3|13012.9|13008.9|13017.6|13013.6|12991.1|12987.1|1046
1666965000000|2022-10-28 13:50:00|13009.8|13005.8|13022.3|13018.3|13041.1|13037.1|13000.4|12996.4|1332
1666965300000|2022-10-28 13:55:00|13019.2|13015.2|13020.8|13016.8|13034.8|13030.8|13016.1|13012.1|635
1666965600000|2022-10-28 14:00:00|13014.5|13010.5|13044.2|13040.2|13056.7|13052.7|13014.5|13010.5|1402
1666965900000|2022-10-28 14:05:00|13047.3|13043.3|13047.3|13043.3|13059.8|13055.8|13037.9|13033.9|932
1666966200000|2022-10-28 14:10:00|13050.4|13046.4|13016.1|13012.1|13053.6|13049.6|13006.7|13002.7|1042
1666966500000|2022-10-28 14:15:00|13017.6|13013.6|13000.4|12996.4|13022.3|13018.3|12997.3|12993.3|603
1666966800000|2022-10-28 14:20:00|12998.9|12994.9|12969.2|12965.2|13000.4|12996.4|12969.2|12965.2|1040
1666967100000|2022-10-28 14:25:00|12972.3|12968.3|13002|12998|13003.6|12999.6|12972.3|12968.3|760
1666967400000|2022-10-28 14:30:00|13003.6|12999.6|12973.9|12969.9|13006.7|13002.7|12973.9|12969.9|845
1666967700000|2022-10-28 14:35:00|12972.3|12968.3|13006.7|13002.7|13006.7|13002.7|12972.3|12968.3|465
1666968000000|2022-10-28 14:40:00|13005.1|13001.1|13003.6|12999.6|13006.7|13002.7|12991.1|12987.1|566
1666968300000|2022-10-28 14:45:00|13002|12998|13022.3|13018.3|13025.4|13021.4|13000.4|12996.4|730
1666968600000|2022-10-28 14:50:00|13020.8|13016.8|13019.2|13015.2|13025.4|13021.4|13009.8|13005.8|508
1666968900000|2022-10-28 14:55:00|13016.1|13012.1|13009.8|13005.8|13022.3|13018.3|13006.7|13002.7|444
1666969200000|2022-10-28 15:00:00|13006.7|13002.7|13020.8|13016.8|13028.6|13024.6|13006.7|13002.7|503
1666969500000|2022-10-28 15:05:00|13022.3|13018.3|13037.9|13033.9|13044.2|13040.2|13019.2|13015.2|569
1666969800000|2022-10-28 15:10:00|13034.8|13030.8|13009.8|13005.8|13037.9|13033.9|13006.7|13002.7|769
1666970100000|2022-10-28 15:15:00|13008.3|13004.3|13006.7|13002.7|13009.8|13005.8|12983.3|12979.3|913
1666970400000|2022-10-28 15:20:00|13008.3|13004.3|13003.6|12999.6|13016.1|13012.1|13002|12998|596
1666970700000|2022-10-28 15:25:00|13000.4|12996.4|12984.8|12980.8|13000.4|12996.4|12981.7|12977.7|342
1666971000000|2022-10-28 15:30:00|12987.9|12983.9|12991.1|12987.1|13003.6|12999.6|12987.9|12983.9|599
1666971300000|2022-10-28 15:35:00|12989.5|12985.5|12981.7|12977.7|12991.1|12987.1|12978.6|12974.6|635
1666971600000|2022-10-28 15:40:00|12984.8|12980.8|12975.4|12971.4|12984.8|12980.8|12966.1|12962.1|634
1666971900000|2022-10-28 15:45:00|12978.6|12974.6|12987.9|12983.9|12991.1|12987.1|12966.1|12962.1|369
1666972200000|2022-10-28 15:50:00|12991.1|12987.1|12972.3|12968.3|12991.1|12987.1|12972.3|12968.3|478
1666972500000|2022-10-28 15:55:00|12975.4|12971.4|12966.1|12962.1|12978.6|12974.6|12962.9|12958.9|749
1666972800000|2022-10-28 16:00:00|12962.9|12958.9|12966.1|12962.1|12975.4|12971.4|12959.8|12955.8|649
1666973100000|2022-10-28 16:05:00|12962.9|12958.9|12934.8|12930.8|12966.1|12962.1|12934.8|12930.8|1067
1666973400000|2022-10-28 16:10:00|12937.9|12933.9|12962.9|12958.9|12962.9|12958.9|12937.9|12933.9|497
1666973700000|2022-10-28 16:15:00|12966.1|12962.1|12944.2|12940.2|12966.1|12962.1|12944.2|12940.2|534
1666974000000|2022-10-28 16:20:00|12941.1|12937.1|12947.3|12943.3|12950.4|12946.4|12941.1|12937.1|237
1666974300000|2022-10-28 16:25:00|12945.8|12941.8|12931.7|12927.7|12947.3|12943.3|12931.7|12927.7|731
1666974600000|2022-10-28 16:30:00|12934.8|12930.8|12934.8|12930.8|12944.2|12940.2|12934.8|12930.8|367
1666974900000|2022-10-28 16:35:00|12931.7|12927.7|12941.1|12937.1|12947.3|12943.3|12931.7|12927.7|486
1666975200000|2022-10-28 16:40:00|12942.6|12938.6|12953.6|12949.6|12953.6|12949.6|12941.1|12937.1|536
1666975500000|2022-10-28 16:45:00|12950.4|12946.4|12956.7|12952.7|12962.9|12958.9|12947.3|12943.3|936
1666975800000|2022-10-28 16:50:00|12953.6|12949.6|12955.1|12951.1|12958.3|12954.3|12950.4|12946.4|548
1666976100000|2022-10-28 16:55:00|12953.6|12949.6|12944.2|12940.2|12956.7|12952.7|12941.1|12937.1|530
1666976400000|2022-10-28 17:00:00|12947.3|12943.3|12961.4|12957.4|12962.9|12958.9|12944.2|12940.2|856
1666976700000|2022-10-28 17:05:00|12962.9|12958.9|12945.8|12941.8|12966.1|12962.1|12945.8|12941.8|506
1666977000000|2022-10-28 17:10:00|12947.3|12943.3|12937.9|12933.9|12947.3|12943.3|12937.9|12933.9|229
1666977300000|2022-10-28 17:15:00|12939.5|12935.5|12931.7|12927.7|12941.1|12937.1|12931.7|12927.7|492
1666977600000|2022-10-28 17:20:00|12928.6|12924.6|12928.6|12924.6|12931.7|12927.7|12912.9|12908.9|761
1666977900000|2022-10-28 17:25:00|12931.7|12927.7|12928.6|12924.6|12934.8|12930.8|12925.4|12921.4|321
1666978200000|2022-10-28 17:30:00|12930.1|12926.1|12925.4|12921.4|12930.1|12926.1|12922.3|12918.3|452
1666978500000|2022-10-28 17:35:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12912.9|12908.9|401
1666978800000|2022-10-28 17:40:00|12919.2|12915.2|12919.2|12915.2|12925.4|12921.4|12916.1|12912.1|330
1666979100000|2022-10-28 17:45:00|12917.6|12913.6|12928.6|12924.6|12928.6|12924.6|12917.6|12913.6|393
1666979400000|2022-10-28 17:50:00|12931.7|12927.7|12928.6|12924.6|12934.8|12930.8|12925.4|12921.4|366
1666979700000|2022-10-28 17:55:00|12930.1|12926.1|12925.4|12921.4|12931.7|12927.7|12922.3|12918.3|229
1666980000000|2022-10-28 18:00:00|12927|12923|12922.3|12918.3|12928.6|12924.6|12919.2|12915.2|228
1666980300000|2022-10-28 18:05:00|12920.8|12916.8|12925.4|12921.4|12931.7|12927.7|12919.2|12915.2|552
1666980600000|2022-10-28 18:10:00|12923.9|12919.9|12925.4|12921.4|12927|12923|12922.3|12918.3|251
1666980900000|2022-10-28 18:15:00|12927|12923|12928.6|12924.6|12934.8|12930.8|12922.3|12918.3|316
1666981200000|2022-10-28 18:20:00|12927|12923|12922.3|12918.3|12928.6|12924.6|12922.3|12918.3|236
1666981500000|2022-10-28 18:25:00|12919.2|12915.2|12906.7|12902.7|12919.2|12915.2|12906.7|12902.7|712
1666981800000|2022-10-28 18:30:00|12903.6|12899.6|12916.1|12912.1|12919.2|12915.2|12900.4|12896.4|1642
1666982100000|2022-10-28 18:35:00|12917.6|12913.6|12925.4|12921.4|12928.6|12924.6|12912.9|12908.9|714
1666982400000|2022-10-28 18:40:00|12923.9|12919.9|12906.7|12902.7|12928.6|12924.6|12903.6|12899.6|1168
1666982700000|2022-10-28 18:45:00|12905.1|12901.1|12919.2|12915.2|12919.2|12915.2|12903.6|12899.6|372
1666983000000|2022-10-28 18:50:00|12922.3|12918.3|12925.4|12921.4|12934.8|12930.8|12920.8|12916.8|725
1666983300000|2022-10-28 18:55:00|12927|12923|12934.8|12930.8|12941.1|12937.1|12925.4|12921.4|1707
1666983600000|2022-10-28 19:00:00|12933.3|12929.3|12927|12923|12934.8|12930.8|12922.3|12918.3|568
1666983900000|2022-10-28 19:05:00|12925.4|12921.4|12925.4|12921.4|12928.6|12924.6|12922.3|12918.3|527
1666984200000|2022-10-28 19:10:00|12922.3|12918.3|12934.8|12930.8|12937.9|12933.9|12922.3|12918.3|372
1666984500000|2022-10-28 19:15:00|12937.9|12933.9|12931.7|12927.7|12941.1|12937.1|12931.7|12927.7|282
1666984800000|2022-10-28 19:20:00|12934.8|12930.8|12931.7|12927.7|12934.8|12930.8|12925.4|12921.4|573
1666985100000|2022-10-28 19:25:00|12930.1|12926.1|12916.1|12912.1|12931.7|12927.7|12916.1|12912.1|460
1666985400000|2022-10-28 19:30:00|12912.9|12908.9|12916.1|12912.1|12922.3|12918.3|12912.9|12908.9|375
1666985700000|2022-10-28 19:35:00|12917.6|12913.6|12922.3|12918.3|12925.4|12921.4|12916.1|12912.1|423
1666986000000|2022-10-28 19:40:00|12925.4|12921.4|12928.6|12924.6|12928.6|12924.6|12922.3|12918.3|466
1666986300000|2022-10-28 19:45:00|12925.4|12921.4|12931.7|12927.7|12934.8|12930.8|12925.4|12921.4|478
1666986600000|2022-10-28 19:50:00|12933.3|12929.3|12937.9|12933.9|12937.9|12933.9|12928.6|12924.6|416
1666986900000|2022-10-28 19:55:00|12936.4|12932.4|12947.3|12943.3|12953.6|12949.6|12934.8|12930.8|1750
1666987200000|2022-10-28 20:00:00|12950.4|12946.4|12934.8|12930.8|12950.4|12946.4|12925.4|12921.4|1679
1666987500000|2022-10-28 20:05:00|12936.4|12932.4|12922.3|12918.3|12937.9|12933.9|12916.1|12912.1|667
1666987800000|2022-10-28 20:10:00|12919.2|12915.2|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|348
1666988100000|2022-10-28 20:15:00|12922.3|12918.3|12919.2|12915.2|12925.4|12921.4|12916.1|12912.1|148
1666988400000|2022-10-28 20:20:00|12916.1|12912.1|12917.6|12913.6|12919.2|12915.2|12916.1|12912.1|184
1666988700000|2022-10-28 20:25:00|12916.1|12912.1|12916.1|12912.1|12919.2|12915.2|12912.9|12908.9|239
1666989000000|2022-10-28 20:30:00|12919.2|12915.2|12916.1|12912.1|12922.3|12918.3|12912.9|12908.9|153
1666989300000|2022-10-28 20:35:00|12917.6|12913.6|12925.4|12921.4|12925.4|12921.4|12916.1|12912.1|81
1666989600000|2022-10-28 20:40:00|12923.9|12919.9|12925.4|12921.4|12925.4|12921.4|12920.8|12916.8|71
1666989900000|2022-10-28 20:45:00|12923.9|12919.9|12912.9|12908.9|12923.9|12919.9|12911.4|12907.4|452
1666990200000|2022-10-28 20:50:00|12916.1|12912.1|12906.7|12902.7|12916.1|12912.1|12906.7|12902.7|280
1666990500000|2022-10-28 20:55:00|12908.3|12904.3|12903.6|12899.6|12912.9|12908.9|12900.4|12896.4|248
1667167200000|2022-10-30 22:00:00|12912.9|12908.9|12911.4|12907.4|12912.9|12908.9|12900.4|12896.4|240
1667167500000|2022-10-30 22:05:00|12912.9|12908.9|12909.8|12905.8|12914.5|12910.5|12908.3|12904.3|66
1667167800000|2022-10-30 22:10:00|12908.3|12904.3|12914.5|12910.5|12914.5|12910.5|12903.6|12899.6|47
1667168400000|2022-10-30 22:20:00|12916.1|12912.1|12922.3|12918.3|12922.3|12918.3|12916.1|12912.1|17
1667168700000|2022-10-30 22:25:00|12920.8|12916.8|12917.6|12913.6|12922.3|12918.3|12916.1|12912.1|55
1667169000000|2022-10-30 22:30:00|12914.5|12910.5|12909.8|12905.8|12916.1|12912.1|12908.3|12904.3|51
1667169300000|2022-10-30 22:35:00|12906.7|12902.7|12911.4|12907.4|12912.9|12908.9|12903.6|12899.6|74
1667169600000|2022-10-30 22:40:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|23
1667169900000|2022-10-30 22:45:00|12908.3|12904.3|12916.1|12912.1|12916.1|12912.1|12908.3|12904.3|27
1667170200000|2022-10-30 22:50:00|12914.5|12910.5|12905.1|12901.1|12914.5|12910.5|12905.1|12901.1|65
1667170500000|2022-10-30 22:55:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|25
1667170800000|2022-10-30 23:00:00|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|14
1667171100000|2022-10-30 23:05:00|12911.4|12907.4|12916.1|12912.1|12917.6|12913.6|12909.8|12905.8|14
1667171400000|2022-10-30 23:10:00|12914.5|12910.5|12919.2|12915.2|12920.8|12916.8|12909.8|12905.8|92
1667171700000|2022-10-30 23:15:00|12920.8|12916.8|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|8
1667172000000|2022-10-30 23:20:00|12917.6|12913.6|12920.8|12916.8|12920.8|12916.8|12917.6|12913.6|3
1667172300000|2022-10-30 23:25:00|12922.3|12918.3|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|7
1667172600000|2022-10-30 23:30:00|12928.6|12924.6|12928.6|12924.6|12928.6|12924.6|12925.4|12921.4|62
1667172900000|2022-10-30 23:35:00|12925.4|12921.4|12925.4|12921.4|12928.6|12924.6|12925.4|12921.4|17
1667173200000|2022-10-30 23:40:00|12927|12923|12920.8|12916.8|12928.6|12924.6|12920.8|12916.8|34
1667173500000|2022-10-30 23:45:00|12922.3|12918.3|12922.3|12918.3|12925.4|12921.4|12919.2|12915.2|35
1667173800000|2022-10-30 23:50:00|12925.4|12921.4|12925.4|12921.4|12925.4|12921.4|12925.4|12921.4|100
1667174100000|2022-10-30 23:55:00|12923.9|12919.9|12922.3|12918.3|12925.4|12921.4|12922.3|12918.3|60
1667174400000|2022-10-31 00:00:00|12923.9|12919.9|12916.1|12912.1|12925.4|12921.4|12906.7|12902.7|103
1667174700000|2022-10-31 00:05:00|12917.6|12913.6|12906.7|12902.7|12919.2|12915.2|12905.1|12901.1|90
1667175000000|2022-10-31 00:10:00|12905.1|12901.1|12903.6|12899.6|12914.5|12910.5|12903.6|12899.6|84
1667175300000|2022-10-31 00:15:00|12900.4|12896.4|12909.8|12905.8|12909.8|12905.8|12897.3|12893.3|104
1667175600000|2022-10-31 00:20:00|12908.3|12904.3|12906.7|12902.7|12909.8|12905.8|12900.4|12896.4|106
1667175900000|2022-10-31 00:25:00|12905.1|12901.1|12911.4|12907.4|12912.9|12908.9|12903.6|12899.6|76
1667176200000|2022-10-31 00:30:00|12909.8|12905.8|12906.7|12902.7|12911.4|12907.4|12903.6|12899.6|34
1667176500000|2022-10-31 00:35:00|12908.3|12904.3|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|35
1667176800000|2022-10-31 00:40:00|12908.3|12904.3|12903.6|12899.6|12909.8|12905.8|12900.4|12896.4|92
1667177100000|2022-10-31 00:45:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12891.1|12887.1|313
1667177400000|2022-10-31 00:50:00|12898.9|12894.9|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|107
1667177700000|2022-10-31 00:55:00|12903.6|12899.6|12887.9|12883.9|12903.6|12899.6|12884.8|12880.8|256
1667178000000|2022-10-31 01:00:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12878.6|12874.6|320
1667178300000|2022-10-31 01:05:00|12881.7|12877.7|12891.1|12887.1|12894.2|12890.2|12881.7|12877.7|206
1667178600000|2022-10-31 01:10:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12887.9|12883.9|66
1667178900000|2022-10-31 01:15:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|83
1667179200000|2022-10-31 01:20:00|12892.6|12888.6|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|73
1667179500000|2022-10-31 01:25:00|12891.1|12887.1|12898.9|12894.9|12900.4|12896.4|12891.1|12887.1|67
1667179800000|2022-10-31 01:30:00|12897.3|12893.3|12900.4|12896.4|12902|12898|12895.8|12891.8|76
1667180100000|2022-10-31 01:35:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|35
1667180400000|2022-10-31 01:40:00|12902|12898|12903.6|12899.6|12903.6|12899.6|12902|12898|14
1667180700000|2022-10-31 01:45:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|102
1667181000000|2022-10-31 01:50:00|12900.4|12896.4|12902|12898|12902|12898|12900.4|12896.4|34
1667181300000|2022-10-31 01:55:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|13
1667181600000|2022-10-31 02:00:00|12897.3|12893.3|12894.2|12890.2|12900.4|12896.4|12891.1|12887.1|56
1667181900000|2022-10-31 02:05:00|12897.3|12893.3|12903.6|12899.6|12906.7|12902.7|12894.2|12890.2|93
1667182200000|2022-10-31 02:10:00|12906.7|12902.7|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|47
1667182500000|2022-10-31 02:15:00|12902|12898|12897.3|12893.3|12903.6|12899.6|12894.2|12890.2|87
1667182800000|2022-10-31 02:20:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|39
1667183100000|2022-10-31 02:25:00|12898.9|12894.9|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|46
1667183400000|2022-10-31 02:30:00|12900.4|12896.4|12891.1|12887.1|12900.4|12896.4|12891.1|12887.1|62
1667183700000|2022-10-31 02:35:00|12892.6|12888.6|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|47
1667184000000|2022-10-31 02:40:00|12895.8|12891.8|12894.2|12890.2|12895.8|12891.8|12894.2|12890.2|12
1667184300000|2022-10-31 02:45:00|12892.6|12888.6|12887.9|12883.9|12892.6|12888.6|12887.9|12883.9|106
1667184600000|2022-10-31 02:50:00|12889.5|12885.5|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|18
1667184900000|2022-10-31 02:55:00|12894.2|12890.2|12891.1|12887.1|12894.2|12890.2|12891.1|12887.1|96
1667185200000|2022-10-31 03:00:00|12892.6|12888.6|12897.3|12893.3|12897.3|12893.3|12891.1|12887.1|66
1667185500000|2022-10-31 03:05:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|85
1667185800000|2022-10-31 03:10:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|45
1667186100000|2022-10-31 03:15:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12898.9|12894.9|12
1667186400000|2022-10-31 03:20:00|12897.3|12893.3|12897.3|12893.3|12898.9|12894.9|12897.3|12893.3|23
1667186700000|2022-10-31 03:25:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|27
1667187000000|2022-10-31 03:30:00|12902|12898|12919.2|12915.2|12919.2|12915.2|12900.4|12896.4|96
1667187300000|2022-10-31 03:35:00|12916.1|12912.1|12914.5|12910.5|12919.2|12915.2|12912.9|12908.9|51
1667187600000|2022-10-31 03:40:00|12912.9|12908.9|12914.5|12910.5|12919.2|12915.2|12912.9|12908.9|24
1667187900000|2022-10-31 03:45:00|12916.1|12912.1|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|22
1667188200000|2022-10-31 03:50:00|12914.5|12910.5|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|24
1667188500000|2022-10-31 03:55:00|12916.1|12912.1|12922.3|12918.3|12923.9|12919.9|12916.1|12912.1|102
1667188800000|2022-10-31 04:00:00|12920.8|12916.8|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|30
1667189100000|2022-10-31 04:05:00|12925.4|12921.4|12916.1|12912.1|12925.4|12921.4|12916.1|12912.1|77
1667189400000|2022-10-31 04:10:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12908.3|12904.3|247
1667189700000|2022-10-31 04:15:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|224
1667190000000|2022-10-31 04:20:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|159
1667190300000|2022-10-31 04:25:00|12916.1|12912.1|12922.3|12918.3|12922.3|12918.3|12916.1|12912.1|91
1667190600000|2022-10-31 04:30:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|52
1667190900000|2022-10-31 04:35:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|53
1667191200000|2022-10-31 04:40:00|||||||||13
1667191500000|2022-10-31 04:45:00|12919.2|12915.2|12916.1|12912.1|12920.8|12916.8|12916.1|12912.1|93
1667191800000|2022-10-31 04:50:00|12911.4|12907.4|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|36
1667192100000|2022-10-31 04:55:00|12908.3|12904.3|12912.9|12908.9|12912.9|12908.9|12908.3|12904.3|50
1667192400000|2022-10-31 05:00:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|23
1667192700000|2022-10-31 05:05:00|12916.1|12912.1|12922.3|12918.3|12922.3|12918.3|12916.1|12912.1|27
1667193000000|2022-10-31 05:10:00|12919.2|12915.2|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|52
1667193300000|2022-10-31 05:15:00|12920.8|12916.8|12919.2|12915.2|12920.8|12916.8|12919.2|12915.2|22
1667193600000|2022-10-31 05:20:00|12920.8|12916.8|12925.4|12921.4|12925.4|12921.4|12919.2|12915.2|12
1667193900000|2022-10-31 05:25:00|12923.9|12919.9|12916.1|12912.1|12925.4|12921.4|12914.5|12910.5|77
1667194200000|2022-10-31 05:30:00|12912.9|12908.9|12919.2|12915.2|12920.8|12916.8|12912.9|12908.9|140
1667194500000|2022-10-31 05:35:00|12922.3|12918.3|12916.1|12912.1|12922.3|12918.3|12916.1|12912.1|116
1667194800000|2022-10-31 05:40:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|91
1667195100000|2022-10-31 05:45:00|12919.2|12915.2|12912.9|12908.9|12919.2|12915.2|12911.4|12907.4|78
1667195400000|2022-10-31 05:50:00|12911.4|12907.4|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|49
1667195700000|2022-10-31 05:55:00|12911.4|12907.4|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|64
1667196000000|2022-10-31 06:00:00|12916.1|12912.1|12922.3|12918.3|12923.9|12919.9|12916.1|12912.1|186
1667196300000|2022-10-31 06:05:00|12925.4|12921.4|12922.3|12918.3|12925.4|12921.4|12916.1|12912.1|113
1667196600000|2022-10-31 06:10:00|12920.8|12916.8|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|19
1667196900000|2022-10-31 06:15:00|12920.8|12916.8|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|113
1667197200000|2022-10-31 06:20:00|12917.6|12913.6|12919.2|12915.2|12922.3|12918.3|12917.6|12913.6|80
1667197500000|2022-10-31 06:25:00|12920.8|12916.8|12919.2|12915.2|12920.8|12916.8|12919.2|12915.2|14
1667197800000|2022-10-31 06:30:00|12925.4|12921.4|12925.4|12921.4|12925.4|12921.4|12919.2|12915.2|114
1667198100000|2022-10-31 06:35:00|12922.3|12918.3|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|45
1667198400000|2022-10-31 06:40:00|12927|12923|12925.4|12921.4|12931.7|12927.7|12925.4|12921.4|75
1667198700000|2022-10-31 06:45:00|12923.9|12919.9|12931.7|12927.7|12931.7|12927.7|12922.3|12918.3|109
1667199000000|2022-10-31 06:50:00|12930.1|12926.1|12928.6|12924.6|12931.7|12927.7|12928.6|12924.6|58
1667199300000|2022-10-31 06:55:00|12931.7|12927.7|12928.6|12924.6|12931.7|12927.7|12925.4|12921.4|102
1667199600000|2022-10-31 07:00:00|12925.4|12921.4|12925.4|12921.4|12933.3|12929.3|12919.2|12915.2|130
1667199900000|2022-10-31 07:05:00|12928.6|12924.6|12928.6|12924.6|12931.7|12927.7|12922.3|12918.3|57
1667200200000|2022-10-31 07:10:00|12927|12923|12919.2|12915.2|12928.6|12924.6|12919.2|12915.2|115
1667200500000|2022-10-31 07:15:00|12916.1|12912.1|12912.9|12908.9|12919.2|12915.2|12912.9|12908.9|100
1667200800000|2022-10-31 07:20:00|12914.5|12910.5|12900.4|12896.4|12914.5|12910.5|12894.2|12890.2|170
1667201100000|2022-10-31 07:25:00|12902|12898|12905.1|12901.1|12909.8|12905.8|12900.4|12896.4|122
1667201400000|2022-10-31 07:30:00|12903.6|12899.6|12903.6|12899.6|12912.9|12908.9|12903.6|12899.6|122
1667201700000|2022-10-31 07:35:00|12906.7|12902.7|12906.7|12902.7|12911.4|12907.4|12906.7|12902.7|52
1667202000000|2022-10-31 07:40:00|12908.3|12904.3|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|91
1667202300000|2022-10-31 07:45:00|12908.3|12904.3|12914.5|12910.5|12919.2|12915.2|12906.7|12902.7|169
1667202600000|2022-10-31 07:50:00|12916.1|12912.1|12909.8|12905.8|12916.1|12912.1|12909.8|12905.8|78
1667202900000|2022-10-31 07:55:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|99
1667203200000|2022-10-31 08:00:00|12914.5|12910.5|12894.2|12890.2|12917.6|12913.6|12894.2|12890.2|205
1667203500000|2022-10-31 08:05:00|12897.3|12893.3|12881.7|12877.7|12900.4|12896.4|12881.7|12877.7|228
1667203800000|2022-10-31 08:10:00|12883.3|12879.3|12881.7|12877.7|12887.9|12883.9|12878.6|12874.6|239
1667204100000|2022-10-31 08:15:00|12883.3|12879.3|12883.3|12879.3|12884.8|12880.8|12878.6|12874.6|125
1667204400000|2022-10-31 08:20:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12878.6|12874.6|142
1667204700000|2022-10-31 08:25:00|12886.4|12882.4|12881.7|12877.7|12894.2|12890.2|12881.7|12877.7|192
1667205000000|2022-10-31 08:30:00|12878.6|12874.6|12869.2|12865.2|12881.7|12877.7|12866.1|12862.1|272
1667205300000|2022-10-31 08:35:00|12872.3|12868.3|12873.9|12869.9|12875.4|12871.4|12869.2|12865.2|159
1667205600000|2022-10-31 08:40:00|12875.4|12871.4|12884.8|12880.8|12884.8|12880.8|12875.4|12871.4|97
1667205900000|2022-10-31 08:45:00|12881.7|12877.7|12875.4|12871.4|12887.9|12883.9|12875.4|12871.4|254
1667206200000|2022-10-31 08:50:00|12872.3|12868.3|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|58
1667206500000|2022-10-31 08:55:00|12877|12873|12884.8|12880.8|12884.8|12880.8|12875.4|12871.4|210
1667206800000|2022-10-31 09:00:00|12881.7|12877.7|12873.9|12869.9|12884.8|12880.8|12869.2|12865.2|214
1667207100000|2022-10-31 09:05:00|12872.3|12868.3|12862.9|12858.9|12875.4|12871.4|12862.9|12858.9|155
1667207400000|2022-10-31 09:10:00|12859.8|12855.8|12869.2|12865.2|12869.2|12865.2|12859.8|12855.8|126
1667207700000|2022-10-31 09:15:00|12872.3|12868.3|12866.1|12862.1|12872.3|12868.3|12864.5|12860.5|162
1667208000000|2022-10-31 09:20:00|12867.6|12863.6|12862.9|12858.9|12872.3|12868.3|12859.8|12855.8|335
1667208300000|2022-10-31 09:25:00|12864.5|12860.5|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|134
1667208600000|2022-10-31 09:30:00|12867.6|12863.6|12869.2|12865.2|12872.3|12868.3|12867.6|12863.6|41
1667208900000|2022-10-31 09:35:00|12867.6|12863.6|12862.9|12858.9|12867.6|12863.6|12861.4|12857.4|50
1667209200000|2022-10-31 09:40:00|12861.4|12857.4|12869.2|12865.2|12869.2|12865.2|12861.4|12857.4|149
1667209500000|2022-10-31 09:45:00|12872.3|12868.3|12875.4|12871.4|12878.6|12874.6|12869.2|12865.2|74
1667209800000|2022-10-31 09:50:00|12877|12873|12869.2|12865.2|12878.6|12874.6|12869.2|12865.2|76
1667210100000|2022-10-31 09:55:00|12866.1|12862.1|12856.7|12852.7|12866.1|12862.1|12853.6|12849.6|164
1667210400000|2022-10-31 10:00:00|12853.6|12849.6|12853.6|12849.6|12866.1|12862.1|12844.2|12840.2|551
1667210700000|2022-10-31 10:05:00|12855.1|12851.1|12872.3|12868.3|12873.9|12869.9|12853.6|12849.6|315
1667211000000|2022-10-31 10:10:00|12873.9|12869.9|12866.1|12862.1|12873.9|12869.9|12862.9|12858.9|93
1667211300000|2022-10-31 10:15:00|12867.6|12863.6|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|53
1667211600000|2022-10-31 10:20:00|12864.5|12860.5|12869.2|12865.2|12869.2|12865.2|12859.8|12855.8|76
1667211900000|2022-10-31 10:25:00|12867.6|12863.6|12869.2|12865.2|12869.2|12865.2|12864.5|12860.5|92
1667212200000|2022-10-31 10:30:00|12867.6|12863.6|12867.6|12863.6|12869.2|12865.2|12862.9|12858.9|64
1667212500000|2022-10-31 10:35:00|12866.1|12862.1|12872.3|12868.3|12875.4|12871.4|12866.1|12862.1|127
1667212800000|2022-10-31 10:40:00|12873.9|12869.9|12867.6|12863.6|12875.4|12871.4|12862.9|12858.9|73
1667213100000|2022-10-31 10:45:00|12869.2|12865.2|12875.4|12871.4|12875.4|12871.4|12866.1|12862.1|109
1667213400000|2022-10-31 10:50:00|12878.6|12874.6|12881.7|12877.7|12881.7|12877.7|12875.4|12871.4|138
1667213700000|2022-10-31 10:55:00|12880.1|12876.1|12903.6|12899.6|12903.6|12899.6|12880.1|12876.1|483
1667214000000|2022-10-31 11:00:00|12905.1|12901.1|12897.3|12893.3|12909.8|12905.8|12894.2|12890.2|263
1667214300000|2022-10-31 11:05:00|12900.4|12896.4|12894.2|12890.2|12900.4|12896.4|12894.2|12890.2|140
1667214600000|2022-10-31 11:10:00|12895.8|12891.8|12903.6|12899.6|12906.7|12902.7|12894.2|12890.2|326
1667214900000|2022-10-31 11:15:00|12900.4|12896.4|12900.4|12896.4|12908.3|12904.3|12900.4|12896.4|380
1667215200000|2022-10-31 11:20:00|12897.3|12893.3|12906.7|12902.7|12906.7|12902.7|12897.3|12893.3|170
1667215500000|2022-10-31 11:25:00|12909.8|12905.8|12912.9|12908.9|12916.1|12912.1|12906.7|12902.7|161
1667215800000|2022-10-31 11:30:00|12909.8|12905.8|12903.6|12899.6|12912.9|12908.9|12897.3|12893.3|163
1667216100000|2022-10-31 11:35:00|12902|12898|12891.1|12887.1|12903.6|12899.6|12887.9|12883.9|284
1667216400000|2022-10-31 11:40:00|12894.2|12890.2|12906.7|12902.7|12906.7|12902.7|12894.2|12890.2|325
1667216700000|2022-10-31 11:45:00|12908.3|12904.3|12909.8|12905.8|12917.6|12913.6|12906.7|12902.7|221
1667217000000|2022-10-31 11:50:00|12911.4|12907.4|12911.4|12907.4|12912.9|12908.9|12906.7|12902.7|396
1667217300000|2022-10-31 11:55:00|12912.9|12908.9|12912.9|12908.9|12919.2|12915.2|12911.4|12907.4|389
1667217600000|2022-10-31 12:00:00|12909.8|12905.8|12900.4|12896.4|12912.9|12908.9|12897.3|12893.3|379
1667217900000|2022-10-31 12:05:00|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|239
1667218200000|2022-10-31 12:10:00|12902|12898|12909.8|12905.8|12916.1|12912.1|12900.4|12896.4|273
1667218500000|2022-10-31 12:15:00|12906.7|12902.7|12919.2|12915.2|12922.3|12918.3|12906.7|12902.7|661
1667218800000|2022-10-31 12:20:00|12922.3|12918.3|12897.3|12893.3|12928.6|12924.6|12891.1|12887.1|668
1667219100000|2022-10-31 12:25:00|12900.4|12896.4|12872.3|12868.3|12906.7|12902.7|12872.3|12868.3|550
1667219400000|2022-10-31 12:30:00|12873.9|12869.9|12859.8|12855.8|12877|12873|12859.8|12855.8|683
1667219700000|2022-10-31 12:35:00|12856.7|12852.7|12869.2|12865.2|12872.3|12868.3|12856.7|12852.7|764
1667220000000|2022-10-31 12:40:00|12872.3|12868.3|12881.7|12877.7|12884.8|12880.8|12869.2|12865.2|410
1667220300000|2022-10-31 12:45:00|12883.3|12879.3|12900.4|12896.4|12903.6|12899.6|12881.7|12877.7|670
1667220600000|2022-10-31 12:50:00|12903.6|12899.6|12878.6|12874.6|12903.6|12899.6|12878.6|12874.6|731
1667220900000|2022-10-31 12:55:00|12881.7|12877.7|12900.4|12896.4|12900.4|12896.4|12878.6|12874.6|488
1667221200000|2022-10-31 13:00:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12894.2|12890.2|440
1667221500000|2022-10-31 13:05:00|12905.1|12901.1|12897.3|12893.3|12906.7|12902.7|12894.2|12890.2|498
1667221800000|2022-10-31 13:10:00|12898.9|12894.9|12900.4|12896.4|12912.9|12908.9|12897.3|12893.3|584
1667222100000|2022-10-31 13:15:00|12903.6|12899.6|12891.1|12887.1|12909.8|12905.8|12891.1|12887.1|479
1667222400000|2022-10-31 13:20:00|12892.6|12888.6|12887.9|12883.9|12903.6|12899.6|12887.9|12883.9|489
1667222700000|2022-10-31 13:25:00|12889.5|12885.5|12891.1|12887.1|12891.1|12887.1|12884.8|12880.8|444
1667223000000|2022-10-31 13:30:00|12887.9|12883.9|12897.3|12893.3|12906.7|12902.7|12884.8|12880.8|824
1667223300000|2022-10-31 13:35:00|12894.2|12890.2|12866.1|12862.1|12897.3|12893.3|12866.1|12862.1|817
1667223600000|2022-10-31 13:40:00|12869.2|12865.2|12884.8|12880.8|12887.9|12883.9|12866.1|12862.1|637
1667223900000|2022-10-31 13:45:00|12887.9|12883.9|12872.3|12868.3|12891.1|12887.1|12872.3|12868.3|346
1667224200000|2022-10-31 13:50:00|12873.9|12869.9|12887.9|12883.9|12891.1|12887.1|12873.9|12869.9|514
1667224500000|2022-10-31 13:55:00|12884.8|12880.8|12875.4|12871.4|12884.8|12880.8|12875.4|12871.4|452
1667224800000|2022-10-31 14:00:00|12877|12873|12884.8|12880.8|12884.8|12880.8|12869.2|12865.2|747
1667225100000|2022-10-31 14:05:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12878.6|12874.6|430
1667225400000|2022-10-31 14:10:00|12891.1|12887.1|12884.8|12880.8|12894.2|12890.2|12881.7|12877.7|370
1667225700000|2022-10-31 14:15:00|12883.3|12879.3|12894.2|12890.2|12900.4|12896.4|12881.7|12877.7|378
1667226000000|2022-10-31 14:20:00|12887.9|12883.9|12870.8|12866.8|12894.2|12890.2|12866.1|12862.1|761
1667226300000|2022-10-31 14:25:00|12872.3|12868.3|12887.9|12883.9|12894.2|12890.2|12869.2|12865.2|689
1667226600000|2022-10-31 14:30:00|12884.8|12880.8|12881.7|12877.7|12891.1|12887.1|12875.4|12871.4|481
1667226900000|2022-10-31 14:35:00|12884.8|12880.8|12894.2|12890.2|12894.2|12890.2|12878.6|12874.6|472
1667227200000|2022-10-31 14:40:00|12891.1|12887.1|12881.7|12877.7|12891.1|12887.1|12878.6|12874.6|393
1667227500000|2022-10-31 14:45:00|12880.1|12876.1|12891.1|12887.1|12897.3|12893.3|12880.1|12876.1|358
1667227800000|2022-10-31 14:50:00|12894.2|12890.2|12906.7|12902.7|12909.8|12905.8|12894.2|12890.2|786
1667228100000|2022-10-31 14:55:00|12905.1|12901.1|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|619
1667228400000|2022-10-31 15:00:00|12900.4|12896.4|12900.4|12896.4|12909.8|12905.8|12894.2|12890.2|881
1667228700000|2022-10-31 15:05:00|12897.3|12893.3|12906.7|12902.7|12912.9|12908.9|12897.3|12893.3|544
1667229000000|2022-10-31 15:10:00|12903.6|12899.6|12900.4|12896.4|12909.8|12905.8|12900.4|12896.4|654
1667229300000|2022-10-31 15:15:00|12903.6|12899.6|12891.1|12887.1|12906.7|12902.7|12891.1|12887.1|639
1667229600000|2022-10-31 15:20:00|12894.2|12890.2|12903.6|12899.6|12906.7|12902.7|12884.8|12880.8|710
1667229900000|2022-10-31 15:25:00|12906.7|12902.7|12903.6|12899.6|12919.2|12915.2|12903.6|12899.6|779
1667230200000|2022-10-31 15:30:00|12905.1|12901.1|12912.9|12908.9|12916.1|12912.1|12900.4|12896.4|436
1667230500000|2022-10-31 15:35:00|12916.1|12912.1|12919.2|12915.2|12919.2|12915.2|12909.8|12905.8|684
1667230800000|2022-10-31 15:40:00|12916.1|12912.1|12922.3|12918.3|12922.3|12918.3|12912.9|12908.9|401
1667231100000|2022-10-31 15:45:00|12919.2|12915.2|12916.1|12912.1|12922.3|12918.3|12909.8|12905.8|657
1667231400000|2022-10-31 15:50:00|12919.2|12915.2|12903.6|12899.6|12925.4|12921.4|12900.4|12896.4|785
1667231700000|2022-10-31 15:55:00|12900.4|12896.4|12903.6|12899.6|12912.9|12908.9|12897.3|12893.3|491
1667232000000|2022-10-31 16:00:00|12906.7|12902.7|12894.2|12890.2|12906.7|12902.7|12881.7|12877.7|630
1667232300000|2022-10-31 16:05:00|12891.1|12887.1|12891.1|12887.1|12900.4|12896.4|12881.7|12877.7|574
1667232600000|2022-10-31 16:10:00|12892.6|12888.6|12897.3|12893.3|12903.6|12899.6|12887.9|12883.9|1061
1667232900000|2022-10-31 16:15:00|12900.4|12896.4|12891.1|12887.1|12903.6|12899.6|12887.9|12883.9|530
1667233200000|2022-10-31 16:20:00|12892.6|12888.6|12889.5|12885.5|12903.6|12899.6|12878.6|12874.6|693
1667233500000|2022-10-31 16:25:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12883.3|12879.3|425
1667233800000|2022-10-31 16:30:00|12887.9|12883.9|12892.6|12888.6|12894.2|12890.2|12887.9|12883.9|428
1667234100000|2022-10-31 16:35:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12881.7|12877.7|610
1667234400000|2022-10-31 16:40:00|12894.2|12890.2|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|345
1667234700000|2022-10-31 16:45:00|12894.2|12890.2|12891.1|12887.1|12894.2|12890.2|12886.4|12882.4|395
1667235000000|2022-10-31 16:50:00|12887.9|12883.9|12887.9|12883.9|12894.2|12890.2|12881.7|12877.7|525
1667235300000|2022-10-31 16:55:00|12889.5|12885.5|12891.1|12887.1|12894.2|12890.2|12884.8|12880.8|386
1667235600000|2022-10-31 17:00:00|12892.6|12888.6|12887.9|12883.9|12894.2|12890.2|12884.8|12880.8|451
1667235900000|2022-10-31 17:05:00|12886.4|12882.4|12881.7|12877.7|12886.4|12882.4|12878.6|12874.6|312
1667236200000|2022-10-31 17:10:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|319
1667236500000|2022-10-31 17:15:00|12875.4|12871.4|12869.2|12865.2|12878.6|12874.6|12866.1|12862.1|567
1667236800000|2022-10-31 17:20:00|12870.8|12866.8|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|350
1667237100000|2022-10-31 17:25:00|12866.1|12862.1|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|441
1667237400000|2022-10-31 17:30:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|700
1667237700000|2022-10-31 17:35:00|12864.5|12860.5|12859.8|12855.8|12866.1|12862.1|12859.8|12855.8|575
1667238000000|2022-10-31 17:40:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|595
1667238300000|2022-10-31 17:45:00|12859.8|12855.8|12850.4|12846.4|12862.9|12858.9|12850.4|12846.4|708
1667238600000|2022-10-31 17:50:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12837.9|12833.9|747
1667238900000|2022-10-31 17:55:00|12845.8|12841.8|12850.4|12846.4|12853.6|12849.6|12844.2|12840.2|821
1667239200000|2022-10-31 18:00:00|12847.3|12843.3|12844.2|12840.2|12850.4|12846.4|12841.1|12837.1|465
1667239500000|2022-10-31 18:05:00|12841.1|12837.1|12850.4|12846.4|12853.6|12849.6|12841.1|12837.1|406
1667239800000|2022-10-31 18:10:00|12848.9|12844.9|12853.6|12849.6|12853.6|12849.6|12848.9|12844.9|313
1667240100000|2022-10-31 18:15:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12844.2|12840.2|520
1667240400000|2022-10-31 18:20:00|12853.6|12849.6|12850.4|12846.4|12856.7|12852.7|12847.3|12843.3|656
1667240700000|2022-10-31 18:25:00|12853.6|12849.6|12834.8|12830.8|12853.6|12849.6|12834.8|12830.8|931
1667241000000|2022-10-31 18:30:00|12831.7|12827.7|12834.8|12830.8|12841.1|12837.1|12831.7|12827.7|434
1667241300000|2022-10-31 18:35:00|12831.7|12827.7|12825.4|12821.4|12837.9|12833.9|12825.4|12821.4|1064
1667241600000|2022-10-31 18:40:00|12822.3|12818.3|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|490
1667241900000|2022-10-31 18:45:00|12822.3|12818.3|12809.8|12805.8|12822.3|12818.3|12806.7|12802.7|1003
1667242200000|2022-10-31 18:50:00|12808.3|12804.3|12791.1|12787.1|12808.3|12804.3|12791.1|12787.1|1978
1667242500000|2022-10-31 18:55:00|12794.2|12790.2|12772.3|12768.3|12794.2|12790.2|12753.6|12749.6|3529
1667242800000|2022-10-31 19:00:00|12775.4|12771.4|12747.3|12743.3|12778.6|12774.6|12734.8|12730.8|3294
1667243100000|2022-10-31 19:05:00|12750.4|12746.4|12762.9|12758.9|12766.1|12762.1|12747.3|12743.3|5093
1667243400000|2022-10-31 19:10:00|12764.5|12760.5|12730.1|12726.1|12766.1|12762.1|12728.6|12724.6|2457
1667243700000|2022-10-31 19:15:00|12728.6|12724.6|12734.8|12730.8|12737.9|12733.9|12725.4|12721.4|1791
1667244000000|2022-10-31 19:20:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12716.1|12712.1|1529
1667244300000|2022-10-31 19:25:00|12734.8|12730.8|12762.9|12758.9|12766.1|12762.1|12725.4|12721.4|2219
1667244600000|2022-10-31 19:30:00|12761.4|12757.4|12756.7|12752.7|12766.1|12762.1|12747.3|12743.3|3208
1667244900000|2022-10-31 19:35:00|12753.6|12749.6|12778.6|12774.6|12781.7|12777.7|12747.3|12743.3|2272
1667245200000|2022-10-31 19:40:00|12777|12773|12781.7|12777.7|12784.8|12780.8|12772.3|12768.3|2416
1667245500000|2022-10-31 19:45:00|12780.1|12776.1|12778.6|12774.6|12784.8|12780.8|12767.6|12763.6|3189
1667245800000|2022-10-31 19:50:00|12777|12773|12777|12773|12794.2|12790.2|12752|12748|9347
1667246100000|2022-10-31 19:55:00|12778.6|12774.6|12834.8|12830.8|12834.8|12830.8|12766.1|12762.1|13043
1667246400000|2022-10-31 20:00:00|12864.5|12860.5|12869.2|12865.2|12894.2|12890.2|12837.9|12833.9|8394
1667246700000|2022-10-31 20:05:00|12866.1|12862.1|12891.1|12887.1|12894.2|12890.2|12861.4|12857.4|1915
1667247000000|2022-10-31 20:10:00|12892.6|12888.6|12859.8|12855.8|12894.2|12890.2|12856.7|12852.7|2101
1667247300000|2022-10-31 20:15:00|12858.3|12854.3|12862.9|12858.9|12875.4|12871.4|12853.6|12849.6|1800
1667247600000|2022-10-31 20:20:00|12859.8|12855.8|12856.7|12852.7|12862.9|12858.9|12853.6|12849.6|880
1667247900000|2022-10-31 20:25:00|12853.6|12849.6|12837.9|12833.9|12856.7|12852.7|12834.8|12830.8|1477
1667248200000|2022-10-31 20:30:00|12836.4|12832.4|12841.1|12837.1|12850.4|12846.4|12834.8|12830.8|1222
1667248500000|2022-10-31 20:35:00|12844.2|12840.2|12837.9|12833.9|12847.3|12843.3|12834.8|12830.8|1009
1667248800000|2022-10-31 20:40:00|12836.4|12832.4|12847.3|12843.3|12848.9|12844.9|12834.8|12830.8|648
1667249100000|2022-10-31 20:45:00|12848.9|12844.9|12844.2|12840.2|12853.6|12849.6|12841.1|12837.1|1020
1667249400000|2022-10-31 20:50:00|12842.6|12838.6|12850.4|12846.4|12850.4|12846.4|12841.1|12837.1|1128
1667249700000|2022-10-31 20:55:00|12853.6|12849.6|12834.8|12830.8|12853.6|12849.6|12834.8|12830.8|1473
1667253600000|2022-10-31 22:00:00|12831.7|12827.7|12812.9|12808.9|12834.8|12830.8|12812.9|12808.9|290
1667253900000|2022-10-31 22:05:00|12816.1|12812.1|12803.6|12799.6|12816.1|12812.1|12803.6|12799.6|121
1667254200000|2022-10-31 22:10:00|12800.4|12796.4|12808.3|12804.3|12809.8|12805.8|12800.4|12796.4|78
1667254500000|2022-10-31 22:15:00|12809.8|12805.8|12819.2|12815.2|12819.2|12815.2|12808.3|12804.3|37
1667254800000|2022-10-31 22:20:00|12816.1|12812.1|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|25
1667255100000|2022-10-31 22:25:00|12823.9|12819.9|12827|12823|12827|12823|12823.9|12819.9|4
1667255400000|2022-10-31 22:30:00|12828.6|12824.6|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|41
1667255700000|2022-10-31 22:35:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|29
1667256000000|2022-10-31 22:40:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|19
1667256300000|2022-10-31 22:45:00|12830.1|12826.1|12833.3|12829.3|12833.3|12829.3|12830.1|12826.1|57
1667256600000|2022-10-31 22:50:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|32
1667256900000|2022-10-31 22:55:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|38
1667257200000|2022-10-31 23:00:00|12831.7|12827.7|12831.7|12827.7|12833.3|12829.3|12831.7|12827.7|44
1667257500000|2022-10-31 23:05:00|12833.3|12829.3|12839.5|12835.5|12839.5|12835.5|12831.7|12827.7|21
1667257800000|2022-10-31 23:10:00|12837.9|12833.9|12847.3|12843.3|12847.3|12843.3|12837.9|12833.9|40
1667258100000|2022-10-31 23:15:00|12844.2|12840.2|12844.2|12840.2|12845.8|12841.8|12844.2|12840.2|47
1667258400000|2022-10-31 23:20:00|12841.1|12837.1|12837.9|12833.9|12842.6|12838.6|12837.9|12833.9|62
1667258700000|2022-10-31 23:25:00|||||||||8
1667259000000|2022-10-31 23:30:00|12836.4|12832.4|12825.4|12821.4|12836.4|12832.4|12823.9|12819.9|116
1667259300000|2022-10-31 23:35:00|12827|12823|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|18
1667259600000|2022-10-31 23:40:00|12823.9|12819.9|12822.3|12818.3|12823.9|12819.9|12822.3|12818.3|34
1667259900000|2022-10-31 23:45:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|55
1667260200000|2022-10-31 23:50:00|12827|12823|12825.4|12821.4|12827|12823|12825.4|12821.4|20
1667260500000|2022-10-31 23:55:00|12823.9|12819.9|12819.2|12815.2|12828.6|12824.6|12819.2|12815.2|130
1667260800000|2022-11-01 00:00:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|118
1667261100000|2022-11-01 00:05:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|88
1667261400000|2022-11-01 00:10:00|12822.3|12818.3|12841.1|12837.1|12841.1|12837.1|12822.3|12818.3|102
1667261700000|2022-11-01 00:15:00|12839.5|12835.5|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|100
1667262000000|2022-11-01 00:20:00|12839.5|12835.5|12831.7|12827.7|12841.1|12837.1|12831.7|12827.7|56
1667262300000|2022-11-01 00:25:00|12833.3|12829.3|12842.6|12838.6|12844.2|12840.2|12831.7|12827.7|44
1667262600000|2022-11-01 00:30:00|12844.2|12840.2|12837.9|12833.9|12844.2|12840.2|12837.9|12833.9|106
1667262900000|2022-11-01 00:35:00|12841.1|12837.1|12837.9|12833.9|12844.2|12840.2|12837.9|12833.9|15
1667263200000|2022-11-01 00:40:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12830.1|12826.1|36
1667263500000|2022-11-01 00:45:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|41
1667263800000|2022-11-01 00:50:00|12831.7|12827.7|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|25
1667264100000|2022-11-01 00:55:00|12836.4|12832.4|12834.8|12830.8|12841.1|12837.1|12834.8|12830.8|115
1667264400000|2022-11-01 01:00:00|12836.4|12832.4|12837.9|12833.9|12839.5|12835.5|12834.8|12830.8|53
1667264700000|2022-11-01 01:05:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|26
1667265000000|2022-11-01 01:10:00|12842.6|12838.6|12844.2|12840.2|12847.3|12843.3|12837.9|12833.9|49
1667265300000|2022-11-01 01:15:00|12845.8|12841.8|12844.2|12840.2|12845.8|12841.8|12837.9|12833.9|83
1667265600000|2022-11-01 01:20:00|12845.8|12841.8|12844.2|12840.2|12850.4|12846.4|12841.1|12837.1|43
1667265900000|2022-11-01 01:25:00|12841.1|12837.1|12850.4|12846.4|12850.4|12846.4|12841.1|12837.1|46
1667266200000|2022-11-01 01:30:00|12853.6|12849.6|12855.1|12851.1|12858.3|12854.3|12850.4|12846.4|136
1667266500000|2022-11-01 01:35:00|12853.6|12849.6|12853.6|12849.6|12859.8|12855.8|12853.6|12849.6|83
1667266800000|2022-11-01 01:40:00|12856.7|12852.7|12866.1|12862.1|12866.1|12862.1|12853.6|12849.6|47
1667267100000|2022-11-01 01:45:00|12864.5|12860.5|12872.3|12868.3|12875.4|12871.4|12864.5|12860.5|175
1667267400000|2022-11-01 01:50:00|12870.8|12866.8|12862.9|12858.9|12872.3|12868.3|12862.9|12858.9|51
1667267700000|2022-11-01 01:55:00|12859.8|12855.8|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|111
1667268000000|2022-11-01 02:00:00|12864.5|12860.5|12862.9|12858.9|12864.5|12860.5|12859.8|12855.8|36
1667268300000|2022-11-01 02:05:00|12864.5|12860.5|12869.2|12865.2|12872.3|12868.3|12864.5|12860.5|34
1667268600000|2022-11-01 02:10:00|12867.6|12863.6|12872.3|12868.3|12875.4|12871.4|12856.7|12852.7|345
1667268900000|2022-11-01 02:15:00|12875.4|12871.4|12864.5|12860.5|12875.4|12871.4|12864.5|12860.5|48
1667269200000|2022-11-01 02:20:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12864.5|12860.5|10
1667269500000|2022-11-01 02:25:00|12867.6|12863.6|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|12
1667269800000|2022-11-01 02:30:00|12870.8|12866.8|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|18
1667270100000|2022-11-01 02:35:00|12873.9|12869.9|12878.6|12874.6|12881.7|12877.7|12872.3|12868.3|73
1667270400000|2022-11-01 02:40:00|12877|12873|12875.4|12871.4|12877|12873|12873.9|12869.9|42
1667270700000|2022-11-01 02:45:00|12877|12873|12875.4|12871.4|12877|12873|12875.4|12871.4|10
1667271000000|2022-11-01 02:50:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|52
1667271300000|2022-11-01 02:55:00|12873.9|12869.9|12881.7|12877.7|12881.7|12877.7|12872.3|12868.3|40
1667271600000|2022-11-01 03:00:00|12880.1|12876.1|12881.7|12877.7|12884.8|12880.8|12880.1|12876.1|41
1667271900000|2022-11-01 03:05:00|12884.8|12880.8|12878.6|12874.6|12884.8|12880.8|12875.4|12871.4|7
1667272200000|2022-11-01 03:10:00|12875.4|12871.4|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|31
1667272500000|2022-11-01 03:15:00|12873.9|12869.9|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|25
1667272800000|2022-11-01 03:20:00|12873.9|12869.9|12878.6|12874.6|12881.7|12877.7|12873.9|12869.9|44
1667273100000|2022-11-01 03:25:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|18
1667273400000|2022-11-01 03:30:00|12886.4|12882.4|12891.1|12887.1|12894.2|12890.2|12881.7|12877.7|227
1667273700000|2022-11-01 03:35:00|12889.5|12885.5|12883.3|12879.3|12891.1|12887.1|12878.6|12874.6|101
1667274000000|2022-11-01 03:40:00|12881.7|12877.7|12880.1|12876.1|12881.7|12877.7|12878.6|12874.6|30
1667274300000|2022-11-01 03:45:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12873.9|12869.9|79
1667274600000|2022-11-01 03:50:00|12881.7|12877.7|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|65
1667274900000|2022-11-01 03:55:00|12886.4|12882.4|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|15
1667275200000|2022-11-01 04:00:00|12886.4|12882.4|12881.7|12877.7|12887.9|12883.9|12881.7|12877.7|12
1667275500000|2022-11-01 04:05:00|12883.3|12879.3|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|7
1667275800000|2022-11-01 04:10:00|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|14
1667276100000|2022-11-01 04:15:00|12884.8|12880.8|12887.9|12883.9|12889.5|12885.5|12884.8|12880.8|42
1667276400000|2022-11-01 04:20:00|12886.4|12882.4|12883.3|12879.3|12886.4|12882.4|12881.7|12877.7|9
1667276700000|2022-11-01 04:25:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|52
1667277000000|2022-11-01 04:30:00|12889.5|12885.5|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|35
1667277300000|2022-11-01 04:35:00|12889.5|12885.5|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|53
1667277600000|2022-11-01 04:40:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|24
1667277900000|2022-11-01 04:45:00|12891.1|12887.1|12887.9|12883.9|12892.6|12888.6|12887.9|12883.9|39
1667278200000|2022-11-01 04:50:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|74
1667278500000|2022-11-01 04:55:00|12883.3|12879.3|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|111
1667278800000|2022-11-01 05:00:00|12883.3|12879.3|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|62
1667279100000|2022-11-01 05:05:00|12886.4|12882.4|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|11
1667279400000|2022-11-01 05:10:00|12881.7|12877.7|12883.3|12879.3|12884.8|12880.8|12880.1|12876.1|25
1667279700000|2022-11-01 05:15:00|12881.7|12877.7|12881.7|12877.7|12883.3|12879.3|12881.7|12877.7|12
1667280000000|2022-11-01 05:20:00|12880.1|12876.1|12878.6|12874.6|12881.7|12877.7|12877|12873|55
1667280300000|2022-11-01 05:25:00|12880.1|12876.1|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|75
1667280600000|2022-11-01 05:30:00|12877|12873|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|23
1667280900000|2022-11-01 05:35:00|12877|12873|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|49
1667281200000|2022-11-01 05:40:00|12872.3|12868.3|12872.3|12868.3|12873.9|12869.9|12872.3|12868.3|47
1667281500000|2022-11-01 05:45:00|12873.9|12869.9|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|42
1667281800000|2022-11-01 05:50:00|12872.3|12868.3|12862.9|12858.9|12872.3|12868.3|12856.7|12852.7|50
1667282100000|2022-11-01 05:55:00|12859.8|12855.8|12866.1|12862.1|12866.1|12862.1|12858.3|12854.3|36
1667282400000|2022-11-01 06:00:00|12864.5|12860.5|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|61
1667282700000|2022-11-01 06:05:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|41
1667283000000|2022-11-01 06:10:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|36
1667283300000|2022-11-01 06:15:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|50
1667283600000|2022-11-01 06:20:00|12873.9|12869.9|12870.8|12866.8|12875.4|12871.4|12869.2|12865.2|10
1667283900000|2022-11-01 06:25:00|12869.2|12865.2|12861.4|12857.4|12869.2|12865.2|12861.4|12857.4|19
1667284200000|2022-11-01 06:30:00|12862.9|12858.9|12869.2|12865.2|12869.2|12865.2|12862.9|12858.9|26
1667284500000|2022-11-01 06:35:00|12872.3|12868.3|12873.9|12869.9|12875.4|12871.4|12866.1|12862.1|24
1667284800000|2022-11-01 06:40:00|12875.4|12871.4|12881.7|12877.7|12884.8|12880.8|12873.9|12869.9|30
1667285100000|2022-11-01 06:45:00|12878.6|12874.6|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|53
1667285400000|2022-11-01 06:50:00|12886.4|12882.4|12905.1|12901.1|12906.7|12902.7|12886.4|12882.4|236
1667285700000|2022-11-01 06:55:00|12906.7|12902.7|12917.6|12913.6|12925.4|12921.4|12903.6|12899.6|467
1667286000000|2022-11-01 07:00:00|12919.2|12915.2|12919.2|12915.2|12925.4|12921.4|12912.9|12908.9|316
1667286300000|2022-11-01 07:05:00|12920.8|12916.8|12916.1|12912.1|12922.3|12918.3|12912.9|12908.9|61
1667286600000|2022-11-01 07:10:00|12914.5|12910.5|12906.7|12902.7|12916.1|12912.1|12905.1|12901.1|245
1667286900000|2022-11-01 07:15:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12900.4|12896.4|127
1667287200000|2022-11-01 07:20:00|12905.1|12901.1|12900.4|12896.4|12916.1|12912.1|12900.4|12896.4|260
1667287500000|2022-11-01 07:25:00|12903.6|12899.6|12900.4|12896.4|12903.6|12899.6|12894.2|12890.2|165
1667287800000|2022-11-01 07:30:00|12902|12898|12897.3|12893.3|12903.6|12899.6|12894.2|12890.2|104
1667288100000|2022-11-01 07:35:00|12898.9|12894.9|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|77
1667288400000|2022-11-01 07:40:00|12902|12898|12884.8|12880.8|12902|12898|12884.8|12880.8|102
1667288700000|2022-11-01 07:45:00|12886.4|12882.4|12875.4|12871.4|12891.1|12887.1|12875.4|12871.4|336
1667289000000|2022-11-01 07:50:00|12873.9|12869.9|12884.8|12880.8|12884.8|12880.8|12872.3|12868.3|89
1667289300000|2022-11-01 07:55:00|12881.7|12877.7|12894.2|12890.2|12894.2|12890.2|12881.7|12877.7|114
1667289600000|2022-11-01 08:00:00|12895.8|12891.8|12919.2|12915.2|12922.3|12918.3|12894.2|12890.2|397
1667289900000|2022-11-01 08:05:00|12917.6|12913.6|12937.9|12933.9|12937.9|12933.9|12916.1|12912.1|406
1667290200000|2022-11-01 08:10:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12928.6|12924.6|277
1667290500000|2022-11-01 08:15:00|12933.3|12929.3|12934.8|12930.8|12941.1|12937.1|12928.6|12924.6|306
1667290800000|2022-11-01 08:20:00|12937.9|12933.9|12937.9|12933.9|12944.2|12940.2|12928.6|12924.6|199
1667291100000|2022-11-01 08:25:00|12934.8|12930.8|12931.7|12927.7|12937.9|12933.9|12928.6|12924.6|101
1667291400000|2022-11-01 08:30:00|12933.3|12929.3|12922.3|12918.3|12933.3|12929.3|12922.3|12918.3|147
1667291700000|2022-11-01 08:35:00|12920.8|12916.8|12916.1|12912.1|12927|12923|12912.9|12908.9|136
1667292000000|2022-11-01 08:40:00|12917.6|12913.6|12922.3|12918.3|12928.6|12924.6|12916.1|12912.1|235
1667292300000|2022-11-01 08:45:00|12919.2|12915.2|12925.4|12921.4|12925.4|12921.4|12916.1|12912.1|65
1667292600000|2022-11-01 08:50:00|12922.3|12918.3|12925.4|12921.4|12931.7|12927.7|12922.3|12918.3|95
1667292900000|2022-11-01 08:55:00|12923.9|12919.9|12937.9|12933.9|12937.9|12933.9|12922.3|12918.3|248
1667293200000|2022-11-01 09:00:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12934.8|12930.8|234
1667293500000|2022-11-01 09:05:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|240
1667293800000|2022-11-01 09:10:00|12944.2|12940.2|12953.6|12949.6|12953.6|12949.6|12944.2|12940.2|272
1667294100000|2022-11-01 09:15:00|12955.1|12951.1|12956.7|12952.7|12959.8|12955.8|12950.4|12946.4|233
1667294400000|2022-11-01 09:20:00|12953.6|12949.6|12959.8|12955.8|12959.8|12955.8|12950.4|12946.4|318
1667294700000|2022-11-01 09:25:00|12962.9|12958.9|12959.8|12955.8|12966.1|12962.1|12944.2|12940.2|531
1667295000000|2022-11-01 09:30:00|12961.4|12957.4|12966.1|12962.1|12972.3|12968.3|12959.8|12955.8|302
1667295300000|2022-11-01 09:35:00|12964.5|12960.5|12972.3|12968.3|12972.3|12968.3|12962.9|12958.9|356
1667295600000|2022-11-01 09:40:00|12975.4|12971.4|12987.9|12983.9|12991.1|12987.1|12972.3|12968.3|429
1667295900000|2022-11-01 09:45:00|12984.8|12980.8|12984.8|12980.8|12991.1|12987.1|12981.7|12977.7|348
1667296200000|2022-11-01 09:50:00|12986.4|12982.4|12987.9|12983.9|12987.9|12983.9|12981.7|12977.7|384
1667296500000|2022-11-01 09:55:00|12991.1|12987.1|12991.1|12987.1|12997.3|12993.3|12981.7|12977.7|851
1667296800000|2022-11-01 10:00:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12987.9|12983.9|240
1667297100000|2022-11-01 10:05:00|12991.1|12987.1|13006.7|13002.7|13012.9|13008.9|12987.9|12983.9|420
1667297400000|2022-11-01 10:10:00|13009.8|13005.8|13025.4|13021.4|13028.6|13024.6|13006.7|13002.7|985
1667297700000|2022-11-01 10:15:00|13022.3|13018.3|13016.1|13012.1|13025.4|13021.4|13012.9|13008.9|218
1667298000000|2022-11-01 10:20:00|13014.5|13010.5|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|93
1667298300000|2022-11-01 10:25:00|13017.6|13013.6|13019.2|13015.2|13022.3|13018.3|13012.9|13008.9|306
1667298600000|2022-11-01 10:30:00|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|13012.9|13008.9|441
1667298900000|2022-11-01 10:35:00|13025.4|13021.4|13022.3|13018.3|13028.6|13024.6|13019.2|13015.2|297
1667299200000|2022-11-01 10:40:00|13019.2|13015.2|13009.8|13005.8|13022.3|13018.3|13006.7|13002.7|333
1667299500000|2022-11-01 10:45:00|13012.9|13008.9|13020.8|13016.8|13022.3|13018.3|13009.8|13005.8|399
1667299800000|2022-11-01 10:50:00|13019.2|13015.2|13019.2|13015.2|13022.3|13018.3|13012.9|13008.9|214
1667300100000|2022-11-01 10:55:00|13016.1|13012.1|13012.9|13008.9|13031.7|13027.7|13012.9|13008.9|373
1667300400000|2022-11-01 11:00:00|13009.8|13005.8|13019.2|13015.2|13019.2|13015.2|13009.8|13005.8|153
1667300700000|2022-11-01 11:05:00|13020.8|13016.8|13025.4|13021.4|13034.8|13030.8|13016.1|13012.1|354
1667301000000|2022-11-01 11:10:00|13028.6|13024.6|13028.6|13024.6|13031.7|13027.7|13019.2|13015.2|370
1667301300000|2022-11-01 11:15:00|13025.4|13021.4|13034.8|13030.8|13034.8|13030.8|13022.3|13018.3|228
1667301600000|2022-11-01 11:20:00|13033.3|13029.3|13037.9|13033.9|13039.5|13035.5|13031.7|13027.7|387
1667301900000|2022-11-01 11:25:00|13041.1|13037.1|13041.1|13037.1|13048.9|13044.9|13034.8|13030.8|468
1667302200000|2022-11-01 11:30:00|13044.2|13040.2|13044.2|13040.2|13050.4|13046.4|13041.1|13037.1|302
1667302500000|2022-11-01 11:35:00|13045.8|13041.8|13034.8|13030.8|13050.4|13046.4|13034.8|13030.8|298
1667302800000|2022-11-01 11:40:00|13036.4|13032.4|13031.7|13027.7|13041.1|13037.1|13025.4|13021.4|171
1667303100000|2022-11-01 11:45:00|13030.1|13026.1|13031.7|13027.7|13031.7|13027.7|13022.3|13018.3|280
1667303400000|2022-11-01 11:50:00|13034.8|13030.8|13034.8|13030.8|13041.1|13037.1|13028.6|13024.6|233
1667303700000|2022-11-01 11:55:00|13036.4|13032.4|13037.9|13033.9|13037.9|13033.9|13034.8|13030.8|71
1667304000000|2022-11-01 12:00:00|13039.5|13035.5|13025.4|13021.4|13053.6|13049.6|13025.4|13021.4|464
1667304300000|2022-11-01 12:05:00|13028.6|13024.6|13039.5|13035.5|13044.2|13040.2|13028.6|13024.6|600
1667304600000|2022-11-01 12:10:00|13041.1|13037.1|13034.8|13030.8|13044.2|13040.2|13031.7|13027.7|313
1667304900000|2022-11-01 12:15:00|13036.4|13032.4|13053.6|13049.6|13059.8|13055.8|13034.8|13030.8|515
1667305200000|2022-11-01 12:20:00|13056.7|13052.7|13069.2|13065.2|13072.3|13068.3|13056.7|13052.7|806
1667305500000|2022-11-01 12:25:00|13067.6|13063.6|13072.3|13068.3|13078.6|13074.6|13066.1|13062.1|730
1667305800000|2022-11-01 12:30:00|13070.8|13066.8|13059.8|13055.8|13084.8|13080.8|13059.8|13055.8|563
1667306100000|2022-11-01 12:35:00|13061.4|13057.4|13056.7|13052.7|13062.9|13058.9|13053.6|13049.6|619
1667306400000|2022-11-01 12:40:00|13058.3|13054.3|13061.4|13057.4|13069.2|13065.2|13050.4|13046.4|446
1667306700000|2022-11-01 12:45:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13053.6|13049.6|514
1667307000000|2022-11-01 12:50:00|13059.8|13055.8|13059.8|13055.8|13075.4|13071.4|13056.7|13052.7|473
1667307300000|2022-11-01 12:55:00|13062.9|13058.9|13081.7|13077.7|13083.3|13079.3|13062.9|13058.9|643
1667307600000|2022-11-01 13:00:00|13078.6|13074.6|13072.3|13068.3|13091.1|13087.1|13069.2|13065.2|565
1667307900000|2022-11-01 13:05:00|13073.9|13069.9|13062.9|13058.9|13075.4|13071.4|13059.8|13055.8|425
1667308200000|2022-11-01 13:10:00|13066.1|13062.1|13062.9|13058.9|13078.6|13074.6|13056.7|13052.7|974
1667308500000|2022-11-01 13:15:00|13064.5|13060.5|13069.2|13065.2|13069.2|13065.2|13059.8|13055.8|416
1667308800000|2022-11-01 13:20:00|13072.3|13068.3|13059.8|13055.8|13072.3|13068.3|13059.8|13055.8|498
1667309100000|2022-11-01 13:25:00|13058.3|13054.3|13041.1|13037.1|13059.8|13055.8|13037.9|13033.9|750
1667309400000|2022-11-01 13:30:00|13044.2|13040.2|13031.7|13027.7|13044.2|13040.2|13019.2|13015.2|1053
1667309700000|2022-11-01 13:35:00|13033.3|13029.3|13031.7|13027.7|13044.2|13040.2|13025.4|13021.4|720
1667310000000|2022-11-01 13:40:00|13034.8|13030.8|13034.8|13030.8|13041.1|13037.1|13025.4|13021.4|638
1667310300000|2022-11-01 13:45:00|13037.9|13033.9|13003.6|12999.6|13037.9|13033.9|12994.2|12990.2|1046
1667310600000|2022-11-01 13:50:00|13000.4|12996.4|12995.8|12991.8|13003.6|12999.6|12978.6|12974.6|1357
1667310900000|2022-11-01 13:55:00|12994.2|12990.2|13016.1|13012.1|13019.2|13015.2|12994.2|12990.2|591
1667311200000|2022-11-01 14:00:00|13017.6|13013.6|12977|12973|13017.6|13013.6|12956.7|12952.7|1889
1667311500000|2022-11-01 14:05:00|12978.6|12974.6|12925.4|12921.4|12978.6|12974.6|12922.3|12918.3|1651
1667311800000|2022-11-01 14:10:00|12922.3|12918.3|12941.1|12937.1|12950.4|12946.4|12916.1|12912.1|1809
1667312100000|2022-11-01 14:15:00|12937.9|12933.9|12912.9|12908.9|12950.4|12946.4|12911.4|12907.4|1728
1667312400000|2022-11-01 14:20:00|12909.8|12905.8|12922.3|12918.3|12934.8|12930.8|12903.6|12899.6|1588
1667312700000|2022-11-01 14:25:00|12919.2|12915.2|12937.9|12933.9|12944.2|12940.2|12909.8|12905.8|1315
1667313000000|2022-11-01 14:30:00|12941.1|12937.1|13000.4|12996.4|13003.6|12999.6|12928.6|12924.6|1711
1667313300000|2022-11-01 14:35:00|13003.6|12999.6|12959.8|12955.8|13003.6|12999.6|12959.8|12955.8|3767
1667313600000|2022-11-01 14:40:00|12956.7|12952.7|12937.9|12933.9|12959.8|12955.8|12925.4|12921.4|1116
1667313900000|2022-11-01 14:45:00|12934.8|12930.8|12937.9|12933.9|12956.7|12952.7|12931.7|12927.7|1036
1667314200000|2022-11-01 14:50:00|12936.4|12932.4|12947.3|12943.3|12947.3|12943.3|12925.4|12921.4|778
1667314500000|2022-11-01 14:55:00|12950.4|12946.4|12922.3|12918.3|12950.4|12946.4|12906.7|12902.7|596
1667314800000|2022-11-01 15:00:00|12925.4|12921.4|12927|12923|12931.7|12927.7|12912.9|12908.9|704
1667315100000|2022-11-01 15:05:00|12925.4|12921.4|12912.9|12908.9|12928.6|12924.6|12897.3|12893.3|997
1667315400000|2022-11-01 15:10:00|12916.1|12912.1|12931.7|12927.7|12937.9|12933.9|12906.7|12902.7|1111
1667315700000|2022-11-01 15:15:00|12930.1|12926.1|12934.8|12930.8|12947.3|12943.3|12928.6|12924.6|814
1667316000000|2022-11-01 15:20:00|12937.9|12933.9|12912.9|12908.9|12937.9|12933.9|12909.8|12905.8|870
1667316300000|2022-11-01 15:25:00|12916.1|12912.1|12928.6|12924.6|12928.6|12924.6|12909.8|12905.8|490
1667316600000|2022-11-01 15:30:00|12931.7|12927.7|12936.4|12932.4|12959.8|12955.8|12931.7|12927.7|978
1667316900000|2022-11-01 15:35:00|12937.9|12933.9|12919.2|12915.2|12941.1|12937.1|12916.1|12912.1|529
1667317200000|2022-11-01 15:40:00|12916.1|12912.1|12906.7|12902.7|12919.2|12915.2|12903.6|12899.6|665
1667317500000|2022-11-01 15:45:00|12903.6|12899.6|12934.8|12930.8|12941.1|12937.1|12900.4|12896.4|953
1667317800000|2022-11-01 15:50:00|12931.7|12927.7|12947.3|12943.3|12956.7|12952.7|12925.4|12921.4|761
1667318100000|2022-11-01 15:55:00|12941.1|12937.1|12962.9|12958.9|12966.1|12962.1|12934.8|12930.8|842
1667318400000|2022-11-01 16:00:00|12959.8|12955.8|12956.7|12952.7|12978.6|12974.6|12947.3|12943.3|870
1667318700000|2022-11-01 16:05:00|12950.4|12946.4|12970.8|12966.8|13006.7|13002.7|12947.3|12943.3|1556
1667319000000|2022-11-01 16:10:00|12969.2|12965.2|12994.2|12990.2|12994.2|12990.2|12967.6|12963.6|1034
1667319300000|2022-11-01 16:15:00|12991.1|12987.1|12981.7|12977.7|12997.3|12993.3|12969.2|12965.2|933
1667319600000|2022-11-01 16:20:00|12978.6|12974.6|12959.8|12955.8|12981.7|12977.7|12956.7|12952.7|663
1667319900000|2022-11-01 16:25:00|12956.7|12952.7|12956.7|12952.7|12966.1|12962.1|12953.6|12949.6|448
1667320200000|2022-11-01 16:30:00|12959.8|12955.8|12944.2|12940.2|12966.1|12962.1|12944.2|12940.2|731
1667320500000|2022-11-01 16:35:00|12947.3|12943.3|12937.9|12933.9|12950.4|12946.4|12934.8|12930.8|378
1667320800000|2022-11-01 16:40:00|12936.4|12932.4|12950.4|12946.4|12950.4|12946.4|12931.7|12927.7|412
1667321100000|2022-11-01 16:45:00|12947.3|12943.3|12956.7|12952.7|12962.9|12958.9|12947.3|12943.3|294
1667321400000|2022-11-01 16:50:00|12958.3|12954.3|12941.1|12937.1|12959.8|12955.8|12931.7|12927.7|316
1667321700000|2022-11-01 16:55:00|12942.6|12938.6|12937.9|12933.9|12942.6|12938.6|12925.4|12921.4|473
1667322000000|2022-11-01 17:00:00|12939.5|12935.5|12934.8|12930.8|12947.3|12943.3|12934.8|12930.8|328
1667322300000|2022-11-01 17:05:00|12936.4|12932.4|12925.4|12921.4|12937.9|12933.9|12922.3|12918.3|656
1667322600000|2022-11-01 17:10:00|12927|12923|12944.2|12940.2|12947.3|12943.3|12925.4|12921.4|358
1667322900000|2022-11-01 17:15:00|12945.8|12941.8|12937.9|12933.9|12945.8|12941.8|12937.9|12933.9|307
1667323200000|2022-11-01 17:20:00|12941.1|12937.1|12934.8|12930.8|12941.1|12937.1|12934.8|12930.8|247
1667323500000|2022-11-01 17:25:00|12931.7|12927.7|12919.2|12915.2|12931.7|12927.7|12916.1|12912.1|496
1667323800000|2022-11-01 17:30:00|12922.3|12918.3|12919.2|12915.2|12928.6|12924.6|12916.1|12912.1|670
1667324100000|2022-11-01 17:35:00|12922.3|12918.3|12922.3|12918.3|12925.4|12921.4|12912.9|12908.9|591
1667324400000|2022-11-01 17:40:00|12923.9|12919.9|12916.1|12912.1|12925.4|12921.4|12909.8|12905.8|533
1667324700000|2022-11-01 17:45:00|12912.9|12908.9|12928.6|12924.6|12928.6|12924.6|12912.9|12908.9|590
1667325000000|2022-11-01 17:50:00|12925.4|12921.4|12931.7|12927.7|12931.7|12927.7|12922.3|12918.3|274
1667325300000|2022-11-01 17:55:00|12934.8|12930.8|12942.6|12938.6|12944.2|12940.2|12928.6|12924.6|376
1667325600000|2022-11-01 18:00:00|12941.1|12937.1|12931.7|12927.7|12944.2|12940.2|12931.7|12927.7|307
1667325900000|2022-11-01 18:05:00|12930.1|12926.1|12928.6|12924.6|12930.1|12926.1|12922.3|12918.3|306
1667326200000|2022-11-01 18:10:00|12931.7|12927.7|12928.6|12924.6|12931.7|12927.7|12922.3|12918.3|177
1667326500000|2022-11-01 18:15:00|12931.7|12927.7|12919.2|12915.2|12931.7|12927.7|12919.2|12915.2|666
1667326800000|2022-11-01 18:20:00|12916.1|12912.1|12903.6|12899.6|12922.3|12918.3|12903.6|12899.6|508
1667327100000|2022-11-01 18:25:00|12905.1|12901.1|12912.9|12908.9|12916.1|12912.1|12900.4|12896.4|657
1667327400000|2022-11-01 18:30:00|12916.1|12912.1|12925.4|12921.4|12925.4|12921.4|12912.9|12908.9|651
1667327700000|2022-11-01 18:35:00|12928.6|12924.6|12919.2|12915.2|12928.6|12924.6|12916.1|12912.1|754
1667328000000|2022-11-01 18:40:00|12922.3|12918.3|12922.3|12918.3|12928.6|12924.6|12916.1|12912.1|552
1667328300000|2022-11-01 18:45:00|12920.8|12916.8|12919.2|12915.2|12925.4|12921.4|12916.1|12912.1|649
1667328600000|2022-11-01 18:50:00|12916.1|12912.1|12931.7|12927.7|12934.8|12930.8|12916.1|12912.1|602
1667328900000|2022-11-01 18:55:00|12933.3|12929.3|12941.1|12937.1|12944.2|12940.2|12931.7|12927.7|1259
1667329200000|2022-11-01 19:00:00|12937.9|12933.9|12937.9|12933.9|12941.1|12937.1|12928.6|12924.6|553
1667329500000|2022-11-01 19:05:00|12941.1|12937.1|12937.9|12933.9|12944.2|12940.2|12937.9|12933.9|302
1667329800000|2022-11-01 19:10:00|12936.4|12932.4|12925.4|12921.4|12936.4|12932.4|12925.4|12921.4|431
1667330100000|2022-11-01 19:15:00|12928.6|12924.6|12934.8|12930.8|12937.9|12933.9|12925.4|12921.4|271
1667330400000|2022-11-01 19:20:00|12931.7|12927.7|12931.7|12927.7|12934.8|12930.8|12928.6|12924.6|265
1667330700000|2022-11-01 19:25:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12928.6|12924.6|516
1667331000000|2022-11-01 19:30:00|12936.4|12932.4|12934.8|12930.8|12937.9|12933.9|12931.7|12927.7|484
1667331300000|2022-11-01 19:35:00|12936.4|12932.4|12931.7|12927.7|12937.9|12933.9|12931.7|12927.7|520
1667331600000|2022-11-01 19:40:00|12934.8|12930.8|12931.7|12927.7|12934.8|12930.8|12925.4|12921.4|621
1667331900000|2022-11-01 19:45:00|12928.6|12924.6|12937.9|12933.9|12937.9|12933.9|12928.6|12924.6|484
1667332200000|2022-11-01 19:50:00|12934.8|12930.8|12944.2|12940.2|12947.3|12943.3|12934.8|12930.8|775
1667332500000|2022-11-01 19:55:00|12947.3|12943.3|12959.8|12955.8|12959.8|12955.8|12941.1|12937.1|2515
1667332800000|2022-11-01 20:00:00|12956.7|12952.7|12969.2|12965.2|12981.7|12977.7|12953.6|12949.6|2949
1667333100000|2022-11-01 20:05:00|12972.3|12968.3|12975.4|12971.4|12978.6|12974.6|12969.2|12965.2|415
1667333400000|2022-11-01 20:10:00|12972.3|12968.3|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|259
1667333700000|2022-11-01 20:15:00|12970.8|12966.8|12966.1|12962.1|12970.8|12966.8|12966.1|12962.1|384
1667334000000|2022-11-01 20:20:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|540
1667334300000|2022-11-01 20:25:00|12962.9|12958.9|12972.3|12968.3|12972.3|12968.3|12962.9|12958.9|683
1667334600000|2022-11-01 20:30:00|12970.8|12966.8|12978.6|12974.6|12978.6|12974.6|12969.2|12965.2|366
1667334900000|2022-11-01 20:35:00|12975.4|12971.4|12975.4|12971.4|12978.6|12974.6|12969.2|12965.2|225
1667335200000|2022-11-01 20:40:00|12977|12973|12981.7|12977.7|12984.8|12980.8|12975.4|12971.4|338
1667335500000|2022-11-01 20:45:00|12980.1|12976.1|12975.4|12971.4|12980.1|12976.1|12975.4|12971.4|84
1667335800000|2022-11-01 20:50:00|12978.6|12974.6|12991.1|12987.1|12991.1|12987.1|12978.6|12974.6|392
1667336100000|2022-11-01 20:55:00|12989.5|12985.5|12991.1|12987.1|12994.2|12990.2|12987.9|12983.9|344
1667340000000|2022-11-01 22:00:00|12984.8|12980.8|12958.3|12954.3|12984.8|12980.8|12956.7|12952.7|229
1667340300000|2022-11-01 22:05:00|12959.8|12955.8|12958.3|12954.3|12962.9|12958.9|12953.6|12949.6|173
1667340600000|2022-11-01 22:10:00|12959.8|12955.8|12966.1|12962.1|12969.2|12965.2|12956.7|12952.7|68
1667340900000|2022-11-01 22:15:00|12969.2|12965.2|12972.3|12968.3|12972.3|12968.3|12967.6|12963.6|17
1667341200000|2022-11-01 22:20:00|12970.8|12966.8|12973.9|12969.9|12975.4|12971.4|12970.8|12966.8|12
1667341500000|2022-11-01 22:25:00|12972.3|12968.3|12973.9|12969.9|12973.9|12969.9|12969.2|12965.2|28
1667341800000|2022-11-01 22:30:00|12972.3|12968.3|12972.3|12968.3|12973.9|12969.9|12970.8|12966.8|4
1667342100000|2022-11-01 22:35:00|12973.9|12969.9|12972.3|12968.3|12973.9|12969.9|12972.3|12968.3|2
1667342400000|2022-11-01 22:40:00|12973.9|12969.9|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|10
1667342700000|2022-11-01 22:45:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|9
1667343000000|2022-11-01 22:50:00|12978.6|12974.6|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|17
1667343300000|2022-11-01 22:55:00|12977|12973|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|12
1667343600000|2022-11-01 23:00:00|12977|12973|12975.4|12971.4|12977|12973|12975.4|12971.4|6
1667343900000|2022-11-01 23:05:00|12978.6|12974.6|12981.7|12977.7|12981.7|12977.7|12975.4|12971.4|65
1667344200000|2022-11-01 23:10:00|12980.1|12976.1|12975.4|12971.4|12980.1|12976.1|12975.4|12971.4|15
1667344500000|2022-11-01 23:15:00|12972.3|12968.3|12973.9|12969.9|12973.9|12969.9|12972.3|12968.3|24
1667344800000|2022-11-01 23:20:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|9
1667345100000|2022-11-01 23:25:00|12973.9|12969.9|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|70
1667345400000|2022-11-01 23:30:00|12972.3|12968.3|12980.1|12976.1|12980.1|12976.1|12972.3|12968.3|43
1667345700000|2022-11-01 23:35:00|12978.6|12974.6|12981.7|12977.7|12984.8|12980.8|12978.6|12974.6|96
1667346000000|2022-11-01 23:40:00|12980.1|12976.1|12975.4|12971.4|12981.7|12977.7|12975.4|12971.4|22
1667346300000|2022-11-01 23:45:00|12973.9|12969.9|12969.2|12965.2|12975.4|12971.4|12969.2|12965.2|8
1667346600000|2022-11-01 23:50:00|12972.3|12968.3|12970.8|12966.8|12972.3|12968.3|12969.2|12965.2|23
1667346900000|2022-11-01 23:55:00|12969.2|12965.2|12975.4|12971.4|12975.4|12971.4|12969.2|12965.2|39
1667347200000|2022-11-02 00:00:00|12978.6|12974.6|12972.3|12968.3|12978.6|12974.6|12969.2|12965.2|137
1667347500000|2022-11-02 00:05:00|12973.9|12969.9|12975.4|12971.4|12975.4|12971.4|12973.9|12969.9|13
1667347800000|2022-11-02 00:10:00|12972.3|12968.3|12978.6|12974.6|12978.6|12974.6|12970.8|12966.8|48
1667348100000|2022-11-02 00:15:00|12981.7|12977.7|12984.8|12980.8|12984.8|12980.8|12981.7|12977.7|23
1667348400000|2022-11-02 00:20:00|12981.7|12977.7|12989.5|12985.5|12989.5|12985.5|12978.6|12974.6|59
1667348700000|2022-11-02 00:25:00|12987.9|12983.9|12991.1|12987.1|12992.6|12988.6|12984.8|12980.8|69
1667349000000|2022-11-02 00:30:00|12989.5|12985.5|12991.1|12987.1|13000.4|12996.4|12987.9|12983.9|164
1667349300000|2022-11-02 00:35:00|12992.6|12988.6|13003.6|12999.6|13006.7|13002.7|12991.1|12987.1|165
1667349600000|2022-11-02 00:40:00|13002|12998|12997.3|12993.3|13003.6|12999.6|12994.2|12990.2|28
1667349900000|2022-11-02 00:45:00|12998.9|12994.9|12994.2|12990.2|13000.4|12996.4|12992.6|12988.6|92
1667350200000|2022-11-02 00:50:00|12995.8|12991.8|12994.2|12990.2|12998.9|12994.9|12994.2|12990.2|26
1667350500000|2022-11-02 00:55:00|12997.3|12993.3|12998.9|12994.9|13000.4|12996.4|12987.9|12983.9|50
1667350800000|2022-11-02 01:00:00|12997.3|12993.3|12998.9|12994.9|13003.6|12999.6|12994.2|12990.2|78
1667351100000|2022-11-02 01:05:00|12997.3|12993.3|13008.3|13004.3|13009.8|13005.8|12997.3|12993.3|94
1667351400000|2022-11-02 01:10:00|13006.7|13002.7|13011.4|13007.4|13012.9|13008.9|13006.7|13002.7|176
1667351700000|2022-11-02 01:15:00|13009.8|13005.8|13003.6|12999.6|13012.9|13008.9|13003.6|12999.6|72
1667352000000|2022-11-02 01:20:00|13005.1|13001.1|13000.4|12996.4|13006.7|13002.7|12995.8|12991.8|111
1667352300000|2022-11-02 01:25:00|12998.9|12994.9|13000.4|12996.4|13000.4|12996.4|12997.3|12993.3|63
1667352600000|2022-11-02 01:30:00|13003.6|12999.6|12997.3|12993.3|13006.7|13002.7|12997.3|12993.3|153
1667352900000|2022-11-02 01:35:00|12998.9|12994.9|12994.2|12990.2|13000.4|12996.4|12991.1|12987.1|264
1667353200000|2022-11-02 01:40:00|12992.6|12988.6|12994.2|12990.2|12994.2|12990.2|12991.1|12987.1|123
1667353500000|2022-11-02 01:45:00|12991.1|12987.1|12994.2|12990.2|12997.3|12993.3|12991.1|12987.1|81
1667353800000|2022-11-02 01:50:00|12995.8|12991.8|12997.3|12993.3|12997.3|12993.3|12994.2|12990.2|55
1667354100000|2022-11-02 01:55:00|12994.2|12990.2|12997.3|12993.3|12997.3|12993.3|12994.2|12990.2|29
1667354400000|2022-11-02 02:00:00|12995.8|12991.8|12987.9|12983.9|12997.3|12993.3|12987.9|12983.9|118
1667354700000|2022-11-02 02:05:00|12984.8|12980.8|12975.4|12971.4|12989.5|12985.5|12975.4|12971.4|122
1667355000000|2022-11-02 02:10:00|12977|12973|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|102
1667355300000|2022-11-02 02:15:00|12977|12973|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|35
1667355600000|2022-11-02 02:20:00|12973.9|12969.9|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|61
1667355900000|2022-11-02 02:25:00|12969.2|12965.2|12972.3|12968.3|12972.3|12968.3|12969.2|12965.2|39
1667356200000|2022-11-02 02:30:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|28
1667356500000|2022-11-02 02:35:00|||||||||5
1667356800000|2022-11-02 02:40:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12969.2|12965.2|21
1667357100000|2022-11-02 02:45:00|12973.9|12969.9|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|31
1667357400000|2022-11-02 02:50:00|12973.9|12969.9|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|17
1667357700000|2022-11-02 02:55:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|35
1667358000000|2022-11-02 03:00:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|30
1667358300000|2022-11-02 03:05:00|12978.6|12974.6|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|14
1667358600000|2022-11-02 03:10:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|20
1667358900000|2022-11-02 03:15:00|||||||||13
1667359200000|2022-11-02 03:20:00|12981.7|12977.7|12983.3|12979.3|12983.3|12979.3|12981.7|12977.7|92
1667359500000|2022-11-02 03:25:00|12981.7|12977.7|12978.6|12974.6|12984.8|12980.8|12978.6|12974.6|79
1667359800000|2022-11-02 03:30:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|22
1667360100000|2022-11-02 03:35:00|12977|12973|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|23
1667360400000|2022-11-02 03:40:00|12977|12973|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|36
1667360700000|2022-11-02 03:45:00|12973.9|12969.9|12972.3|12968.3|12975.4|12971.4|12972.3|12968.3|66
1667361000000|2022-11-02 03:50:00|12973.9|12969.9|12975.4|12971.4|12975.4|12971.4|12969.2|12965.2|45
1667361300000|2022-11-02 03:55:00|12972.3|12968.3|12966.1|12962.1|12972.3|12968.3|12966.1|12962.1|53
1667361600000|2022-11-02 04:00:00|12967.6|12963.6|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|32
1667361900000|2022-11-02 04:05:00|12962.9|12958.9|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|15
1667362200000|2022-11-02 04:10:00|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|28
1667362500000|2022-11-02 04:15:00|||||||||10
1667362800000|2022-11-02 04:20:00|12961.4|12957.4|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|33
1667363100000|2022-11-02 04:25:00|12961.4|12957.4|12962.9|12958.9|12962.9|12958.9|12961.4|12957.4|7
1667363400000|2022-11-02 04:30:00|12961.4|12957.4|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|38
1667363700000|2022-11-02 04:35:00|||||||||16
1667364000000|2022-11-02 04:40:00|12966.1|12962.1|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|47
1667364300000|2022-11-02 04:45:00|12959.8|12955.8|12953.6|12949.6|12962.9|12958.9|12953.6|12949.6|95
1667364600000|2022-11-02 04:50:00|12956.7|12952.7|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|37
1667364900000|2022-11-02 04:55:00|12956.7|12952.7|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|33
1667365200000|2022-11-02 05:00:00|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|12953.6|12949.6|63
1667365500000|2022-11-02 05:05:00|12958.3|12954.3|12950.4|12946.4|12958.3|12954.3|12950.4|12946.4|122
1667365800000|2022-11-02 05:10:00|12947.3|12943.3|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|78
1667366100000|2022-11-02 05:15:00|12952|12948|12944.2|12940.2|12953.6|12949.6|12944.2|12940.2|34
1667366400000|2022-11-02 05:20:00|12947.3|12943.3|12939.5|12935.5|12947.3|12943.3|12937.9|12933.9|119
1667366700000|2022-11-02 05:25:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|35
1667367000000|2022-11-02 05:30:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|74
1667367300000|2022-11-02 05:35:00|12937.9|12933.9|12944.2|12940.2|12947.3|12943.3|12934.8|12930.8|68
1667367600000|2022-11-02 05:40:00|12947.3|12943.3|12941.1|12937.1|12947.3|12943.3|12939.5|12935.5|29
1667367900000|2022-11-02 05:45:00|12939.5|12935.5|12941.1|12937.1|12941.1|12937.1|12939.5|12935.5|29
1667368200000|2022-11-02 05:50:00|12939.5|12935.5|12944.2|12940.2|12944.2|12940.2|12937.9|12933.9|31
1667368500000|2022-11-02 05:55:00|12942.6|12938.6|12942.6|12938.6|12947.3|12943.3|12941.1|12937.1|111
1667368800000|2022-11-02 06:00:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12942.6|12938.6|37
1667369100000|2022-11-02 06:05:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|24
1667369400000|2022-11-02 06:10:00|12945.8|12941.8|12944.2|12940.2|12947.3|12943.3|12941.1|12937.1|68
1667369700000|2022-11-02 06:15:00|12945.8|12941.8|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|48
1667370000000|2022-11-02 06:20:00|12948.9|12944.9|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|37
1667370300000|2022-11-02 06:25:00|12945.8|12941.8|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|23
1667370600000|2022-11-02 06:30:00|12947.3|12943.3|12937.9|12933.9|12947.3|12943.3|12937.9|12933.9|65
1667370900000|2022-11-02 06:35:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|57
1667371200000|2022-11-02 06:40:00|12937.9|12933.9|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|81
1667371500000|2022-11-02 06:45:00|12928.6|12924.6|12928.6|12924.6|12931.7|12927.7|12928.6|12924.6|58
1667371800000|2022-11-02 06:50:00|12925.4|12921.4|12922.3|12918.3|12928.6|12924.6|12919.2|12915.2|255
1667372100000|2022-11-02 06:55:00|12923.9|12919.9|12931.7|12927.7|12931.7|12927.7|12922.3|12918.3|100
1667372400000|2022-11-02 07:00:00|12934.8|12930.8|12937.9|12933.9|12941.1|12937.1|12928.6|12924.6|149
1667372700000|2022-11-02 07:05:00|12936.4|12932.4|12934.8|12930.8|12939.5|12935.5|12931.7|12927.7|92
1667373000000|2022-11-02 07:10:00|12937.9|12933.9|12934.8|12930.8|12941.1|12937.1|12934.8|12930.8|92
1667373300000|2022-11-02 07:15:00|12931.7|12927.7|12934.8|12930.8|12934.8|12930.8|12925.4|12921.4|135
1667373600000|2022-11-02 07:20:00|12933.3|12929.3|12944.2|12940.2|12944.2|12940.2|12931.7|12927.7|147
1667373900000|2022-11-02 07:25:00|12945.8|12941.8|12950.4|12946.4|12953.6|12949.6|12944.2|12940.2|77
1667374200000|2022-11-02 07:30:00|12952|12948|12950.4|12946.4|12955.1|12951.1|12948.9|12944.9|63
1667374500000|2022-11-02 07:35:00|12953.6|12949.6|12956.7|12952.7|12959.8|12955.8|12950.4|12946.4|141
1667374800000|2022-11-02 07:40:00|12955.1|12951.1|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|84
1667375100000|2022-11-02 07:45:00|12956.7|12952.7|12972.3|12968.3|12973.9|12969.9|12956.7|12952.7|215
1667375400000|2022-11-02 07:50:00|12970.8|12966.8|12972.3|12968.3|12981.7|12977.7|12969.2|12965.2|209
1667375700000|2022-11-02 07:55:00|12970.8|12966.8|12966.1|12962.1|12970.8|12966.8|12962.9|12958.9|82
1667376000000|2022-11-02 08:00:00|12969.2|12965.2|12975.4|12971.4|12978.6|12974.6|12959.8|12955.8|258
1667376300000|2022-11-02 08:05:00|12972.3|12968.3|12959.8|12955.8|12972.3|12968.3|12959.8|12955.8|221
1667376600000|2022-11-02 08:10:00|12956.7|12952.7|12953.6|12949.6|12959.8|12955.8|12950.4|12946.4|136
1667376900000|2022-11-02 08:15:00|12956.7|12952.7|12966.1|12962.1|12966.1|12962.1|12950.4|12946.4|143
1667377200000|2022-11-02 08:20:00|12962.9|12958.9|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|123
1667377500000|2022-11-02 08:25:00|12964.5|12960.5|12966.1|12962.1|12969.2|12965.2|12959.8|12955.8|120
1667377800000|2022-11-02 08:30:00|12969.2|12965.2|12953.6|12949.6|12969.2|12965.2|12950.4|12946.4|107
1667378100000|2022-11-02 08:35:00|12950.4|12946.4|12944.2|12940.2|12953.6|12949.6|12937.9|12933.9|248
1667378400000|2022-11-02 08:40:00|12945.8|12941.8|12944.2|12940.2|12953.6|12949.6|12944.2|12940.2|122
1667378700000|2022-11-02 08:45:00|12941.1|12937.1|12927|12923|12941.1|12937.1|12925.4|12921.4|191
1667379000000|2022-11-02 08:50:00|12925.4|12921.4|12934.8|12930.8|12934.8|12930.8|12923.9|12919.9|100
1667379300000|2022-11-02 08:55:00|12933.3|12929.3|12944.2|12940.2|12944.2|12940.2|12931.7|12927.7|85
1667379600000|2022-11-02 09:00:00|12941.1|12937.1|12950.4|12946.4|12950.4|12946.4|12941.1|12937.1|149
1667379900000|2022-11-02 09:05:00|12947.3|12943.3|12941.1|12937.1|12948.9|12944.9|12941.1|12937.1|88
1667380200000|2022-11-02 09:10:00|12942.6|12938.6|12941.1|12937.1|12947.3|12943.3|12937.9|12933.9|66
1667380500000|2022-11-02 09:15:00|12939.5|12935.5|12944.2|12940.2|12944.2|12940.2|12931.7|12927.7|124
1667380800000|2022-11-02 09:20:00|12945.8|12941.8|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|41
1667381100000|2022-11-02 09:25:00|12952|12948|12953.6|12949.6|12959.8|12955.8|12950.4|12946.4|70
1667381400000|2022-11-02 09:30:00|12950.4|12946.4|12947.3|12943.3|12953.6|12949.6|12944.2|12940.2|59
1667381700000|2022-11-02 09:35:00|12944.2|12940.2|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|100
1667382000000|2022-11-02 09:40:00|12941.1|12937.1|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|96
1667382300000|2022-11-02 09:45:00|12944.2|12940.2|12953.6|12949.6|12953.6|12949.6|12944.2|12940.2|88
1667382600000|2022-11-02 09:50:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12947.3|12943.3|55
1667382900000|2022-11-02 09:55:00|12953.6|12949.6|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|65
1667383200000|2022-11-02 10:00:00|12950.4|12946.4|12947.3|12943.3|12956.7|12952.7|12947.3|12943.3|80
1667383500000|2022-11-02 10:05:00|12948.9|12944.9|12947.3|12943.3|12953.6|12949.6|12944.2|12940.2|126
1667383800000|2022-11-02 10:10:00|12948.9|12944.9|12953.6|12949.6|12953.6|12949.6|12948.9|12944.9|27
1667384100000|2022-11-02 10:15:00|12952|12948|12947.3|12943.3|12953.6|12949.6|12937.9|12933.9|349
1667384400000|2022-11-02 10:20:00|12950.4|12946.4|12953.6|12949.6|12953.6|12949.6|12947.3|12943.3|48
1667384700000|2022-11-02 10:25:00|12956.7|12952.7|12950.4|12946.4|12956.7|12952.7|12947.3|12943.3|55
1667385000000|2022-11-02 10:30:00|12953.6|12949.6|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|86
1667385300000|2022-11-02 10:35:00|12950.4|12946.4|12944.2|12940.2|12952|12948|12941.1|12937.1|96
1667385600000|2022-11-02 10:40:00|12941.1|12937.1|12950.4|12946.4|12950.4|12946.4|12941.1|12937.1|85
1667385900000|2022-11-02 10:45:00|12953.6|12949.6|12950.4|12946.4|12956.7|12952.7|12950.4|12946.4|43
1667386200000|2022-11-02 10:50:00|12952|12948|12950.4|12946.4|12953.6|12949.6|12947.3|12943.3|51
1667386500000|2022-11-02 10:55:00|12952|12948|12962.9|12958.9|12967.6|12963.6|12952|12948|141
1667386800000|2022-11-02 11:00:00|12961.4|12957.4|12959.8|12955.8|12966.1|12962.1|12956.7|12952.7|151
1667387100000|2022-11-02 11:05:00|12956.7|12952.7|12966.1|12962.1|12966.1|12962.1|12956.7|12952.7|105
1667387400000|2022-11-02 11:10:00|12967.6|12963.6|12981.7|12977.7|12981.7|12977.7|12967.6|12963.6|420
1667387700000|2022-11-02 11:15:00|12980.1|12976.1|12981.7|12977.7|12981.7|12977.7|12978.6|12974.6|43
1667388000000|2022-11-02 11:20:00|12975.4|12971.4|12972.3|12968.3|12975.4|12971.4|12972.3|12968.3|115
1667388300000|2022-11-02 11:25:00|12969.2|12965.2|12975.4|12971.4|12975.4|12971.4|12962.9|12958.9|144
1667388600000|2022-11-02 11:30:00|12978.6|12974.6|12975.4|12971.4|12978.6|12974.6|12967.6|12963.6|180
1667388900000|2022-11-02 11:35:00|12978.6|12974.6|12972.3|12968.3|12978.6|12974.6|12972.3|12968.3|277
1667389200000|2022-11-02 11:40:00|12973.9|12969.9|12972.3|12968.3|12978.6|12974.6|12969.2|12965.2|458
1667389500000|2022-11-02 11:45:00|12970.8|12966.8|12981.7|12977.7|12981.7|12977.7|12969.2|12965.2|280
1667389800000|2022-11-02 11:50:00|12980.1|12976.1|12981.7|12977.7|12987.9|12983.9|12975.4|12971.4|403
1667390100000|2022-11-02 11:55:00|12980.1|12976.1|12987.9|12983.9|12997.3|12993.3|12978.6|12974.6|260
1667390400000|2022-11-02 12:00:00|12989.5|12985.5|12997.3|12993.3|13000.4|12996.4|12987.9|12983.9|251
1667390700000|2022-11-02 12:05:00|13000.4|12996.4|12992.6|12988.6|13003.6|12999.6|12991.1|12987.1|475
1667391000000|2022-11-02 12:10:00|12994.2|12990.2|12986.4|12982.4|12997.3|12993.3|12984.8|12980.8|249
1667391300000|2022-11-02 12:15:00|12987.9|12983.9|12975.4|12971.4|12987.9|12983.9|12953.6|12949.6|801
1667391600000|2022-11-02 12:20:00|12972.3|12968.3|12981.7|12977.7|12991.1|12987.1|12959.8|12955.8|893
1667391900000|2022-11-02 12:25:00|12978.6|12974.6|12984.8|12980.8|12987.9|12983.9|12959.8|12955.8|803
1667392200000|2022-11-02 12:30:00|13006.7|13002.7|12978.6|12974.6|13006.7|13002.7|12962.9|12958.9|1250
1667392500000|2022-11-02 12:35:00|12980.1|12976.1|12997.3|12993.3|13011.4|13007.4|12980.1|12976.1|840
1667392800000|2022-11-02 12:40:00|12994.2|12990.2|12981.7|12977.7|13006.7|13002.7|12973.9|12969.9|912
1667393100000|2022-11-02 12:45:00|12980.1|12976.1|12966.1|12962.1|12984.8|12980.8|12959.8|12955.8|576
1667393400000|2022-11-02 12:50:00|12959.8|12955.8|12966.1|12962.1|12972.3|12968.3|12953.6|12949.6|688
1667393700000|2022-11-02 12:55:00|12962.9|12958.9|12966.1|12962.1|12981.7|12977.7|12959.8|12955.8|828
1667394000000|2022-11-02 13:00:00|12962.9|12958.9|12959.8|12955.8|12969.2|12965.2|12950.4|12946.4|961
1667394300000|2022-11-02 13:05:00|12956.7|12952.7|12983.3|12979.3|12991.1|12987.1|12956.7|12952.7|757
1667394600000|2022-11-02 13:10:00|12981.7|12977.7|12969.2|12965.2|12984.8|12980.8|12969.2|12965.2|485
1667394900000|2022-11-02 13:15:00|12970.8|12966.8|12962.9|12958.9|12975.4|12971.4|12953.6|12949.6|805
1667395200000|2022-11-02 13:20:00|12961.4|12957.4|12994.2|12990.2|12994.2|12990.2|12959.8|12955.8|1013
1667395500000|2022-11-02 13:25:00|12997.3|12993.3|12975.4|12971.4|12997.3|12993.3|12975.4|12971.4|600
1667395800000|2022-11-02 13:30:00|12978.6|12974.6|12966.1|12962.1|12984.8|12980.8|12959.8|12955.8|1175
1667396100000|2022-11-02 13:35:00|12969.2|12965.2|12959.8|12955.8|12978.6|12974.6|12950.4|12946.4|999
1667396400000|2022-11-02 13:40:00|12962.9|12958.9|12969.2|12965.2|12972.3|12968.3|12956.7|12952.7|547
1667396700000|2022-11-02 13:45:00|12967.6|12963.6|12972.3|12968.3|12981.7|12977.7|12962.9|12958.9|554
1667397000000|2022-11-02 13:50:00|12969.2|12965.2|12978.6|12974.6|12984.8|12980.8|12969.2|12965.2|529
1667397300000|2022-11-02 13:55:00|12975.4|12971.4|12975.4|12971.4|12981.7|12977.7|12967.6|12963.6|524
1667397600000|2022-11-02 14:00:00|12972.3|12968.3|12962.9|12958.9|12981.7|12977.7|12953.6|12949.6|574
1667397900000|2022-11-02 14:05:00|12966.1|12962.1|12981.7|12977.7|12981.7|12977.7|12966.1|12962.1|434
1667398200000|2022-11-02 14:10:00|12983.3|12979.3|12984.8|12980.8|12997.3|12993.3|12981.7|12977.7|563
1667398500000|2022-11-02 14:15:00|12986.4|12982.4|13000.4|12996.4|13000.4|12996.4|12978.6|12974.6|638
1667398800000|2022-11-02 14:20:00|12997.3|12993.3|12981.7|12977.7|12997.3|12993.3|12978.6|12974.6|698
1667399100000|2022-11-02 14:25:00|12983.3|12979.3|12978.6|12974.6|12987.9|12983.9|12978.6|12974.6|626
1667399400000|2022-11-02 14:30:00|12981.7|12977.7|12978.6|12974.6|12981.7|12977.7|12962.9|12958.9|775
1667399700000|2022-11-02 14:35:00|12981.7|12977.7|12978.6|12974.6|12987.9|12983.9|12975.4|12971.4|627
1667400000000|2022-11-02 14:40:00|12975.4|12971.4|12981.7|12977.7|12987.9|12983.9|12975.4|12971.4|484
1667400300000|2022-11-02 14:45:00|12984.8|12980.8|12994.2|12990.2|12997.3|12993.3|12981.7|12977.7|961
1667400600000|2022-11-02 14:50:00|12997.3|12993.3|12994.2|12990.2|12997.3|12993.3|12987.9|12983.9|482
1667400900000|2022-11-02 14:55:00|12992.6|12988.6|13025.4|13021.4|13025.4|13021.4|12991.1|12987.1|708
1667401200000|2022-11-02 15:00:00|13023.9|13019.9|13003.6|12999.6|13028.6|13024.6|12997.3|12993.3|704
1667401500000|2022-11-02 15:05:00|13006.7|13002.7|13006.7|13002.7|13016.1|13012.1|13003.6|12999.6|381
1667401800000|2022-11-02 15:10:00|13003.6|12999.6|12981.7|12977.7|13009.8|13005.8|12981.7|12977.7|723
1667402100000|2022-11-02 15:15:00|12978.6|12974.6|12991.1|12987.1|12994.2|12990.2|12975.4|12971.4|641
1667402400000|2022-11-02 15:20:00|12987.9|12983.9|12997.3|12993.3|13000.4|12996.4|12981.7|12977.7|781
1667402700000|2022-11-02 15:25:00|12994.2|12990.2|12978.6|12974.6|12997.3|12993.3|12972.3|12968.3|513
1667403000000|2022-11-02 15:30:00|12975.4|12971.4|12978.6|12974.6|12981.7|12977.7|12969.2|12965.2|681
1667403300000|2022-11-02 15:35:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12962.9|12958.9|878
1667403600000|2022-11-02 15:40:00|12975.4|12971.4|12978.6|12974.6|12991.1|12987.1|12972.3|12968.3|607
1667403900000|2022-11-02 15:45:00|12977|12973|12975.4|12971.4|12981.7|12977.7|12972.3|12968.3|497
1667404200000|2022-11-02 15:50:00|12978.6|12974.6|12975.4|12971.4|12978.6|12974.6|12969.2|12965.2|434
1667404500000|2022-11-02 15:55:00|12972.3|12968.3|12969.2|12965.2|12975.4|12971.4|12956.7|12952.7|856
1667404800000|2022-11-02 16:00:00|12966.1|12962.1|12984.8|12980.8|12984.8|12980.8|12962.9|12958.9|609
1667405100000|2022-11-02 16:05:00|12981.7|12977.7|12984.8|12980.8|12984.8|12980.8|12962.9|12958.9|632
1667405400000|2022-11-02 16:10:00|12981.7|12977.7|12984.8|12980.8|12987.9|12983.9|12978.6|12974.6|270
1667405700000|2022-11-02 16:15:00|12981.7|12977.7|12991.1|12987.1|12991.1|12987.1|12981.7|12977.7|492
1667406000000|2022-11-02 16:20:00|12992.6|12988.6|12986.4|12982.4|12997.3|12993.3|12986.4|12982.4|480
1667406300000|2022-11-02 16:25:00|12987.9|12983.9|12994.2|12990.2|12997.3|12993.3|12984.8|12980.8|674
1667406600000|2022-11-02 16:30:00|12991.1|12987.1|13003.6|12999.6|13009.8|13005.8|12991.1|12987.1|474
1667406900000|2022-11-02 16:35:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|12994.2|12990.2|569
1667407200000|2022-11-02 16:40:00|13000.4|12996.4|13003.6|12999.6|13012.9|13008.9|13000.4|12996.4|1165
1667407500000|2022-11-02 16:45:00|13006.7|13002.7|13000.4|12996.4|13009.8|13005.8|13000.4|12996.4|481
1667407800000|2022-11-02 16:50:00|13002|12998|12994.2|12990.2|13003.6|12999.6|12994.2|12990.2|477
1667408100000|2022-11-02 16:55:00|12997.3|12993.3|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|575
1667408400000|2022-11-02 17:00:00|12998.9|12994.9|12997.3|12993.3|13000.4|12996.4|12991.1|12987.1|854
1667408700000|2022-11-02 17:05:00|12998.9|12994.9|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|332
1667409000000|2022-11-02 17:10:00|12994.2|12990.2|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|210
1667409300000|2022-11-02 17:15:00|13000.4|12996.4|12997.3|12993.3|13000.4|12996.4|12997.3|12993.3|283
1667409600000|2022-11-02 17:20:00|13000.4|12996.4|12991.1|12987.1|13000.4|12996.4|12991.1|12987.1|484
1667409900000|2022-11-02 17:25:00|12994.2|12990.2|12997.3|12993.3|13000.4|12996.4|12991.1|12987.1|430
1667410200000|2022-11-02 17:30:00|12994.2|12990.2|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|308
1667410500000|2022-11-02 17:35:00|13000.4|12996.4|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|352
1667410800000|2022-11-02 17:40:00|13002|12998|12997.3|12993.3|13003.6|12999.6|12994.2|12990.2|1103
1667411100000|2022-11-02 17:45:00|12994.2|12990.2|13006.7|13002.7|13006.7|13002.7|12994.2|12990.2|398
1667411400000|2022-11-02 17:50:00|13005.1|13001.1|12994.2|12990.2|13012.9|13008.9|12994.2|12990.2|523
1667411700000|2022-11-02 17:55:00|12995.8|12991.8|13014.5|13010.5|13016.1|13012.1|12994.2|12990.2|674
1667412000000|2022-11-02 18:00:00|13017.6|13013.6|13050.4|13046.4|13062.9|13058.9|12970.8|12966.8|1798
1667412300000|2022-11-02 18:05:00|13048.9|13044.9|13003.6|12999.6|13059.8|13055.8|12991.1|12987.1|1612
1667412600000|2022-11-02 18:10:00|13002|12998|12978.6|12974.6|13006.7|13002.7|12969.2|12965.2|1392
1667412900000|2022-11-02 18:15:00|12981.7|12977.7|12941.1|12937.1|12994.2|12990.2|12941.1|12937.1|2323
1667413200000|2022-11-02 18:20:00|12937.9|12933.9|12953.6|12949.6|12966.1|12962.1|12937.9|12933.9|1242
1667413500000|2022-11-02 18:25:00|12956.7|12952.7|12950.4|12946.4|12956.7|12952.7|12925.4|12921.4|1361
1667413800000|2022-11-02 18:30:00|12952|12948|12984.8|12980.8|12994.2|12990.2|12952|12948|1392
1667414100000|2022-11-02 18:35:00|12983.3|12979.3|12987.9|12983.9|13003.6|12999.6|12947.3|12943.3|2067
1667414400000|2022-11-02 18:40:00|12989.5|12985.5|12962.9|12958.9|12991.1|12987.1|12953.6|12949.6|1290
1667414700000|2022-11-02 18:45:00|12959.8|12955.8|12925.4|12921.4|12972.3|12968.3|12925.4|12921.4|1666
1667415000000|2022-11-02 18:50:00|12928.6|12924.6|12916.1|12912.1|12934.8|12930.8|12878.6|12874.6|2169
1667415300000|2022-11-02 18:55:00|12919.2|12915.2|12912.9|12908.9|12934.8|12930.8|12903.6|12899.6|1560
1667415600000|2022-11-02 19:00:00|12909.8|12905.8|12931.7|12927.7|12937.9|12933.9|12898.9|12894.9|1376
1667415900000|2022-11-02 19:05:00|12930.1|12926.1|12942.6|12938.6|12956.7|12952.7|12928.6|12924.6|825
1667416200000|2022-11-02 19:10:00|12941.1|12937.1|12931.7|12927.7|12941.1|12937.1|12919.2|12915.2|1196
1667416500000|2022-11-02 19:15:00|12930.1|12926.1|12903.6|12899.6|12931.7|12927.7|12895.8|12891.8|978
1667416800000|2022-11-02 19:20:00|12900.4|12896.4|12861.4|12857.4|12900.4|12896.4|12853.6|12849.6|1906
1667417100000|2022-11-02 19:25:00|12859.8|12855.8|12881.7|12877.7|12887.9|12883.9|12845.8|12841.8|2012
1667417400000|2022-11-02 19:30:00|12884.8|12880.8|12869.2|12865.2|12884.8|12880.8|12856.7|12852.7|1084
1667417700000|2022-11-02 19:35:00|12866.1|12862.1|12881.7|12877.7|12884.8|12880.8|12862.9|12858.9|1051
1667418000000|2022-11-02 19:40:00|12875.4|12871.4|12900.4|12896.4|12906.7|12902.7|12872.3|12868.3|1193
1667418300000|2022-11-02 19:45:00|12897.3|12893.3|12894.2|12890.2|12916.1|12912.1|12891.1|12887.1|1059
1667418600000|2022-11-02 19:50:00|12891.1|12887.1|12903.6|12899.6|12906.7|12902.7|12881.7|12877.7|1062
1667418900000|2022-11-02 19:55:00|12900.4|12896.4|12900.4|12896.4|12922.3|12918.3|12878.6|12874.6|4130
1667419200000|2022-11-02 20:00:00|12897.3|12893.3|12909.8|12905.8|12912.9|12908.9|12872.3|12868.3|1902
1667419500000|2022-11-02 20:05:00|12911.4|12907.4|12916.1|12912.1|12917.6|12913.6|12903.6|12899.6|586
1667419800000|2022-11-02 20:10:00|12919.2|12915.2|12905.1|12901.1|12919.2|12915.2|12903.6|12899.6|394
1667420100000|2022-11-02 20:15:00|12906.7|12902.7|12892.6|12888.6|12906.7|12902.7|12891.1|12887.1|339
1667420400000|2022-11-02 20:20:00|12891.1|12887.1|12919.2|12915.2|12922.3|12918.3|12891.1|12887.1|521
1667420700000|2022-11-02 20:25:00|12917.6|12913.6|12909.8|12905.8|12919.2|12915.2|12903.6|12899.6|216
1667421000000|2022-11-02 20:30:00|12908.3|12904.3|12903.6|12899.6|12909.8|12905.8|12902|12898|260
1667421300000|2022-11-02 20:35:00|12900.4|12896.4|12903.6|12899.6|12912.9|12908.9|12897.3|12893.3|206
1667421600000|2022-11-02 20:40:00|12905.1|12901.1|12892.6|12888.6|12905.1|12901.1|12884.8|12880.8|335
1667421900000|2022-11-02 20:45:00|12894.2|12890.2|12878.6|12874.6|12894.2|12890.2|12878.6|12874.6|378
1667422200000|2022-11-02 20:50:00|12880.1|12876.1|12875.4|12871.4|12884.8|12880.8|12875.4|12871.4|312
1667422500000|2022-11-02 20:55:00|12878.6|12874.6|12867.6|12863.6|12878.6|12874.6|12866.1|12862.1|397
1667426400000|2022-11-02 22:00:00|12859.8|12855.8|12844.2|12840.2|12862.9|12858.9|12844.2|12840.2|168
1667426700000|2022-11-02 22:05:00|12847.3|12843.3|12837.9|12833.9|12850.4|12846.4|12837.9|12833.9|111
1667427000000|2022-11-02 22:10:00|12834.8|12830.8|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|53
1667427300000|2022-11-02 22:15:00|12839.5|12835.5|12842.6|12838.6|12844.2|12840.2|12837.9|12833.9|36
1667427600000|2022-11-02 22:20:00|12841.1|12837.1|12850.4|12846.4|12853.6|12849.6|12841.1|12837.1|58
1667427900000|2022-11-02 22:25:00|||||||||4
1667428200000|2022-11-02 22:30:00|12852|12848|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|18
1667428500000|2022-11-02 22:35:00|12852|12848|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|20
1667428800000|2022-11-02 22:40:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|32
1667429100000|2022-11-02 22:45:00|12848.9|12844.9|12847.3|12843.3|12848.9|12844.9|12845.8|12841.8|17
1667429400000|2022-11-02 22:50:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|24
1667429700000|2022-11-02 22:55:00|12839.5|12835.5|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|40
1667430000000|2022-11-02 23:00:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|41
1667430300000|2022-11-02 23:05:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|32
1667430600000|2022-11-02 23:10:00|12841.1|12837.1|12842.6|12838.6|12844.2|12840.2|12841.1|12837.1|14
1667430900000|2022-11-02 23:15:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|23
1667431200000|2022-11-02 23:20:00|12839.5|12835.5|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|14
1667431500000|2022-11-02 23:25:00|12839.5|12835.5|12844.2|12840.2|12844.2|12840.2|12836.4|12832.4|23
1667431800000|2022-11-02 23:30:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|48
1667432100000|2022-11-02 23:35:00|12834.8|12830.8|12834.8|12830.8|12836.4|12832.4|12831.7|12827.7|18
1667432400000|2022-11-02 23:40:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|43
1667432700000|2022-11-02 23:45:00|12833.3|12829.3|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|39
1667433000000|2022-11-02 23:50:00|12814.5|12810.5|12828.6|12824.6|12828.6|12824.6|12812.9|12808.9|209
1667433300000|2022-11-02 23:55:00|12831.7|12827.7|12828.6|12824.6|12833.3|12829.3|12828.6|12824.6|56
1667433600000|2022-11-03 00:00:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|15
1667433900000|2022-11-03 00:05:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12828.6|12824.6|59
1667434200000|2022-11-03 00:10:00|12833.3|12829.3|12837.9|12833.9|12837.9|12833.9|12831.7|12827.7|26
1667434500000|2022-11-03 00:15:00|12841.1|12837.1|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|41
1667434800000|2022-11-03 00:20:00|||||||||1
1667435100000|2022-11-03 00:25:00|12842.6|12838.6|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|10
1667435400000|2022-11-03 00:30:00|12842.6|12838.6|12839.5|12835.5|12845.8|12841.8|12837.9|12833.9|47
1667435700000|2022-11-03 00:35:00|12837.9|12833.9|12825.4|12821.4|12837.9|12833.9|12825.4|12821.4|40
1667436000000|2022-11-03 00:40:00|12828.6|12824.6|12831.7|12827.7|12833.3|12829.3|12827|12823|17
1667436300000|2022-11-03 00:45:00|12830.1|12826.1|12837.9|12833.9|12837.9|12833.9|12828.6|12824.6|52
1667436600000|2022-11-03 00:50:00|12836.4|12832.4|12833.3|12829.3|12837.9|12833.9|12831.7|12827.7|67
1667436900000|2022-11-03 00:55:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12831.7|12827.7|27
1667437200000|2022-11-03 01:00:00|12839.5|12835.5|12839.5|12835.5|12841.1|12837.1|12837.9|12833.9|27
1667437500000|2022-11-03 01:05:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|19
1667437800000|2022-11-03 01:10:00|12834.8|12830.8|12837.9|12833.9|12839.5|12835.5|12834.8|12830.8|11
1667438100000|2022-11-03 01:15:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|6
1667438400000|2022-11-03 01:20:00|12837.9|12833.9|12839.5|12835.5|12841.1|12837.1|12837.9|12833.9|27
1667438700000|2022-11-03 01:25:00|12841.1|12837.1|12839.5|12835.5|12841.1|12837.1|12839.5|12835.5|7
1667439000000|2022-11-03 01:30:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|4
1667439300000|2022-11-03 01:35:00|12834.8|12830.8|12828.6|12824.6|12834.8|12830.8|12828.6|12824.6|31
1667439600000|2022-11-03 01:40:00|12830.1|12826.1|12828.6|12824.6|12830.1|12826.1|12828.6|12824.6|16
1667439900000|2022-11-03 01:45:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|59
1667440200000|2022-11-03 01:50:00|12827|12823|12827|12823|12828.6|12824.6|12827|12823|18
1667440500000|2022-11-03 01:55:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|24
1667440800000|2022-11-03 02:00:00|12827|12823|12825.4|12821.4|12827|12823|12825.4|12821.4|13
1667441100000|2022-11-03 02:05:00|12822.3|12818.3|12822.3|12818.3|12823.9|12819.9|12822.3|12818.3|31
1667441400000|2022-11-03 02:10:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|61
1667441700000|2022-11-03 02:15:00|12823.9|12819.9|12825.4|12821.4|12825.4|12821.4|12823.9|12819.9|7
1667442000000|2022-11-03 02:20:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|19
1667442300000|2022-11-03 02:25:00|||||||||10
1667442600000|2022-11-03 02:30:00|||||||||13
1667442900000|2022-11-03 02:35:00|12827|12823|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|4
1667443200000|2022-11-03 02:40:00|||||||||8
1667443500000|2022-11-03 02:45:00|||||||||4
1667443800000|2022-11-03 02:50:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|22
1667444100000|2022-11-03 02:55:00|12833.3|12829.3|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|11
1667444400000|2022-11-03 03:00:00|||||||||22
1667444700000|2022-11-03 03:05:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|9
1667445000000|2022-11-03 03:10:00|12830.1|12826.1|12828.6|12824.6|12830.1|12826.1|12828.6|12824.6|7
1667445300000|2022-11-03 03:15:00|12830.1|12826.1|12828.6|12824.6|12830.1|12826.1|12828.6|12824.6|9
1667445600000|2022-11-03 03:20:00|||||||||16
1667445900000|2022-11-03 03:25:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|11
1667446200000|2022-11-03 03:30:00|||||||||2
1667446500000|2022-11-03 03:35:00|12828.6|12824.6|12822.3|12818.3|12828.6|12824.6|12819.2|12815.2|55
1667446800000|2022-11-03 03:40:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|24
1667447100000|2022-11-03 03:45:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|17
1667447400000|2022-11-03 03:50:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|23
1667447700000|2022-11-03 03:55:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|23
1667448000000|2022-11-03 04:00:00|||||||||6
1667448300000|2022-11-03 04:05:00|12823.9|12819.9|12816.1|12812.1|12823.9|12819.9|12816.1|12812.1|90
1667448600000|2022-11-03 04:10:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|45
1667448900000|2022-11-03 04:15:00|||||||||8
1667449200000|2022-11-03 04:20:00|||||||||10
1667449500000|2022-11-03 04:25:00|||||||||25
1667449800000|2022-11-03 04:30:00|12816.1|12812.1|12834.8|12830.8|12834.8|12830.8|12816.1|12812.1|189
1667450100000|2022-11-03 04:35:00|12833.3|12829.3|12834.8|12830.8|12837.9|12833.9|12833.3|12829.3|92
1667450400000|2022-11-03 04:40:00|12833.3|12829.3|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|102
1667450700000|2022-11-03 04:45:00|12833.3|12829.3|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|50
1667451000000|2022-11-03 04:50:00|12833.3|12829.3|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|19
1667451300000|2022-11-03 04:55:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|33
1667451600000|2022-11-03 05:00:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|37
1667451900000|2022-11-03 05:05:00|12830.1|12826.1|12831.7|12827.7|12831.7|12827.7|12830.1|12826.1|26
1667452200000|2022-11-03 05:10:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|65
1667452500000|2022-11-03 05:15:00|12827|12823|12825.4|12821.4|12827|12823|12825.4|12821.4|12
1667452800000|2022-11-03 05:20:00|12827|12823|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|43
1667453100000|2022-11-03 05:25:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|9
1667453400000|2022-11-03 05:30:00|12822.3|12818.3|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|113
1667453700000|2022-11-03 05:35:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|41
1667454000000|2022-11-03 05:40:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|24
1667454300000|2022-11-03 05:45:00|12820.8|12816.8|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|26
1667454600000|2022-11-03 05:50:00|12820.8|12816.8|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|74
1667454900000|2022-11-03 05:55:00|12814.5|12810.5|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|38
1667455200000|2022-11-03 06:00:00|12814.5|12810.5|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|31
1667455500000|2022-11-03 06:05:00|12811.4|12807.4|12803.6|12799.6|12811.4|12807.4|12800.4|12796.4|92
1667455800000|2022-11-03 06:10:00|12802|12798|12797.3|12793.3|12802|12798|12797.3|12793.3|24
1667456100000|2022-11-03 06:15:00|12795.8|12791.8|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|23
1667456400000|2022-11-03 06:20:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|34
1667456700000|2022-11-03 06:25:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|45
1667457000000|2022-11-03 06:30:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|55
1667457300000|2022-11-03 06:35:00|12797.3|12793.3|12803.6|12799.6|12806.7|12802.7|12797.3|12793.3|113
1667457600000|2022-11-03 06:40:00|12802|12798|12803.6|12799.6|12803.6|12799.6|12802|12798|20
1667457900000|2022-11-03 06:45:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|4
1667458200000|2022-11-03 06:50:00|12795.8|12791.8|12794.2|12790.2|12797.3|12793.3|12787.9|12783.9|82
1667458500000|2022-11-03 06:55:00|||||||||5
1667458800000|2022-11-03 07:00:00|12795.8|12791.8|12786.4|12782.4|12797.3|12793.3|12778.6|12774.6|393
1667459100000|2022-11-03 07:05:00|12784.8|12780.8|12781.7|12777.7|12797.3|12793.3|12781.7|12777.7|160
1667459400000|2022-11-03 07:10:00|12780.1|12776.1|12772.3|12768.3|12787.9|12783.9|12769.2|12765.2|214
1667459700000|2022-11-03 07:15:00|12775.4|12771.4|12778.6|12774.6|12786.4|12782.4|12772.3|12768.3|205
1667460000000|2022-11-03 07:20:00|12775.4|12771.4|12769.2|12765.2|12784.8|12780.8|12767.6|12763.6|259
1667460300000|2022-11-03 07:25:00|12766.1|12762.1|12775.4|12771.4|12778.6|12774.6|12758.3|12754.3|264
1667460600000|2022-11-03 07:30:00|12777|12773|12775.4|12771.4|12781.7|12777.7|12772.3|12768.3|119
1667460900000|2022-11-03 07:35:00|12773.9|12769.9|12775.4|12771.4|12781.7|12777.7|12769.2|12765.2|299
1667461200000|2022-11-03 07:40:00|12778.6|12774.6|12784.8|12780.8|12787.9|12783.9|12778.6|12774.6|139
1667461500000|2022-11-03 07:45:00|12783.3|12779.3|12791.1|12787.1|12794.2|12790.2|12781.7|12777.7|204
1667461800000|2022-11-03 07:50:00|12792.6|12788.6|12791.1|12787.1|12797.3|12793.3|12784.8|12780.8|155
1667462100000|2022-11-03 07:55:00|12794.2|12790.2|12806.7|12802.7|12809.8|12805.8|12791.1|12787.1|386
1667462400000|2022-11-03 08:00:00|12808.3|12804.3|12794.2|12790.2|12812.9|12808.9|12791.1|12787.1|205
1667462700000|2022-11-03 08:05:00|12791.1|12787.1|12806.7|12802.7|12809.8|12805.8|12791.1|12787.1|332
1667463000000|2022-11-03 08:10:00|12805.1|12801.1|12825.4|12821.4|12827|12823|12803.6|12799.6|445
1667463300000|2022-11-03 08:15:00|12828.6|12824.6|12819.2|12815.2|12828.6|12824.6|12812.9|12808.9|250
1667463600000|2022-11-03 08:20:00|12817.6|12813.6|12816.1|12812.1|12822.3|12818.3|12809.8|12805.8|343
1667463900000|2022-11-03 08:25:00|12814.5|12810.5|12803.6|12799.6|12819.2|12815.2|12803.6|12799.6|526
1667464200000|2022-11-03 08:30:00|12806.7|12802.7|12816.1|12812.1|12819.2|12815.2|12803.6|12799.6|205
1667464500000|2022-11-03 08:35:00|12817.6|12813.6|12811.4|12807.4|12819.2|12815.2|12809.8|12805.8|100
1667464800000|2022-11-03 08:40:00|12812.9|12808.9|12806.7|12802.7|12812.9|12808.9|12800.4|12796.4|179
1667465100000|2022-11-03 08:45:00|12808.3|12804.3|12794.2|12790.2|12808.3|12804.3|12794.2|12790.2|139
1667465400000|2022-11-03 08:50:00|12795.8|12791.8|12794.2|12790.2|12797.3|12793.3|12787.9|12783.9|178
1667465700000|2022-11-03 08:55:00|12792.6|12788.6|12800.4|12796.4|12806.7|12802.7|12792.6|12788.6|91
1667466000000|2022-11-03 09:00:00|12798.9|12794.9|12806.7|12802.7|12816.1|12812.1|12797.3|12793.3|206
1667466300000|2022-11-03 09:05:00|12805.1|12801.1|12791.1|12787.1|12806.7|12802.7|12791.1|12787.1|117
1667466600000|2022-11-03 09:10:00|12787.9|12783.9|12781.7|12777.7|12787.9|12783.9|12780.1|12776.1|180
1667466900000|2022-11-03 09:15:00|12780.1|12776.1|12753.6|12749.6|12781.7|12777.7|12753.6|12749.6|500
1667467200000|2022-11-03 09:20:00|12750.4|12746.4|12759.8|12755.8|12764.5|12760.5|12750.4|12746.4|248
1667467500000|2022-11-03 09:25:00|12756.7|12752.7|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|95
1667467800000|2022-11-03 09:30:00|12758.3|12754.3|12762.9|12758.9|12766.1|12762.1|12753.6|12749.6|233
1667468100000|2022-11-03 09:35:00|12756.7|12752.7|12753.6|12749.6|12766.1|12762.1|12747.3|12743.3|382
1667468400000|2022-11-03 09:40:00|12756.7|12752.7|12741.1|12737.1|12756.7|12752.7|12737.9|12733.9|234
1667468700000|2022-11-03 09:45:00|12742.6|12738.6|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|301
1667469000000|2022-11-03 09:50:00|12742.6|12738.6|12744.2|12740.2|12750.4|12746.4|12737.9|12733.9|223
1667469300000|2022-11-03 09:55:00|12745.8|12741.8|12753.6|12749.6|12756.7|12752.7|12744.2|12740.2|177
1667469600000|2022-11-03 10:00:00|12750.4|12746.4|12747.3|12743.3|12759.8|12755.8|12747.3|12743.3|277
1667469900000|2022-11-03 10:05:00|12744.2|12740.2|12731.7|12727.7|12747.3|12743.3|12728.6|12724.6|535
1667470200000|2022-11-03 10:10:00|12728.6|12724.6|12722.3|12718.3|12734.8|12730.8|12722.3|12718.3|309
1667470500000|2022-11-03 10:15:00|12723.9|12719.9|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|294
1667470800000|2022-11-03 10:20:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12712.9|12708.9|359
1667471100000|2022-11-03 10:25:00|12722.3|12718.3|12720.8|12716.8|12725.4|12721.4|12716.1|12712.1|169
1667471400000|2022-11-03 10:30:00|12719.2|12715.2|12728.6|12724.6|12731.7|12727.7|12719.2|12715.2|112
1667471700000|2022-11-03 10:35:00|12731.7|12727.7|12712.9|12708.9|12731.7|12727.7|12711.4|12707.4|213
1667472000000|2022-11-03 10:40:00|12709.8|12705.8|12731.7|12727.7|12731.7|12727.7|12709.8|12705.8|305
1667472300000|2022-11-03 10:45:00|12728.6|12724.6|12725.4|12721.4|12734.8|12730.8|12725.4|12721.4|193
1667472600000|2022-11-03 10:50:00|12727|12723|12719.2|12715.2|12731.7|12727.7|12719.2|12715.2|159
1667472900000|2022-11-03 10:55:00|12720.8|12716.8|12706.7|12702.7|12722.3|12718.3|12706.7|12702.7|723
1667473200000|2022-11-03 11:00:00|12703.6|12699.6|12684.8|12680.8|12706.7|12702.7|12684.8|12680.8|568
1667473500000|2022-11-03 11:05:00|12687.9|12683.9|12700.4|12696.4|12700.4|12696.4|12687.9|12683.9|384
1667473800000|2022-11-03 11:10:00|12703.6|12699.6|12725.4|12721.4|12725.4|12721.4|12691.1|12687.1|449
1667474100000|2022-11-03 11:15:00|12723.9|12719.9|12714.5|12710.5|12725.4|12721.4|12712.9|12708.9|235
1667474400000|2022-11-03 11:20:00|12716.1|12712.1|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|185
1667474700000|2022-11-03 11:25:00|12714.5|12710.5|12719.2|12715.2|12723.9|12719.9|12712.9|12708.9|170
1667475000000|2022-11-03 11:30:00|12722.3|12718.3|12709.8|12705.8|12725.4|12721.4|12709.8|12705.8|291
1667475300000|2022-11-03 11:35:00|12712.9|12708.9|12711.4|12707.4|12716.1|12712.1|12706.7|12702.7|205
1667475600000|2022-11-03 11:40:00|12712.9|12708.9|12722.3|12718.3|12731.7|12727.7|12709.8|12705.8|477
1667475900000|2022-11-03 11:45:00|12720.8|12716.8|12734.8|12730.8|12734.8|12730.8|12719.2|12715.2|180
1667476200000|2022-11-03 11:50:00|12731.7|12727.7|12728.6|12724.6|12737.9|12733.9|12728.6|12724.6|266
1667476500000|2022-11-03 11:55:00|12730.1|12726.1|12727|12723|12737.9|12733.9|12725.4|12721.4|335
1667476800000|2022-11-03 12:00:00|12725.4|12721.4|12731.7|12727.7|12745.8|12741.8|12714.5|12710.5|734
1667477100000|2022-11-03 12:05:00|12730.1|12726.1|12734.8|12730.8|12753.6|12749.6|12730.1|12726.1|774
1667477400000|2022-11-03 12:10:00|12731.7|12727.7|12737.9|12733.9|12737.9|12733.9|12709.8|12705.8|925
1667477700000|2022-11-03 12:15:00|12736.4|12732.4|12747.3|12743.3|12750.4|12746.4|12725.4|12721.4|774
1667478000000|2022-11-03 12:20:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12725.4|12721.4|957
1667478300000|2022-11-03 12:25:00|12745.8|12741.8|12744.2|12740.2|12756.7|12752.7|12734.8|12730.8|841
1667478600000|2022-11-03 12:30:00|12742.6|12738.6|12745.8|12741.8|12766.1|12762.1|12741.1|12737.1|941
1667478900000|2022-11-03 12:35:00|12747.3|12743.3|12737.9|12733.9|12753.6|12749.6|12723.9|12719.9|1044
1667479200000|2022-11-03 12:40:00|12739.5|12735.5|12750.4|12746.4|12766.1|12762.1|12734.8|12730.8|739
1667479500000|2022-11-03 12:45:00|12753.6|12749.6|12725.4|12721.4|12753.6|12749.6|12709.8|12705.8|677
1667479800000|2022-11-03 12:50:00|12727|12723|12734.8|12730.8|12756.7|12752.7|12727|12723|571
1667480100000|2022-11-03 12:55:00|12731.7|12727.7|12712.9|12708.9|12741.1|12737.1|12708.3|12704.3|529
1667480400000|2022-11-03 13:00:00|12711.4|12707.4|12700.4|12696.4|12716.1|12712.1|12684.8|12680.8|1449
1667480700000|2022-11-03 13:05:00|12697.3|12693.3|12716.1|12712.1|12722.3|12718.3|12697.3|12693.3|841
1667481000000|2022-11-03 13:10:00|12719.2|12715.2|12719.2|12715.2|12737.9|12733.9|12719.2|12715.2|914
1667481300000|2022-11-03 13:15:00|12717.6|12713.6|12703.6|12699.6|12728.6|12724.6|12702|12698|1009
1667481600000|2022-11-03 13:20:00|12706.7|12702.7|12728.6|12724.6|12728.6|12724.6|12703.6|12699.6|776
1667481900000|2022-11-03 13:25:00|12731.7|12727.7|12744.2|12740.2|12756.7|12752.7|12723.9|12719.9|1970
1667482200000|2022-11-03 13:30:00|12741.1|12737.1|12762.9|12758.9|12766.1|12762.1|12741.1|12737.1|1488
1667482500000|2022-11-03 13:35:00|12764.5|12760.5|12766.1|12762.1|12766.1|12762.1|12737.9|12733.9|1042
1667482800000|2022-11-03 13:40:00|12769.2|12765.2|12787.9|12783.9|12797.3|12793.3|12766.1|12762.1|1622
1667483100000|2022-11-03 13:45:00|12784.8|12780.8|12791.1|12787.1|12798.9|12794.9|12759.8|12755.8|1155
1667483400000|2022-11-03 13:50:00|12792.6|12788.6|12775.4|12771.4|12806.7|12802.7|12772.3|12768.3|1254
1667483700000|2022-11-03 13:55:00|12772.3|12768.3|12789.5|12785.5|12803.6|12799.6|12769.2|12765.2|633
1667484000000|2022-11-03 14:00:00|12812.9|12808.9|12797.3|12793.3|12812.9|12808.9|12783.3|12779.3|1162
1667484300000|2022-11-03 14:05:00|12794.2|12790.2|12812.9|12808.9|12822.3|12818.3|12778.6|12774.6|996
1667484600000|2022-11-03 14:10:00|12816.1|12812.1|12847.3|12843.3|12847.3|12843.3|12812.9|12808.9|1117
1667484900000|2022-11-03 14:15:00|12845.8|12841.8|12834.8|12830.8|12847.3|12843.3|12825.4|12821.4|1160
1667485200000|2022-11-03 14:20:00|12837.9|12833.9|12806.7|12802.7|12844.2|12840.2|12806.7|12802.7|724
1667485500000|2022-11-03 14:25:00|12809.8|12805.8|12841.1|12837.1|12847.3|12843.3|12808.3|12804.3|719
1667485800000|2022-11-03 14:30:00|12844.2|12840.2|12837.9|12833.9|12847.3|12843.3|12828.6|12824.6|442
1667486100000|2022-11-03 14:35:00|12844.2|12840.2|12834.8|12830.8|12856.7|12852.7|12834.8|12830.8|709
1667486400000|2022-11-03 14:40:00|12837.9|12833.9|12833.3|12829.3|12847.3|12843.3|12831.7|12827.7|839
1667486700000|2022-11-03 14:45:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12825.4|12821.4|953
1667487000000|2022-11-03 14:50:00|12834.8|12830.8|12862.9|12858.9|12872.3|12868.3|12834.8|12830.8|1141
1667487300000|2022-11-03 14:55:00|12861.4|12857.4|12862.9|12858.9|12866.1|12862.1|12847.3|12843.3|765
1667487600000|2022-11-03 15:00:00|12866.1|12862.1|12844.2|12840.2|12866.1|12862.1|12841.1|12837.1|696
1667487900000|2022-11-03 15:05:00|12847.3|12843.3|12850.4|12846.4|12853.6|12849.6|12837.9|12833.9|785
1667488200000|2022-11-03 15:10:00|12848.9|12844.9|12834.8|12830.8|12856.7|12852.7|12834.8|12830.8|534
1667488500000|2022-11-03 15:15:00|12837.9|12833.9|12847.3|12843.3|12850.4|12846.4|12837.9|12833.9|455
1667488800000|2022-11-03 15:20:00|12850.4|12846.4|12850.4|12846.4|12859.8|12855.8|12841.1|12837.1|635
1667489100000|2022-11-03 15:25:00|12847.3|12843.3|12837.9|12833.9|12853.6|12849.6|12837.9|12833.9|442
1667489400000|2022-11-03 15:30:00|12839.5|12835.5|12841.1|12837.1|12844.2|12840.2|12834.8|12830.8|460
1667489700000|2022-11-03 15:35:00|12837.9|12833.9|12850.4|12846.4|12850.4|12846.4|12834.8|12830.8|442
1667490000000|2022-11-03 15:40:00|12853.6|12849.6|12828.6|12824.6|12853.6|12849.6|12825.4|12821.4|519
1667490300000|2022-11-03 15:45:00|12825.4|12821.4|12828.6|12824.6|12837.9|12833.9|12825.4|12821.4|601
1667490600000|2022-11-03 15:50:00|12827|12823|12812.9|12808.9|12831.7|12827.7|12809.8|12805.8|615
1667490900000|2022-11-03 15:55:00|12809.8|12805.8|12787.9|12783.9|12814.5|12810.5|12787.9|12783.9|852
1667491200000|2022-11-03 16:00:00|12789.5|12785.5|12791.1|12787.1|12797.3|12793.3|12778.6|12774.6|892
1667491500000|2022-11-03 16:05:00|12794.2|12790.2|12812.9|12808.9|12816.1|12812.1|12794.2|12790.2|788
1667491800000|2022-11-03 16:10:00|12809.8|12805.8|12819.2|12815.2|12822.3|12818.3|12809.8|12805.8|463
1667492100000|2022-11-03 16:15:00|12820.8|12816.8|12831.7|12827.7|12834.8|12830.8|12819.2|12815.2|597
1667492400000|2022-11-03 16:20:00|12830.1|12826.1|12825.4|12821.4|12830.1|12826.1|12816.1|12812.1|476
1667492700000|2022-11-03 16:25:00|12822.3|12818.3|12819.2|12815.2|12831.7|12827.7|12819.2|12815.2|362
1667493000000|2022-11-03 16:30:00|12816.1|12812.1|12797.3|12793.3|12822.3|12818.3|12797.3|12793.3|989
1667493300000|2022-11-03 16:35:00|12794.2|12790.2|12800.4|12796.4|12808.3|12804.3|12794.2|12790.2|435
1667493600000|2022-11-03 16:40:00|12803.6|12799.6|12809.8|12805.8|12812.9|12808.9|12797.3|12793.3|475
1667493900000|2022-11-03 16:45:00|12806.7|12802.7|12806.7|12802.7|12816.1|12812.1|12806.7|12802.7|240
1667494200000|2022-11-03 16:50:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|430
1667494500000|2022-11-03 16:55:00|12816.1|12812.1|12831.7|12827.7|12834.8|12830.8|12816.1|12812.1|344
1667494800000|2022-11-03 17:00:00|12834.8|12830.8|12831.7|12827.7|12837.9|12833.9|12825.4|12821.4|790
1667495100000|2022-11-03 17:05:00|12828.6|12824.6|12847.3|12843.3|12847.3|12843.3|12825.4|12821.4|576
1667495400000|2022-11-03 17:10:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12837.9|12833.9|352
1667495700000|2022-11-03 17:15:00|12847.3|12843.3|12853.6|12849.6|12859.8|12855.8|12844.2|12840.2|889
1667496000000|2022-11-03 17:20:00|12856.7|12852.7|12847.3|12843.3|12856.7|12852.7|12844.2|12840.2|430
1667496300000|2022-11-03 17:25:00|12850.4|12846.4|12844.2|12840.2|12850.4|12846.4|12844.2|12840.2|284
1667496600000|2022-11-03 17:30:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12841.1|12837.1|482
1667496900000|2022-11-03 17:35:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12844.2|12840.2|268
1667497200000|2022-11-03 17:40:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12844.2|12840.2|240
1667497500000|2022-11-03 17:45:00|12852|12848|12859.8|12855.8|12866.1|12862.1|12852|12848|743
1667497800000|2022-11-03 17:50:00|12856.7|12852.7|12856.7|12852.7|12866.1|12862.1|12856.7|12852.7|423
1667498100000|2022-11-03 17:55:00|12859.8|12855.8|12866.1|12862.1|12866.1|12862.1|12856.7|12852.7|292
1667498400000|2022-11-03 18:00:00|12864.5|12860.5|12881.7|12877.7|12881.7|12877.7|12862.9|12858.9|575
1667498700000|2022-11-03 18:05:00|12878.6|12874.6|12872.3|12868.3|12881.7|12877.7|12872.3|12868.3|223
1667499000000|2022-11-03 18:10:00|12870.8|12866.8|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|504
1667499300000|2022-11-03 18:15:00|12866.1|12862.1|12862.9|12858.9|12869.2|12865.2|12859.8|12855.8|351
1667499600000|2022-11-03 18:20:00|12866.1|12862.1|12869.2|12865.2|12875.4|12871.4|12866.1|12862.1|353
1667499900000|2022-11-03 18:25:00|12872.3|12868.3|12881.7|12877.7|12881.7|12877.7|12869.2|12865.2|327
1667500200000|2022-11-03 18:30:00|12883.3|12879.3|12891.1|12887.1|12900.4|12896.4|12878.6|12874.6|1343
1667500500000|2022-11-03 18:35:00|12887.9|12883.9|12875.4|12871.4|12897.3|12893.3|12875.4|12871.4|649
1667500800000|2022-11-03 18:40:00|12878.6|12874.6|12875.4|12871.4|12881.7|12877.7|12875.4|12871.4|269
1667501100000|2022-11-03 18:45:00|12878.6|12874.6|12884.8|12880.8|12887.9|12883.9|12878.6|12874.6|260
1667501400000|2022-11-03 18:50:00|12883.3|12879.3|12881.7|12877.7|12884.8|12880.8|12875.4|12871.4|386
1667501700000|2022-11-03 18:55:00|12878.6|12874.6|12869.2|12865.2|12878.6|12874.6|12866.1|12862.1|1465
1667502000000|2022-11-03 19:00:00|12872.3|12868.3|12866.1|12862.1|12872.3|12868.3|12866.1|12862.1|667
1667502300000|2022-11-03 19:05:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|282
1667502600000|2022-11-03 19:10:00|12866.1|12862.1|12862.9|12858.9|12869.2|12865.2|12862.9|12858.9|344
1667502900000|2022-11-03 19:15:00|12859.8|12855.8|12856.7|12852.7|12866.1|12862.1|12856.7|12852.7|293
1667503200000|2022-11-03 19:20:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12850.4|12846.4|441
1667503500000|2022-11-03 19:25:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12844.2|12840.2|303
1667503800000|2022-11-03 19:30:00|12853.6|12849.6|12847.3|12843.3|12856.7|12852.7|12847.3|12843.3|561
1667504100000|2022-11-03 19:35:00|12850.4|12846.4|12847.3|12843.3|12856.7|12852.7|12847.3|12843.3|503
1667504400000|2022-11-03 19:40:00|12844.2|12840.2|12847.3|12843.3|12853.6|12849.6|12842.6|12838.6|796
1667504700000|2022-11-03 19:45:00|12850.4|12846.4|12856.7|12852.7|12859.8|12855.8|12847.3|12843.3|674
1667505000000|2022-11-03 19:50:00|12853.6|12849.6|12844.2|12840.2|12856.7|12852.7|12844.2|12840.2|795
1667505300000|2022-11-03 19:55:00|12845.8|12841.8|12828.6|12824.6|12847.3|12843.3|12819.2|12815.2|3058
1667505600000|2022-11-03 20:00:00|12825.4|12821.4|12803.6|12799.6|12825.4|12821.4|12791.1|12787.1|2582
1667505900000|2022-11-03 20:05:00|12800.4|12796.4|12794.2|12790.2|12803.6|12799.6|12791.1|12787.1|931
1667506200000|2022-11-03 20:10:00|12791.1|12787.1|12797.3|12793.3|12797.3|12793.3|12791.1|12787.1|752
1667506500000|2022-11-03 20:15:00|12794.2|12790.2|12781.7|12777.7|12795.8|12791.8|12781.7|12777.7|586
1667506800000|2022-11-03 20:20:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12772.3|12768.3|596
1667507100000|2022-11-03 20:25:00|12775.4|12771.4|12787.9|12783.9|12791.1|12787.1|12775.4|12771.4|908
1667507400000|2022-11-03 20:30:00|12789.5|12785.5|12800.4|12796.4|12800.4|12796.4|12781.7|12777.7|701
1667507700000|2022-11-03 20:35:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|255
1667508000000|2022-11-03 20:40:00|12798.9|12794.9|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|300
1667508300000|2022-11-03 20:45:00|12800.4|12796.4|12803.6|12799.6|12806.7|12802.7|12800.4|12796.4|281
1667508600000|2022-11-03 20:50:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|183
1667508900000|2022-11-03 20:55:00|12797.3|12793.3|12792.6|12788.6|12798.9|12794.9|12792.6|12788.6|165
1667512800000|2022-11-03 22:00:00|12800.4|12796.4|12802|12798|12811.4|12807.4|12797.3|12793.3|79
1667513100000|2022-11-03 22:05:00|12800.4|12796.4|12806.7|12802.7|12806.7|12802.7|12800.4|12796.4|19
1667513400000|2022-11-03 22:10:00|12805.1|12801.1|12798.9|12794.9|12805.1|12801.1|12798.9|12794.9|16
1667513700000|2022-11-03 22:15:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12798.9|12794.9|20
1667514000000|2022-11-03 22:20:00|12797.3|12793.3|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|29
1667514300000|2022-11-03 22:25:00|12792.6|12788.6|12794.2|12790.2|12794.2|12790.2|12792.6|12788.6|30
1667514600000|2022-11-03 22:30:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|11
1667514900000|2022-11-03 22:35:00|12792.6|12788.6|12794.2|12790.2|12794.2|12790.2|12792.6|12788.6|8
1667515200000|2022-11-03 22:40:00|12792.6|12788.6|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|13
1667515500000|2022-11-03 22:45:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|22
1667515800000|2022-11-03 22:50:00|12786.4|12782.4|12784.8|12780.8|12787.9|12783.9|12783.3|12779.3|42
1667516100000|2022-11-03 22:55:00|12786.4|12782.4|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|31
1667516400000|2022-11-03 23:00:00|12786.4|12782.4|12791.1|12787.1|12794.2|12790.2|12784.8|12780.8|91
1667516700000|2022-11-03 23:05:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12786.4|12782.4|15
1667517000000|2022-11-03 23:10:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|14
1667517300000|2022-11-03 23:15:00|12791.1|12787.1|12787.9|12783.9|12792.6|12788.6|12787.9|12783.9|17
1667517600000|2022-11-03 23:20:00|||||||||3
1667517900000|2022-11-03 23:25:00|12784.8|12780.8|12783.3|12779.3|12784.8|12780.8|12781.7|12777.7|22
1667518200000|2022-11-03 23:30:00|12784.8|12780.8|12784.8|12780.8|12786.4|12782.4|12781.7|12777.7|10
1667518500000|2022-11-03 23:35:00|12781.7|12777.7|12780.1|12776.1|12784.8|12780.8|12778.6|12774.6|50
1667518800000|2022-11-03 23:40:00|12778.6|12774.6|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|20
1667519100000|2022-11-03 23:45:00|12778.6|12774.6|12769.2|12765.2|12778.6|12774.6|12769.2|12765.2|109
1667519400000|2022-11-03 23:50:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|141
1667519700000|2022-11-03 23:55:00|12766.1|12762.1|12759.8|12755.8|12769.2|12765.2|12759.8|12755.8|50
1667520000000|2022-11-04 00:00:00|12758.3|12754.3|12762.9|12758.9|12766.1|12762.1|12758.3|12754.3|56
1667520300000|2022-11-04 00:05:00|12766.1|12762.1|12764.5|12760.5|12769.2|12765.2|12762.9|12758.9|59
1667520600000|2022-11-04 00:10:00|12762.9|12758.9|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|42
1667520900000|2022-11-04 00:15:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12766.1|12762.1|141
1667521200000|2022-11-04 00:20:00|12775.4|12771.4|12775.4|12771.4|12781.7|12777.7|12773.9|12769.9|88
1667521500000|2022-11-04 00:25:00|12772.3|12768.3|12772.3|12768.3|12777|12773|12769.2|12765.2|39
1667521800000|2022-11-04 00:30:00|12773.9|12769.9|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|47
1667522100000|2022-11-04 00:35:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|16
1667522400000|2022-11-04 00:40:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|37
1667522700000|2022-11-04 00:45:00|12769.2|12765.2|12769.2|12765.2|12777|12773|12769.2|12765.2|32
1667523000000|2022-11-04 00:50:00|12767.6|12763.6|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|83
1667523300000|2022-11-04 00:55:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|18
1667523600000|2022-11-04 01:00:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|41
1667523900000|2022-11-04 01:05:00|12767.6|12763.6|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|41
1667524200000|2022-11-04 01:10:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12750.4|12746.4|121
1667524500000|2022-11-04 01:15:00|12758.3|12754.3|12772.3|12768.3|12772.3|12768.3|12758.3|12754.3|125
1667524800000|2022-11-04 01:20:00|12773.9|12769.9|12772.3|12768.3|12773.9|12769.9|12762.9|12758.9|132
1667525100000|2022-11-04 01:25:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|28
1667525400000|2022-11-04 01:30:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|18
1667525700000|2022-11-04 01:35:00|12770.8|12766.8|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|50
1667526000000|2022-11-04 01:40:00|12767.6|12763.6|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|13
1667526300000|2022-11-04 01:45:00|12769.2|12765.2|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|38
1667526600000|2022-11-04 01:50:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|20
1667526900000|2022-11-04 01:55:00|12777|12773|12777|12773|12781.7|12777.7|12775.4|12771.4|77
1667527200000|2022-11-04 02:00:00|12778.6|12774.6|12769.2|12765.2|12778.6|12774.6|12769.2|12765.2|93
1667527500000|2022-11-04 02:05:00|12772.3|12768.3|12762.9|12758.9|12772.3|12768.3|12762.9|12758.9|45
1667527800000|2022-11-04 02:10:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|49
1667528100000|2022-11-04 02:15:00|12759.8|12755.8|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|107
1667528400000|2022-11-04 02:20:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|32
1667528700000|2022-11-04 02:25:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|34
1667529300000|2022-11-04 02:35:00|12750.4|12746.4|12737.9|12733.9|12750.4|12746.4|12737.9|12733.9|106
1667529600000|2022-11-04 02:40:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|104
1667529900000|2022-11-04 02:45:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|95
1667530200000|2022-11-04 02:50:00|12727|12723|12734.8|12730.8|12734.8|12730.8|12727|12723|15
1667530500000|2022-11-04 02:55:00|12733.3|12729.3|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|33
1667530800000|2022-11-04 03:00:00|12731.7|12727.7|12741.1|12737.1|12744.2|12740.2|12731.7|12727.7|60
1667531100000|2022-11-04 03:05:00|12744.2|12740.2|12742.6|12738.6|12744.2|12740.2|12741.1|12737.1|21
1667531400000|2022-11-04 03:10:00|12741.1|12737.1|12750.4|12746.4|12750.4|12746.4|12741.1|12737.1|37
1667531700000|2022-11-04 03:15:00|12747.3|12743.3|12742.6|12738.6|12747.3|12743.3|12741.1|12737.1|40
1667532000000|2022-11-04 03:20:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|9
1667532300000|2022-11-04 03:25:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|18
1667532600000|2022-11-04 03:30:00|12744.2|12740.2|12745.8|12741.8|12747.3|12743.3|12744.2|12740.2|13
1667532900000|2022-11-04 03:35:00|12744.2|12740.2|12737.9|12733.9|12747.3|12743.3|12737.9|12733.9|66
1667533200000|2022-11-04 03:40:00|12739.5|12735.5|12741.1|12737.1|12744.2|12740.2|12739.5|12735.5|34
1667533500000|2022-11-04 03:45:00|12742.6|12738.6|12741.1|12737.1|12742.6|12738.6|12737.9|12733.9|25
1667533800000|2022-11-04 03:50:00|12742.6|12738.6|12744.2|12740.2|12745.8|12741.8|12741.1|12737.1|21
1667534100000|2022-11-04 03:55:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|14
1667534400000|2022-11-04 04:00:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12750.4|12746.4|62
1667534700000|2022-11-04 04:05:00|12755.1|12751.1|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|18
1667535000000|2022-11-04 04:10:00|12761.4|12757.4|12769.2|12765.2|12770.8|12766.8|12759.8|12755.8|53
1667535300000|2022-11-04 04:15:00|12770.8|12766.8|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|46
1667535600000|2022-11-04 04:20:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12764.5|12760.5|29
1667535900000|2022-11-04 04:25:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|37
1667536200000|2022-11-04 04:30:00|12764.5|12760.5|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|12
1667536500000|2022-11-04 04:35:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|17
1667536800000|2022-11-04 04:40:00|12767.6|12763.6|12759.8|12755.8|12767.6|12763.6|12759.8|12755.8|40
1667537100000|2022-11-04 04:45:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12761.4|12757.4|33
1667537400000|2022-11-04 04:50:00|12764.5|12760.5|12762.9|12758.9|12767.6|12763.6|12762.9|12758.9|31
1667537700000|2022-11-04 04:55:00|12766.1|12762.1|12772.3|12768.3|12772.3|12768.3|12764.5|12760.5|67
1667538000000|2022-11-04 05:00:00|12770.8|12766.8|12772.3|12768.3|12778.6|12774.6|12769.2|12765.2|128
1667538300000|2022-11-04 05:05:00|12770.8|12766.8|12762.9|12758.9|12770.8|12766.8|12761.4|12757.4|24
1667538600000|2022-11-04 05:10:00|12761.4|12757.4|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|46
1667538900000|2022-11-04 05:15:00|12759.8|12755.8|12762.9|12758.9|12764.5|12760.5|12759.8|12755.8|37
1667539200000|2022-11-04 05:20:00|12761.4|12757.4|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|33
1667539500000|2022-11-04 05:25:00|12761.4|12757.4|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|22
1667539800000|2022-11-04 05:30:00|12758.3|12754.3|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|31
1667540100000|2022-11-04 05:35:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|14
1667540400000|2022-11-04 05:40:00|12755.1|12751.1|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|11
1667540700000|2022-11-04 05:45:00|12759.8|12755.8|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|42
1667541000000|2022-11-04 05:50:00|12761.4|12757.4|12766.1|12762.1|12769.2|12765.2|12761.4|12757.4|22
1667541300000|2022-11-04 05:55:00|12764.5|12760.5|12764.5|12760.5|12766.1|12762.1|12762.9|12758.9|13
1667541600000|2022-11-04 06:00:00|12766.1|12762.1|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|26
1667541900000|2022-11-04 06:05:00|12766.1|12762.1|12766.1|12762.1|12767.6|12763.6|12762.9|12758.9|27
1667542200000|2022-11-04 06:10:00|12764.5|12760.5|12762.9|12758.9|12766.1|12762.1|12761.4|12757.4|20
1667542500000|2022-11-04 06:15:00|12766.1|12762.1|12764.5|12760.5|12766.1|12762.1|12762.9|12758.9|20
1667542800000|2022-11-04 06:20:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12758.3|12754.3|63
1667543100000|2022-11-04 06:25:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|30
1667543400000|2022-11-04 06:30:00|12758.3|12754.3|12759.8|12755.8|12772.3|12768.3|12753.6|12749.6|216
1667543700000|2022-11-04 06:35:00|12761.4|12757.4|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|74
1667544000000|2022-11-04 06:40:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12756.7|12752.7|80
1667544300000|2022-11-04 06:45:00|12767.6|12763.6|12759.8|12755.8|12772.3|12768.3|12756.7|12752.7|341
1667544600000|2022-11-04 06:50:00|12761.4|12757.4|12759.8|12755.8|12761.4|12757.4|12758.3|12754.3|7
1667544900000|2022-11-04 06:55:00|12758.3|12754.3|12750.4|12746.4|12759.8|12755.8|12748.9|12744.9|57
1667545200000|2022-11-04 07:00:00|12752|12748|12758.3|12754.3|12759.8|12755.8|12747.3|12743.3|215
1667545500000|2022-11-04 07:05:00|12759.8|12755.8|12744.2|12740.2|12759.8|12755.8|12741.1|12737.1|114
1667545800000|2022-11-04 07:10:00|12742.6|12738.6|12731.7|12727.7|12742.6|12738.6|12728.6|12724.6|121
1667546100000|2022-11-04 07:15:00|12733.3|12729.3|12731.7|12727.7|12741.1|12737.1|12728.6|12724.6|78
1667546400000|2022-11-04 07:20:00|12733.3|12729.3|12734.8|12730.8|12744.2|12740.2|12733.3|12729.3|72
1667546700000|2022-11-04 07:25:00|12736.4|12732.4|12736.4|12732.4|12737.9|12733.9|12728.6|12724.6|57
1667547000000|2022-11-04 07:30:00|12734.8|12730.8|12756.7|12752.7|12756.7|12752.7|12728.6|12724.6|270
1667547300000|2022-11-04 07:35:00|12753.6|12749.6|12744.2|12740.2|12759.8|12755.8|12744.2|12740.2|117
1667547600000|2022-11-04 07:40:00|12747.3|12743.3|12747.3|12743.3|12753.6|12749.6|12741.1|12737.1|85
1667547900000|2022-11-04 07:45:00|12748.9|12744.9|12753.6|12749.6|12756.7|12752.7|12744.2|12740.2|56
1667548200000|2022-11-04 07:50:00|12752|12748|12752|12748|12756.7|12752.7|12747.3|12743.3|84
1667548500000|2022-11-04 07:55:00|12753.6|12749.6|12752|12748|12758.3|12754.3|12747.3|12743.3|74
1667548800000|2022-11-04 08:00:00|12753.6|12749.6|12762.9|12758.9|12766.1|12762.1|12750.4|12746.4|199
1667549100000|2022-11-04 08:05:00|12761.4|12757.4|12766.1|12762.1|12769.2|12765.2|12759.8|12755.8|184
1667549400000|2022-11-04 08:10:00|12764.5|12760.5|12777|12773|12778.6|12774.6|12762.9|12758.9|252
1667549700000|2022-11-04 08:15:00|12775.4|12771.4|12784.8|12780.8|12787.9|12783.9|12769.2|12765.2|239
1667550000000|2022-11-04 08:20:00|12781.7|12777.7|12787.9|12783.9|12791.1|12787.1|12778.6|12774.6|186
1667550300000|2022-11-04 08:25:00|12786.4|12782.4|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|62
1667550600000|2022-11-04 08:30:00|12783.3|12779.3|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|130
1667550900000|2022-11-04 08:35:00|12784.8|12780.8|12775.4|12771.4|12791.1|12787.1|12770.8|12766.8|100
1667551200000|2022-11-04 08:40:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|85
1667551500000|2022-11-04 08:45:00|12770.8|12766.8|12769.2|12765.2|12778.6|12774.6|12769.2|12765.2|159
1667551800000|2022-11-04 08:50:00|12772.3|12768.3|12775.4|12771.4|12778.6|12774.6|12769.2|12765.2|100
1667552100000|2022-11-04 08:55:00|12772.3|12768.3|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|132
1667552400000|2022-11-04 09:00:00|12778.6|12774.6|12787.9|12783.9|12787.9|12783.9|12778.6|12774.6|101
1667552700000|2022-11-04 09:05:00|12786.4|12782.4|12781.7|12777.7|12787.9|12783.9|12778.6|12774.6|137
1667553000000|2022-11-04 09:10:00|12780.1|12776.1|12787.9|12783.9|12787.9|12783.9|12778.6|12774.6|151
1667553300000|2022-11-04 09:15:00|12789.5|12785.5|12794.2|12790.2|12794.2|12790.2|12781.7|12777.7|103
1667553600000|2022-11-04 09:20:00|12795.8|12791.8|12797.3|12793.3|12800.4|12796.4|12791.1|12787.1|213
1667553900000|2022-11-04 09:25:00|12798.9|12794.9|12791.1|12787.1|12802|12798|12787.9|12783.9|118
1667554200000|2022-11-04 09:30:00|12789.5|12785.5|12778.6|12774.6|12789.5|12785.5|12777|12773|205
1667554500000|2022-11-04 09:35:00|12777|12773|12778.6|12774.6|12778.6|12774.6|12769.2|12765.2|234
1667554800000|2022-11-04 09:40:00|12777|12773|12778.6|12774.6|12781.7|12777.7|12773.9|12769.9|217
1667555100000|2022-11-04 09:45:00|12780.1|12776.1|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|60
1667555400000|2022-11-04 09:50:00|12781.7|12777.7|12769.2|12765.2|12781.7|12777.7|12766.1|12762.1|225
1667555700000|2022-11-04 09:55:00|12772.3|12768.3|12778.6|12774.6|12781.7|12777.7|12772.3|12768.3|225
1667556000000|2022-11-04 10:00:00|12780.1|12776.1|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|98
1667556300000|2022-11-04 10:05:00|12784.8|12780.8|12769.2|12765.2|12784.8|12780.8|12766.1|12762.1|160
1667556600000|2022-11-04 10:10:00|12766.1|12762.1|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|145
1667556900000|2022-11-04 10:15:00|12770.8|12766.8|12759.8|12755.8|12770.8|12766.8|12756.7|12752.7|77
1667557200000|2022-11-04 10:20:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|38
1667557500000|2022-11-04 10:25:00|12759.8|12755.8|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|54
1667557800000|2022-11-04 10:30:00|12761.4|12757.4|12761.4|12757.4|12766.1|12762.1|12759.8|12755.8|131
1667558100000|2022-11-04 10:35:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12759.8|12755.8|141
1667558400000|2022-11-04 10:40:00|12767.6|12763.6|12775.4|12771.4|12775.4|12771.4|12766.1|12762.1|272
1667558700000|2022-11-04 10:45:00|12773.9|12769.9|12762.9|12758.9|12775.4|12771.4|12762.9|12758.9|78
1667559000000|2022-11-04 10:50:00|12764.5|12760.5|12759.8|12755.8|12772.3|12768.3|12758.3|12754.3|388
1667559300000|2022-11-04 10:55:00|12758.3|12754.3|12737.9|12733.9|12759.8|12755.8|12737.9|12733.9|496
1667559600000|2022-11-04 11:00:00|12736.4|12732.4|12741.1|12737.1|12744.2|12740.2|12734.8|12730.8|250
1667559900000|2022-11-04 11:05:00|12742.6|12738.6|12737.9|12733.9|12753.6|12749.6|12734.8|12730.8|479
1667560200000|2022-11-04 11:10:00|12736.4|12732.4|12737.9|12733.9|12753.6|12749.6|12734.8|12730.8|208
1667560500000|2022-11-04 11:15:00|12736.4|12732.4|12737.9|12733.9|12741.1|12737.1|12728.6|12724.6|531
1667560800000|2022-11-04 11:20:00|12741.1|12737.1|12744.2|12740.2|12750.4|12746.4|12737.9|12733.9|369
1667561100000|2022-11-04 11:25:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12741.1|12737.1|336
1667561400000|2022-11-04 11:30:00|12750.4|12746.4|12762.9|12758.9|12766.1|12762.1|12750.4|12746.4|316
1667561700000|2022-11-04 11:35:00|12759.8|12755.8|12762.9|12758.9|12770.8|12766.8|12759.8|12755.8|442
1667562000000|2022-11-04 11:40:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12753.6|12749.6|270
1667562300000|2022-11-04 11:45:00|12758.3|12754.3|12750.4|12746.4|12762.9|12758.9|12747.3|12743.3|260
1667562600000|2022-11-04 11:50:00|12748.9|12744.9|12759.8|12755.8|12759.8|12755.8|12744.2|12740.2|311
1667562900000|2022-11-04 11:55:00|12762.9|12758.9|12753.6|12749.6|12762.9|12758.9|12753.6|12749.6|193
1667563200000|2022-11-04 12:00:00|12750.4|12746.4|12747.3|12743.3|12753.6|12749.6|12744.2|12740.2|636
1667563500000|2022-11-04 12:05:00|12744.2|12740.2|12744.2|12740.2|12753.6|12749.6|12744.2|12740.2|322
1667563800000|2022-11-04 12:10:00|12742.6|12738.6|12741.1|12737.1|12747.3|12743.3|12734.8|12730.8|543
1667564100000|2022-11-04 12:15:00|12737.9|12733.9|12744.2|12740.2|12755.1|12751.1|12737.9|12733.9|698
1667564400000|2022-11-04 12:20:00|12742.6|12738.6|12737.9|12733.9|12753.6|12749.6|12731.7|12727.7|1294
1667564700000|2022-11-04 12:25:00|12739.5|12735.5|12745.8|12741.8|12755.1|12751.1|12734.8|12730.8|464
1667565000000|2022-11-04 12:30:00|12742.6|12738.6|12666.1|12662.1|12742.6|12738.6|12662.9|12658.9|1601
1667565300000|2022-11-04 12:35:00|12667.6|12663.6|12645.8|12641.8|12694.2|12690.2|12644.2|12640.2|1671
1667565600000|2022-11-04 12:40:00|12644.2|12640.2|12656.7|12652.7|12658.3|12654.3|12609.8|12605.8|1737
1667565900000|2022-11-04 12:45:00|12659.8|12655.8|12650.4|12646.4|12728.6|12724.6|12648.9|12644.9|2106
1667566200000|2022-11-04 12:50:00|12648.9|12644.9|12672.3|12668.3|12677|12673|12641.1|12637.1|1615
1667566500000|2022-11-04 12:55:00|12675.4|12671.4|12712.9|12708.9|12716.1|12712.1|12659.8|12655.8|1109
1667566800000|2022-11-04 13:00:00|12709.8|12705.8|12706.7|12702.7|12733.3|12729.3|12697.3|12693.3|1658
1667567100000|2022-11-04 13:05:00|12709.8|12705.8|12722.3|12718.3|12734.8|12730.8|12684.8|12680.8|875
1667567400000|2022-11-04 13:10:00|12720.8|12716.8|12741.1|12737.1|12747.3|12743.3|12706.7|12702.7|1207
1667567700000|2022-11-04 13:15:00|12737.9|12733.9|12753.6|12749.6|12772.3|12768.3|12728.6|12724.6|1306
1667568000000|2022-11-04 13:20:00|12752|12748|12722.3|12718.3|12778.6|12774.6|12719.2|12715.2|1223
1667568300000|2022-11-04 13:25:00|12725.4|12721.4|12725.4|12721.4|12741.1|12737.1|12712.9|12708.9|893
1667568600000|2022-11-04 13:30:00|12727|12723|12714.5|12710.5|12734.8|12730.8|12706.7|12702.7|1269
1667568900000|2022-11-04 13:35:00|12712.9|12708.9|12687.9|12683.9|12716.1|12712.1|12672.3|12668.3|1028
1667569200000|2022-11-04 13:40:00|12684.8|12680.8|12694.2|12690.2|12708.3|12704.3|12681.7|12677.7|750
1667569500000|2022-11-04 13:45:00|12697.3|12693.3|12675.4|12671.4|12700.4|12696.4|12672.3|12668.3|587
1667569800000|2022-11-04 13:50:00|12673.9|12669.9|12700.4|12696.4|12708.3|12704.3|12669.2|12665.2|830
1667570100000|2022-11-04 13:55:00|12698.9|12694.9|12725.4|12721.4|12728.6|12724.6|12694.2|12690.2|830
1667570400000|2022-11-04 14:00:00|12727|12723|12744.2|12740.2|12750.4|12746.4|12709.8|12705.8|1841
1667570700000|2022-11-04 14:05:00|12747.3|12743.3|12741.1|12737.1|12747.3|12743.3|12728.6|12724.6|1040
1667571000000|2022-11-04 14:10:00|12744.2|12740.2|12762.9|12758.9|12764.5|12760.5|12725.4|12721.4|1260
1667571300000|2022-11-04 14:15:00|12766.1|12762.1|12769.2|12765.2|12787.9|12783.9|12766.1|12762.1|1055
1667571600000|2022-11-04 14:20:00|12772.3|12768.3|12747.3|12743.3|12772.3|12768.3|12744.2|12740.2|778
1667571900000|2022-11-04 14:25:00|12745.8|12741.8|12759.8|12755.8|12769.2|12765.2|12741.1|12737.1|1289
1667572200000|2022-11-04 14:30:00|12761.4|12757.4|12781.7|12777.7|12794.2|12790.2|12756.7|12752.7|751
1667572500000|2022-11-04 14:35:00|12780.1|12776.1|12769.2|12765.2|12781.7|12777.7|12756.7|12752.7|766
1667572800000|2022-11-04 14:40:00|12770.8|12766.8|12750.4|12746.4|12789.5|12785.5|12747.3|12743.3|915
1667573100000|2022-11-04 14:45:00|12753.6|12749.6|12753.6|12749.6|12762.9|12758.9|12744.2|12740.2|520
1667573400000|2022-11-04 14:50:00|12750.4|12746.4|12766.1|12762.1|12772.3|12768.3|12747.3|12743.3|625
1667573700000|2022-11-04 14:55:00|12762.9|12758.9|12762.9|12758.9|12770.8|12766.8|12756.7|12752.7|827
1667574000000|2022-11-04 15:00:00|12759.8|12755.8|12762.9|12758.9|12772.3|12768.3|12753.6|12749.6|465
1667574300000|2022-11-04 15:05:00|12759.8|12755.8|12731.7|12727.7|12759.8|12755.8|12725.4|12721.4|1147
1667574600000|2022-11-04 15:10:00|12733.3|12729.3|12722.3|12718.3|12737.9|12733.9|12719.2|12715.2|639
1667574900000|2022-11-04 15:15:00|12719.2|12715.2|12709.8|12705.8|12725.4|12721.4|12709.8|12705.8|746
1667575200000|2022-11-04 15:20:00|12712.9|12708.9|12706.7|12702.7|12716.1|12712.1|12697.3|12693.3|871
1667575500000|2022-11-04 15:25:00|12709.8|12705.8|12672.3|12668.3|12709.8|12705.8|12672.3|12668.3|768
1667575800000|2022-11-04 15:30:00|12669.2|12665.2|12694.2|12690.2|12700.4|12696.4|12666.1|12662.1|1237
1667576100000|2022-11-04 15:35:00|12697.3|12693.3|12694.2|12690.2|12708.3|12704.3|12691.1|12687.1|761
1667576400000|2022-11-04 15:40:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|663
1667576700000|2022-11-04 15:45:00|12684.8|12680.8|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|779
1667577000000|2022-11-04 15:50:00|12681.7|12677.7|12678.6|12674.6|12687.9|12683.9|12675.4|12671.4|863
1667577300000|2022-11-04 15:55:00|12680.1|12676.1|12672.3|12668.3|12681.7|12677.7|12669.2|12665.2|649
1667577600000|2022-11-04 16:00:00|12669.2|12665.2|12656.7|12652.7|12669.2|12665.2|12656.7|12652.7|513
1667577900000|2022-11-04 16:05:00|12653.6|12649.6|12666.1|12662.1|12666.1|12662.1|12653.6|12649.6|523
1667578200000|2022-11-04 16:10:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12662.9|12658.9|394
1667578500000|2022-11-04 16:15:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12662.9|12658.9|623
1667578800000|2022-11-04 16:20:00|12681.7|12677.7|12675.4|12671.4|12684.8|12680.8|12672.3|12668.3|468
1667579100000|2022-11-04 16:25:00|12678.6|12674.6|12687.9|12683.9|12691.1|12687.1|12678.6|12674.6|354
1667579400000|2022-11-04 16:30:00|12684.8|12680.8|12669.2|12665.2|12684.8|12680.8|12669.2|12665.2|364
1667579700000|2022-11-04 16:35:00|12666.1|12662.1|12656.7|12652.7|12666.1|12662.1|12656.7|12652.7|551
1667580000000|2022-11-04 16:40:00|12659.8|12655.8|12662.9|12658.9|12669.2|12665.2|12656.7|12652.7|351
1667580300000|2022-11-04 16:45:00|12656.7|12652.7|12647.3|12643.3|12656.7|12652.7|12642.6|12638.6|473
1667580600000|2022-11-04 16:50:00|12644.2|12640.2|12656.7|12652.7|12662.9|12658.9|12641.1|12637.1|586
1667580900000|2022-11-04 16:55:00|12653.6|12649.6|12655.1|12651.1|12656.7|12652.7|12650.4|12646.4|420
1667581200000|2022-11-04 17:00:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12641.1|12637.1|408
1667581500000|2022-11-04 17:05:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12641.1|12637.1|579
1667581800000|2022-11-04 17:10:00|12650.4|12646.4|12662.9|12658.9|12662.9|12658.9|12650.4|12646.4|292
1667582100000|2022-11-04 17:15:00|12664.5|12660.5|12656.7|12652.7|12664.5|12660.5|12653.6|12649.6|289
1667582400000|2022-11-04 17:20:00|12659.8|12655.8|12669.2|12665.2|12672.3|12668.3|12656.7|12652.7|288
1667582700000|2022-11-04 17:25:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|304
1667583000000|2022-11-04 17:30:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12658.3|12654.3|358
1667583300000|2022-11-04 17:35:00|12666.1|12662.1|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|153
1667583600000|2022-11-04 17:40:00|12659.8|12655.8|12650.4|12646.4|12659.8|12655.8|12650.4|12646.4|393
1667583900000|2022-11-04 17:45:00|12647.3|12643.3|12647.3|12643.3|12656.7|12652.7|12644.2|12640.2|554
1667584200000|2022-11-04 17:50:00|12644.2|12640.2|12656.7|12652.7|12659.8|12655.8|12644.2|12640.2|457
1667584500000|2022-11-04 17:55:00|12658.3|12654.3|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|238
1667584800000|2022-11-04 18:00:00|12662.9|12658.9|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|669
1667585100000|2022-11-04 18:05:00|12650.4|12646.4|12653.6|12649.6|12656.7|12652.7|12647.3|12643.3|312
1667585400000|2022-11-04 18:10:00|12650.4|12646.4|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|340
1667585700000|2022-11-04 18:15:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|221
1667586000000|2022-11-04 18:20:00|12647.3|12643.3|12650.4|12646.4|12652|12648|12647.3|12643.3|372
1667586300000|2022-11-04 18:25:00|12648.9|12644.9|12641.1|12637.1|12648.9|12644.9|12637.9|12633.9|629
1667586600000|2022-11-04 18:30:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|263
1667586900000|2022-11-04 18:35:00|12647.3|12643.3|12647.3|12643.3|12656.7|12652.7|12644.2|12640.2|444
1667587200000|2022-11-04 18:40:00|12648.9|12644.9|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|240
1667587500000|2022-11-04 18:45:00|12641.1|12637.1|12637.9|12633.9|12644.2|12640.2|12634.8|12630.8|507
1667587800000|2022-11-04 18:50:00|12639.5|12635.5|12656.7|12652.7|12656.7|12652.7|12639.5|12635.5|949
1667588100000|2022-11-04 18:55:00|12659.8|12655.8|12647.3|12643.3|12659.8|12655.8|12647.3|12643.3|1080
1667588400000|2022-11-04 19:00:00|12644.2|12640.2|12637.9|12633.9|12647.3|12643.3|12634.8|12630.8|1259
1667588700000|2022-11-04 19:05:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12631.7|12627.7|447
1667589000000|2022-11-04 19:10:00|12636.4|12632.4|12631.7|12627.7|12641.1|12637.1|12631.7|12627.7|497
1667589300000|2022-11-04 19:15:00|12630.1|12626.1|12634.8|12630.8|12641.1|12637.1|12630.1|12626.1|427
1667589600000|2022-11-04 19:20:00|12633.3|12629.3|12637.9|12633.9|12637.9|12633.9|12627|12623|492
1667589900000|2022-11-04 19:25:00|12634.8|12630.8|12631.7|12627.7|12636.4|12632.4|12628.6|12624.6|241
1667590200000|2022-11-04 19:30:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|430
1667590500000|2022-11-04 19:35:00|12625.4|12621.4|12637.9|12633.9|12637.9|12633.9|12625.4|12621.4|694
1667590800000|2022-11-04 19:40:00|12639.5|12635.5|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|537
1667591100000|2022-11-04 19:45:00|12641.1|12637.1|12631.7|12627.7|12641.1|12637.1|12631.7|12627.7|508
1667591400000|2022-11-04 19:50:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12625.4|12621.4|640
1667591700000|2022-11-04 19:55:00|12628.6|12624.6|12603.6|12599.6|12628.6|12624.6|12600.4|12596.4|3948
1667592000000|2022-11-04 20:00:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12587.9|12583.9|2851
1667592300000|2022-11-04 20:05:00|12598.9|12594.9|12597.3|12593.3|12600.4|12596.4|12592.6|12588.6|450
1667592600000|2022-11-04 20:10:00|12594.2|12590.2|12597.3|12593.3|12600.4|12596.4|12591.1|12587.1|359
1667592900000|2022-11-04 20:15:00|12598.9|12594.9|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|182
1667593200000|2022-11-04 20:20:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|315
1667593500000|2022-11-04 20:25:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|555
1667593800000|2022-11-04 20:30:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|283
1667594100000|2022-11-04 20:35:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|289
1667594400000|2022-11-04 20:40:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|194
1667594700000|2022-11-04 20:45:00|12630.1|12626.1|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|235
1667595000000|2022-11-04 20:50:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|246
1667595300000|2022-11-04 20:55:00|12637.9|12633.9|12637.9|12633.9|12647.3|12643.3|12634.8|12630.8|281
1667775600000|2022-11-06 23:00:00|12655.1|12651.1|12666.1|12662.1|12667.6|12663.6|12644.2|12640.2|194
1667775900000|2022-11-06 23:05:00|12664.5|12660.5|12662.9|12658.9|12667.6|12663.6|12659.8|12655.8|79
1667776200000|2022-11-06 23:10:00|12666.1|12662.1|12655.1|12651.1|12667.6|12663.6|12653.6|12649.6|86
1667776500000|2022-11-06 23:15:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|15
1667776800000|2022-11-06 23:20:00|12655.1|12651.1|12655.1|12651.1|12656.7|12652.7|12653.6|12649.6|28
1667777100000|2022-11-06 23:25:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|52
1667777400000|2022-11-06 23:30:00|12653.6|12649.6|12655.1|12651.1|12656.7|12652.7|12653.6|12649.6|9
1667777700000|2022-11-06 23:35:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|32
1667778000000|2022-11-06 23:40:00|12655.1|12651.1|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|7
1667778300000|2022-11-06 23:45:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|69
1667778600000|2022-11-06 23:50:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|30
1667778900000|2022-11-06 23:55:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|20
1667779200000|2022-11-07 00:00:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|27
1667779500000|2022-11-07 00:05:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|36
1667779800000|2022-11-07 00:10:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|31
1667780100000|2022-11-07 00:15:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|59
1667780400000|2022-11-07 00:20:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|54
1667780700000|2022-11-07 00:25:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|37
1667781000000|2022-11-07 00:30:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|73
1667781300000|2022-11-07 00:35:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|82
1667781600000|2022-11-07 00:40:00|12650.4|12646.4|12669.2|12665.2|12672.3|12668.3|12650.4|12646.4|201
1667781900000|2022-11-07 00:45:00|12670.8|12666.8|12681.7|12677.7|12681.7|12677.7|12669.2|12665.2|74
1667782200000|2022-11-07 00:50:00|12678.6|12674.6|12677|12673|12678.6|12674.6|12672.3|12668.3|73
1667782500000|2022-11-07 00:55:00|12675.4|12671.4|12672.3|12668.3|12678.6|12674.6|12669.2|12665.2|107
1667782800000|2022-11-07 01:00:00|12670.8|12666.8|12678.6|12674.6|12681.7|12677.7|12666.1|12662.1|246
1667783100000|2022-11-07 01:05:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|44
1667783400000|2022-11-07 01:10:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|55
1667783700000|2022-11-07 01:15:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|65
1667784000000|2022-11-07 01:20:00|12680.1|12676.1|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|101
1667784300000|2022-11-07 01:25:00|12686.4|12682.4|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|29
1667784600000|2022-11-07 01:30:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|108
1667784900000|2022-11-07 01:35:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|91
1667785200000|2022-11-07 01:40:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|88
1667785500000|2022-11-07 01:45:00|12673.9|12669.9|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|71
1667785800000|2022-11-07 01:50:00|12675.4|12671.4|12675.4|12671.4|12677|12673|12675.4|12671.4|32
1667786100000|2022-11-07 01:55:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|81
1667786400000|2022-11-07 02:00:00|12670.8|12666.8|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|35
1667786700000|2022-11-07 02:05:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|22
1667787000000|2022-11-07 02:10:00|||||||||15
1667787300000|2022-11-07 02:15:00|12677|12673|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|44
1667787600000|2022-11-07 02:20:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|29
1667787900000|2022-11-07 02:25:00|12672.3|12668.3|12670.8|12666.8|12672.3|12668.3|12669.2|12665.2|25
1667788200000|2022-11-07 02:30:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|9
1667788500000|2022-11-07 02:35:00|12675.4|12671.4|12673.9|12669.9|12675.4|12671.4|12672.3|12668.3|44
1667788800000|2022-11-07 02:40:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|51
1667789100000|2022-11-07 02:45:00|||||||||21
1667789400000|2022-11-07 02:50:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|85
1667789700000|2022-11-07 02:55:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|123
1667790000000|2022-11-07 03:00:00|||||||||22
1667790300000|2022-11-07 03:05:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|68
1667790600000|2022-11-07 03:10:00|12673.9|12669.9|12672.3|12668.3|12673.9|12669.9|12672.3|12668.3|11
1667790900000|2022-11-07 03:15:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|4
1667791200000|2022-11-07 03:20:00|12673.9|12669.9|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|3
1667791500000|2022-11-07 03:25:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|22
1667791800000|2022-11-07 03:30:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|6
1667792100000|2022-11-07 03:35:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|16
1667792400000|2022-11-07 03:40:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|19
1667792700000|2022-11-07 03:45:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|53
1667793000000|2022-11-07 03:50:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|30
1667793300000|2022-11-07 03:55:00|12659.8|12655.8|12659.8|12655.8|12661.4|12657.4|12659.8|12655.8|18
1667793600000|2022-11-07 04:00:00|12661.4|12657.4|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|20
1667793900000|2022-11-07 04:05:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|29
1667794200000|2022-11-07 04:10:00|12659.8|12655.8|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|27
1667794500000|2022-11-07 04:15:00|||||||||12
1667794800000|2022-11-07 04:20:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|23
1667795100000|2022-11-07 04:25:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|58
1667795400000|2022-11-07 04:30:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|52
1667795700000|2022-11-07 04:35:00|12664.5|12660.5|12669.2|12665.2|12669.2|12665.2|12664.5|12660.5|43
1667796000000|2022-11-07 04:40:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|34
1667796300000|2022-11-07 04:45:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|41
1667796600000|2022-11-07 04:50:00|||||||||10
1667796900000|2022-11-07 04:55:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|33
1667797200000|2022-11-07 05:00:00|12667.6|12663.6|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|36
1667797500000|2022-11-07 05:05:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|39
1667797800000|2022-11-07 05:10:00|12670.8|12666.8|12669.2|12665.2|12672.3|12668.3|12667.6|12663.6|29
1667798100000|2022-11-07 05:15:00|||||||||2
1667798400000|2022-11-07 05:20:00|12670.8|12666.8|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|12
1667798700000|2022-11-07 05:25:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|36
1667799000000|2022-11-07 05:30:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|45
1667799300000|2022-11-07 05:35:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|47
1667799600000|2022-11-07 05:40:00|12670.8|12666.8|12669.2|12665.2|12670.8|12666.8|12669.2|12665.2|6
1667799900000|2022-11-07 05:45:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|7
1667800200000|2022-11-07 05:50:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|17
1667800500000|2022-11-07 05:55:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|38
1667800800000|2022-11-07 06:00:00|12666.1|12662.1|12675.4|12671.4|12675.4|12671.4|12666.1|12662.1|108
1667801100000|2022-11-07 06:05:00|12673.9|12669.9|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|77
1667801400000|2022-11-07 06:10:00|12675.4|12671.4|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|45
1667801700000|2022-11-07 06:15:00|12673.9|12669.9|12673.9|12669.9|12675.4|12671.4|12672.3|12668.3|16
1667802000000|2022-11-07 06:20:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|3
1667802300000|2022-11-07 06:25:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|59
1667802600000|2022-11-07 06:30:00|12673.9|12669.9|12678.6|12674.6|12680.1|12676.1|12672.3|12668.3|22
1667802900000|2022-11-07 06:35:00|12680.1|12676.1|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|24
1667803200000|2022-11-07 06:40:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|31
1667803500000|2022-11-07 06:45:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|12
1667803800000|2022-11-07 06:50:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|21
1667804100000|2022-11-07 06:55:00|12677|12673|12681.7|12677.7|12681.7|12677.7|12677|12673|6
1667804400000|2022-11-07 07:00:00|12680.1|12676.1|12666.1|12662.1|12680.1|12676.1|12662.9|12658.9|141
1667804700000|2022-11-07 07:05:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12656.7|12652.7|63
1667805000000|2022-11-07 07:10:00|12672.3|12668.3|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|124
1667805300000|2022-11-07 07:15:00|12675.4|12671.4|12681.7|12677.7|12684.8|12680.8|12669.2|12665.2|178
1667805600000|2022-11-07 07:20:00|12684.8|12680.8|12669.2|12665.2|12684.8|12680.8|12669.2|12665.2|170
1667805900000|2022-11-07 07:25:00|12672.3|12668.3|12659.8|12655.8|12675.4|12671.4|12659.8|12655.8|62
1667806200000|2022-11-07 07:30:00|12658.3|12654.3|12636.4|12632.4|12659.8|12655.8|12634.8|12630.8|305
1667806500000|2022-11-07 07:35:00|12637.9|12633.9|12625.4|12621.4|12641.1|12637.1|12625.4|12621.4|168
1667806800000|2022-11-07 07:40:00|12623.9|12619.9|12630.1|12626.1|12634.8|12630.8|12619.2|12615.2|230
1667807100000|2022-11-07 07:45:00|12628.6|12624.6|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|77
1667807400000|2022-11-07 07:50:00|12630.1|12626.1|12637.9|12633.9|12644.2|12640.2|12630.1|12626.1|116
1667807700000|2022-11-07 07:55:00|12636.4|12632.4|12616.1|12612.1|12637.9|12633.9|12612.9|12608.9|111
1667808000000|2022-11-07 08:00:00|12614.5|12610.5|12608.3|12604.3|12616.1|12612.1|12600.4|12596.4|565
1667808300000|2022-11-07 08:05:00|12609.8|12605.8|12616.1|12612.1|12622.3|12618.3|12605.1|12601.1|197
1667808600000|2022-11-07 08:10:00|12619.2|12615.2|12625.4|12621.4|12628.6|12624.6|12616.1|12612.1|226
1667808900000|2022-11-07 08:15:00|12622.3|12618.3|12650.4|12646.4|12650.4|12646.4|12622.3|12618.3|161
1667809200000|2022-11-07 08:20:00|12647.3|12643.3|12637.9|12633.9|12650.4|12646.4|12634.8|12630.8|90
1667809500000|2022-11-07 08:25:00|12634.8|12630.8|12625.4|12621.4|12637.9|12633.9|12622.3|12618.3|140
1667809800000|2022-11-07 08:30:00|12628.6|12624.6|12616.1|12612.1|12628.6|12624.6|12612.9|12608.9|166
1667810100000|2022-11-07 08:35:00|12614.5|12610.5|12619.2|12615.2|12625.4|12621.4|12609.8|12605.8|191
1667810400000|2022-11-07 08:40:00|12620.8|12616.8|12622.3|12618.3|12622.3|12618.3|12611.4|12607.4|143
1667810700000|2022-11-07 08:45:00|12620.8|12616.8|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|98
1667811000000|2022-11-07 08:50:00|12620.8|12616.8|12608.3|12604.3|12622.3|12618.3|12608.3|12604.3|78
1667811300000|2022-11-07 08:55:00|12606.7|12602.7|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|83
1667811600000|2022-11-07 09:00:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12606.7|12602.7|236
1667811900000|2022-11-07 09:05:00|12612.9|12608.9|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|168
1667812200000|2022-11-07 09:10:00|12620.8|12616.8|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|167
1667812500000|2022-11-07 09:15:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|83
1667812800000|2022-11-07 09:20:00|12627|12623|12641.1|12637.1|12641.1|12637.1|12625.4|12621.4|248
1667813100000|2022-11-07 09:25:00|12642.6|12638.6|12650.4|12646.4|12653.6|12649.6|12642.6|12638.6|101
1667813400000|2022-11-07 09:30:00|12648.9|12644.9|12641.1|12637.1|12650.4|12646.4|12639.5|12635.5|131
1667813700000|2022-11-07 09:35:00|12637.9|12633.9|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|194
1667814000000|2022-11-07 09:40:00|12641.1|12637.1|12650.4|12646.4|12653.6|12649.6|12634.8|12630.8|92
1667814300000|2022-11-07 09:45:00|12652|12648|12658.3|12654.3|12658.3|12654.3|12647.3|12643.3|88
1667814600000|2022-11-07 09:50:00|12656.7|12652.7|12678.6|12674.6|12681.7|12677.7|12656.7|12652.7|182
1667814900000|2022-11-07 09:55:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|99
1667815200000|2022-11-07 10:00:00|12672.3|12668.3|12681.7|12677.7|12683.3|12679.3|12672.3|12668.3|109
1667815500000|2022-11-07 10:05:00|12684.8|12680.8|12687.9|12683.9|12692.6|12688.6|12684.8|12680.8|176
1667815800000|2022-11-07 10:10:00|12686.4|12682.4|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|124
1667816100000|2022-11-07 10:15:00|12681.7|12677.7|12681.7|12677.7|12691.1|12687.1|12678.6|12674.6|272
1667816400000|2022-11-07 10:20:00|12683.3|12679.3|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|56
1667816700000|2022-11-07 10:25:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12680.1|12676.1|88
1667817000000|2022-11-07 10:30:00|12683.3|12679.3|12691.1|12687.1|12694.2|12690.2|12681.7|12677.7|90
1667817300000|2022-11-07 10:35:00|12692.6|12688.6|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|31
1667817600000|2022-11-07 10:40:00|12689.5|12685.5|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|70
1667817900000|2022-11-07 10:45:00|12686.4|12682.4|12687.9|12683.9|12691.1|12687.1|12686.4|12682.4|36
1667818200000|2022-11-07 10:50:00|12684.8|12680.8|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|76
1667818500000|2022-11-07 10:55:00|12686.4|12682.4|12681.7|12677.7|12691.1|12687.1|12681.7|12677.7|39
1667818800000|2022-11-07 11:00:00|12683.3|12679.3|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|32
1667819100000|2022-11-07 11:05:00|12684.8|12680.8|12684.8|12680.8|12686.4|12682.4|12681.7|12677.7|45
1667819400000|2022-11-07 11:10:00|12681.7|12677.7|12672.3|12668.3|12684.8|12680.8|12672.3|12668.3|106
1667819700000|2022-11-07 11:15:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|128
1667820000000|2022-11-07 11:20:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|45
1667820300000|2022-11-07 11:25:00|12677|12673|12680.1|12676.1|12681.7|12677.7|12677|12673|54
1667820600000|2022-11-07 11:30:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|44
1667820900000|2022-11-07 11:35:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12684.8|12680.8|136
1667821200000|2022-11-07 11:40:00|12692.6|12688.6|12716.1|12712.1|12716.1|12712.1|12692.6|12688.6|537
1667821500000|2022-11-07 11:45:00|12712.9|12708.9|12706.7|12702.7|12719.2|12715.2|12706.7|12702.7|225
1667821800000|2022-11-07 11:50:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12703.6|12699.6|105
1667822100000|2022-11-07 11:55:00|12709.8|12705.8|12702|12698|12709.8|12705.8|12697.3|12693.3|187
1667822400000|2022-11-07 12:00:00|12700.4|12696.4|12697.3|12693.3|12706.7|12702.7|12697.3|12693.3|102
1667822700000|2022-11-07 12:05:00|12695.8|12691.8|12703.6|12699.6|12703.6|12699.6|12694.2|12690.2|228
1667823000000|2022-11-07 12:10:00|12702|12698|12719.2|12715.2|12722.3|12718.3|12700.4|12696.4|228
1667823300000|2022-11-07 12:15:00|12720.8|12716.8|12716.1|12712.1|12725.4|12721.4|12712.9|12708.9|282
1667823600000|2022-11-07 12:20:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|260
1667823900000|2022-11-07 12:25:00|12722.3|12718.3|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|172
1667824200000|2022-11-07 12:30:00|12723.9|12719.9|12722.3|12718.3|12728.6|12724.6|12720.8|12716.8|153
1667824500000|2022-11-07 12:35:00|12719.2|12715.2|12725.4|12721.4|12731.7|12727.7|12712.9|12708.9|236
1667824800000|2022-11-07 12:40:00|12723.9|12719.9|12716.1|12712.1|12731.7|12727.7|12716.1|12712.1|589
1667825100000|2022-11-07 12:45:00|12712.9|12708.9|12700.4|12696.4|12719.2|12715.2|12694.2|12690.2|773
1667825400000|2022-11-07 12:50:00|12697.3|12693.3|12706.7|12702.7|12716.1|12712.1|12697.3|12693.3|322
1667825700000|2022-11-07 12:55:00|12708.3|12704.3|12716.1|12712.1|12725.4|12721.4|12706.7|12702.7|567
1667826000000|2022-11-07 13:00:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12703.6|12699.6|391
1667826300000|2022-11-07 13:05:00|12714.5|12710.5|12706.7|12702.7|12722.3|12718.3|12706.7|12702.7|330
1667826600000|2022-11-07 13:10:00|12703.6|12699.6|12706.7|12702.7|12712.9|12708.9|12702|12698|488
1667826900000|2022-11-07 13:15:00|12708.3|12704.3|12716.1|12712.1|12719.2|12715.2|12706.7|12702.7|365
1667827200000|2022-11-07 13:20:00|12714.5|12710.5|12669.2|12665.2|12714.5|12710.5|12653.6|12649.6|1129
1667827500000|2022-11-07 13:25:00|12666.1|12662.1|12684.8|12680.8|12687.9|12683.9|12666.1|12662.1|720
1667827800000|2022-11-07 13:30:00|12683.3|12679.3|12681.7|12677.7|12697.3|12693.3|12675.4|12671.4|538
1667828100000|2022-11-07 13:35:00|12684.8|12680.8|12677|12673|12697.3|12693.3|12672.3|12668.3|520
1667828400000|2022-11-07 13:40:00|12675.4|12671.4|12666.1|12662.1|12687.9|12683.9|12662.9|12658.9|368
1667828700000|2022-11-07 13:45:00|12664.5|12660.5|12653.6|12649.6|12666.1|12662.1|12647.3|12643.3|757
1667829000000|2022-11-07 13:50:00|12658.3|12654.3|12666.1|12662.1|12666.1|12662.1|12650.4|12646.4|248
1667829300000|2022-11-07 13:55:00|12664.5|12660.5|12656.7|12652.7|12672.3|12668.3|12653.6|12649.6|358
1667829600000|2022-11-07 14:00:00|12659.8|12655.8|12637.9|12633.9|12666.1|12662.1|12637.9|12633.9|516
1667829900000|2022-11-07 14:05:00|12641.1|12637.1|12656.7|12652.7|12659.8|12655.8|12631.7|12627.7|453
1667830200000|2022-11-07 14:10:00|12653.6|12649.6|12666.1|12662.1|12675.4|12671.4|12653.6|12649.6|286
1667830500000|2022-11-07 14:15:00|12662.9|12658.9|12655.1|12651.1|12666.1|12662.1|12647.3|12643.3|412
1667830800000|2022-11-07 14:20:00|12653.6|12649.6|12647.3|12643.3|12662.9|12658.9|12647.3|12643.3|367
1667831100000|2022-11-07 14:25:00|12650.4|12646.4|12672.3|12668.3|12675.4|12671.4|12650.4|12646.4|530
1667831400000|2022-11-07 14:30:00|12675.4|12671.4|12666.1|12662.1|12684.8|12680.8|12662.9|12658.9|951
1667831700000|2022-11-07 14:35:00|12667.6|12663.6|12637.9|12633.9|12667.6|12663.6|12634.8|12630.8|727
1667832000000|2022-11-07 14:40:00|12634.8|12630.8|12628.6|12624.6|12641.1|12637.1|12628.6|12624.6|746
1667832300000|2022-11-07 14:45:00|12631.7|12627.7|12603.6|12599.6|12631.7|12627.7|12603.6|12599.6|723
1667832600000|2022-11-07 14:50:00|12606.7|12602.7|12566.1|12562.1|12606.7|12602.7|12566.1|12562.1|1014
1667832900000|2022-11-07 14:55:00|12569.2|12565.2|12547.3|12543.3|12572.3|12568.3|12541.1|12537.1|1232
1667833200000|2022-11-07 15:00:00|12550.4|12546.4|12572.3|12568.3|12578.6|12574.6|12547.3|12543.3|1629
1667833500000|2022-11-07 15:05:00|12569.2|12565.2|12584.8|12580.8|12584.8|12580.8|12562.9|12558.9|881
1667833800000|2022-11-07 15:10:00|12581.7|12577.7|12581.7|12577.7|12591.1|12587.1|12578.6|12574.6|753
1667834100000|2022-11-07 15:15:00|12578.6|12574.6|12591.1|12587.1|12591.1|12587.1|12570.8|12566.8|888
1667834400000|2022-11-07 15:20:00|12589.5|12585.5|12558.3|12554.3|12591.1|12587.1|12556.7|12552.7|478
1667834700000|2022-11-07 15:25:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12541.1|12537.1|815
1667835000000|2022-11-07 15:30:00|12553.6|12549.6|12547.3|12543.3|12556.7|12552.7|12541.1|12537.1|1280
1667835300000|2022-11-07 15:35:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12534.8|12530.8|969
1667835600000|2022-11-07 15:40:00|12547.3|12543.3|12553.6|12549.6|12559.8|12555.8|12541.1|12537.1|619
1667835900000|2022-11-07 15:45:00|12550.4|12546.4|12562.9|12558.9|12562.9|12558.9|12550.4|12546.4|383
1667836200000|2022-11-07 15:50:00|12566.1|12562.1|12569.2|12565.2|12575.4|12571.4|12556.7|12552.7|517
1667836500000|2022-11-07 15:55:00|12566.1|12562.1|12584.8|12580.8|12584.8|12580.8|12562.9|12558.9|453
1667836800000|2022-11-07 16:00:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12572.3|12568.3|534
1667837100000|2022-11-07 16:05:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12569.2|12565.2|227
1667837400000|2022-11-07 16:10:00|12580.1|12576.1|12575.4|12571.4|12584.8|12580.8|12575.4|12571.4|295
1667837700000|2022-11-07 16:15:00|12578.6|12574.6|12594.2|12590.2|12597.3|12593.3|12578.6|12574.6|451
1667838000000|2022-11-07 16:20:00|12597.3|12593.3|12578.6|12574.6|12600.4|12596.4|12570.8|12566.8|401
1667838300000|2022-11-07 16:25:00|12581.7|12577.7|12569.2|12565.2|12587.9|12583.9|12569.2|12565.2|219
1667838600000|2022-11-07 16:30:00|12570.8|12566.8|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|188
1667838900000|2022-11-07 16:35:00|12567.6|12563.6|12556.7|12552.7|12567.6|12563.6|12556.7|12552.7|420
1667839200000|2022-11-07 16:40:00|12553.6|12549.6|12534.8|12530.8|12553.6|12549.6|12534.8|12530.8|641
1667839500000|2022-11-07 16:45:00|12537.9|12533.9|12539.5|12535.5|12541.1|12537.1|12528.6|12524.6|786
1667839800000|2022-11-07 16:50:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|588
1667840100000|2022-11-07 16:55:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|323
1667840400000|2022-11-07 17:00:00|12550.4|12546.4|12556.7|12552.7|12562.9|12558.9|12547.3|12543.3|473
1667840700000|2022-11-07 17:05:00|12553.6|12549.6|12547.3|12543.3|12556.7|12552.7|12544.2|12540.2|216
1667841000000|2022-11-07 17:10:00|12544.2|12540.2|12541.1|12537.1|12553.6|12549.6|12541.1|12537.1|163
1667841300000|2022-11-07 17:15:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|178
1667841600000|2022-11-07 17:20:00|12537.9|12533.9|12550.4|12546.4|12550.4|12546.4|12537.9|12533.9|178
1667841900000|2022-11-07 17:25:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12541.1|12537.1|140
1667842200000|2022-11-07 17:30:00|12550.4|12546.4|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|472
1667842500000|2022-11-07 17:35:00|12547.3|12543.3|12556.7|12552.7|12559.8|12555.8|12547.3|12543.3|378
1667842800000|2022-11-07 17:40:00|12553.6|12549.6|12566.1|12562.1|12569.2|12565.2|12553.6|12549.6|241
1667843100000|2022-11-07 17:45:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|261
1667843400000|2022-11-07 17:50:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|358
1667843700000|2022-11-07 17:55:00|12559.8|12555.8|12559.8|12555.8|12569.2|12565.2|12556.7|12552.7|310
1667844000000|2022-11-07 18:00:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12559.8|12555.8|404
1667844300000|2022-11-07 18:05:00|12567.6|12563.6|12578.6|12574.6|12584.8|12580.8|12566.1|12562.1|487
1667844600000|2022-11-07 18:10:00|12581.7|12577.7|12575.4|12571.4|12587.9|12583.9|12575.4|12571.4|602
1667844900000|2022-11-07 18:15:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|199
1667845200000|2022-11-07 18:20:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|71
1667845500000|2022-11-07 18:25:00|12580.1|12576.1|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|295
1667845800000|2022-11-07 18:30:00|12580.1|12576.1|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|221
1667846100000|2022-11-07 18:35:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|232
1667846400000|2022-11-07 18:40:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|168
1667846700000|2022-11-07 18:45:00|12567.6|12563.6|12566.1|12562.1|12567.6|12563.6|12562.9|12558.9|298
1667847000000|2022-11-07 18:50:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|452
1667847300000|2022-11-07 18:55:00|12564.5|12560.5|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|573
1667847600000|2022-11-07 19:00:00|12561.4|12557.4|12566.1|12562.1|12566.1|12562.1|12550.4|12546.4|632
1667847900000|2022-11-07 19:05:00|12562.9|12558.9|12556.7|12552.7|12566.1|12562.1|12555.1|12551.1|163
1667848200000|2022-11-07 19:10:00|12553.6|12549.6|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|230
1667848500000|2022-11-07 19:15:00|12559.8|12555.8|12553.6|12549.6|12562.9|12558.9|12553.6|12549.6|526
1667848800000|2022-11-07 19:20:00|12550.4|12546.4|12544.2|12540.2|12553.6|12549.6|12544.2|12540.2|744
1667849100000|2022-11-07 19:25:00|12547.3|12543.3|12559.8|12555.8|12562.9|12558.9|12545.8|12541.8|703
1667849400000|2022-11-07 19:30:00|12556.7|12552.7|12544.2|12540.2|12559.8|12555.8|12544.2|12540.2|862
1667849700000|2022-11-07 19:35:00|12545.8|12541.8|12544.2|12540.2|12547.3|12543.3|12539.5|12535.5|302
1667850000000|2022-11-07 19:40:00|12541.1|12537.1|12534.8|12530.8|12544.2|12540.2|12531.7|12527.7|832
1667850300000|2022-11-07 19:45:00|12537.9|12533.9|12541.1|12537.1|12550.4|12546.4|12534.8|12530.8|947
1667850600000|2022-11-07 19:50:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|448
1667850900000|2022-11-07 19:55:00|12537.9|12533.9|12525.4|12521.4|12541.1|12537.1|12522.3|12518.3|1637
1667851200000|2022-11-07 20:00:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12519.2|12515.2|1117
1667851500000|2022-11-07 20:05:00|12522.3|12518.3|12516.1|12512.1|12528.6|12524.6|12516.1|12512.1|808
1667851800000|2022-11-07 20:10:00|12519.2|12515.2|12512.9|12508.9|12522.3|12518.3|12512.9|12508.9|1061
1667852100000|2022-11-07 20:15:00|12516.1|12512.1|12500.4|12496.4|12519.2|12515.2|12494.2|12490.2|1426
1667852400000|2022-11-07 20:20:00|12498.9|12494.9|12503.6|12499.6|12506.7|12502.7|12494.2|12490.2|1308
1667852700000|2022-11-07 20:25:00|12502|12498|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|988
1667853000000|2022-11-07 20:30:00|12506.7|12502.7|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|571
1667853300000|2022-11-07 20:35:00|12500.4|12496.4|12497.3|12493.3|12509.8|12505.8|12494.2|12490.2|788
1667853600000|2022-11-07 20:40:00|12498.9|12494.9|12509.8|12505.8|12509.8|12505.8|12497.3|12493.3|721
1667853900000|2022-11-07 20:45:00|12511.4|12507.4|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|675
1667854200000|2022-11-07 20:50:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|587
1667854500000|2022-11-07 20:55:00|12511.4|12507.4|12484.8|12480.8|12516.1|12512.1|12475.4|12471.4|4156
1667854800000|2022-11-07 21:00:00|12483.3|12479.3|12500.4|12496.4|12500.4|12496.4|12478.6|12474.6|1734
1667855100000|2022-11-07 21:05:00|12497.3|12493.3|12484.8|12480.8|12500.4|12496.4|12484.8|12480.8|1338
1667855400000|2022-11-07 21:10:00|12487.9|12483.9|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|474
1667855700000|2022-11-07 21:15:00|12486.4|12482.4|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|344
1667856000000|2022-11-07 21:20:00|12491.1|12487.1|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|565
1667856300000|2022-11-07 21:25:00|12500.4|12496.4|12516.1|12512.1|12519.2|12515.2|12497.3|12493.3|720
1667856600000|2022-11-07 21:30:00|12512.9|12508.9|12500.4|12496.4|12516.1|12512.1|12497.3|12493.3|702
1667856900000|2022-11-07 21:35:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|421
1667857200000|2022-11-07 21:40:00|12498.9|12494.9|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|185
1667857500000|2022-11-07 21:45:00|12505.1|12501.1|12487.9|12483.9|12512.9|12508.9|12487.9|12483.9|1321
1667857800000|2022-11-07 21:50:00|12491.1|12487.1|12503.6|12499.6|12503.6|12499.6|12484.8|12480.8|239
1667858100000|2022-11-07 21:55:00|12505.1|12501.1|12505.1|12501.1|12509.8|12505.8|12503.6|12499.6|486
1667862000000|2022-11-07 23:00:00|12500.4|12496.4|12492.6|12488.6|12500.4|12496.4|12489.5|12485.5|72
1667862300000|2022-11-07 23:05:00|12491.1|12487.1|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|56
1667862600000|2022-11-07 23:10:00|12486.4|12482.4|12487.9|12483.9|12491.1|12487.1|12486.4|12482.4|12
1667862900000|2022-11-07 23:15:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|7
1667863200000|2022-11-07 23:20:00|12483.3|12479.3|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|54
1667863500000|2022-11-07 23:25:00|12480.1|12476.1|12484.8|12480.8|12484.8|12480.8|12480.1|12476.1|28
1667863800000|2022-11-07 23:30:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|23
1667864100000|2022-11-07 23:35:00|12483.3|12479.3|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|9
1667864400000|2022-11-07 23:40:00|12478.6|12474.6|12489.5|12485.5|12489.5|12485.5|12475.4|12471.4|28
1667864700000|2022-11-07 23:45:00|12491.1|12487.1|12492.6|12488.6|12494.2|12490.2|12489.5|12485.5|32
1667865000000|2022-11-07 23:50:00|12491.1|12487.1|12494.2|12490.2|12495.8|12491.8|12491.1|12487.1|10
1667865300000|2022-11-07 23:55:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|101
1667865600000|2022-11-08 00:00:00|12498.9|12494.9|12502|12498|12503.6|12499.6|12497.3|12493.3|30
1667865900000|2022-11-08 00:05:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12492.6|12488.6|5
1667866200000|2022-11-08 00:10:00|12492.6|12488.6|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|22
1667866500000|2022-11-08 00:15:00|12498.9|12494.9|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|46
1667866800000|2022-11-08 00:20:00|12500.4|12496.4|12503.6|12499.6|12509.8|12505.8|12498.9|12494.9|82
1667867100000|2022-11-08 00:25:00|12502|12498|12503.6|12499.6|12506.7|12502.7|12502|12498|25
1667867400000|2022-11-08 00:30:00|12506.7|12502.7|12511.4|12507.4|12512.9|12508.9|12505.1|12501.1|60
1667867700000|2022-11-08 00:35:00|12512.9|12508.9|12511.4|12507.4|12512.9|12508.9|12506.7|12502.7|91
1667868000000|2022-11-08 00:40:00|12509.8|12505.8|12506.7|12502.7|12516.1|12512.1|12506.7|12502.7|120
1667868300000|2022-11-08 00:45:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|117
1667868600000|2022-11-08 00:50:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|40
1667868900000|2022-11-08 00:55:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|27
1667869200000|2022-11-08 01:00:00|12502|12498|12491.1|12487.1|12502|12498|12491.1|12487.1|51
1667869500000|2022-11-08 01:05:00|12492.6|12488.6|12497.3|12493.3|12503.6|12499.6|12491.1|12487.1|72
1667869800000|2022-11-08 01:10:00|12498.9|12494.9|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|72
1667870100000|2022-11-08 01:15:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|35
1667870400000|2022-11-08 01:20:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|34
1667870700000|2022-11-08 01:25:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|19
1667871000000|2022-11-08 01:30:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|53
1667871300000|2022-11-08 01:35:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|103
1667871600000|2022-11-08 01:40:00|12494.2|12490.2|12503.6|12499.6|12503.6|12499.6|12494.2|12490.2|42
1667871900000|2022-11-08 01:45:00|12502|12498|12500.4|12496.4|12502|12498|12500.4|12496.4|8
1667872200000|2022-11-08 01:50:00|12502|12498|12512.9|12508.9|12512.9|12508.9|12502|12498|59
1667872500000|2022-11-08 01:55:00|12511.4|12507.4|12520.8|12516.8|12522.3|12518.3|12509.8|12505.8|141
1667872800000|2022-11-08 02:00:00|12519.2|12515.2|12509.8|12505.8|12519.2|12515.2|12506.7|12502.7|110
1667873100000|2022-11-08 02:05:00|12508.3|12504.3|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|66
1667873400000|2022-11-08 02:10:00|12503.6|12499.6|12506.7|12502.7|12508.3|12504.3|12500.4|12496.4|28
1667873700000|2022-11-08 02:15:00|12508.3|12504.3|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|40
1667874000000|2022-11-08 02:20:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|48
1667874300000|2022-11-08 02:25:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|47
1667874600000|2022-11-08 02:30:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|33
1667874900000|2022-11-08 02:35:00|12506.7|12502.7|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|43
1667875200000|2022-11-08 02:40:00|12500.4|12496.4|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|33
1667875500000|2022-11-08 02:45:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|193
1667875800000|2022-11-08 02:50:00|12502|12498|12498.9|12494.9|12503.6|12499.6|12497.3|12493.3|40
1667876100000|2022-11-08 02:55:00|12500.4|12496.4|12498.9|12494.9|12503.6|12499.6|12497.3|12493.3|19
1667876400000|2022-11-08 03:00:00|12500.4|12496.4|12491.1|12487.1|12500.4|12496.4|12489.5|12485.5|46
1667876700000|2022-11-08 03:05:00|12492.6|12488.6|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|51
1667877000000|2022-11-08 03:10:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|21
1667877300000|2022-11-08 03:15:00|12495.8|12491.8|12500.4|12496.4|12500.4|12496.4|12495.8|12491.8|9
1667877600000|2022-11-08 03:20:00|12498.9|12494.9|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|41
1667877900000|2022-11-08 03:25:00|12495.8|12491.8|12497.3|12493.3|12497.3|12493.3|12495.8|12491.8|4
1667878200000|2022-11-08 03:30:00|12495.8|12491.8|12494.2|12490.2|12495.8|12491.8|12494.2|12490.2|2
1667878500000|2022-11-08 03:35:00|12495.8|12491.8|12497.3|12493.3|12497.3|12493.3|12495.8|12491.8|0
1667878800000|2022-11-08 03:40:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|44
1667879100000|2022-11-08 03:45:00|12489.5|12485.5|12484.8|12480.8|12489.5|12485.5|12484.8|12480.8|9
1667879400000|2022-11-08 03:50:00|12487.9|12483.9|12494.2|12490.2|12495.8|12491.8|12487.9|12483.9|41
1667879700000|2022-11-08 03:55:00|12492.6|12488.6|12487.9|12483.9|12494.2|12490.2|12486.4|12482.4|23
1667880000000|2022-11-08 04:00:00|12489.5|12485.5|12481.7|12477.7|12491.1|12487.1|12481.7|12477.7|39
1667880300000|2022-11-08 04:05:00|12483.3|12479.3|12481.7|12477.7|12483.3|12479.3|12478.6|12474.6|26
1667880600000|2022-11-08 04:10:00|12483.3|12479.3|12486.4|12482.4|12487.9|12483.9|12481.7|12477.7|19
1667880900000|2022-11-08 04:15:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|13
1667881200000|2022-11-08 04:20:00|||||||||23
1667881500000|2022-11-08 04:25:00|12486.4|12482.4|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|21
1667881800000|2022-11-08 04:30:00|||||||||12
1667882100000|2022-11-08 04:35:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|63
1667882400000|2022-11-08 04:40:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|64
1667882700000|2022-11-08 04:45:00|12477|12473|12469.2|12465.2|12478.6|12474.6|12469.2|12465.2|50
1667883000000|2022-11-08 04:50:00|12467.6|12463.6|12469.2|12465.2|12472.3|12468.3|12456.7|12452.7|163
1667883300000|2022-11-08 04:55:00|12466.1|12462.1|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|168
1667883600000|2022-11-08 05:00:00|12475.4|12471.4|12481.7|12477.7|12481.7|12477.7|12475.4|12471.4|141
1667883900000|2022-11-08 05:05:00|12483.3|12479.3|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|59
1667884200000|2022-11-08 05:10:00|12478.6|12474.6|12483.3|12479.3|12484.8|12480.8|12478.6|12474.6|168
1667884500000|2022-11-08 05:15:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|57
1667884800000|2022-11-08 05:20:00|12486.4|12482.4|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|54
1667885100000|2022-11-08 05:25:00|12486.4|12482.4|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|37
1667885400000|2022-11-08 05:30:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|28
1667885700000|2022-11-08 05:35:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12483.3|12479.3|49
1667886000000|2022-11-08 05:40:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|25
1667886300000|2022-11-08 05:45:00|12483.3|12479.3|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|25
1667886600000|2022-11-08 05:50:00|12483.3|12479.3|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|40
1667886900000|2022-11-08 05:55:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|23
1667887200000|2022-11-08 06:00:00|12484.8|12480.8|12494.2|12490.2|12494.2|12490.2|12484.8|12480.8|58
1667887500000|2022-11-08 06:05:00|12492.6|12488.6|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|52
1667887800000|2022-11-08 06:10:00|12492.6|12488.6|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|31
1667888100000|2022-11-08 06:15:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|48
1667888400000|2022-11-08 06:20:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|19
1667888700000|2022-11-08 06:25:00|12495.8|12491.8|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|34
1667889000000|2022-11-08 06:30:00|12492.6|12488.6|12489.5|12485.5|12494.2|12490.2|12487.9|12483.9|45
1667889300000|2022-11-08 06:35:00|12487.9|12483.9|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|43
1667889600000|2022-11-08 06:40:00|12492.6|12488.6|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|78
1667889900000|2022-11-08 06:45:00|||||||||14
1667890200000|2022-11-08 06:50:00|12489.5|12485.5|12487.9|12483.9|12489.5|12485.5|12487.9|12483.9|38
1667890500000|2022-11-08 06:55:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|77
1667890800000|2022-11-08 07:00:00|12486.4|12482.4|12491.1|12487.1|12497.3|12493.3|12484.8|12480.8|151
1667891100000|2022-11-08 07:05:00|12494.2|12490.2|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|49
1667891400000|2022-11-08 07:10:00|12484.8|12480.8|12478.6|12474.6|12484.8|12480.8|12475.4|12471.4|109
1667891700000|2022-11-08 07:15:00|12481.7|12477.7|12486.4|12482.4|12487.9|12483.9|12475.4|12471.4|89
1667892000000|2022-11-08 07:20:00|12484.8|12480.8|12497.3|12493.3|12497.3|12493.3|12484.8|12480.8|82
1667892300000|2022-11-08 07:25:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|69
1667892600000|2022-11-08 07:30:00|12489.5|12485.5|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|91
1667892900000|2022-11-08 07:35:00|12484.8|12480.8|12478.6|12474.6|12494.2|12490.2|12477|12473|238
1667893200000|2022-11-08 07:40:00|12477|12473|12475.4|12471.4|12478.6|12474.6|12469.2|12465.2|79
1667893500000|2022-11-08 07:45:00|12472.3|12468.3|12472.3|12468.3|12477|12473|12469.2|12465.2|60
1667893800000|2022-11-08 07:50:00|12473.9|12469.9|12472.3|12468.3|12473.9|12469.9|12462.9|12458.9|194
1667894100000|2022-11-08 07:55:00|12470.8|12466.8|12478.6|12474.6|12478.6|12474.6|12469.2|12465.2|103
1667894400000|2022-11-08 08:00:00|12475.4|12471.4|12464.5|12460.5|12484.8|12480.8|12462.9|12458.9|138
1667894700000|2022-11-08 08:05:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12456.7|12452.7|187
1667895000000|2022-11-08 08:10:00|12466.1|12462.1|12459.8|12455.8|12475.4|12471.4|12459.8|12455.8|150
1667895300000|2022-11-08 08:15:00|12458.3|12454.3|12459.8|12455.8|12462.9|12458.9|12453.6|12449.6|193
1667895600000|2022-11-08 08:20:00|12458.3|12454.3|12459.8|12455.8|12462.9|12458.9|12453.6|12449.6|50
1667895900000|2022-11-08 08:25:00|12458.3|12454.3|12458.3|12454.3|12459.8|12455.8|12453.6|12449.6|92
1667896200000|2022-11-08 08:30:00|12456.7|12452.7|12461.4|12457.4|12462.9|12458.9|12456.7|12452.7|61
1667896500000|2022-11-08 08:35:00|12459.8|12455.8|12472.3|12468.3|12472.3|12468.3|12459.8|12455.8|92
1667896800000|2022-11-08 08:40:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12462.9|12458.9|114
1667897100000|2022-11-08 08:45:00|12469.2|12465.2|12469.2|12465.2|12478.6|12474.6|12469.2|12465.2|244
1667897400000|2022-11-08 08:50:00|12470.8|12466.8|12466.1|12462.1|12470.8|12466.8|12459.8|12455.8|228
1667897700000|2022-11-08 08:55:00|12467.6|12463.6|12481.7|12477.7|12481.7|12477.7|12467.6|12463.6|215
1667898000000|2022-11-08 09:00:00|12478.6|12474.6|12481.7|12477.7|12484.8|12480.8|12475.4|12471.4|220
1667898300000|2022-11-08 09:05:00|12478.6|12474.6|12487.9|12483.9|12497.3|12493.3|12478.6|12474.6|238
1667898600000|2022-11-08 09:10:00|12491.1|12487.1|12497.3|12493.3|12500.4|12496.4|12487.9|12483.9|283
1667898900000|2022-11-08 09:15:00|12495.8|12491.8|12481.7|12477.7|12495.8|12491.8|12475.4|12471.4|357
1667899200000|2022-11-08 09:20:00|12483.3|12479.3|12494.2|12490.2|12497.3|12493.3|12481.7|12477.7|124
1667899500000|2022-11-08 09:25:00|12495.8|12491.8|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|82
1667899800000|2022-11-08 09:30:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|67
1667900100000|2022-11-08 09:35:00|12495.8|12491.8|12498.9|12494.9|12503.6|12499.6|12494.2|12490.2|114
1667900400000|2022-11-08 09:40:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|101
1667900700000|2022-11-08 09:45:00|12506.7|12502.7|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|152
1667901000000|2022-11-08 09:50:00|12498.9|12494.9|12506.7|12502.7|12506.7|12502.7|12497.3|12493.3|108
1667901300000|2022-11-08 09:55:00|12503.6|12499.6|12516.1|12512.1|12516.1|12512.1|12503.6|12499.6|156
1667901600000|2022-11-08 10:00:00|12514.5|12510.5|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|266
1667901900000|2022-11-08 10:05:00|12517.6|12513.6|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|215
1667902200000|2022-11-08 10:10:00|12517.6|12513.6|12522.3|12518.3|12523.9|12519.9|12516.1|12512.1|175
1667902500000|2022-11-08 10:15:00|12519.2|12515.2|12517.6|12513.6|12522.3|12518.3|12516.1|12512.1|116
1667902800000|2022-11-08 10:20:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|182
1667903100000|2022-11-08 10:25:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|210
1667903400000|2022-11-08 10:30:00|12522.3|12518.3|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|170
1667903700000|2022-11-08 10:35:00|12517.6|12513.6|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|210
1667904000000|2022-11-08 10:40:00|12514.5|12510.5|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|102
1667904300000|2022-11-08 10:45:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|99
1667904600000|2022-11-08 10:50:00|12512.9|12508.9|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|306
1667904900000|2022-11-08 10:55:00|12519.2|12515.2|12509.8|12505.8|12519.2|12515.2|12509.8|12505.8|58
1667905200000|2022-11-08 11:00:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|95
1667905500000|2022-11-08 11:05:00|12511.4|12507.4|12512.9|12508.9|12516.1|12512.1|12511.4|12507.4|154
1667905800000|2022-11-08 11:10:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|189
1667906100000|2022-11-08 11:15:00|12520.8|12516.8|12519.2|12515.2|12520.8|12516.8|12516.1|12512.1|37
1667906400000|2022-11-08 11:20:00|12516.1|12512.1|12525.4|12521.4|12528.6|12524.6|12516.1|12512.1|175
1667906700000|2022-11-08 11:25:00|12528.6|12524.6|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|157
1667907000000|2022-11-08 11:30:00|12522.3|12518.3|12522.3|12518.3|12523.9|12519.9|12519.2|12515.2|86
1667907300000|2022-11-08 11:35:00|12520.8|12516.8|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|83
1667907600000|2022-11-08 11:40:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|50
1667907900000|2022-11-08 11:45:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|88
1667908200000|2022-11-08 11:50:00|12517.6|12513.6|12512.9|12508.9|12517.6|12513.6|12509.8|12505.8|96
1667908500000|2022-11-08 11:55:00|12511.4|12507.4|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|126
1667908800000|2022-11-08 12:00:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12508.3|12504.3|148
1667909100000|2022-11-08 12:05:00|12514.5|12510.5|12497.3|12493.3|12519.2|12515.2|12497.3|12493.3|147
1667909400000|2022-11-08 12:10:00|12500.4|12496.4|12500.4|12496.4|12509.8|12505.8|12497.3|12493.3|143
1667909700000|2022-11-08 12:15:00|12498.9|12494.9|12491.1|12487.1|12498.9|12494.9|12473.9|12469.9|658
1667910000000|2022-11-08 12:20:00|12489.5|12485.5|12494.2|12490.2|12497.3|12493.3|12484.8|12480.8|215
1667910300000|2022-11-08 12:25:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12484.8|12480.8|189
1667910600000|2022-11-08 12:30:00|12497.3|12493.3|12500.4|12496.4|12509.8|12505.8|12494.2|12490.2|287
1667910900000|2022-11-08 12:35:00|12502|12498|12509.8|12505.8|12512.9|12508.9|12500.4|12496.4|193
1667911200000|2022-11-08 12:40:00|12506.7|12502.7|12509.8|12505.8|12516.1|12512.1|12503.6|12499.6|202
1667911500000|2022-11-08 12:45:00|12508.3|12504.3|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|222
1667911800000|2022-11-08 12:50:00|12500.4|12496.4|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|393
1667912100000|2022-11-08 12:55:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|286
1667912400000|2022-11-08 13:00:00|12506.7|12502.7|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|300
1667912700000|2022-11-08 13:05:00|12514.5|12510.5|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|297
1667913000000|2022-11-08 13:10:00|12509.8|12505.8|12531.7|12527.7|12531.7|12527.7|12506.7|12502.7|452
1667913300000|2022-11-08 13:15:00|12530.1|12526.1|12537.9|12533.9|12547.3|12543.3|12528.6|12524.6|1112
1667913600000|2022-11-08 13:20:00|12541.1|12537.1|12558.3|12554.3|12562.9|12558.9|12541.1|12537.1|872
1667913900000|2022-11-08 13:25:00|12556.7|12552.7|12542.6|12538.6|12566.1|12562.1|12537.9|12533.9|745
1667914200000|2022-11-08 13:30:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12531.7|12527.7|477
1667914500000|2022-11-08 13:35:00|12547.3|12543.3|12559.8|12555.8|12566.1|12562.1|12541.1|12537.1|920
1667914800000|2022-11-08 13:40:00|12562.9|12558.9|12578.6|12574.6|12578.6|12574.6|12556.7|12552.7|696
1667915100000|2022-11-08 13:45:00|12577|12573|12566.1|12562.1|12580.1|12576.1|12559.8|12555.8|628
1667915400000|2022-11-08 13:50:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12562.9|12558.9|686
1667915700000|2022-11-08 13:55:00|12566.1|12562.1|12562.9|12558.9|12572.3|12568.3|12558.3|12554.3|560
1667916000000|2022-11-08 14:00:00|12559.8|12555.8|12562.9|12558.9|12575.4|12571.4|12559.8|12555.8|706
1667916300000|2022-11-08 14:05:00|12564.5|12560.5|12559.8|12555.8|12572.3|12568.3|12559.8|12555.8|643
1667916600000|2022-11-08 14:10:00|12561.4|12557.4|12544.2|12540.2|12569.2|12565.2|12541.1|12537.1|781
1667916900000|2022-11-08 14:15:00|12547.3|12543.3|12556.7|12552.7|12559.8|12555.8|12547.3|12543.3|716
1667917200000|2022-11-08 14:20:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12553.6|12549.6|858
1667917500000|2022-11-08 14:25:00|12559.8|12555.8|12544.2|12540.2|12566.1|12562.1|12544.2|12540.2|599
1667917800000|2022-11-08 14:30:00|12547.3|12543.3|12553.6|12549.6|12559.8|12555.8|12544.2|12540.2|602
1667918100000|2022-11-08 14:35:00|12556.7|12552.7|12559.8|12555.8|12562.9|12558.9|12550.4|12546.4|889
1667918400000|2022-11-08 14:40:00|12556.7|12552.7|12591.1|12587.1|12591.1|12587.1|12556.7|12552.7|1244
1667918700000|2022-11-08 14:45:00|12594.2|12590.2|12606.7|12602.7|12609.8|12605.8|12587.9|12583.9|1361
1667919000000|2022-11-08 14:50:00|12603.6|12599.6|12597.3|12593.3|12622.3|12618.3|12597.3|12593.3|1488
1667919300000|2022-11-08 14:55:00|12594.2|12590.2|12600.4|12596.4|12611.4|12607.4|12591.1|12587.1|1007
1667919600000|2022-11-08 15:00:00|12598.9|12594.9|12614.5|12610.5|12614.5|12610.5|12597.3|12593.3|1089
1667919900000|2022-11-08 15:05:00|12612.9|12608.9|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|699
1667920200000|2022-11-08 15:10:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12606.7|12602.7|683
1667920500000|2022-11-08 15:15:00|12619.2|12615.2|12606.7|12602.7|12619.2|12615.2|12603.6|12599.6|655
1667920800000|2022-11-08 15:20:00|12609.8|12605.8|12622.3|12618.3|12628.6|12624.6|12609.8|12605.8|671
1667921100000|2022-11-08 15:25:00|12623.9|12619.9|12612.9|12608.9|12625.4|12621.4|12609.8|12605.8|661
1667921400000|2022-11-08 15:30:00|12609.8|12605.8|12622.3|12618.3|12637.9|12633.9|12609.8|12605.8|766
1667921700000|2022-11-08 15:35:00|12625.4|12621.4|12628.6|12624.6|12644.2|12640.2|12625.4|12621.4|638
1667922000000|2022-11-08 15:40:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12625.4|12621.4|781
1667922300000|2022-11-08 15:45:00|12634.8|12630.8|12644.2|12640.2|12653.6|12649.6|12633.3|12629.3|889
1667922600000|2022-11-08 15:50:00|12641.1|12637.1|12634.8|12630.8|12644.2|12640.2|12633.3|12629.3|671
1667922900000|2022-11-08 15:55:00|12636.4|12632.4|12634.8|12630.8|12644.2|12640.2|12631.7|12627.7|925
1667923200000|2022-11-08 16:00:00|12631.7|12627.7|12625.4|12621.4|12634.8|12630.8|12617.6|12613.6|827
1667923500000|2022-11-08 16:05:00|12622.3|12618.3|12595.8|12591.8|12625.4|12621.4|12591.1|12587.1|1403
1667923800000|2022-11-08 16:10:00|12594.2|12590.2|12619.2|12615.2|12622.3|12618.3|12594.2|12590.2|647
1667924100000|2022-11-08 16:15:00|12622.3|12618.3|12625.4|12621.4|12637.9|12633.9|12619.2|12615.2|987
1667924400000|2022-11-08 16:20:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12619.2|12615.2|815
1667924700000|2022-11-08 16:25:00|12628.6|12624.6|12631.7|12627.7|12637.9|12633.9|12619.2|12615.2|707
1667925000000|2022-11-08 16:30:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12631.7|12627.7|376
1667925300000|2022-11-08 16:35:00|12639.5|12635.5|12637.9|12633.9|12644.2|12640.2|12634.8|12630.8|398
1667925600000|2022-11-08 16:40:00|12641.1|12637.1|12637.9|12633.9|12650.4|12646.4|12637.9|12633.9|633
1667925900000|2022-11-08 16:45:00|12636.4|12632.4|12631.7|12627.7|12641.1|12637.1|12631.7|12627.7|535
1667926200000|2022-11-08 16:50:00|12634.8|12630.8|12637.9|12633.9|12639.5|12635.5|12631.7|12627.7|393
1667926500000|2022-11-08 16:55:00|12641.1|12637.1|12641.1|12637.1|12647.3|12643.3|12637.9|12633.9|420
1667926800000|2022-11-08 17:00:00|12637.9|12633.9|12637.9|12633.9|12647.3|12643.3|12637.9|12633.9|583
1667927100000|2022-11-08 17:05:00|12639.5|12635.5|12637.9|12633.9|12647.3|12643.3|12637.9|12633.9|646
1667927400000|2022-11-08 17:10:00|12641.1|12637.1|12634.8|12630.8|12647.3|12643.3|12634.8|12630.8|470
1667927700000|2022-11-08 17:15:00|12631.7|12627.7|12650.4|12646.4|12653.6|12649.6|12631.7|12627.7|485
1667928000000|2022-11-08 17:20:00|12648.9|12644.9|12662.9|12658.9|12666.1|12662.1|12647.3|12643.3|616
1667928300000|2022-11-08 17:25:00|12659.8|12655.8|12656.7|12652.7|12669.2|12665.2|12650.4|12646.4|889
1667928600000|2022-11-08 17:30:00|12659.8|12655.8|12662.9|12658.9|12666.1|12662.1|12656.7|12652.7|596
1667928900000|2022-11-08 17:35:00|12666.1|12662.1|12659.8|12655.8|12669.2|12665.2|12656.7|12652.7|676
1667929200000|2022-11-08 17:40:00|12656.7|12652.7|12666.1|12662.1|12669.2|12665.2|12656.7|12652.7|399
1667929500000|2022-11-08 17:45:00|12669.2|12665.2|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|410
1667929800000|2022-11-08 17:50:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|427
1667930100000|2022-11-08 17:55:00|12669.2|12665.2|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|355
1667930400000|2022-11-08 18:00:00|12661.4|12657.4|12675.4|12671.4|12675.4|12671.4|12661.4|12657.4|392
1667930700000|2022-11-08 18:05:00|12678.6|12674.6|12687.9|12683.9|12694.2|12690.2|12672.3|12668.3|538
1667931000000|2022-11-08 18:10:00|12684.8|12680.8|12678.6|12674.6|12687.9|12683.9|12675.4|12671.4|307
1667931300000|2022-11-08 18:15:00|12677|12673|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|519
1667931600000|2022-11-08 18:20:00|12675.4|12671.4|12666.1|12662.1|12678.6|12674.6|12662.9|12658.9|472
1667931900000|2022-11-08 18:25:00|12662.9|12658.9|12634.8|12630.8|12662.9|12658.9|12634.8|12630.8|1164
1667932200000|2022-11-08 18:30:00|12633.3|12629.3|12641.1|12637.1|12644.2|12640.2|12628.6|12624.6|576
1667932500000|2022-11-08 18:35:00|12639.5|12635.5|12625.4|12621.4|12641.1|12637.1|12625.4|12621.4|443
1667932800000|2022-11-08 18:40:00|12628.6|12624.6|12641.1|12637.1|12644.2|12640.2|12625.4|12621.4|424
1667933100000|2022-11-08 18:45:00|12644.2|12640.2|12647.3|12643.3|12653.6|12649.6|12641.1|12637.1|644
1667933400000|2022-11-08 18:50:00|12648.9|12644.9|12653.6|12649.6|12656.7|12652.7|12647.3|12643.3|282
1667933700000|2022-11-08 18:55:00|12650.4|12646.4|12653.6|12649.6|12659.8|12655.8|12647.3|12643.3|225
1667934000000|2022-11-08 19:00:00|12650.4|12646.4|12647.3|12643.3|12656.7|12652.7|12647.3|12643.3|610
1667934300000|2022-11-08 19:05:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|346
1667934600000|2022-11-08 19:10:00|12647.3|12643.3|12628.6|12624.6|12650.4|12646.4|12622.3|12618.3|1145
1667934900000|2022-11-08 19:15:00|12627|12623|12625.4|12621.4|12628.6|12624.6|12619.2|12615.2|666
1667935200000|2022-11-08 19:20:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|511
1667935500000|2022-11-08 19:25:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|470
1667935800000|2022-11-08 19:30:00|12631.7|12627.7|12641.1|12637.1|12641.1|12637.1|12625.4|12621.4|501
1667936100000|2022-11-08 19:35:00|12637.9|12633.9|12641.1|12637.1|12642.6|12638.6|12634.8|12630.8|413
1667936400000|2022-11-08 19:40:00|12644.2|12640.2|12644.2|12640.2|12653.6|12649.6|12639.5|12635.5|719
1667936700000|2022-11-08 19:45:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12637.9|12633.9|753
1667937000000|2022-11-08 19:50:00|12647.3|12643.3|12653.6|12649.6|12662.9|12658.9|12647.3|12643.3|509
1667937300000|2022-11-08 19:55:00|12650.4|12646.4|12653.6|12649.6|12659.8|12655.8|12645.8|12641.8|1226
1667937600000|2022-11-08 20:00:00|12650.4|12646.4|12647.3|12643.3|12656.7|12652.7|12645.8|12641.8|635
1667937900000|2022-11-08 20:05:00|12650.4|12646.4|12653.6|12649.6|12662.9|12658.9|12650.4|12646.4|492
1667938200000|2022-11-08 20:10:00|12656.7|12652.7|12659.8|12655.8|12662.9|12658.9|12653.6|12649.6|469
1667938500000|2022-11-08 20:15:00|12661.4|12657.4|12656.7|12652.7|12666.1|12662.1|12650.4|12646.4|553
1667938800000|2022-11-08 20:20:00|12653.6|12649.6|12647.3|12643.3|12659.8|12655.8|12647.3|12643.3|330
1667939100000|2022-11-08 20:25:00|12650.4|12646.4|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|334
1667939400000|2022-11-08 20:30:00|12647.3|12643.3|12631.7|12627.7|12647.3|12643.3|12631.7|12627.7|590
1667939700000|2022-11-08 20:35:00|12633.3|12629.3|12628.6|12624.6|12634.8|12630.8|12625.4|12621.4|465
1667940000000|2022-11-08 20:40:00|12627|12623|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|355
1667940300000|2022-11-08 20:45:00|12631.7|12627.7|12616.1|12612.1|12634.8|12630.8|12612.9|12608.9|681
1667940600000|2022-11-08 20:50:00|12619.2|12615.2|12609.8|12605.8|12628.6|12624.6|12606.7|12602.7|1546
1667940900000|2022-11-08 20:55:00|12611.4|12607.4|12606.7|12602.7|12622.3|12618.3|12603.6|12599.6|3702
1667941200000|2022-11-08 21:00:00|12603.6|12599.6|12606.7|12602.7|12622.3|12618.3|12600.4|12596.4|2051
1667941500000|2022-11-08 21:05:00|12605.1|12601.1|12594.2|12590.2|12609.8|12605.8|12594.2|12590.2|1331
1667941800000|2022-11-08 21:10:00|12595.8|12591.8|12603.6|12599.6|12605.1|12601.1|12594.2|12590.2|358
1667942100000|2022-11-08 21:15:00|12600.4|12596.4|12619.2|12615.2|12620.8|12616.8|12600.4|12596.4|466
1667942400000|2022-11-08 21:20:00|12616.1|12612.1|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|800
1667942700000|2022-11-08 21:25:00|12619.2|12615.2|12625.4|12621.4|12628.6|12624.6|12614.5|12610.5|484
1667943000000|2022-11-08 21:30:00|12623.9|12619.9|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|283
1667943300000|2022-11-08 21:35:00|12622.3|12618.3|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|336
1667943600000|2022-11-08 21:40:00|12625.4|12621.4|12628.6|12624.6|12630.1|12626.1|12622.3|12618.3|310
1667943900000|2022-11-08 21:45:00|12630.1|12626.1|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|435
1667944200000|2022-11-08 21:50:00|12623.9|12619.9|12622.3|12618.3|12623.9|12619.9|12619.2|12615.2|548
1667944500000|2022-11-08 21:55:00|12623.9|12619.9|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|156
1667948400000|2022-11-08 23:00:00|12625.4|12621.4|12634.8|12630.8|12637.9|12633.9|12622.3|12618.3|84
1667948700000|2022-11-08 23:05:00|12633.3|12629.3|12631.7|12627.7|12634.8|12630.8|12630.1|12626.1|28
1667949000000|2022-11-08 23:10:00|12633.3|12629.3|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|35
1667949300000|2022-11-08 23:15:00|12633.3|12629.3|12637.9|12633.9|12637.9|12633.9|12633.3|12629.3|10
1667949600000|2022-11-08 23:20:00|12636.4|12632.4|12637.9|12633.9|12639.5|12635.5|12634.8|12630.8|49
1667949900000|2022-11-08 23:25:00|12636.4|12632.4|12631.7|12627.7|12636.4|12632.4|12628.6|12624.6|58
1667950200000|2022-11-08 23:30:00|12634.8|12630.8|12637.9|12633.9|12639.5|12635.5|12631.7|12627.7|45
1667950500000|2022-11-08 23:35:00|12636.4|12632.4|12634.8|12630.8|12642.6|12638.6|12634.8|12630.8|40
1667950800000|2022-11-08 23:40:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|23
1667951100000|2022-11-08 23:45:00|12633.3|12629.3|12625.4|12621.4|12633.3|12629.3|12622.3|12618.3|42
1667951400000|2022-11-08 23:50:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|10
1667951700000|2022-11-08 23:55:00|12627|12623|12627|12623|12628.6|12624.6|12625.4|12621.4|19
1667952000000|2022-11-09 00:00:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|13
1667952300000|2022-11-09 00:05:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|35
1667952600000|2022-11-09 00:10:00|12612.9|12608.9|12616.1|12612.1|12617.6|12613.6|12612.9|12608.9|34
1667952900000|2022-11-09 00:15:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|73
1667953200000|2022-11-09 00:20:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|32
1667953500000|2022-11-09 00:25:00|12617.6|12613.6|12616.1|12612.1|12617.6|12613.6|12616.1|12612.1|44
1667953800000|2022-11-09 00:30:00|12617.6|12613.6|12616.1|12612.1|12617.6|12613.6|12609.8|12605.8|57
1667954100000|2022-11-09 00:35:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|25
1667954400000|2022-11-09 00:40:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|32
1667954700000|2022-11-09 00:45:00|12611.4|12607.4|12605.1|12601.1|12611.4|12607.4|12600.4|12596.4|96
1667955000000|2022-11-09 00:50:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|23
1667955300000|2022-11-09 00:55:00|12600.4|12596.4|12600.4|12596.4|12602|12598|12597.3|12593.3|41
1667955600000|2022-11-09 01:00:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12594.2|12590.2|61
1667955900000|2022-11-09 01:05:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|11
1667956200000|2022-11-09 01:10:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|33
1667956500000|2022-11-09 01:15:00|12595.8|12591.8|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|116
1667956800000|2022-11-09 01:20:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|38
1667957100000|2022-11-09 01:25:00|12591.1|12587.1|12591.1|12587.1|12592.6|12588.6|12591.1|12587.1|35
1667957400000|2022-11-09 01:30:00|12594.2|12590.2|12575.4|12571.4|12597.3|12593.3|12575.4|12571.4|147
1667957700000|2022-11-09 01:35:00|12578.6|12574.6|12570.8|12566.8|12578.6|12574.6|12569.2|12565.2|110
1667958000000|2022-11-09 01:40:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|38
1667958300000|2022-11-09 01:45:00|12577|12573|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|59
1667958600000|2022-11-09 01:50:00|12573.9|12569.9|12578.6|12574.6|12581.7|12577.7|12573.9|12569.9|42
1667958900000|2022-11-09 01:55:00|12577|12573|12578.6|12574.6|12578.6|12574.6|12577|12573|12
1667959200000|2022-11-09 02:00:00|12581.7|12577.7|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|61
1667959500000|2022-11-09 02:05:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|27
1667959800000|2022-11-09 02:10:00|12586.4|12582.4|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|48
1667960100000|2022-11-09 02:15:00|12589.5|12585.5|12591.1|12587.1|12594.2|12590.2|12589.5|12585.5|72
1667960400000|2022-11-09 02:20:00|12589.5|12585.5|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|19
1667960700000|2022-11-09 02:25:00|12589.5|12585.5|12587.9|12583.9|12589.5|12585.5|12587.9|12583.9|9
1667961000000|2022-11-09 02:30:00|12589.5|12585.5|12594.2|12590.2|12597.3|12593.3|12589.5|12585.5|76
1667961300000|2022-11-09 02:35:00|12592.6|12588.6|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|22
1667961600000|2022-11-09 02:40:00|12595.8|12591.8|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|22
1667961900000|2022-11-09 02:45:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|25
1667962200000|2022-11-09 02:50:00|12598.9|12594.9|12609.8|12605.8|12609.8|12605.8|12597.3|12593.3|65
1667962500000|2022-11-09 02:55:00|12611.4|12607.4|12620.8|12616.8|12622.3|12618.3|12609.8|12605.8|139
1667962800000|2022-11-09 03:00:00|12619.2|12615.2|12622.3|12618.3|12623.9|12619.9|12616.1|12612.1|73
1667963100000|2022-11-09 03:05:00|12625.4|12621.4|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|101
1667963400000|2022-11-09 03:10:00|12628.6|12624.6|12628.6|12624.6|12637.9|12633.9|12625.4|12621.4|111
1667963700000|2022-11-09 03:15:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|65
1667964000000|2022-11-09 03:20:00|12623.9|12619.9|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|25
1667964300000|2022-11-09 03:25:00|12619.2|12615.2|12609.8|12605.8|12620.8|12616.8|12609.8|12605.8|42
1667964600000|2022-11-09 03:30:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|92
1667964900000|2022-11-09 03:35:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|40
1667965200000|2022-11-09 03:40:00|12619.2|12615.2|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|30
1667965500000|2022-11-09 03:45:00|12617.6|12613.6|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|23
1667965800000|2022-11-09 03:50:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|11
1667966100000|2022-11-09 03:55:00|12617.6|12613.6|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|37
1667966400000|2022-11-09 04:00:00|12614.5|12610.5|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|21
1667966700000|2022-11-09 04:05:00|12614.5|12610.5|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|33
1667967000000|2022-11-09 04:10:00|12612.9|12608.9|12614.5|12610.5|12616.1|12612.1|12612.9|12608.9|11
1667967300000|2022-11-09 04:15:00|12612.9|12608.9|12614.5|12610.5|12616.1|12612.1|12612.9|12608.9|28
1667967600000|2022-11-09 04:20:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|26
1667967900000|2022-11-09 04:25:00|12619.2|12615.2|12617.6|12613.6|12622.3|12618.3|12616.1|12612.1|25
1667968200000|2022-11-09 04:30:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|30
1667968500000|2022-11-09 04:35:00|12617.6|12613.6|12620.8|12616.8|12622.3|12618.3|12616.1|12612.1|69
1667968800000|2022-11-09 04:40:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|8
1667969100000|2022-11-09 04:45:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12617.6|12613.6|22
1667969400000|2022-11-09 04:50:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|17
1667969700000|2022-11-09 04:55:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|21
1667970000000|2022-11-09 05:00:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|37
1667970300000|2022-11-09 05:05:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|6
1667970600000|2022-11-09 05:10:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|35
1667970900000|2022-11-09 05:15:00|12620.8|12616.8|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|14
1667971200000|2022-11-09 05:20:00|12623.9|12619.9|12622.3|12618.3|12623.9|12619.9|12622.3|12618.3|10
1667971500000|2022-11-09 05:25:00|12620.8|12616.8|12628.6|12624.6|12631.7|12627.7|12620.8|12616.8|42
1667971800000|2022-11-09 05:30:00|12627|12623|12619.2|12615.2|12627|12623|12619.2|12615.2|32
1667972100000|2022-11-09 05:35:00|12617.6|12613.6|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|27
1667972400000|2022-11-09 05:40:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|38
1667972700000|2022-11-09 05:45:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|35
1667973000000|2022-11-09 05:50:00|||||||||19
1667973300000|2022-11-09 05:55:00|||||||||5
1667973600000|2022-11-09 06:00:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|32
1667973900000|2022-11-09 06:05:00|12614.5|12610.5|12609.8|12605.8|12614.5|12610.5|12609.8|12605.8|31
1667974200000|2022-11-09 06:10:00|12606.7|12602.7|12600.4|12596.4|12609.8|12605.8|12600.4|12596.4|131
1667974500000|2022-11-09 06:15:00|12598.9|12594.9|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|128
1667974800000|2022-11-09 06:20:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|92
1667975100000|2022-11-09 06:25:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|152
1667975400000|2022-11-09 06:30:00|12602|12598|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|40
1667975700000|2022-11-09 06:35:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|15
1667976000000|2022-11-09 06:40:00|12598.9|12594.9|12594.2|12590.2|12598.9|12594.9|12591.1|12587.1|20
1667976300000|2022-11-09 06:45:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|54
1667976600000|2022-11-09 06:50:00|12592.6|12588.6|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|64
1667976900000|2022-11-09 06:55:00|12591.1|12587.1|12600.4|12596.4|12600.4|12596.4|12587.9|12583.9|77
1667977200000|2022-11-09 07:00:00|12597.3|12593.3|12591.1|12587.1|12600.4|12596.4|12587.9|12583.9|95
1667977500000|2022-11-09 07:05:00|12592.6|12588.6|12589.5|12585.5|12594.2|12590.2|12587.9|12583.9|69
1667977800000|2022-11-09 07:10:00|12591.1|12587.1|12597.3|12593.3|12600.4|12596.4|12591.1|12587.1|51
1667978100000|2022-11-09 07:15:00|12600.4|12596.4|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|44
1667978400000|2022-11-09 07:20:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|54
1667978700000|2022-11-09 07:25:00|12602|12598|12612.9|12608.9|12612.9|12608.9|12600.4|12596.4|83
1667979000000|2022-11-09 07:30:00|12616.1|12612.1|12625.4|12621.4|12634.8|12630.8|12616.1|12612.1|324
1667979300000|2022-11-09 07:35:00|12623.9|12619.9|12637.9|12633.9|12637.9|12633.9|12619.2|12615.2|67
1667979600000|2022-11-09 07:40:00|12636.4|12632.4|12628.6|12624.6|12641.1|12637.1|12628.6|12624.6|126
1667979900000|2022-11-09 07:45:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12625.4|12621.4|50
1667980200000|2022-11-09 07:50:00|12630.1|12626.1|12656.7|12652.7|12656.7|12652.7|12628.6|12624.6|165
1667980500000|2022-11-09 07:55:00|12655.1|12651.1|12666.1|12662.1|12669.2|12665.2|12653.6|12649.6|183
1667980800000|2022-11-09 08:00:00|12662.9|12658.9|12669.2|12665.2|12677|12673|12659.8|12655.8|298
1667981100000|2022-11-09 08:05:00|12667.6|12663.6|12669.2|12665.2|12678.6|12674.6|12662.9|12658.9|249
1667981400000|2022-11-09 08:10:00|12667.6|12663.6|12662.9|12658.9|12675.4|12671.4|12662.9|12658.9|232
1667981700000|2022-11-09 08:15:00|12661.4|12657.4|12647.3|12643.3|12661.4|12657.4|12647.3|12643.3|245
1667982000000|2022-11-09 08:20:00|12648.9|12644.9|12641.1|12637.1|12656.7|12652.7|12641.1|12637.1|198
1667982300000|2022-11-09 08:25:00|12637.9|12633.9|12647.3|12643.3|12650.4|12646.4|12636.4|12632.4|145
1667982600000|2022-11-09 08:30:00|12648.9|12644.9|12644.2|12640.2|12650.4|12646.4|12634.8|12630.8|166
1667982900000|2022-11-09 08:35:00|12641.1|12637.1|12650.4|12646.4|12653.6|12649.6|12637.9|12633.9|110
1667983200000|2022-11-09 08:40:00|12653.6|12649.6|12637.9|12633.9|12653.6|12649.6|12637.9|12633.9|80
1667983500000|2022-11-09 08:45:00|12634.8|12630.8|12616.1|12612.1|12641.1|12637.1|12612.9|12608.9|175
1667983800000|2022-11-09 08:50:00|12617.6|12613.6|12628.6|12624.6|12631.7|12627.7|12609.8|12605.8|196
1667984100000|2022-11-09 08:55:00|12627|12623|12637.9|12633.9|12637.9|12633.9|12625.4|12621.4|74
1667984400000|2022-11-09 09:00:00|12636.4|12632.4|12625.4|12621.4|12637.9|12633.9|12625.4|12621.4|217
1667984700000|2022-11-09 09:05:00|12627|12623|12619.2|12615.2|12628.6|12624.6|12619.2|12615.2|141
1667985000000|2022-11-09 09:10:00|12617.6|12613.6|12616.1|12612.1|12620.8|12616.8|12616.1|12612.1|87
1667985300000|2022-11-09 09:15:00|12614.5|12610.5|12625.4|12621.4|12625.4|12621.4|12614.5|12610.5|137
1667985600000|2022-11-09 09:20:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12619.2|12615.2|92
1667985900000|2022-11-09 09:25:00|12622.3|12618.3|12628.6|12624.6|12633.3|12629.3|12622.3|12618.3|80
1667986200000|2022-11-09 09:30:00|12630.1|12626.1|12623.9|12619.9|12631.7|12627.7|12619.2|12615.2|86
1667986500000|2022-11-09 09:35:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|46
1667986800000|2022-11-09 09:40:00|12628.6|12624.6|12625.4|12621.4|12631.7|12627.7|12622.3|12618.3|43
1667987100000|2022-11-09 09:45:00|12622.3|12618.3|12619.2|12615.2|12628.6|12624.6|12616.1|12612.1|212
1667987400000|2022-11-09 09:50:00|12616.1|12612.1|12616.1|12612.1|12625.4|12621.4|12616.1|12612.1|112
1667987700000|2022-11-09 09:55:00|12614.5|12610.5|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|136
1667988000000|2022-11-09 10:00:00|12614.5|12610.5|12617.6|12613.6|12622.3|12618.3|12612.9|12608.9|93
1667988300000|2022-11-09 10:05:00|12619.2|12615.2|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|66
1667988600000|2022-11-09 10:10:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|67
1667988900000|2022-11-09 10:15:00|12614.5|12610.5|12622.3|12618.3|12622.3|12618.3|12612.9|12608.9|72
1667989200000|2022-11-09 10:20:00|12625.4|12621.4|12619.2|12615.2|12630.1|12626.1|12619.2|12615.2|224
1667989500000|2022-11-09 10:25:00|12620.8|12616.8|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|103
1667989800000|2022-11-09 10:30:00|12617.6|12613.6|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|115
1667990100000|2022-11-09 10:35:00|12619.2|12615.2|12625.4|12621.4|12628.6|12624.6|12619.2|12615.2|104
1667990400000|2022-11-09 10:40:00|12622.3|12618.3|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|56
1667990700000|2022-11-09 10:45:00|12627|12623|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|60
1667991000000|2022-11-09 10:50:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12612.9|12608.9|122
1667991300000|2022-11-09 10:55:00|12625.4|12621.4|12634.8|12630.8|12634.8|12630.8|12625.4|12621.4|261
1667991600000|2022-11-09 11:00:00|12633.3|12629.3|12628.6|12624.6|12637.9|12633.9|12627|12623|107
1667991900000|2022-11-09 11:05:00|12627|12623|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|42
1667992200000|2022-11-09 11:10:00|12627|12623|12637.9|12633.9|12637.9|12633.9|12625.4|12621.4|117
1667992500000|2022-11-09 11:15:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|64
1667992800000|2022-11-09 11:20:00|12633.3|12629.3|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|19
1667993100000|2022-11-09 11:25:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12625.4|12621.4|97
1667993400000|2022-11-09 11:30:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|67
1667993700000|2022-11-09 11:35:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|150
1667994000000|2022-11-09 11:40:00|12630.1|12626.1|12641.1|12637.1|12644.2|12640.2|12630.1|12626.1|59
1667994300000|2022-11-09 11:45:00|12637.9|12633.9|12650.4|12646.4|12650.4|12646.4|12637.9|12633.9|115
1667994600000|2022-11-09 11:50:00|12648.9|12644.9|12641.1|12637.1|12650.4|12646.4|12641.1|12637.1|131
1667994900000|2022-11-09 11:55:00|12637.9|12633.9|12650.4|12646.4|12653.6|12649.6|12637.9|12633.9|285
1667995200000|2022-11-09 12:00:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|169
1667995500000|2022-11-09 12:05:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|46
1667995800000|2022-11-09 12:10:00|12642.6|12638.6|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|316
1667996100000|2022-11-09 12:15:00|12650.4|12646.4|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|126
1667996400000|2022-11-09 12:20:00|12644.2|12640.2|12650.4|12646.4|12653.6|12649.6|12644.2|12640.2|137
1667996700000|2022-11-09 12:25:00|12652|12648|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|89
1667997000000|2022-11-09 12:30:00|12652|12648|12656.7|12652.7|12659.8|12655.8|12652|12648|133
1667997300000|2022-11-09 12:35:00|12659.8|12655.8|12647.3|12643.3|12659.8|12655.8|12644.2|12640.2|237
1667997600000|2022-11-09 12:40:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|193
1667997900000|2022-11-09 12:45:00|12650.4|12646.4|12637.9|12633.9|12653.6|12649.6|12637.9|12633.9|291
1667998200000|2022-11-09 12:50:00|12636.4|12632.4|12631.7|12627.7|12641.1|12637.1|12627|12623|321
1667998500000|2022-11-09 12:55:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12625.4|12621.4|87
1667998800000|2022-11-09 13:00:00|12633.3|12629.3|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|130
1667999100000|2022-11-09 13:05:00|12622.3|12618.3|12609.8|12605.8|12625.4|12621.4|12606.7|12602.7|692
1667999400000|2022-11-09 13:10:00|12611.4|12607.4|12597.3|12593.3|12612.9|12608.9|12591.1|12587.1|1144
1667999700000|2022-11-09 13:15:00|12594.2|12590.2|12603.6|12599.6|12606.7|12602.7|12594.2|12590.2|514
1668000000000|2022-11-09 13:20:00|12600.4|12596.4|12547.3|12543.3|12600.4|12596.4|12544.2|12540.2|1277
1668000300000|2022-11-09 13:25:00|12548.9|12544.9|12550.4|12546.4|12556.7|12552.7|12531.7|12527.7|1104
1668000600000|2022-11-09 13:30:00|12548.9|12544.9|12572.3|12568.3|12575.4|12571.4|12544.2|12540.2|443
1668000900000|2022-11-09 13:35:00|12575.4|12571.4|12556.7|12552.7|12575.4|12571.4|12547.3|12543.3|728
1668001200000|2022-11-09 13:40:00|12559.8|12555.8|12594.2|12590.2|12594.2|12590.2|12552|12548|1079
1668001500000|2022-11-09 13:45:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12584.8|12580.8|832
1668001800000|2022-11-09 13:50:00|12602|12598|12597.3|12593.3|12609.8|12605.8|12591.1|12587.1|763
1668002100000|2022-11-09 13:55:00|12595.8|12591.8|12556.7|12552.7|12597.3|12593.3|12556.7|12552.7|675
1668002400000|2022-11-09 14:00:00|12558.3|12554.3|12559.8|12555.8|12577|12573|12550.4|12546.4|708
1668002700000|2022-11-09 14:05:00|12562.9|12558.9|12550.4|12546.4|12562.9|12558.9|12537.9|12533.9|600
1668003000000|2022-11-09 14:10:00|12547.3|12543.3|12559.8|12555.8|12569.2|12565.2|12547.3|12543.3|436
1668003300000|2022-11-09 14:15:00|12556.7|12552.7|12550.4|12546.4|12566.1|12562.1|12544.2|12540.2|379
1668003600000|2022-11-09 14:20:00|12547.3|12543.3|12569.2|12565.2|12569.2|12565.2|12547.3|12543.3|707
1668003900000|2022-11-09 14:25:00|12566.1|12562.1|12545.8|12541.8|12566.1|12562.1|12541.1|12537.1|417
1668004200000|2022-11-09 14:30:00|12547.3|12543.3|12556.7|12552.7|12566.1|12562.1|12547.3|12543.3|722
1668004500000|2022-11-09 14:35:00|12559.8|12555.8|12537.9|12533.9|12559.8|12555.8|12534.8|12530.8|687
1668004800000|2022-11-09 14:40:00|12541.1|12537.1|12562.9|12558.9|12566.1|12562.1|12534.8|12530.8|445
1668005100000|2022-11-09 14:45:00|12564.5|12560.5|12575.4|12571.4|12584.8|12580.8|12561.4|12557.4|481
1668005400000|2022-11-09 14:50:00|12578.6|12574.6|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|361
1668005700000|2022-11-09 14:55:00|12580.1|12576.1|12606.7|12602.7|12609.8|12605.8|12580.1|12576.1|948
1668006000000|2022-11-09 15:00:00|12603.6|12599.6|12616.1|12612.1|12628.6|12624.6|12603.6|12599.6|1168
1668006300000|2022-11-09 15:05:00|12619.2|12615.2|12634.8|12630.8|12634.8|12630.8|12609.8|12605.8|1022
1668006600000|2022-11-09 15:10:00|12637.9|12633.9|12647.3|12643.3|12650.4|12646.4|12628.6|12624.6|1147
1668006900000|2022-11-09 15:15:00|12650.4|12646.4|12653.6|12649.6|12656.7|12652.7|12644.2|12640.2|730
1668007200000|2022-11-09 15:20:00|12655.1|12651.1|12662.9|12658.9|12667.6|12663.6|12655.1|12651.1|810
1668007500000|2022-11-09 15:25:00|12664.5|12660.5|12659.8|12655.8|12672.3|12668.3|12659.8|12655.8|766
1668007800000|2022-11-09 15:30:00|12662.9|12658.9|12662.9|12658.9|12672.3|12668.3|12653.6|12649.6|686
1668008100000|2022-11-09 15:35:00|12659.8|12655.8|12637.9|12633.9|12662.9|12658.9|12634.8|12630.8|1319
1668008400000|2022-11-09 15:40:00|12639.5|12635.5|12631.7|12627.7|12647.3|12643.3|12600.4|12596.4|1517
1668008700000|2022-11-09 15:45:00|12628.6|12624.6|12641.1|12637.1|12641.1|12637.1|12619.2|12615.2|949
1668009000000|2022-11-09 15:50:00|12644.2|12640.2|12647.3|12643.3|12653.6|12649.6|12634.8|12630.8|804
1668009300000|2022-11-09 15:55:00|12645.8|12641.8|12681.7|12677.7|12687.9|12683.9|12645.8|12641.8|1306
1668009600000|2022-11-09 16:00:00|12684.8|12680.8|12675.4|12671.4|12691.1|12687.1|12672.3|12668.3|961
1668009900000|2022-11-09 16:05:00|12678.6|12674.6|12694.2|12690.2|12695.8|12691.8|12672.3|12668.3|822
1668010200000|2022-11-09 16:10:00|12695.8|12691.8|12691.1|12687.1|12695.8|12691.8|12684.8|12680.8|933
1668010500000|2022-11-09 16:15:00|12692.6|12688.6|12700.4|12696.4|12706.7|12702.7|12691.1|12687.1|1203
1668010800000|2022-11-09 16:20:00|12706.7|12702.7|12697.3|12693.3|12706.7|12702.7|12691.1|12687.1|643
1668011100000|2022-11-09 16:25:00|12694.2|12690.2|12697.3|12693.3|12709.8|12705.8|12691.1|12687.1|546
1668011400000|2022-11-09 16:30:00|12694.2|12690.2|12675.4|12671.4|12700.4|12696.4|12675.4|12671.4|909
1668011700000|2022-11-09 16:35:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12666.1|12662.1|1019
1668012000000|2022-11-09 16:40:00|12675.4|12671.4|12681.7|12677.7|12684.8|12680.8|12672.3|12668.3|487
1668012300000|2022-11-09 16:45:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12669.2|12665.2|450
1668012600000|2022-11-09 16:50:00|12678.6|12674.6|12669.2|12665.2|12681.7|12677.7|12669.2|12665.2|285
1668012900000|2022-11-09 16:55:00|12670.8|12666.8|12659.8|12655.8|12670.8|12666.8|12659.8|12655.8|583
1668013200000|2022-11-09 17:00:00|12656.7|12652.7|12662.9|12658.9|12662.9|12658.9|12653.6|12649.6|482
1668013500000|2022-11-09 17:05:00|12659.8|12655.8|12669.2|12665.2|12672.3|12668.3|12659.8|12655.8|339
1668013800000|2022-11-09 17:10:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|411
1668014100000|2022-11-09 17:15:00|12673.9|12669.9|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|196
1668014400000|2022-11-09 17:20:00|12678.6|12674.6|12675.4|12671.4|12684.8|12680.8|12675.4|12671.4|306
1668014700000|2022-11-09 17:25:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|245
1668015000000|2022-11-09 17:30:00|12672.3|12668.3|12684.8|12680.8|12687.9|12683.9|12672.3|12668.3|213
1668015300000|2022-11-09 17:35:00|12681.7|12677.7|12669.2|12665.2|12684.8|12680.8|12666.1|12662.1|252
1668015600000|2022-11-09 17:40:00|12666.1|12662.1|12656.7|12652.7|12669.2|12665.2|12656.7|12652.7|485
1668015900000|2022-11-09 17:45:00|12653.6|12649.6|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|417
1668016200000|2022-11-09 17:50:00|12656.7|12652.7|12666.1|12662.1|12672.3|12668.3|12656.7|12652.7|439
1668016500000|2022-11-09 17:55:00|12667.6|12663.6|12664.5|12660.5|12672.3|12668.3|12662.9|12658.9|392
1668016800000|2022-11-09 18:00:00|12666.1|12662.1|12587.9|12583.9|12669.2|12665.2|12587.9|12583.9|1286
1668017100000|2022-11-09 18:05:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12553.6|12549.6|1803
1668017400000|2022-11-09 18:10:00|12583.3|12579.3|12583.3|12579.3|12594.2|12590.2|12575.4|12571.4|1012
1668017700000|2022-11-09 18:15:00|12584.8|12580.8|12550.4|12546.4|12584.8|12580.8|12550.4|12546.4|778
1668018000000|2022-11-09 18:20:00|12547.3|12543.3|12572.3|12568.3|12575.4|12571.4|12547.3|12543.3|954
1668018300000|2022-11-09 18:25:00|12566.1|12562.1|12581.7|12577.7|12584.8|12580.8|12559.8|12555.8|646
1668018600000|2022-11-09 18:30:00|12578.6|12574.6|12587.9|12583.9|12591.1|12587.1|12575.4|12571.4|619
1668018900000|2022-11-09 18:35:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|574
1668019200000|2022-11-09 18:40:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12586.4|12582.4|411
1668019500000|2022-11-09 18:45:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12584.8|12580.8|562
1668019800000|2022-11-09 18:50:00|12589.5|12585.5|12597.3|12593.3|12597.3|12593.3|12584.8|12580.8|477
1668020100000|2022-11-09 18:55:00|12595.8|12591.8|12587.9|12583.9|12600.4|12596.4|12587.9|12583.9|636
1668020400000|2022-11-09 19:00:00|12584.8|12580.8|12566.1|12562.1|12587.9|12583.9|12559.8|12555.8|1016
1668020700000|2022-11-09 19:05:00|12564.5|12560.5|12556.7|12552.7|12564.5|12560.5|12556.7|12552.7|421
1668021000000|2022-11-09 19:10:00|12559.8|12555.8|12581.7|12577.7|12581.7|12577.7|12559.8|12555.8|572
1668021300000|2022-11-09 19:15:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|457
1668021600000|2022-11-09 19:20:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|624
1668021900000|2022-11-09 19:25:00|12575.4|12571.4|12572.3|12568.3|12584.8|12580.8|12572.3|12568.3|520
1668022200000|2022-11-09 19:30:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|620
1668022500000|2022-11-09 19:35:00|12562.9|12558.9|12553.6|12549.6|12566.1|12562.1|12544.2|12540.2|943
1668022800000|2022-11-09 19:40:00|12550.4|12546.4|12562.9|12558.9|12562.9|12558.9|12550.4|12546.4|538
1668023100000|2022-11-09 19:45:00|12559.8|12555.8|12558.3|12554.3|12566.1|12562.1|12553.6|12549.6|387
1668023400000|2022-11-09 19:50:00|12556.7|12552.7|12569.2|12565.2|12569.2|12565.2|12553.6|12549.6|485
1668023700000|2022-11-09 19:55:00|12566.1|12562.1|12575.4|12571.4|12575.4|12571.4|12562.9|12558.9|935
1668024000000|2022-11-09 20:00:00|12572.3|12568.3|12575.4|12571.4|12583.3|12579.3|12569.2|12565.2|1089
1668024300000|2022-11-09 20:05:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|539
1668024600000|2022-11-09 20:10:00|12580.1|12576.1|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|538
1668024900000|2022-11-09 20:15:00|12575.4|12571.4|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|543
1668025200000|2022-11-09 20:20:00|12581.7|12577.7|12594.2|12590.2|12597.3|12593.3|12578.6|12574.6|475
1668025500000|2022-11-09 20:25:00|12591.1|12587.1|12606.7|12602.7|12606.7|12602.7|12591.1|12587.1|636
1668025800000|2022-11-09 20:30:00|12603.6|12599.6|12612.9|12608.9|12616.1|12612.1|12597.3|12593.3|834
1668026100000|2022-11-09 20:35:00|12609.8|12605.8|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|635
1668026400000|2022-11-09 20:40:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|504
1668026700000|2022-11-09 20:45:00|12625.4|12621.4|12650.4|12646.4|12653.6|12649.6|12622.3|12618.3|1581
1668027000000|2022-11-09 20:50:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12644.2|12640.2|1435
1668027300000|2022-11-09 20:55:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12650.4|12646.4|2888
1668027600000|2022-11-09 21:00:00|12655.1|12651.1|12672.3|12668.3|12675.4|12671.4|12650.4|12646.4|2550
1668027900000|2022-11-09 21:05:00|12673.9|12669.9|12694.2|12690.2|12722.3|12718.3|12669.2|12665.2|1766
1668028200000|2022-11-09 21:10:00|12695.8|12691.8|12697.3|12693.3|12712.9|12708.9|12691.1|12687.1|1421
1668028500000|2022-11-09 21:15:00|12703.6|12699.6|12703.6|12699.6|12719.2|12715.2|12694.2|12690.2|944
1668028800000|2022-11-09 21:20:00|12700.4|12696.4|12687.9|12683.9|12702|12698|12681.7|12677.7|392
1668029100000|2022-11-09 21:25:00|12684.8|12680.8|12666.1|12662.1|12687.9|12683.9|12666.1|12662.1|651
1668029400000|2022-11-09 21:30:00|12662.9|12658.9|12666.1|12662.1|12672.3|12668.3|12656.7|12652.7|664
1668029700000|2022-11-09 21:35:00|12667.6|12663.6|12658.3|12654.3|12669.2|12665.2|12653.6|12649.6|406
1668030000000|2022-11-09 21:40:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|436
1668030300000|2022-11-09 21:45:00|12661.4|12657.4|12650.4|12646.4|12662.9|12658.9|12647.3|12643.3|402
1668030600000|2022-11-09 21:50:00|12647.3|12643.3|12644.2|12640.2|12653.6|12649.6|12641.1|12637.1|614
1668030900000|2022-11-09 21:55:00|12642.6|12638.6|12656.7|12652.7|12659.8|12655.8|12637.9|12633.9|396
1668034800000|2022-11-09 23:00:00|12664.5|12660.5|12666.1|12662.1|12675.4|12671.4|12662.9|12658.9|117
1668035100000|2022-11-09 23:05:00|12664.5|12660.5|12667.6|12663.6|12669.2|12665.2|12664.5|12660.5|32
1668035400000|2022-11-09 23:10:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|25
1668035700000|2022-11-09 23:15:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12658.3|12654.3|32
1668036000000|2022-11-09 23:20:00|12661.4|12657.4|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|37
1668036300000|2022-11-09 23:25:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|7
1668036600000|2022-11-09 23:30:00|12662.9|12658.9|12662.9|12658.9|12667.6|12663.6|12661.4|12657.4|47
1668036900000|2022-11-09 23:35:00|12664.5|12660.5|12662.9|12658.9|12670.8|12666.8|12662.9|12658.9|20
1668037200000|2022-11-09 23:40:00|12661.4|12657.4|12662.9|12658.9|12662.9|12658.9|12658.3|12654.3|14
1668037500000|2022-11-09 23:45:00|12664.5|12660.5|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|26
1668037800000|2022-11-09 23:50:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|24
1668038100000|2022-11-09 23:55:00|12672.3|12668.3|12662.9|12658.9|12675.4|12671.4|12662.9|12658.9|76
1668038400000|2022-11-10 00:00:00|12659.8|12655.8|12658.3|12654.3|12661.4|12657.4|12656.7|12652.7|108
1668038700000|2022-11-10 00:05:00|12656.7|12652.7|12652|12648|12662.9|12658.9|12650.4|12646.4|247
1668039000000|2022-11-10 00:10:00|12650.4|12646.4|12659.8|12655.8|12662.9|12658.9|12650.4|12646.4|68
1668039300000|2022-11-10 00:15:00|12658.3|12654.3|12666.1|12662.1|12666.1|12662.1|12656.7|12652.7|105
1668039600000|2022-11-10 00:20:00|12667.6|12663.6|12678.6|12674.6|12681.7|12677.7|12666.1|12662.1|83
1668039900000|2022-11-10 00:25:00|12680.1|12676.1|12672.3|12668.3|12684.8|12680.8|12672.3|12668.3|85
1668040200000|2022-11-10 00:30:00|12673.9|12669.9|12672.3|12668.3|12677|12673|12669.2|12665.2|65
1668040500000|2022-11-10 00:35:00|12673.9|12669.9|12678.6|12674.6|12681.7|12677.7|12673.9|12669.9|72
1668040800000|2022-11-10 00:40:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|49
1668041100000|2022-11-10 00:45:00|12680.1|12676.1|12684.8|12680.8|12684.8|12680.8|12680.1|12676.1|38
1668041400000|2022-11-10 00:50:00|12681.7|12677.7|12669.2|12665.2|12681.7|12677.7|12669.2|12665.2|49
1668041700000|2022-11-10 00:55:00|12670.8|12666.8|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|30
1668042000000|2022-11-10 01:00:00|12672.3|12668.3|12672.3|12668.3|12677|12673|12672.3|12668.3|65
1668042300000|2022-11-10 01:05:00|12673.9|12669.9|12673.9|12669.9|12678.6|12674.6|12672.3|12668.3|31
1668042600000|2022-11-10 01:10:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|25
1668042900000|2022-11-10 01:15:00|12670.8|12666.8|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|17
1668043200000|2022-11-10 01:20:00|||||||||26
1668043500000|2022-11-10 01:25:00|12669.2|12665.2|12687.9|12683.9|12687.9|12683.9|12669.2|12665.2|199
1668043800000|2022-11-10 01:30:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|26
1668044100000|2022-11-10 01:35:00|12681.7|12677.7|12669.2|12665.2|12684.8|12680.8|12669.2|12665.2|80
1668044400000|2022-11-10 01:40:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12656.7|12652.7|114
1668044700000|2022-11-10 01:45:00|12667.6|12663.6|12662.9|12658.9|12667.6|12663.6|12659.8|12655.8|45
1668045000000|2022-11-10 01:50:00|12664.5|12660.5|12662.9|12658.9|12664.5|12660.5|12662.9|12658.9|15
1668045300000|2022-11-10 01:55:00|12666.1|12662.1|12675.4|12671.4|12675.4|12671.4|12666.1|12662.1|82
1668045600000|2022-11-10 02:00:00|12678.6|12674.6|12683.3|12679.3|12683.3|12679.3|12673.9|12669.9|38
1668045900000|2022-11-10 02:05:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|45
1668046200000|2022-11-10 02:10:00|12683.3|12679.3|12678.6|12674.6|12683.3|12679.3|12672.3|12668.3|87
1668046500000|2022-11-10 02:15:00|12680.1|12676.1|12691.1|12687.1|12694.2|12690.2|12680.1|12676.1|194
1668046800000|2022-11-10 02:20:00|12694.2|12690.2|12684.8|12680.8|12700.4|12696.4|12684.8|12680.8|130
1668047100000|2022-11-10 02:25:00|12686.4|12682.4|12678.6|12674.6|12689.5|12685.5|12670.8|12666.8|149
1668047400000|2022-11-10 02:30:00|12680.1|12676.1|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|74
1668047700000|2022-11-10 02:35:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|22
1668048000000|2022-11-10 02:40:00|12673.9|12669.9|12666.1|12662.1|12675.4|12671.4|12666.1|12662.1|60
1668048300000|2022-11-10 02:45:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12667.6|12663.6|36
1668048600000|2022-11-10 02:50:00|12673.9|12669.9|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|28
1668048900000|2022-11-10 02:55:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|54
1668049200000|2022-11-10 03:00:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12673.9|12669.9|36
1668049500000|2022-11-10 03:05:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|30
1668049800000|2022-11-10 03:10:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|59
1668050100000|2022-11-10 03:15:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|66
1668050400000|2022-11-10 03:20:00|12681.7|12677.7|12683.3|12679.3|12683.3|12679.3|12681.7|12677.7|47
1668050700000|2022-11-10 03:25:00|12684.8|12680.8|12684.8|12680.8|12686.4|12682.4|12683.3|12679.3|25
1668051000000|2022-11-10 03:30:00|12687.9|12683.9|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|34
1668051300000|2022-11-10 03:35:00|12697.3|12693.3|12687.9|12683.9|12697.3|12693.3|12687.9|12683.9|19
1668051600000|2022-11-10 03:40:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|24
1668051900000|2022-11-10 03:45:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|24
1668052200000|2022-11-10 03:50:00|12694.2|12690.2|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|46
1668052500000|2022-11-10 03:55:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|35
1668052800000|2022-11-10 04:00:00|12695.8|12691.8|12691.1|12687.1|12695.8|12691.8|12687.9|12683.9|29
1668053100000|2022-11-10 04:05:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|75
1668053400000|2022-11-10 04:10:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|44
1668053700000|2022-11-10 04:15:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|33
1668054000000|2022-11-10 04:20:00|12698.9|12694.9|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|60
1668054300000|2022-11-10 04:25:00|12705.1|12701.1|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|101
1668054600000|2022-11-10 04:30:00|12697.3|12693.3|12694.2|12690.2|12698.9|12694.9|12694.2|12690.2|134
1668054900000|2022-11-10 04:35:00|12692.6|12688.6|12687.9|12683.9|12697.3|12693.3|12687.9|12683.9|190
1668055200000|2022-11-10 04:40:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12681.7|12677.7|127
1668055500000|2022-11-10 04:45:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|18
1668055800000|2022-11-10 04:50:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|31
1668056100000|2022-11-10 04:55:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|32
1668056400000|2022-11-10 05:00:00|12698.9|12694.9|12698.9|12694.9|12700.4|12696.4|12698.9|12694.9|5
1668056700000|2022-11-10 05:05:00|12697.3|12693.3|12703.6|12699.6|12705.1|12701.1|12697.3|12693.3|32
1668057000000|2022-11-10 05:10:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|37
1668057300000|2022-11-10 05:15:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|51
1668057600000|2022-11-10 05:20:00|||||||||5
1668057900000|2022-11-10 05:25:00|12709.8|12705.8|12700.4|12696.4|12712.9|12708.9|12700.4|12696.4|58
1668058200000|2022-11-10 05:30:00|12698.9|12694.9|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|42
1668058500000|2022-11-10 05:35:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12692.6|12688.6|134
1668058800000|2022-11-10 05:40:00|12698.9|12694.9|12691.1|12687.1|12700.4|12696.4|12691.1|12687.1|106
1668059100000|2022-11-10 05:45:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12692.6|12688.6|27
1668059400000|2022-11-10 05:50:00|12692.6|12688.6|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|25
1668059700000|2022-11-10 05:55:00|12687.9|12683.9|12686.4|12682.4|12691.1|12687.1|12684.8|12680.8|75
1668060000000|2022-11-10 06:00:00|12684.8|12680.8|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|104
1668060300000|2022-11-10 06:05:00|12680.1|12676.1|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|58
1668060600000|2022-11-10 06:10:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|87
1668060900000|2022-11-10 06:15:00|12675.4|12671.4|12666.1|12662.1|12675.4|12671.4|12666.1|12662.1|180
1668061200000|2022-11-10 06:20:00|12664.5|12660.5|12656.7|12652.7|12664.5|12660.5|12656.7|12652.7|111
1668061500000|2022-11-10 06:25:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|75
1668061800000|2022-11-10 06:30:00|12653.6|12649.6|12656.7|12652.7|12658.3|12654.3|12653.6|12649.6|135
1668062100000|2022-11-10 06:35:00|12658.3|12654.3|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|36
1668062400000|2022-11-10 06:40:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|21
1668062700000|2022-11-10 06:45:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|72
1668063000000|2022-11-10 06:50:00|12673.9|12669.9|12658.3|12654.3|12673.9|12669.9|12658.3|12654.3|86
1668063300000|2022-11-10 06:55:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|54
1668063600000|2022-11-10 07:00:00|12655.1|12651.1|12662.9|12658.9|12662.9|12658.9|12650.4|12646.4|128
1668063900000|2022-11-10 07:05:00|12664.5|12660.5|12662.9|12658.9|12667.6|12663.6|12659.8|12655.8|81
1668064200000|2022-11-10 07:10:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|239
1668064500000|2022-11-10 07:15:00|12658.3|12654.3|12656.7|12652.7|12658.3|12654.3|12653.6|12649.6|36
1668064800000|2022-11-10 07:20:00|12655.1|12651.1|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|149
1668065100000|2022-11-10 07:25:00|12655.1|12651.1|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|79
1668065400000|2022-11-10 07:30:00|12658.3|12654.3|12637.9|12633.9|12659.8|12655.8|12637.9|12633.9|194
1668065700000|2022-11-10 07:35:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|211
1668066000000|2022-11-10 07:40:00|12636.4|12632.4|12637.9|12633.9|12637.9|12633.9|12630.1|12626.1|159
1668066300000|2022-11-10 07:45:00|12636.4|12632.4|12641.1|12637.1|12644.2|12640.2|12634.8|12630.8|250
1668066600000|2022-11-10 07:50:00|12639.5|12635.5|12653.6|12649.6|12662.9|12658.9|12639.5|12635.5|168
1668066900000|2022-11-10 07:55:00|12650.4|12646.4|12655.1|12651.1|12662.9|12658.9|12650.4|12646.4|158
1668067200000|2022-11-10 08:00:00|12653.6|12649.6|12662.9|12658.9|12666.1|12662.1|12653.6|12649.6|207
1668067500000|2022-11-10 08:05:00|12661.4|12657.4|12662.9|12658.9|12669.2|12665.2|12656.7|12652.7|270
1668067800000|2022-11-10 08:10:00|12666.1|12662.1|12653.6|12649.6|12669.2|12665.2|12653.6|12649.6|140
1668068100000|2022-11-10 08:15:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12644.2|12640.2|142
1668068400000|2022-11-10 08:20:00|12659.8|12655.8|12647.3|12643.3|12659.8|12655.8|12647.3|12643.3|92
1668068700000|2022-11-10 08:25:00|12650.4|12646.4|12659.8|12655.8|12662.9|12658.9|12647.3|12643.3|190
1668069000000|2022-11-10 08:30:00|12658.3|12654.3|12659.8|12655.8|12662.9|12658.9|12653.6|12649.6|172
1668069300000|2022-11-10 08:35:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12656.7|12652.7|118
1668069600000|2022-11-10 08:40:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12662.9|12658.9|137
1668069900000|2022-11-10 08:45:00|12673.9|12669.9|12650.4|12646.4|12678.6|12674.6|12647.3|12643.3|258
1668070200000|2022-11-10 08:50:00|12652|12648|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|139
1668070500000|2022-11-10 08:55:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|173
1668070800000|2022-11-10 09:00:00|12655.1|12651.1|12650.4|12646.4|12662.9|12658.9|12650.4|12646.4|255
1668071100000|2022-11-10 09:05:00|12647.3|12643.3|12656.7|12652.7|12659.8|12655.8|12647.3|12643.3|241
1668071400000|2022-11-10 09:10:00|12653.6|12649.6|12637.9|12633.9|12653.6|12649.6|12634.8|12630.8|273
1668071700000|2022-11-10 09:15:00|12641.1|12637.1|12634.8|12630.8|12644.2|12640.2|12634.8|12630.8|167
1668072000000|2022-11-10 09:20:00|12636.4|12632.4|12644.2|12640.2|12650.4|12646.4|12634.8|12630.8|207
1668072300000|2022-11-10 09:25:00|12641.1|12637.1|12637.9|12633.9|12647.3|12643.3|12634.8|12630.8|160
1668072600000|2022-11-10 09:30:00|12639.5|12635.5|12637.9|12633.9|12641.1|12637.1|12631.7|12627.7|180
1668072900000|2022-11-10 09:35:00|12641.1|12637.1|12639.5|12635.5|12641.1|12637.1|12634.8|12630.8|94
1668073200000|2022-11-10 09:40:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12631.7|12627.7|160
1668073500000|2022-11-10 09:45:00|12641.1|12637.1|12641.1|12637.1|12647.3|12643.3|12637.9|12633.9|181
1668073800000|2022-11-10 09:50:00|12644.2|12640.2|12637.9|12633.9|12644.2|12640.2|12634.8|12630.8|147
1668074100000|2022-11-10 09:55:00|12636.4|12632.4|12628.6|12624.6|12637.9|12633.9|12622.3|12618.3|506
1668074400000|2022-11-10 10:00:00|12627|12623|12622.3|12618.3|12631.7|12627.7|12622.3|12618.3|200
1668074700000|2022-11-10 10:05:00|12623.9|12619.9|12630.1|12626.1|12631.7|12627.7|12622.3|12618.3|115
1668075000000|2022-11-10 10:10:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|177
1668075300000|2022-11-10 10:15:00|12631.7|12627.7|12622.3|12618.3|12631.7|12627.7|12620.8|12616.8|229
1668075600000|2022-11-10 10:20:00|12619.2|12615.2|12625.4|12621.4|12631.7|12627.7|12619.2|12615.2|273
1668075900000|2022-11-10 10:25:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12616.1|12612.1|229
1668076200000|2022-11-10 10:30:00|12623.9|12619.9|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|206
1668076500000|2022-11-10 10:35:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12623.9|12619.9|263
1668076800000|2022-11-10 10:40:00|12630.1|12626.1|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|295
1668077100000|2022-11-10 10:45:00|12627|12623|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|55
1668077400000|2022-11-10 10:50:00|12630.1|12626.1|12634.8|12630.8|12634.8|12630.8|12630.1|12626.1|75
1668077700000|2022-11-10 10:55:00|12631.7|12627.7|12647.3|12643.3|12647.3|12643.3|12631.7|12627.7|361
1668078000000|2022-11-10 11:00:00|12645.8|12641.8|12637.9|12633.9|12645.8|12641.8|12634.8|12630.8|478
1668078300000|2022-11-10 11:05:00|12639.5|12635.5|12641.1|12637.1|12647.3|12643.3|12637.9|12633.9|355
1668078600000|2022-11-10 11:10:00|12644.2|12640.2|12637.9|12633.9|12647.3|12643.3|12637.9|12633.9|632
1668078900000|2022-11-10 11:15:00|12639.5|12635.5|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|91
1668079200000|2022-11-10 11:20:00|12639.5|12635.5|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|95
1668079500000|2022-11-10 11:25:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12639.5|12635.5|103
1668079800000|2022-11-10 11:30:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|141
1668080100000|2022-11-10 11:35:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|71
1668080400000|2022-11-10 11:40:00|12650.4|12646.4|12659.8|12655.8|12662.9|12658.9|12648.9|12644.9|320
1668080700000|2022-11-10 11:45:00|12658.3|12654.3|12653.6|12649.6|12666.1|12662.1|12653.6|12649.6|262
1668081000000|2022-11-10 11:50:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12644.2|12640.2|236
1668081300000|2022-11-10 11:55:00|12647.3|12643.3|12641.1|12637.1|12650.4|12646.4|12641.1|12637.1|470
1668081600000|2022-11-10 12:00:00|12637.9|12633.9|12656.7|12652.7|12656.7|12652.7|12634.8|12630.8|308
1668081900000|2022-11-10 12:05:00|12653.6|12649.6|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|341
1668082200000|2022-11-10 12:10:00|12659.8|12655.8|12666.1|12662.1|12666.1|12662.1|12656.7|12652.7|182
1668082500000|2022-11-10 12:15:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12658.3|12654.3|330
1668082800000|2022-11-10 12:20:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12653.6|12649.6|275
1668083100000|2022-11-10 12:25:00|12656.7|12652.7|12669.2|12665.2|12670.8|12666.8|12653.6|12649.6|410
1668083400000|2022-11-10 12:30:00|12672.3|12668.3|12666.1|12662.1|12675.4|12671.4|12666.1|12662.1|332
1668083700000|2022-11-10 12:35:00|12669.2|12665.2|12653.6|12649.6|12669.2|12665.2|12653.6|12649.6|577
1668084000000|2022-11-10 12:40:00|12650.4|12646.4|12659.8|12655.8|12662.9|12658.9|12650.4|12646.4|508
1668084300000|2022-11-10 12:45:00|12658.3|12654.3|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|472
1668084600000|2022-11-10 12:50:00|12656.7|12652.7|12653.6|12649.6|12672.3|12668.3|12650.4|12646.4|1048
1668084900000|2022-11-10 12:55:00|12652|12648|12650.4|12646.4|12659.8|12655.8|12647.3|12643.3|949
1668085200000|2022-11-10 13:00:00|12653.6|12649.6|12634.8|12630.8|12653.6|12649.6|12634.8|12630.8|813
1668085500000|2022-11-10 13:05:00|12637.9|12633.9|12647.3|12643.3|12650.4|12646.4|12637.9|12633.9|402
1668085800000|2022-11-10 13:10:00|12644.2|12640.2|12659.8|12655.8|12666.1|12662.1|12641.1|12637.1|869
1668086100000|2022-11-10 13:15:00|12662.9|12658.9|12662.9|12658.9|12672.3|12668.3|12650.4|12646.4|821
1668086400000|2022-11-10 13:20:00|12666.1|12662.1|12653.6|12649.6|12675.4|12671.4|12647.3|12643.3|1006
1668086700000|2022-11-10 13:25:00|12656.7|12652.7|12644.2|12640.2|12666.1|12662.1|12641.1|12637.1|606
1668087000000|2022-11-10 13:30:00|12705.1|12701.1|12786.4|12782.4|12836.4|12832.4|12687.9|12683.9|2474
1668087300000|2022-11-10 13:35:00|12787.9|12783.9|12834.8|12830.8|12837.9|12833.9|12775.4|12771.4|2633
1668087600000|2022-11-10 13:40:00|12831.7|12827.7|12830.1|12826.1|12862.9|12858.9|12825.4|12821.4|2837
1668087900000|2022-11-10 13:45:00|12828.6|12824.6|12859.8|12855.8|12877|12873|12825.4|12821.4|2654
1668088200000|2022-11-10 13:50:00|12858.3|12854.3|12853.6|12849.6|12859.8|12855.8|12825.4|12821.4|2006
1668088500000|2022-11-10 13:55:00|12856.7|12852.7|12878.6|12874.6|12881.7|12877.7|12841.1|12837.1|2044
1668088800000|2022-11-10 14:00:00|12880.1|12876.1|12872.3|12868.3|12897.3|12893.3|12872.3|12868.3|2019
1668089100000|2022-11-10 14:05:00|12875.4|12871.4|12887.9|12883.9|12897.3|12893.3|12872.3|12868.3|1769
1668089400000|2022-11-10 14:10:00|12891.1|12887.1|12908.3|12904.3|12919.2|12915.2|12881.7|12877.7|1934
1668089700000|2022-11-10 14:15:00|12909.8|12905.8|12887.9|12883.9|12909.8|12905.8|12878.6|12874.6|1659
1668090000000|2022-11-10 14:20:00|12891.1|12887.1|12934.8|12930.8|12937.9|12933.9|12884.8|12880.8|1610
1668090300000|2022-11-10 14:25:00|12937.9|12933.9|12925.4|12921.4|12944.2|12940.2|12909.8|12905.8|2254
1668090600000|2022-11-10 14:30:00|12928.6|12924.6|12966.1|12962.1|12966.1|12962.1|12916.1|12912.1|2237
1668090900000|2022-11-10 14:35:00|12962.9|12958.9|13034.8|13030.8|13041.1|13037.1|12962.9|12958.9|3251
1668091200000|2022-11-10 14:40:00|13031.7|13027.7|13003.6|12999.6|13036.4|13032.4|13000.4|12996.4|2210
1668091500000|2022-11-10 14:45:00|13000.4|12996.4|13037.9|13033.9|13047.3|13043.3|12994.2|12990.2|1682
1668091800000|2022-11-10 14:50:00|13041.1|13037.1|13025.4|13021.4|13044.2|13040.2|13009.8|13005.8|1664
1668092100000|2022-11-10 14:55:00|13023.9|13019.9|13044.2|13040.2|13048.9|13044.9|13019.2|13015.2|1270
1668092400000|2022-11-10 15:00:00|13042.6|13038.6|13053.6|13049.6|13062.9|13058.9|13037.9|13033.9|1571
1668092700000|2022-11-10 15:05:00|13052|13048|13069.2|13065.2|13072.3|13068.3|13050.4|13046.4|1516
1668093000000|2022-11-10 15:10:00|13070.8|13066.8|13019.2|13015.2|13072.3|13068.3|13019.2|13015.2|2294
1668093300000|2022-11-10 15:15:00|13022.3|13018.3|13036.4|13032.4|13041.1|13037.1|13006.7|13002.7|1863
1668093600000|2022-11-10 15:20:00|13034.8|13030.8|13066.1|13062.1|13072.3|13068.3|13034.8|13030.8|2380
1668093900000|2022-11-10 15:25:00|13062.9|13058.9|13062.9|13058.9|13072.3|13068.3|13044.2|13040.2|2176
1668094200000|2022-11-10 15:30:00|13061.4|13057.4|13034.8|13030.8|13075.4|13071.4|13034.8|13030.8|1495
1668094500000|2022-11-10 15:35:00|13037.9|13033.9|13000.4|12996.4|13041.1|13037.1|13000.4|12996.4|1532
1668094800000|2022-11-10 15:40:00|13003.6|12999.6|13006.7|13002.7|13016.1|13012.1|12981.7|12977.7|1409
1668095100000|2022-11-10 15:45:00|13005.1|13001.1|12986.4|12982.4|13012.9|13008.9|12984.8|12980.8|1711
1668095400000|2022-11-10 15:50:00|12987.9|12983.9|13037.9|13033.9|13044.2|13040.2|12981.7|12977.7|1347
1668095700000|2022-11-10 15:55:00|13041.1|13037.1|13059.8|13055.8|13059.8|13055.8|13034.8|13030.8|1198
1668096000000|2022-11-10 16:00:00|13056.7|13052.7|13047.3|13043.3|13059.8|13055.8|13037.9|13033.9|1771
1668096300000|2022-11-10 16:05:00|13048.9|13044.9|13019.2|13015.2|13053.6|13049.6|13016.1|13012.1|1658
1668096600000|2022-11-10 16:10:00|13016.1|13012.1|13028.6|13024.6|13034.8|13030.8|12994.2|12990.2|1527
1668096900000|2022-11-10 16:15:00|13031.7|13027.7|13019.2|13015.2|13034.8|13030.8|13006.7|13002.7|1121
1668097200000|2022-11-10 16:20:00|13022.3|13018.3|13047.3|13043.3|13050.4|13046.4|13012.9|13008.9|1659
1668097500000|2022-11-10 16:25:00|13044.2|13040.2|13056.7|13052.7|13059.8|13055.8|13041.1|13037.1|949
1668097800000|2022-11-10 16:30:00|13058.3|13054.3|13059.8|13055.8|13066.1|13062.1|13047.3|13043.3|1211
1668098100000|2022-11-10 16:35:00|13061.4|13057.4|13064.5|13060.5|13075.4|13071.4|13056.7|13052.7|1149
1668098400000|2022-11-10 16:40:00|13066.1|13062.1|13037.9|13033.9|13069.2|13065.2|13028.6|13024.6|1475
1668098700000|2022-11-10 16:45:00|13039.5|13035.5|13025.4|13021.4|13047.3|13043.3|13016.1|13012.1|1364
1668099000000|2022-11-10 16:50:00|13022.3|13018.3|13031.7|13027.7|13037.9|13033.9|13009.8|13005.8|1441
1668099300000|2022-11-10 16:55:00|13034.8|13030.8|13037.9|13033.9|13041.1|13037.1|13028.6|13024.6|1061
1668099600000|2022-11-10 17:00:00|13041.1|13037.1|13022.3|13018.3|13041.1|13037.1|13006.7|13002.7|1353
1668099900000|2022-11-10 17:05:00|13020.8|13016.8|13031.7|13027.7|13036.4|13032.4|13019.2|13015.2|806
1668100200000|2022-11-10 17:10:00|13028.6|13024.6|13056.7|13052.7|13056.7|13052.7|13028.6|13024.6|1410
1668100500000|2022-11-10 17:15:00|13053.6|13049.6|13056.7|13052.7|13069.2|13065.2|13047.3|13043.3|1498
1668100800000|2022-11-10 17:20:00|13059.8|13055.8|13062.9|13058.9|13072.3|13068.3|13056.7|13052.7|1151
1668101100000|2022-11-10 17:25:00|13059.8|13055.8|13037.9|13033.9|13062.9|13058.9|13037.9|13033.9|980
1668101400000|2022-11-10 17:30:00|13039.5|13035.5|12994.2|12990.2|13041.1|13037.1|12994.2|12990.2|2125
1668101700000|2022-11-10 17:35:00|12991.1|12987.1|12991.1|12987.1|13000.4|12996.4|12981.7|12977.7|1555
1668102000000|2022-11-10 17:40:00|12994.2|12990.2|12987.9|12983.9|12994.2|12990.2|12978.6|12974.6|1514
1668102300000|2022-11-10 17:45:00|12984.8|12980.8|12978.6|12974.6|12991.1|12987.1|12975.4|12971.4|1436
1668102600000|2022-11-10 17:50:00|12977|12973|12969.2|12965.2|12981.7|12977.7|12962.9|12958.9|1583
1668102900000|2022-11-10 17:55:00|12967.6|12963.6|12962.9|12958.9|12969.2|12965.2|12956.7|12952.7|1984
1668103200000|2022-11-10 18:00:00|12966.1|12962.1|13072.3|13068.3|13072.3|13068.3|12959.8|12955.8|2572
1668103500000|2022-11-10 18:05:00|13073.9|13069.9|13078.6|13074.6|13091.1|13087.1|13053.6|13049.6|1604
1668103800000|2022-11-10 18:10:00|13081.7|13077.7|13091.1|13087.1|13106.7|13102.7|13066.1|13062.1|1151
1668104100000|2022-11-10 18:15:00|13087.9|13083.9|13091.1|13087.1|13100.4|13096.4|13075.4|13071.4|797
1668104400000|2022-11-10 18:20:00|13087.9|13083.9|13031.7|13027.7|13092.6|13088.6|13031.7|13027.7|1316
1668104700000|2022-11-10 18:25:00|13034.8|13030.8|13017.6|13013.6|13041.1|13037.1|13012.9|13008.9|1342
1668105000000|2022-11-10 18:30:00|13019.2|13015.2|13031.7|13027.7|13037.9|13033.9|13009.8|13005.8|1419
1668105300000|2022-11-10 18:35:00|13028.6|13024.6|13047.3|13043.3|13050.4|13046.4|13028.6|13024.6|687
1668105600000|2022-11-10 18:40:00|13044.2|13040.2|13050.4|13046.4|13052|13048|13037.9|13033.9|666
1668105900000|2022-11-10 18:45:00|13053.6|13049.6|13047.3|13043.3|13056.7|13052.7|13045.8|13041.8|246
1668106200000|2022-11-10 18:50:00|13048.9|13044.9|13044.2|13040.2|13053.6|13049.6|13037.9|13033.9|431
1668106500000|2022-11-10 18:55:00|13041.1|13037.1|13041.1|13037.1|13050.4|13046.4|13031.7|13027.7|739
1668106800000|2022-11-10 19:00:00|13037.9|13033.9|13041.1|13037.1|13050.4|13046.4|13031.7|13027.7|621
1668107100000|2022-11-10 19:05:00|13039.5|13035.5|13050.4|13046.4|13050.4|13046.4|13034.8|13030.8|546
1668107400000|2022-11-10 19:10:00|13053.6|13049.6|13041.1|13037.1|13059.8|13055.8|13034.8|13030.8|571
1668107700000|2022-11-10 19:15:00|13042.6|13038.6|13056.7|13052.7|13056.7|13052.7|13041.1|13037.1|483
1668108000000|2022-11-10 19:20:00|13053.6|13049.6|13056.7|13052.7|13061.4|13057.4|13053.6|13049.6|352
1668108300000|2022-11-10 19:25:00|13053.6|13049.6|13062.9|13058.9|13066.1|13062.1|13053.6|13049.6|775
1668108600000|2022-11-10 19:30:00|13061.4|13057.4|13059.8|13055.8|13062.9|13058.9|13053.6|13049.6|396
1668108900000|2022-11-10 19:35:00|13062.9|13058.9|13066.1|13062.1|13066.1|13062.1|13059.8|13055.8|361
1668109200000|2022-11-10 19:40:00|13069.2|13065.2|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|816
1668109500000|2022-11-10 19:45:00|13069.2|13065.2|13069.2|13065.2|13078.6|13074.6|13066.1|13062.1|863
1668109800000|2022-11-10 19:50:00|13066.1|13062.1|13069.2|13065.2|13072.3|13068.3|13059.8|13055.8|470
1668110100000|2022-11-10 19:55:00|13066.1|13062.1|13084.8|13080.8|13086.4|13082.4|13059.8|13055.8|1306
1668110400000|2022-11-10 20:00:00|13087.9|13083.9|13083.3|13079.3|13087.9|13083.9|13081.7|13077.7|927
1668110700000|2022-11-10 20:05:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13075.4|13071.4|347
1668111000000|2022-11-10 20:10:00|13081.7|13077.7|13087.9|13083.9|13094.2|13090.2|13081.7|13077.7|722
1668111300000|2022-11-10 20:15:00|13091.1|13087.1|13103.6|13099.6|13103.6|13099.6|13087.9|13083.9|620
1668111600000|2022-11-10 20:20:00|13100.4|13096.4|13075.4|13071.4|13109.8|13105.8|13075.4|13071.4|919
1668111900000|2022-11-10 20:25:00|13077|13073|13095.8|13091.8|13097.3|13093.3|13075.4|13071.4|608
1668112200000|2022-11-10 20:30:00|13094.2|13090.2|13084.8|13080.8|13100.4|13096.4|13078.6|13074.6|563
1668112500000|2022-11-10 20:35:00|13081.7|13077.7|13100.4|13096.4|13106.7|13102.7|13081.7|13077.7|599
1668112800000|2022-11-10 20:40:00|13103.6|13099.6|13112.9|13108.9|13119.2|13115.2|13100.4|13096.4|948
1668113100000|2022-11-10 20:45:00|13116.1|13112.1|13116.1|13112.1|13119.2|13115.2|13103.6|13099.6|596
1668113400000|2022-11-10 20:50:00|13117.6|13113.6|13134.8|13130.8|13137.9|13133.9|13116.1|13112.1|1346
1668113700000|2022-11-10 20:55:00|13137.9|13133.9|13114.5|13110.5|13137.9|13133.9|13094.2|13090.2|5003
1668114000000|2022-11-10 21:00:00|13112.9|13108.9|13122.3|13118.3|13134.8|13130.8|13112.9|13108.9|1905
1668114300000|2022-11-10 21:05:00|13125.4|13121.4|13131.7|13127.7|13134.8|13130.8|13123.9|13119.9|867
1668114600000|2022-11-10 21:10:00|13133.3|13129.3|13128.6|13124.6|13137.9|13133.9|13128.6|13124.6|325
1668114900000|2022-11-10 21:15:00|13131.7|13127.7|13112.9|13108.9|13134.8|13130.8|13112.9|13108.9|536
1668115200000|2022-11-10 21:20:00|13116.1|13112.1|13131.7|13127.7|13134.8|13130.8|13116.1|13112.1|304
1668115500000|2022-11-10 21:25:00|13133.3|13129.3|13136.4|13132.4|13141.1|13137.1|13131.7|13127.7|469
1668115800000|2022-11-10 21:30:00|13134.8|13130.8|13134.8|13130.8|13137.9|13133.9|13125.4|13121.4|707
1668116100000|2022-11-10 21:35:00|13131.7|13127.7|13119.2|13115.2|13134.8|13130.8|13119.2|13115.2|396
1668116400000|2022-11-10 21:40:00|13120.8|13116.8|13128.6|13124.6|13128.6|13124.6|13112.9|13108.9|813
1668116700000|2022-11-10 21:45:00|13127|13123|13131.7|13127.7|13134.8|13130.8|13125.4|13121.4|661
1668117000000|2022-11-10 21:50:00|13130.1|13126.1|13125.4|13121.4|13131.7|13127.7|13122.3|13118.3|137
1668117300000|2022-11-10 21:55:00|13131.7|13127.7|13128.6|13124.6|13131.7|13127.7|13123.9|13119.9|497
1668121200000|2022-11-10 23:00:00|13130.1|13126.1|13131.7|13127.7|13134.8|13130.8|13125.4|13121.4|308
1668121500000|2022-11-10 23:05:00|13130.1|13126.1|13125.4|13121.4|13131.7|13127.7|13122.3|13118.3|102
1668121800000|2022-11-10 23:10:00|13123.9|13119.9|13125.4|13121.4|13127|13123|13119.2|13115.2|66
1668122100000|2022-11-10 23:15:00|13128.6|13124.6|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|42
1668122400000|2022-11-10 23:20:00|13134.8|13130.8|13128.6|13124.6|13137.9|13133.9|13128.6|13124.6|34
1668122700000|2022-11-10 23:25:00|13130.1|13126.1|13134.8|13130.8|13134.8|13130.8|13130.1|13126.1|23
1668123000000|2022-11-10 23:30:00|13136.4|13132.4|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|30
1668123300000|2022-11-10 23:35:00|13139.5|13135.5|13134.8|13130.8|13141.1|13137.1|13134.8|13130.8|5
1668123600000|2022-11-10 23:40:00|13131.7|13127.7|13125.4|13121.4|13131.7|13127.7|13122.3|13118.3|58
1668123900000|2022-11-10 23:45:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|8
1668124200000|2022-11-10 23:50:00|||||||||14
1668124500000|2022-11-10 23:55:00|13123.9|13119.9|13116.1|13112.1|13125.4|13121.4|13116.1|13112.1|47
1668124800000|2022-11-11 00:00:00|13119.2|13115.2|13114.5|13110.5|13122.3|13118.3|13114.5|13110.5|50
1668125100000|2022-11-11 00:05:00|13112.9|13108.9|13112.9|13108.9|13117.6|13113.6|13111.4|13107.4|38
1668125400000|2022-11-11 00:10:00|13114.5|13110.5|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|32
1668125700000|2022-11-11 00:15:00|13109.8|13105.8|13109.8|13105.8|13112.9|13108.9|13109.8|13105.8|35
1668126000000|2022-11-11 00:20:00|13106.7|13102.7|13114.5|13110.5|13114.5|13110.5|13106.7|13102.7|65
1668126300000|2022-11-11 00:25:00|13116.1|13112.1|13117.6|13113.6|13119.2|13115.2|13116.1|13112.1|18
1668126600000|2022-11-11 00:30:00|13119.2|13115.2|13111.4|13107.4|13119.2|13115.2|13109.8|13105.8|22
1668126900000|2022-11-11 00:35:00|13109.8|13105.8|13103.6|13099.6|13112.9|13108.9|13103.6|13099.6|55
1668127200000|2022-11-11 00:40:00|13102|13098|13106.7|13102.7|13106.7|13102.7|13102|13098|93
1668127500000|2022-11-11 00:45:00|13105.1|13101.1|13103.6|13099.6|13106.7|13102.7|13102|13098|20
1668127800000|2022-11-11 00:50:00|13105.1|13101.1|13112.9|13108.9|13112.9|13108.9|13103.6|13099.6|65
1668128100000|2022-11-11 00:55:00|13111.4|13107.4|13112.9|13108.9|13116.1|13112.1|13109.8|13105.8|17
1668128400000|2022-11-11 01:00:00|13114.5|13110.5|13106.7|13102.7|13116.1|13112.1|13106.7|13102.7|71
1668128700000|2022-11-11 01:05:00|13108.3|13104.3|13106.7|13102.7|13111.4|13107.4|13106.7|13102.7|38
1668129000000|2022-11-11 01:10:00|13108.3|13104.3|13100.4|13096.4|13108.3|13104.3|13100.4|13096.4|54
1668129300000|2022-11-11 01:15:00|13102|13098|13095.8|13091.8|13102|13098|13094.2|13090.2|85
1668129600000|2022-11-11 01:20:00|13094.2|13090.2|13100.4|13096.4|13100.4|13096.4|13094.2|13090.2|23
1668129900000|2022-11-11 01:25:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13092.6|13088.6|49
1668130200000|2022-11-11 01:30:00|13095.8|13091.8|13091.1|13087.1|13095.8|13091.8|13091.1|13087.1|50
1668130500000|2022-11-11 01:35:00|13092.6|13088.6|13094.2|13090.2|13097.3|13093.3|13092.6|13088.6|82
1668130800000|2022-11-11 01:40:00|13095.8|13091.8|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|48
1668131100000|2022-11-11 01:45:00|13098.9|13094.9|13106.7|13102.7|13106.7|13102.7|13098.9|13094.9|62
1668131400000|2022-11-11 01:50:00|13103.6|13099.6|13112.9|13108.9|13112.9|13108.9|13103.6|13099.6|80
1668131700000|2022-11-11 01:55:00|13116.1|13112.1|13122.3|13118.3|13122.3|13118.3|13116.1|13112.1|103
1668132000000|2022-11-11 02:00:00|13123.9|13119.9|13125.4|13121.4|13128.6|13124.6|13123.9|13119.9|124
1668132300000|2022-11-11 02:05:00|13123.9|13119.9|13117.6|13113.6|13125.4|13121.4|13116.1|13112.1|115
1668132600000|2022-11-11 02:10:00|13116.1|13112.1|13097.3|13093.3|13116.1|13112.1|13097.3|13093.3|137
1668132900000|2022-11-11 02:15:00|13094.2|13090.2|13087.9|13083.9|13094.2|13090.2|13084.8|13080.8|167
1668133200000|2022-11-11 02:20:00|13084.8|13080.8|13094.2|13090.2|13094.2|13090.2|13084.8|13080.8|104
1668133500000|2022-11-11 02:25:00|13092.6|13088.6|13087.9|13083.9|13094.2|13090.2|13086.4|13082.4|99
1668133800000|2022-11-11 02:30:00|13089.5|13085.5|13087.9|13083.9|13091.1|13087.1|13084.8|13080.8|211
1668134100000|2022-11-11 02:35:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13091.1|13087.1|89
1668134400000|2022-11-11 02:40:00|13089.5|13085.5|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|42
1668134700000|2022-11-11 02:45:00|13087.9|13083.9|13097.3|13093.3|13097.3|13093.3|13087.9|13083.9|123
1668135000000|2022-11-11 02:50:00|13094.2|13090.2|13091.1|13087.1|13097.3|13093.3|13091.1|13087.1|48
1668135300000|2022-11-11 02:55:00|13094.2|13090.2|13095.8|13091.8|13095.8|13091.8|13094.2|13090.2|32
1668135600000|2022-11-11 03:00:00|13094.2|13090.2|13087.9|13083.9|13094.2|13090.2|13087.9|13083.9|49
1668135900000|2022-11-11 03:05:00|13091.1|13087.1|13084.8|13080.8|13091.1|13087.1|13084.8|13080.8|64
1668136200000|2022-11-11 03:10:00|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|13084.8|13080.8|60
1668136500000|2022-11-11 03:15:00|13084.8|13080.8|13081.7|13077.7|13086.4|13082.4|13080.1|13076.1|99
1668136800000|2022-11-11 03:20:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|150
1668137100000|2022-11-11 03:25:00|13083.3|13079.3|13078.6|13074.6|13084.8|13080.8|13078.6|13074.6|117
1668137400000|2022-11-11 03:30:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13080.1|13076.1|73
1668137700000|2022-11-11 03:35:00|13078.6|13074.6|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|81
1668138000000|2022-11-11 03:40:00|13080.1|13076.1|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|45
1668138300000|2022-11-11 03:45:00|13075.4|13071.4|13084.8|13080.8|13084.8|13080.8|13075.4|13071.4|208
1668138600000|2022-11-11 03:50:00|13087.9|13083.9|13100.4|13096.4|13103.6|13099.6|13087.9|13083.9|184
1668138900000|2022-11-11 03:55:00|13103.6|13099.6|13097.3|13093.3|13103.6|13099.6|13094.2|13090.2|73
1668139200000|2022-11-11 04:00:00|13094.2|13090.2|13089.5|13085.5|13094.2|13090.2|13087.9|13083.9|43
1668139500000|2022-11-11 04:05:00|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|13081.7|13077.7|57
1668139800000|2022-11-11 04:10:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13084.8|13080.8|41
1668140100000|2022-11-11 04:15:00|13089.5|13085.5|13084.8|13080.8|13091.1|13087.1|13081.7|13077.7|49
1668140400000|2022-11-11 04:20:00|13086.4|13082.4|13078.6|13074.6|13086.4|13082.4|13078.6|13074.6|59
1668140700000|2022-11-11 04:25:00|13080.1|13076.1|13091.1|13087.1|13092.6|13088.6|13078.6|13074.6|86
1668141000000|2022-11-11 04:30:00|13092.6|13088.6|13098.9|13094.9|13098.9|13094.9|13091.1|13087.1|31
1668141300000|2022-11-11 04:35:00|13100.4|13096.4|13091.1|13087.1|13100.4|13096.4|13091.1|13087.1|43
1668141600000|2022-11-11 04:40:00|13094.2|13090.2|13103.6|13099.6|13103.6|13099.6|13094.2|13090.2|37
1668141900000|2022-11-11 04:45:00|13102|13098|13098.9|13094.9|13102|13098|13097.3|13093.3|61
1668142200000|2022-11-11 04:50:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|31
1668142500000|2022-11-11 04:55:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|16
1668142800000|2022-11-11 05:00:00|13103.6|13099.6|13103.6|13099.6|13109.8|13105.8|13103.6|13099.6|40
1668143100000|2022-11-11 05:05:00|13102|13098|13102|13098|13102|13098|13100.4|13096.4|65
1668143400000|2022-11-11 05:10:00|13100.4|13096.4|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|40
1668143700000|2022-11-11 05:15:00|13100.4|13096.4|13102|13098|13103.6|13099.6|13100.4|13096.4|43
1668144000000|2022-11-11 05:20:00|13103.6|13099.6|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|25
1668144300000|2022-11-11 05:25:00|13098.9|13094.9|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|61
1668144600000|2022-11-11 05:30:00|13102|13098|13094.2|13090.2|13103.6|13099.6|13087.9|13083.9|105
1668144900000|2022-11-11 05:35:00|13097.3|13093.3|13084.8|13080.8|13097.3|13093.3|13084.8|13080.8|132
1668145200000|2022-11-11 05:40:00|13081.7|13077.7|13084.8|13080.8|13087.9|13083.9|13078.6|13074.6|74
1668145500000|2022-11-11 05:45:00|13087.9|13083.9|13084.8|13080.8|13087.9|13083.9|13081.7|13077.7|164
1668145800000|2022-11-11 05:50:00|13083.3|13079.3|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|41
1668146100000|2022-11-11 05:55:00|13078.6|13074.6|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|64
1668146400000|2022-11-11 06:00:00|13081.7|13077.7|13078.6|13074.6|13084.8|13080.8|13078.6|13074.6|46
1668146700000|2022-11-11 06:05:00|13080.1|13076.1|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|42
1668147000000|2022-11-11 06:10:00|13083.3|13079.3|13084.8|13080.8|13084.8|13080.8|13081.7|13077.7|201
1668147300000|2022-11-11 06:15:00|13086.4|13082.4|13100.4|13096.4|13100.4|13096.4|13086.4|13082.4|107
1668147600000|2022-11-11 06:20:00|13102|13098|13106.7|13102.7|13106.7|13102.7|13102|13098|85
1668147900000|2022-11-11 06:25:00|13109.8|13105.8|13103.6|13099.6|13112.9|13108.9|13103.6|13099.6|240
1668148200000|2022-11-11 06:30:00|13102|13098|13089.5|13085.5|13102|13098|13087.9|13083.9|94
1668148500000|2022-11-11 06:35:00|13091.1|13087.1|13087.9|13083.9|13091.1|13087.1|13084.8|13080.8|46
1668148800000|2022-11-11 06:40:00|13086.4|13082.4|13081.7|13077.7|13086.4|13082.4|13075.4|13071.4|86
1668149100000|2022-11-11 06:45:00|13083.3|13079.3|13084.8|13080.8|13084.8|13080.8|13081.7|13077.7|48
1668149400000|2022-11-11 06:50:00|13083.3|13079.3|13084.8|13080.8|13091.1|13087.1|13083.3|13079.3|71
1668149700000|2022-11-11 06:55:00|13086.4|13082.4|13087.9|13083.9|13089.5|13085.5|13084.8|13080.8|38
1668150000000|2022-11-11 07:00:00|13084.8|13080.8|13094.2|13090.2|13094.2|13090.2|13078.6|13074.6|173
1668150300000|2022-11-11 07:05:00|13091.1|13087.1|13072.3|13068.3|13091.1|13087.1|13072.3|13068.3|184
1668150600000|2022-11-11 07:10:00|13070.8|13066.8|13075.4|13071.4|13075.4|13071.4|13066.1|13062.1|150
1668150900000|2022-11-11 07:15:00|13073.9|13069.9|13081.7|13077.7|13084.8|13080.8|13073.9|13069.9|92
1668151200000|2022-11-11 07:20:00|13083.3|13079.3|13097.3|13093.3|13097.3|13093.3|13078.6|13074.6|60
1668151500000|2022-11-11 07:25:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|51
1668151800000|2022-11-11 07:30:00|13092.6|13088.6|13103.6|13099.6|13112.9|13108.9|13091.1|13087.1|158
1668152100000|2022-11-11 07:35:00|13102|13098|13098.9|13094.9|13103.6|13099.6|13097.3|13093.3|110
1668152400000|2022-11-11 07:40:00|13100.4|13096.4|13091.1|13087.1|13100.4|13096.4|13087.9|13083.9|147
1668152700000|2022-11-11 07:45:00|13089.5|13085.5|13084.8|13080.8|13100.4|13096.4|13084.8|13080.8|131
1668153000000|2022-11-11 07:50:00|13081.7|13077.7|13077|13073|13084.8|13080.8|13072.3|13068.3|274
1668153300000|2022-11-11 07:55:00|13078.6|13074.6|13064.5|13060.5|13078.6|13074.6|13062.9|13058.9|263
1668153600000|2022-11-11 08:00:00|13066.1|13062.1|13039.5|13035.5|13066.1|13062.1|13037.9|13033.9|589
1668153900000|2022-11-11 08:05:00|13037.9|13033.9|13025.4|13021.4|13044.2|13040.2|13025.4|13021.4|251
1668154200000|2022-11-11 08:10:00|13028.6|13024.6|13059.8|13055.8|13059.8|13055.8|13028.6|13024.6|333
1668154500000|2022-11-11 08:15:00|13056.7|13052.7|13047.3|13043.3|13059.8|13055.8|13044.2|13040.2|168
1668154800000|2022-11-11 08:20:00|13045.8|13041.8|13047.3|13043.3|13050.4|13046.4|13037.9|13033.9|416
1668155100000|2022-11-11 08:25:00|13048.9|13044.9|13039.5|13035.5|13056.7|13052.7|13031.7|13027.7|495
1668155400000|2022-11-11 08:30:00|13041.1|13037.1|13036.4|13032.4|13047.3|13043.3|13031.7|13027.7|561
1668155700000|2022-11-11 08:35:00|13037.9|13033.9|13045.8|13041.8|13050.4|13046.4|13037.9|13033.9|283
1668156000000|2022-11-11 08:40:00|13044.2|13040.2|13034.8|13030.8|13050.4|13046.4|13034.8|13030.8|420
1668156300000|2022-11-11 08:45:00|13033.3|13029.3|13034.8|13030.8|13037.9|13033.9|13028.6|13024.6|310
1668156600000|2022-11-11 08:50:00|13036.4|13032.4|13047.3|13043.3|13050.4|13046.4|13036.4|13032.4|139
1668156900000|2022-11-11 08:55:00|13045.8|13041.8|13056.7|13052.7|13062.9|13058.9|13042.6|13038.6|181
1668157200000|2022-11-11 09:00:00|13059.8|13055.8|13053.6|13049.6|13072.3|13068.3|13053.6|13049.6|470
1668157500000|2022-11-11 09:05:00|13055.1|13051.1|13053.6|13049.6|13059.8|13055.8|13047.3|13043.3|289
1668157800000|2022-11-11 09:10:00|13050.4|13046.4|13050.4|13046.4|13053.6|13049.6|13044.2|13040.2|183
1668158100000|2022-11-11 09:15:00|13053.6|13049.6|13066.1|13062.1|13066.1|13062.1|13047.3|13043.3|246
1668158400000|2022-11-11 09:20:00|13062.9|13058.9|13066.1|13062.1|13067.6|13063.6|13058.3|13054.3|182
1668158700000|2022-11-11 09:25:00|13064.5|13060.5|13062.9|13058.9|13066.1|13062.1|13056.7|13052.7|135
1668159000000|2022-11-11 09:30:00|13064.5|13060.5|13056.7|13052.7|13066.1|13062.1|13053.6|13049.6|193
1668159300000|2022-11-11 09:35:00|13055.1|13051.1|13062.9|13058.9|13072.3|13068.3|13053.6|13049.6|183
1668159600000|2022-11-11 09:40:00|13064.5|13060.5|13059.8|13055.8|13066.1|13062.1|13055.1|13051.1|109
1668159900000|2022-11-11 09:45:00|13058.3|13054.3|13058.3|13054.3|13062.9|13058.9|13056.7|13052.7|295
1668160200000|2022-11-11 09:50:00|13059.8|13055.8|13041.1|13037.1|13059.8|13055.8|13041.1|13037.1|116
1668160500000|2022-11-11 09:55:00|13039.5|13035.5|13042.6|13038.6|13044.2|13040.2|13037.9|13033.9|87
1668160800000|2022-11-11 10:00:00|13044.2|13040.2|13041.1|13037.1|13053.6|13049.6|13041.1|13037.1|96
1668161100000|2022-11-11 10:05:00|13042.6|13038.6|13039.5|13035.5|13044.2|13040.2|13037.9|13033.9|64
1668161400000|2022-11-11 10:10:00|13041.1|13037.1|13045.8|13041.8|13047.3|13043.3|13028.6|13024.6|210
1668161700000|2022-11-11 10:15:00|13044.2|13040.2|13064.5|13060.5|13066.1|13062.1|13044.2|13040.2|99
1668162000000|2022-11-11 10:20:00|13066.1|13062.1|13059.8|13055.8|13069.2|13065.2|13056.7|13052.7|217
1668162300000|2022-11-11 10:25:00|13056.7|13052.7|13066.1|13062.1|13069.2|13065.2|13050.4|13046.4|222
1668162600000|2022-11-11 10:30:00|13064.5|13060.5|13055.1|13051.1|13066.1|13062.1|13053.6|13049.6|207
1668162900000|2022-11-11 10:35:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13047.3|13043.3|76
1668163200000|2022-11-11 10:40:00|13059.8|13055.8|13047.3|13043.3|13059.8|13055.8|13045.8|13041.8|101
1668163500000|2022-11-11 10:45:00|13048.9|13044.9|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|97
1668163800000|2022-11-11 10:50:00|13047.3|13043.3|13041.1|13037.1|13047.3|13043.3|13041.1|13037.1|87
1668164100000|2022-11-11 10:55:00|13039.5|13035.5|13034.8|13030.8|13041.1|13037.1|13031.7|13027.7|126
1668164400000|2022-11-11 11:00:00|13036.4|13032.4|13041.1|13037.1|13041.1|13037.1|13034.8|13030.8|89
1668164700000|2022-11-11 11:05:00|13039.5|13035.5|13041.1|13037.1|13044.2|13040.2|13034.8|13030.8|108
1668165000000|2022-11-11 11:10:00|13042.6|13038.6|13059.8|13055.8|13059.8|13055.8|13041.1|13037.1|213
1668165300000|2022-11-11 11:15:00|13056.7|13052.7|13066.1|13062.1|13066.1|13062.1|13056.7|13052.7|121
1668165600000|2022-11-11 11:20:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13056.7|13052.7|201
1668165900000|2022-11-11 11:25:00|13059.8|13055.8|13053.6|13049.6|13059.8|13055.8|13053.6|13049.6|234
1668166200000|2022-11-11 11:30:00|13052|13048|13047.3|13043.3|13062.9|13058.9|13047.3|13043.3|147
1668166500000|2022-11-11 11:35:00|13048.9|13044.9|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|19
1668166800000|2022-11-11 11:40:00|13044.2|13040.2|13028.6|13024.6|13044.2|13040.2|13028.6|13024.6|91
1668167100000|2022-11-11 11:45:00|13030.1|13026.1|13028.6|13024.6|13034.8|13030.8|13028.6|13024.6|140
1668167400000|2022-11-11 11:50:00|13027|13023|13033.3|13029.3|13034.8|13030.8|13025.4|13021.4|66
1668167700000|2022-11-11 11:55:00|13034.8|13030.8|13027|13023|13034.8|13030.8|13022.3|13018.3|148
1668168000000|2022-11-11 12:00:00|13025.4|13021.4|13022.3|13018.3|13028.6|13024.6|13016.1|13012.1|186
1668168300000|2022-11-11 12:05:00|13019.2|13015.2|13006.7|13002.7|13019.2|13015.2|13006.7|13002.7|344
1668168600000|2022-11-11 12:10:00|13003.6|12999.6|12997.3|12993.3|13006.7|13002.7|12995.8|12991.8|310
1668168900000|2022-11-11 12:15:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|12998.9|12994.9|121
1668169200000|2022-11-11 12:20:00|13006.7|13002.7|12997.3|12993.3|13006.7|13002.7|12995.8|12991.8|271
1668169500000|2022-11-11 12:25:00|12994.2|12990.2|12997.3|12993.3|13000.4|12996.4|12987.9|12983.9|192
1668169800000|2022-11-11 12:30:00|12995.8|12991.8|12994.2|12990.2|13000.4|12996.4|12984.8|12980.8|438
1668170100000|2022-11-11 12:35:00|12992.6|12988.6|12994.2|12990.2|13003.6|12999.6|12989.5|12985.5|209
1668170400000|2022-11-11 12:40:00|12995.8|12991.8|13000.4|12996.4|13000.4|12996.4|12991.1|12987.1|136
1668170700000|2022-11-11 12:45:00|13003.6|12999.6|12994.2|12990.2|13006.7|13002.7|12994.2|12990.2|123
1668171000000|2022-11-11 12:50:00|12991.1|12987.1|12997.3|12993.3|13006.7|13002.7|12991.1|12987.1|148
1668171300000|2022-11-11 12:55:00|13000.4|12996.4|13016.1|13012.1|13016.1|13012.1|12994.2|12990.2|147
1668171600000|2022-11-11 13:00:00|13012.9|13008.9|13016.1|13012.1|13019.2|13015.2|13009.8|13005.8|273
1668171900000|2022-11-11 13:05:00|13017.6|13013.6|13017.6|13013.6|13022.3|13018.3|13016.1|13012.1|146
1668172200000|2022-11-11 13:10:00|13016.1|13012.1|13016.1|13012.1|13017.6|13013.6|13012.9|13008.9|103
1668172500000|2022-11-11 13:15:00|13017.6|13013.6|13028.6|13024.6|13028.6|13024.6|13016.1|13012.1|235
1668172800000|2022-11-11 13:20:00|13027|13023|13019.2|13015.2|13027|13023|13016.1|13012.1|332
1668173100000|2022-11-11 13:25:00|13017.6|13013.6|12987.9|12983.9|13019.2|13015.2|12987.9|12983.9|1062
1668173400000|2022-11-11 13:30:00|12984.8|12980.8|12997.3|12993.3|13003.6|12999.6|12981.7|12977.7|592
1668173700000|2022-11-11 13:35:00|12994.2|12990.2|13009.8|13005.8|13023.9|13019.9|12991.1|12987.1|688
1668174000000|2022-11-11 13:40:00|13012.9|13008.9|13012.9|13008.9|13022.3|13018.3|13006.7|13002.7|292
1668174300000|2022-11-11 13:45:00|13014.5|13010.5|13017.6|13013.6|13019.2|13015.2|13009.8|13005.8|249
1668174600000|2022-11-11 13:50:00|13016.1|13012.1|13022.3|13018.3|13025.4|13021.4|13016.1|13012.1|218
1668174900000|2022-11-11 13:55:00|13019.2|13015.2|13047.3|13043.3|13047.3|13043.3|13016.1|13012.1|447
1668175200000|2022-11-11 14:00:00|13044.2|13040.2|13025.4|13021.4|13045.8|13041.8|13025.4|13021.4|209
1668175500000|2022-11-11 14:05:00|13027|13023|13028.6|13024.6|13033.3|13029.3|13016.1|13012.1|269
1668175800000|2022-11-11 14:10:00|13027|13023|13003.6|12999.6|13028.6|13024.6|13003.6|12999.6|173
1668176100000|2022-11-11 14:15:00|13006.7|13002.7|13019.2|13015.2|13022.3|13018.3|13000.4|12996.4|318
1668176400000|2022-11-11 14:20:00|13016.1|13012.1|13012.9|13008.9|13017.6|13013.6|13000.4|12996.4|297
1668176700000|2022-11-11 14:25:00|13011.4|13007.4|13025.4|13021.4|13031.7|13027.7|13011.4|13007.4|414
1668177000000|2022-11-11 14:30:00|13028.6|13024.6|13044.2|13040.2|13044.2|13040.2|13025.4|13021.4|614
1668177300000|2022-11-11 14:35:00|13045.8|13041.8|13077|13073|13078.6|13074.6|13044.2|13040.2|969
1668177600000|2022-11-11 14:40:00|13078.6|13074.6|13069.2|13065.2|13087.9|13083.9|13059.8|13055.8|920
1668177900000|2022-11-11 14:45:00|13072.3|13068.3|13061.4|13057.4|13072.3|13068.3|13047.3|13043.3|406
1668178200000|2022-11-11 14:50:00|13059.8|13055.8|13056.7|13052.7|13062.9|13058.9|13044.2|13040.2|683
1668178500000|2022-11-11 14:55:00|13053.6|13049.6|13055.1|13051.1|13059.8|13055.8|13041.1|13037.1|888
1668178800000|2022-11-11 15:00:00|13064.5|13060.5|13056.7|13052.7|13072.3|13068.3|13036.4|13032.4|683
1668179100000|2022-11-11 15:05:00|13058.3|13054.3|13056.7|13052.7|13070.8|13066.8|13053.6|13049.6|355
1668179400000|2022-11-11 15:10:00|13053.6|13049.6|13056.7|13052.7|13062.9|13058.9|13044.2|13040.2|249
1668179700000|2022-11-11 15:15:00|13059.8|13055.8|13047.3|13043.3|13061.4|13057.4|13037.9|13033.9|297
1668180000000|2022-11-11 15:20:00|13044.2|13040.2|13031.7|13027.7|13044.2|13040.2|13028.6|13024.6|535
1668180300000|2022-11-11 15:25:00|13028.6|13024.6|13034.8|13030.8|13044.2|13040.2|13025.4|13021.4|246
1668180600000|2022-11-11 15:30:00|13037.9|13033.9|13034.8|13030.8|13041.1|13037.1|13031.7|13027.7|157
1668180900000|2022-11-11 15:35:00|13031.7|13027.7|13037.9|13033.9|13037.9|13033.9|13022.3|13018.3|174
1668181200000|2022-11-11 15:40:00|13041.1|13037.1|13048.9|13044.9|13066.1|13062.1|13039.5|13035.5|287
1668181500000|2022-11-11 15:45:00|13050.4|13046.4|13053.6|13049.6|13059.8|13055.8|13044.2|13040.2|184
1668181800000|2022-11-11 15:50:00|13050.4|13046.4|13041.1|13037.1|13062.9|13058.9|13041.1|13037.1|163
1668182100000|2022-11-11 15:55:00|13037.9|13033.9|13059.8|13055.8|13061.4|13057.4|13037.9|13033.9|189
1668182400000|2022-11-11 16:00:00|13061.4|13057.4|13069.2|13065.2|13075.4|13071.4|13056.7|13052.7|183
1668182700000|2022-11-11 16:05:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13069.2|13065.2|267
1668183000000|2022-11-11 16:10:00|13073.9|13069.9|13069.2|13065.2|13078.6|13074.6|13059.8|13055.8|337
1668183300000|2022-11-11 16:15:00|13072.3|13068.3|13056.7|13052.7|13075.4|13071.4|13047.3|13043.3|666
1668183600000|2022-11-11 16:20:00|13058.3|13054.3|13050.4|13046.4|13059.8|13055.8|13047.3|13043.3|329
1668183900000|2022-11-11 16:25:00|13053.6|13049.6|13053.6|13049.6|13056.7|13052.7|13047.3|13043.3|498
1668184200000|2022-11-11 16:30:00|13055.1|13051.1|13062.9|13058.9|13062.9|13058.9|13047.3|13043.3|425
1668184500000|2022-11-11 16:35:00|13061.4|13057.4|13053.6|13049.6|13062.9|13058.9|13053.6|13049.6|102
1668184800000|2022-11-11 16:40:00|13056.7|13052.7|13061.4|13057.4|13062.9|13058.9|13053.6|13049.6|153
1668185100000|2022-11-11 16:45:00|13062.9|13058.9|13066.1|13062.1|13066.1|13062.1|13050.4|13046.4|89
1668185400000|2022-11-11 16:50:00|13062.9|13058.9|13069.2|13065.2|13069.2|13065.2|13059.8|13055.8|47
1668185700000|2022-11-11 16:55:00|13066.1|13062.1|13075.4|13071.4|13075.4|13071.4|13062.9|13058.9|291
1668186000000|2022-11-11 17:00:00|13073.9|13069.9|13084.8|13080.8|13087.9|13083.9|13073.9|13069.9|89
1668186300000|2022-11-11 17:05:00|13087.9|13083.9|13091.1|13087.1|13094.2|13090.2|13084.8|13080.8|148
1668186600000|2022-11-11 17:10:00|13089.5|13085.5|13097.3|13093.3|13097.3|13093.3|13089.5|13085.5|143
1668186900000|2022-11-11 17:15:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|75
1668187200000|2022-11-11 17:20:00|13091.1|13087.1|13087.9|13083.9|13091.1|13087.1|13081.7|13077.7|378
1668187500000|2022-11-11 17:25:00|13084.8|13080.8|13078.6|13074.6|13084.8|13080.8|13078.6|13074.6|228
1668187800000|2022-11-11 17:30:00|13080.1|13076.1|13087.9|13083.9|13087.9|13083.9|13080.1|13076.1|92
1668188100000|2022-11-11 17:35:00|13089.5|13085.5|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|94
1668188400000|2022-11-11 17:40:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|141
1668188700000|2022-11-11 17:45:00|13095.8|13091.8|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|246
1668189000000|2022-11-11 17:50:00|13095.8|13091.8|13106.7|13102.7|13109.8|13105.8|13095.8|13091.8|253
1668189300000|2022-11-11 17:55:00|13108.3|13104.3|13116.1|13112.1|13119.2|13115.2|13106.7|13102.7|269
1668189600000|2022-11-11 18:00:00|13112.9|13108.9|13116.1|13112.1|13116.1|13112.1|13112.9|13108.9|132
1668189900000|2022-11-11 18:05:00|13119.2|13115.2|13112.9|13108.9|13119.2|13115.2|13109.8|13105.8|86
1668190200000|2022-11-11 18:10:00|13116.1|13112.1|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|155
1668190500000|2022-11-11 18:15:00|13114.5|13110.5|13119.2|13115.2|13119.2|13115.2|13114.5|13110.5|130
1668190800000|2022-11-11 18:20:00|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|13112.9|13108.9|46
1668191100000|2022-11-11 18:25:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|56
1668191400000|2022-11-11 18:30:00|13116.1|13112.1|13116.1|13112.1|13117.6|13113.6|13112.9|13108.9|95
1668191700000|2022-11-11 18:35:00|13112.9|13108.9|13119.2|13115.2|13119.2|13115.2|13112.9|13108.9|46
1668192000000|2022-11-11 18:40:00|13116.1|13112.1|13119.2|13115.2|13119.2|13115.2|13116.1|13112.1|80
1668192300000|2022-11-11 18:45:00|13116.1|13112.1|13112.9|13108.9|13116.1|13112.1|13109.8|13105.8|79
1668192600000|2022-11-11 18:50:00|13116.1|13112.1|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|117
1668192900000|2022-11-11 18:55:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|62
1668193200000|2022-11-11 19:00:00|13106.7|13102.7|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|72
1668193500000|2022-11-11 19:05:00|13106.7|13102.7|13103.6|13099.6|13106.7|13102.7|13100.4|13096.4|96
1668193800000|2022-11-11 19:10:00|13102|13098|13097.3|13093.3|13102|13098|13094.2|13090.2|177
1668194100000|2022-11-11 19:15:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|18
1668194400000|2022-11-11 19:20:00|13103.6|13099.6|13097.3|13093.3|13103.6|13099.6|13097.3|13093.3|172
1668194700000|2022-11-11 19:25:00|13100.4|13096.4|13106.7|13102.7|13106.7|13102.7|13097.3|13093.3|177
1668195000000|2022-11-11 19:30:00|13109.8|13105.8|13116.1|13112.1|13119.2|13115.2|13109.8|13105.8|220
1668195300000|2022-11-11 19:35:00|13112.9|13108.9|13109.8|13105.8|13112.9|13108.9|13103.6|13099.6|150
1668195600000|2022-11-11 19:40:00|13106.7|13102.7|13109.8|13105.8|13109.8|13105.8|13106.7|13102.7|53
1668195900000|2022-11-11 19:45:00|13106.7|13102.7|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|103
1668196200000|2022-11-11 19:50:00|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|216
1668196500000|2022-11-11 19:55:00|13109.8|13105.8|13094.2|13090.2|13109.8|13105.8|13091.1|13087.1|457
1668196800000|2022-11-11 20:00:00|13091.1|13087.1|13081.7|13077.7|13092.6|13088.6|13078.6|13074.6|481
1668197100000|2022-11-11 20:05:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13081.7|13077.7|132
1668197400000|2022-11-11 20:10:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13084.8|13080.8|41
1668197700000|2022-11-11 20:15:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13084.8|13080.8|49
1668198000000|2022-11-11 20:20:00|13086.4|13082.4|13084.8|13080.8|13086.4|13082.4|13084.8|13080.8|28
1668198300000|2022-11-11 20:25:00|13086.4|13082.4|13084.8|13080.8|13086.4|13082.4|13084.8|13080.8|45
1668198600000|2022-11-11 20:30:00|13081.7|13077.7|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|132
1668198900000|2022-11-11 20:35:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|80
1668199200000|2022-11-11 20:40:00|13078.6|13074.6|13072.3|13068.3|13078.6|13074.6|13072.3|13068.3|231
1668199500000|2022-11-11 20:45:00|13069.2|13065.2|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|240
1668199800000|2022-11-11 20:50:00|13073.9|13069.9|13081.7|13077.7|13081.7|13077.7|13072.3|13068.3|411
1668200100000|2022-11-11 20:55:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13073.9|13069.9|522
1668200400000|2022-11-11 21:00:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13075.4|13071.4|197
1668200700000|2022-11-11 21:05:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|19
1668201000000|2022-11-11 21:10:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13080.1|13076.1|37
1668201300000|2022-11-11 21:15:00|13083.3|13079.3|13084.8|13080.8|13084.8|13080.8|13083.3|13079.3|12
1668201600000|2022-11-11 21:20:00|13083.3|13079.3|13084.8|13080.8|13084.8|13080.8|13083.3|13079.3|73
1668201900000|2022-11-11 21:25:00|||||||||10
1668202200000|2022-11-11 21:30:00|13086.4|13082.4|13081.7|13077.7|13086.4|13082.4|13081.7|13077.7|36
1668202500000|2022-11-11 21:35:00|||||||||12
1668202800000|2022-11-11 21:40:00|13080.1|13076.1|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|30
1668203100000|2022-11-11 21:45:00|13080.1|13076.1|13073.9|13069.9|13080.1|13076.1|13073.9|13069.9|110
1668203400000|2022-11-11 21:50:00|13072.3|13068.3|13059.8|13055.8|13073.9|13069.9|13056.7|13052.7|154
1668203700000|2022-11-11 21:55:00|13058.3|13054.3|13058.3|13054.3|13062.9|13058.9|13053.6|13049.6|116
1668380400000|2022-11-13 23:00:00|13028.6|13024.6|12991.1|12987.1|13030.1|13026.1|12975.4|12971.4|243
1668380700000|2022-11-13 23:05:00|12994.2|12990.2|12989.5|12985.5|13011.4|13007.4|12978.6|12974.6|124
1668381000000|2022-11-13 23:10:00|12987.9|12983.9|13006.7|13002.7|13009.8|13005.8|12987.9|12983.9|113
1668381300000|2022-11-13 23:15:00|13009.8|13005.8|12997.3|12993.3|13012.9|13008.9|12994.2|12990.2|133
1668381600000|2022-11-13 23:20:00|12998.9|12994.9|12997.3|12993.3|13000.4|12996.4|12992.6|12988.6|106
1668381900000|2022-11-13 23:25:00|12992.6|12988.6|12989.5|12985.5|12997.3|12993.3|12989.5|12985.5|109
1668382200000|2022-11-13 23:30:00|12991.1|12987.1|13003.6|12999.6|13006.7|13002.7|12987.9|12983.9|153
1668382500000|2022-11-13 23:35:00|13000.4|12996.4|12997.3|12993.3|13000.4|12996.4|12991.1|12987.1|92
1668382800000|2022-11-13 23:40:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|90
1668383100000|2022-11-13 23:45:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|12997.3|12993.3|181
1668383400000|2022-11-13 23:50:00|13005.1|13001.1|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|172
1668383700000|2022-11-13 23:55:00|13003.6|12999.6|13003.6|12999.6|13006.7|13002.7|13002|12998|27
1668384000000|2022-11-14 00:00:00|13006.7|13002.7|13009.8|13005.8|13012.9|13008.9|13003.6|12999.6|83
1668384300000|2022-11-14 00:05:00|13011.4|13007.4|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|123
1668384600000|2022-11-14 00:10:00|13016.1|13012.1|12997.3|12993.3|13019.2|13015.2|12997.3|12993.3|123
1668384900000|2022-11-14 00:15:00|13000.4|12996.4|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|65
1668385200000|2022-11-14 00:20:00|12994.2|12990.2|13000.4|12996.4|13003.6|12999.6|12991.1|12987.1|250
1668385500000|2022-11-14 00:25:00|12998.9|12994.9|13000.4|12996.4|13000.4|12996.4|12997.3|12993.3|112
1668385800000|2022-11-14 00:30:00|12997.3|12993.3|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|70
1668386100000|2022-11-14 00:35:00|13000.4|12996.4|13009.8|13005.8|13009.8|13005.8|12998.9|12994.9|51
1668386400000|2022-11-14 00:40:00|13006.7|13002.7|13005.1|13001.1|13009.8|13005.8|13003.6|12999.6|81
1668386700000|2022-11-14 00:45:00|13003.6|12999.6|13012.9|13008.9|13012.9|13008.9|13003.6|12999.6|64
1668387000000|2022-11-14 00:50:00|13011.4|13007.4|13019.2|13015.2|13025.4|13021.4|13009.8|13005.8|145
1668387300000|2022-11-14 00:55:00|13017.6|13013.6|13031.7|13027.7|13034.8|13030.8|13016.1|13012.1|163
1668387600000|2022-11-14 01:00:00|13028.6|13024.6|13031.7|13027.7|13034.8|13030.8|13025.4|13021.4|57
1668387900000|2022-11-14 01:05:00|13030.1|13026.1|13025.4|13021.4|13034.8|13030.8|13025.4|13021.4|128
1668388200000|2022-11-14 01:10:00|13028.6|13024.6|13017.6|13013.6|13028.6|13024.6|13016.1|13012.1|112
1668388500000|2022-11-14 01:15:00|13019.2|13015.2|13025.4|13021.4|13028.6|13024.6|13016.1|13012.1|120
1668388800000|2022-11-14 01:20:00|13023.9|13019.9|13019.2|13015.2|13025.4|13021.4|13019.2|13015.2|49
1668389100000|2022-11-14 01:25:00|13016.1|13012.1|13019.2|13015.2|13019.2|13015.2|13012.9|13008.9|105
1668389400000|2022-11-14 01:30:00|13022.3|13018.3|13022.3|13018.3|13023.9|13019.9|13019.2|13015.2|37
1668389700000|2022-11-14 01:35:00|13019.2|13015.2|13016.1|13012.1|13022.3|13018.3|13016.1|13012.1|43
1668390000000|2022-11-14 01:40:00|13019.2|13015.2|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|58
1668390300000|2022-11-14 01:45:00|13019.2|13015.2|13016.1|13012.1|13020.8|13016.8|13012.9|13008.9|100
1668390600000|2022-11-14 01:50:00|13017.6|13013.6|13012.9|13008.9|13019.2|13015.2|13012.9|13008.9|40
1668390900000|2022-11-14 01:55:00|13009.8|13005.8|13006.7|13002.7|13011.4|13007.4|13003.6|12999.6|80
1668391200000|2022-11-14 02:00:00|13005.1|13001.1|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|86
1668391500000|2022-11-14 02:05:00|13000.4|12996.4|13000.4|12996.4|13002|12998|12997.3|12993.3|61
1668391800000|2022-11-14 02:10:00|13003.6|12999.6|13000.4|12996.4|13003.6|12999.6|13000.4|12996.4|28
1668392100000|2022-11-14 02:15:00|12998.9|12994.9|13000.4|12996.4|13000.4|12996.4|12997.3|12993.3|58
1668392400000|2022-11-14 02:20:00|12998.9|12994.9|13003.6|12999.6|13003.6|12999.6|12997.3|12993.3|44
1668392700000|2022-11-14 02:25:00|13000.4|12996.4|13006.7|13002.7|13006.7|13002.7|13000.4|12996.4|54
1668393000000|2022-11-14 02:30:00|13009.8|13005.8|13006.7|13002.7|13012.9|13008.9|13006.7|13002.7|46
1668393300000|2022-11-14 02:35:00|13005.1|13001.1|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|57
1668393600000|2022-11-14 02:40:00|13002|12998|13006.7|13002.7|13009.8|13005.8|13000.4|12996.4|137
1668393900000|2022-11-14 02:45:00|13005.1|13001.1|13012.9|13008.9|13012.9|13008.9|13005.1|13001.1|92
1668394200000|2022-11-14 02:50:00|13016.1|13012.1|13012.9|13008.9|13016.1|13012.1|13012.9|13008.9|34
1668394500000|2022-11-14 02:55:00|13011.4|13007.4|13012.9|13008.9|13016.1|13012.1|13011.4|13007.4|38
1668394800000|2022-11-14 03:00:00|13011.4|13007.4|13012.9|13008.9|13012.9|13008.9|13011.4|13007.4|1
1668395100000|2022-11-14 03:05:00|13009.8|13005.8|13012.9|13008.9|13012.9|13008.9|13009.8|13005.8|46
1668395400000|2022-11-14 03:10:00|13011.4|13007.4|13011.4|13007.4|13012.9|13008.9|13009.8|13005.8|18
1668395700000|2022-11-14 03:15:00|13012.9|13008.9|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|7
1668396000000|2022-11-14 03:20:00|13012.9|13008.9|13016.1|13012.1|13016.1|13012.1|13012.9|13008.9|13
1668396300000|2022-11-14 03:25:00|13019.2|13015.2|13017.6|13013.6|13019.2|13015.2|13016.1|13012.1|21
1668396600000|2022-11-14 03:30:00|13019.2|13015.2|13022.3|13018.3|13022.3|13018.3|13016.1|13012.1|14
1668396900000|2022-11-14 03:35:00|||||||||2
1668397200000|2022-11-14 03:40:00|13020.8|13016.8|13016.1|13012.1|13020.8|13016.8|13016.1|13012.1|28
1668397500000|2022-11-14 03:45:00|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|13016.1|13012.1|63
1668397800000|2022-11-14 03:50:00|13017.6|13013.6|13017.6|13013.6|13019.2|13015.2|13016.1|13012.1|16
1668398100000|2022-11-14 03:55:00|13016.1|13012.1|13019.2|13015.2|13019.2|13015.2|13016.1|13012.1|36
1668398400000|2022-11-14 04:00:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|34
1668398700000|2022-11-14 04:05:00|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|13009.8|13005.8|11
1668399000000|2022-11-14 04:10:00|||||||||2
1668399300000|2022-11-14 04:15:00|13009.8|13005.8|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|40
1668399600000|2022-11-14 04:20:00|13009.8|13005.8|13009.8|13005.8|13011.4|13007.4|13006.7|13002.7|49
1668399900000|2022-11-14 04:25:00|13008.3|13004.3|13003.6|12999.6|13008.3|13004.3|13000.4|12996.4|60
1668400200000|2022-11-14 04:30:00|13006.7|13002.7|12997.3|12993.3|13006.7|13002.7|12997.3|12993.3|64
1668400500000|2022-11-14 04:35:00|12998.9|12994.9|13000.4|12996.4|13000.4|12996.4|12997.3|12993.3|21
1668400800000|2022-11-14 04:40:00|||||||||4
1668401100000|2022-11-14 04:45:00|12998.9|12994.9|13000.4|12996.4|13000.4|12996.4|12997.3|12993.3|21
1668401400000|2022-11-14 04:50:00|13002|12998|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|11
1668401700000|2022-11-14 04:55:00|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|57
1668402000000|2022-11-14 05:00:00|13002|12998|13000.4|12996.4|13002|12998|13000.4|12996.4|8
1668402300000|2022-11-14 05:05:00|||||||||2
1668402600000|2022-11-14 05:10:00|13003.6|12999.6|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|16
1668402900000|2022-11-14 05:15:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|34
1668403200000|2022-11-14 05:20:00|13005.1|13001.1|13003.6|12999.6|13005.1|13001.1|13003.6|12999.6|6
1668403500000|2022-11-14 05:25:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|52
1668403800000|2022-11-14 05:30:00|13002|12998|13003.6|12999.6|13003.6|12999.6|13002|12998|8
1668404100000|2022-11-14 05:35:00|13006.7|13002.7|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|9
1668404400000|2022-11-14 05:40:00|13005.1|13001.1|13008.3|13004.3|13009.8|13005.8|13003.6|12999.6|15
1668404700000|2022-11-14 05:45:00|13009.8|13005.8|13006.7|13002.7|13009.8|13005.8|13006.7|13002.7|5
1668405000000|2022-11-14 05:50:00|13005.1|13001.1|13000.4|12996.4|13006.7|13002.7|13000.4|12996.4|38
1668405300000|2022-11-14 05:55:00|13003.6|12999.6|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|85
1668405600000|2022-11-14 06:00:00|13009.8|13005.8|13012.9|13008.9|13012.9|13008.9|13006.7|13002.7|92
1668405900000|2022-11-14 06:05:00|13014.5|13010.5|13012.9|13008.9|13016.1|13012.1|13012.9|13008.9|18
1668406200000|2022-11-14 06:10:00|13011.4|13007.4|13006.7|13002.7|13012.9|13008.9|13006.7|13002.7|16
1668406500000|2022-11-14 06:15:00|13009.8|13005.8|13012.9|13008.9|13012.9|13008.9|13008.3|13004.3|11
1668406800000|2022-11-14 06:20:00|13014.5|13010.5|13006.7|13002.7|13016.1|13012.1|13006.7|13002.7|31
1668407100000|2022-11-14 06:25:00|13003.6|12999.6|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|17
1668407400000|2022-11-14 06:30:00|13005.1|13001.1|13003.6|12999.6|13005.1|13001.1|13000.4|12996.4|33
1668407700000|2022-11-14 06:35:00|13006.7|13002.7|13003.6|12999.6|13009.8|13005.8|13003.6|12999.6|31
1668408000000|2022-11-14 06:40:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|19
1668408300000|2022-11-14 06:45:00|13009.8|13005.8|13003.6|12999.6|13009.8|13005.8|13003.6|12999.6|78
1668408600000|2022-11-14 06:50:00|13006.7|13002.7|13012.9|13008.9|13012.9|13008.9|13006.7|13002.7|29
1668408900000|2022-11-14 06:55:00|13009.8|13005.8|13012.9|13008.9|13012.9|13008.9|13009.8|13005.8|37
1668409200000|2022-11-14 07:00:00|13009.8|13005.8|13037.9|13033.9|13037.9|13033.9|13008.3|13004.3|203
1668409500000|2022-11-14 07:05:00|13039.5|13035.5|13028.6|13024.6|13041.1|13037.1|13025.4|13021.4|147
1668409800000|2022-11-14 07:10:00|13027|13023|13025.4|13021.4|13028.6|13024.6|13023.9|13019.9|96
1668410100000|2022-11-14 07:15:00|13028.6|13024.6|13019.2|13015.2|13031.7|13027.7|13019.2|13015.2|194
1668410400000|2022-11-14 07:20:00|13020.8|13016.8|13016.1|13012.1|13022.3|13018.3|13012.9|13008.9|140
1668410700000|2022-11-14 07:25:00|13014.5|13010.5|13000.4|12996.4|13016.1|13012.1|12997.3|12993.3|305
1668411000000|2022-11-14 07:30:00|12998.9|12994.9|13009.8|13005.8|13012.9|13008.9|12997.3|12993.3|152
1668411300000|2022-11-14 07:35:00|13012.9|13008.9|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|85
1668411600000|2022-11-14 07:40:00|13006.7|13002.7|13009.8|13005.8|13012.9|13008.9|13003.6|12999.6|176
1668411900000|2022-11-14 07:45:00|13012.9|13008.9|13019.2|13015.2|13019.2|13015.2|13008.3|13004.3|125
1668412200000|2022-11-14 07:50:00|13017.6|13013.6|13012.9|13008.9|13019.2|13015.2|13009.8|13005.8|85
1668412500000|2022-11-14 07:55:00|13016.1|13012.1|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|258
1668412800000|2022-11-14 08:00:00|13006.7|13002.7|13014.5|13010.5|13019.2|13015.2|13006.7|13002.7|412
1668413100000|2022-11-14 08:05:00|13016.1|13012.1|13003.6|12999.6|13016.1|13012.1|12997.3|12993.3|402
1668413400000|2022-11-14 08:10:00|13006.7|13002.7|13016.1|13012.1|13019.2|13015.2|13003.6|12999.6|334
1668413700000|2022-11-14 08:15:00|13012.9|13008.9|13008.3|13004.3|13012.9|13008.9|13000.4|12996.4|324
1668414000000|2022-11-14 08:20:00|13006.7|13002.7|13025.4|13021.4|13031.7|13027.7|13006.7|13002.7|540
1668414300000|2022-11-14 08:25:00|13022.3|13018.3|13022.3|13018.3|13034.8|13030.8|13019.2|13015.2|608
1668414600000|2022-11-14 08:30:00|13025.4|13021.4|13047.3|13043.3|13050.4|13046.4|13025.4|13021.4|480
1668414900000|2022-11-14 08:35:00|13050.4|13046.4|13059.8|13055.8|13059.8|13055.8|13044.2|13040.2|473
1668415200000|2022-11-14 08:40:00|13061.4|13057.4|13066.1|13062.1|13066.1|13062.1|13050.4|13046.4|537
1668415500000|2022-11-14 08:45:00|13064.5|13060.5|13066.1|13062.1|13066.1|13062.1|13059.8|13055.8|232
1668415800000|2022-11-14 08:50:00|13067.6|13063.6|13059.8|13055.8|13069.2|13065.2|13058.3|13054.3|250
1668416100000|2022-11-14 08:55:00|13058.3|13054.3|13059.8|13055.8|13059.8|13055.8|13050.4|13046.4|199
1668416400000|2022-11-14 09:00:00|13056.7|13052.7|13056.7|13052.7|13062.9|13058.9|13053.6|13049.6|338
1668416700000|2022-11-14 09:05:00|13059.8|13055.8|13025.4|13021.4|13059.8|13055.8|13022.3|13018.3|589
1668417000000|2022-11-14 09:10:00|13022.3|13018.3|13014.5|13010.5|13025.4|13021.4|13012.9|13008.9|590
1668417300000|2022-11-14 09:15:00|13016.1|13012.1|13003.6|12999.6|13019.2|13015.2|12994.2|12990.2|538
1668417600000|2022-11-14 09:20:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|340
1668417900000|2022-11-14 09:25:00|13002|12998|12997.3|12993.3|13003.6|12999.6|12994.2|12990.2|396
1668418200000|2022-11-14 09:30:00|12998.9|12994.9|12984.8|12980.8|13000.4|12996.4|12981.7|12977.7|491
1668418500000|2022-11-14 09:35:00|12986.4|12982.4|12994.2|12990.2|12994.2|12990.2|12984.8|12980.8|149
1668418800000|2022-11-14 09:40:00|12991.1|12987.1|12987.9|12983.9|12994.2|12990.2|12981.7|12977.7|566
1668419100000|2022-11-14 09:45:00|12991.1|12987.1|13000.4|12996.4|13000.4|12996.4|12987.9|12983.9|196
1668419400000|2022-11-14 09:50:00|12998.9|12994.9|12994.2|12990.2|13000.4|12996.4|12992.6|12988.6|172
1668419700000|2022-11-14 09:55:00|12992.6|12988.6|13000.4|12996.4|13000.4|12996.4|12991.1|12987.1|128
1668420000000|2022-11-14 10:00:00|13003.6|12999.6|13009.8|13005.8|13017.6|13013.6|13000.4|12996.4|252
1668420300000|2022-11-14 10:05:00|13012.9|13008.9|13022.3|13018.3|13022.3|13018.3|13009.8|13005.8|164
1668420600000|2022-11-14 10:10:00|13025.4|13021.4|13034.8|13030.8|13041.1|13037.1|13022.3|13018.3|259
1668420900000|2022-11-14 10:15:00|13036.4|13032.4|13031.7|13027.7|13044.2|13040.2|13031.7|13027.7|207
1668421200000|2022-11-14 10:20:00|13034.8|13030.8|13031.7|13027.7|13037.9|13033.9|13031.7|13027.7|120
1668421500000|2022-11-14 10:25:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13031.7|13027.7|193
1668421800000|2022-11-14 10:30:00|13031.7|13027.7|13028.6|13024.6|13034.8|13030.8|13025.4|13021.4|175
1668422100000|2022-11-14 10:35:00|13027|13023|13022.3|13018.3|13034.8|13030.8|13020.8|13016.8|306
1668422400000|2022-11-14 10:40:00|13020.8|13016.8|13016.1|13012.1|13020.8|13016.8|13012.9|13008.9|173
1668422700000|2022-11-14 10:45:00|13019.2|13015.2|13012.9|13008.9|13019.2|13015.2|13011.4|13007.4|95
1668423000000|2022-11-14 10:50:00|13016.1|13012.1|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|124
1668423300000|2022-11-14 10:55:00|13022.3|13018.3|13025.4|13021.4|13025.4|13021.4|13019.2|13015.2|67
1668423600000|2022-11-14 11:00:00|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|13019.2|13015.2|94
1668423900000|2022-11-14 11:05:00|13019.2|13015.2|13019.2|13015.2|13022.3|13018.3|13017.6|13013.6|120
1668424200000|2022-11-14 11:10:00|13017.6|13013.6|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|134
1668424500000|2022-11-14 11:15:00|13012.9|13008.9|13006.7|13002.7|13012.9|13008.9|13003.6|12999.6|149
1668424800000|2022-11-14 11:20:00|13008.3|13004.3|13006.7|13002.7|13009.8|13005.8|13006.7|13002.7|102
1668425100000|2022-11-14 11:25:00|13009.8|13005.8|13012.9|13008.9|13016.1|13012.1|13006.7|13002.7|199
1668425400000|2022-11-14 11:30:00|13016.1|13012.1|13022.3|13018.3|13022.3|13018.3|13012.9|13008.9|93
1668425700000|2022-11-14 11:35:00|13020.8|13016.8|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|83
1668426000000|2022-11-14 11:40:00|13022.3|13018.3|13025.4|13021.4|13025.4|13021.4|13019.2|13015.2|312
1668426300000|2022-11-14 11:45:00|13023.9|13019.9|13019.2|13015.2|13025.4|13021.4|13016.1|13012.1|69
1668426600000|2022-11-14 11:50:00|13022.3|13018.3|13016.1|13012.1|13022.3|13018.3|13016.1|13012.1|80
1668426900000|2022-11-14 11:55:00|13019.2|13015.2|13016.1|13012.1|13019.2|13015.2|13016.1|13012.1|25
1668427200000|2022-11-14 12:00:00|13014.5|13010.5|13006.7|13002.7|13014.5|13010.5|13006.7|13002.7|88
1668427500000|2022-11-14 12:05:00|13009.8|13005.8|13006.7|13002.7|13012.9|13008.9|13000.4|12996.4|318
1668427800000|2022-11-14 12:10:00|13008.3|13004.3|12997.3|12993.3|13009.8|13005.8|12997.3|12993.3|251
1668428100000|2022-11-14 12:15:00|12998.9|12994.9|13000.4|12996.4|13000.4|12996.4|12991.1|12987.1|327
1668428400000|2022-11-14 12:20:00|13002|12998|13006.7|13002.7|13006.7|13002.7|13002|12998|200
1668428700000|2022-11-14 12:25:00|13009.8|13005.8|13022.3|13018.3|13025.4|13021.4|13009.8|13005.8|266
1668429000000|2022-11-14 12:30:00|13019.2|13015.2|13016.1|13012.1|13019.2|13015.2|13016.1|13012.1|73
1668429300000|2022-11-14 12:35:00|13019.2|13015.2|13019.2|13015.2|13025.4|13021.4|13016.1|13012.1|300
1668429600000|2022-11-14 12:40:00|13022.3|13018.3|13028.6|13024.6|13031.7|13027.7|13022.3|13018.3|303
1668429900000|2022-11-14 12:45:00|13031.7|13027.7|13025.4|13021.4|13031.7|13027.7|13025.4|13021.4|291
1668430200000|2022-11-14 12:50:00|13028.6|13024.6|13031.7|13027.7|13037.9|13033.9|13025.4|13021.4|270
1668430500000|2022-11-14 12:55:00|13030.1|13026.1|13031.7|13027.7|13034.8|13030.8|13028.6|13024.6|259
1668430800000|2022-11-14 13:00:00|13033.3|13029.3|13019.2|13015.2|13034.8|13030.8|13006.7|13002.7|527
1668431100000|2022-11-14 13:05:00|13017.6|13013.6|13016.1|13012.1|13020.8|13016.8|13012.9|13008.9|349
1668431400000|2022-11-14 13:10:00|13012.9|13008.9|13025.4|13021.4|13025.4|13021.4|13009.8|13005.8|684
1668431700000|2022-11-14 13:15:00|13022.3|13018.3|13019.2|13015.2|13037.9|13033.9|13019.2|13015.2|630
1668432000000|2022-11-14 13:20:00|13027|13023|13016.1|13012.1|13050.4|13046.4|13016.1|13012.1|1109
1668432300000|2022-11-14 13:25:00|13014.5|13010.5|13025.4|13021.4|13028.6|13024.6|13003.6|12999.6|1294
1668432600000|2022-11-14 13:30:00|13028.6|13024.6|13031.7|13027.7|13036.4|13032.4|13016.1|13012.1|695
1668432900000|2022-11-14 13:35:00|13034.8|13030.8|13034.8|13030.8|13041.1|13037.1|13028.6|13024.6|708
1668433200000|2022-11-14 13:40:00|13031.7|13027.7|13059.8|13055.8|13062.9|13058.9|13031.7|13027.7|947
1668433500000|2022-11-14 13:45:00|13056.7|13052.7|13056.7|13052.7|13059.8|13055.8|13044.2|13040.2|823
1668433800000|2022-11-14 13:50:00|13053.6|13049.6|13069.2|13065.2|13072.3|13068.3|13053.6|13049.6|787
1668434100000|2022-11-14 13:55:00|13066.1|13062.1|13081.7|13077.7|13084.8|13080.8|13062.9|13058.9|971
1668434400000|2022-11-14 14:00:00|13084.8|13080.8|13122.3|13118.3|13125.4|13121.4|13084.8|13080.8|1419
1668434700000|2022-11-14 14:05:00|13119.2|13115.2|13094.2|13090.2|13119.2|13115.2|13091.1|13087.1|1328
1668435000000|2022-11-14 14:10:00|13092.6|13088.6|13066.1|13062.1|13094.2|13090.2|13059.8|13055.8|1087
1668435300000|2022-11-14 14:15:00|13069.2|13065.2|13066.1|13062.1|13072.3|13068.3|13062.9|13058.9|663
1668435600000|2022-11-14 14:20:00|13062.9|13058.9|13072.3|13068.3|13072.3|13068.3|13062.9|13058.9|745
1668435900000|2022-11-14 14:25:00|13075.4|13071.4|13091.1|13087.1|13094.2|13090.2|13075.4|13071.4|738
1668436200000|2022-11-14 14:30:00|13092.6|13088.6|13066.1|13062.1|13097.3|13093.3|13066.1|13062.1|1114
1668436500000|2022-11-14 14:35:00|13062.9|13058.9|13069.2|13065.2|13072.3|13068.3|13053.6|13049.6|1790
1668436800000|2022-11-14 14:40:00|13072.3|13068.3|13050.4|13046.4|13075.4|13071.4|13050.4|13046.4|845
1668437100000|2022-11-14 14:45:00|13053.6|13049.6|13069.2|13065.2|13072.3|13068.3|13047.3|13043.3|1404
1668437400000|2022-11-14 14:50:00|13066.1|13062.1|13069.2|13065.2|13078.6|13074.6|13066.1|13062.1|829
1668437700000|2022-11-14 14:55:00|13070.8|13066.8|13069.2|13065.2|13075.4|13071.4|13053.6|13049.6|738
1668438000000|2022-11-14 15:00:00|13067.6|13063.6|13066.1|13062.1|13084.8|13080.8|13056.7|13052.7|727
1668438300000|2022-11-14 15:05:00|13062.9|13058.9|13059.8|13055.8|13072.3|13068.3|13056.7|13052.7|916
1668438600000|2022-11-14 15:10:00|13062.9|13058.9|13075.4|13071.4|13075.4|13071.4|13059.8|13055.8|1434
1668438900000|2022-11-14 15:15:00|13072.3|13068.3|13059.8|13055.8|13084.8|13080.8|13056.7|13052.7|1016
1668439200000|2022-11-14 15:20:00|13062.9|13058.9|13044.2|13040.2|13062.9|13058.9|13041.1|13037.1|898
1668439500000|2022-11-14 15:25:00|13042.6|13038.6|13022.3|13018.3|13047.3|13043.3|13022.3|13018.3|921
1668439800000|2022-11-14 15:30:00|13025.4|13021.4|13022.3|13018.3|13031.7|13027.7|13006.7|13002.7|833
1668440100000|2022-11-14 15:35:00|13025.4|13021.4|13028.6|13024.6|13034.8|13030.8|13016.1|13012.1|581
1668440400000|2022-11-14 15:40:00|13031.7|13027.7|13000.4|12996.4|13031.7|13027.7|12997.3|12993.3|881
1668440700000|2022-11-14 15:45:00|12997.3|12993.3|12991.1|12987.1|12997.3|12993.3|12981.7|12977.7|1186
1668441000000|2022-11-14 15:50:00|12994.2|12990.2|12997.3|12993.3|13003.6|12999.6|12991.1|12987.1|951
1668441300000|2022-11-14 15:55:00|12995.8|12991.8|13031.7|13027.7|13031.7|13027.7|12994.2|12990.2|566
1668441600000|2022-11-14 16:00:00|13030.1|13026.1|13000.4|12996.4|13037.9|13033.9|13000.4|12996.4|1348
1668441900000|2022-11-14 16:05:00|13003.6|12999.6|13012.9|13008.9|13016.1|13012.1|13000.4|12996.4|1061
1668442200000|2022-11-14 16:10:00|13016.1|13012.1|12991.1|12987.1|13016.1|13012.1|12987.9|12983.9|2221
1668442500000|2022-11-14 16:15:00|12987.9|12983.9|13000.4|12996.4|13006.7|13002.7|12984.8|12980.8|1265
1668442800000|2022-11-14 16:20:00|12997.3|12993.3|12994.2|12990.2|13003.6|12999.6|12987.9|12983.9|848
1668443100000|2022-11-14 16:25:00|12995.8|12991.8|12995.8|12991.8|13000.4|12996.4|12991.1|12987.1|2266
1668443400000|2022-11-14 16:30:00|12997.3|12993.3|12987.9|12983.9|12997.3|12993.3|12978.6|12974.6|1937
1668443700000|2022-11-14 16:35:00|12991.1|12987.1|12997.3|12993.3|13009.8|13005.8|12991.1|12987.1|1762
1668444000000|2022-11-14 16:40:00|13000.4|12996.4|13003.6|12999.6|13019.2|13015.2|12994.2|12990.2|1199
1668444300000|2022-11-14 16:45:00|13006.7|13002.7|13019.2|13015.2|13028.6|13024.6|13003.6|12999.6|712
1668444600000|2022-11-14 16:50:00|13022.3|13018.3|13028.6|13024.6|13028.6|13024.6|13006.7|13002.7|746
1668444900000|2022-11-14 16:55:00|13027|13023|13019.2|13015.2|13027|13023|13009.8|13005.8|434
1668445200000|2022-11-14 17:00:00|13022.3|13018.3|13031.7|13027.7|13037.9|13033.9|13014.5|13010.5|612
1668445500000|2022-11-14 17:05:00|13028.6|13024.6|13022.3|13018.3|13031.7|13027.7|13022.3|13018.3|365
1668445800000|2022-11-14 17:10:00|13025.4|13021.4|13012.9|13008.9|13025.4|13021.4|13012.9|13008.9|422
1668446100000|2022-11-14 17:15:00|13014.5|13010.5|13020.8|13016.8|13025.4|13021.4|13012.9|13008.9|550
1668446400000|2022-11-14 17:20:00|13022.3|13018.3|13003.6|12999.6|13022.3|13018.3|13000.4|12996.4|471
1668446700000|2022-11-14 17:25:00|13006.7|13002.7|12997.3|12993.3|13006.7|13002.7|12997.3|12993.3|430
1668447000000|2022-11-14 17:30:00|13000.4|12996.4|12981.7|12977.7|13000.4|12996.4|12975.4|12971.4|658
1668447300000|2022-11-14 17:35:00|12984.8|12980.8|12984.8|12980.8|12991.1|12987.1|12978.6|12974.6|1077
1668447600000|2022-11-14 17:40:00|12986.4|12982.4|12997.3|12993.3|12997.3|12993.3|12978.6|12974.6|835
1668447900000|2022-11-14 17:45:00|12998.9|12994.9|12997.3|12993.3|13003.6|12999.6|12991.1|12987.1|711
1668448200000|2022-11-14 17:50:00|12995.8|12991.8|12997.3|12993.3|12997.3|12993.3|12991.1|12987.1|260
1668448500000|2022-11-14 17:55:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12994.2|12990.2|292
1668448800000|2022-11-14 18:00:00|12995.8|12991.8|12997.3|12993.3|12997.3|12993.3|12994.2|12990.2|509
1668449100000|2022-11-14 18:05:00|12995.8|12991.8|13000.4|12996.4|13000.4|12996.4|12995.8|12991.8|65
1668449400000|2022-11-14 18:10:00|13003.6|12999.6|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|443
1668449700000|2022-11-14 18:15:00|13003.6|12999.6|13006.7|13002.7|13006.7|13002.7|13000.4|12996.4|348
1668450000000|2022-11-14 18:20:00|13009.8|13005.8|13006.7|13002.7|13012.9|13008.9|13003.6|12999.6|246
1668450300000|2022-11-14 18:25:00|13003.6|12999.6|12991.1|12987.1|13003.6|12999.6|12987.9|12983.9|888
1668450600000|2022-11-14 18:30:00|12987.9|12983.9|12994.2|12990.2|12997.3|12993.3|12987.9|12983.9|320
1668450900000|2022-11-14 18:35:00|12995.8|12991.8|13000.4|12996.4|13003.6|12999.6|12994.2|12990.2|274
1668451200000|2022-11-14 18:40:00|12997.3|12993.3|12994.2|12990.2|12997.3|12993.3|12987.9|12983.9|599
1668451500000|2022-11-14 18:45:00|12997.3|12993.3|13009.8|13005.8|13009.8|13005.8|12994.2|12990.2|359
1668451800000|2022-11-14 18:50:00|13012.9|13008.9|13009.8|13005.8|13019.2|13015.2|13009.8|13005.8|646
1668452100000|2022-11-14 18:55:00|13006.7|13002.7|13019.2|13015.2|13019.2|13015.2|13006.7|13002.7|1055
1668452400000|2022-11-14 19:00:00|13017.6|13013.6|13025.4|13021.4|13025.4|13021.4|13017.6|13013.6|483
1668452700000|2022-11-14 19:05:00|13028.6|13024.6|13019.2|13015.2|13028.6|13024.6|13019.2|13015.2|315
1668453000000|2022-11-14 19:10:00|13022.3|13018.3|13022.3|13018.3|13028.6|13024.6|13019.2|13015.2|440
1668453300000|2022-11-14 19:15:00|13020.8|13016.8|13016.1|13012.1|13022.3|13018.3|13012.9|13008.9|472
1668453600000|2022-11-14 19:20:00|13019.2|13015.2|13019.2|13015.2|13022.3|13018.3|13019.2|13015.2|288
1668453900000|2022-11-14 19:25:00|13022.3|13018.3|13016.1|13012.1|13022.3|13018.3|13006.7|13002.7|566
1668454200000|2022-11-14 19:30:00|13014.5|13010.5|13019.2|13015.2|13022.3|13018.3|13012.9|13008.9|259
1668454500000|2022-11-14 19:35:00|13017.6|13013.6|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|437
1668454800000|2022-11-14 19:40:00|13022.3|13018.3|13031.7|13027.7|13034.8|13030.8|13022.3|13018.3|447
1668455100000|2022-11-14 19:45:00|13028.6|13024.6|13019.2|13015.2|13031.7|13027.7|13016.1|13012.1|414
1668455400000|2022-11-14 19:50:00|13020.8|13016.8|13028.6|13024.6|13031.7|13027.7|13016.1|13012.1|580
1668455700000|2022-11-14 19:55:00|13027|13023|13028.6|13024.6|13037.9|13033.9|13025.4|13021.4|1227
1668456000000|2022-11-14 20:00:00|13031.7|13027.7|13022.3|13018.3|13031.7|13027.7|13019.2|13015.2|429
1668456300000|2022-11-14 20:05:00|13020.8|13016.8|13016.1|13012.1|13022.3|13018.3|13012.9|13008.9|911
1668456600000|2022-11-14 20:10:00|13014.5|13010.5|13003.6|12999.6|13019.2|13015.2|13000.4|12996.4|569
1668456900000|2022-11-14 20:15:00|13000.4|12996.4|13009.8|13005.8|13009.8|13005.8|13000.4|12996.4|480
1668457200000|2022-11-14 20:20:00|13012.9|13008.9|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|264
1668457500000|2022-11-14 20:25:00|13006.7|13002.7|13012.9|13008.9|13016.1|13012.1|13000.4|12996.4|527
1668457800000|2022-11-14 20:30:00|13011.4|13007.4|13019.2|13015.2|13019.2|13015.2|13011.4|13007.4|462
1668458100000|2022-11-14 20:35:00|13017.6|13013.6|13019.2|13015.2|13019.2|13015.2|13012.9|13008.9|1448
1668458400000|2022-11-14 20:40:00|13022.3|13018.3|13012.9|13008.9|13025.4|13021.4|13012.9|13008.9|3050
1668458700000|2022-11-14 20:45:00|13016.1|13012.1|13019.2|13015.2|13025.4|13021.4|13016.1|13012.1|1036
1668459000000|2022-11-14 20:50:00|13020.8|13016.8|13022.3|13018.3|13028.6|13024.6|13019.2|13015.2|698
1668459300000|2022-11-14 20:55:00|13020.8|13016.8|13041.1|13037.1|13044.2|13040.2|13020.8|13016.8|3078
1668459600000|2022-11-14 21:00:00|13037.9|13033.9|13053.6|13049.6|13053.6|13049.6|13037.9|13033.9|2244
1668459900000|2022-11-14 21:05:00|13050.4|13046.4|13044.2|13040.2|13052|13048|13044.2|13040.2|455
1668460200000|2022-11-14 21:10:00|13047.3|13043.3|13041.1|13037.1|13047.3|13043.3|13041.1|13037.1|1047
1668460500000|2022-11-14 21:15:00|13042.6|13038.6|13041.1|13037.1|13044.2|13040.2|13041.1|13037.1|205
1668460800000|2022-11-14 21:20:00|13042.6|13038.6|13044.2|13040.2|13044.2|13040.2|13041.1|13037.1|80
1668461100000|2022-11-14 21:25:00|13041.1|13037.1|13047.3|13043.3|13047.3|13043.3|13041.1|13037.1|207
1668461400000|2022-11-14 21:30:00|13050.4|13046.4|13047.3|13043.3|13053.6|13049.6|13047.3|13043.3|338
1668461700000|2022-11-14 21:35:00|13048.9|13044.9|13053.6|13049.6|13053.6|13049.6|13047.3|13043.3|139
1668462000000|2022-11-14 21:40:00|13052|13048|13053.6|13049.6|13056.7|13052.7|13050.4|13046.4|266
1668462300000|2022-11-14 21:45:00|13055.1|13051.1|13059.8|13055.8|13059.8|13055.8|13053.6|13049.6|175
1668462600000|2022-11-14 21:50:00|13062.9|13058.9|13066.1|13062.1|13075.4|13071.4|13059.8|13055.8|575
1668462900000|2022-11-14 21:55:00|13069.2|13065.2|13062.9|13058.9|13072.3|13068.3|13056.7|13052.7|298
1668466800000|2022-11-14 23:00:00|13055.1|13051.1|13041.1|13037.1|13055.1|13051.1|13037.9|13033.9|40
1668467100000|2022-11-14 23:05:00|13039.5|13035.5|13041.1|13037.1|13042.6|13038.6|13037.9|13033.9|26
1668467400000|2022-11-14 23:10:00|13039.5|13035.5|13050.4|13046.4|13052|13048|13039.5|13035.5|26
1668467700000|2022-11-14 23:15:00|13048.9|13044.9|13042.6|13038.6|13048.9|13044.9|13042.6|13038.6|2
1668468000000|2022-11-14 23:20:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13041.1|13037.1|14
1668468300000|2022-11-14 23:25:00|13037.9|13033.9|13041.1|13037.1|13041.1|13037.1|13036.4|13032.4|25
1668468600000|2022-11-14 23:30:00|13042.6|13038.6|13045.8|13041.8|13047.3|13043.3|13041.1|13037.1|12
1668468900000|2022-11-14 23:35:00|13047.3|13043.3|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|4
1668469200000|2022-11-14 23:40:00|13045.8|13041.8|13042.6|13038.6|13045.8|13041.8|13039.5|13035.5|25
1668469500000|2022-11-14 23:45:00|13044.2|13040.2|13044.2|13040.2|13045.8|13041.8|13041.1|13037.1|43
1668469800000|2022-11-14 23:50:00|13047.3|13043.3|13047.3|13043.3|13050.4|13046.4|13044.2|13040.2|69
1668470100000|2022-11-14 23:55:00|13042.6|13038.6|13044.2|13040.2|13044.2|13040.2|13039.5|13035.5|16
1668470400000|2022-11-15 00:00:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|15
1668470700000|2022-11-15 00:05:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|40
1668471000000|2022-11-15 00:10:00|13037.9|13033.9|13041.1|13037.1|13041.1|13037.1|13033.3|13029.3|51
1668471300000|2022-11-15 00:15:00|13039.5|13035.5|13030.1|13026.1|13039.5|13035.5|13028.6|13024.6|149
1668471600000|2022-11-15 00:20:00|13028.6|13024.6|13033.3|13029.3|13033.3|13029.3|13025.4|13021.4|62
1668471900000|2022-11-15 00:25:00|13034.8|13030.8|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|6
1668472200000|2022-11-15 00:30:00|13034.8|13030.8|13031.7|13027.7|13037.9|13033.9|13031.7|13027.7|48
1668472500000|2022-11-15 00:35:00|13033.3|13029.3|13028.6|13024.6|13033.3|13029.3|13028.6|13024.6|15
1668472800000|2022-11-15 00:40:00|13031.7|13027.7|13027|13023|13031.7|13027.7|13025.4|13021.4|56
1668473100000|2022-11-15 00:45:00|13028.6|13024.6|13030.1|13026.1|13034.8|13030.8|13028.6|13024.6|24
1668473400000|2022-11-15 00:50:00|13031.7|13027.7|13028.6|13024.6|13031.7|13027.7|13025.4|13021.4|23
1668473700000|2022-11-15 00:55:00|13027|13023|13028.6|13024.6|13028.6|13024.6|13027|13023|12
1668474000000|2022-11-15 01:00:00|13031.7|13027.7|13031.7|13027.7|13031.7|13027.7|13025.4|13021.4|67
1668474300000|2022-11-15 01:05:00|13030.1|13026.1|13031.7|13027.7|13031.7|13027.7|13030.1|13026.1|7
1668474600000|2022-11-15 01:10:00|13030.1|13026.1|13036.4|13032.4|13036.4|13032.4|13028.6|13024.6|56
1668474900000|2022-11-15 01:15:00|13037.9|13033.9|13055.1|13051.1|13055.1|13051.1|13037.9|13033.9|111
1668475200000|2022-11-15 01:20:00|13056.7|13052.7|13058.3|13054.3|13062.9|13058.9|13053.6|13049.6|86
1668475500000|2022-11-15 01:25:00|13056.7|13052.7|13053.6|13049.6|13056.7|13052.7|13050.4|13046.4|31
1668475800000|2022-11-15 01:30:00|13052|13048|13044.2|13040.2|13052|13048|13044.2|13040.2|22
1668476100000|2022-11-15 01:35:00|13050.4|13046.4|13047.3|13043.3|13052|13048|13047.3|13043.3|17
1668476400000|2022-11-15 01:40:00|13050.4|13046.4|13044.2|13040.2|13050.4|13046.4|13044.2|13040.2|14
1668476700000|2022-11-15 01:45:00|13039.5|13035.5|13041.1|13037.1|13044.2|13040.2|13039.5|13035.5|22
1668477000000|2022-11-15 01:50:00|13044.2|13040.2|13042.6|13038.6|13044.2|13040.2|13041.1|13037.1|16
1668477300000|2022-11-15 01:55:00|13044.2|13040.2|13041.1|13037.1|13047.3|13043.3|13037.9|13033.9|81
1668477600000|2022-11-15 02:00:00|13039.5|13035.5|13044.2|13040.2|13047.3|13043.3|13037.9|13033.9|92
1668477900000|2022-11-15 02:05:00|13047.3|13043.3|13048.9|13044.9|13050.4|13046.4|13047.3|13043.3|36
1668478200000|2022-11-15 02:10:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13045.8|13041.8|11
1668478500000|2022-11-15 02:15:00|13037.9|13033.9|13031.7|13027.7|13037.9|13033.9|13031.7|13027.7|88
1668478800000|2022-11-15 02:20:00|13030.1|13026.1|13027|13023|13031.7|13027.7|13023.9|13019.9|66
1668479100000|2022-11-15 02:25:00|13028.6|13024.6|13027|13023|13031.7|13027.7|13022.3|13018.3|72
1668479400000|2022-11-15 02:30:00|13025.4|13021.4|13023.9|13019.9|13028.6|13024.6|13022.3|13018.3|22
1668479700000|2022-11-15 02:35:00|13028.6|13024.6|13028.6|13024.6|13030.1|13026.1|13028.6|13024.6|79
1668480000000|2022-11-15 02:40:00|13030.1|13026.1|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|22
1668480300000|2022-11-15 02:45:00|13025.4|13021.4|13022.3|13018.3|13028.6|13024.6|13022.3|13018.3|36
1668480600000|2022-11-15 02:50:00|13025.4|13021.4|13030.1|13026.1|13033.3|13029.3|13022.3|13018.3|40
1668480900000|2022-11-15 02:55:00|13028.6|13024.6|13034.8|13030.8|13037.9|13033.9|13028.6|13024.6|40
1668481200000|2022-11-15 03:00:00|13036.4|13032.4|13034.8|13030.8|13037.9|13033.9|13034.8|13030.8|44
1668481500000|2022-11-15 03:05:00|13036.4|13032.4|13034.8|13030.8|13037.9|13033.9|13034.8|13030.8|20
1668481800000|2022-11-15 03:10:00|13036.4|13032.4|13034.8|13030.8|13037.9|13033.9|13034.8|13030.8|65
1668482100000|2022-11-15 03:15:00|13031.7|13027.7|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|23
1668482400000|2022-11-15 03:20:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13033.3|13029.3|15
1668482700000|2022-11-15 03:25:00|13036.4|13032.4|13031.7|13027.7|13037.9|13033.9|13031.7|13027.7|50
1668483000000|2022-11-15 03:30:00|13033.3|13029.3|13031.7|13027.7|13034.8|13030.8|13028.6|13024.6|82
1668483300000|2022-11-15 03:35:00|13028.6|13024.6|13028.6|13024.6|13028.6|13024.6|13028.6|13024.6|44
1668483600000|2022-11-15 03:40:00|13025.4|13021.4|13025.4|13021.4|13028.6|13024.6|13025.4|13021.4|20
1668483900000|2022-11-15 03:45:00|13022.3|13018.3|13031.7|13027.7|13031.7|13027.7|13022.3|13018.3|65
1668484200000|2022-11-15 03:50:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13031.7|13027.7|14
1668484500000|2022-11-15 03:55:00|13033.3|13029.3|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|7
1668484800000|2022-11-15 04:00:00|13028.6|13024.6|13028.6|13024.6|13031.7|13027.7|13025.4|13021.4|17
1668485100000|2022-11-15 04:05:00|13030.1|13026.1|13031.7|13027.7|13031.7|13027.7|13025.4|13021.4|14
1668485400000|2022-11-15 04:10:00|13033.3|13029.3|13031.7|13027.7|13034.8|13030.8|13031.7|13027.7|12
1668485700000|2022-11-15 04:15:00|13033.3|13029.3|13034.8|13030.8|13034.8|13030.8|13031.7|13027.7|10
1668486000000|2022-11-15 04:20:00|13033.3|13029.3|13031.7|13027.7|13034.8|13030.8|13031.7|13027.7|29
1668486300000|2022-11-15 04:25:00|13030.1|13026.1|13028.6|13024.6|13030.1|13026.1|13028.6|13024.6|5
1668486600000|2022-11-15 04:30:00|13031.7|13027.7|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|14
1668486900000|2022-11-15 04:35:00|13025.4|13021.4|13028.6|13024.6|13028.6|13024.6|13025.4|13021.4|14
1668487200000|2022-11-15 04:40:00|13025.4|13021.4|13025.4|13021.4|13028.6|13024.6|13023.9|13019.9|26
1668487500000|2022-11-15 04:45:00|13027|13023|13028.6|13024.6|13031.7|13027.7|13027|13023|7
1668487800000|2022-11-15 04:50:00|13030.1|13026.1|13031.7|13027.7|13031.7|13027.7|13030.1|13026.1|17
1668488100000|2022-11-15 04:55:00|13034.8|13030.8|13031.7|13027.7|13034.8|13030.8|13031.7|13027.7|5
1668488400000|2022-11-15 05:00:00|13033.3|13029.3|13034.8|13030.8|13034.8|13030.8|13031.7|13027.7|66
1668488700000|2022-11-15 05:05:00|13036.4|13032.4|13036.4|13032.4|13041.1|13037.1|13034.8|13030.8|100
1668489000000|2022-11-15 05:10:00|13037.9|13033.9|13037.9|13033.9|13037.9|13033.9|13037.9|13033.9|14
1668489300000|2022-11-15 05:15:00|13039.5|13035.5|13037.9|13033.9|13039.5|13035.5|13037.9|13033.9|13
1668489600000|2022-11-15 05:20:00|13041.1|13037.1|13037.9|13033.9|13041.1|13037.1|13037.9|13033.9|55
1668489900000|2022-11-15 05:25:00|13039.5|13035.5|13037.9|13033.9|13041.1|13037.1|13037.9|13033.9|40
1668490200000|2022-11-15 05:30:00|13039.5|13035.5|13037.9|13033.9|13039.5|13035.5|13037.9|13033.9|1
1668490500000|2022-11-15 05:35:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|36
1668490800000|2022-11-15 05:40:00|13036.4|13032.4|13034.8|13030.8|13036.4|13032.4|13034.8|13030.8|17
1668491100000|2022-11-15 05:45:00|||||||||18
1668491400000|2022-11-15 05:50:00|13033.3|13029.3|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|2
1668491700000|2022-11-15 05:55:00|13033.3|13029.3|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|11
1668492000000|2022-11-15 06:00:00|13034.8|13030.8|13037.9|13033.9|13037.9|13033.9|13034.8|13030.8|22
1668492300000|2022-11-15 06:05:00|13039.5|13035.5|13047.3|13043.3|13047.3|13043.3|13037.9|13033.9|175
1668492600000|2022-11-15 06:10:00|13044.2|13040.2|13047.3|13043.3|13048.9|13044.9|13044.2|13040.2|33
1668492900000|2022-11-15 06:15:00|13050.4|13046.4|13044.2|13040.2|13050.4|13046.4|13044.2|13040.2|69
1668493200000|2022-11-15 06:20:00|13045.8|13041.8|13047.3|13043.3|13050.4|13046.4|13045.8|13041.8|84
1668493500000|2022-11-15 06:25:00|13050.4|13046.4|13050.4|13046.4|13052|13048|13047.3|13043.3|161
1668493800000|2022-11-15 06:30:00|13048.9|13044.9|13041.1|13037.1|13048.9|13044.9|13037.9|13033.9|276
1668494100000|2022-11-15 06:35:00|13039.5|13035.5|13041.1|13037.1|13041.1|13037.1|13037.9|13033.9|42
1668494400000|2022-11-15 06:40:00|13042.6|13038.6|13041.1|13037.1|13044.2|13040.2|13041.1|13037.1|20
1668494700000|2022-11-15 06:45:00|13042.6|13038.6|13044.2|13040.2|13045.8|13041.8|13041.1|13037.1|124
1668495000000|2022-11-15 06:50:00|13047.3|13043.3|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|51
1668495300000|2022-11-15 06:55:00|13047.3|13043.3|13048.9|13044.9|13050.4|13046.4|13044.2|13040.2|71
1668495600000|2022-11-15 07:00:00|13047.3|13043.3|13041.1|13037.1|13048.9|13044.9|13037.9|13033.9|255
1668495900000|2022-11-15 07:05:00|13037.9|13033.9|13044.2|13040.2|13047.3|13043.3|13037.9|13033.9|70
1668496200000|2022-11-15 07:10:00|13045.8|13041.8|13056.7|13052.7|13056.7|13052.7|13044.2|13040.2|159
1668496500000|2022-11-15 07:15:00|13053.6|13049.6|13053.6|13049.6|13056.7|13052.7|13047.3|13043.3|40
1668496800000|2022-11-15 07:20:00|13056.7|13052.7|13066.1|13062.1|13066.1|13062.1|13056.7|13052.7|250
1668497100000|2022-11-15 07:25:00|13064.5|13060.5|13058.3|13054.3|13066.1|13062.1|13053.6|13049.6|138
1668497400000|2022-11-15 07:30:00|13059.8|13055.8|13072.3|13068.3|13073.9|13069.9|13056.7|13052.7|206
1668497700000|2022-11-15 07:35:00|13075.4|13071.4|13078.6|13074.6|13083.3|13079.3|13072.3|13068.3|413
1668498000000|2022-11-15 07:40:00|13075.4|13071.4|13078.6|13074.6|13084.8|13080.8|13075.4|13071.4|140
1668498300000|2022-11-15 07:45:00|13077|13073|13087.9|13083.9|13097.3|13093.3|13077|13073|440
1668498600000|2022-11-15 07:50:00|13091.1|13087.1|13072.3|13068.3|13094.2|13090.2|13072.3|13068.3|299
1668498900000|2022-11-15 07:55:00|13073.9|13069.9|13066.1|13062.1|13075.4|13071.4|13066.1|13062.1|244
1668499200000|2022-11-15 08:00:00|13062.9|13058.9|13055.1|13051.1|13066.1|13062.1|13050.4|13046.4|425
1668499500000|2022-11-15 08:05:00|13056.7|13052.7|13050.4|13046.4|13056.7|13052.7|13044.2|13040.2|236
1668499800000|2022-11-15 08:10:00|13048.9|13044.9|13047.3|13043.3|13053.6|13049.6|13044.2|13040.2|263
1668500100000|2022-11-15 08:15:00|13045.8|13041.8|13044.2|13040.2|13047.3|13043.3|13034.8|13030.8|305
1668500400000|2022-11-15 08:20:00|13041.1|13037.1|13047.3|13043.3|13056.7|13052.7|13041.1|13037.1|168
1668500700000|2022-11-15 08:25:00|13050.4|13046.4|13056.7|13052.7|13059.8|13055.8|13050.4|13046.4|267
1668501000000|2022-11-15 08:30:00|13059.8|13055.8|13037.9|13033.9|13059.8|13055.8|13037.9|13033.9|441
1668501300000|2022-11-15 08:35:00|13041.1|13037.1|13028.6|13024.6|13044.2|13040.2|13020.8|13016.8|208
1668501600000|2022-11-15 08:40:00|13030.1|13026.1|13037.9|13033.9|13037.9|13033.9|13030.1|13026.1|105
1668501900000|2022-11-15 08:45:00|13039.5|13035.5|13047.3|13043.3|13050.4|13046.4|13037.9|13033.9|92
1668502200000|2022-11-15 08:50:00|13050.4|13046.4|13056.7|13052.7|13056.7|13052.7|13050.4|13046.4|128
1668502500000|2022-11-15 08:55:00|13055.1|13051.1|13056.7|13052.7|13059.8|13055.8|13053.6|13049.6|124
1668502800000|2022-11-15 09:00:00|13059.8|13055.8|13084.8|13080.8|13084.8|13080.8|13059.8|13055.8|326
1668503100000|2022-11-15 09:05:00|13086.4|13082.4|13084.8|13080.8|13094.2|13090.2|13081.7|13077.7|216
1668503400000|2022-11-15 09:10:00|13086.4|13082.4|13084.8|13080.8|13087.9|13083.9|13078.6|13074.6|118
1668503700000|2022-11-15 09:15:00|13087.9|13083.9|13078.6|13074.6|13087.9|13083.9|13072.3|13068.3|240
1668504000000|2022-11-15 09:20:00|13077|13073|13069.2|13065.2|13081.7|13077.7|13069.2|13065.2|386
1668504300000|2022-11-15 09:25:00|13067.6|13063.6|13059.8|13055.8|13072.3|13068.3|13059.8|13055.8|250
1668504600000|2022-11-15 09:30:00|13061.4|13057.4|13066.1|13062.1|13069.2|13065.2|13059.8|13055.8|162
1668504900000|2022-11-15 09:35:00|13062.9|13058.9|13064.5|13060.5|13069.2|13065.2|13056.7|13052.7|154
1668505200000|2022-11-15 09:40:00|13066.1|13062.1|13072.3|13068.3|13072.3|13068.3|13062.9|13058.9|101
1668505500000|2022-11-15 09:45:00|13075.4|13071.4|13081.7|13077.7|13087.9|13083.9|13075.4|13071.4|130
1668505800000|2022-11-15 09:50:00|13083.3|13079.3|13108.3|13104.3|13109.8|13105.8|13081.7|13077.7|298
1668506100000|2022-11-15 09:55:00|13109.8|13105.8|13112.9|13108.9|13114.5|13110.5|13103.6|13099.6|173
1668506400000|2022-11-15 10:00:00|13109.8|13105.8|13116.1|13112.1|13116.1|13112.1|13106.7|13102.7|303
1668506700000|2022-11-15 10:05:00|13117.6|13113.6|13125.4|13121.4|13125.4|13121.4|13116.1|13112.1|230
1668507000000|2022-11-15 10:10:00|13122.3|13118.3|13122.3|13118.3|13125.4|13121.4|13116.1|13112.1|138
1668507300000|2022-11-15 10:15:00|13120.8|13116.8|13116.1|13112.1|13125.4|13121.4|13116.1|13112.1|94
1668507600000|2022-11-15 10:20:00|13119.2|13115.2|13112.9|13108.9|13122.3|13118.3|13112.9|13108.9|276
1668507900000|2022-11-15 10:25:00|13114.5|13110.5|13106.7|13102.7|13116.1|13112.1|13106.7|13102.7|229
1668508200000|2022-11-15 10:30:00|13108.3|13104.3|13119.2|13115.2|13120.8|13116.8|13106.7|13102.7|292
1668508500000|2022-11-15 10:35:00|13117.6|13113.6|13116.1|13112.1|13119.2|13115.2|13109.8|13105.8|142
1668508800000|2022-11-15 10:40:00|13114.5|13110.5|13119.2|13115.2|13122.3|13118.3|13112.9|13108.9|104
1668509100000|2022-11-15 10:45:00|13116.1|13112.1|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|74
1668509400000|2022-11-15 10:50:00|13112.9|13108.9|13119.2|13115.2|13122.3|13118.3|13112.9|13108.9|125
1668509700000|2022-11-15 10:55:00|13116.1|13112.1|13128.6|13124.6|13131.7|13127.7|13116.1|13112.1|286
1668510000000|2022-11-15 11:00:00|13127|13123|13144.2|13140.2|13147.3|13143.3|13125.4|13121.4|350
1668510300000|2022-11-15 11:05:00|13141.1|13137.1|13144.2|13140.2|13144.2|13140.2|13134.8|13130.8|219
1668510600000|2022-11-15 11:10:00|13147.3|13143.3|13137.9|13133.9|13150.4|13146.4|13137.9|13133.9|367
1668510900000|2022-11-15 11:15:00|13139.5|13135.5|13134.8|13130.8|13144.2|13140.2|13131.7|13127.7|124
1668511200000|2022-11-15 11:20:00|13133.3|13129.3|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|336
1668511500000|2022-11-15 11:25:00|13134.8|13130.8|13137.9|13133.9|13141.1|13137.1|13133.3|13129.3|106
1668511800000|2022-11-15 11:30:00|13134.8|13130.8|13141.1|13137.1|13141.1|13137.1|13134.8|13130.8|272
1668512100000|2022-11-15 11:35:00|13144.2|13140.2|13134.8|13130.8|13144.2|13140.2|13131.7|13127.7|144
1668512400000|2022-11-15 11:40:00|13131.7|13127.7|13131.7|13127.7|13134.8|13130.8|13128.6|13124.6|167
1668512700000|2022-11-15 11:45:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13122.3|13118.3|132
1668513000000|2022-11-15 11:50:00|13122.3|13118.3|13137.9|13133.9|13139.5|13135.5|13122.3|13118.3|652
1668513300000|2022-11-15 11:55:00|13139.5|13135.5|13153.6|13149.6|13156.7|13152.7|13137.9|13133.9|412
1668513600000|2022-11-15 12:00:00|13156.7|13152.7|13141.1|13137.1|13156.7|13152.7|13137.9|13133.9|373
1668513900000|2022-11-15 12:05:00|13142.6|13138.6|13137.9|13133.9|13144.2|13140.2|13134.8|13130.8|240
1668514200000|2022-11-15 12:10:00|13136.4|13132.4|13128.6|13124.6|13136.4|13132.4|13127|13123|270
1668514500000|2022-11-15 12:15:00|13130.1|13126.1|13128.6|13124.6|13131.7|13127.7|13125.4|13121.4|305
1668514800000|2022-11-15 12:20:00|13125.4|13121.4|13134.8|13130.8|13137.9|13133.9|13125.4|13121.4|264
1668515100000|2022-11-15 12:25:00|13137.9|13133.9|13137.9|13133.9|13144.2|13140.2|13131.7|13127.7|232
1668515400000|2022-11-15 12:30:00|13139.5|13135.5|13131.7|13127.7|13144.2|13140.2|13131.7|13127.7|291
1668515700000|2022-11-15 12:35:00|13134.8|13130.8|13134.8|13130.8|13141.1|13137.1|13131.7|13127.7|302
1668516000000|2022-11-15 12:40:00|13137.9|13133.9|13144.2|13140.2|13147.3|13143.3|13137.9|13133.9|267
1668516300000|2022-11-15 12:45:00|13141.1|13137.1|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|464
1668516600000|2022-11-15 12:50:00|13134.8|13130.8|13137.9|13133.9|13144.2|13140.2|13131.7|13127.7|441
1668516900000|2022-11-15 12:55:00|13139.5|13135.5|13134.8|13130.8|13144.2|13140.2|13131.7|13127.7|313
1668517200000|2022-11-15 13:00:00|13137.9|13133.9|13128.6|13124.6|13150.4|13146.4|13112.9|13108.9|690
1668517500000|2022-11-15 13:05:00|13127|13123|13153.6|13149.6|13156.7|13152.7|13125.4|13121.4|822
1668517800000|2022-11-15 13:10:00|13156.7|13152.7|13153.6|13149.6|13161.4|13157.4|13145.8|13141.8|490
1668518100000|2022-11-15 13:15:00|13155.1|13151.1|13137.9|13133.9|13156.7|13152.7|13131.7|13127.7|509
1668518400000|2022-11-15 13:20:00|13134.8|13130.8|13116.1|13112.1|13141.1|13137.1|13112.9|13108.9|2622
1668518700000|2022-11-15 13:25:00|13117.6|13113.6|13120.8|13116.8|13125.4|13121.4|13111.4|13107.4|775
1668519000000|2022-11-15 13:30:00|13122.3|13118.3|13225.4|13221.4|13234.8|13230.8|13122.3|13118.3|3243
1668519300000|2022-11-15 13:35:00|13222.3|13218.3|13191.1|13187.1|13222.3|13218.3|13175.4|13171.4|2280
1668519600000|2022-11-15 13:40:00|13194.2|13190.2|13169.2|13165.2|13197.3|13193.3|13162.9|13158.9|1613
1668519900000|2022-11-15 13:45:00|13166.1|13162.1|13159.8|13155.8|13172.3|13168.3|13153.6|13149.6|1590
1668520200000|2022-11-15 13:50:00|13162.9|13158.9|13162.9|13158.9|13166.1|13162.1|13128.6|13124.6|1410
1668520500000|2022-11-15 13:55:00|13159.8|13155.8|13187.9|13183.9|13187.9|13183.9|13156.7|13152.7|891
1668520800000|2022-11-15 14:00:00|13191.1|13187.1|13175.4|13171.4|13200.4|13196.4|13175.4|13171.4|1280
1668521100000|2022-11-15 14:05:00|13173.9|13169.9|13187.9|13183.9|13187.9|13183.9|13166.1|13162.1|891
1668521400000|2022-11-15 14:10:00|13191.1|13187.1|13153.6|13149.6|13200.4|13196.4|13153.6|13149.6|769
1668521700000|2022-11-15 14:15:00|13150.4|13146.4|13134.8|13130.8|13150.4|13146.4|13131.7|13127.7|661
1668522000000|2022-11-15 14:20:00|13133.3|13129.3|13137.9|13133.9|13150.4|13146.4|13122.3|13118.3|2729
1668522300000|2022-11-15 14:25:00|13141.1|13137.1|13112.9|13108.9|13141.1|13137.1|13109.8|13105.8|1115
1668522600000|2022-11-15 14:30:00|13109.8|13105.8|13103.6|13099.6|13122.3|13118.3|13100.4|13096.4|1728
1668522900000|2022-11-15 14:35:00|13100.4|13096.4|13125.4|13121.4|13131.7|13127.7|13097.3|13093.3|972
1668523200000|2022-11-15 14:40:00|13122.3|13118.3|13122.3|13118.3|13131.7|13127.7|13106.7|13102.7|981
1668523500000|2022-11-15 14:45:00|13119.2|13115.2|13134.8|13130.8|13137.9|13133.9|13119.2|13115.2|1149
1668523800000|2022-11-15 14:50:00|13137.9|13133.9|13116.1|13112.1|13144.2|13140.2|13116.1|13112.1|906
1668524100000|2022-11-15 14:55:00|13119.2|13115.2|13147.3|13143.3|13147.3|13143.3|13119.2|13115.2|1257
1668524400000|2022-11-15 15:00:00|13144.2|13140.2|13153.6|13149.6|13153.6|13149.6|13131.7|13127.7|891
1668524700000|2022-11-15 15:05:00|13150.4|13146.4|13153.6|13149.6|13153.6|13149.6|13128.6|13124.6|774
1668525000000|2022-11-15 15:10:00|13156.7|13152.7|13175.4|13171.4|13184.8|13180.8|13150.4|13146.4|2790
1668525300000|2022-11-15 15:15:00|13173.9|13169.9|13184.8|13180.8|13187.9|13183.9|13173.9|13169.9|1792
1668525600000|2022-11-15 15:20:00|13187.9|13183.9|13187.9|13183.9|13197.3|13193.3|13178.6|13174.6|1207
1668525900000|2022-11-15 15:25:00|13191.1|13187.1|13197.3|13193.3|13203.6|13199.6|13187.9|13183.9|4982
1668526200000|2022-11-15 15:30:00|13195.8|13191.8|13191.1|13187.1|13200.4|13196.4|13187.9|13183.9|749
1668526500000|2022-11-15 15:35:00|13194.2|13190.2|13181.7|13177.7|13197.3|13193.3|13181.7|13177.7|1144
1668526800000|2022-11-15 15:40:00|13183.3|13179.3|13166.1|13162.1|13183.3|13179.3|13162.9|13158.9|603
1668527100000|2022-11-15 15:45:00|13164.5|13160.5|13178.6|13174.6|13178.6|13174.6|13162.9|13158.9|790
1668527400000|2022-11-15 15:50:00|13175.4|13171.4|13187.9|13183.9|13191.1|13187.1|13169.2|13165.2|763
1668527700000|2022-11-15 15:55:00|13189.5|13185.5|13194.2|13190.2|13200.4|13196.4|13183.3|13179.3|957
1668528000000|2022-11-15 16:00:00|13191.1|13187.1|13200.4|13196.4|13206.7|13202.7|13181.7|13177.7|1296
1668528300000|2022-11-15 16:05:00|13197.3|13193.3|13222.3|13218.3|13228.6|13224.6|13194.2|13190.2|717
1668528600000|2022-11-15 16:10:00|13223.9|13219.9|13231.7|13227.7|13231.7|13227.7|13209.8|13205.8|879
1668528900000|2022-11-15 16:15:00|13228.6|13224.6|13234.8|13230.8|13244.2|13240.2|13228.6|13224.6|1238
1668529200000|2022-11-15 16:20:00|13231.7|13227.7|13222.3|13218.3|13234.8|13230.8|13222.3|13218.3|761
1668529500000|2022-11-15 16:25:00|13219.2|13215.2|13222.3|13218.3|13225.4|13221.4|13212.9|13208.9|565
1668529800000|2022-11-15 16:30:00|13220.8|13216.8|13216.1|13212.1|13225.4|13221.4|13216.1|13212.1|598
1668530100000|2022-11-15 16:35:00|13212.9|13208.9|13200.4|13196.4|13222.3|13218.3|13197.3|13193.3|572
1668530400000|2022-11-15 16:40:00|13198.9|13194.9|13191.1|13187.1|13209.8|13205.8|13191.1|13187.1|831
1668530700000|2022-11-15 16:45:00|13194.2|13190.2|13194.2|13190.2|13200.4|13196.4|13194.2|13190.2|473
1668531000000|2022-11-15 16:50:00|13191.1|13187.1|13187.9|13183.9|13197.3|13193.3|13181.7|13177.7|776
1668531300000|2022-11-15 16:55:00|13184.8|13180.8|13181.7|13177.7|13197.3|13193.3|13181.7|13177.7|550
1668531600000|2022-11-15 17:00:00|13178.6|13174.6|13156.7|13152.7|13178.6|13174.6|13156.7|13152.7|678
1668531900000|2022-11-15 17:05:00|13159.8|13155.8|13181.7|13177.7|13184.8|13180.8|13156.7|13152.7|878
1668532200000|2022-11-15 17:10:00|13178.6|13174.6|13187.9|13183.9|13192.6|13188.6|13178.6|13174.6|622
1668532500000|2022-11-15 17:15:00|13184.8|13180.8|13172.3|13168.3|13184.8|13180.8|13172.3|13168.3|442
1668532800000|2022-11-15 17:20:00|13169.2|13165.2|13175.4|13171.4|13175.4|13171.4|13164.5|13160.5|303
1668533100000|2022-11-15 17:25:00|13178.6|13174.6|13187.9|13183.9|13194.2|13190.2|13175.4|13171.4|497
1668533400000|2022-11-15 17:30:00|13191.1|13187.1|13187.9|13183.9|13191.1|13187.1|13181.7|13177.7|346
1668533700000|2022-11-15 17:35:00|13191.1|13187.1|13187.9|13183.9|13197.3|13193.3|13187.9|13183.9|474
1668534000000|2022-11-15 17:40:00|13184.8|13180.8|13178.6|13174.6|13187.9|13183.9|13169.2|13165.2|590
1668534300000|2022-11-15 17:45:00|13177|13173|13172.3|13168.3|13178.6|13174.6|13169.2|13165.2|440
1668534600000|2022-11-15 17:50:00|13170.8|13166.8|13156.7|13152.7|13172.3|13168.3|13153.6|13149.6|1124
1668534900000|2022-11-15 17:55:00|13158.3|13154.3|13156.7|13152.7|13159.8|13155.8|13150.4|13146.4|2416
1668535200000|2022-11-15 18:00:00|13155.1|13151.1|13150.4|13146.4|13156.7|13152.7|13148.9|13144.9|242
1668535500000|2022-11-15 18:05:00|13147.3|13143.3|13128.6|13124.6|13150.4|13146.4|13125.4|13121.4|664
1668535800000|2022-11-15 18:10:00|13125.4|13121.4|13125.4|13121.4|13130.1|13126.1|13119.2|13115.2|2613
1668536100000|2022-11-15 18:15:00|13123.9|13119.9|13137.9|13133.9|13141.1|13137.1|13122.3|13118.3|933
1668536400000|2022-11-15 18:20:00|13141.1|13137.1|13169.2|13165.2|13178.6|13174.6|13134.8|13130.8|780
1668536700000|2022-11-15 18:25:00|13170.8|13166.8|13209.8|13205.8|13228.6|13224.6|13166.1|13162.1|1288
1668537000000|2022-11-15 18:30:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13187.9|13183.9|1430
1668537300000|2022-11-15 18:35:00|13219.2|13215.2|13237.9|13233.9|13244.2|13240.2|13214.5|13210.5|1047
1668537600000|2022-11-15 18:40:00|13241.1|13237.1|13219.2|13215.2|13245.8|13241.8|13216.1|13212.1|1559
1668537900000|2022-11-15 18:45:00|13220.8|13216.8|13234.8|13230.8|13234.8|13230.8|13209.8|13205.8|1243
1668538200000|2022-11-15 18:50:00|13237.9|13233.9|13216.1|13212.1|13241.1|13237.1|13209.8|13205.8|831
1668538500000|2022-11-15 18:55:00|13212.9|13208.9|13209.8|13205.8|13222.3|13218.3|13200.4|13196.4|637
1668538800000|2022-11-15 19:00:00|13206.7|13202.7|13227|13223|13228.6|13224.6|13200.4|13196.4|701
1668539100000|2022-11-15 19:05:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13217.6|13213.6|547
1668539400000|2022-11-15 19:10:00|13222.3|13218.3|13194.2|13190.2|13225.4|13221.4|13181.7|13177.7|1589
1668539700000|2022-11-15 19:15:00|13197.3|13193.3|13181.7|13177.7|13197.3|13193.3|13178.6|13174.6|681
1668540000000|2022-11-15 19:20:00|13180.1|13176.1|13172.3|13168.3|13181.7|13177.7|13162.9|13158.9|615
1668540300000|2022-11-15 19:25:00|13169.2|13165.2|13178.6|13174.6|13180.1|13176.1|13169.2|13165.2|1117
1668540600000|2022-11-15 19:30:00|13177|13173|13169.2|13165.2|13181.7|13177.7|13166.1|13162.1|728
1668540900000|2022-11-15 19:35:00|13175.4|13171.4|13169.2|13165.2|13187.9|13183.9|13169.2|13165.2|636
1668541200000|2022-11-15 19:40:00|13170.8|13166.8|13178.6|13174.6|13187.9|13183.9|13169.2|13165.2|5555
1668541500000|2022-11-15 19:45:00|13175.4|13171.4|13178.6|13174.6|13181.7|13177.7|13173.9|13169.9|1228
1668541800000|2022-11-15 19:50:00|13175.4|13171.4|13197.3|13193.3|13200.4|13196.4|13175.4|13171.4|723
1668542100000|2022-11-15 19:55:00|13200.4|13196.4|13197.3|13193.3|13200.4|13196.4|13181.7|13177.7|1231
1668542400000|2022-11-15 20:00:00|13194.2|13190.2|13203.6|13199.6|13203.6|13199.6|13184.8|13180.8|810
1668542700000|2022-11-15 20:05:00|13202|13198|13209.8|13205.8|13212.9|13208.9|13197.3|13193.3|579
1668543000000|2022-11-15 20:10:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13203.6|13199.6|350
1668543300000|2022-11-15 20:15:00|13211.4|13207.4|13209.8|13205.8|13212.9|13208.9|13197.3|13193.3|344
1668543600000|2022-11-15 20:20:00|13208.3|13204.3|13200.4|13196.4|13208.3|13204.3|13194.2|13190.2|444
1668543900000|2022-11-15 20:25:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|236
1668544200000|2022-11-15 20:30:00|13200.4|13196.4|13225.4|13221.4|13228.6|13224.6|13200.4|13196.4|1009
1668544500000|2022-11-15 20:35:00|13227|13223|13216.1|13212.1|13230.1|13226.1|13212.9|13208.9|540
1668544800000|2022-11-15 20:40:00|13214.5|13210.5|13234.8|13230.8|13236.4|13232.4|13214.5|13210.5|1451
1668545100000|2022-11-15 20:45:00|13237.9|13233.9|13231.7|13227.7|13237.9|13233.9|13228.6|13224.6|549
1668545400000|2022-11-15 20:50:00|13234.8|13230.8|13244.2|13240.2|13244.2|13240.2|13228.6|13224.6|855
1668545700000|2022-11-15 20:55:00|13241.1|13237.1|13250.4|13246.4|13256.7|13252.7|13241.1|13237.1|3061
1668546000000|2022-11-15 21:00:00|13241.1|13237.1|13281.7|13277.7|13281.7|13277.7|13241.1|13237.1|2425
1668546300000|2022-11-15 21:05:00|13275.4|13271.4|13247.3|13243.3|13275.4|13271.4|13241.1|13237.1|1540
1668546600000|2022-11-15 21:10:00|13244.2|13240.2|13250.4|13246.4|13253.6|13249.6|13241.1|13237.1|710
1668546900000|2022-11-15 21:15:00|13253.6|13249.6|13250.4|13246.4|13259.8|13255.8|13241.1|13237.1|827
1668547200000|2022-11-15 21:20:00|13252|13248|13259.8|13255.8|13264.5|13260.5|13247.3|13243.3|337
1668547500000|2022-11-15 21:25:00|13261.4|13257.4|13259.8|13255.8|13266.1|13262.1|13256.7|13252.7|432
1668547800000|2022-11-15 21:30:00|13261.4|13257.4|13262.9|13258.9|13264.5|13260.5|13253.6|13249.6|391
1668548100000|2022-11-15 21:35:00|13264.5|13260.5|13250.4|13246.4|13266.1|13262.1|13250.4|13246.4|277
1668548400000|2022-11-15 21:40:00|13248.9|13244.9|13247.3|13243.3|13250.4|13246.4|13241.1|13237.1|288
1668548700000|2022-11-15 21:45:00|13248.9|13244.9|13237.9|13233.9|13259.8|13255.8|13234.8|13230.8|378
1668549000000|2022-11-15 21:50:00|13239.5|13235.5|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|248
1668549300000|2022-11-15 21:55:00|13234.8|13230.8|13250.4|13246.4|13253.6|13249.6|13234.8|13230.8|586
1668553200000|2022-11-15 23:00:00|13227|13223|13234.8|13230.8|13236.4|13232.4|13219.2|13215.2|61
1668553500000|2022-11-15 23:05:00|13236.4|13232.4|13244.2|13240.2|13245.8|13241.8|13234.8|13230.8|39
1668553800000|2022-11-15 23:10:00|13245.8|13241.8|13250.4|13246.4|13253.6|13249.6|13245.8|13241.8|41
1668554100000|2022-11-15 23:15:00|13248.9|13244.9|13252|13248|13256.7|13252.7|13248.9|13244.9|14
1668554400000|2022-11-15 23:20:00|13250.4|13246.4|13250.4|13246.4|13253.6|13249.6|13248.9|13244.9|25
1668554700000|2022-11-15 23:25:00|13252|13248|13252|13248|13252|13248|13245.8|13241.8|12
1668555000000|2022-11-15 23:30:00|13250.4|13246.4|13245.8|13241.8|13250.4|13246.4|13244.2|13240.2|6
1668555300000|2022-11-15 23:35:00|13244.2|13240.2|13245.8|13241.8|13253.6|13249.6|13242.6|13238.6|33
1668555600000|2022-11-15 23:40:00|13244.2|13240.2|13241.1|13237.1|13245.8|13241.8|13234.8|13230.8|45
1668555900000|2022-11-15 23:45:00|13242.6|13238.6|13244.2|13240.2|13247.3|13243.3|13237.9|13233.9|38
1668556200000|2022-11-15 23:50:00|13242.6|13238.6|13244.2|13240.2|13247.3|13243.3|13242.6|13238.6|19
1668556500000|2022-11-15 23:55:00|13245.8|13241.8|13250.4|13246.4|13250.4|13246.4|13237.9|13233.9|36
1668556800000|2022-11-16 00:00:00|13253.6|13249.6|13233.3|13229.3|13259.8|13255.8|13231.7|13227.7|116
1668557100000|2022-11-16 00:05:00|13231.7|13227.7|13231.7|13227.7|13241.1|13237.1|13228.6|13224.6|73
1668557400000|2022-11-16 00:10:00|13233.3|13229.3|13227|13223|13234.8|13230.8|13225.4|13221.4|50
1668557700000|2022-11-16 00:15:00|13228.6|13224.6|13244.2|13240.2|13250.4|13246.4|13228.6|13224.6|125
1668558000000|2022-11-16 00:20:00|13247.3|13243.3|13244.2|13240.2|13250.4|13246.4|13231.7|13227.7|91
1668558300000|2022-11-16 00:25:00|13241.1|13237.1|13236.4|13232.4|13242.6|13238.6|13234.8|13230.8|81
1668558600000|2022-11-16 00:30:00|13233.3|13229.3|13247.3|13243.3|13253.6|13249.6|13225.4|13221.4|184
1668558900000|2022-11-16 00:35:00|13245.8|13241.8|13280.1|13276.1|13284.8|13280.8|13244.2|13240.2|277
1668559200000|2022-11-16 00:40:00|13278.6|13274.6|13272.3|13268.3|13281.7|13277.7|13269.2|13265.2|80
1668559500000|2022-11-16 00:45:00|13273.9|13269.9|13272.3|13268.3|13284.8|13280.8|13269.2|13265.2|64
1668559800000|2022-11-16 00:50:00|13270.8|13266.8|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|36
1668560100000|2022-11-16 00:55:00|13272.3|13268.3|13272.3|13268.3|13280.1|13276.1|13269.2|13265.2|68
1668560400000|2022-11-16 01:00:00|13270.8|13266.8|13262.9|13258.9|13273.9|13269.9|13259.8|13255.8|95
1668560700000|2022-11-16 01:05:00|13261.4|13257.4|13250.4|13246.4|13262.9|13258.9|13247.3|13243.3|53
1668561000000|2022-11-16 01:10:00|13247.3|13243.3|13250.4|13246.4|13250.4|13246.4|13241.1|13237.1|90
1668561300000|2022-11-16 01:15:00|13252|13248|13252|13248|13258.3|13254.3|13250.4|13246.4|50
1668561600000|2022-11-16 01:20:00|13253.6|13249.6|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|21
1668561900000|2022-11-16 01:25:00|13256.7|13252.7|13250.4|13246.4|13256.7|13252.7|13250.4|13246.4|28
1668562200000|2022-11-16 01:30:00|13248.9|13244.9|13237.9|13233.9|13248.9|13244.9|13228.6|13224.6|79
1668562500000|2022-11-16 01:35:00|13236.4|13232.4|13234.8|13230.8|13244.2|13240.2|13234.8|13230.8|45
1668562800000|2022-11-16 01:40:00|13237.9|13233.9|13234.8|13230.8|13239.5|13235.5|13233.3|13229.3|50
1668563100000|2022-11-16 01:45:00|13236.4|13232.4|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|22
1668563400000|2022-11-16 01:50:00|13236.4|13232.4|13244.2|13240.2|13245.8|13241.8|13231.7|13227.7|59
1668563700000|2022-11-16 01:55:00|13241.1|13237.1|13237.9|13233.9|13244.2|13240.2|13234.8|13230.8|24
1668564000000|2022-11-16 02:00:00|13239.5|13235.5|13236.4|13232.4|13244.2|13240.2|13234.8|13230.8|60
1668564300000|2022-11-16 02:05:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|92
1668564600000|2022-11-16 02:10:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13233.3|13229.3|28
1668564900000|2022-11-16 02:15:00|13234.8|13230.8|13234.8|13230.8|13236.4|13232.4|13231.7|13227.7|29
1668565200000|2022-11-16 02:20:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13225.4|13221.4|90
1668565500000|2022-11-16 02:25:00|13225.4|13221.4|13216.1|13212.1|13225.4|13221.4|13212.9|13208.9|92
1668565800000|2022-11-16 02:30:00|13212.9|13208.9|13206.7|13202.7|13216.1|13212.1|13206.7|13202.7|115
1668566100000|2022-11-16 02:35:00|13203.6|13199.6|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|154
1668566400000|2022-11-16 02:40:00|13203.6|13199.6|13209.8|13205.8|13209.8|13205.8|13203.6|13199.6|71
1668566700000|2022-11-16 02:45:00|13208.3|13204.3|13212.9|13208.9|13212.9|13208.9|13206.7|13202.7|86
1668567000000|2022-11-16 02:50:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|38
1668567300000|2022-11-16 02:55:00|13209.8|13205.8|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|75
1668567600000|2022-11-16 03:00:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|102
1668567900000|2022-11-16 03:05:00|13214.5|13210.5|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|92
1668568200000|2022-11-16 03:10:00|13209.8|13205.8|13212.9|13208.9|13216.1|13212.1|13206.7|13202.7|73
1668568500000|2022-11-16 03:15:00|13216.1|13212.1|13206.7|13202.7|13216.1|13212.1|13206.7|13202.7|32
1668568800000|2022-11-16 03:20:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|42
1668569100000|2022-11-16 03:25:00|13216.1|13212.1|13212.9|13208.9|13219.2|13215.2|13212.9|13208.9|21
1668569400000|2022-11-16 03:30:00|13209.8|13205.8|13219.2|13215.2|13219.2|13215.2|13209.8|13205.8|26
1668569700000|2022-11-16 03:35:00|13216.1|13212.1|13209.8|13205.8|13217.6|13213.6|13209.8|13205.8|25
1668570000000|2022-11-16 03:40:00|13211.4|13207.4|13216.1|13212.1|13219.2|13215.2|13209.8|13205.8|41
1668570300000|2022-11-16 03:45:00|13219.2|13215.2|13219.2|13215.2|13222.3|13218.3|13219.2|13215.2|50
1668570600000|2022-11-16 03:50:00|13216.1|13212.1|13209.8|13205.8|13222.3|13218.3|13209.8|13205.8|68
1668570900000|2022-11-16 03:55:00|13208.3|13204.3|13216.1|13212.1|13216.1|13212.1|13208.3|13204.3|119
1668571200000|2022-11-16 04:00:00|13217.6|13213.6|13211.4|13207.4|13217.6|13213.6|13209.8|13205.8|11
1668571500000|2022-11-16 04:05:00|13212.9|13208.9|13209.8|13205.8|13216.1|13212.1|13209.8|13205.8|21
1668571800000|2022-11-16 04:10:00|13211.4|13207.4|13205.1|13201.1|13211.4|13207.4|13203.6|13199.6|36
1668572100000|2022-11-16 04:15:00|13203.6|13199.6|13202|13198|13203.6|13199.6|13200.4|13196.4|96
1668572400000|2022-11-16 04:20:00|13203.6|13199.6|13202|13198|13203.6|13199.6|13200.4|13196.4|59
1668572700000|2022-11-16 04:25:00|13200.4|13196.4|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|36
1668573000000|2022-11-16 04:30:00|13203.6|13199.6|13194.2|13190.2|13203.6|13199.6|13191.1|13187.1|109
1668573300000|2022-11-16 04:35:00|13192.6|13188.6|13191.1|13187.1|13195.8|13191.8|13187.9|13183.9|149
1668573600000|2022-11-16 04:40:00|13189.5|13185.5|13197.3|13193.3|13197.3|13193.3|13189.5|13185.5|26
1668573900000|2022-11-16 04:45:00|13195.8|13191.8|13195.8|13191.8|13195.8|13191.8|13194.2|13190.2|16
1668574200000|2022-11-16 04:50:00|13197.3|13193.3|13192.6|13188.6|13197.3|13193.3|13191.1|13187.1|15
1668574500000|2022-11-16 04:55:00|13191.1|13187.1|13181.7|13177.7|13194.2|13190.2|13181.7|13177.7|77
1668574800000|2022-11-16 05:00:00|13178.6|13174.6|13169.2|13165.2|13180.1|13176.1|13169.2|13165.2|168
1668575100000|2022-11-16 05:05:00|13166.1|13162.1|13162.9|13158.9|13169.2|13165.2|13153.6|13149.6|149
1668575400000|2022-11-16 05:10:00|13166.1|13162.1|13166.1|13162.1|13169.2|13165.2|13162.9|13158.9|70
1668575700000|2022-11-16 05:15:00|13164.5|13160.5|13162.9|13158.9|13169.2|13165.2|13159.8|13155.8|41
1668576000000|2022-11-16 05:20:00|13159.8|13155.8|13159.8|13155.8|13166.1|13162.1|13158.3|13154.3|82
1668576300000|2022-11-16 05:25:00|13161.4|13157.4|13162.9|13158.9|13162.9|13158.9|13158.3|13154.3|11
1668576600000|2022-11-16 05:30:00|13161.4|13157.4|13166.1|13162.1|13166.1|13162.1|13159.8|13155.8|76
1668576900000|2022-11-16 05:35:00|13167.6|13163.6|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|18
1668577200000|2022-11-16 05:40:00|13167.6|13163.6|13167.6|13163.6|13169.2|13165.2|13166.1|13162.1|18
1668577500000|2022-11-16 05:45:00|13162.9|13158.9|13159.8|13155.8|13162.9|13158.9|13159.8|13155.8|90
1668577800000|2022-11-16 05:50:00|13162.9|13158.9|13156.7|13152.7|13162.9|13158.9|13156.7|13152.7|45
1668578100000|2022-11-16 05:55:00|13155.1|13151.1|13159.8|13155.8|13159.8|13155.8|13153.6|13149.6|143
1668578400000|2022-11-16 06:00:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|111
1668578700000|2022-11-16 06:05:00|||||||||9
1668579000000|2022-11-16 06:10:00|13159.8|13155.8|13156.7|13152.7|13159.8|13155.8|13156.7|13152.7|69
1668579300000|2022-11-16 06:15:00|13158.3|13154.3|13155.1|13151.1|13159.8|13155.8|13153.6|13149.6|16
1668579600000|2022-11-16 06:20:00|13156.7|13152.7|13153.6|13149.6|13159.8|13155.8|13153.6|13149.6|30
1668579900000|2022-11-16 06:25:00|13156.7|13152.7|13156.7|13152.7|13159.8|13155.8|13153.6|13149.6|37
1668580200000|2022-11-16 06:30:00|13159.8|13155.8|13156.7|13152.7|13162.9|13158.9|13156.7|13152.7|72
1668580500000|2022-11-16 06:35:00|13158.3|13154.3|13159.8|13155.8|13161.4|13157.4|13158.3|13154.3|11
1668580800000|2022-11-16 06:40:00|13162.9|13158.9|13159.8|13155.8|13162.9|13158.9|13159.8|13155.8|18
1668581100000|2022-11-16 06:45:00|13161.4|13157.4|13158.3|13154.3|13161.4|13157.4|13156.7|13152.7|20
1668581400000|2022-11-16 06:50:00|13159.8|13155.8|13159.8|13155.8|13159.8|13155.8|13155.1|13151.1|28
1668581700000|2022-11-16 06:55:00|13161.4|13157.4|13156.7|13152.7|13169.2|13165.2|13156.7|13152.7|103
1668582000000|2022-11-16 07:00:00|13155.1|13151.1|13137.9|13133.9|13155.1|13151.1|13128.6|13124.6|363
1668582300000|2022-11-16 07:05:00|13139.5|13135.5|13141.1|13137.1|13141.1|13137.1|13128.6|13124.6|177
1668582600000|2022-11-16 07:10:00|13139.5|13135.5|13134.8|13130.8|13141.1|13137.1|13131.7|13127.7|154
1668582900000|2022-11-16 07:15:00|13131.7|13127.7|13150.4|13146.4|13153.6|13149.6|13128.6|13124.6|268
1668583200000|2022-11-16 07:20:00|13148.9|13144.9|13153.6|13149.6|13159.8|13155.8|13141.1|13137.1|287
1668583500000|2022-11-16 07:25:00|13150.4|13146.4|13159.8|13155.8|13162.9|13158.9|13144.2|13140.2|266
1668583800000|2022-11-16 07:30:00|13156.7|13152.7|13172.3|13168.3|13178.6|13174.6|13156.7|13152.7|522
1668584100000|2022-11-16 07:35:00|13169.2|13165.2|13180.1|13176.1|13181.7|13177.7|13169.2|13165.2|195
1668584400000|2022-11-16 07:40:00|13181.7|13177.7|13169.2|13165.2|13187.9|13183.9|13169.2|13165.2|257
1668584700000|2022-11-16 07:45:00|13172.3|13168.3|13175.4|13171.4|13181.7|13177.7|13172.3|13168.3|93
1668585000000|2022-11-16 07:50:00|13173.9|13169.9|13187.9|13183.9|13191.1|13187.1|13173.9|13169.9|117
1668585300000|2022-11-16 07:55:00|13191.1|13187.1|13184.8|13180.8|13197.3|13193.3|13181.7|13177.7|208
1668585600000|2022-11-16 08:00:00|13181.7|13177.7|13184.8|13180.8|13187.9|13183.9|13170.8|13166.8|211
1668585900000|2022-11-16 08:05:00|13186.4|13182.4|13181.7|13177.7|13191.1|13187.1|13177|13173|184
1668586200000|2022-11-16 08:10:00|13183.3|13179.3|13197.3|13193.3|13200.4|13196.4|13181.7|13177.7|321
1668586500000|2022-11-16 08:15:00|13200.4|13196.4|13206.7|13202.7|13206.7|13202.7|13187.9|13183.9|185
1668586800000|2022-11-16 08:20:00|13203.6|13199.6|13197.3|13193.3|13203.6|13199.6|13194.2|13190.2|200
1668587100000|2022-11-16 08:25:00|13194.2|13190.2|13194.2|13190.2|13197.3|13193.3|13189.5|13185.5|77
1668587400000|2022-11-16 08:30:00|13197.3|13193.3|13178.6|13174.6|13197.3|13193.3|13175.4|13171.4|91
1668587700000|2022-11-16 08:35:00|13177|13173|13166.1|13162.1|13178.6|13174.6|13166.1|13162.1|171
1668588000000|2022-11-16 08:40:00|13169.2|13165.2|13162.9|13158.9|13172.3|13168.3|13162.9|13158.9|98
1668588300000|2022-11-16 08:45:00|13166.1|13162.1|13166.1|13162.1|13178.6|13174.6|13161.4|13157.4|360
1668588600000|2022-11-16 08:50:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|106
1668588900000|2022-11-16 08:55:00|13172.3|13168.3|13166.1|13162.1|13178.6|13174.6|13164.5|13160.5|164
1668589200000|2022-11-16 09:00:00|13169.2|13165.2|13162.9|13158.9|13175.4|13171.4|13159.8|13155.8|487
1668589500000|2022-11-16 09:05:00|13164.5|13160.5|13169.2|13165.2|13173.9|13169.9|13159.8|13155.8|157
1668589800000|2022-11-16 09:10:00|13172.3|13168.3|13180.1|13176.1|13181.7|13177.7|13172.3|13168.3|190
1668590100000|2022-11-16 09:15:00|13181.7|13177.7|13184.8|13180.8|13191.1|13187.1|13178.6|13174.6|154
1668590400000|2022-11-16 09:20:00|13187.9|13183.9|13173.9|13169.9|13187.9|13183.9|13172.3|13168.3|117
1668590700000|2022-11-16 09:25:00|13172.3|13168.3|13175.4|13171.4|13178.6|13174.6|13166.1|13162.1|84
1668591000000|2022-11-16 09:30:00|13173.9|13169.9|13184.8|13180.8|13184.8|13180.8|13173.9|13169.9|101
1668591300000|2022-11-16 09:35:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|48
1668591600000|2022-11-16 09:40:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13175.4|13171.4|55
1668591900000|2022-11-16 09:45:00|13177|13173|13181.7|13177.7|13184.8|13180.8|13175.4|13171.4|1080
1668592200000|2022-11-16 09:50:00|13183.3|13179.3|13191.1|13187.1|13191.1|13187.1|13181.7|13177.7|123
1668592500000|2022-11-16 09:55:00|13189.5|13185.5|13191.1|13187.1|13197.3|13193.3|13187.9|13183.9|88
1668592800000|2022-11-16 10:00:00|13194.2|13190.2|13191.1|13187.1|13194.2|13190.2|13187.9|13183.9|80
1668593100000|2022-11-16 10:05:00|13192.6|13188.6|13200.4|13196.4|13203.6|13199.6|13191.1|13187.1|212
1668593400000|2022-11-16 10:10:00|13202|13198|13203.6|13199.6|13205.1|13201.1|13197.3|13193.3|150
1668593700000|2022-11-16 10:15:00|13205.1|13201.1|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|98
1668594000000|2022-11-16 10:20:00|13208.3|13204.3|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|105
1668594300000|2022-11-16 10:25:00|13211.4|13207.4|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|84
1668594600000|2022-11-16 10:30:00|13216.1|13212.1|13206.7|13202.7|13222.3|13218.3|13206.7|13202.7|219
1668594900000|2022-11-16 10:35:00|13209.8|13205.8|13209.8|13205.8|13219.2|13215.2|13209.8|13205.8|113
1668595200000|2022-11-16 10:40:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13206.7|13202.7|42
1668595500000|2022-11-16 10:45:00|13209.8|13205.8|13216.1|13212.1|13216.1|13212.1|13206.7|13202.7|52
1668595800000|2022-11-16 10:50:00|13219.2|13215.2|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|96
1668596100000|2022-11-16 10:55:00|13214.5|13210.5|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|69
1668596400000|2022-11-16 11:00:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13214.5|13210.5|46
1668596700000|2022-11-16 11:05:00|13212.9|13208.9|13209.8|13205.8|13216.1|13212.1|13203.6|13199.6|105
1668597000000|2022-11-16 11:10:00|13212.9|13208.9|13209.8|13205.8|13216.1|13212.1|13206.7|13202.7|70
1668597300000|2022-11-16 11:15:00|13206.7|13202.7|13212.9|13208.9|13219.2|13215.2|13206.7|13202.7|116
1668597600000|2022-11-16 11:20:00|13214.5|13210.5|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|36
1668597900000|2022-11-16 11:25:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|36
1668598200000|2022-11-16 11:30:00|13212.9|13208.9|13219.2|13215.2|13225.4|13221.4|13212.9|13208.9|107
1668598500000|2022-11-16 11:35:00|13220.8|13216.8|13225.4|13221.4|13225.4|13221.4|13220.8|13216.8|32
1668598800000|2022-11-16 11:40:00|13223.9|13219.9|13228.6|13224.6|13228.6|13224.6|13222.3|13218.3|67
1668599100000|2022-11-16 11:45:00|13230.1|13226.1|13234.8|13230.8|13234.8|13230.8|13228.6|13224.6|56
1668599400000|2022-11-16 11:50:00|13237.9|13233.9|13231.7|13227.7|13237.9|13233.9|13230.1|13226.1|99
1668599700000|2022-11-16 11:55:00|13228.6|13224.6|13231.7|13227.7|13234.8|13230.8|13227|13223|101
1668600000000|2022-11-16 12:00:00|13233.3|13229.3|13241.1|13237.1|13241.1|13237.1|13231.7|13227.7|104
1668600300000|2022-11-16 12:05:00|13239.5|13235.5|13234.8|13230.8|13241.1|13237.1|13231.7|13227.7|90
1668600600000|2022-11-16 12:10:00|13231.7|13227.7|13239.5|13235.5|13241.1|13237.1|13231.7|13227.7|148
1668600900000|2022-11-16 12:15:00|13237.9|13233.9|13241.1|13237.1|13247.3|13243.3|13237.9|13233.9|122
1668601200000|2022-11-16 12:20:00|13237.9|13233.9|13253.6|13249.6|13253.6|13249.6|13237.9|13233.9|227
1668601500000|2022-11-16 12:25:00|13252|13248|13244.2|13240.2|13253.6|13249.6|13244.2|13240.2|112
1668601800000|2022-11-16 12:30:00|13245.8|13241.8|13262.9|13258.9|13266.1|13262.1|13241.1|13237.1|309
1668602100000|2022-11-16 12:35:00|13266.1|13262.1|13244.2|13240.2|13266.1|13262.1|13244.2|13240.2|180
1668602400000|2022-11-16 12:40:00|13247.3|13243.3|13259.8|13255.8|13259.8|13255.8|13245.8|13241.8|160
1668602700000|2022-11-16 12:45:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|282
1668603000000|2022-11-16 12:50:00|13258.3|13254.3|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|166
1668603300000|2022-11-16 12:55:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13256.7|13252.7|295
1668603600000|2022-11-16 13:00:00|13264.5|13260.5|13272.3|13268.3|13278.6|13274.6|13264.5|13260.5|517
1668603900000|2022-11-16 13:05:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|280
1668604200000|2022-11-16 13:10:00|13269.2|13265.2|13275.4|13271.4|13278.6|13274.6|13266.1|13262.1|257
1668604500000|2022-11-16 13:15:00|13272.3|13268.3|13262.9|13258.9|13272.3|13268.3|13259.8|13255.8|363
1668604800000|2022-11-16 13:20:00|13264.5|13260.5|13262.9|13258.9|13272.3|13268.3|13253.6|13249.6|697
1668605100000|2022-11-16 13:25:00|13266.1|13262.1|13262.9|13258.9|13269.2|13265.2|13256.7|13252.7|805
1668605400000|2022-11-16 13:30:00|13228.6|13224.6|13205.1|13201.1|13250.4|13246.4|13203.6|13199.6|2133
1668605700000|2022-11-16 13:35:00|13206.7|13202.7|13225.4|13221.4|13234.8|13230.8|13197.3|13193.3|1297
1668606000000|2022-11-16 13:40:00|13222.3|13218.3|13234.8|13230.8|13234.8|13230.8|13212.9|13208.9|826
1668606300000|2022-11-16 13:45:00|13231.7|13227.7|13256.7|13252.7|13269.2|13265.2|13231.7|13227.7|782
1668606600000|2022-11-16 13:50:00|13253.6|13249.6|13259.8|13255.8|13259.8|13255.8|13234.8|13230.8|1093
1668606900000|2022-11-16 13:55:00|13256.7|13252.7|13278.6|13274.6|13284.8|13280.8|13256.7|13252.7|1061
1668607200000|2022-11-16 14:00:00|13281.7|13277.7|13311.4|13307.4|13312.9|13308.9|13280.1|13276.1|1259
1668607500000|2022-11-16 14:05:00|13312.9|13308.9|13325.4|13321.4|13327|13323|13303.6|13299.6|725
1668607800000|2022-11-16 14:10:00|13320.8|13316.8|13333.3|13329.3|13347.3|13343.3|13316.1|13312.1|1017
1668608100000|2022-11-16 14:15:00|13331.7|13327.7|13334.8|13330.8|13341.1|13337.1|13322.3|13318.3|1008
1668608400000|2022-11-16 14:20:00|13333.3|13329.3|13322.3|13318.3|13337.9|13333.9|13303.6|13299.6|1008
1668608700000|2022-11-16 14:25:00|13319.2|13315.2|13344.2|13340.2|13353.6|13349.6|13319.2|13315.2|799
1668609000000|2022-11-16 14:30:00|13345.8|13341.8|13347.3|13343.3|13378.6|13374.6|13344.2|13340.2|1786
1668609300000|2022-11-16 14:35:00|13344.2|13340.2|13344.2|13340.2|13362.9|13358.9|13337.9|13333.9|891
1668609600000|2022-11-16 14:40:00|13342.6|13338.6|13327|13323|13350.4|13346.4|13325.4|13321.4|818
1668609900000|2022-11-16 14:45:00|13328.6|13324.6|13337.9|13333.9|13350.4|13346.4|13325.4|13321.4|945
1668610200000|2022-11-16 14:50:00|13344.2|13340.2|13356.7|13352.7|13359.8|13355.8|13334.8|13330.8|5971
1668610500000|2022-11-16 14:55:00|13358.3|13354.3|13352|13348|13366.1|13362.1|13348.9|13344.9|869
1668610800000|2022-11-16 15:00:00|13350.4|13346.4|13362.9|13358.9|13362.9|13358.9|13344.2|13340.2|723
1668611100000|2022-11-16 15:05:00|13366.1|13362.1|13372.3|13368.3|13378.6|13374.6|13353.6|13349.6|1077
1668611400000|2022-11-16 15:10:00|13373.9|13369.9|13370.8|13366.8|13381.7|13377.7|13362.9|13358.9|1092
1668611700000|2022-11-16 15:15:00|13369.2|13365.2|13353.6|13349.6|13369.2|13365.2|13352|13348|947
1668612000000|2022-11-16 15:20:00|13350.4|13346.4|13337.9|13333.9|13356.7|13352.7|13337.9|13333.9|2327
1668612300000|2022-11-16 15:25:00|13339.5|13335.5|13341.1|13337.1|13350.4|13346.4|13334.8|13330.8|2324
1668612600000|2022-11-16 15:30:00|13337.9|13333.9|13328.6|13324.6|13341.1|13337.1|13325.4|13321.4|754
1668612900000|2022-11-16 15:35:00|13331.7|13327.7|13347.3|13343.3|13347.3|13343.3|13325.4|13321.4|873
1668613200000|2022-11-16 15:40:00|13344.2|13340.2|13334.8|13330.8|13353.6|13349.6|13328.6|13324.6|1799
1668613500000|2022-11-16 15:45:00|13331.7|13327.7|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|548
1668613800000|2022-11-16 15:50:00|13337.9|13333.9|13316.1|13312.1|13337.9|13333.9|13316.1|13312.1|858
1668614100000|2022-11-16 15:55:00|13319.2|13315.2|13331.7|13327.7|13331.7|13327.7|13316.1|13312.1|1044
1668614400000|2022-11-16 16:00:00|13334.8|13330.8|13350.4|13346.4|13356.7|13352.7|13328.6|13324.6|847
1668614700000|2022-11-16 16:05:00|13353.6|13349.6|13341.1|13337.1|13353.6|13349.6|13337.9|13333.9|766
1668615000000|2022-11-16 16:10:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13341.1|13337.1|1350
1668615300000|2022-11-16 16:15:00|13347.3|13343.3|13369.2|13365.2|13369.2|13365.2|13347.3|13343.3|2070
1668615600000|2022-11-16 16:20:00|13366.1|13362.1|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|726
1668615900000|2022-11-16 16:25:00|13370.8|13366.8|13362.9|13358.9|13372.3|13368.3|13359.8|13355.8|580
1668616200000|2022-11-16 16:30:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|1093
1668616500000|2022-11-16 16:35:00|13364.5|13360.5|13384.8|13380.8|13387.9|13383.9|13364.5|13360.5|6191
1668616800000|2022-11-16 16:40:00|13386.4|13382.4|13366.1|13362.1|13387.9|13383.9|13366.1|13362.1|440
1668617100000|2022-11-16 16:45:00|13369.2|13365.2|13378.6|13374.6|13381.7|13377.7|13366.1|13362.1|434
1668617400000|2022-11-16 16:50:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|474
1668617700000|2022-11-16 16:55:00|13386.4|13382.4|13400.4|13396.4|13400.4|13396.4|13381.7|13377.7|466
1668618000000|2022-11-16 17:00:00|13397.3|13393.3|13403.6|13399.6|13409.8|13405.8|13397.3|13393.3|738
1668618300000|2022-11-16 17:05:00|13406.7|13402.7|13397.3|13393.3|13412.9|13408.9|13394.2|13390.2|1348
1668618600000|2022-11-16 17:10:00|13394.2|13390.2|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|733
1668618900000|2022-11-16 17:15:00|13403.6|13399.6|13400.4|13396.4|13412.9|13408.9|13400.4|13396.4|1008
1668619200000|2022-11-16 17:20:00|13403.6|13399.6|13397.3|13393.3|13406.7|13402.7|13384.8|13380.8|1957
1668619500000|2022-11-16 17:25:00|13394.2|13390.2|13391.1|13387.1|13400.4|13396.4|13387.9|13383.9|1077
1668619800000|2022-11-16 17:30:00|13387.9|13383.9|13372.3|13368.3|13391.1|13387.1|13369.2|13365.2|4025
1668620100000|2022-11-16 17:35:00|13369.2|13365.2|13359.8|13355.8|13378.6|13374.6|13359.8|13355.8|1234
1668620400000|2022-11-16 17:40:00|13362.9|13358.9|13381.7|13377.7|13384.8|13380.8|13362.9|13358.9|671
1668620700000|2022-11-16 17:45:00|13384.8|13380.8|13391.1|13387.1|13394.2|13390.2|13378.6|13374.6|886
1668621000000|2022-11-16 17:50:00|13394.2|13390.2|13412.9|13408.9|13412.9|13408.9|13391.1|13387.1|1881
1668621300000|2022-11-16 17:55:00|13409.8|13405.8|13397.3|13393.3|13416.1|13412.1|13394.2|13390.2|997
1668621600000|2022-11-16 18:00:00|13400.4|13396.4|13403.6|13399.6|13477|13473|13397.3|13393.3|2606
1668621900000|2022-11-16 18:05:00|13406.7|13402.7|13381.7|13377.7|13412.9|13408.9|13372.3|13368.3|2583
1668622200000|2022-11-16 18:10:00|13384.8|13380.8|13394.2|13390.2|13397.3|13393.3|13384.8|13380.8|851
1668622500000|2022-11-16 18:15:00|13397.3|13393.3|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|724
1668622800000|2022-11-16 18:20:00|13403.6|13399.6|13408.3|13404.3|13419.2|13415.2|13403.6|13399.6|673
1668623100000|2022-11-16 18:25:00|13409.8|13405.8|13412.9|13408.9|13419.2|13415.2|13400.4|13396.4|927
1668623400000|2022-11-16 18:30:00|13414.5|13410.5|13409.8|13405.8|13416.1|13412.1|13400.4|13396.4|649
1668623700000|2022-11-16 18:35:00|13411.4|13407.4|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|354
1668624000000|2022-11-16 18:40:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|294
1668624300000|2022-11-16 18:45:00|13414.5|13410.5|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|575
1668624600000|2022-11-16 18:50:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|533
1668624900000|2022-11-16 18:55:00|13412.9|13408.9|13422.3|13418.3|13422.3|13418.3|13412.9|13408.9|719
1668625200000|2022-11-16 19:00:00|13420.8|13416.8|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|565
1668625500000|2022-11-16 19:05:00|13419.2|13415.2|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|546
1668625800000|2022-11-16 19:10:00|13428.6|13424.6|13425.4|13421.4|13434.8|13430.8|13422.3|13418.3|478
1668626100000|2022-11-16 19:15:00|13428.6|13424.6|13434.8|13430.8|13437.9|13433.9|13428.6|13424.6|444
1668626400000|2022-11-16 19:20:00|13437.9|13433.9|13444.2|13440.2|13444.2|13440.2|13431.7|13427.7|483
1668626700000|2022-11-16 19:25:00|13447.3|13443.3|13459.8|13455.8|13462.9|13458.9|13447.3|13443.3|637
1668627000000|2022-11-16 19:30:00|13456.7|13452.7|13444.2|13440.2|13458.3|13454.3|13441.1|13437.1|876
1668627300000|2022-11-16 19:35:00|13447.3|13443.3|13459.8|13455.8|13462.9|13458.9|13444.2|13440.2|770
1668627600000|2022-11-16 19:40:00|13462.9|13458.9|13447.3|13443.3|13462.9|13458.9|13444.2|13440.2|511
1668627900000|2022-11-16 19:45:00|13444.2|13440.2|13459.8|13455.8|13459.8|13455.8|13444.2|13440.2|3154
1668628200000|2022-11-16 19:50:00|13456.7|13452.7|13469.2|13465.2|13469.2|13465.2|13456.7|13452.7|727
1668628500000|2022-11-16 19:55:00|13472.3|13468.3|13469.2|13465.2|13475.4|13471.4|13456.7|13452.7|1552
1668628800000|2022-11-16 20:00:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13453.6|13449.6|784
1668629100000|2022-11-16 20:05:00|13466.1|13462.1|13472.3|13468.3|13475.4|13471.4|13466.1|13462.1|457
1668629400000|2022-11-16 20:10:00|13475.4|13471.4|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|335
1668629700000|2022-11-16 20:15:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|396
1668630000000|2022-11-16 20:20:00|13472.3|13468.3|13484.8|13480.8|13484.8|13480.8|13467.6|13463.6|950
1668630300000|2022-11-16 20:25:00|13487.9|13483.9|13497.3|13493.3|13497.3|13493.3|13484.8|13480.8|1323
1668630600000|2022-11-16 20:30:00|13500.4|13496.4|13491.1|13487.1|13500.4|13496.4|13487.9|13483.9|918
1668630900000|2022-11-16 20:35:00|13494.2|13490.2|13497.3|13493.3|13503.6|13499.6|13491.1|13487.1|978
1668631200000|2022-11-16 20:40:00|13500.4|13496.4|13512.9|13508.9|13516.1|13512.1|13497.3|13493.3|666
1668631500000|2022-11-16 20:45:00|13514.5|13510.5|13509.8|13505.8|13516.1|13512.1|13500.4|13496.4|1093
1668631800000|2022-11-16 20:50:00|13508.3|13504.3|13509.8|13505.8|13509.8|13505.8|13500.4|13496.4|978
1668632100000|2022-11-16 20:55:00|13512.9|13508.9|13528.6|13524.6|13528.6|13524.6|13503.6|13499.6|3675
1668632400000|2022-11-16 21:00:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13509.8|13505.8|2488
1668632700000|2022-11-16 21:05:00|13528.6|13524.6|13522.3|13518.3|13528.6|13524.6|13509.8|13505.8|1728
1668633000000|2022-11-16 21:10:00|13519.2|13515.2|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|466
1668633300000|2022-11-16 21:15:00|13516.1|13512.1|13487.9|13483.9|13516.1|13512.1|13484.8|13480.8|1047
1668633600000|2022-11-16 21:20:00|13489.5|13485.5|13494.2|13490.2|13500.4|13496.4|13489.5|13485.5|391
1668633900000|2022-11-16 21:25:00|13495.8|13491.8|13497.3|13493.3|13506.7|13502.7|13491.1|13487.1|408
1668634200000|2022-11-16 21:30:00|13498.9|13494.9|13502|13498|13503.6|13499.6|13495.8|13491.8|335
1668634500000|2022-11-16 21:35:00|13503.6|13499.6|13497.3|13493.3|13509.8|13505.8|13494.2|13490.2|329
1668634800000|2022-11-16 21:40:00|13494.2|13490.2|13506.7|13502.7|13506.7|13502.7|13494.2|13490.2|586
1668635100000|2022-11-16 21:45:00|13505.1|13501.1|13500.4|13496.4|13505.1|13501.1|13494.2|13490.2|441
1668635400000|2022-11-16 21:50:00|13502|13498|13500.4|13496.4|13509.8|13505.8|13497.3|13493.3|665
1668635700000|2022-11-16 21:55:00|13502|13498|13503.6|13499.6|13506.7|13502.7|13497.3|13493.3|358
1668639600000|2022-11-16 23:00:00|13502|13498|13487.9|13483.9|13502|13498|13487.9|13483.9|98
1668639900000|2022-11-16 23:05:00|13489.5|13485.5|13489.5|13485.5|13491.1|13487.1|13487.9|13483.9|24
1668640200000|2022-11-16 23:10:00|13491.1|13487.1|13489.5|13485.5|13491.1|13487.1|13487.9|13483.9|39
1668640500000|2022-11-16 23:15:00|13491.1|13487.1|13497.3|13493.3|13497.3|13493.3|13491.1|13487.1|28
1668640800000|2022-11-16 23:20:00|13494.2|13490.2|13492.6|13488.6|13495.8|13491.8|13491.1|13487.1|21
1668641100000|2022-11-16 23:25:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13491.1|13487.1|15
1668641400000|2022-11-16 23:30:00|13494.2|13490.2|13489.5|13485.5|13497.3|13493.3|13489.5|13485.5|23
1668641700000|2022-11-16 23:35:00|13487.9|13483.9|13491.1|13487.1|13494.2|13490.2|13484.8|13480.8|20
1668642000000|2022-11-16 23:40:00|13489.5|13485.5|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|2
1668642300000|2022-11-16 23:45:00|13489.5|13485.5|13487.9|13483.9|13489.5|13485.5|13484.8|13480.8|136
1668642600000|2022-11-16 23:50:00|13486.4|13482.4|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|55
1668642900000|2022-11-16 23:55:00|13487.9|13483.9|13497.3|13493.3|13497.3|13493.3|13487.9|13483.9|85
1668643200000|2022-11-17 00:00:00|13498.9|13494.9|13503.6|13499.6|13503.6|13499.6|13491.1|13487.1|130
1668643500000|2022-11-17 00:05:00|13500.4|13496.4|13495.8|13491.8|13503.6|13499.6|13494.2|13490.2|33
1668643800000|2022-11-17 00:10:00|13494.2|13490.2|13498.9|13494.9|13500.4|13496.4|13494.2|13490.2|28
1668644100000|2022-11-17 00:15:00|13500.4|13496.4|13491.1|13487.1|13500.4|13496.4|13491.1|13487.1|34
1668644400000|2022-11-17 00:20:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|37
1668644700000|2022-11-17 00:25:00|13487.9|13483.9|13487.9|13483.9|13494.2|13490.2|13484.8|13480.8|77
1668645000000|2022-11-17 00:30:00|13481.7|13477.7|13487.9|13483.9|13494.2|13490.2|13478.6|13474.6|204
1668645300000|2022-11-17 00:35:00|13491.1|13487.1|13484.8|13480.8|13491.1|13487.1|13478.6|13474.6|117
1668645600000|2022-11-17 00:40:00|13481.7|13477.7|13472.3|13468.3|13484.8|13480.8|13472.3|13468.3|200
1668645900000|2022-11-17 00:45:00|13473.9|13469.9|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|121
1668646200000|2022-11-17 00:50:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|61
1668646500000|2022-11-17 00:55:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|94
1668646800000|2022-11-17 01:00:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13473.9|13469.9|93
1668647100000|2022-11-17 01:05:00|13473.9|13469.9|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|124
1668647400000|2022-11-17 01:10:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13472.3|13468.3|129
1668647700000|2022-11-17 01:15:00|13480.1|13476.1|13472.3|13468.3|13480.1|13476.1|13472.3|13468.3|56
1668648000000|2022-11-17 01:20:00|13469.2|13465.2|13459.8|13455.8|13469.2|13465.2|13459.8|13455.8|119
1668648300000|2022-11-17 01:25:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|184
1668648600000|2022-11-17 01:30:00|13456.7|13452.7|13462.9|13458.9|13469.2|13465.2|13456.7|13452.7|132
1668648900000|2022-11-17 01:35:00|13466.1|13462.1|13475.4|13471.4|13475.4|13471.4|13459.8|13455.8|244
1668649200000|2022-11-17 01:40:00|13477|13473|13469.2|13465.2|13478.6|13474.6|13466.1|13462.1|39
1668649500000|2022-11-17 01:45:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|104
1668649800000|2022-11-17 01:50:00|13467.6|13463.6|13466.1|13462.1|13472.3|13468.3|13459.8|13455.8|150
1668650100000|2022-11-17 01:55:00|13467.6|13463.6|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|111
1668650400000|2022-11-17 02:00:00|13466.1|13462.1|13462.9|13458.9|13473.9|13469.9|13462.9|13458.9|281
1668650700000|2022-11-17 02:05:00|13461.4|13457.4|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|79
1668651000000|2022-11-17 02:10:00|13464.5|13460.5|13464.5|13460.5|13469.2|13465.2|13462.9|13458.9|113
1668651300000|2022-11-17 02:15:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|153
1668651600000|2022-11-17 02:20:00|13459.8|13455.8|13453.6|13449.6|13462.9|13458.9|13453.6|13449.6|96
1668651900000|2022-11-17 02:25:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|223
1668652200000|2022-11-17 02:30:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|58
1668652500000|2022-11-17 02:35:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|20
1668652800000|2022-11-17 02:40:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13455.1|13451.1|69
1668653100000|2022-11-17 02:45:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|29
1668653400000|2022-11-17 02:50:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|103
1668653700000|2022-11-17 02:55:00|13450.4|13446.4|13450.4|13446.4|13456.7|13452.7|13442.6|13438.6|232
1668654000000|2022-11-17 03:00:00|13453.6|13449.6|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|45
1668654300000|2022-11-17 03:05:00|13456.7|13452.7|13447.3|13443.3|13456.7|13452.7|13447.3|13443.3|124
1668654600000|2022-11-17 03:10:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|133
1668654900000|2022-11-17 03:15:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|81
1668655200000|2022-11-17 03:20:00|13445.8|13441.8|13445.8|13441.8|13447.3|13443.3|13444.2|13440.2|18
1668655500000|2022-11-17 03:25:00|13444.2|13440.2|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|53
1668655800000|2022-11-17 03:30:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|30
1668656100000|2022-11-17 03:35:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13445.8|13441.8|13
1668656400000|2022-11-17 03:40:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13448.9|13444.9|25
1668656700000|2022-11-17 03:45:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|46
1668657000000|2022-11-17 03:50:00|13448.9|13444.9|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|37
1668657300000|2022-11-17 03:55:00|13445.8|13441.8|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|13
1668657600000|2022-11-17 04:00:00|13447.3|13443.3|13448.9|13444.9|13450.4|13446.4|13447.3|13443.3|104
1668657900000|2022-11-17 04:05:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|40
1668658200000|2022-11-17 04:10:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|110
1668658500000|2022-11-17 04:15:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13441.1|13437.1|117
1668658800000|2022-11-17 04:20:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|143
1668659100000|2022-11-17 04:25:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|38
1668659400000|2022-11-17 04:30:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|51
1668659700000|2022-11-17 04:35:00|13439.5|13435.5|13434.8|13430.8|13441.1|13437.1|13434.8|13430.8|90
1668660000000|2022-11-17 04:40:00|||||||||33
1668660300000|2022-11-17 04:45:00|||||||||31
1668660600000|2022-11-17 04:50:00|||||||||172
1668660900000|2022-11-17 04:55:00|||||||||193
1668661200000|2022-11-17 05:00:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|106
1668661500000|2022-11-17 05:05:00|13434.8|13430.8|13444.2|13440.2|13444.2|13440.2|13434.8|13430.8|134
1668661800000|2022-11-17 05:10:00|13441.1|13437.1|13453.6|13449.6|13453.6|13449.6|13441.1|13437.1|103
1668662100000|2022-11-17 05:15:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|58
1668662400000|2022-11-17 05:20:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|79
1668662700000|2022-11-17 05:25:00|13452|13448|13459.8|13455.8|13459.8|13455.8|13450.4|13446.4|111
1668663000000|2022-11-17 05:30:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|89
1668663300000|2022-11-17 05:35:00|||||||||28
1668663600000|2022-11-17 05:40:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|21
1668663900000|2022-11-17 05:45:00|13466.1|13462.1|13475.4|13471.4|13475.4|13471.4|13466.1|13462.1|97
1668664200000|2022-11-17 05:50:00|13472.3|13468.3|13472.3|13468.3|13473.9|13469.9|13472.3|13468.3|33
1668664500000|2022-11-17 05:55:00|13473.9|13469.9|13472.3|13468.3|13473.9|13469.9|13472.3|13468.3|12
1668664800000|2022-11-17 06:00:00|13470.8|13466.8|13478.6|13474.6|13478.6|13474.6|13469.2|13465.2|63
1668665100000|2022-11-17 06:05:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|38
1668665400000|2022-11-17 06:10:00|13477|13473|13487.9|13483.9|13487.9|13483.9|13477|13473|116
1668665700000|2022-11-17 06:15:00|13484.8|13480.8|13478.6|13474.6|13486.4|13482.4|13477|13473|141
1668666000000|2022-11-17 06:20:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|79
1668666300000|2022-11-17 06:25:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|44
1668666600000|2022-11-17 06:30:00|13478.6|13474.6|13480.1|13476.1|13481.7|13477.7|13478.6|13474.6|17
1668666900000|2022-11-17 06:35:00|13478.6|13474.6|13487.9|13483.9|13487.9|13483.9|13478.6|13474.6|90
1668667200000|2022-11-17 06:40:00|13486.4|13482.4|13481.7|13477.7|13486.4|13482.4|13478.6|13474.6|44
1668667500000|2022-11-17 06:45:00|13484.8|13480.8|13481.7|13477.7|13491.1|13487.1|13481.7|13477.7|103
1668667800000|2022-11-17 06:50:00|13480.1|13476.1|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|28
1668668100000|2022-11-17 06:55:00|13477|13473|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|128
1668668400000|2022-11-17 07:00:00|13472.3|13468.3|13480.1|13476.1|13481.7|13477.7|13459.8|13455.8|203
1668668700000|2022-11-17 07:05:00|13478.6|13474.6|13478.6|13474.6|13487.9|13483.9|13478.6|13474.6|323
1668669000000|2022-11-17 07:10:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13469.2|13465.2|120
1668669300000|2022-11-17 07:15:00|13472.3|13468.3|13483.3|13479.3|13484.8|13480.8|13472.3|13468.3|114
1668669600000|2022-11-17 07:20:00|13481.7|13477.7|13478.6|13474.6|13484.8|13480.8|13475.4|13471.4|163
1668669900000|2022-11-17 07:25:00|13477|13473|13481.7|13477.7|13483.3|13479.3|13470.8|13466.8|116
1668670200000|2022-11-17 07:30:00|13484.8|13480.8|13494.2|13490.2|13497.3|13493.3|13478.6|13474.6|160
1668670500000|2022-11-17 07:35:00|13497.3|13493.3|13506.7|13502.7|13509.8|13505.8|13491.1|13487.1|455
1668670800000|2022-11-17 07:40:00|13508.3|13504.3|13500.4|13496.4|13509.8|13505.8|13497.3|13493.3|166
1668671100000|2022-11-17 07:45:00|13498.9|13494.9|13487.9|13483.9|13500.4|13496.4|13481.7|13477.7|184
1668671400000|2022-11-17 07:50:00|13484.8|13480.8|13497.3|13493.3|13497.3|13493.3|13484.8|13480.8|164
1668671700000|2022-11-17 07:55:00|13494.2|13490.2|13516.1|13512.1|13519.2|13515.2|13494.2|13490.2|235
1668672000000|2022-11-17 08:00:00|13517.6|13513.6|13534.8|13530.8|13534.8|13530.8|13516.1|13512.1|564
1668672300000|2022-11-17 08:05:00|13531.7|13527.7|13522.3|13518.3|13547.3|13543.3|13522.3|13518.3|426
1668672600000|2022-11-17 08:10:00|13523.9|13519.9|13531.7|13527.7|13531.7|13527.7|13519.2|13515.2|130
1668672900000|2022-11-17 08:15:00|13530.1|13526.1|13522.3|13518.3|13541.1|13537.1|13522.3|13518.3|201
1668673200000|2022-11-17 08:20:00|13519.2|13515.2|13522.3|13518.3|13527|13523|13516.1|13512.1|226
1668673500000|2022-11-17 08:25:00|13520.8|13516.8|13509.8|13505.8|13522.3|13518.3|13506.7|13502.7|240
1668673800000|2022-11-17 08:30:00|13511.4|13507.4|13503.6|13499.6|13516.1|13512.1|13497.3|13493.3|234
1668674100000|2022-11-17 08:35:00|13500.4|13496.4|13487.9|13483.9|13500.4|13496.4|13487.9|13483.9|275
1668674400000|2022-11-17 08:40:00|13486.4|13482.4|13478.6|13474.6|13494.2|13490.2|13478.6|13474.6|371
1668674700000|2022-11-17 08:45:00|13477|13473|13472.3|13468.3|13484.8|13480.8|13469.2|13465.2|174
1668675000000|2022-11-17 08:50:00|13475.4|13471.4|13475.4|13471.4|13481.7|13477.7|13469.2|13465.2|310
1668675300000|2022-11-17 08:55:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13469.2|13465.2|188
1668675600000|2022-11-17 09:00:00|13481.7|13477.7|13472.3|13468.3|13481.7|13477.7|13466.1|13462.1|284
1668675900000|2022-11-17 09:05:00|13466.1|13462.1|13453.6|13449.6|13466.1|13462.1|13450.4|13446.4|380
1668676200000|2022-11-17 09:10:00|13452|13448|13450.4|13446.4|13459.8|13455.8|13447.3|13443.3|209
1668676500000|2022-11-17 09:15:00|13447.3|13443.3|13472.3|13468.3|13472.3|13468.3|13447.3|13443.3|445
1668676800000|2022-11-17 09:20:00|13469.2|13465.2|13462.9|13458.9|13472.3|13468.3|13459.8|13455.8|329
1668677100000|2022-11-17 09:25:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|204
1668677400000|2022-11-17 09:30:00|13453.6|13449.6|13450.4|13446.4|13456.7|13452.7|13444.2|13440.2|282
1668677700000|2022-11-17 09:35:00|13448.9|13444.9|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|560
1668678000000|2022-11-17 09:40:00|13447.3|13443.3|13450.4|13446.4|13453.6|13449.6|13441.1|13437.1|362
1668678300000|2022-11-17 09:45:00|13453.6|13449.6|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|361
1668678600000|2022-11-17 09:50:00|13453.6|13449.6|13450.4|13446.4|13458.3|13454.3|13447.3|13443.3|172
1668678900000|2022-11-17 09:55:00|13447.3|13443.3|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|129
1668679200000|2022-11-17 10:00:00|13448.9|13444.9|13444.2|13440.2|13453.6|13449.6|13444.2|13440.2|211
1668679500000|2022-11-17 10:05:00|13441.1|13437.1|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|220
1668679800000|2022-11-17 10:10:00|13436.4|13432.4|13444.2|13440.2|13444.2|13440.2|13434.8|13430.8|181
1668680100000|2022-11-17 10:15:00|13441.1|13437.1|13434.8|13430.8|13444.2|13440.2|13431.7|13427.7|180
1668680400000|2022-11-17 10:20:00|13437.9|13433.9|13425.4|13421.4|13437.9|13433.9|13422.3|13418.3|244
1668680700000|2022-11-17 10:25:00|13428.6|13424.6|13419.2|13415.2|13428.6|13424.6|13419.2|13415.2|254
1668681000000|2022-11-17 10:30:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|395
1668681300000|2022-11-17 10:35:00|13420.8|13416.8|13425.4|13421.4|13428.6|13424.6|13419.2|13415.2|106
1668681600000|2022-11-17 10:40:00|13422.3|13418.3|13416.1|13412.1|13425.4|13421.4|13416.1|13412.1|196
1668681900000|2022-11-17 10:45:00|13412.9|13408.9|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|295
1668682200000|2022-11-17 10:50:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|156
1668682500000|2022-11-17 10:55:00|13416.1|13412.1|13414.5|13410.5|13422.3|13418.3|13412.9|13408.9|271
1668682800000|2022-11-17 11:00:00|13416.1|13412.1|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|160
1668683100000|2022-11-17 11:05:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|358
1668683400000|2022-11-17 11:10:00|13416.1|13412.1|13409.8|13405.8|13419.2|13415.2|13406.7|13402.7|294
1668683700000|2022-11-17 11:15:00|13411.4|13407.4|13416.1|13412.1|13425.4|13421.4|13411.4|13407.4|272
1668684000000|2022-11-17 11:20:00|13412.9|13408.9|13425.4|13421.4|13425.4|13421.4|13412.9|13408.9|129
1668684300000|2022-11-17 11:25:00|13423.9|13419.9|13428.6|13424.6|13428.6|13424.6|13419.2|13415.2|142
1668684600000|2022-11-17 11:30:00|13425.4|13421.4|13434.8|13430.8|13434.8|13430.8|13425.4|13421.4|124
1668684900000|2022-11-17 11:35:00|13433.3|13429.3|13431.7|13427.7|13437.9|13433.9|13428.6|13424.6|316
1668685200000|2022-11-17 11:40:00|13434.8|13430.8|13444.2|13440.2|13444.2|13440.2|13431.7|13427.7|345
1668685500000|2022-11-17 11:45:00|13441.1|13437.1|13441.1|13437.1|13447.3|13443.3|13437.9|13433.9|205
1668685800000|2022-11-17 11:50:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|230
1668686100000|2022-11-17 11:55:00|13445.8|13441.8|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|247
1668686400000|2022-11-17 12:00:00|13448.9|13444.9|13450.4|13446.4|13459.8|13455.8|13447.3|13443.3|281
1668686700000|2022-11-17 12:05:00|13452|13448|13472.3|13468.3|13475.4|13471.4|13450.4|13446.4|523
1668687000000|2022-11-17 12:10:00|13473.9|13469.9|13459.8|13455.8|13475.4|13471.4|13459.8|13455.8|180
1668687300000|2022-11-17 12:15:00|13461.4|13457.4|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|3304
1668687600000|2022-11-17 12:20:00|13464.5|13460.5|13472.3|13468.3|13472.3|13468.3|13456.7|13452.7|337
1668687900000|2022-11-17 12:25:00|13475.4|13471.4|13470.8|13466.8|13497.3|13493.3|13466.1|13462.1|759
1668688200000|2022-11-17 12:30:00|13469.2|13465.2|13469.2|13465.2|13475.4|13471.4|13462.9|13458.9|503
1668688500000|2022-11-17 12:35:00|13466.1|13462.1|13456.7|13452.7|13469.2|13465.2|13456.7|13452.7|275
1668688800000|2022-11-17 12:40:00|13453.6|13449.6|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|366
1668689100000|2022-11-17 12:45:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|716
1668689400000|2022-11-17 12:50:00|13456.7|13452.7|13447.3|13443.3|13466.1|13462.1|13447.3|13443.3|943
1668689700000|2022-11-17 12:55:00|13450.4|13446.4|13425.4|13421.4|13450.4|13446.4|13425.4|13421.4|631
1668690000000|2022-11-17 13:00:00|13428.6|13424.6|13387.9|13383.9|13428.6|13424.6|13384.8|13380.8|1793
1668690300000|2022-11-17 13:05:00|13384.8|13380.8|13391.1|13387.1|13394.2|13390.2|13362.9|13358.9|1563
1668690600000|2022-11-17 13:10:00|13387.9|13383.9|13403.6|13399.6|13409.8|13405.8|13387.9|13383.9|861
1668690900000|2022-11-17 13:15:00|13400.4|13396.4|13394.2|13390.2|13406.7|13402.7|13387.9|13383.9|785
1668691200000|2022-11-17 13:20:00|13392.6|13388.6|13400.4|13396.4|13400.4|13396.4|13369.2|13365.2|1780
1668691500000|2022-11-17 13:25:00|13398.9|13394.9|13412.9|13408.9|13414.5|13410.5|13394.2|13390.2|889
1668691800000|2022-11-17 13:30:00|13411.4|13407.4|13412.9|13408.9|13434.8|13430.8|13403.6|13399.6|1798
1668692100000|2022-11-17 13:35:00|13414.5|13410.5|13375.4|13371.4|13417.6|13413.6|13372.3|13368.3|897
1668692400000|2022-11-17 13:40:00|13377|13373|13394.2|13390.2|13406.7|13402.7|13373.9|13369.9|916
1668692700000|2022-11-17 13:45:00|13391.1|13387.1|13359.8|13355.8|13394.2|13390.2|13356.7|13352.7|1233
1668693000000|2022-11-17 13:50:00|13362.9|13358.9|13362.9|13358.9|13375.4|13371.4|13359.8|13355.8|4414
1668693300000|2022-11-17 13:55:00|13359.8|13355.8|13362.9|13358.9|13369.2|13365.2|13353.6|13349.6|1305
1668693600000|2022-11-17 14:00:00|13366.1|13362.1|13372.3|13368.3|13384.8|13380.8|13362.9|13358.9|1127
1668693900000|2022-11-17 14:05:00|13369.2|13365.2|13350.4|13346.4|13372.3|13368.3|13350.4|13346.4|626
1668694200000|2022-11-17 14:10:00|13347.3|13343.3|13328.6|13324.6|13350.4|13346.4|13309.8|13305.8|1630
1668694500000|2022-11-17 14:15:00|13331.7|13327.7|13344.2|13340.2|13350.4|13346.4|13328.6|13324.6|1500
1668694800000|2022-11-17 14:20:00|13342.6|13338.6|13347.3|13343.3|13356.7|13352.7|13341.1|13337.1|1218
1668695100000|2022-11-17 14:25:00|13344.2|13340.2|13381.7|13377.7|13381.7|13377.7|13341.1|13337.1|897
1668695400000|2022-11-17 14:30:00|13378.6|13374.6|13384.8|13380.8|13391.1|13387.1|13369.2|13365.2|1242
1668695700000|2022-11-17 14:35:00|13386.4|13382.4|13372.3|13368.3|13386.4|13382.4|13355.1|13351.1|874
1668696000000|2022-11-17 14:40:00|13369.2|13365.2|13359.8|13355.8|13381.7|13377.7|13359.8|13355.8|723
1668696300000|2022-11-17 14:45:00|13356.7|13352.7|13361.4|13357.4|13369.2|13365.2|13347.3|13343.3|486
1668696600000|2022-11-17 14:50:00|13362.9|13358.9|13341.1|13337.1|13366.1|13362.1|13337.9|13333.9|553
1668696900000|2022-11-17 14:55:00|13344.2|13340.2|13333.3|13329.3|13348.9|13344.9|13328.6|13324.6|670
1668697200000|2022-11-17 15:00:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13319.2|13315.2|1012
1668697500000|2022-11-17 15:05:00|13330.1|13326.1|13359.8|13355.8|13362.9|13358.9|13328.6|13324.6|905
1668697800000|2022-11-17 15:10:00|13356.7|13352.7|13347.3|13343.3|13359.8|13355.8|13341.1|13337.1|1772
1668698100000|2022-11-17 15:15:00|13344.2|13340.2|13369.2|13365.2|13369.2|13365.2|13341.1|13337.1|3818
1668698400000|2022-11-17 15:20:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13359.8|13355.8|718
1668698700000|2022-11-17 15:25:00|13375.4|13371.4|13403.6|13399.6|13403.6|13399.6|13372.3|13368.3|1047
1668699000000|2022-11-17 15:30:00|13400.4|13396.4|13372.3|13368.3|13403.6|13399.6|13369.2|13365.2|857
1668699300000|2022-11-17 15:35:00|13369.2|13365.2|13347.3|13343.3|13375.4|13371.4|13347.3|13343.3|746
1668699600000|2022-11-17 15:40:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13341.1|13337.1|511
1668699900000|2022-11-17 15:45:00|13352|13348|13372.3|13368.3|13372.3|13368.3|13347.3|13343.3|613
1668700200000|2022-11-17 15:50:00|13375.4|13371.4|13372.3|13368.3|13381.7|13377.7|13364.5|13360.5|655
1668700500000|2022-11-17 15:55:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13358.3|13354.3|706
1668700800000|2022-11-17 16:00:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13366.1|13362.1|657
1668701100000|2022-11-17 16:05:00|13380.1|13376.1|13397.3|13393.3|13406.7|13402.7|13372.3|13368.3|1207
1668701400000|2022-11-17 16:10:00|13394.2|13390.2|13403.6|13399.6|13406.7|13402.7|13387.9|13383.9|1117
1668701700000|2022-11-17 16:15:00|13400.4|13396.4|13409.8|13405.8|13409.8|13405.8|13394.2|13390.2|721
1668702000000|2022-11-17 16:20:00|13406.7|13402.7|13412.9|13408.9|13416.1|13412.1|13403.6|13399.6|743
1668702300000|2022-11-17 16:25:00|13411.4|13407.4|13408.3|13404.3|13419.2|13415.2|13403.6|13399.6|895
1668702600000|2022-11-17 16:30:00|13409.8|13405.8|13387.9|13383.9|13409.8|13405.8|13381.7|13377.7|720
1668702900000|2022-11-17 16:35:00|13391.1|13387.1|13394.2|13390.2|13397.3|13393.3|13384.8|13380.8|468
1668703200000|2022-11-17 16:40:00|13395.8|13391.8|13387.9|13383.9|13400.4|13396.4|13387.9|13383.9|306
1668703500000|2022-11-17 16:45:00|13384.8|13380.8|13391.1|13387.1|13391.1|13387.1|13381.7|13377.7|529
1668703800000|2022-11-17 16:50:00|13387.9|13383.9|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|812
1668704100000|2022-11-17 16:55:00|13391.1|13387.1|13409.8|13405.8|13409.8|13405.8|13391.1|13387.1|1232
1668704400000|2022-11-17 17:00:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13406.7|13402.7|1143
1668704700000|2022-11-17 17:05:00|13412.9|13408.9|13405.1|13401.1|13419.2|13415.2|13402|13398|1422
1668705000000|2022-11-17 17:10:00|13403.6|13399.6|13387.9|13383.9|13406.7|13402.7|13387.9|13383.9|1475
1668705300000|2022-11-17 17:15:00|13391.1|13387.1|13378.6|13374.6|13391.1|13387.1|13378.6|13374.6|477
1668705600000|2022-11-17 17:20:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|423
1668705900000|2022-11-17 17:25:00|13375.4|13371.4|13378.6|13374.6|13387.9|13383.9|13375.4|13371.4|673
1668706200000|2022-11-17 17:30:00|13381.7|13377.7|13375.4|13371.4|13384.8|13380.8|13373.9|13369.9|767
1668706500000|2022-11-17 17:35:00|13372.3|13368.3|13369.2|13365.2|13378.6|13374.6|13369.2|13365.2|822
1668706800000|2022-11-17 17:40:00|13370.8|13366.8|13375.4|13371.4|13375.4|13371.4|13366.1|13362.1|495
1668707100000|2022-11-17 17:45:00|13378.6|13374.6|13387.9|13383.9|13397.3|13393.3|13378.6|13374.6|1028
1668707400000|2022-11-17 17:50:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13386.4|13382.4|1243
1668707700000|2022-11-17 17:55:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13375.4|13371.4|730
1668708000000|2022-11-17 18:00:00|13384.8|13380.8|13378.6|13374.6|13391.1|13387.1|13378.6|13374.6|246
1668708300000|2022-11-17 18:05:00|13375.4|13371.4|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|784
1668708600000|2022-11-17 18:10:00|13375.4|13371.4|13383.3|13379.3|13387.9|13383.9|13375.4|13371.4|336
1668708900000|2022-11-17 18:15:00|13384.8|13380.8|13362.9|13358.9|13384.8|13380.8|13362.9|13358.9|4088
1668709200000|2022-11-17 18:20:00|13366.1|13362.1|13364.5|13360.5|13369.2|13365.2|13356.7|13352.7|552
1668709500000|2022-11-17 18:25:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13361.4|13357.4|472
1668709800000|2022-11-17 18:30:00|13372.3|13368.3|13377|13373|13378.6|13374.6|13369.2|13365.2|596
1668710100000|2022-11-17 18:35:00|13375.4|13371.4|13391.1|13387.1|13400.4|13396.4|13375.4|13371.4|874
1668710400000|2022-11-17 18:40:00|13389.5|13385.5|13384.8|13380.8|13391.1|13387.1|13378.6|13374.6|813
1668710700000|2022-11-17 18:45:00|13383.3|13379.3|13384.8|13380.8|13391.1|13387.1|13381.7|13377.7|368
1668711000000|2022-11-17 18:50:00|13381.7|13377.7|13369.2|13365.2|13381.7|13377.7|13369.2|13365.2|357
1668711300000|2022-11-17 18:55:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|447
1668711600000|2022-11-17 19:00:00|13369.2|13365.2|13359.8|13355.8|13369.2|13365.2|13359.8|13355.8|738
1668711900000|2022-11-17 19:05:00|13356.7|13352.7|13369.2|13365.2|13372.3|13368.3|13356.7|13352.7|1426
1668712200000|2022-11-17 19:10:00|13366.1|13362.1|13375.4|13371.4|13378.6|13374.6|13359.8|13355.8|1037
1668712500000|2022-11-17 19:15:00|13378.6|13374.6|13366.1|13362.1|13381.7|13377.7|13366.1|13362.1|466
1668712800000|2022-11-17 19:20:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|2918
1668713100000|2022-11-17 19:25:00|13361.4|13357.4|13356.7|13352.7|13366.1|13362.1|13350.4|13346.4|489
1668713400000|2022-11-17 19:30:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|353
1668713700000|2022-11-17 19:35:00|13359.8|13355.8|13362.9|13358.9|13369.2|13365.2|13356.7|13352.7|435
1668714000000|2022-11-17 19:40:00|13359.8|13355.8|13366.1|13362.1|13369.2|13365.2|13359.8|13355.8|293
1668714300000|2022-11-17 19:45:00|13364.5|13360.5|13381.7|13377.7|13381.7|13377.7|13359.8|13355.8|3237
1668714600000|2022-11-17 19:50:00|13383.3|13379.3|13384.8|13380.8|13387.9|13383.9|13378.6|13374.6|538
1668714900000|2022-11-17 19:55:00|13381.7|13377.7|13387.9|13383.9|13391.1|13387.1|13381.7|13377.7|1050
1668715200000|2022-11-17 20:00:00|13384.8|13380.8|13381.7|13377.7|13386.4|13382.4|13378.6|13374.6|940
1668715500000|2022-11-17 20:05:00|13384.8|13380.8|13384.8|13380.8|13394.2|13390.2|13384.8|13380.8|323
1668715800000|2022-11-17 20:10:00|13381.7|13377.7|13387.9|13383.9|13394.2|13390.2|13381.7|13377.7|505
1668716100000|2022-11-17 20:15:00|13384.8|13380.8|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|247
1668716400000|2022-11-17 20:20:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|364
1668716700000|2022-11-17 20:25:00|13389.5|13385.5|13400.4|13396.4|13406.7|13402.7|13387.9|13383.9|1096
1668717000000|2022-11-17 20:30:00|13398.9|13394.9|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|403
1668717300000|2022-11-17 20:35:00|13397.3|13393.3|13394.2|13390.2|13409.8|13405.8|13391.1|13387.1|528
1668717600000|2022-11-17 20:40:00|13391.1|13387.1|13387.9|13383.9|13397.3|13393.3|13387.9|13383.9|351
1668717900000|2022-11-17 20:45:00|13386.4|13382.4|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|317
1668718200000|2022-11-17 20:50:00|13384.8|13380.8|13400.4|13396.4|13400.4|13396.4|13381.7|13377.7|475
1668718500000|2022-11-17 20:55:00|13394.2|13390.2|13391.1|13387.1|13406.7|13402.7|13381.7|13377.7|2707
1668718800000|2022-11-17 21:00:00|13394.2|13390.2|13422.3|13418.3|13428.6|13424.6|13391.1|13387.1|1634
1668719100000|2022-11-17 21:05:00|13419.2|13415.2|13406.7|13402.7|13425.4|13421.4|13403.6|13399.6|786
1668719400000|2022-11-17 21:10:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13397.3|13393.3|682
1668719700000|2022-11-17 21:15:00|13416.1|13412.1|13403.6|13399.6|13420.8|13416.8|13400.4|13396.4|426
1668720000000|2022-11-17 21:20:00|13402|13398|13409.8|13405.8|13409.8|13405.8|13400.4|13396.4|288
1668720300000|2022-11-17 21:25:00|13408.3|13404.3|13419.2|13415.2|13419.2|13415.2|13406.7|13402.7|326
1668720600000|2022-11-17 21:30:00|13417.6|13413.6|13409.8|13405.8|13419.2|13415.2|13406.7|13402.7|476
1668720900000|2022-11-17 21:35:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|290
1668721200000|2022-11-17 21:40:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|164
1668721500000|2022-11-17 21:45:00|13409.8|13405.8|13420.8|13416.8|13422.3|13418.3|13409.8|13405.8|190
1668721800000|2022-11-17 21:50:00|13419.2|13415.2|13406.7|13402.7|13419.2|13415.2|13406.7|13402.7|283
1668722100000|2022-11-17 21:55:00|13405.1|13401.1|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|92
1668726000000|2022-11-17 23:00:00|13411.4|13407.4|13403.6|13399.6|13414.5|13410.5|13398.9|13394.9|78
1668726300000|2022-11-17 23:05:00|13400.4|13396.4|13405.1|13401.1|13405.1|13401.1|13400.4|13396.4|21
1668726600000|2022-11-17 23:10:00|13403.6|13399.6|13402|13398|13403.6|13399.6|13400.4|13396.4|20
1668726900000|2022-11-17 23:15:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13395.8|13391.8|34
1668727200000|2022-11-17 23:20:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|21
1668727500000|2022-11-17 23:25:00|13397.3|13393.3|13391.1|13387.1|13398.9|13394.9|13387.9|13383.9|39
1668727800000|2022-11-17 23:30:00|13389.5|13385.5|13391.1|13387.1|13394.2|13390.2|13384.8|13380.8|31
1668728100000|2022-11-17 23:35:00|13387.9|13383.9|13386.4|13382.4|13387.9|13383.9|13386.4|13382.4|22
1668728400000|2022-11-17 23:40:00|13384.8|13380.8|13384.8|13380.8|13386.4|13382.4|13381.7|13377.7|14
1668728700000|2022-11-17 23:45:00|13387.9|13383.9|13387.9|13383.9|13389.5|13385.5|13381.7|13377.7|56
1668729000000|2022-11-17 23:50:00|13389.5|13385.5|13378.6|13374.6|13389.5|13385.5|13377|13373|96
1668729300000|2022-11-17 23:55:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|142
1668729600000|2022-11-18 00:00:00|13375.4|13371.4|13383.3|13379.3|13392.6|13388.6|13375.4|13371.4|66
1668729900000|2022-11-18 00:05:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13369.2|13365.2|159
1668730200000|2022-11-18 00:10:00|13380.1|13376.1|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|34
1668730500000|2022-11-18 00:15:00|13380.1|13376.1|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|122
1668730800000|2022-11-18 00:20:00|13377|13373|13387.9|13383.9|13387.9|13383.9|13377|13373|153
1668731100000|2022-11-18 00:25:00|13391.1|13387.1|13394.2|13390.2|13397.3|13393.3|13387.9|13383.9|88
1668731400000|2022-11-18 00:30:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|36
1668731700000|2022-11-18 00:35:00|13395.8|13391.8|13402|13398|13403.6|13399.6|13395.8|13391.8|48
1668732000000|2022-11-18 00:40:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|28
1668732300000|2022-11-18 00:45:00|13400.4|13396.4|13400.4|13396.4|13402|13398|13395.8|13391.8|46
1668732600000|2022-11-18 00:50:00|13398.9|13394.9|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|34
1668732900000|2022-11-18 00:55:00|13398.9|13394.9|13392.6|13388.6|13400.4|13396.4|13387.9|13383.9|83
1668733200000|2022-11-18 01:00:00|13391.1|13387.1|13381.7|13377.7|13391.1|13387.1|13381.7|13377.7|76
1668733500000|2022-11-18 01:05:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|25
1668733800000|2022-11-18 01:10:00|13383.3|13379.3|13391.1|13387.1|13391.1|13387.1|13383.3|13379.3|30
1668734100000|2022-11-18 01:15:00|13398.9|13394.9|13392.6|13388.6|13400.4|13396.4|13384.8|13380.8|57
1668734400000|2022-11-18 01:20:00|13394.2|13390.2|13389.5|13385.5|13397.3|13393.3|13387.9|13383.9|17
1668734700000|2022-11-18 01:25:00|13387.9|13383.9|13387.9|13383.9|13392.6|13388.6|13387.9|13383.9|30
1668735000000|2022-11-18 01:30:00|13384.8|13380.8|13392.6|13388.6|13394.2|13390.2|13384.8|13380.8|35
1668735300000|2022-11-18 01:35:00|13391.1|13387.1|13391.1|13387.1|13392.6|13388.6|13387.9|13383.9|10
1668735600000|2022-11-18 01:40:00|13406.7|13402.7|13409.8|13405.8|13411.4|13407.4|13403.6|13399.6|186
1668735900000|2022-11-18 01:45:00|13406.7|13402.7|13409.8|13405.8|13411.4|13407.4|13403.6|13399.6|52
1668736200000|2022-11-18 01:50:00|13406.7|13402.7|13414.5|13410.5|13416.1|13412.1|13406.7|13402.7|43
1668736500000|2022-11-18 01:55:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|34
1668736800000|2022-11-18 02:00:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|47
1668737100000|2022-11-18 02:05:00|13419.2|13415.2|13409.8|13405.8|13419.2|13415.2|13406.7|13402.7|64
1668737400000|2022-11-18 02:10:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13405.1|13401.1|25
1668737700000|2022-11-18 02:15:00|13406.7|13402.7|13402|13398|13408.3|13404.3|13400.4|13396.4|60
1668738000000|2022-11-18 02:20:00|13403.6|13399.6|13412.9|13408.9|13412.9|13408.9|13400.4|13396.4|94
1668738300000|2022-11-18 02:25:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|74
1668738600000|2022-11-18 02:30:00|13411.4|13407.4|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|40
1668738900000|2022-11-18 02:35:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|21
1668739200000|2022-11-18 02:40:00|13408.3|13404.3|13406.7|13402.7|13408.3|13404.3|13405.1|13401.1|14
1668739500000|2022-11-18 02:45:00|13403.6|13399.6|13414.5|13410.5|13416.1|13412.1|13403.6|13399.6|71
1668739800000|2022-11-18 02:50:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|47
1668740100000|2022-11-18 02:55:00|13414.5|13410.5|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|51
1668740400000|2022-11-18 03:00:00|13411.4|13407.4|13419.2|13415.2|13422.3|13418.3|13411.4|13407.4|53
1668740700000|2022-11-18 03:05:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|46
1668741000000|2022-11-18 03:10:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|31
1668741300000|2022-11-18 03:15:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|22
1668741600000|2022-11-18 03:20:00|13419.2|13415.2|13414.5|13410.5|13419.2|13415.2|13412.9|13408.9|27
1668741900000|2022-11-18 03:25:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|22
1668742200000|2022-11-18 03:30:00|13412.9|13408.9|13416.1|13412.1|13417.6|13413.6|13412.9|13408.9|7
1668742500000|2022-11-18 03:35:00|13419.2|13415.2|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|7
1668742800000|2022-11-18 03:40:00|13417.6|13413.6|13416.1|13412.1|13417.6|13413.6|13412.9|13408.9|35
1668743100000|2022-11-18 03:45:00|13419.2|13415.2|13431.7|13427.7|13431.7|13427.7|13416.1|13412.1|79
1668743400000|2022-11-18 03:50:00|13434.8|13430.8|13425.4|13421.4|13434.8|13430.8|13425.4|13421.4|75
1668743700000|2022-11-18 03:55:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|30
1668744000000|2022-11-18 04:00:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13420.8|13416.8|173
1668744300000|2022-11-18 04:05:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13420.8|13416.8|33
1668744600000|2022-11-18 04:10:00|13423.9|13419.9|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|6
1668744900000|2022-11-18 04:15:00|||||||||10
1668745200000|2022-11-18 04:20:00|13420.8|13416.8|13425.4|13421.4|13425.4|13421.4|13420.8|13416.8|36
1668745500000|2022-11-18 04:25:00|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|13425.4|13421.4|31
1668745800000|2022-11-18 04:30:00|13427|13423|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|63
1668746100000|2022-11-18 04:35:00|13430.1|13426.1|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|20
1668746400000|2022-11-18 04:40:00|13425.4|13421.4|13428.6|13424.6|13428.6|13424.6|13425.4|13421.4|72
1668746700000|2022-11-18 04:45:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|34
1668747000000|2022-11-18 04:50:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|28
1668747300000|2022-11-18 04:55:00|13427|13423|13425.4|13421.4|13427|13423|13425.4|13421.4|1
1668747600000|2022-11-18 05:00:00|13428.6|13424.6|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|27
1668747900000|2022-11-18 05:05:00|13428.6|13424.6|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|21
1668748200000|2022-11-18 05:10:00|13428.6|13424.6|13425.4|13421.4|13431.7|13427.7|13425.4|13421.4|43
1668748500000|2022-11-18 05:15:00|13428.6|13424.6|13422.3|13418.3|13428.6|13424.6|13422.3|13418.3|18
1668748800000|2022-11-18 05:20:00|13417.6|13413.6|13419.2|13415.2|13422.3|13418.3|13417.6|13413.6|34
1668749100000|2022-11-18 05:25:00|13420.8|13416.8|13422.3|13418.3|13423.9|13419.9|13419.2|13415.2|19
1668749400000|2022-11-18 05:30:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|20
1668749700000|2022-11-18 05:35:00|13419.2|13415.2|13419.2|13415.2|13420.8|13416.8|13419.2|13415.2|20
1668750000000|2022-11-18 05:40:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13420.8|13416.8|4
1668750300000|2022-11-18 05:45:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|30
1668750600000|2022-11-18 05:50:00|13423.9|13419.9|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|4
1668750900000|2022-11-18 05:55:00|13425.4|13421.4|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|7
1668751200000|2022-11-18 06:00:00|13425.4|13421.4|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|31
1668751500000|2022-11-18 06:05:00|13430.1|13426.1|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|98
1668751800000|2022-11-18 06:10:00|13431.7|13427.7|13437.9|13433.9|13437.9|13433.9|13431.7|13427.7|18
1668752100000|2022-11-18 06:15:00|13441.1|13437.1|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|37
1668752400000|2022-11-18 06:20:00|13442.6|13438.6|13450.4|13446.4|13450.4|13446.4|13441.1|13437.1|50
1668752700000|2022-11-18 06:25:00|13447.3|13443.3|13447.3|13443.3|13448.9|13444.9|13444.2|13440.2|34
1668753000000|2022-11-18 06:30:00|13450.4|13446.4|13441.1|13437.1|13450.4|13446.4|13441.1|13437.1|59
1668753300000|2022-11-18 06:35:00|13444.2|13440.2|13448.9|13444.9|13450.4|13446.4|13444.2|13440.2|57
1668753600000|2022-11-18 06:40:00|13447.3|13443.3|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|70
1668753900000|2022-11-18 06:45:00|||||||||5
1668754200000|2022-11-18 06:50:00|13455.1|13451.1|13458.3|13454.3|13459.8|13455.8|13453.6|13449.6|105
1668754500000|2022-11-18 06:55:00|13456.7|13452.7|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|53
1668754800000|2022-11-18 07:00:00|13452|13448|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|250
1668755100000|2022-11-18 07:05:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13450.4|13446.4|125
1668755400000|2022-11-18 07:10:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13453.6|13449.6|56
1668755700000|2022-11-18 07:15:00|13456.7|13452.7|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|54
1668756000000|2022-11-18 07:20:00|13459.8|13455.8|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|128
1668756300000|2022-11-18 07:25:00|13455.1|13451.1|13450.4|13446.4|13456.7|13452.7|13447.3|13443.3|59
1668756600000|2022-11-18 07:30:00|13447.3|13443.3|13441.1|13437.1|13450.4|13446.4|13434.8|13430.8|215
1668756900000|2022-11-18 07:35:00|13437.9|13433.9|13437.9|13433.9|13444.2|13440.2|13430.1|13426.1|85
1668757200000|2022-11-18 07:40:00|13439.5|13435.5|13437.9|13433.9|13445.8|13441.8|13437.9|13433.9|207
1668757500000|2022-11-18 07:45:00|13441.1|13437.1|13431.7|13427.7|13442.6|13438.6|13428.6|13424.6|112
1668757800000|2022-11-18 07:50:00|13428.6|13424.6|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|57
1668758100000|2022-11-18 07:55:00|13433.3|13429.3|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|41
1668758400000|2022-11-18 08:00:00|13425.4|13421.4|13416.1|13412.1|13428.6|13424.6|13412.9|13408.9|171
1668758700000|2022-11-18 08:05:00|13412.9|13408.9|13409.8|13405.8|13428.6|13424.6|13409.8|13405.8|136
1668759000000|2022-11-18 08:10:00|13408.3|13404.3|13400.4|13396.4|13408.3|13404.3|13391.1|13387.1|407
1668759300000|2022-11-18 08:15:00|13397.3|13393.3|13392.6|13388.6|13398.9|13394.9|13384.8|13380.8|147
1668759600000|2022-11-18 08:20:00|13394.2|13390.2|13400.4|13396.4|13403.6|13399.6|13391.1|13387.1|119
1668759900000|2022-11-18 08:25:00|13402|13398|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|108
1668760200000|2022-11-18 08:30:00|13397.3|13393.3|13409.8|13405.8|13416.1|13412.1|13391.1|13387.1|188
1668760500000|2022-11-18 08:35:00|13406.7|13402.7|13406.7|13402.7|13422.3|13418.3|13406.7|13402.7|256
1668760800000|2022-11-18 08:40:00|13403.6|13399.6|13419.2|13415.2|13419.2|13415.2|13403.6|13399.6|420
1668761100000|2022-11-18 08:45:00|13416.1|13412.1|13381.7|13377.7|13419.2|13415.2|13381.7|13377.7|219
1668761400000|2022-11-18 08:50:00|13378.6|13374.6|13369.2|13365.2|13383.3|13379.3|13366.1|13362.1|393
1668761700000|2022-11-18 08:55:00|13372.3|13368.3|13364.5|13360.5|13372.3|13368.3|13356.7|13352.7|251
1668762000000|2022-11-18 09:00:00|13366.1|13362.1|13341.1|13337.1|13366.1|13362.1|13331.7|13327.7|509
1668762300000|2022-11-18 09:05:00|13342.6|13338.6|13348.9|13344.9|13356.7|13352.7|13337.9|13333.9|163
1668762600000|2022-11-18 09:10:00|13347.3|13343.3|13356.7|13352.7|13356.7|13352.7|13344.2|13340.2|77
1668762900000|2022-11-18 09:15:00|13355.1|13351.1|13350.4|13346.4|13356.7|13352.7|13337.9|13333.9|148
1668763200000|2022-11-18 09:20:00|13348.9|13344.9|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|53
1668763500000|2022-11-18 09:25:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13341.1|13337.1|70
1668763800000|2022-11-18 09:30:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|45
1668764100000|2022-11-18 09:35:00|13355.1|13351.1|13347.3|13343.3|13356.7|13352.7|13344.2|13340.2|135
1668764400000|2022-11-18 09:40:00|13348.9|13344.9|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|49
1668764700000|2022-11-18 09:45:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|36
1668765000000|2022-11-18 09:50:00|13348.9|13344.9|13356.7|13352.7|13361.4|13357.4|13348.9|13344.9|51
1668765300000|2022-11-18 09:55:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|130
1668765600000|2022-11-18 10:00:00|13355.1|13351.1|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|79
1668765900000|2022-11-18 10:05:00|13355.1|13351.1|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|202
1668766200000|2022-11-18 10:10:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13356.7|13352.7|96
1668766500000|2022-11-18 10:15:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|113
1668766800000|2022-11-18 10:20:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|58
1668767100000|2022-11-18 10:25:00|13361.4|13357.4|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|61
1668767400000|2022-11-18 10:30:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|61
1668767700000|2022-11-18 10:35:00|13364.5|13360.5|13369.2|13365.2|13372.3|13368.3|13364.5|13360.5|66
1668768000000|2022-11-18 10:40:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|69
1668768300000|2022-11-18 10:45:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|77
1668768600000|2022-11-18 10:50:00|13378.6|13374.6|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|75
1668768900000|2022-11-18 10:55:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|81
1668769200000|2022-11-18 11:00:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|20
1668769500000|2022-11-18 11:05:00|13373.9|13369.9|13375.4|13371.4|13397.3|13393.3|13369.2|13365.2|229
1668769800000|2022-11-18 11:10:00|13373.9|13369.9|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|72
1668770100000|2022-11-18 11:15:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|79
1668770400000|2022-11-18 11:20:00|13377|13373|13369.2|13365.2|13377|13373|13366.1|13362.1|122
1668770700000|2022-11-18 11:25:00|13366.1|13362.1|13369.2|13365.2|13370.8|13366.8|13359.8|13355.8|168
1668771000000|2022-11-18 11:30:00|13372.3|13368.3|13359.8|13355.8|13372.3|13368.3|13359.8|13355.8|89
1668771300000|2022-11-18 11:35:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|63
1668771600000|2022-11-18 11:40:00|13361.4|13357.4|13350.4|13346.4|13366.1|13362.1|13350.4|13346.4|137
1668771900000|2022-11-18 11:45:00|13352|13348|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|98
1668772200000|2022-11-18 11:50:00|13347.3|13343.3|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|48
1668772500000|2022-11-18 11:55:00|13350.4|13346.4|13356.7|13352.7|13356.7|13352.7|13347.3|13343.3|53
1668772800000|2022-11-18 12:00:00|13359.8|13355.8|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|159
1668773100000|2022-11-18 12:05:00|13353.6|13349.6|13362.9|13358.9|13366.1|13362.1|13353.6|13349.6|74
1668773400000|2022-11-18 12:10:00|13366.1|13362.1|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|100
1668773700000|2022-11-18 12:15:00|13361.4|13357.4|13362.9|13358.9|13369.2|13365.2|13358.3|13354.3|83
1668774000000|2022-11-18 12:20:00|13366.1|13362.1|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|133
1668774300000|2022-11-18 12:25:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|99
1668774600000|2022-11-18 12:30:00|13369.2|13365.2|13384.8|13380.8|13387.9|13383.9|13366.1|13362.1|160
1668774900000|2022-11-18 12:35:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13381.7|13377.7|229
1668775200000|2022-11-18 12:40:00|13387.9|13383.9|13384.8|13380.8|13391.1|13387.1|13378.6|13374.6|209
1668775500000|2022-11-18 12:45:00|13387.9|13383.9|13378.6|13374.6|13391.1|13387.1|13378.6|13374.6|299
1668775800000|2022-11-18 12:50:00|13377|13373|13381.7|13377.7|13387.9|13383.9|13372.3|13368.3|277
1668776100000|2022-11-18 12:55:00|13384.8|13380.8|13394.2|13390.2|13394.2|13390.2|13378.6|13374.6|218
1668776400000|2022-11-18 13:00:00|13397.3|13393.3|13387.9|13383.9|13397.3|13393.3|13380.1|13376.1|482
1668776700000|2022-11-18 13:05:00|13384.8|13380.8|13384.8|13380.8|13391.1|13387.1|13375.4|13371.4|344
1668777000000|2022-11-18 13:10:00|13383.3|13379.3|13372.3|13368.3|13391.1|13387.1|13369.2|13365.2|438
1668777300000|2022-11-18 13:15:00|13370.8|13366.8|13356.7|13352.7|13378.6|13374.6|13356.7|13352.7|591
1668777600000|2022-11-18 13:20:00|13358.3|13354.3|13375.4|13371.4|13378.6|13374.6|13347.3|13343.3|700
1668777900000|2022-11-18 13:25:00|13377|13373|13372.3|13368.3|13386.4|13382.4|13362.9|13358.9|736
1668778200000|2022-11-18 13:30:00|13369.2|13365.2|13378.6|13374.6|13384.8|13380.8|13362.9|13358.9|1999
1668778500000|2022-11-18 13:35:00|13375.4|13371.4|13384.8|13380.8|13387.9|13383.9|13375.4|13371.4|494
1668778800000|2022-11-18 13:40:00|13387.9|13383.9|13397.3|13393.3|13397.3|13393.3|13372.3|13368.3|413
1668779100000|2022-11-18 13:45:00|13395.8|13391.8|13387.9|13383.9|13397.3|13393.3|13372.3|13368.3|470
1668779400000|2022-11-18 13:50:00|13391.1|13387.1|13394.2|13390.2|13400.4|13396.4|13381.7|13377.7|825
1668779700000|2022-11-18 13:55:00|13391.1|13387.1|13422.3|13418.3|13425.4|13421.4|13384.8|13380.8|829
1668780000000|2022-11-18 14:00:00|13419.2|13415.2|13406.7|13402.7|13431.7|13427.7|13400.4|13396.4|1045
1668780300000|2022-11-18 14:05:00|13409.8|13405.8|13394.2|13390.2|13409.8|13405.8|13387.9|13383.9|620
1668780600000|2022-11-18 14:10:00|13395.8|13391.8|13391.1|13387.1|13400.4|13396.4|13387.9|13383.9|464
1668780900000|2022-11-18 14:15:00|13389.5|13385.5|13378.6|13374.6|13391.1|13387.1|13378.6|13374.6|472
1668781200000|2022-11-18 14:20:00|13381.7|13377.7|13403.6|13399.6|13411.4|13407.4|13381.7|13377.7|515
1668781500000|2022-11-18 14:25:00|13406.7|13402.7|13422.3|13418.3|13428.6|13424.6|13406.7|13402.7|899
1668781800000|2022-11-18 14:30:00|13419.2|13415.2|13453.6|13449.6|13456.7|13452.7|13416.1|13412.1|954
1668782100000|2022-11-18 14:35:00|13452|13448|13431.7|13427.7|13456.7|13452.7|13425.4|13421.4|2834
1668782400000|2022-11-18 14:40:00|13428.6|13424.6|13431.7|13427.7|13437.9|13433.9|13425.4|13421.4|826
1668782700000|2022-11-18 14:45:00|13433.3|13429.3|13387.9|13383.9|13433.3|13429.3|13384.8|13380.8|1019
1668783000000|2022-11-18 14:50:00|13389.5|13385.5|13387.9|13383.9|13403.6|13399.6|13375.4|13371.4|3495
1668783300000|2022-11-18 14:55:00|13384.8|13380.8|13395.8|13391.8|13397.3|13393.3|13375.4|13371.4|867
1668783600000|2022-11-18 15:00:00|13397.3|13393.3|13394.2|13390.2|13400.4|13396.4|13384.8|13380.8|788
1668783900000|2022-11-18 15:05:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13391.1|13387.1|707
1668784200000|2022-11-18 15:10:00|13397.3|13393.3|13381.7|13377.7|13406.7|13402.7|13381.7|13377.7|1162
1668784500000|2022-11-18 15:15:00|13380.1|13376.1|13378.6|13374.6|13384.8|13380.8|13362.9|13358.9|804
1668784800000|2022-11-18 15:20:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13378.6|13374.6|347
1668785100000|2022-11-18 15:25:00|13381.7|13377.7|13372.3|13368.3|13387.9|13383.9|13362.9|13358.9|730
1668785400000|2022-11-18 15:30:00|13369.2|13365.2|13384.8|13380.8|13391.1|13387.1|13369.2|13365.2|640
1668785700000|2022-11-18 15:35:00|13381.7|13377.7|13366.1|13362.1|13384.8|13380.8|13362.9|13358.9|328
1668786000000|2022-11-18 15:40:00|13362.9|13358.9|13337.9|13333.9|13364.5|13360.5|13337.9|13333.9|797
1668786300000|2022-11-18 15:45:00|13341.1|13337.1|13362.9|13358.9|13366.1|13362.1|13337.9|13333.9|704
1668786600000|2022-11-18 15:50:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13353.6|13349.6|608
1668786900000|2022-11-18 15:55:00|13366.1|13362.1|13372.3|13368.3|13381.7|13377.7|13366.1|13362.1|22077
1668787200000|2022-11-18 16:00:00|13370.8|13366.8|13375.4|13371.4|13387.9|13383.9|13362.9|13358.9|1756
1668787500000|2022-11-18 16:05:00|13372.3|13368.3|13378.6|13374.6|13384.8|13380.8|13369.2|13365.2|2475
1668787800000|2022-11-18 16:10:00|13377|13373|13359.8|13355.8|13377|13373|13348.9|13344.9|6194
1668788100000|2022-11-18 16:15:00|13362.9|13358.9|13358.3|13354.3|13362.9|13358.9|13347.3|13343.3|3580
1668788400000|2022-11-18 16:20:00|13359.8|13355.8|13353.6|13349.6|13362.9|13358.9|13353.6|13349.6|609
1668788700000|2022-11-18 16:25:00|13356.7|13352.7|13331.7|13327.7|13356.7|13352.7|13325.4|13321.4|1257
1668789000000|2022-11-18 16:30:00|13328.6|13324.6|13317.6|13313.6|13334.8|13330.8|13316.1|13312.1|3726
1668789300000|2022-11-18 16:35:00|13319.2|13315.2|13319.2|13315.2|13325.4|13321.4|13316.1|13312.1|650
1668789600000|2022-11-18 16:40:00|13320.8|13316.8|13303.6|13299.6|13322.3|13318.3|13300.4|13296.4|1014
1668789900000|2022-11-18 16:45:00|13306.7|13302.7|13291.1|13287.1|13306.7|13302.7|13284.8|13280.8|3339
1668790200000|2022-11-18 16:50:00|13289.5|13285.5|13306.7|13302.7|13312.9|13308.9|13287.9|13283.9|925
1668790500000|2022-11-18 16:55:00|13305.1|13301.1|13312.9|13308.9|13322.3|13318.3|13303.6|13299.6|754
1668790800000|2022-11-18 17:00:00|13314.5|13310.5|13328.6|13324.6|13328.6|13324.6|13309.8|13305.8|591
1668791100000|2022-11-18 17:05:00|13331.7|13327.7|13319.2|13315.2|13336.4|13332.4|13319.2|13315.2|623
1668791400000|2022-11-18 17:10:00|13322.3|13318.3|13297.3|13293.3|13325.4|13321.4|13294.2|13290.2|1233
1668791700000|2022-11-18 17:15:00|13295.8|13291.8|13300.4|13296.4|13303.6|13299.6|13291.1|13287.1|468
1668792000000|2022-11-18 17:20:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13291.1|13287.1|2405
1668792300000|2022-11-18 17:25:00|13302|13298|13306.7|13302.7|13308.3|13304.3|13300.4|13296.4|4364
1668792600000|2022-11-18 17:30:00|13309.8|13305.8|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|599
1668792900000|2022-11-18 17:35:00|13314.5|13310.5|13312.9|13308.9|13314.5|13310.5|13309.8|13305.8|465
1668793200000|2022-11-18 17:40:00|13314.5|13310.5|13316.1|13312.1|13319.2|13315.2|13314.5|13310.5|2157
1668793500000|2022-11-18 17:45:00|13312.9|13308.9|13306.7|13302.7|13316.1|13312.1|13300.4|13296.4|498
1668793800000|2022-11-18 17:50:00|13309.8|13305.8|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|425
1668794100000|2022-11-18 17:55:00|13303.6|13299.6|13316.1|13312.1|13319.2|13315.2|13303.6|13299.6|1360
1668794400000|2022-11-18 18:00:00|13312.9|13308.9|13319.2|13315.2|13322.3|13318.3|13312.9|13308.9|1754
1668794700000|2022-11-18 18:05:00|13320.8|13316.8|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|732
1668795000000|2022-11-18 18:10:00|13320.8|13316.8|13316.1|13312.1|13320.8|13316.8|13312.9|13308.9|210
1668795300000|2022-11-18 18:15:00|13312.9|13308.9|13303.6|13299.6|13316.1|13312.1|13303.6|13299.6|309
1668795600000|2022-11-18 18:20:00|13305.1|13301.1|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|696
1668795900000|2022-11-18 18:25:00|13311.4|13307.4|13316.1|13312.1|13319.2|13315.2|13311.4|13307.4|124
1668796200000|2022-11-18 18:30:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|70
1668796500000|2022-11-18 18:35:00|13316.1|13312.1|13306.7|13302.7|13316.1|13312.1|13306.7|13302.7|318
1668796800000|2022-11-18 18:40:00|13303.6|13299.6|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|1302
1668797100000|2022-11-18 18:45:00|13303.6|13299.6|13297.3|13293.3|13306.7|13302.7|13294.2|13290.2|6013
1668797400000|2022-11-18 18:50:00|13295.8|13291.8|13300.4|13296.4|13300.4|13296.4|13295.8|13291.8|146
1668797700000|2022-11-18 18:55:00|13298.9|13294.9|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|398
1668798000000|2022-11-18 19:00:00|13297.3|13293.3|13291.1|13287.1|13298.9|13294.9|13291.1|13287.1|404
1668798300000|2022-11-18 19:05:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|423
1668798600000|2022-11-18 19:10:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|1960
1668798900000|2022-11-18 19:15:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|390
1668799200000|2022-11-18 19:20:00|13305.1|13301.1|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|819
1668799500000|2022-11-18 19:25:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|184
1668799800000|2022-11-18 19:30:00|13302|13298|13306.7|13302.7|13309.8|13305.8|13302|13298|230
1668800100000|2022-11-18 19:35:00|13302|13298|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|325
1668800400000|2022-11-18 19:40:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|400
1668800700000|2022-11-18 19:45:00|13309.8|13305.8|13312.9|13308.9|13316.1|13312.1|13306.7|13302.7|313
1668801000000|2022-11-18 19:50:00|13314.5|13310.5|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|331
1668801300000|2022-11-18 19:55:00|13306.7|13302.7|13303.6|13299.6|13312.9|13308.9|13303.6|13299.6|614
1668801600000|2022-11-18 20:00:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13294.2|13290.2|672
1668801900000|2022-11-18 20:05:00|13298.9|13294.9|13306.7|13302.7|13306.7|13302.7|13297.3|13293.3|426
1668802200000|2022-11-18 20:10:00|13303.6|13299.6|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|400
1668802500000|2022-11-18 20:15:00|13308.3|13304.3|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|610
1668802800000|2022-11-18 20:20:00|13311.4|13307.4|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|581
1668803100000|2022-11-18 20:25:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13309.8|13305.8|674
1668803400000|2022-11-18 20:30:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13300.4|13296.4|520
1668803700000|2022-11-18 20:35:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|383
1668804000000|2022-11-18 20:40:00|13302|13298|13306.7|13302.7|13306.7|13302.7|13297.3|13293.3|717
1668804300000|2022-11-18 20:45:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|360
1668804600000|2022-11-18 20:50:00|13305.1|13301.1|13309.8|13305.8|13309.8|13305.8|13300.4|13296.4|404
1668804900000|2022-11-18 20:55:00|13308.3|13304.3|13303.6|13299.6|13312.9|13308.9|13303.6|13299.6|1576
1668805200000|2022-11-18 21:00:00|13306.7|13302.7|13312.9|13308.9|13320.8|13316.8|13303.6|13299.6|1120
1668805500000|2022-11-18 21:05:00|13309.8|13305.8|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|528
1668805800000|2022-11-18 21:10:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|944
1668806100000|2022-11-18 21:15:00|13311.4|13307.4|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|159
1668806400000|2022-11-18 21:20:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|151
1668806700000|2022-11-18 21:25:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|189
1668807000000|2022-11-18 21:30:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|84
1668807300000|2022-11-18 21:35:00|13308.3|13304.3|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|69
1668807600000|2022-11-18 21:40:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13298.9|13294.9|199
1668807900000|2022-11-18 21:45:00|13302|13298|13309.8|13305.8|13312.9|13308.9|13302|13298|132
1668808200000|2022-11-18 21:50:00|13308.3|13304.3|13306.7|13302.7|13309.8|13305.8|13298.9|13294.9|105
1668808500000|2022-11-18 21:55:00|13308.3|13304.3|13295.8|13291.8|13309.8|13305.8|13295.8|13291.8|113
1668985200000|2022-11-20 23:00:00|13314.5|13310.5|13319.2|13315.2|13325.4|13321.4|13298.9|13294.9|108
1668985500000|2022-11-20 23:05:00|13320.8|13316.8|13319.2|13315.2|13325.4|13321.4|13317.6|13313.6|70
1668985800000|2022-11-20 23:10:00|13323.9|13319.9|13319.2|13315.2|13323.9|13319.9|13319.2|13315.2|115
1668986100000|2022-11-20 23:15:00|13317.6|13313.6|13317.6|13313.6|13319.2|13315.2|13316.1|13312.1|11
1668986400000|2022-11-20 23:20:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|17
1668986700000|2022-11-20 23:25:00|13308.3|13304.3|13308.3|13304.3|13309.8|13305.8|13308.3|13304.3|14
1668987000000|2022-11-20 23:30:00|13309.8|13305.8|13309.8|13305.8|13319.2|13315.2|13309.8|13305.8|67
1668987300000|2022-11-20 23:35:00|13311.4|13307.4|13314.5|13310.5|13317.6|13313.6|13306.7|13302.7|42
1668987600000|2022-11-20 23:40:00|13316.1|13312.1|13316.1|13312.1|13317.6|13313.6|13309.8|13305.8|12
1668987900000|2022-11-20 23:45:00|13314.5|13310.5|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|11
1668988200000|2022-11-20 23:50:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13317.6|13313.6|13
1668988500000|2022-11-20 23:55:00|13320.8|13316.8|13320.8|13316.8|13322.3|13318.3|13316.1|13312.1|14
1668988800000|2022-11-21 00:00:00|13319.2|13315.2|13325.4|13321.4|13328.6|13324.6|13317.6|13313.6|27
1668989100000|2022-11-21 00:05:00|13327|13323|13319.2|13315.2|13327|13323|13319.2|13315.2|36
1668989400000|2022-11-21 00:10:00|13317.6|13313.6|13316.1|13312.1|13320.8|13316.8|13316.1|13312.1|53
1668989700000|2022-11-21 00:15:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|49
1668990000000|2022-11-21 00:20:00|13317.6|13313.6|13317.6|13313.6|13317.6|13313.6|13316.1|13312.1|3
1668990300000|2022-11-21 00:25:00|13316.1|13312.1|13309.8|13305.8|13317.6|13313.6|13309.8|13305.8|32
1668990600000|2022-11-21 00:30:00|13311.4|13307.4|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|72
1668990900000|2022-11-21 00:35:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|36
1668991200000|2022-11-21 00:40:00|13305.1|13301.1|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|39
1668991500000|2022-11-21 00:45:00|13308.3|13304.3|13309.8|13305.8|13314.5|13310.5|13306.7|13302.7|38
1668991800000|2022-11-21 00:50:00|13311.4|13307.4|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|62
1668992100000|2022-11-21 00:55:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|37
1668992400000|2022-11-21 01:00:00|13320.8|13316.8|13322.3|13318.3|13322.3|13318.3|13320.8|13316.8|47
1668992700000|2022-11-21 01:05:00|13320.8|13316.8|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|32
1668993000000|2022-11-21 01:10:00|13320.8|13316.8|13328.6|13324.6|13330.1|13326.1|13320.8|13316.8|63
1668993300000|2022-11-21 01:15:00|13330.1|13326.1|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|32
1668993600000|2022-11-21 01:20:00|13334.8|13330.8|13330.1|13326.1|13334.8|13330.8|13330.1|13326.1|18
1668993900000|2022-11-21 01:25:00|13331.7|13327.7|13327|13323|13331.7|13327.7|13325.4|13321.4|29
1668994200000|2022-11-21 01:30:00|13328.6|13324.6|13337.9|13333.9|13337.9|13333.9|13327|13323|48
1668994500000|2022-11-21 01:35:00|13336.4|13332.4|13337.9|13333.9|13339.5|13335.5|13334.8|13330.8|69
1668994800000|2022-11-21 01:40:00|13336.4|13332.4|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|43
1668995100000|2022-11-21 01:45:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|51
1668995400000|2022-11-21 01:50:00|13344.2|13340.2|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|52
1668995700000|2022-11-21 01:55:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|74
1668996000000|2022-11-21 02:00:00|13342.6|13338.6|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|76
1668996300000|2022-11-21 02:05:00|13344.2|13340.2|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|91
1668996600000|2022-11-21 02:10:00|13345.8|13341.8|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|91
1668996900000|2022-11-21 02:15:00|13348.9|13344.9|13353.6|13349.6|13353.6|13349.6|13344.2|13340.2|89
1668997200000|2022-11-21 02:20:00|13352|13348|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|30
1668997500000|2022-11-21 02:25:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|73
1668997800000|2022-11-21 02:30:00|13350.4|13346.4|13369.2|13365.2|13369.2|13365.2|13345.8|13341.8|106
1668998100000|2022-11-21 02:35:00|13370.8|13366.8|13353.6|13349.6|13375.4|13371.4|13353.6|13349.6|185
1668998400000|2022-11-21 02:40:00|13352|13348|13353.6|13349.6|13353.6|13349.6|13352|13348|21
1668998700000|2022-11-21 02:45:00|13355.1|13351.1|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|23
1668999000000|2022-11-21 02:50:00|13361.4|13357.4|13356.7|13352.7|13364.5|13360.5|13356.7|13352.7|33
1668999300000|2022-11-21 02:55:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|32
1668999600000|2022-11-21 03:00:00|13355.1|13351.1|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|21
1668999900000|2022-11-21 03:05:00|13358.3|13354.3|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|49
1669000200000|2022-11-21 03:10:00|13355.1|13351.1|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|62
1669000500000|2022-11-21 03:15:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|11
1669000800000|2022-11-21 03:20:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|14
1669001100000|2022-11-21 03:25:00|13361.4|13357.4|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|72
1669001400000|2022-11-21 03:30:00|13372.3|13368.3|13366.1|13362.1|13373.9|13369.9|13366.1|13362.1|95
1669001700000|2022-11-21 03:35:00|13367.6|13363.6|13366.1|13362.1|13367.6|13363.6|13366.1|13362.1|36
1669002000000|2022-11-21 03:40:00|13364.5|13360.5|13362.9|13358.9|13364.5|13360.5|13359.8|13355.8|36
1669002300000|2022-11-21 03:45:00|13361.4|13357.4|13356.7|13352.7|13361.4|13357.4|13356.7|13352.7|51
1669002600000|2022-11-21 03:50:00|13355.1|13351.1|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|26
1669002900000|2022-11-21 03:55:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|37
1669003200000|2022-11-21 04:00:00|13361.4|13357.4|13366.1|13362.1|13366.1|13362.1|13361.4|13357.4|22
1669003500000|2022-11-21 04:05:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|48
1669003800000|2022-11-21 04:10:00|13369.2|13365.2|13362.9|13358.9|13372.3|13368.3|13362.9|13358.9|87
1669004100000|2022-11-21 04:15:00|13364.5|13360.5|13370.8|13366.8|13372.3|13368.3|13364.5|13360.5|39
1669004400000|2022-11-21 04:20:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|12
1669004700000|2022-11-21 04:25:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|40
1669005000000|2022-11-21 04:30:00|13367.6|13363.6|13361.4|13357.4|13369.2|13365.2|13361.4|13357.4|119
1669005300000|2022-11-21 04:35:00|13362.9|13358.9|13353.6|13349.6|13362.9|13358.9|13353.6|13349.6|61
1669005600000|2022-11-21 04:40:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|91
1669005900000|2022-11-21 04:45:00|13352|13348|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|38
1669006200000|2022-11-21 04:50:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|32
1669006500000|2022-11-21 04:55:00|13352|13348|13352|13348|13355.1|13351.1|13350.4|13346.4|67
1669006800000|2022-11-21 05:00:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|40
1669007100000|2022-11-21 05:05:00|13358.3|13354.3|13375.4|13371.4|13378.6|13374.6|13358.3|13354.3|383
1669007400000|2022-11-21 05:10:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|57
1669007700000|2022-11-21 05:15:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|19
1669008000000|2022-11-21 05:20:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|41
1669008300000|2022-11-21 05:25:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|46
1669008600000|2022-11-21 05:30:00|13377|13373|13372.3|13368.3|13377|13373|13372.3|13368.3|31
1669008900000|2022-11-21 05:35:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|39
1669009200000|2022-11-21 05:40:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|57
1669009500000|2022-11-21 05:45:00|13373.9|13369.9|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|76
1669009800000|2022-11-21 05:50:00|13373.9|13369.9|13373.9|13369.9|13373.9|13369.9|13372.3|13368.3|12
1669010100000|2022-11-21 05:55:00|13375.4|13371.4|13369.2|13365.2|13375.4|13371.4|13369.2|13365.2|50
1669010400000|2022-11-21 06:00:00|13367.6|13363.6|13367.6|13363.6|13372.3|13368.3|13366.1|13362.1|66
1669010700000|2022-11-21 06:05:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|70
1669011000000|2022-11-21 06:10:00|13364.5|13360.5|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|24
1669011300000|2022-11-21 06:15:00|13364.5|13360.5|13362.9|13358.9|13364.5|13360.5|13361.4|13357.4|15
1669011600000|2022-11-21 06:20:00|13364.5|13360.5|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|9
1669011900000|2022-11-21 06:25:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13358.3|13354.3|20
1669012200000|2022-11-21 06:30:00|13358.3|13354.3|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|119
1669012500000|2022-11-21 06:35:00|13361.4|13357.4|13359.8|13355.8|13361.4|13357.4|13359.8|13355.8|13
1669012800000|2022-11-21 06:40:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|15
1669013100000|2022-11-21 06:45:00|13359.8|13355.8|13359.8|13355.8|13364.5|13360.5|13356.7|13352.7|105
1669013400000|2022-11-21 06:50:00|13358.3|13354.3|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|89
1669013700000|2022-11-21 06:55:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13361.4|13357.4|93
1669014000000|2022-11-21 07:00:00|13361.4|13357.4|13369.2|13365.2|13372.3|13368.3|13356.7|13352.7|207
1669014300000|2022-11-21 07:05:00|13366.1|13362.1|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|89
1669014600000|2022-11-21 07:10:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|60
1669014900000|2022-11-21 07:15:00|13370.8|13366.8|13366.1|13362.1|13377|13373|13361.4|13357.4|208
1669015200000|2022-11-21 07:20:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13359.8|13355.8|10237
1669015500000|2022-11-21 07:25:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13361.4|13357.4|210
1669015800000|2022-11-21 07:30:00|13372.3|13368.3|13359.8|13355.8|13375.4|13371.4|13359.8|13355.8|206
1669016100000|2022-11-21 07:35:00|13356.7|13352.7|13353.6|13349.6|13362.9|13358.9|13353.6|13349.6|111
1669016400000|2022-11-21 07:40:00|13352|13348|13341.1|13337.1|13355.1|13351.1|13341.1|13337.1|6560
1669016700000|2022-11-21 07:45:00|13337.9|13333.9|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|145
1669017000000|2022-11-21 07:50:00|13339.5|13335.5|13344.2|13340.2|13350.4|13346.4|13337.9|13333.9|181
1669017300000|2022-11-21 07:55:00|13345.8|13341.8|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|1535
1669017600000|2022-11-21 08:00:00|13344.2|13340.2|13316.1|13312.1|13344.2|13340.2|13316.1|13312.1|388
1669017900000|2022-11-21 08:05:00|13317.6|13313.6|13327|13323|13331.7|13327.7|13316.1|13312.1|438
1669018200000|2022-11-21 08:10:00|13328.6|13324.6|13336.4|13332.4|13337.9|13333.9|13325.4|13321.4|1387
1669018500000|2022-11-21 08:15:00|13334.8|13330.8|13339.5|13335.5|13339.5|13335.5|13334.8|13330.8|119
1669018800000|2022-11-21 08:20:00|13341.1|13337.1|13359.8|13355.8|13359.8|13355.8|13334.8|13330.8|674
1669019100000|2022-11-21 08:25:00|13361.4|13357.4|13350.4|13346.4|13361.4|13357.4|13347.3|13343.3|89
1669019400000|2022-11-21 08:30:00|13353.6|13349.6|13356.7|13352.7|13362.9|13358.9|13350.4|13346.4|129
1669019700000|2022-11-21 08:35:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|60
1669020000000|2022-11-21 08:40:00|13355.1|13351.1|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|49
1669020300000|2022-11-21 08:45:00|13347.3|13343.3|13350.4|13346.4|13352|13348|13337.9|13333.9|342
1669020600000|2022-11-21 08:50:00|13353.6|13349.6|13341.1|13337.1|13353.6|13349.6|13341.1|13337.1|119
1669020900000|2022-11-21 08:55:00|13339.5|13335.5|13341.1|13337.1|13344.2|13340.2|13328.6|13324.6|288
1669021200000|2022-11-21 09:00:00|13337.9|13333.9|13341.1|13337.1|13353.6|13349.6|13337.9|13333.9|215
1669021500000|2022-11-21 09:05:00|13342.6|13338.6|13347.3|13343.3|13347.3|13343.3|13337.9|13333.9|136
1669021800000|2022-11-21 09:10:00|13345.8|13341.8|13309.8|13305.8|13347.3|13343.3|13309.8|13305.8|312
1669022100000|2022-11-21 09:15:00|13311.4|13307.4|13306.7|13302.7|13312.9|13308.9|13294.2|13290.2|480
1669022400000|2022-11-21 09:20:00|13305.1|13301.1|13297.3|13293.3|13309.8|13305.8|13294.2|13290.2|239
1669022700000|2022-11-21 09:25:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|272
1669023000000|2022-11-21 09:30:00|13291.1|13287.1|13300.4|13296.4|13300.4|13296.4|13291.1|13287.1|227
1669023300000|2022-11-21 09:35:00|13297.3|13293.3|13291.1|13287.1|13300.4|13296.4|13287.9|13283.9|123
1669023600000|2022-11-21 09:40:00|13292.6|13288.6|13300.4|13296.4|13303.6|13299.6|13291.1|13287.1|63
1669023900000|2022-11-21 09:45:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|57
1669024200000|2022-11-21 09:50:00|13302|13298|13305.1|13301.1|13309.8|13305.8|13300.4|13296.4|86
1669024500000|2022-11-21 09:55:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|164
1669024800000|2022-11-21 10:00:00|13305.1|13301.1|13312.9|13308.9|13316.1|13312.1|13305.1|13301.1|139
1669025100000|2022-11-21 10:05:00|13316.1|13312.1|13309.8|13305.8|13319.2|13315.2|13309.8|13305.8|131
1669025400000|2022-11-21 10:10:00|13311.4|13307.4|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|152
1669025700000|2022-11-21 10:15:00|13306.7|13302.7|13306.7|13302.7|13308.3|13304.3|13303.6|13299.6|104
1669026000000|2022-11-21 10:20:00|13308.3|13304.3|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|131
1669026300000|2022-11-21 10:25:00|13306.7|13302.7|13309.8|13305.8|13312.9|13308.9|13305.1|13301.1|36
1669026600000|2022-11-21 10:30:00|13312.9|13308.9|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|107
1669026900000|2022-11-21 10:35:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|1048
1669027200000|2022-11-21 10:40:00|13317.6|13313.6|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|2765
1669027500000|2022-11-21 10:45:00|13317.6|13313.6|13334.8|13330.8|13334.8|13330.8|13314.5|13310.5|226
1669027800000|2022-11-21 10:50:00|13333.3|13329.3|13331.7|13327.7|13344.2|13340.2|13331.7|13327.7|280
1669028100000|2022-11-21 10:55:00|13334.8|13330.8|13322.3|13318.3|13334.8|13330.8|13322.3|13318.3|84
1669028400000|2022-11-21 11:00:00|13319.2|13315.2|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|105
1669028700000|2022-11-21 11:05:00|13314.5|13310.5|13319.2|13315.2|13319.2|13315.2|13314.5|13310.5|1627
1669029000000|2022-11-21 11:10:00|13322.3|13318.3|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|91
1669029300000|2022-11-21 11:15:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|58
1669029600000|2022-11-21 11:20:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|73
1669029900000|2022-11-21 11:25:00|13317.6|13313.6|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|94
1669030200000|2022-11-21 11:30:00|13314.5|13310.5|13316.1|13312.1|13317.6|13313.6|13312.9|13308.9|71
1669030500000|2022-11-21 11:35:00|13314.5|13310.5|13312.9|13308.9|13314.5|13310.5|13312.9|13308.9|17
1669030800000|2022-11-21 11:40:00|13309.8|13305.8|13312.9|13308.9|13319.2|13315.2|13309.8|13305.8|65
1669031100000|2022-11-21 11:45:00|13314.5|13310.5|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|49
1669031400000|2022-11-21 11:50:00|13317.6|13313.6|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|813
1669031700000|2022-11-21 11:55:00|13320.8|13316.8|13312.9|13308.9|13322.3|13318.3|13312.9|13308.9|53
1669032000000|2022-11-21 12:00:00|13314.5|13310.5|13319.2|13315.2|13319.2|13315.2|13314.5|13310.5|57
1669032300000|2022-11-21 12:05:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|62
1669032600000|2022-11-21 12:10:00|13312.9|13308.9|13316.1|13312.1|13319.2|13315.2|13303.6|13299.6|711
1669032900000|2022-11-21 12:15:00|13312.9|13308.9|13319.2|13315.2|13322.3|13318.3|13312.9|13308.9|291
1669033200000|2022-11-21 12:20:00|13316.1|13312.1|13314.5|13310.5|13319.2|13315.2|13309.8|13305.8|328
1669033500000|2022-11-21 12:25:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|133
1669033800000|2022-11-21 12:30:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13308.3|13304.3|129
1669034100000|2022-11-21 12:35:00|13311.4|13307.4|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|358
1669034400000|2022-11-21 12:40:00|13322.3|13318.3|13328.6|13324.6|13330.1|13326.1|13319.2|13315.2|294
1669034700000|2022-11-21 12:45:00|13331.7|13327.7|13316.1|13312.1|13331.7|13327.7|13306.7|13302.7|561
1669035000000|2022-11-21 12:50:00|13319.2|13315.2|13331.7|13327.7|13334.8|13330.8|13319.2|13315.2|599
1669035300000|2022-11-21 12:55:00|13330.1|13326.1|13334.8|13330.8|13337.9|13333.9|13328.6|13324.6|410
1669035600000|2022-11-21 13:00:00|13333.3|13329.3|13337.9|13333.9|13337.9|13333.9|13325.4|13321.4|405
1669035900000|2022-11-21 13:05:00|13341.1|13337.1|13347.3|13343.3|13353.6|13349.6|13341.1|13337.1|1812
1669036200000|2022-11-21 13:10:00|13344.2|13340.2|13337.9|13333.9|13356.7|13352.7|13337.9|13333.9|947
1669036500000|2022-11-21 13:15:00|13334.8|13330.8|13347.3|13343.3|13356.7|13352.7|13334.8|13330.8|576
1669036800000|2022-11-21 13:20:00|13350.4|13346.4|13369.2|13365.2|13369.2|13365.2|13350.4|13346.4|901
1669037100000|2022-11-21 13:25:00|13370.8|13366.8|13369.2|13365.2|13372.3|13368.3|13359.8|13355.8|801
1669037400000|2022-11-21 13:30:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13353.6|13349.6|800
1669037700000|2022-11-21 13:35:00|13358.3|13354.3|13342.6|13338.6|13359.8|13355.8|13337.9|13333.9|762
1669038000000|2022-11-21 13:40:00|13344.2|13340.2|13352|13348|13353.6|13349.6|13341.1|13337.1|784
1669038300000|2022-11-21 13:45:00|13350.4|13346.4|13362.9|13358.9|13366.1|13362.1|13347.3|13343.3|744
1669038600000|2022-11-21 13:50:00|13359.8|13355.8|13378.6|13374.6|13381.7|13377.7|13359.8|13355.8|656
1669038900000|2022-11-21 13:55:00|13381.7|13377.7|13391.1|13387.1|13391.1|13387.1|13369.2|13365.2|1098
1669039200000|2022-11-21 14:00:00|13387.9|13383.9|13362.9|13358.9|13387.9|13383.9|13362.9|13358.9|16496
1669039500000|2022-11-21 14:05:00|13364.5|13360.5|13366.1|13362.1|13369.2|13365.2|13356.7|13352.7|594
1669039800000|2022-11-21 14:10:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13359.8|13355.8|681
1669040100000|2022-11-21 14:15:00|13372.3|13368.3|13406.7|13402.7|13412.9|13408.9|13369.2|13365.2|1898
1669040400000|2022-11-21 14:20:00|13403.6|13399.6|13425.4|13421.4|13425.4|13421.4|13397.3|13393.3|1235
1669040700000|2022-11-21 14:25:00|13428.6|13424.6|13434.8|13430.8|13437.9|13433.9|13412.9|13408.9|2778
1669041000000|2022-11-21 14:30:00|13431.7|13427.7|13433.3|13429.3|13447.3|13443.3|13431.7|13427.7|1649
1669041300000|2022-11-21 14:35:00|13434.8|13430.8|13422.3|13418.3|13444.2|13440.2|13412.9|13408.9|2084
1669041600000|2022-11-21 14:40:00|13420.8|13416.8|13425.4|13421.4|13441.1|13437.1|13420.8|13416.8|1112
1669041900000|2022-11-21 14:45:00|13428.6|13424.6|13409.8|13405.8|13428.6|13424.6|13409.8|13405.8|1811
1669042200000|2022-11-21 14:50:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13397.3|13393.3|3212
1669042500000|2022-11-21 14:55:00|13416.1|13412.1|13412.9|13408.9|13419.2|13415.2|13403.6|13399.6|27874
1669042800000|2022-11-21 15:00:00|13409.8|13405.8|13381.7|13377.7|13412.9|13408.9|13380.1|13376.1|2807
1669043100000|2022-11-21 15:05:00|13378.6|13374.6|13367.6|13363.6|13384.8|13380.8|13353.6|13349.6|6534
1669043400000|2022-11-21 15:10:00|13369.2|13365.2|13372.3|13368.3|13378.6|13374.6|13366.1|13362.1|4000
1669043700000|2022-11-21 15:15:00|13369.2|13365.2|13367.6|13363.6|13375.4|13371.4|13362.9|13358.9|1059
1669044000000|2022-11-21 15:20:00|13366.1|13362.1|13384.8|13380.8|13394.2|13390.2|13366.1|13362.1|2196
1669044300000|2022-11-21 15:25:00|13383.3|13379.3|13387.9|13383.9|13394.2|13390.2|13381.7|13377.7|2250
1669044600000|2022-11-21 15:30:00|13391.1|13387.1|13391.1|13387.1|13400.4|13396.4|13387.9|13383.9|2849
1669044900000|2022-11-21 15:35:00|13387.9|13383.9|13409.8|13405.8|13422.3|13418.3|13387.9|13383.9|2100
1669045200000|2022-11-21 15:40:00|13411.4|13407.4|13412.9|13408.9|13419.2|13415.2|13406.7|13402.7|2070
1669045500000|2022-11-21 15:45:00|13414.5|13410.5|13427|13423|13428.6|13424.6|13409.8|13405.8|2402
1669045800000|2022-11-21 15:50:00|13425.4|13421.4|13412.9|13408.9|13431.7|13427.7|13412.9|13408.9|2283
1669046100000|2022-11-21 15:55:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13400.4|13396.4|2155
1669046400000|2022-11-21 16:00:00|13409.8|13405.8|13397.3|13393.3|13416.1|13412.1|13397.3|13393.3|2508
1669046700000|2022-11-21 16:05:00|13400.4|13396.4|13394.2|13390.2|13400.4|13396.4|13391.1|13387.1|5304
1669047000000|2022-11-21 16:10:00|13391.1|13387.1|13403.6|13399.6|13403.6|13399.6|13391.1|13387.1|2383
1669047300000|2022-11-21 16:15:00|13400.4|13396.4|13406.7|13402.7|13412.9|13408.9|13400.4|13396.4|1672
1669047600000|2022-11-21 16:20:00|13403.6|13399.6|13406.7|13402.7|13409.8|13405.8|13397.3|13393.3|1732
1669047900000|2022-11-21 16:25:00|13403.6|13399.6|13416.1|13412.1|13425.4|13421.4|13403.6|13399.6|19320
1669048200000|2022-11-21 16:30:00|13417.6|13413.6|13403.6|13399.6|13428.6|13424.6|13397.3|13393.3|4686
1669048500000|2022-11-21 16:35:00|13406.7|13402.7|13412.9|13408.9|13423.9|13419.9|13406.7|13402.7|2219
1669048800000|2022-11-21 16:40:00|13416.1|13412.1|13397.3|13393.3|13420.8|13416.8|13392.6|13388.6|1933
1669049100000|2022-11-21 16:45:00|13394.2|13390.2|13384.8|13380.8|13397.3|13393.3|13381.7|13377.7|1579
1669049400000|2022-11-21 16:50:00|13383.3|13379.3|13381.7|13377.7|13391.1|13387.1|13380.1|13376.1|2016
1669049700000|2022-11-21 16:55:00|13383.3|13379.3|13375.4|13371.4|13383.3|13379.3|13370.8|13366.8|1809
1669050000000|2022-11-21 17:00:00|13373.9|13369.9|13337.9|13333.9|13375.4|13371.4|13331.7|13327.7|2656
1669050300000|2022-11-21 17:05:00|13339.5|13335.5|13369.2|13365.2|13372.3|13368.3|13337.9|13333.9|2341
1669050600000|2022-11-21 17:10:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|2094
1669050900000|2022-11-21 17:15:00|13366.1|13362.1|13359.8|13355.8|13369.2|13365.2|13356.7|13352.7|1674
1669051200000|2022-11-21 17:20:00|13356.7|13352.7|13341.1|13337.1|13356.7|13352.7|13334.8|13330.8|2416
1669051500000|2022-11-21 17:25:00|13344.2|13340.2|13344.2|13340.2|13353.6|13349.6|13344.2|13340.2|3077
1669051800000|2022-11-21 17:30:00|13347.3|13343.3|13362.9|13358.9|13362.9|13358.9|13347.3|13343.3|2584
1669052100000|2022-11-21 17:35:00|13361.4|13357.4|13369.2|13365.2|13372.3|13368.3|13361.4|13357.4|2510
1669052400000|2022-11-21 17:40:00|13372.3|13368.3|13366.1|13362.1|13375.4|13371.4|13362.9|13358.9|2115
1669052700000|2022-11-21 17:45:00|13372.3|13368.3|13353.6|13349.6|13372.3|13368.3|13353.6|13349.6|2771
1669053000000|2022-11-21 17:50:00|13350.4|13346.4|13344.2|13340.2|13353.6|13349.6|13344.2|13340.2|1869
1669053300000|2022-11-21 17:55:00|13341.1|13337.1|13356.7|13352.7|13356.7|13352.7|13337.9|13333.9|4215
1669053600000|2022-11-21 18:00:00|13358.3|13354.3|13344.2|13340.2|13359.8|13355.8|13337.9|13333.9|2637
1669053900000|2022-11-21 18:05:00|13345.8|13341.8|13366.1|13362.1|13366.1|13362.1|13344.2|13340.2|2084
1669054200000|2022-11-21 18:10:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13356.7|13352.7|1855
1669054500000|2022-11-21 18:15:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13359.8|13355.8|1810
1669054800000|2022-11-21 18:20:00|13370.8|13366.8|13356.7|13352.7|13372.3|13368.3|13356.7|13352.7|1733
1669055100000|2022-11-21 18:25:00|13353.6|13349.6|13359.8|13355.8|13366.1|13362.1|13350.4|13346.4|1557
1669055400000|2022-11-21 18:30:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13347.3|13343.3|2923
1669055700000|2022-11-21 18:35:00|13353.6|13349.6|13347.3|13343.3|13362.9|13358.9|13344.2|13340.2|6380
1669056000000|2022-11-21 18:40:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13337.9|13333.9|1704
1669056300000|2022-11-21 18:45:00|13347.3|13343.3|13359.8|13355.8|13359.8|13355.8|13344.2|13340.2|1861
1669056600000|2022-11-21 18:50:00|13361.4|13357.4|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|1668
1669056900000|2022-11-21 18:55:00|13359.8|13355.8|13353.6|13349.6|13362.9|13358.9|13350.4|13346.4|1503
1669057200000|2022-11-21 19:00:00|13356.7|13352.7|13362.9|13358.9|13369.2|13365.2|13356.7|13352.7|2851
1669057500000|2022-11-21 19:05:00|13366.1|13362.1|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|1723
1669057800000|2022-11-21 19:10:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13358.3|13354.3|1702
1669058100000|2022-11-21 19:15:00|13366.1|13362.1|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|4197
1669058400000|2022-11-21 19:20:00|13359.8|13355.8|13366.1|13362.1|13369.2|13365.2|13359.8|13355.8|1385
1669058700000|2022-11-21 19:25:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|2391
1669059000000|2022-11-21 19:30:00|13362.9|13358.9|13378.6|13374.6|13378.6|13374.6|13362.9|13358.9|990
1669059300000|2022-11-21 19:35:00|13377|13373|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|610
1669059600000|2022-11-21 19:40:00|13375.4|13371.4|13372.3|13368.3|13378.6|13374.6|13366.1|13362.1|705
1669059900000|2022-11-21 19:45:00|13373.9|13369.9|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|1148
1669060200000|2022-11-21 19:50:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13359.8|13355.8|1287
1669060500000|2022-11-21 19:55:00|13369.2|13365.2|13347.3|13343.3|13369.2|13365.2|13347.3|13343.3|1847
1669060800000|2022-11-21 20:00:00|13350.4|13346.4|13337.9|13333.9|13350.4|13346.4|13334.8|13330.8|1733
1669061100000|2022-11-21 20:05:00|13341.1|13337.1|13331.7|13327.7|13341.1|13337.1|13328.6|13324.6|1298
1669061400000|2022-11-21 20:10:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|844
1669061700000|2022-11-21 20:15:00|13331.7|13327.7|13322.3|13318.3|13331.7|13327.7|13322.3|13318.3|1106
1669062000000|2022-11-21 20:20:00|13323.9|13319.9|13331.7|13327.7|13331.7|13327.7|13322.3|13318.3|2743
1669062300000|2022-11-21 20:25:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|1890
1669062600000|2022-11-21 20:30:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13328.6|13324.6|7987
1669062900000|2022-11-21 20:35:00|13341.1|13337.1|13347.3|13343.3|13353.6|13349.6|13337.9|13333.9|1866
1669063200000|2022-11-21 20:40:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|2625
1669063500000|2022-11-21 20:45:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|1288
1669063800000|2022-11-21 20:50:00|13353.6|13349.6|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|2017
1669064100000|2022-11-21 20:55:00|13347.3|13343.3|13362.9|13358.9|13362.9|13358.9|13331.7|13327.7|2978
1669064400000|2022-11-21 21:00:00|13366.1|13362.1|13359.8|13355.8|13369.2|13365.2|13350.4|13346.4|5085
1669064700000|2022-11-21 21:05:00|13358.3|13354.3|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|679
1669065000000|2022-11-21 21:10:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13350.4|13346.4|925
1669065300000|2022-11-21 21:15:00|13353.6|13349.6|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|241
1669065600000|2022-11-21 21:20:00|13355.1|13351.1|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|1249
1669065900000|2022-11-21 21:25:00|13358.3|13354.3|13361.4|13357.4|13362.9|13358.9|13356.7|13352.7|10617
1669066200000|2022-11-21 21:30:00|13359.8|13355.8|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|322
1669066500000|2022-11-21 21:35:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|209
1669066800000|2022-11-21 21:40:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13345.8|13341.8|274
1669067100000|2022-11-21 21:45:00|13352|13348|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|4699
1669067400000|2022-11-21 21:50:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|4022
1669067700000|2022-11-21 21:55:00|13361.4|13357.4|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|291
1669071600000|2022-11-21 23:00:00|13342.6|13338.6|13350.4|13346.4|13356.7|13352.7|13342.6|13338.6|219
1669071900000|2022-11-21 23:05:00|13347.3|13343.3|13345.8|13341.8|13347.3|13343.3|13344.2|13340.2|16
1669072200000|2022-11-21 23:10:00|13347.3|13343.3|13352|13348|13356.7|13352.7|13347.3|13343.3|67
1669072500000|2022-11-21 23:15:00|13350.4|13346.4|13347.3|13343.3|13352|13348|13347.3|13343.3|7
1669072800000|2022-11-21 23:20:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|17
1669073100000|2022-11-21 23:25:00|13348.9|13344.9|13352|13348|13352|13348|13347.3|13343.3|6
1669073400000|2022-11-21 23:30:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|166
1669073700000|2022-11-21 23:35:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|12
1669074000000|2022-11-21 23:40:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|18
1669074300000|2022-11-21 23:45:00|13356.7|13352.7|13358.3|13354.3|13358.3|13354.3|13353.6|13349.6|43
1669074600000|2022-11-21 23:50:00|13356.7|13352.7|13358.3|13354.3|13359.8|13355.8|13356.7|13352.7|10
1669074900000|2022-11-21 23:55:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|46
1669075200000|2022-11-22 00:00:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|183
1669075500000|2022-11-22 00:05:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|102
1669075800000|2022-11-22 00:10:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|90
1669076100000|2022-11-22 00:15:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13355.1|13351.1|34
1669076400000|2022-11-22 00:20:00|13358.3|13354.3|13353.6|13349.6|13359.8|13355.8|13352|13348|53
1669076700000|2022-11-22 00:25:00|13355.1|13351.1|13359.8|13355.8|13361.4|13357.4|13353.6|13349.6|22
1669077000000|2022-11-22 00:30:00|13358.3|13354.3|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|40
1669077300000|2022-11-22 00:35:00|13361.4|13357.4|13366.1|13362.1|13369.2|13365.2|13359.8|13355.8|47
1669077600000|2022-11-22 00:40:00|13367.6|13363.6|13369.2|13365.2|13375.4|13371.4|13367.6|13363.6|53
1669077900000|2022-11-22 00:45:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|30
1669078200000|2022-11-22 00:50:00|13366.1|13362.1|13367.6|13363.6|13369.2|13365.2|13362.9|13358.9|61
1669078500000|2022-11-22 00:55:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|250
1669078800000|2022-11-22 01:00:00|13366.1|13362.1|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|49
1669079100000|2022-11-22 01:05:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|94
1669079400000|2022-11-22 01:10:00|13362.9|13358.9|13362.9|13358.9|13364.5|13360.5|13359.8|13355.8|45
1669079700000|2022-11-22 01:15:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|121
1669080000000|2022-11-22 01:20:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|37
1669080300000|2022-11-22 01:25:00|||||||||501
1669080600000|2022-11-22 01:30:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|32
1669080900000|2022-11-22 01:35:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|1
1669081200000|2022-11-22 01:40:00|13364.5|13360.5|13347.3|13343.3|13364.5|13360.5|13347.3|13343.3|59
1669081500000|2022-11-22 01:45:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|66
1669081800000|2022-11-22 01:50:00|13345.8|13341.8|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|101
1669082100000|2022-11-22 01:55:00|13347.3|13343.3|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|59
1669082400000|2022-11-22 02:00:00|13348.9|13344.9|13353.6|13349.6|13353.6|13349.6|13348.9|13344.9|52
1669082700000|2022-11-22 02:05:00|13356.7|13352.7|13359.8|13355.8|13362.9|13358.9|13355.1|13351.1|66
1669083000000|2022-11-22 02:10:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|31
1669083300000|2022-11-22 02:15:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|22
1669083600000|2022-11-22 02:20:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|21
1669083900000|2022-11-22 02:25:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|9
1669084200000|2022-11-22 02:30:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|16
1669084500000|2022-11-22 02:35:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|26
1669084800000|2022-11-22 02:40:00|13355.1|13351.1|13361.4|13357.4|13366.1|13362.1|13353.6|13349.6|252
1669085100000|2022-11-22 02:45:00|13359.8|13355.8|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|30
1669085400000|2022-11-22 02:50:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|201
1669085700000|2022-11-22 02:55:00|13358.3|13354.3|13362.9|13358.9|13362.9|13358.9|13358.3|13354.3|13
1669086000000|2022-11-22 03:00:00|13366.1|13362.1|13381.7|13377.7|13381.7|13377.7|13362.9|13358.9|450
1669086300000|2022-11-22 03:05:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|57
1669086600000|2022-11-22 03:10:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|78
1669086900000|2022-11-22 03:15:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|13
1669087200000|2022-11-22 03:20:00|13370.8|13366.8|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|30
1669087500000|2022-11-22 03:25:00|13372.3|13368.3|13367.6|13363.6|13372.3|13368.3|13366.1|13362.1|81
1669087800000|2022-11-22 03:30:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|70
1669088100000|2022-11-22 03:35:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|52
1669088400000|2022-11-22 03:40:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|78
1669088700000|2022-11-22 03:45:00|13364.5|13360.5|13362.9|13358.9|13364.5|13360.5|13362.9|13358.9|21
1669089000000|2022-11-22 03:50:00|13364.5|13360.5|13356.7|13352.7|13367.6|13363.6|13356.7|13352.7|86
1669089300000|2022-11-22 03:55:00|13358.3|13354.3|13362.9|13358.9|13366.1|13362.1|13358.3|13354.3|35
1669089600000|2022-11-22 04:00:00|13364.5|13360.5|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|1625
1669089900000|2022-11-22 04:05:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|17
1669090200000|2022-11-22 04:10:00|13361.4|13357.4|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|62
1669090500000|2022-11-22 04:15:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|74
1669090800000|2022-11-22 04:20:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|611
1669091100000|2022-11-22 04:25:00|13358.3|13354.3|13358.3|13354.3|13359.8|13355.8|13356.7|13352.7|16
1669091400000|2022-11-22 04:30:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|51
1669091700000|2022-11-22 04:35:00|13364.5|13360.5|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|110
1669092000000|2022-11-22 04:40:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|55
1669092300000|2022-11-22 04:45:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|28
1669092600000|2022-11-22 04:50:00|13366.1|13362.1|13362.9|13358.9|13367.6|13363.6|13362.9|13358.9|31
1669092900000|2022-11-22 04:55:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|53
1669093200000|2022-11-22 05:00:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|30
1669093500000|2022-11-22 05:05:00|13358.3|13354.3|13362.9|13358.9|13362.9|13358.9|13358.3|13354.3|153
1669093800000|2022-11-22 05:10:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|21
1669094100000|2022-11-22 05:15:00|13361.4|13357.4|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|18
1669094400000|2022-11-22 05:20:00|13361.4|13357.4|13359.8|13355.8|13361.4|13357.4|13359.8|13355.8|660
1669094700000|2022-11-22 05:25:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|317
1669095000000|2022-11-22 05:30:00|||||||||12
1669095300000|2022-11-22 05:35:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|373
1669095600000|2022-11-22 05:40:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|21
1669095900000|2022-11-22 05:45:00|||||||||29
1669096200000|2022-11-22 05:50:00|13366.1|13362.1|13372.3|13368.3|13375.4|13371.4|13362.9|13358.9|75
1669096500000|2022-11-22 05:55:00|13370.8|13366.8|13370.8|13366.8|13372.3|13368.3|13366.1|13362.1|59
1669096800000|2022-11-22 06:00:00|13372.3|13368.3|13391.1|13387.1|13397.3|13393.3|13372.3|13368.3|153
1669097100000|2022-11-22 06:05:00|13389.5|13385.5|13397.3|13393.3|13400.4|13396.4|13387.9|13383.9|126
1669097400000|2022-11-22 06:10:00|13400.4|13396.4|13391.1|13387.1|13400.4|13396.4|13387.9|13383.9|193
1669097700000|2022-11-22 06:15:00|13395.8|13391.8|13392.6|13388.6|13395.8|13391.8|13391.1|13387.1|39
1669098000000|2022-11-22 06:20:00|13391.1|13387.1|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|36
1669098300000|2022-11-22 06:25:00|13386.4|13382.4|13400.4|13396.4|13400.4|13396.4|13386.4|13382.4|61
1669098600000|2022-11-22 06:30:00|13398.9|13394.9|13392.6|13388.6|13403.6|13399.6|13391.1|13387.1|169
1669098900000|2022-11-22 06:35:00|13394.2|13390.2|13402|13398|13402|13398|13391.1|13387.1|45
1669099200000|2022-11-22 06:40:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13394.2|13390.2|49
1669099500000|2022-11-22 06:45:00|13395.8|13391.8|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|42
1669099800000|2022-11-22 06:50:00|13387.9|13383.9|13395.8|13391.8|13395.8|13391.8|13387.9|13383.9|33
1669100100000|2022-11-22 06:55:00|13397.3|13393.3|13395.8|13391.8|13398.9|13394.9|13387.9|13383.9|163
1669100400000|2022-11-22 07:00:00|13397.3|13393.3|13391.1|13387.1|13397.3|13393.3|13387.9|13383.9|96
1669100700000|2022-11-22 07:05:00|13394.2|13390.2|13386.4|13382.4|13394.2|13390.2|13378.6|13374.6|138
1669101000000|2022-11-22 07:10:00|13387.9|13383.9|13384.8|13380.8|13391.1|13387.1|13381.7|13377.7|58
1669101300000|2022-11-22 07:15:00|13383.3|13379.3|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|30
1669101600000|2022-11-22 07:20:00|13378.6|13374.6|13391.1|13387.1|13391.1|13387.1|13378.6|13374.6|105
1669101900000|2022-11-22 07:25:00|13387.9|13383.9|13394.2|13390.2|13397.3|13393.3|13387.9|13383.9|37
1669102200000|2022-11-22 07:30:00|13395.8|13391.8|13384.8|13380.8|13397.3|13393.3|13384.8|13380.8|227
1669102500000|2022-11-22 07:35:00|13387.9|13383.9|13400.4|13396.4|13403.6|13399.6|13386.4|13382.4|95
1669102800000|2022-11-22 07:40:00|13397.3|13393.3|13403.6|13399.6|13405.1|13401.1|13394.2|13390.2|89
1669103100000|2022-11-22 07:45:00|13400.4|13396.4|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|208
1669103400000|2022-11-22 07:50:00|13405.1|13401.1|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|83
1669103700000|2022-11-22 07:55:00|13408.3|13404.3|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|626
1669104000000|2022-11-22 08:00:00|13398.9|13394.9|13378.6|13374.6|13398.9|13394.9|13378.6|13374.6|382
1669104300000|2022-11-22 08:05:00|13380.1|13376.1|13386.4|13382.4|13391.1|13387.1|13372.3|13368.3|267
1669104600000|2022-11-22 08:10:00|13387.9|13383.9|13378.6|13374.6|13394.2|13390.2|13378.6|13374.6|979
1669104900000|2022-11-22 08:15:00|13384.8|13380.8|13391.1|13387.1|13394.2|13390.2|13381.7|13377.7|143
1669105200000|2022-11-22 08:20:00|13387.9|13383.9|13378.6|13374.6|13391.1|13387.1|13369.2|13365.2|142
1669105500000|2022-11-22 08:25:00|13380.1|13376.1|13375.4|13371.4|13387.9|13383.9|13372.3|13368.3|171
1669105800000|2022-11-22 08:30:00|13377|13373|13381.7|13377.7|13387.9|13383.9|13375.4|13371.4|288
1669106100000|2022-11-22 08:35:00|13380.1|13376.1|13372.3|13368.3|13381.7|13377.7|13369.2|13365.2|110
1669106400000|2022-11-22 08:40:00|13370.8|13366.8|13369.2|13365.2|13373.9|13369.9|13366.1|13362.1|112
1669106700000|2022-11-22 08:45:00|13367.6|13363.6|13384.8|13380.8|13384.8|13380.8|13362.9|13358.9|203
1669107000000|2022-11-22 08:50:00|13387.9|13383.9|13391.1|13387.1|13395.8|13391.8|13384.8|13380.8|286
1669107300000|2022-11-22 08:55:00|13392.6|13388.6|13394.2|13390.2|13400.4|13396.4|13391.1|13387.1|72
1669107600000|2022-11-22 09:00:00|13391.1|13387.1|13403.6|13399.6|13406.7|13402.7|13391.1|13387.1|166
1669107900000|2022-11-22 09:05:00|13405.1|13401.1|13403.6|13399.6|13411.4|13407.4|13403.6|13399.6|153
1669108200000|2022-11-22 09:10:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|172
1669108500000|2022-11-22 09:15:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|340
1669108800000|2022-11-22 09:20:00|13414.5|13410.5|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|295
1669109100000|2022-11-22 09:25:00|13414.5|13410.5|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|94
1669109400000|2022-11-22 09:30:00|13406.7|13402.7|13416.1|13412.1|13419.2|13415.2|13406.7|13402.7|103
1669109700000|2022-11-22 09:35:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|73
1669110000000|2022-11-22 09:40:00|13411.4|13407.4|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|70
1669110300000|2022-11-22 09:45:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|284
1669110600000|2022-11-22 09:50:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|82
1669110900000|2022-11-22 09:55:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13398.9|13394.9|60
1669111200000|2022-11-22 10:00:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|116
1669111500000|2022-11-22 10:05:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|49
1669111800000|2022-11-22 10:10:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13397.3|13393.3|256
1669112100000|2022-11-22 10:15:00|13403.6|13399.6|13397.3|13393.3|13406.7|13402.7|13397.3|13393.3|151
1669112400000|2022-11-22 10:20:00|13398.9|13394.9|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|35
1669112700000|2022-11-22 10:25:00|13402|13398|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|54
1669113000000|2022-11-22 10:30:00|13402|13398|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|51
1669113300000|2022-11-22 10:35:00|13405.1|13401.1|13409.8|13405.8|13409.8|13405.8|13400.4|13396.4|155
1669113600000|2022-11-22 10:40:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|55
1669113900000|2022-11-22 10:45:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|78
1669114200000|2022-11-22 10:50:00|13405.1|13401.1|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|53
1669114500000|2022-11-22 10:55:00|13405.1|13401.1|13408.3|13404.3|13409.8|13405.8|13403.6|13399.6|296
1669114800000|2022-11-22 11:00:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|42
1669115100000|2022-11-22 11:05:00|13405.1|13401.1|13411.4|13407.4|13416.1|13412.1|13403.6|13399.6|53
1669115400000|2022-11-22 11:10:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|84
1669115700000|2022-11-22 11:15:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13400.4|13396.4|98
1669116000000|2022-11-22 11:20:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|124
1669116300000|2022-11-22 11:25:00|13406.7|13402.7|13411.4|13407.4|13412.9|13408.9|13406.7|13402.7|94
1669116600000|2022-11-22 11:30:00|13409.8|13405.8|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|67
1669116900000|2022-11-22 11:35:00|13408.3|13404.3|13398.9|13394.9|13409.8|13405.8|13397.3|13393.3|235
1669117200000|2022-11-22 11:40:00|13397.3|13393.3|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|143
1669117500000|2022-11-22 11:45:00|13398.9|13394.9|13400.4|13396.4|13406.7|13402.7|13398.9|13394.9|60
1669117800000|2022-11-22 11:50:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|71
1669118100000|2022-11-22 11:55:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|80
1669118400000|2022-11-22 12:00:00|13409.8|13405.8|13400.4|13396.4|13409.8|13405.8|13397.3|13393.3|173
1669118700000|2022-11-22 12:05:00|13402|13398|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|476
1669119000000|2022-11-22 12:10:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|150
1669119300000|2022-11-22 12:15:00|13409.8|13405.8|13403.6|13399.6|13412.9|13408.9|13403.6|13399.6|159
1669119600000|2022-11-22 12:20:00|13405.1|13401.1|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|235
1669119900000|2022-11-22 12:25:00|13408.3|13404.3|13400.4|13396.4|13412.9|13408.9|13397.3|13393.3|144
1669120200000|2022-11-22 12:30:00|13402|13398|13391.1|13387.1|13403.6|13399.6|13387.9|13383.9|325
1669120500000|2022-11-22 12:35:00|13392.6|13388.6|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|243
1669120800000|2022-11-22 12:40:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13387.9|13383.9|2037
1669121100000|2022-11-22 12:45:00|13395.8|13391.8|13391.1|13387.1|13397.3|13393.3|13386.4|13382.4|1060
1669121400000|2022-11-22 12:50:00|13387.9|13383.9|13384.8|13380.8|13389.5|13385.5|13381.7|13377.7|481
1669121700000|2022-11-22 12:55:00|13378.6|13374.6|13387.9|13383.9|13391.1|13387.1|13378.6|13374.6|413
1669122000000|2022-11-22 13:00:00|13391.1|13387.1|13394.2|13390.2|13400.4|13396.4|13391.1|13387.1|930
1669122300000|2022-11-22 13:05:00|13397.3|13393.3|13372.3|13368.3|13397.3|13393.3|13372.3|13368.3|14479
1669122600000|2022-11-22 13:10:00|13373.9|13369.9|13381.7|13377.7|13384.8|13380.8|13369.2|13365.2|908
1669122900000|2022-11-22 13:15:00|13384.8|13380.8|13387.9|13383.9|13394.2|13390.2|13381.7|13377.7|526
1669123200000|2022-11-22 13:20:00|13384.8|13380.8|13372.3|13368.3|13403.6|13399.6|13372.3|13368.3|5242
1669123500000|2022-11-22 13:25:00|13369.2|13365.2|13375.4|13371.4|13384.8|13380.8|13362.9|13358.9|831
1669123800000|2022-11-22 13:30:00|13373.9|13369.9|13381.7|13377.7|13387.9|13383.9|13372.3|13368.3|1801
1669124100000|2022-11-22 13:35:00|13384.8|13380.8|13391.1|13387.1|13395.8|13391.8|13381.7|13377.7|494
1669124400000|2022-11-22 13:40:00|13394.2|13390.2|13400.4|13396.4|13409.8|13405.8|13394.2|13390.2|12784
1669124700000|2022-11-22 13:45:00|13403.6|13399.6|13419.2|13415.2|13422.3|13418.3|13403.6|13399.6|16112
1669125000000|2022-11-22 13:50:00|13422.3|13418.3|13409.8|13405.8|13422.3|13418.3|13406.7|13402.7|3897
1669125300000|2022-11-22 13:55:00|13406.7|13402.7|13391.1|13387.1|13409.8|13405.8|13391.1|13387.1|1369
1669125600000|2022-11-22 14:00:00|13394.2|13390.2|13381.7|13377.7|13394.2|13390.2|13378.6|13374.6|978
1669125900000|2022-11-22 14:05:00|13378.6|13374.6|13387.9|13383.9|13391.1|13387.1|13378.6|13374.6|571
1669126200000|2022-11-22 14:10:00|13386.4|13382.4|13387.9|13383.9|13400.4|13396.4|13384.8|13380.8|4060
1669126500000|2022-11-22 14:15:00|13384.8|13380.8|13391.1|13387.1|13391.1|13387.1|13381.7|13377.7|4561
1669126800000|2022-11-22 14:20:00|13387.9|13383.9|13400.4|13396.4|13403.6|13399.6|13387.9|13383.9|680
1669127100000|2022-11-22 14:25:00|13403.6|13399.6|13425.4|13421.4|13431.7|13427.7|13403.6|13399.6|918
1669127400000|2022-11-22 14:30:00|13428.6|13424.6|13437.9|13433.9|13441.1|13437.1|13409.8|13405.8|10370
1669127700000|2022-11-22 14:35:00|13441.1|13437.1|13469.2|13465.2|13478.6|13474.6|13437.9|13433.9|1840
1669128000000|2022-11-22 14:40:00|13470.8|13466.8|13459.8|13455.8|13472.3|13468.3|13453.6|13449.6|1184
1669128300000|2022-11-22 14:45:00|13462.9|13458.9|13472.3|13468.3|13484.8|13480.8|13459.8|13455.8|1269
1669128600000|2022-11-22 14:50:00|13473.9|13469.9|13472.3|13468.3|13478.6|13474.6|13466.1|13462.1|1678
1669128900000|2022-11-22 14:55:00|13473.9|13469.9|13462.9|13458.9|13478.6|13474.6|13456.7|13452.7|49156
1669129200000|2022-11-22 15:00:00|13459.8|13455.8|13453.6|13449.6|13469.2|13465.2|13444.2|13440.2|3131
1669129500000|2022-11-22 15:05:00|13456.7|13452.7|13453.6|13449.6|13462.9|13458.9|13447.3|13443.3|6606
1669129800000|2022-11-22 15:10:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|29672
1669130100000|2022-11-22 15:15:00|13450.4|13446.4|13469.2|13465.2|13469.2|13465.2|13450.4|13446.4|4071
1669130400000|2022-11-22 15:20:00|13472.3|13468.3|13469.2|13465.2|13475.4|13471.4|13459.8|13455.8|17574
1669130700000|2022-11-22 15:25:00|13466.1|13462.1|13475.4|13471.4|13478.6|13474.6|13462.9|13458.9|783
1669131000000|2022-11-22 15:30:00|13472.3|13468.3|13453.6|13449.6|13484.8|13480.8|13453.6|13449.6|5683
1669131300000|2022-11-22 15:35:00|13450.4|13446.4|13441.1|13437.1|13456.7|13452.7|13437.9|13433.9|1014
1669131600000|2022-11-22 15:40:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|1209
1669131900000|2022-11-22 15:45:00|13437.9|13433.9|13459.8|13455.8|13462.9|13458.9|13437.9|13433.9|1207
1669132200000|2022-11-22 15:50:00|13458.3|13454.3|13478.6|13474.6|13484.8|13480.8|13456.7|13452.7|19937
1669132500000|2022-11-22 15:55:00|13475.4|13471.4|13459.8|13455.8|13475.4|13471.4|13459.8|13455.8|5466
1669132800000|2022-11-22 16:00:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13447.3|13443.3|4318
1669133100000|2022-11-22 16:05:00|13447.3|13443.3|13462.9|13458.9|13466.1|13462.1|13447.3|13443.3|635
1669133400000|2022-11-22 16:10:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13453.6|13449.6|14827
1669133700000|2022-11-22 16:15:00|13461.4|13457.4|13466.1|13462.1|13469.2|13465.2|13453.6|13449.6|1587
1669134000000|2022-11-22 16:20:00|13462.9|13458.9|13459.8|13455.8|13466.1|13462.1|13453.6|13449.6|6401
1669134300000|2022-11-22 16:25:00|13462.9|13458.9|13478.6|13474.6|13478.6|13474.6|13462.9|13458.9|701
1669134600000|2022-11-22 16:30:00|13475.4|13471.4|13484.8|13480.8|13487.9|13483.9|13475.4|13471.4|13395
1669134900000|2022-11-22 16:35:00|13486.4|13482.4|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|4055
1669135200000|2022-11-22 16:40:00|13486.4|13482.4|13481.7|13477.7|13494.2|13490.2|13478.6|13474.6|1427
1669135500000|2022-11-22 16:45:00|13484.8|13480.8|13494.2|13490.2|13494.2|13490.2|13481.7|13477.7|3028
1669135800000|2022-11-22 16:50:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13481.7|13477.7|1282
1669136100000|2022-11-22 16:55:00|13494.2|13490.2|13487.9|13483.9|13497.3|13493.3|13487.9|13483.9|1080
1669136400000|2022-11-22 17:00:00|13484.8|13480.8|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|3058
1669136700000|2022-11-22 17:05:00|13487.9|13483.9|13494.2|13490.2|13494.2|13490.2|13484.8|13480.8|531
1669137000000|2022-11-22 17:10:00|13497.3|13493.3|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|18647
1669137300000|2022-11-22 17:15:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|2999
1669137600000|2022-11-22 17:20:00|13494.2|13490.2|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|1235
1669137900000|2022-11-22 17:25:00|13497.3|13493.3|13516.1|13512.1|13519.2|13515.2|13497.3|13493.3|4584
1669138200000|2022-11-22 17:30:00|13512.9|13508.9|13509.8|13505.8|13519.2|13515.2|13509.8|13505.8|1294
1669138500000|2022-11-22 17:35:00|13506.7|13502.7|13519.2|13515.2|13525.4|13521.4|13503.6|13499.6|14607
1669138800000|2022-11-22 17:40:00|13517.6|13513.6|13528.6|13524.6|13531.7|13527.7|13512.9|13508.9|1186
1669139100000|2022-11-22 17:45:00|13531.7|13527.7|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|15500
1669139400000|2022-11-22 17:50:00|13531.7|13527.7|13528.6|13524.6|13537.9|13533.9|13516.1|13512.1|2057
1669139700000|2022-11-22 17:55:00|13530.1|13526.1|13519.2|13515.2|13531.7|13527.7|13509.8|13505.8|12512
1669140000000|2022-11-22 18:00:00|13523.9|13519.9|13509.8|13505.8|13525.4|13521.4|13497.3|13493.3|1807
1669140300000|2022-11-22 18:05:00|13508.3|13504.3|13509.8|13505.8|13519.2|13515.2|13506.7|13502.7|14668
1669140600000|2022-11-22 18:10:00|13512.9|13508.9|13512.9|13508.9|13522.3|13518.3|13506.7|13502.7|1176
1669140900000|2022-11-22 18:15:00|13514.5|13510.5|13522.3|13518.3|13525.4|13521.4|13512.9|13508.9|1273
1669141200000|2022-11-22 18:20:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13509.8|13505.8|1255
1669141500000|2022-11-22 18:25:00|13517.6|13513.6|13528.6|13524.6|13528.6|13524.6|13516.1|13512.1|751
1669141800000|2022-11-22 18:30:00|13525.4|13521.4|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|2133
1669142100000|2022-11-22 18:35:00|13525.4|13521.4|13537.9|13533.9|13544.2|13540.2|13525.4|13521.4|1625
1669142400000|2022-11-22 18:40:00|13541.1|13537.1|13544.2|13540.2|13550.4|13546.4|13534.8|13530.8|1000
1669142700000|2022-11-22 18:45:00|13541.1|13537.1|13531.7|13527.7|13544.2|13540.2|13531.7|13527.7|1262
1669143000000|2022-11-22 18:50:00|13534.8|13530.8|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|1023
1669143300000|2022-11-22 18:55:00|13534.8|13530.8|13537.9|13533.9|13544.2|13540.2|13534.8|13530.8|11956
1669143600000|2022-11-22 19:00:00|13539.5|13535.5|13537.9|13533.9|13547.3|13543.3|13534.8|13530.8|1073
1669143900000|2022-11-22 19:05:00|13534.8|13530.8|13537.9|13533.9|13544.2|13540.2|13531.7|13527.7|1013
1669144200000|2022-11-22 19:10:00|13541.1|13537.1|13534.8|13530.8|13541.1|13537.1|13531.7|13527.7|1077
1669144500000|2022-11-22 19:15:00|13537.9|13533.9|13544.2|13540.2|13547.3|13543.3|13534.8|13530.8|13772
1669144800000|2022-11-22 19:20:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|2071
1669145100000|2022-11-22 19:25:00|13547.3|13543.3|13550.4|13546.4|13553.6|13549.6|13541.1|13537.1|2270
1669145400000|2022-11-22 19:30:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|2586
1669145700000|2022-11-22 19:35:00|13544.2|13540.2|13537.9|13533.9|13547.3|13543.3|13537.9|13533.9|2025
1669146000000|2022-11-22 19:40:00|13534.8|13530.8|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|1321
1669146300000|2022-11-22 19:45:00|13527|13523|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|1395
1669146600000|2022-11-22 19:50:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13522.3|13518.3|723
1669146900000|2022-11-22 19:55:00|13534.8|13530.8|13525.4|13521.4|13534.8|13530.8|13522.3|13518.3|7482
1669147200000|2022-11-22 20:00:00|13527|13523|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|8800
1669147500000|2022-11-22 20:05:00|13514.5|13510.5|13506.7|13502.7|13516.1|13512.1|13506.7|13502.7|9347
1669147800000|2022-11-22 20:10:00|13509.8|13505.8|13516.1|13512.1|13516.1|13512.1|13506.7|13502.7|7422
1669148100000|2022-11-22 20:15:00|13512.9|13508.9|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|481
1669148400000|2022-11-22 20:20:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|415
1669148700000|2022-11-22 20:25:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|391
1669149000000|2022-11-22 20:30:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|1266
1669149300000|2022-11-22 20:35:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|9070
1669149600000|2022-11-22 20:40:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|341
1669149900000|2022-11-22 20:45:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|2686
1669150200000|2022-11-22 20:50:00|13525.4|13521.4|13525.4|13521.4|13531.7|13527.7|13519.2|13515.2|592
1669150500000|2022-11-22 20:55:00|13522.3|13518.3|13531.7|13527.7|13531.7|13527.7|13522.3|13518.3|2016
1669150800000|2022-11-22 21:00:00|13528.6|13524.6|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|3282
1669151100000|2022-11-22 21:05:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13509.8|13505.8|1345
1669151400000|2022-11-22 21:10:00|13522.3|13518.3|13514.5|13510.5|13522.3|13518.3|13512.9|13508.9|291
1669151700000|2022-11-22 21:15:00|13516.1|13512.1|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|3452
1669152000000|2022-11-22 21:20:00|13514.5|13510.5|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|376
1669152300000|2022-11-22 21:25:00|13512.9|13508.9|13519.2|13515.2|13522.3|13518.3|13511.4|13507.4|173
1669152600000|2022-11-22 21:30:00|13516.1|13512.1|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|596
1669152900000|2022-11-22 21:35:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|279
1669153200000|2022-11-22 21:40:00|13519.2|13515.2|13523.9|13519.9|13525.4|13521.4|13516.1|13512.1|356
1669153500000|2022-11-22 21:45:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|3165
1669153800000|2022-11-22 21:50:00|13523.9|13519.9|13525.4|13521.4|13528.6|13524.6|13523.9|13519.9|327
1669154100000|2022-11-22 21:55:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|285
1669158000000|2022-11-22 23:00:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13536.4|13532.4|89
1669158300000|2022-11-22 23:05:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|25
1669158600000|2022-11-22 23:10:00|||||||||10
1669158900000|2022-11-22 23:15:00|||||||||8
1669159200000|2022-11-22 23:20:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|22
1669159500000|2022-11-22 23:25:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|9
1669159800000|2022-11-22 23:30:00|||||||||12
1669160100000|2022-11-22 23:35:00|||||||||8
1669160400000|2022-11-22 23:40:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|34
1669160700000|2022-11-22 23:45:00|||||||||17
1669161300000|2022-11-22 23:55:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|18
1669161600000|2022-11-23 00:00:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|40
1669161900000|2022-11-23 00:05:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|80
1669162200000|2022-11-23 00:10:00|13548.9|13544.9|13547.3|13543.3|13548.9|13544.9|13547.3|13543.3|20
1669162800000|2022-11-23 00:20:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|30
1669163100000|2022-11-23 00:25:00|||||||||6
1669163400000|2022-11-23 00:30:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|96
1669163700000|2022-11-23 00:35:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|10
1669164000000|2022-11-23 00:40:00|13544.2|13540.2|13545.8|13541.8|13545.8|13541.8|13544.2|13540.2|20
1669164300000|2022-11-23 00:45:00|13544.2|13540.2|13544.2|13540.2|13545.8|13541.8|13544.2|13540.2|35
1669164600000|2022-11-23 00:50:00|||||||||8
1669164900000|2022-11-23 00:55:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|49
1669165200000|2022-11-23 01:00:00|13544.2|13540.2|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|146
1669165500000|2022-11-23 01:05:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|74
1669165800000|2022-11-23 01:10:00|13534.8|13530.8|13525.4|13521.4|13534.8|13530.8|13525.4|13521.4|107
1669166100000|2022-11-23 01:15:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|57
1669166400000|2022-11-23 01:20:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|78
1669166700000|2022-11-23 01:25:00|13522.3|13518.3|13520.8|13516.8|13522.3|13518.3|13519.2|13515.2|79
1669167000000|2022-11-23 01:30:00|13522.3|13518.3|13520.8|13516.8|13522.3|13518.3|13520.8|13516.8|41
1669167300000|2022-11-23 01:35:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|18
1669167600000|2022-11-23 01:40:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|63
1669167900000|2022-11-23 01:45:00|13523.9|13519.9|13525.4|13521.4|13528.6|13524.6|13523.9|13519.9|47
1669168200000|2022-11-23 01:50:00|13527|13523|13528.6|13524.6|13528.6|13524.6|13527|13523|57
1669168500000|2022-11-23 01:55:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|33
1669168800000|2022-11-23 02:00:00|13527|13523|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|34
1669169100000|2022-11-23 02:05:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|37
1669169400000|2022-11-23 02:10:00|13522.3|13518.3|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|21
1669169700000|2022-11-23 02:15:00|||||||||4
1669170000000|2022-11-23 02:20:00|13520.8|13516.8|13516.1|13512.1|13520.8|13516.8|13516.1|13512.1|41
1669170300000|2022-11-23 02:25:00|13519.2|13515.2|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|33
1669170600000|2022-11-23 02:30:00|13523.9|13519.9|13519.2|13515.2|13523.9|13519.9|13519.2|13515.2|30
1669170900000|2022-11-23 02:35:00|13520.8|13516.8|13522.3|13518.3|13523.9|13519.9|13520.8|13516.8|4
1669171200000|2022-11-23 02:40:00|||||||||29
1669171500000|2022-11-23 02:45:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|81
1669171800000|2022-11-23 02:50:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|204
1669172100000|2022-11-23 02:55:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|119
1669172400000|2022-11-23 03:00:00|13522.3|13518.3|13519.2|13515.2|13523.9|13519.9|13519.2|13515.2|47
1669172700000|2022-11-23 03:05:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|27
1669173000000|2022-11-23 03:10:00|||||||||4
1669173300000|2022-11-23 03:15:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|26
1669173600000|2022-11-23 03:20:00|||||||||4
1669173900000|2022-11-23 03:25:00|13522.3|13518.3|13522.3|13518.3|13523.9|13519.9|13519.2|13515.2|34
1669174200000|2022-11-23 03:30:00|13519.2|13515.2|13523.9|13519.9|13523.9|13519.9|13519.2|13515.2|50
1669174500000|2022-11-23 03:35:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|10
1669174800000|2022-11-23 03:40:00|13523.9|13519.9|13522.3|13518.3|13523.9|13519.9|13522.3|13518.3|29
1669175100000|2022-11-23 03:45:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|40
1669175400000|2022-11-23 03:50:00|13527|13523|13527|13523|13527|13523|13527|13523|9
1669175700000|2022-11-23 03:55:00|13528.6|13524.6|13527|13523|13528.6|13524.6|13527|13523|25
1669176000000|2022-11-23 04:00:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|7
1669176300000|2022-11-23 04:05:00|13527|13523|13527|13523|13527|13523|13527|13523|23
1669176600000|2022-11-23 04:10:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|12
1669176900000|2022-11-23 04:15:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|34
1669177200000|2022-11-23 04:20:00|||||||||8
1669177500000|2022-11-23 04:25:00|||||||||5
1669177800000|2022-11-23 04:30:00|||||||||29
1669178100000|2022-11-23 04:35:00|||||||||1149
1669178400000|2022-11-23 04:40:00|||||||||227
1669178700000|2022-11-23 04:45:00|||||||||9
1669179000000|2022-11-23 04:50:00|||||||||8
1669179300000|2022-11-23 04:55:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|23
1669179600000|2022-11-23 05:00:00|||||||||375
1669179900000|2022-11-23 05:05:00|13534.8|13530.8|13533.3|13529.3|13534.8|13530.8|13533.3|13529.3|234
1669180200000|2022-11-23 05:10:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|121
1669180500000|2022-11-23 05:15:00|13536.4|13532.4|13541.1|13537.1|13541.1|13537.1|13536.4|13532.4|15
1669180800000|2022-11-23 05:20:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|43
1669181100000|2022-11-23 05:25:00|13542.6|13538.6|13547.3|13543.3|13547.3|13543.3|13542.6|13538.6|29
1669181400000|2022-11-23 05:30:00|||||||||22
1669181700000|2022-11-23 05:35:00|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|36
1669182000000|2022-11-23 05:40:00|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|34
1669182300000|2022-11-23 05:45:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|25
1669182600000|2022-11-23 05:50:00|13552|13548|13550.4|13546.4|13552|13548|13550.4|13546.4|36
1669182900000|2022-11-23 05:55:00|13548.9|13544.9|13548.9|13544.9|13550.4|13546.4|13547.3|13543.3|16
1669183200000|2022-11-23 06:00:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|6
1669183500000|2022-11-23 06:05:00|13545.8|13541.8|13544.2|13540.2|13545.8|13541.8|13544.2|13540.2|40
1669183800000|2022-11-23 06:10:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|19
1669184100000|2022-11-23 06:15:00|13542.6|13538.6|13539.5|13535.5|13542.6|13538.6|13537.9|13533.9|49
1669184400000|2022-11-23 06:20:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|8
1669184700000|2022-11-23 06:25:00|13536.4|13532.4|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|139
1669185000000|2022-11-23 06:30:00|13536.4|13532.4|13541.1|13537.1|13541.1|13537.1|13536.4|13532.4|46
1669185300000|2022-11-23 06:35:00|13542.6|13538.6|13541.1|13537.1|13542.6|13538.6|13541.1|13537.1|16
1669185600000|2022-11-23 06:40:00|13539.5|13535.5|13539.5|13535.5|13541.1|13537.1|13537.9|13533.9|217
1669185900000|2022-11-23 06:45:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13539.5|13535.5|18
1669186200000|2022-11-23 06:50:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|42
1669186500000|2022-11-23 06:55:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|25
1669186800000|2022-11-23 07:00:00|13539.5|13535.5|13531.7|13527.7|13541.1|13537.1|13531.7|13527.7|497
1669187100000|2022-11-23 07:05:00|13528.6|13524.6|13519.2|13515.2|13531.7|13527.7|13519.2|13515.2|75
1669187400000|2022-11-23 07:10:00|13517.6|13513.6|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|170
1669187700000|2022-11-23 07:15:00|13517.6|13513.6|13522.3|13518.3|13522.3|13518.3|13517.6|13513.6|95
1669188000000|2022-11-23 07:20:00|13519.2|13515.2|13528.6|13524.6|13528.6|13524.6|13516.1|13512.1|176
1669188300000|2022-11-23 07:25:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|192
1669188600000|2022-11-23 07:30:00|13523.9|13519.9|13534.8|13530.8|13534.8|13530.8|13522.3|13518.3|118
1669188900000|2022-11-23 07:35:00|13533.3|13529.3|13531.7|13527.7|13541.1|13537.1|13531.7|13527.7|142
1669189200000|2022-11-23 07:40:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|90
1669189500000|2022-11-23 07:45:00|13531.7|13527.7|13528.6|13524.6|13533.3|13529.3|13525.4|13521.4|140
1669189800000|2022-11-23 07:50:00|13527|13523|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|436
1669190100000|2022-11-23 07:55:00|13530.1|13526.1|13519.2|13515.2|13537.9|13533.9|13519.2|13515.2|314
1669190400000|2022-11-23 08:00:00|13516.1|13512.1|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|340
1669190700000|2022-11-23 08:05:00|13508.3|13504.3|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|309
1669191000000|2022-11-23 08:10:00|13511.4|13507.4|13519.2|13515.2|13522.3|13518.3|13509.8|13505.8|348
1669191300000|2022-11-23 08:15:00|13516.1|13512.1|13519.2|13515.2|13525.4|13521.4|13503.6|13499.6|324
1669191600000|2022-11-23 08:20:00|13522.3|13518.3|13498.9|13494.9|13522.3|13518.3|13497.3|13493.3|294
1669191900000|2022-11-23 08:25:00|13497.3|13493.3|13506.7|13502.7|13506.7|13502.7|13497.3|13493.3|199
1669192200000|2022-11-23 08:30:00|13503.6|13499.6|13509.8|13505.8|13509.8|13505.8|13491.1|13487.1|423
1669192500000|2022-11-23 08:35:00|13506.7|13502.7|13522.3|13518.3|13528.6|13524.6|13506.7|13502.7|252
1669192800000|2022-11-23 08:40:00|13523.9|13519.9|13523.9|13519.9|13531.7|13527.7|13519.2|13515.2|176
1669193100000|2022-11-23 08:45:00|13525.4|13521.4|13519.2|13515.2|13528.6|13524.6|13519.2|13515.2|97
1669193400000|2022-11-23 08:50:00|13522.3|13518.3|13534.8|13530.8|13537.9|13533.9|13522.3|13518.3|190
1669193700000|2022-11-23 08:55:00|13531.7|13527.7|13544.2|13540.2|13544.2|13540.2|13531.7|13527.7|242
1669194000000|2022-11-23 09:00:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13528.6|13524.6|755
1669194300000|2022-11-23 09:05:00|13545.8|13541.8|13550.4|13546.4|13556.7|13552.7|13545.8|13541.8|373
1669194600000|2022-11-23 09:10:00|13552|13548|13559.8|13555.8|13559.8|13555.8|13550.4|13546.4|318
1669194900000|2022-11-23 09:15:00|13556.7|13552.7|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|3566
1669195200000|2022-11-23 09:20:00|13555.1|13551.1|13544.2|13540.2|13555.1|13551.1|13544.2|13540.2|2840
1669195500000|2022-11-23 09:25:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|113
1669195800000|2022-11-23 09:30:00|13542.6|13538.6|13550.4|13546.4|13550.4|13546.4|13541.1|13537.1|169
1669196100000|2022-11-23 09:35:00|13547.3|13543.3|13547.3|13543.3|13556.7|13552.7|13544.2|13540.2|4847
1669196400000|2022-11-23 09:40:00|13545.8|13541.8|13559.8|13555.8|13559.8|13555.8|13545.8|13541.8|276
1669196700000|2022-11-23 09:45:00|13561.4|13557.4|13556.7|13552.7|13566.1|13562.1|13556.7|13552.7|1066
1669197000000|2022-11-23 09:50:00|13553.6|13549.6|13547.3|13543.3|13553.6|13549.6|13544.2|13540.2|433
1669197300000|2022-11-23 09:55:00|13550.4|13546.4|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|316
1669197600000|2022-11-23 10:00:00|13547.3|13543.3|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|765
1669197900000|2022-11-23 10:05:00|13542.6|13538.6|13537.9|13533.9|13544.2|13540.2|13534.8|13530.8|895
1669198200000|2022-11-23 10:10:00|13534.8|13530.8|13525.4|13521.4|13536.4|13532.4|13522.3|13518.3|1013
1669198500000|2022-11-23 10:15:00|13528.6|13524.6|13531.7|13527.7|13534.8|13530.8|13525.4|13521.4|622
1669198800000|2022-11-23 10:20:00|13533.3|13529.3|13541.1|13537.1|13541.1|13537.1|13531.7|13527.7|277
1669199100000|2022-11-23 10:25:00|13539.5|13535.5|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|249
1669199400000|2022-11-23 10:30:00|13544.2|13540.2|13547.3|13543.3|13548.9|13544.9|13537.9|13533.9|261
1669199700000|2022-11-23 10:35:00|13548.9|13544.9|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|507
1669200000000|2022-11-23 10:40:00|13547.3|13543.3|13553.6|13549.6|13553.6|13549.6|13547.3|13543.3|2072
1669200300000|2022-11-23 10:45:00|13550.4|13546.4|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|198
1669200600000|2022-11-23 10:50:00|13550.4|13546.4|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|620
1669200900000|2022-11-23 10:55:00|13555.1|13551.1|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|337
1669201200000|2022-11-23 11:00:00|13558.3|13554.3|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|130
1669201500000|2022-11-23 11:05:00|13553.6|13549.6|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|344
1669201800000|2022-11-23 11:10:00|13553.6|13549.6|13537.9|13533.9|13553.6|13549.6|13537.9|13533.9|206
1669202100000|2022-11-23 11:15:00|13541.1|13537.1|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|384
1669202400000|2022-11-23 11:20:00|13547.3|13543.3|13553.6|13549.6|13556.7|13552.7|13547.3|13543.3|296
1669202700000|2022-11-23 11:25:00|13552|13548|13559.8|13555.8|13559.8|13555.8|13550.4|13546.4|800
1669203000000|2022-11-23 11:30:00|13562.9|13558.9|13556.7|13552.7|13562.9|13558.9|13556.7|13552.7|2459
1669203300000|2022-11-23 11:35:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13550.4|13546.4|369
1669203600000|2022-11-23 11:40:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|3312
1669203900000|2022-11-23 11:45:00|13556.7|13552.7|13553.6|13549.6|13559.8|13555.8|13553.6|13549.6|470
1669204200000|2022-11-23 11:50:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|290
1669204500000|2022-11-23 11:55:00|13550.4|13546.4|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|496
1669204800000|2022-11-23 12:00:00|13547.3|13543.3|13541.1|13537.1|13547.3|13543.3|13537.9|13533.9|4145
1669205100000|2022-11-23 12:05:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13534.8|13530.8|444
1669205400000|2022-11-23 12:10:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|268
1669205700000|2022-11-23 12:15:00|13548.9|13544.9|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|440
1669206000000|2022-11-23 12:20:00|13550.4|13546.4|13547.3|13543.3|13556.7|13552.7|13544.2|13540.2|358
1669206300000|2022-11-23 12:25:00|13544.2|13540.2|13547.3|13543.3|13555.1|13551.1|13541.1|13537.1|705
1669206600000|2022-11-23 12:30:00|13545.8|13541.8|13550.4|13546.4|13553.6|13549.6|13545.8|13541.8|429
1669206900000|2022-11-23 12:35:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13547.3|13543.3|4000
1669207200000|2022-11-23 12:40:00|13556.7|13552.7|13553.6|13549.6|13559.8|13555.8|13553.6|13549.6|8718
1669207500000|2022-11-23 12:45:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|8126
1669207800000|2022-11-23 12:50:00|13552|13548|13559.8|13555.8|13562.9|13558.9|13541.1|13537.1|6836
1669208100000|2022-11-23 12:55:00|13556.7|13552.7|13556.7|13552.7|13562.9|13558.9|13553.6|13549.6|3782
1669208400000|2022-11-23 13:00:00|13553.6|13549.6|13556.7|13552.7|13559.8|13555.8|13547.3|13543.3|3425
1669208700000|2022-11-23 13:05:00|13555.1|13551.1|13547.3|13543.3|13556.7|13552.7|13544.2|13540.2|1484
1669209000000|2022-11-23 13:10:00|13550.4|13546.4|13562.9|13558.9|13562.9|13558.9|13547.3|13543.3|2481
1669209300000|2022-11-23 13:15:00|13559.8|13555.8|13559.8|13555.8|13562.9|13558.9|13553.6|13549.6|4226
1669209600000|2022-11-23 13:20:00|13553.6|13549.6|13522.3|13518.3|13556.7|13552.7|13519.2|13515.2|2865
1669209900000|2022-11-23 13:25:00|13528.6|13524.6|13536.4|13532.4|13544.2|13540.2|13525.4|13521.4|2667
1669210200000|2022-11-23 13:30:00|13537.9|13533.9|13581.7|13577.7|13584.8|13580.8|13525.4|13521.4|2197
1669210500000|2022-11-23 13:35:00|13583.3|13579.3|13566.1|13562.1|13586.4|13582.4|13559.8|13555.8|17221
1669210800000|2022-11-23 13:40:00|13562.9|13558.9|13547.3|13543.3|13584.8|13580.8|13544.2|13540.2|3469
1669211100000|2022-11-23 13:45:00|13544.2|13540.2|13575.4|13571.4|13575.4|13571.4|13534.8|13530.8|5134
1669211400000|2022-11-23 13:50:00|13578.6|13574.6|13575.4|13571.4|13594.2|13590.2|13566.1|13562.1|2672
1669211700000|2022-11-23 13:55:00|13573.9|13569.9|13597.3|13593.3|13600.4|13596.4|13566.1|13562.1|1983
1669212000000|2022-11-23 14:00:00|13595.8|13591.8|13594.2|13590.2|13609.8|13605.8|13584.8|13580.8|1031
1669212300000|2022-11-23 14:05:00|13597.3|13593.3|13603.6|13599.6|13616.1|13612.1|13597.3|13593.3|1333
1669212600000|2022-11-23 14:10:00|13605.1|13601.1|13622.3|13618.3|13625.4|13621.4|13603.6|13599.6|1346
1669212900000|2022-11-23 14:15:00|13619.2|13615.2|13634.8|13630.8|13637.9|13633.9|13619.2|13615.2|3874
1669213200000|2022-11-23 14:20:00|13636.4|13632.4|13622.3|13618.3|13641.1|13637.1|13616.1|13612.1|6178
1669213500000|2022-11-23 14:25:00|13623.9|13619.9|13622.3|13618.3|13631.7|13627.7|13612.9|13608.9|1825
1669213800000|2022-11-23 14:30:00|13625.4|13621.4|13639.5|13635.5|13641.1|13637.1|13619.2|13615.2|1752
1669214100000|2022-11-23 14:35:00|13641.1|13637.1|13653.6|13649.6|13653.6|13649.6|13634.8|13630.8|2309
1669214400000|2022-11-23 14:40:00|13650.4|13646.4|13647.3|13643.3|13656.7|13652.7|13639.5|13635.5|1237
1669214700000|2022-11-23 14:45:00|13702|13698|13691.1|13687.1|13702|13698|13653.6|13649.6|5144
1669215000000|2022-11-23 14:50:00|13687.9|13683.9|13666.1|13662.1|13700.4|13696.4|13666.1|13662.1|5322
1669215300000|2022-11-23 14:55:00|13667.6|13663.6|13641.1|13637.1|13672.3|13668.3|13611.4|13607.4|4475
1669215600000|2022-11-23 15:00:00|13666.1|13662.1|13650.4|13646.4|13666.1|13662.1|13625.4|13621.4|4352
1669215900000|2022-11-23 15:05:00|13647.3|13643.3|13650.4|13646.4|13678.6|13674.6|13631.7|13627.7|3921
1669216200000|2022-11-23 15:10:00|13653.6|13649.6|13659.8|13655.8|13669.2|13665.2|13631.7|13627.7|9537
1669216500000|2022-11-23 15:15:00|13662.9|13658.9|13697.3|13693.3|13706.7|13702.7|13644.2|13640.2|3203
1669216800000|2022-11-23 15:20:00|13695.8|13691.8|13700.4|13696.4|13700.4|13696.4|13672.3|13668.3|7260
1669217100000|2022-11-23 15:25:00|13697.3|13693.3|13666.1|13662.1|13700.4|13696.4|13666.1|13662.1|1743
1669217400000|2022-11-23 15:30:00|13669.2|13665.2|13681.7|13677.7|13691.1|13687.1|13666.1|13662.1|2186
1669217700000|2022-11-23 15:35:00|13683.3|13679.3|13681.7|13677.7|13700.4|13696.4|13678.6|13674.6|2168
1669218000000|2022-11-23 15:40:00|13684.8|13680.8|13672.3|13668.3|13684.8|13680.8|13669.2|13665.2|1211
1669218300000|2022-11-23 15:45:00|13675.4|13671.4|13694.2|13690.2|13694.2|13690.2|13669.2|13665.2|1711
1669218600000|2022-11-23 15:50:00|13697.3|13693.3|13666.1|13662.1|13697.3|13693.3|13656.7|13652.7|1858
1669218900000|2022-11-23 15:55:00|13662.9|13658.9|13666.1|13662.1|13684.8|13680.8|13662.9|13658.9|2999
1669219200000|2022-11-23 16:00:00|13664.5|13660.5|13647.3|13643.3|13672.3|13668.3|13641.1|13637.1|2347
1669219500000|2022-11-23 16:05:00|13650.4|13646.4|13644.2|13640.2|13656.7|13652.7|13641.1|13637.1|2024
1669219800000|2022-11-23 16:10:00|13647.3|13643.3|13672.3|13668.3|13672.3|13668.3|13647.3|13643.3|1446
1669220100000|2022-11-23 16:15:00|13669.2|13665.2|13672.3|13668.3|13681.7|13677.7|13656.7|13652.7|1575
1669220400000|2022-11-23 16:20:00|13669.2|13665.2|13675.4|13671.4|13678.6|13674.6|13666.1|13662.1|1902
1669220700000|2022-11-23 16:25:00|13672.3|13668.3|13675.4|13671.4|13678.6|13674.6|13666.1|13662.1|2509
1669221000000|2022-11-23 16:30:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13666.1|13662.1|1207
1669221300000|2022-11-23 16:35:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13666.1|13662.1|2926
1669221600000|2022-11-23 16:40:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|1078
1669221900000|2022-11-23 16:45:00|13691.1|13687.1|13675.4|13671.4|13691.1|13687.1|13669.2|13665.2|2171
1669222200000|2022-11-23 16:50:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|882
1669222500000|2022-11-23 16:55:00|13677|13673|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|8304
1669222800000|2022-11-23 17:00:00|13672.3|13668.3|13666.1|13662.1|13675.4|13671.4|13659.8|13655.8|2706
1669223100000|2022-11-23 17:05:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13666.1|13662.1|968
1669223400000|2022-11-23 17:10:00|13669.2|13665.2|13675.4|13671.4|13678.6|13674.6|13666.1|13662.1|2443
1669223700000|2022-11-23 17:15:00|13673.9|13669.9|13669.2|13665.2|13673.9|13669.9|13666.1|13662.1|3741
1669224000000|2022-11-23 17:20:00|13672.3|13668.3|13694.2|13690.2|13694.2|13690.2|13672.3|13668.3|977
1669224300000|2022-11-23 17:25:00|13691.1|13687.1|13706.7|13702.7|13706.7|13702.7|13687.9|13683.9|5191
1669224600000|2022-11-23 17:30:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13687.9|13683.9|988
1669224900000|2022-11-23 17:35:00|13702|13698|13695.8|13691.8|13703.6|13699.6|13691.1|13687.1|1022
1669225200000|2022-11-23 17:40:00|13697.3|13693.3|13703.6|13699.6|13703.6|13699.6|13694.2|13690.2|411
1669225500000|2022-11-23 17:45:00|13702|13698|13694.2|13690.2|13706.7|13702.7|13691.1|13687.1|2577
1669225800000|2022-11-23 17:50:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13684.8|13680.8|643
1669226100000|2022-11-23 17:55:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13678.6|13674.6|643
1669226400000|2022-11-23 18:00:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13683.3|13679.3|1690
1669226700000|2022-11-23 18:05:00|13684.8|13680.8|13687.9|13683.9|13694.2|13690.2|13681.7|13677.7|1249
1669227000000|2022-11-23 18:10:00|13684.8|13680.8|13684.8|13680.8|13686.4|13682.4|13678.6|13674.6|513
1669227300000|2022-11-23 18:15:00|13681.7|13677.7|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|1603
1669227600000|2022-11-23 18:20:00|13684.8|13680.8|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|2253
1669227900000|2022-11-23 18:25:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|667
1669228200000|2022-11-23 18:30:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|764
1669228500000|2022-11-23 18:35:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|5420
1669228800000|2022-11-23 18:40:00|13686.4|13682.4|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|2065
1669229100000|2022-11-23 18:45:00|13678.6|13674.6|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|1231
1669229400000|2022-11-23 18:50:00|13669.2|13665.2|13662.9|13658.9|13669.2|13665.2|13656.7|13652.7|921
1669229700000|2022-11-23 18:55:00|13666.1|13662.1|13658.3|13654.3|13666.1|13662.1|13653.6|13649.6|4532
1669230000000|2022-11-23 19:00:00|13656.7|13652.7|13709.8|13705.8|13709.8|13705.8|13656.7|13652.7|1465
1669230300000|2022-11-23 19:05:00|13708.3|13704.3|13714.5|13710.5|13716.1|13712.1|13702|13698|2764
1669230600000|2022-11-23 19:10:00|13716.1|13712.1|13719.2|13715.2|13722.3|13718.3|13703.6|13699.6|9147
1669230900000|2022-11-23 19:15:00|13722.3|13718.3|13722.3|13718.3|13737.9|13733.9|13719.2|13715.2|4280
1669231200000|2022-11-23 19:20:00|13725.4|13721.4|13737.9|13733.9|13737.9|13733.9|13719.2|13715.2|768
1669231500000|2022-11-23 19:25:00|13739.5|13735.5|13734.8|13730.8|13744.2|13740.2|13731.7|13727.7|1550
1669231800000|2022-11-23 19:30:00|13737.9|13733.9|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|348
1669232100000|2022-11-23 19:35:00|13731.7|13727.7|13716.1|13712.1|13731.7|13727.7|13712.9|13708.9|1029
1669232400000|2022-11-23 19:40:00|13714.5|13710.5|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|528
1669232700000|2022-11-23 19:45:00|13719.2|13715.2|13734.8|13730.8|13741.1|13737.1|13719.2|13715.2|798
1669233000000|2022-11-23 19:50:00|13736.4|13732.4|13734.8|13730.8|13736.4|13732.4|13722.3|13718.3|456
1669233300000|2022-11-23 19:55:00|13737.9|13733.9|13734.8|13730.8|13744.2|13740.2|13731.7|13727.7|8058
1669233600000|2022-11-23 20:00:00|13731.7|13727.7|13722.3|13718.3|13734.8|13730.8|13722.3|13718.3|773
1669233900000|2022-11-23 20:05:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13709.8|13705.8|3915
1669234200000|2022-11-23 20:10:00|13717.6|13713.6|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|2051
1669234500000|2022-11-23 20:15:00|13723.9|13719.9|13728.6|13724.6|13728.6|13724.6|13719.2|13715.2|2524
1669234800000|2022-11-23 20:20:00|13725.4|13721.4|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|2395
1669235100000|2022-11-23 20:25:00|13731.7|13727.7|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|4387
1669235400000|2022-11-23 20:30:00|13734.8|13730.8|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|455
1669235700000|2022-11-23 20:35:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|287
1669236000000|2022-11-23 20:40:00|13734.8|13730.8|13741.1|13737.1|13744.2|13740.2|13734.8|13730.8|1028
1669236300000|2022-11-23 20:45:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13731.7|13727.7|636
1669236600000|2022-11-23 20:50:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|496
1669236900000|2022-11-23 20:55:00|13737.9|13733.9|13759.8|13755.8|13759.8|13755.8|13734.8|13730.8|1533
1669237200000|2022-11-23 21:00:00|13761.4|13757.4|13769.2|13765.2|13772.3|13768.3|13759.8|13755.8|2251
1669237500000|2022-11-23 21:05:00|13766.1|13762.1|13762.9|13758.9|13772.3|13768.3|13762.9|13758.9|434
1669237800000|2022-11-23 21:10:00|13759.8|13755.8|13759.8|13755.8|13766.1|13762.1|13759.8|13755.8|281
1669238100000|2022-11-23 21:15:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13750.4|13746.4|627
1669238400000|2022-11-23 21:20:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|705
1669238700000|2022-11-23 21:25:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|147
1669239000000|2022-11-23 21:30:00|13762.9|13758.9|13766.1|13762.1|13767.6|13763.6|13762.9|13758.9|136
1669239300000|2022-11-23 21:35:00|13769.2|13765.2|13767.6|13763.6|13769.2|13765.2|13766.1|13762.1|87
1669239600000|2022-11-23 21:40:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|1347
1669239900000|2022-11-23 21:45:00|13762.9|13758.9|13772.3|13768.3|13773.9|13769.9|13762.9|13758.9|456
1669240200000|2022-11-23 21:50:00|13770.8|13766.8|13766.1|13762.1|13775.4|13771.4|13766.1|13762.1|538
1669240500000|2022-11-23 21:55:00|13764.5|13760.5|13756.7|13752.7|13766.1|13762.1|13753.6|13749.6|1055
1669244400000|2022-11-23 23:00:00|13764.5|13760.5|13752|13748|13764.5|13760.5|13747.3|13743.3|76
1669244700000|2022-11-23 23:05:00|13753.6|13749.6|13752|13748|13753.6|13749.6|13745.8|13741.8|20
1669245000000|2022-11-23 23:10:00|13753.6|13749.6|13755.1|13751.1|13755.1|13751.1|13750.4|13746.4|62
1669245300000|2022-11-23 23:15:00|13753.6|13749.6|13756.7|13752.7|13762.9|13758.9|13753.6|13749.6|25
1669245600000|2022-11-23 23:20:00|13758.3|13754.3|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|58
1669245900000|2022-11-23 23:25:00|13761.4|13757.4|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|27
1669246200000|2022-11-23 23:30:00|13758.3|13754.3|13759.8|13755.8|13761.4|13757.4|13758.3|13754.3|18
1669246500000|2022-11-23 23:35:00|13762.9|13758.9|13761.4|13757.4|13762.9|13758.9|13761.4|13757.4|13
1669246800000|2022-11-23 23:40:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|9
1669247100000|2022-11-23 23:45:00|13756.7|13752.7|13759.8|13755.8|13761.4|13757.4|13756.7|13752.7|17
1669247400000|2022-11-23 23:50:00|13761.4|13757.4|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|53
1669247700000|2022-11-23 23:55:00|13759.8|13755.8|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|23
1669248000000|2022-11-24 00:00:00|13764.5|13760.5|13759.8|13755.8|13767.6|13763.6|13759.8|13755.8|20
1669248300000|2022-11-24 00:05:00|13761.4|13757.4|13759.8|13755.8|13766.1|13762.1|13759.8|13755.8|39
1669248600000|2022-11-24 00:10:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|34
1669248900000|2022-11-24 00:15:00|13761.4|13757.4|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|29
1669249200000|2022-11-24 00:20:00|13761.4|13757.4|13766.1|13762.1|13766.1|13762.1|13761.4|13757.4|4
1669249500000|2022-11-24 00:25:00|13764.5|13760.5|13772.3|13768.3|13772.3|13768.3|13762.9|13758.9|7
1669249800000|2022-11-24 00:30:00|13773.9|13769.9|13772.3|13768.3|13775.4|13771.4|13772.3|13768.3|12
1669250100000|2022-11-24 00:35:00|13770.8|13766.8|13772.3|13768.3|13772.3|13768.3|13770.8|13766.8|5
1669250400000|2022-11-24 00:40:00|13770.8|13766.8|13772.3|13768.3|13775.4|13771.4|13770.8|13766.8|3
1669250700000|2022-11-24 00:45:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|21
1669251000000|2022-11-24 00:50:00|13772.3|13768.3|13778.6|13774.6|13778.6|13774.6|13769.2|13765.2|17
1669251300000|2022-11-24 00:55:00|13772.3|13768.3|13766.1|13762.1|13775.4|13771.4|13764.5|13760.5|187
1669251600000|2022-11-24 01:00:00|13762.9|13758.9|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|94
1669251900000|2022-11-24 01:05:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|80
1669252200000|2022-11-24 01:10:00|13764.5|13760.5|13759.8|13755.8|13767.6|13763.6|13759.8|13755.8|105
1669252500000|2022-11-24 01:15:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|68
1669252800000|2022-11-24 01:20:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|45
1669253100000|2022-11-24 01:25:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|48
1669253400000|2022-11-24 01:30:00|13756.7|13752.7|13747.3|13743.3|13756.7|13752.7|13747.3|13743.3|143
1669253700000|2022-11-24 01:35:00|13745.8|13741.8|13747.3|13743.3|13747.3|13743.3|13745.8|13741.8|51
1669254000000|2022-11-24 01:40:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|110
1669254300000|2022-11-24 01:45:00|13750.4|13746.4|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|60
1669254600000|2022-11-24 01:50:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|56
1669254900000|2022-11-24 01:55:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|74
1669255200000|2022-11-24 02:00:00|13745.8|13741.8|13741.1|13737.1|13747.3|13743.3|13741.1|13737.1|56
1669255500000|2022-11-24 02:05:00|13742.6|13738.6|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|81
1669255800000|2022-11-24 02:10:00|||||||||102
1669256100000|2022-11-24 02:15:00|||||||||23
1669256400000|2022-11-24 02:20:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|122
1669256700000|2022-11-24 02:25:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13739.5|13735.5|92
1669257000000|2022-11-24 02:30:00|13742.6|13738.6|13747.3|13743.3|13750.4|13746.4|13742.6|13738.6|65
1669257300000|2022-11-24 02:35:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|26
1669257600000|2022-11-24 02:40:00|13744.2|13740.2|13745.8|13741.8|13747.3|13743.3|13744.2|13740.2|77
1669257900000|2022-11-24 02:45:00|13744.2|13740.2|13741.1|13737.1|13745.8|13741.8|13741.1|13737.1|30
1669258200000|2022-11-24 02:50:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|144
1669258500000|2022-11-24 02:55:00|13745.8|13741.8|13744.2|13740.2|13745.8|13741.8|13744.2|13740.2|39
1669258800000|2022-11-24 03:00:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|49
1669259100000|2022-11-24 03:05:00|13745.8|13741.8|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|64
1669259400000|2022-11-24 03:10:00|13750.4|13746.4|13745.8|13741.8|13750.4|13746.4|13744.2|13740.2|59
1669259700000|2022-11-24 03:15:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|17
1669260000000|2022-11-24 03:20:00|||||||||28
1669260300000|2022-11-24 03:25:00|13741.1|13737.1|13731.7|13727.7|13741.1|13737.1|13731.7|13727.7|181
1669260600000|2022-11-24 03:30:00|13728.6|13724.6|13719.2|13715.2|13728.6|13724.6|13719.2|13715.2|167
1669260900000|2022-11-24 03:35:00|13716.1|13712.1|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|153
1669261200000|2022-11-24 03:40:00|13717.6|13713.6|13717.6|13713.6|13719.2|13715.2|13716.1|13712.1|41
1669261500000|2022-11-24 03:45:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|39
1669261800000|2022-11-24 03:50:00|13714.5|13710.5|13716.1|13712.1|13716.1|13712.1|13714.5|13710.5|24
1669262100000|2022-11-24 03:55:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|160
1669262400000|2022-11-24 04:00:00|||||||||25
1669262700000|2022-11-24 04:05:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|11
1669263000000|2022-11-24 04:10:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|23
1669263300000|2022-11-24 04:15:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|8
1669263600000|2022-11-24 04:20:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|9
1669263900000|2022-11-24 04:25:00|||||||||1
1669264200000|2022-11-24 04:30:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|15
1669264500000|2022-11-24 04:35:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|9
1669264800000|2022-11-24 04:40:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|18
1669265100000|2022-11-24 04:45:00|13727|13723|13728.6|13724.6|13731.7|13727.7|13727|13723|11
1669265400000|2022-11-24 04:50:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|27
1669265700000|2022-11-24 04:55:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|41
1669266000000|2022-11-24 05:00:00|13725.4|13721.4|13716.1|13712.1|13725.4|13721.4|13716.1|13712.1|162
1669266300000|2022-11-24 05:05:00|||||||||1
1669266600000|2022-11-24 05:10:00|13712.9|13708.9|13706.7|13702.7|13714.5|13710.5|13706.7|13702.7|100
1669266900000|2022-11-24 05:15:00|13703.6|13699.6|13709.8|13705.8|13709.8|13705.8|13703.6|13699.6|106
1669267200000|2022-11-24 05:20:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|37
1669267500000|2022-11-24 05:25:00|13708.3|13704.3|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|47
1669267800000|2022-11-24 05:30:00|13708.3|13704.3|13716.1|13712.1|13716.1|13712.1|13708.3|13704.3|28
1669268100000|2022-11-24 05:35:00|13714.5|13710.5|13712.9|13708.9|13714.5|13710.5|13712.9|13708.9|21
1669268400000|2022-11-24 05:40:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|18
1669268700000|2022-11-24 05:45:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|3
1669269000000|2022-11-24 05:50:00|13714.5|13710.5|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|37
1669269300000|2022-11-24 05:55:00|13714.5|13710.5|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|18
1669269600000|2022-11-24 06:00:00|13714.5|13710.5|13716.1|13712.1|13717.6|13713.6|13714.5|13710.5|12
1669269900000|2022-11-24 06:05:00|13717.6|13713.6|13716.1|13712.1|13719.2|13715.2|13714.5|13710.5|32
1669270200000|2022-11-24 06:10:00|13717.6|13713.6|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|23
1669270500000|2022-11-24 06:15:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|42
1669270800000|2022-11-24 06:20:00|13720.8|13716.8|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|46
1669271100000|2022-11-24 06:25:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|58
1669271400000|2022-11-24 06:30:00|13720.8|13716.8|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|26
1669271700000|2022-11-24 06:35:00|13714.5|13710.5|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|41
1669272000000|2022-11-24 06:40:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|31
1669272300000|2022-11-24 06:45:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|25
1669272600000|2022-11-24 06:50:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|97
1669272900000|2022-11-24 06:55:00|13711.4|13707.4|13711.4|13707.4|13716.1|13712.1|13709.8|13705.8|190
1669273200000|2022-11-24 07:00:00|13712.9|13708.9|13728.6|13724.6|13728.6|13724.6|13712.9|13708.9|121
1669273500000|2022-11-24 07:05:00|13731.7|13727.7|13747.3|13743.3|13747.3|13743.3|13731.7|13727.7|191
1669273800000|2022-11-24 07:10:00|13745.8|13741.8|13741.1|13737.1|13748.9|13744.9|13741.1|13737.1|34
1669274100000|2022-11-24 07:15:00|13744.2|13740.2|13755.1|13751.1|13759.8|13755.8|13744.2|13740.2|121
1669274400000|2022-11-24 07:20:00|13756.7|13752.7|13752|13748|13758.3|13754.3|13750.4|13746.4|50
1669274700000|2022-11-24 07:25:00|13753.6|13749.6|13756.7|13752.7|13764.5|13760.5|13753.6|13749.6|47
1669275000000|2022-11-24 07:30:00|13758.3|13754.3|13759.8|13755.8|13772.3|13768.3|13758.3|13754.3|52
1669275300000|2022-11-24 07:35:00|13756.7|13752.7|13744.2|13740.2|13756.7|13752.7|13744.2|13740.2|80
1669275600000|2022-11-24 07:40:00|13745.8|13741.8|13759.8|13755.8|13759.8|13755.8|13744.2|13740.2|92
1669275900000|2022-11-24 07:45:00|13758.3|13754.3|13756.7|13752.7|13761.4|13757.4|13753.6|13749.6|83
1669276200000|2022-11-24 07:50:00|13758.3|13754.3|13750.4|13746.4|13758.3|13754.3|13750.4|13746.4|35
1669276500000|2022-11-24 07:55:00|13752|13748|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|40
1669276800000|2022-11-24 08:00:00|13744.2|13740.2|13747.3|13743.3|13755.1|13751.1|13742.6|13738.6|154
1669277100000|2022-11-24 08:05:00|13748.9|13744.9|13750.4|13746.4|13759.8|13755.8|13747.3|13743.3|110
1669277400000|2022-11-24 08:10:00|13748.9|13744.9|13742.6|13738.6|13756.7|13752.7|13737.9|13733.9|282
1669277700000|2022-11-24 08:15:00|13741.1|13737.1|13737.9|13733.9|13744.2|13740.2|13734.8|13730.8|110
1669278000000|2022-11-24 08:20:00|13736.4|13732.4|13748.9|13744.9|13748.9|13744.9|13734.8|13730.8|54
1669278300000|2022-11-24 08:25:00|13747.3|13743.3|13734.8|13730.8|13750.4|13746.4|13733.3|13729.3|91
1669278600000|2022-11-24 08:30:00|13736.4|13732.4|13747.3|13743.3|13748.9|13744.9|13734.8|13730.8|99
1669278900000|2022-11-24 08:35:00|13745.8|13741.8|13759.8|13755.8|13759.8|13755.8|13745.8|13741.8|38
1669279200000|2022-11-24 08:40:00|13756.7|13752.7|13758.3|13754.3|13759.8|13755.8|13756.7|13752.7|30
1669279500000|2022-11-24 08:45:00|13759.8|13755.8|13769.2|13765.2|13769.2|13765.2|13756.7|13752.7|104
1669279800000|2022-11-24 08:50:00|13770.8|13766.8|13767.6|13763.6|13773.9|13769.9|13762.9|13758.9|46
1669280100000|2022-11-24 08:55:00|13766.1|13762.1|13775.4|13771.4|13778.6|13774.6|13766.1|13762.1|48
1669280400000|2022-11-24 09:00:00|13773.9|13769.9|13786.4|13782.4|13791.1|13787.1|13772.3|13768.3|113
1669280700000|2022-11-24 09:05:00|13787.9|13783.9|13786.4|13782.4|13794.2|13790.2|13780.1|13776.1|98
1669281000000|2022-11-24 09:10:00|13784.8|13780.8|13795.8|13791.8|13795.8|13791.8|13780.1|13776.1|186
1669281300000|2022-11-24 09:15:00|13794.2|13790.2|13791.1|13787.1|13800.4|13796.4|13789.5|13785.5|89
1669281600000|2022-11-24 09:20:00|13789.5|13785.5|13787.9|13783.9|13797.3|13793.3|13784.8|13780.8|89
1669281900000|2022-11-24 09:25:00|13791.1|13787.1|13797.3|13793.3|13800.4|13796.4|13791.1|13787.1|125
1669282200000|2022-11-24 09:30:00|13794.2|13790.2|13792.6|13788.6|13797.3|13793.3|13791.1|13787.1|68
1669282500000|2022-11-24 09:35:00|13791.1|13787.1|13789.5|13785.5|13803.6|13799.6|13787.9|13783.9|67
1669282800000|2022-11-24 09:40:00|13787.9|13783.9|13794.2|13790.2|13795.8|13791.8|13787.9|13783.9|19
1669283100000|2022-11-24 09:45:00|13792.6|13788.6|13797.3|13793.3|13797.3|13793.3|13792.6|13788.6|184
1669283400000|2022-11-24 09:50:00|13798.9|13794.9|13812.9|13808.9|13812.9|13808.9|13797.3|13793.3|182
1669283700000|2022-11-24 09:55:00|13811.4|13807.4|13816.1|13812.1|13819.2|13815.2|13809.8|13805.8|221
1669284000000|2022-11-24 10:00:00|13814.5|13810.5|13817.6|13813.6|13820.8|13816.8|13812.9|13808.9|70
1669284300000|2022-11-24 10:05:00|13819.2|13815.2|13822.3|13818.3|13825.4|13821.4|13817.6|13813.6|67
1669284600000|2022-11-24 10:10:00|13823.9|13819.9|13830.1|13826.1|13831.7|13827.7|13823.9|13819.9|52
1669284900000|2022-11-24 10:15:00|13831.7|13827.7|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|63
1669285200000|2022-11-24 10:20:00|13827|13823|13819.2|13815.2|13828.6|13824.6|13809.8|13805.8|132
1669285500000|2022-11-24 10:25:00|13817.6|13813.6|13828.6|13824.6|13830.1|13826.1|13816.1|13812.1|96
1669285800000|2022-11-24 10:30:00|13825.4|13821.4|13823.9|13819.9|13825.4|13821.4|13817.6|13813.6|31
1669286100000|2022-11-24 10:35:00|13825.4|13821.4|13831.7|13827.7|13834.8|13830.8|13822.3|13818.3|44
1669286400000|2022-11-24 10:40:00|13833.3|13829.3|13834.8|13830.8|13834.8|13830.8|13827|13823|47
1669286700000|2022-11-24 10:45:00|13836.4|13832.4|13839.5|13835.5|13841.1|13837.1|13831.7|13827.7|70
1669287000000|2022-11-24 10:50:00|13837.9|13833.9|13836.4|13832.4|13841.1|13837.1|13831.7|13827.7|56
1669287300000|2022-11-24 10:55:00|13834.8|13830.8|13847.3|13843.3|13847.3|13843.3|13831.7|13827.7|110
1669287600000|2022-11-24 11:00:00|13845.8|13841.8|13844.2|13840.2|13850.4|13846.4|13842.6|13838.6|89
1669287900000|2022-11-24 11:05:00|13842.6|13838.6|13831.7|13827.7|13847.3|13843.3|13831.7|13827.7|195
1669288200000|2022-11-24 11:10:00|13834.8|13830.8|13837.9|13833.9|13844.2|13840.2|13833.3|13829.3|74
1669288500000|2022-11-24 11:15:00|13841.1|13837.1|13836.4|13832.4|13844.2|13840.2|13834.8|13830.8|116
1669288800000|2022-11-24 11:20:00|13834.8|13830.8|13828.6|13824.6|13836.4|13832.4|13827|13823|64
1669289100000|2022-11-24 11:25:00|13831.7|13827.7|13828.6|13824.6|13831.7|13827.7|13827|13823|69
1669289400000|2022-11-24 11:30:00|13830.1|13826.1|13836.4|13832.4|13836.4|13832.4|13830.1|13826.1|57
1669289700000|2022-11-24 11:35:00|13837.9|13833.9|13834.8|13830.8|13837.9|13833.9|13833.3|13829.3|240
1669290000000|2022-11-24 11:40:00|13831.7|13827.7|13828.6|13824.6|13833.3|13829.3|13825.4|13821.4|46
1669290300000|2022-11-24 11:45:00|13827|13823|13828.6|13824.6|13828.6|13824.6|13822.3|13818.3|214
1669290600000|2022-11-24 11:50:00|13827|13823|13819.2|13815.2|13827|13823|13819.2|13815.2|130
1669290900000|2022-11-24 11:55:00|13820.8|13816.8|13827|13823|13828.6|13824.6|13820.8|13816.8|103
1669291200000|2022-11-24 12:00:00|13828.6|13824.6|13837.9|13833.9|13837.9|13833.9|13828.6|13824.6|96
1669291500000|2022-11-24 12:05:00|13836.4|13832.4|13827|13823|13837.9|13833.9|13825.4|13821.4|24
1669291800000|2022-11-24 12:10:00|13825.4|13821.4|13831.7|13827.7|13831.7|13827.7|13825.4|13821.4|50
1669292100000|2022-11-24 12:15:00|13834.8|13830.8|13825.4|13821.4|13837.9|13833.9|13825.4|13821.4|41
1669292400000|2022-11-24 12:20:00|13822.3|13818.3|13823.9|13819.9|13828.6|13824.6|13822.3|13818.3|30
1669292700000|2022-11-24 12:25:00|13825.4|13821.4|13830.1|13826.1|13831.7|13827.7|13825.4|13821.4|17
1669293000000|2022-11-24 12:30:00|13831.7|13827.7|13820.8|13816.8|13831.7|13827.7|13820.8|13816.8|80
1669293300000|2022-11-24 12:35:00|13822.3|13818.3|13831.7|13827.7|13831.7|13827.7|13820.8|13816.8|39
1669293600000|2022-11-24 12:40:00|13830.1|13826.1|13831.7|13827.7|13831.7|13827.7|13822.3|13818.3|33
1669293900000|2022-11-24 12:45:00|13830.1|13826.1|13833.3|13829.3|13833.3|13829.3|13828.6|13824.6|41
1669294200000|2022-11-24 12:50:00|13834.8|13830.8|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|69
1669294500000|2022-11-24 12:55:00|13833.3|13829.3|13830.1|13826.1|13836.4|13832.4|13825.4|13821.4|52
1669294800000|2022-11-24 13:00:00|13828.6|13824.6|13822.3|13818.3|13831.7|13827.7|13816.1|13812.1|191
1669295100000|2022-11-24 13:05:00|13823.9|13819.9|13820.8|13816.8|13825.4|13821.4|13816.1|13812.1|237
1669295400000|2022-11-24 13:10:00|13819.2|13815.2|13816.1|13812.1|13822.3|13818.3|13814.5|13810.5|40
1669295700000|2022-11-24 13:15:00|13819.2|13815.2|13809.8|13805.8|13819.2|13815.2|13809.8|13805.8|29
1669296000000|2022-11-24 13:20:00|13812.9|13808.9|13808.3|13804.3|13820.8|13816.8|13806.7|13802.7|199
1669296300000|2022-11-24 13:25:00|13806.7|13802.7|13812.9|13808.9|13816.1|13812.1|13803.6|13799.6|125
1669296600000|2022-11-24 13:30:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|174
1669296900000|2022-11-24 13:35:00|13811.4|13807.4|13814.5|13810.5|13819.2|13815.2|13809.8|13805.8|116
1669297200000|2022-11-24 13:40:00|13812.9|13808.9|13816.1|13812.1|13816.1|13812.1|13803.6|13799.6|143
1669297500000|2022-11-24 13:45:00|13819.2|13815.2|13812.9|13808.9|13822.3|13818.3|13811.4|13807.4|116
1669297800000|2022-11-24 13:50:00|13811.4|13807.4|13822.3|13818.3|13822.3|13818.3|13809.8|13805.8|102
1669298100000|2022-11-24 13:55:00|13820.8|13816.8|13825.4|13821.4|13828.6|13824.6|13819.2|13815.2|141
1669298400000|2022-11-24 14:00:00|13823.9|13819.9|13831.7|13827.7|13836.4|13832.4|13823.9|13819.9|91
1669298700000|2022-11-24 14:05:00|13830.1|13826.1|13823.9|13819.9|13831.7|13827.7|13822.3|13818.3|255
1669299000000|2022-11-24 14:10:00|13825.4|13821.4|13819.2|13815.2|13825.4|13821.4|13812.9|13808.9|337
1669299300000|2022-11-24 14:15:00|13814.5|13810.5|13816.1|13812.1|13816.1|13812.1|13803.6|13799.6|107
1669299600000|2022-11-24 14:20:00|13814.5|13810.5|13825.4|13821.4|13825.4|13821.4|13812.9|13808.9|81
1669299900000|2022-11-24 14:25:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|217
1669300200000|2022-11-24 14:30:00|13823.9|13819.9|13819.2|13815.2|13825.4|13821.4|13819.2|13815.2|72
1669300500000|2022-11-24 14:35:00|13817.6|13813.6|13816.1|13812.1|13819.2|13815.2|13816.1|13812.1|123
1669300800000|2022-11-24 14:40:00|13812.9|13808.9|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|171
1669301100000|2022-11-24 14:45:00|13816.1|13812.1|13817.6|13813.6|13819.2|13815.2|13812.9|13808.9|160
1669301400000|2022-11-24 14:50:00|13819.2|13815.2|13812.9|13808.9|13819.2|13815.2|13803.6|13799.6|113
1669301700000|2022-11-24 14:55:00|13814.5|13810.5|13819.2|13815.2|13822.3|13818.3|13812.9|13808.9|105
1669302000000|2022-11-24 15:00:00|13817.6|13813.6|13822.3|13818.3|13822.3|13818.3|13812.9|13808.9|171
1669302300000|2022-11-24 15:05:00|13819.2|13815.2|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|75
1669302600000|2022-11-24 15:10:00|13822.3|13818.3|13816.1|13812.1|13822.3|13818.3|13816.1|13812.1|67
1669302900000|2022-11-24 15:15:00|13811.4|13807.4|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|96
1669303200000|2022-11-24 15:20:00|13814.5|13810.5|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|133
1669303500000|2022-11-24 15:25:00|13816.1|13812.1|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|183
1669303800000|2022-11-24 15:30:00|13816.1|13812.1|13809.8|13805.8|13816.1|13812.1|13806.7|13802.7|69
1669304100000|2022-11-24 15:35:00|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|59
1669304400000|2022-11-24 15:40:00|13811.4|13807.4|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|110
1669304700000|2022-11-24 15:45:00|13808.3|13804.3|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|66
1669305000000|2022-11-24 15:50:00|13806.7|13802.7|13800.4|13796.4|13809.8|13805.8|13800.4|13796.4|120
1669305300000|2022-11-24 15:55:00|13802|13798|13806.7|13802.7|13806.7|13802.7|13800.4|13796.4|142
1669305600000|2022-11-24 16:00:00|13808.3|13804.3|13806.7|13802.7|13809.8|13805.8|13805.1|13801.1|83
1669305900000|2022-11-24 16:05:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|90
1669306200000|2022-11-24 16:10:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13803.6|13799.6|213
1669306500000|2022-11-24 16:15:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|26
1669306800000|2022-11-24 16:20:00|13808.3|13804.3|13803.6|13799.6|13809.8|13805.8|13798.9|13794.9|111
1669307100000|2022-11-24 16:25:00|13805.1|13801.1|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|106
1669307400000|2022-11-24 16:30:00|13809.8|13805.8|13802|13798|13809.8|13805.8|13802|13798|72
1669307700000|2022-11-24 16:35:00|13803.6|13799.6|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|64
1669308000000|2022-11-24 16:40:00|13802|13798|13797.3|13793.3|13802|13798|13797.3|13793.3|80
1669308300000|2022-11-24 16:45:00|13800.4|13796.4|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|12
1669308600000|2022-11-24 16:50:00|13800.4|13796.4|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|80
1669308900000|2022-11-24 16:55:00|||||||||40
1669309200000|2022-11-24 17:00:00|13803.6|13799.6|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|82
1669309500000|2022-11-24 17:05:00|13803.6|13799.6|13803.6|13799.6|13806.7|13802.7|13802|13798|177
1669309800000|2022-11-24 17:10:00|13806.7|13802.7|13805.1|13801.1|13809.8|13805.8|13803.6|13799.6|84
1669310100000|2022-11-24 17:15:00|13803.6|13799.6|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|118
1669310400000|2022-11-24 17:20:00|13805.1|13801.1|13803.6|13799.6|13805.1|13801.1|13803.6|13799.6|34
1669310700000|2022-11-24 17:25:00|13802|13798|13806.7|13802.7|13806.7|13802.7|13802|13798|66
1669311000000|2022-11-24 17:30:00|13805.1|13801.1|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|44
1669311300000|2022-11-24 17:35:00|||||||||20
1669311600000|2022-11-24 17:40:00|13809.8|13805.8|13811.4|13807.4|13812.9|13808.9|13809.8|13805.8|97
1669311900000|2022-11-24 17:45:00|13812.9|13808.9|13806.7|13802.7|13812.9|13808.9|13806.7|13802.7|86
1669312200000|2022-11-24 17:50:00|13808.3|13804.3|13806.7|13802.7|13808.3|13804.3|13806.7|13802.7|15
1669312500000|2022-11-24 17:55:00|13805.1|13801.1|13803.6|13799.6|13805.1|13801.1|13797.3|13793.3|97
1669313400000|2022-11-24 18:10:00|13805.1|13801.1|13803.6|13799.6|13805.1|13801.1|13803.6|13799.6|0
1669330800000|2022-11-24 23:00:00|13802|13798|13803.6|13799.6|13808.3|13804.3|13797.3|13793.3|121
1669331100000|2022-11-24 23:05:00|13800.4|13796.4|13803.6|13799.6|13803.6|13799.6|13797.3|13793.3|34
1669331400000|2022-11-24 23:10:00|13802|13798|13800.4|13796.4|13802|13798|13800.4|13796.4|3
1669331700000|2022-11-24 23:15:00|13803.6|13799.6|13809.8|13805.8|13809.8|13805.8|13803.6|13799.6|22
1669332000000|2022-11-24 23:20:00|13811.4|13807.4|13809.8|13805.8|13811.4|13807.4|13809.8|13805.8|6
1669332300000|2022-11-24 23:25:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|4
1669332600000|2022-11-24 23:30:00|13805.1|13801.1|13812.9|13808.9|13816.1|13812.1|13803.6|13799.6|72
1669332900000|2022-11-24 23:35:00|13814.5|13810.5|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|31
1669333200000|2022-11-24 23:40:00|13811.4|13807.4|13812.9|13808.9|13816.1|13812.1|13811.4|13807.4|13
1669333500000|2022-11-24 23:45:00|13811.4|13807.4|13811.4|13807.4|13812.9|13808.9|13809.8|13805.8|2
1669333800000|2022-11-24 23:50:00|13809.8|13805.8|13811.4|13807.4|13816.1|13812.1|13809.8|13805.8|26
1669334100000|2022-11-24 23:55:00|13809.8|13805.8|13808.3|13804.3|13812.9|13808.9|13806.7|13802.7|17
1669334400000|2022-11-25 00:00:00|13809.8|13805.8|13808.3|13804.3|13809.8|13805.8|13806.7|13802.7|34
1669334700000|2022-11-25 00:05:00|13809.8|13805.8|13805.1|13801.1|13812.9|13808.9|13803.6|13799.6|73
1669335000000|2022-11-25 00:10:00|13803.6|13799.6|13797.3|13793.3|13805.1|13801.1|13794.2|13790.2|48
1669335300000|2022-11-25 00:15:00|13795.8|13791.8|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|67
1669335600000|2022-11-25 00:20:00|13792.6|13788.6|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|13
1669335900000|2022-11-25 00:25:00|13792.6|13788.6|13786.4|13782.4|13794.2|13790.2|13786.4|13782.4|31
1669336200000|2022-11-25 00:30:00|13784.8|13780.8|13794.2|13790.2|13797.3|13793.3|13784.8|13780.8|187
1669336500000|2022-11-25 00:35:00|13792.6|13788.6|13781.7|13777.7|13792.6|13788.6|13778.6|13774.6|94
1669336800000|2022-11-25 00:40:00|13778.6|13774.6|13794.2|13790.2|13794.2|13790.2|13778.6|13774.6|115
1669337100000|2022-11-25 00:45:00|13792.6|13788.6|13787.9|13783.9|13798.9|13794.9|13787.9|13783.9|85
1669337400000|2022-11-25 00:50:00|13786.4|13782.4|13794.2|13790.2|13803.6|13799.6|13784.8|13780.8|137
1669337700000|2022-11-25 00:55:00|13797.3|13793.3|13800.4|13796.4|13803.6|13799.6|13797.3|13793.3|62
1669338000000|2022-11-25 01:00:00|13803.6|13799.6|13806.7|13802.7|13809.8|13805.8|13797.3|13793.3|83
1669338300000|2022-11-25 01:05:00|13809.8|13805.8|13806.7|13802.7|13809.8|13805.8|13800.4|13796.4|66
1669338600000|2022-11-25 01:10:00|13809.8|13805.8|13808.3|13804.3|13809.8|13805.8|13803.6|13799.6|85
1669338900000|2022-11-25 01:15:00|13806.7|13802.7|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|39
1669339200000|2022-11-25 01:20:00|13811.4|13807.4|13806.7|13802.7|13812.9|13808.9|13806.7|13802.7|37
1669339500000|2022-11-25 01:25:00|13808.3|13804.3|13800.4|13796.4|13812.9|13808.9|13800.4|13796.4|90
1669339800000|2022-11-25 01:30:00|13797.3|13793.3|13786.4|13782.4|13797.3|13793.3|13781.7|13777.7|164
1669340100000|2022-11-25 01:35:00|13787.9|13783.9|13791.1|13787.1|13797.3|13793.3|13787.9|13783.9|92
1669340400000|2022-11-25 01:40:00|13794.2|13790.2|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|37
1669340700000|2022-11-25 01:45:00|13795.8|13791.8|13789.5|13785.5|13800.4|13796.4|13787.9|13783.9|87
1669341000000|2022-11-25 01:50:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13791.1|13787.1|92
1669341300000|2022-11-25 01:55:00|13791.1|13787.1|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|122
1669341600000|2022-11-25 02:00:00|13789.5|13785.5|13794.2|13790.2|13794.2|13790.2|13789.5|13785.5|116
1669341900000|2022-11-25 02:05:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|20
1669342200000|2022-11-25 02:10:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13791.1|13787.1|42
1669342500000|2022-11-25 02:15:00|13795.8|13791.8|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|50
1669342800000|2022-11-25 02:20:00|13794.2|13790.2|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|74
1669343100000|2022-11-25 02:25:00|||||||||3
1669343400000|2022-11-25 02:30:00|13795.8|13791.8|13800.4|13796.4|13802|13798|13795.8|13791.8|24
1669343700000|2022-11-25 02:35:00|13798.9|13794.9|13794.2|13790.2|13798.9|13794.9|13794.2|13790.2|6
1669344000000|2022-11-25 02:40:00|13795.8|13791.8|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|6
1669344300000|2022-11-25 02:45:00|13795.8|13791.8|13794.2|13790.2|13795.8|13791.8|13794.2|13790.2|0
1669344600000|2022-11-25 02:50:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|10
1669344900000|2022-11-25 02:55:00|13795.8|13791.8|13795.8|13791.8|13795.8|13791.8|13794.2|13790.2|77
1669345200000|2022-11-25 03:00:00|13797.3|13793.3|13800.4|13796.4|13800.4|13796.4|13797.3|13793.3|72
1669345500000|2022-11-25 03:05:00|13802|13798|13806.7|13802.7|13806.7|13802.7|13800.4|13796.4|108
1669345800000|2022-11-25 03:10:00|13803.6|13799.6|13806.7|13802.7|13809.8|13805.8|13803.6|13799.6|72
1669346100000|2022-11-25 03:15:00|13803.6|13799.6|13803.6|13799.6|13805.1|13801.1|13803.6|13799.6|3
1669346400000|2022-11-25 03:20:00|13805.1|13801.1|13806.7|13802.7|13809.8|13805.8|13803.6|13799.6|26
1669346700000|2022-11-25 03:25:00|13808.3|13804.3|13806.7|13802.7|13808.3|13804.3|13803.6|13799.6|57
1669347000000|2022-11-25 03:30:00|13805.1|13801.1|13806.7|13802.7|13809.8|13805.8|13803.6|13799.6|7
1669347300000|2022-11-25 03:35:00|13805.1|13801.1|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|29
1669347900000|2022-11-25 03:45:00|13805.1|13801.1|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|109
1669348200000|2022-11-25 03:50:00|13803.6|13799.6|13800.4|13796.4|13806.7|13802.7|13797.3|13793.3|45
1669348500000|2022-11-25 03:55:00|13803.6|13799.6|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|38
1669348800000|2022-11-25 04:00:00|13802|13798|13806.7|13802.7|13806.7|13802.7|13800.4|13796.4|20
1669349100000|2022-11-25 04:05:00|13808.3|13804.3|13809.8|13805.8|13812.9|13808.9|13808.3|13804.3|82
1669349400000|2022-11-25 04:10:00|13811.4|13807.4|13816.1|13812.1|13825.4|13821.4|13811.4|13807.4|171
1669349700000|2022-11-25 04:15:00|13812.9|13808.9|13812.9|13808.9|13814.5|13810.5|13809.8|13805.8|77
1669350000000|2022-11-25 04:20:00|13811.4|13807.4|13822.3|13818.3|13823.9|13819.9|13809.8|13805.8|164
1669350300000|2022-11-25 04:25:00|13819.2|13815.2|13816.1|13812.1|13822.3|13818.3|13816.1|13812.1|36
1669350600000|2022-11-25 04:30:00|13817.6|13813.6|13812.9|13808.9|13819.2|13815.2|13812.9|13808.9|35
1669350900000|2022-11-25 04:35:00|13814.5|13810.5|13819.2|13815.2|13819.2|13815.2|13814.5|13810.5|4
1669351200000|2022-11-25 04:40:00|13820.8|13816.8|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|22
1669351500000|2022-11-25 04:45:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|6
1669351800000|2022-11-25 04:50:00|||||||||50
1669352100000|2022-11-25 04:55:00|13816.1|13812.1|13816.1|13812.1|13816.1|13812.1|13812.9|13808.9|8
1669352400000|2022-11-25 05:00:00|13814.5|13810.5|13812.9|13808.9|13814.5|13810.5|13811.4|13807.4|17
1669352700000|2022-11-25 05:05:00|13809.8|13805.8|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|31
1669353000000|2022-11-25 05:10:00|13816.1|13812.1|13819.2|13815.2|13822.3|13818.3|13812.9|13808.9|54
1669353300000|2022-11-25 05:15:00|13817.6|13813.6|13822.3|13818.3|13822.3|13818.3|13816.1|13812.1|13
1669353600000|2022-11-25 05:20:00|13819.2|13815.2|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|28
1669353900000|2022-11-25 05:25:00|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|13819.2|13815.2|35
1669354200000|2022-11-25 05:30:00|13819.2|13815.2|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|33
1669354500000|2022-11-25 05:35:00|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|5
1669354800000|2022-11-25 05:40:00|13822.3|13818.3|13823.9|13819.9|13823.9|13819.9|13822.3|13818.3|15
1669355100000|2022-11-25 05:45:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13822.3|13818.3|3
1669355400000|2022-11-25 05:50:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|13
1669355700000|2022-11-25 05:55:00|13817.6|13813.6|13819.2|13815.2|13819.2|13815.2|13817.6|13813.6|99
1669356000000|2022-11-25 06:00:00|13816.1|13812.1|13816.1|13812.1|13817.6|13813.6|13812.9|13808.9|46
1669356300000|2022-11-25 06:05:00|13812.9|13808.9|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|67
1669356600000|2022-11-25 06:10:00|13814.5|13810.5|13809.8|13805.8|13816.1|13812.1|13806.7|13802.7|15
1669356900000|2022-11-25 06:15:00|13806.7|13802.7|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|47
1669357200000|2022-11-25 06:20:00|13805.1|13801.1|13803.6|13799.6|13805.1|13801.1|13800.4|13796.4|46
1669357500000|2022-11-25 06:25:00|13800.4|13796.4|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|28
1669357800000|2022-11-25 06:30:00|13794.2|13790.2|13800.4|13796.4|13803.6|13799.6|13794.2|13790.2|48
1669358100000|2022-11-25 06:35:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|8
1669358400000|2022-11-25 06:40:00|13800.4|13796.4|13797.3|13793.3|13800.4|13796.4|13797.3|13793.3|18
1669358700000|2022-11-25 06:45:00|13800.4|13796.4|13803.6|13799.6|13803.6|13799.6|13797.3|13793.3|32
1669359000000|2022-11-25 06:50:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|17
1669359300000|2022-11-25 06:55:00|13805.1|13801.1|13809.8|13805.8|13812.9|13808.9|13805.1|13801.1|67
1669359600000|2022-11-25 07:00:00|13806.7|13802.7|13800.4|13796.4|13809.8|13805.8|13794.2|13790.2|179
1669359900000|2022-11-25 07:05:00|13797.3|13793.3|13800.4|13796.4|13803.6|13799.6|13797.3|13793.3|68
1669360200000|2022-11-25 07:10:00|13802|13798|13805.1|13801.1|13808.3|13804.3|13800.4|13796.4|338
1669360500000|2022-11-25 07:15:00|13803.6|13799.6|13797.3|13793.3|13805.1|13801.1|13791.1|13787.1|54
1669360800000|2022-11-25 07:20:00|13800.4|13796.4|13806.7|13802.7|13806.7|13802.7|13797.3|13793.3|48
1669361100000|2022-11-25 07:25:00|13809.8|13805.8|13811.4|13807.4|13819.2|13815.2|13809.8|13805.8|103
1669361400000|2022-11-25 07:30:00|13812.9|13808.9|13806.7|13802.7|13812.9|13808.9|13806.7|13802.7|63
1669361700000|2022-11-25 07:35:00|13809.8|13805.8|13806.7|13802.7|13812.9|13808.9|13803.6|13799.6|256
1669362000000|2022-11-25 07:40:00|13809.8|13805.8|13822.3|13818.3|13822.3|13818.3|13806.7|13802.7|199
1669362300000|2022-11-25 07:45:00|13825.4|13821.4|13819.2|13815.2|13825.4|13821.4|13816.1|13812.1|203
1669362600000|2022-11-25 07:50:00|13822.3|13818.3|13805.1|13801.1|13822.3|13818.3|13800.4|13796.4|231
1669362900000|2022-11-25 07:55:00|13803.6|13799.6|13787.9|13783.9|13809.8|13805.8|13787.9|13783.9|417
1669363200000|2022-11-25 08:00:00|13784.8|13780.8|13791.1|13787.1|13791.1|13787.1|13781.7|13777.7|344
1669363500000|2022-11-25 08:05:00|13787.9|13783.9|13803.6|13799.6|13803.6|13799.6|13787.9|13783.9|380
1669363800000|2022-11-25 08:10:00|13802|13798|13806.7|13802.7|13806.7|13802.7|13794.2|13790.2|270
1669364100000|2022-11-25 08:15:00|13809.8|13805.8|13797.3|13793.3|13809.8|13805.8|13794.2|13790.2|719
1669364400000|2022-11-25 08:20:00|13798.9|13794.9|13806.7|13802.7|13809.8|13805.8|13794.2|13790.2|213
1669364700000|2022-11-25 08:25:00|13808.3|13804.3|13791.1|13787.1|13812.9|13808.9|13791.1|13787.1|205
1669365000000|2022-11-25 08:30:00|13792.6|13788.6|13797.3|13793.3|13800.4|13796.4|13791.1|13787.1|309
1669365300000|2022-11-25 08:35:00|13800.4|13796.4|13791.1|13787.1|13800.4|13796.4|13787.9|13783.9|292
1669365600000|2022-11-25 08:40:00|13789.5|13785.5|13778.6|13774.6|13791.1|13787.1|13778.6|13774.6|1351
1669365900000|2022-11-25 08:45:00|13781.7|13777.7|13775.4|13771.4|13781.7|13777.7|13772.3|13768.3|281
1669366200000|2022-11-25 08:50:00|13778.6|13774.6|13769.2|13765.2|13778.6|13774.6|13769.2|13765.2|326
1669366500000|2022-11-25 08:55:00|13766.1|13762.1|13772.3|13768.3|13778.6|13774.6|13762.9|13758.9|452
1669366800000|2022-11-25 09:00:00|13770.8|13766.8|13772.3|13768.3|13773.9|13769.9|13762.9|13758.9|330
1669367100000|2022-11-25 09:05:00|13769.2|13765.2|13762.9|13758.9|13772.3|13768.3|13762.9|13758.9|336
1669367400000|2022-11-25 09:10:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|484
1669367700000|2022-11-25 09:15:00|13761.4|13757.4|13756.7|13752.7|13766.1|13762.1|13756.7|13752.7|1022
1669368000000|2022-11-25 09:20:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13750.4|13746.4|247
1669368300000|2022-11-25 09:25:00|13756.7|13752.7|13750.4|13746.4|13759.8|13755.8|13747.3|13743.3|350
1669368600000|2022-11-25 09:30:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|216
1669368900000|2022-11-25 09:35:00|13747.3|13743.3|13741.1|13737.1|13750.4|13746.4|13741.1|13737.1|634
1669369200000|2022-11-25 09:40:00|13744.2|13740.2|13737.9|13733.9|13747.3|13743.3|13737.9|13733.9|296
1669369500000|2022-11-25 09:45:00|13739.5|13735.5|13744.2|13740.2|13744.2|13740.2|13731.7|13727.7|560
1669369800000|2022-11-25 09:50:00|13741.1|13737.1|13737.9|13733.9|13747.3|13743.3|13737.9|13733.9|374
1669370100000|2022-11-25 09:55:00|13734.8|13730.8|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|986
1669370400000|2022-11-25 10:00:00|13747.3|13743.3|13744.2|13740.2|13748.9|13744.9|13741.1|13737.1|442
1669370700000|2022-11-25 10:05:00|13742.6|13738.6|13747.3|13743.3|13747.3|13743.3|13737.9|13733.9|2820
1669371000000|2022-11-25 10:10:00|13745.8|13741.8|13737.9|13733.9|13747.3|13743.3|13737.9|13733.9|209
1669371300000|2022-11-25 10:15:00|13734.8|13730.8|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|648
1669371600000|2022-11-25 10:20:00|13741.1|13737.1|13741.1|13737.1|13742.6|13738.6|13739.5|13735.5|142
1669371900000|2022-11-25 10:25:00|13737.9|13733.9|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|1788
1669372200000|2022-11-25 10:30:00|13747.3|13743.3|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|988
1669372500000|2022-11-25 10:35:00|13742.6|13738.6|13747.3|13743.3|13747.3|13743.3|13742.6|13738.6|177
1669372800000|2022-11-25 10:40:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13734.8|13730.8|175
1669373100000|2022-11-25 10:45:00|13741.1|13737.1|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|258
1669373400000|2022-11-25 10:50:00|13739.5|13735.5|13731.7|13727.7|13741.1|13737.1|13728.6|13724.6|304
1669373700000|2022-11-25 10:55:00|13728.6|13724.6|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|205
1669374000000|2022-11-25 11:00:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|1185
1669374300000|2022-11-25 11:05:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|1273
1669374600000|2022-11-25 11:10:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|212
1669374900000|2022-11-25 11:15:00|13734.8|13730.8|13728.6|13724.6|13734.8|13730.8|13725.4|13721.4|272
1669375200000|2022-11-25 11:20:00|13725.4|13721.4|13731.7|13727.7|13734.8|13730.8|13722.3|13718.3|264
1669375500000|2022-11-25 11:25:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13725.4|13721.4|1080
1669375800000|2022-11-25 11:30:00|13733.3|13729.3|13737.9|13733.9|13737.9|13733.9|13733.3|13729.3|121
1669376100000|2022-11-25 11:35:00|13736.4|13732.4|13728.6|13724.6|13736.4|13732.4|13728.6|13724.6|1120
1669376400000|2022-11-25 11:40:00|13725.4|13721.4|13728.6|13724.6|13734.8|13730.8|13725.4|13721.4|310
1669376700000|2022-11-25 11:45:00|13730.1|13726.1|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|309
1669377000000|2022-11-25 11:50:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|355
1669377300000|2022-11-25 11:55:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13722.3|13718.3|312
1669377600000|2022-11-25 12:00:00|13728.6|13724.6|13734.8|13730.8|13734.8|13730.8|13725.4|13721.4|253
1669377900000|2022-11-25 12:05:00|13737.9|13733.9|13734.8|13730.8|13741.1|13737.1|13731.7|13727.7|1441
1669378200000|2022-11-25 12:10:00|13731.7|13727.7|13741.1|13737.1|13744.2|13740.2|13731.7|13727.7|448
1669378500000|2022-11-25 12:15:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13728.6|13724.6|297
1669378800000|2022-11-25 12:20:00|13736.4|13732.4|13728.6|13724.6|13737.9|13733.9|13725.4|13721.4|299
1669379100000|2022-11-25 12:25:00|13730.1|13726.1|13731.7|13727.7|13734.8|13730.8|13725.4|13721.4|419
1669379400000|2022-11-25 12:30:00|13728.6|13724.6|13719.2|13715.2|13731.7|13727.7|13716.1|13712.1|952
1669379700000|2022-11-25 12:35:00|13716.1|13712.1|13722.3|13718.3|13727|13723|13716.1|13712.1|437
1669380000000|2022-11-25 12:40:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|889
1669380300000|2022-11-25 12:45:00|13722.3|13718.3|13731.7|13727.7|13731.7|13727.7|13722.3|13718.3|562
1669380600000|2022-11-25 12:50:00|13733.3|13729.3|13728.6|13724.6|13734.8|13730.8|13728.6|13724.6|217
1669380900000|2022-11-25 12:55:00|13725.4|13721.4|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|187
1669381200000|2022-11-25 13:00:00|13725.4|13721.4|13709.8|13705.8|13728.6|13724.6|13706.7|13702.7|417
1669381500000|2022-11-25 13:05:00|13708.3|13704.3|13709.8|13705.8|13712.9|13708.9|13703.6|13699.6|801
1669381800000|2022-11-25 13:10:00|13712.9|13708.9|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|423
1669382100000|2022-11-25 13:15:00|13705.1|13701.1|13705.1|13701.1|13712.9|13708.9|13700.4|13696.4|935
1669382400000|2022-11-25 13:20:00|13703.6|13699.6|13684.8|13680.8|13706.7|13702.7|13675.4|13671.4|2062
1669382700000|2022-11-25 13:25:00|13683.3|13679.3|13678.6|13674.6|13697.3|13693.3|13678.6|13674.6|1543
1669383000000|2022-11-25 13:30:00|13675.4|13671.4|13666.1|13662.1|13675.4|13671.4|13662.9|13658.9|3763
1669383300000|2022-11-25 13:35:00|13664.5|13660.5|13675.4|13671.4|13678.6|13674.6|13662.9|13658.9|4512
1669383600000|2022-11-25 13:40:00|13672.3|13668.3|13667.6|13663.6|13678.6|13674.6|13666.1|13662.1|1554
1669383900000|2022-11-25 13:45:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|3126
1669384200000|2022-11-25 13:50:00|13669.2|13665.2|13684.8|13680.8|13687.9|13683.9|13669.2|13665.2|2132
1669384500000|2022-11-25 13:55:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13681.7|13677.7|1602
1669384800000|2022-11-25 14:00:00|13689.5|13685.5|13675.4|13671.4|13691.1|13687.1|13675.4|13671.4|1565
1669385100000|2022-11-25 14:05:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|1643
1669385400000|2022-11-25 14:10:00|13677|13673|13675.4|13671.4|13684.8|13680.8|13675.4|13671.4|1566
1669385700000|2022-11-25 14:15:00|13673.9|13669.9|13673.9|13669.9|13678.6|13674.6|13656.7|13652.7|11476
1669386000000|2022-11-25 14:20:00|13672.3|13668.3|13684.8|13680.8|13684.8|13680.8|13666.1|13662.1|1538
1669386300000|2022-11-25 14:25:00|13681.7|13677.7|13678.6|13674.6|13687.9|13683.9|13675.4|13671.4|1894
1669386600000|2022-11-25 14:30:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13678.6|13674.6|1955
1669386900000|2022-11-25 14:35:00|13683.3|13679.3|13687.9|13683.9|13697.3|13693.3|13683.3|13679.3|2062
1669387200000|2022-11-25 14:40:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|1812
1669387500000|2022-11-25 14:45:00|13691.1|13687.1|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|2094
1669387800000|2022-11-25 14:50:00|13694.2|13690.2|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|1872
1669388100000|2022-11-25 14:55:00|13687.9|13683.9|13675.4|13671.4|13691.1|13687.1|13672.3|13668.3|1805
1669388400000|2022-11-25 15:00:00|13678.6|13674.6|13675.4|13671.4|13681.7|13677.7|13669.2|13665.2|3096
1669388700000|2022-11-25 15:05:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13666.1|13662.1|2982
1669389000000|2022-11-25 15:10:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|4699
1669389300000|2022-11-25 15:15:00|13678.6|13674.6|13669.2|13665.2|13678.6|13674.6|13669.2|13665.2|1929
1669389600000|2022-11-25 15:20:00|13667.6|13663.6|13675.4|13671.4|13684.8|13680.8|13666.1|13662.1|3865
1669389900000|2022-11-25 15:25:00|13672.3|13668.3|13684.8|13680.8|13687.9|13683.9|13672.3|13668.3|1732
1669390200000|2022-11-25 15:30:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|4823
1669390500000|2022-11-25 15:35:00|13684.8|13680.8|13675.4|13671.4|13687.9|13683.9|13669.2|13665.2|3771
1669390800000|2022-11-25 15:40:00|13678.6|13674.6|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|2001
1669391100000|2022-11-25 15:45:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13666.1|13662.1|3776
1669391400000|2022-11-25 15:50:00|13669.2|13665.2|13678.6|13674.6|13678.6|13674.6|13666.1|13662.1|1614
1669391700000|2022-11-25 15:55:00|13681.7|13677.7|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|2090
1669392000000|2022-11-25 16:00:00|13678.6|13674.6|13691.1|13687.1|13694.2|13690.2|13672.3|13668.3|1843
1669392300000|2022-11-25 16:05:00|13694.2|13690.2|13694.2|13690.2|13700.4|13696.4|13687.9|13683.9|2736
1669392600000|2022-11-25 16:10:00|13691.1|13687.1|13675.4|13671.4|13691.1|13687.1|13666.1|13662.1|4907
1669392900000|2022-11-25 16:15:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13659.8|13655.8|1715
1669393200000|2022-11-25 16:20:00|13675.4|13671.4|13659.8|13655.8|13675.4|13671.4|13659.8|13655.8|2337
1669393500000|2022-11-25 16:25:00|13662.9|13658.9|13669.2|13665.2|13672.3|13668.3|13659.8|13655.8|1508
1669393800000|2022-11-25 16:30:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|1347
1669394100000|2022-11-25 16:35:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|1274
1669394400000|2022-11-25 16:40:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13662.9|13658.9|2020
1669394700000|2022-11-25 16:45:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|1213
1669395000000|2022-11-25 16:50:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|2210
1669395300000|2022-11-25 16:55:00|13681.7|13677.7|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|1493
1669395600000|2022-11-25 17:00:00|13681.7|13677.7|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|809
1669395900000|2022-11-25 17:05:00|13672.3|13668.3|13684.8|13680.8|13684.8|13680.8|13672.3|13668.3|1078
1669396200000|2022-11-25 17:10:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|496
1669396500000|2022-11-25 17:15:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|510
1669396800000|2022-11-25 17:20:00|13691.1|13687.1|13684.8|13680.8|13694.2|13690.2|13681.7|13677.7|648
1669397100000|2022-11-25 17:25:00|13687.9|13683.9|13694.2|13690.2|13697.3|13693.3|13684.8|13680.8|958
1669397400000|2022-11-25 17:30:00|13691.1|13687.1|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|968
1669397700000|2022-11-25 17:35:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|489
1669398000000|2022-11-25 17:40:00|13691.1|13687.1|13700.4|13696.4|13700.4|13696.4|13687.9|13683.9|2094
1669398300000|2022-11-25 17:45:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|484
1669398600000|2022-11-25 17:50:00|13697.3|13693.3|13694.2|13690.2|13698.9|13694.9|13691.1|13687.1|882
1669398900000|2022-11-25 17:55:00|13697.3|13693.3|13722.3|13718.3|13722.3|13718.3|13694.2|13690.2|1903
1669399200000|2022-11-25 18:00:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|1951
1669399500000|2022-11-25 18:05:00|13714.5|13710.5|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|695
1669399800000|2022-11-25 18:10:00|13719.2|13715.2|13714.5|13710.5|13719.2|13715.2|13714.5|13710.5|445
1669590000000|2022-11-27 23:00:00|13723.9|13719.9|13716.1|13712.1|13731.7|13727.7|13703.6|13699.6|122
1669590300000|2022-11-27 23:05:00|13717.6|13713.6|13719.2|13715.2|13719.2|13715.2|13714.5|13710.5|41
1669590600000|2022-11-27 23:10:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13720.8|13716.8|39
1669590900000|2022-11-27 23:15:00|13723.9|13719.9|13723.9|13719.9|13725.4|13721.4|13722.3|13718.3|46
1669591200000|2022-11-27 23:20:00|13725.4|13721.4|13712.9|13708.9|13725.4|13721.4|13712.9|13708.9|63
1669591500000|2022-11-27 23:25:00|13711.4|13707.4|13708.3|13704.3|13712.9|13708.9|13706.7|13702.7|33
1669591800000|2022-11-27 23:30:00|13706.7|13702.7|13716.1|13712.1|13716.1|13712.1|13706.7|13702.7|47
1669592100000|2022-11-27 23:35:00|13714.5|13710.5|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|45
1669592400000|2022-11-27 23:40:00|||||||||5
1669592700000|2022-11-27 23:45:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13714.5|13710.5|18
1669593000000|2022-11-27 23:50:00|13719.2|13715.2|13723.9|13719.9|13728.6|13724.6|13719.2|13715.2|100
1669593300000|2022-11-27 23:55:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|30
1669593600000|2022-11-28 00:00:00|13722.3|13718.3|13728.6|13724.6|13731.7|13727.7|13719.2|13715.2|118
1669593900000|2022-11-28 00:05:00|13725.4|13721.4|13727|13723|13728.6|13724.6|13725.4|13721.4|69
1669594200000|2022-11-28 00:10:00|13728.6|13724.6|13733.3|13729.3|13733.3|13729.3|13725.4|13721.4|32
1669594500000|2022-11-28 00:15:00|13731.7|13727.7|13734.8|13730.8|13737.9|13733.9|13728.6|13724.6|138
1669594800000|2022-11-28 00:20:00|13733.3|13729.3|13734.8|13730.8|13736.4|13732.4|13731.7|13727.7|17
1669595100000|2022-11-28 00:25:00|13736.4|13732.4|13741.1|13737.1|13744.2|13740.2|13734.8|13730.8|69
1669595400000|2022-11-28 00:30:00|13739.5|13735.5|13744.2|13740.2|13747.3|13743.3|13739.5|13735.5|68
1669595700000|2022-11-28 00:35:00|13745.8|13741.8|13741.1|13737.1|13747.3|13743.3|13737.9|13733.9|64
1669596000000|2022-11-28 00:40:00|13744.2|13740.2|13739.5|13735.5|13744.2|13740.2|13737.9|13733.9|79
1669596300000|2022-11-28 00:45:00|13737.9|13733.9|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|28
1669596600000|2022-11-28 00:50:00|13742.6|13738.6|13737.9|13733.9|13744.2|13740.2|13734.8|13730.8|93
1669596900000|2022-11-28 00:55:00|13736.4|13732.4|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|36
1669597200000|2022-11-28 01:00:00|13742.6|13738.6|13748.9|13744.9|13750.4|13746.4|13737.9|13733.9|38
1669597500000|2022-11-28 01:05:00|13750.4|13746.4|13756.7|13752.7|13756.7|13752.7|13745.8|13741.8|211
1669597800000|2022-11-28 01:10:00|13753.6|13749.6|13753.6|13749.6|13758.3|13754.3|13750.4|13746.4|124
1669598100000|2022-11-28 01:15:00|13755.1|13751.1|13759.8|13755.8|13759.8|13755.8|13750.4|13746.4|66
1669598400000|2022-11-28 01:20:00|13758.3|13754.3|13772.3|13768.3|13772.3|13768.3|13758.3|13754.3|41
1669598700000|2022-11-28 01:25:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|140
1669599000000|2022-11-28 01:30:00|13764.5|13760.5|13769.2|13765.2|13772.3|13768.3|13762.9|13758.9|121
1669599300000|2022-11-28 01:35:00|13770.8|13766.8|13789.5|13785.5|13789.5|13785.5|13769.2|13765.2|145
1669599600000|2022-11-28 01:40:00|13791.1|13787.1|13784.8|13780.8|13791.1|13787.1|13781.7|13777.7|89
1669599900000|2022-11-28 01:45:00|13787.9|13783.9|13791.1|13787.1|13794.2|13790.2|13784.8|13780.8|66
1669600200000|2022-11-28 01:50:00|13794.2|13790.2|13797.3|13793.3|13797.3|13793.3|13787.9|13783.9|110
1669600500000|2022-11-28 01:55:00|13800.4|13796.4|13794.2|13790.2|13800.4|13796.4|13794.2|13790.2|85
1669600800000|2022-11-28 02:00:00|13797.3|13793.3|13787.9|13783.9|13797.3|13793.3|13784.8|13780.8|217
1669601100000|2022-11-28 02:05:00|13786.4|13782.4|13794.2|13790.2|13794.2|13790.2|13784.8|13780.8|72
1669601400000|2022-11-28 02:10:00|13792.6|13788.6|13787.9|13783.9|13794.2|13790.2|13787.9|13783.9|34
1669601700000|2022-11-28 02:15:00|13789.5|13785.5|13795.8|13791.8|13797.3|13793.3|13787.9|13783.9|49
1669602000000|2022-11-28 02:20:00|13797.3|13793.3|13806.7|13802.7|13809.8|13805.8|13797.3|13793.3|200
1669602300000|2022-11-28 02:25:00|13808.3|13804.3|13812.9|13808.9|13814.5|13810.5|13806.7|13802.7|207
1669602600000|2022-11-28 02:30:00|13814.5|13810.5|13800.4|13796.4|13814.5|13810.5|13800.4|13796.4|95
1669602900000|2022-11-28 02:35:00|13802|13798|13803.6|13799.6|13803.6|13799.6|13798.9|13794.9|141
1669603200000|2022-11-28 02:40:00|13800.4|13796.4|13803.6|13799.6|13806.7|13802.7|13797.3|13793.3|22
1669603500000|2022-11-28 02:45:00|13800.4|13796.4|13803.6|13799.6|13806.7|13802.7|13794.2|13790.2|109
1669603800000|2022-11-28 02:50:00|13802|13798|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|77
1669604100000|2022-11-28 02:55:00|13798.9|13794.9|13800.4|13796.4|13802|13798|13797.3|13793.3|202
1669604400000|2022-11-28 03:00:00|13797.3|13793.3|13802|13798|13803.6|13799.6|13797.3|13793.3|120
1669604700000|2022-11-28 03:05:00|13800.4|13796.4|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|29
1669605000000|2022-11-28 03:10:00|13802|13798|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|15
1669605300000|2022-11-28 03:15:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|66
1669605600000|2022-11-28 03:20:00|13808.3|13804.3|13806.7|13802.7|13808.3|13804.3|13806.7|13802.7|76
1669605900000|2022-11-28 03:25:00|13808.3|13804.3|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|36
1669606200000|2022-11-28 03:30:00|13806.7|13802.7|13819.2|13815.2|13820.8|13816.8|13806.7|13802.7|67
1669606500000|2022-11-28 03:35:00|13820.8|13816.8|13822.3|13818.3|13822.3|13818.3|13819.2|13815.2|44
1669606800000|2022-11-28 03:40:00|13819.2|13815.2|13822.3|13818.3|13823.9|13819.9|13819.2|13815.2|145
1669607100000|2022-11-28 03:45:00|13823.9|13819.9|13828.6|13824.6|13828.6|13824.6|13822.3|13818.3|45
1669607400000|2022-11-28 03:50:00|13827|13823|13825.4|13821.4|13827|13823|13822.3|13818.3|65
1669607700000|2022-11-28 03:55:00|13828.6|13824.6|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|47
1669608000000|2022-11-28 04:00:00|13819.2|13815.2|13816.1|13812.1|13819.2|13815.2|13816.1|13812.1|19
1669608300000|2022-11-28 04:05:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|30
1669608600000|2022-11-28 04:10:00|13816.1|13812.1|13825.4|13821.4|13825.4|13821.4|13816.1|13812.1|46
1669608900000|2022-11-28 04:15:00|13828.6|13824.6|13828.6|13824.6|13830.1|13826.1|13828.6|13824.6|27
1669609200000|2022-11-28 04:20:00|13831.7|13827.7|13833.3|13829.3|13834.8|13830.8|13831.7|13827.7|29
1669609500000|2022-11-28 04:25:00|13831.7|13827.7|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|107
1669609800000|2022-11-28 04:30:00|13827|13823|13822.3|13818.3|13828.6|13824.6|13822.3|13818.3|32
1669610100000|2022-11-28 04:35:00|13823.9|13819.9|13822.3|13818.3|13823.9|13819.9|13822.3|13818.3|8
1669610400000|2022-11-28 04:40:00|13823.9|13819.9|13816.1|13812.1|13825.4|13821.4|13814.5|13810.5|22
1669610700000|2022-11-28 04:45:00|13817.6|13813.6|13817.6|13813.6|13819.2|13815.2|13816.1|13812.1|16
1669611000000|2022-11-28 04:50:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|16
1669611300000|2022-11-28 04:55:00|13817.6|13813.6|13820.8|13816.8|13822.3|13818.3|13816.1|13812.1|13
1669611600000|2022-11-28 05:00:00|13822.3|13818.3|13819.2|13815.2|13825.4|13821.4|13816.1|13812.1|75
1669611900000|2022-11-28 05:05:00|13817.6|13813.6|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|35
1669612200000|2022-11-28 05:10:00|13820.8|13816.8|13827|13823|13828.6|13824.6|13820.8|13816.8|96
1669612500000|2022-11-28 05:15:00|13828.6|13824.6|13844.2|13840.2|13844.2|13840.2|13828.6|13824.6|88
1669612800000|2022-11-28 05:20:00|13847.3|13843.3|13848.9|13844.9|13850.4|13846.4|13845.8|13841.8|55
1669613100000|2022-11-28 05:25:00|13850.4|13846.4|13859.8|13855.8|13859.8|13855.8|13850.4|13846.4|60
1669613400000|2022-11-28 05:30:00|13858.3|13854.3|13856.7|13852.7|13858.3|13854.3|13853.6|13849.6|23
1669613700000|2022-11-28 05:35:00|13855.1|13851.1|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|9
1669614000000|2022-11-28 05:40:00|13853.6|13849.6|13844.2|13840.2|13856.7|13852.7|13844.2|13840.2|94
1669614300000|2022-11-28 05:45:00|13842.6|13838.6|13847.3|13843.3|13850.4|13846.4|13842.6|13838.6|82
1669614600000|2022-11-28 05:50:00|13844.2|13840.2|13842.6|13838.6|13844.2|13840.2|13841.1|13837.1|23
1669614900000|2022-11-28 05:55:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|40
1669615200000|2022-11-28 06:00:00|13844.2|13840.2|13847.3|13843.3|13848.9|13844.9|13844.2|13840.2|29
1669615500000|2022-11-28 06:05:00|13844.2|13840.2|13845.8|13841.8|13845.8|13841.8|13841.1|13837.1|27
1669615800000|2022-11-28 06:10:00|13844.2|13840.2|13845.8|13841.8|13847.3|13843.3|13837.9|13833.9|49
1669616100000|2022-11-28 06:15:00|13844.2|13840.2|13841.1|13837.1|13845.8|13841.8|13837.9|13833.9|29
1669616400000|2022-11-28 06:20:00|13837.9|13833.9|13837.9|13833.9|13842.6|13838.6|13836.4|13832.4|82
1669616700000|2022-11-28 06:25:00|13841.1|13837.1|13837.9|13833.9|13842.6|13838.6|13837.9|13833.9|23
1669617000000|2022-11-28 06:30:00|13839.5|13835.5|13831.7|13827.7|13839.5|13835.5|13831.7|13827.7|32
1669617300000|2022-11-28 06:35:00|13834.8|13830.8|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|237
1669617600000|2022-11-28 06:40:00|13834.8|13830.8|13834.8|13830.8|13834.8|13830.8|13830.1|13826.1|72
1669617900000|2022-11-28 06:45:00|13833.3|13829.3|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|148
1669618200000|2022-11-28 06:50:00|13834.8|13830.8|13839.5|13835.5|13841.1|13837.1|13831.7|13827.7|29
1669618500000|2022-11-28 06:55:00|13841.1|13837.1|13839.5|13835.5|13844.2|13840.2|13839.5|13835.5|48
1669618800000|2022-11-28 07:00:00|13841.1|13837.1|13852|13848|13859.8|13855.8|13833.3|13829.3|138
1669619100000|2022-11-28 07:05:00|13850.4|13846.4|13844.2|13840.2|13853.6|13849.6|13844.2|13840.2|68
1669619400000|2022-11-28 07:10:00|13845.8|13841.8|13847.3|13843.3|13856.7|13852.7|13844.2|13840.2|53
1669619700000|2022-11-28 07:15:00|13848.9|13844.9|13842.6|13838.6|13850.4|13846.4|13837.9|13833.9|89
1669620000000|2022-11-28 07:20:00|13844.2|13840.2|13831.7|13827.7|13844.2|13840.2|13831.7|13827.7|67
1669620300000|2022-11-28 07:25:00|13834.8|13830.8|13819.2|13815.2|13834.8|13830.8|13819.2|13815.2|90
1669620600000|2022-11-28 07:30:00|13816.1|13812.1|13822.3|13818.3|13828.6|13824.6|13816.1|13812.1|53
1669620900000|2022-11-28 07:35:00|13823.9|13819.9|13819.2|13815.2|13825.4|13821.4|13812.9|13808.9|86
1669621200000|2022-11-28 07:40:00|13817.6|13813.6|13831.7|13827.7|13831.7|13827.7|13817.6|13813.6|130
1669621500000|2022-11-28 07:45:00|13830.1|13826.1|13825.4|13821.4|13834.8|13830.8|13823.9|13819.9|138
1669621800000|2022-11-28 07:50:00|13823.9|13819.9|13837.9|13833.9|13839.5|13835.5|13822.3|13818.3|129
1669622100000|2022-11-28 07:55:00|13841.1|13837.1|13834.8|13830.8|13841.1|13837.1|13828.6|13824.6|243
1669622400000|2022-11-28 08:00:00|13830.1|13826.1|13825.4|13821.4|13831.7|13827.7|13816.1|13812.1|279
1669622700000|2022-11-28 08:05:00|13822.3|13818.3|13862.9|13858.9|13862.9|13858.9|13822.3|13818.3|478
1669623000000|2022-11-28 08:10:00|13861.4|13857.4|13856.7|13852.7|13869.2|13865.2|13850.4|13846.4|276
1669623300000|2022-11-28 08:15:00|13859.8|13855.8|13855.1|13851.1|13866.1|13862.1|13853.6|13849.6|90
1669623600000|2022-11-28 08:20:00|13853.6|13849.6|13844.2|13840.2|13856.7|13852.7|13842.6|13838.6|197
1669623900000|2022-11-28 08:25:00|13847.3|13843.3|13869.2|13865.2|13873.9|13869.9|13842.6|13838.6|256
1669624200000|2022-11-28 08:30:00|13866.1|13862.1|13858.3|13854.3|13866.1|13862.1|13850.4|13846.4|256
1669624500000|2022-11-28 08:35:00|13856.7|13852.7|13841.1|13837.1|13859.8|13855.8|13839.5|13835.5|329
1669624800000|2022-11-28 08:40:00|13842.6|13838.6|13837.9|13833.9|13847.3|13843.3|13834.8|13830.8|145
1669625100000|2022-11-28 08:45:00|13834.8|13830.8|13847.3|13843.3|13847.3|13843.3|13828.6|13824.6|913
1669625400000|2022-11-28 08:50:00|13845.8|13841.8|13828.6|13824.6|13850.4|13846.4|13828.6|13824.6|217
1669625700000|2022-11-28 08:55:00|13825.4|13821.4|13819.2|13815.2|13828.6|13824.6|13816.1|13812.1|322
1669626000000|2022-11-28 09:00:00|13816.1|13812.1|13819.2|13815.2|13823.9|13819.9|13809.8|13805.8|327
1669626300000|2022-11-28 09:05:00|13816.1|13812.1|13819.2|13815.2|13822.3|13818.3|13800.4|13796.4|426
1669626600000|2022-11-28 09:10:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13816.1|13812.1|451
1669626900000|2022-11-28 09:15:00|13823.9|13819.9|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|957
1669627200000|2022-11-28 09:20:00|13823.9|13819.9|13822.3|13818.3|13825.4|13821.4|13816.1|13812.1|183
1669627500000|2022-11-28 09:25:00|13825.4|13821.4|13819.2|13815.2|13828.6|13824.6|13819.2|13815.2|159
1669627800000|2022-11-28 09:30:00|13816.1|13812.1|13816.1|13812.1|13822.3|13818.3|13809.8|13805.8|2514
1669628100000|2022-11-28 09:35:00|13817.6|13813.6|13812.9|13808.9|13822.3|13818.3|13812.9|13808.9|854
1669628400000|2022-11-28 09:40:00|13814.5|13810.5|13812.9|13808.9|13819.2|13815.2|13809.8|13805.8|2357
1669628700000|2022-11-28 09:45:00|13809.8|13805.8|13803.6|13799.6|13812.9|13808.9|13800.4|13796.4|264
1669629000000|2022-11-28 09:50:00|13805.1|13801.1|13806.7|13802.7|13812.9|13808.9|13803.6|13799.6|321
1669629300000|2022-11-28 09:55:00|13803.6|13799.6|13797.3|13793.3|13809.8|13805.8|13794.2|13790.2|122
1669629600000|2022-11-28 10:00:00|13800.4|13796.4|13806.7|13802.7|13809.8|13805.8|13800.4|13796.4|218
1669629900000|2022-11-28 10:05:00|13803.6|13799.6|13809.8|13805.8|13812.9|13808.9|13803.6|13799.6|488
1669630200000|2022-11-28 10:10:00|13808.3|13804.3|13797.3|13793.3|13809.8|13805.8|13797.3|13793.3|150
1669630500000|2022-11-28 10:15:00|13798.9|13794.9|13798.9|13794.9|13803.6|13799.6|13797.3|13793.3|214
1669630800000|2022-11-28 10:20:00|13797.3|13793.3|13800.4|13796.4|13803.6|13799.6|13797.3|13793.3|145
1669631100000|2022-11-28 10:25:00|13797.3|13793.3|13803.6|13799.6|13803.6|13799.6|13794.2|13790.2|416
1669631400000|2022-11-28 10:30:00|13802|13798|13797.3|13793.3|13803.6|13799.6|13797.3|13793.3|172
1669631700000|2022-11-28 10:35:00|13800.4|13796.4|13800.4|13796.4|13806.7|13802.7|13797.3|13793.3|196
1669632000000|2022-11-28 10:40:00|13803.6|13799.6|13797.3|13793.3|13803.6|13799.6|13797.3|13793.3|208
1669632300000|2022-11-28 10:45:00|13794.2|13790.2|13791.1|13787.1|13794.2|13790.2|13784.8|13780.8|4030
1669632600000|2022-11-28 10:50:00|13789.5|13785.5|13784.8|13780.8|13791.1|13787.1|13781.7|13777.7|236
1669632900000|2022-11-28 10:55:00|13781.7|13777.7|13787.9|13783.9|13791.1|13787.1|13781.7|13777.7|90
1669633200000|2022-11-28 11:00:00|13786.4|13782.4|13775.4|13771.4|13787.9|13783.9|13772.3|13768.3|205
1669633500000|2022-11-28 11:05:00|13777|13773|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|201
1669633800000|2022-11-28 11:10:00|13775.4|13771.4|13769.2|13765.2|13781.7|13777.7|13769.2|13765.2|112
1669634100000|2022-11-28 11:15:00|13766.1|13762.1|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|635
1669634400000|2022-11-28 11:20:00|13770.8|13766.8|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|93
1669634700000|2022-11-28 11:25:00|13773.9|13769.9|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|90
1669635000000|2022-11-28 11:30:00|13775.4|13771.4|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|94
1669635300000|2022-11-28 11:35:00|13770.8|13766.8|13766.1|13762.1|13778.6|13774.6|13759.8|13755.8|889
1669635600000|2022-11-28 11:40:00|13767.6|13763.6|13769.2|13765.2|13772.3|13768.3|13767.6|13763.6|418
1669635900000|2022-11-28 11:45:00|13766.1|13762.1|13766.1|13762.1|13767.6|13763.6|13756.7|13752.7|281
1669636200000|2022-11-28 11:50:00|13767.6|13763.6|13775.4|13771.4|13775.4|13771.4|13766.1|13762.1|333
1669636500000|2022-11-28 11:55:00|13777|13773|13783.3|13779.3|13784.8|13780.8|13772.3|13768.3|301
1669636800000|2022-11-28 12:00:00|13781.7|13777.7|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|132
1669637100000|2022-11-28 12:05:00|13780.1|13776.1|13781.7|13777.7|13781.7|13777.7|13778.6|13774.6|95
1669637400000|2022-11-28 12:10:00|13780.1|13776.1|13787.9|13783.9|13787.9|13783.9|13778.6|13774.6|459
1669637700000|2022-11-28 12:15:00|13784.8|13780.8|13791.1|13787.1|13794.2|13790.2|13781.7|13777.7|900
1669638000000|2022-11-28 12:20:00|13787.9|13783.9|13787.9|13783.9|13789.5|13785.5|13778.6|13774.6|170
1669638300000|2022-11-28 12:25:00|13791.1|13787.1|13792.6|13788.6|13794.2|13790.2|13787.9|13783.9|776
1669638600000|2022-11-28 12:30:00|13791.1|13787.1|13791.1|13787.1|13791.1|13787.1|13781.7|13777.7|1945
1669638900000|2022-11-28 12:35:00|13787.9|13783.9|13787.9|13783.9|13797.3|13793.3|13787.9|13783.9|388
1669639200000|2022-11-28 12:40:00|13781.7|13777.7|13784.8|13780.8|13794.2|13790.2|13781.7|13777.7|3900
1669639500000|2022-11-28 12:45:00|13781.7|13777.7|13781.7|13777.7|13784.8|13780.8|13775.4|13771.4|298
1669639800000|2022-11-28 12:50:00|13777|13773|13772.3|13768.3|13784.8|13780.8|13769.2|13765.2|352
1669640100000|2022-11-28 12:55:00|13775.4|13771.4|13784.8|13780.8|13784.8|13780.8|13775.4|13771.4|286
1669640400000|2022-11-28 13:00:00|13787.9|13783.9|13784.8|13780.8|13787.9|13783.9|13775.4|13771.4|249
1669640700000|2022-11-28 13:05:00|13787.9|13783.9|13800.4|13796.4|13800.4|13796.4|13787.9|13783.9|254
1669641000000|2022-11-28 13:10:00|13806.7|13802.7|13803.6|13799.6|13816.1|13812.1|13803.6|13799.6|493
1669641300000|2022-11-28 13:15:00|13800.4|13796.4|13787.9|13783.9|13816.1|13812.1|13787.9|13783.9|973
1669641600000|2022-11-28 13:20:00|13789.5|13785.5|13784.8|13780.8|13789.5|13785.5|13766.1|13762.1|803
1669641900000|2022-11-28 13:25:00|13783.3|13779.3|13797.3|13793.3|13800.4|13796.4|13778.6|13774.6|1552
1669642200000|2022-11-28 13:30:00|13800.4|13796.4|13809.8|13805.8|13814.5|13810.5|13797.3|13793.3|633
1669642500000|2022-11-28 13:35:00|13806.7|13802.7|13814.5|13810.5|13819.2|13815.2|13806.7|13802.7|419
1669642800000|2022-11-28 13:40:00|13816.1|13812.1|13809.8|13805.8|13819.2|13815.2|13803.6|13799.6|557
1669643100000|2022-11-28 13:45:00|13812.9|13808.9|13800.4|13796.4|13819.2|13815.2|13800.4|13796.4|1246
1669643400000|2022-11-28 13:50:00|13797.3|13793.3|13778.6|13774.6|13803.6|13799.6|13778.6|13774.6|763
1669643700000|2022-11-28 13:55:00|13780.1|13776.1|13787.9|13783.9|13787.9|13783.9|13775.4|13771.4|519
1669644000000|2022-11-28 14:00:00|13784.8|13780.8|13762.9|13758.9|13784.8|13780.8|13759.8|13755.8|3225
1669644300000|2022-11-28 14:05:00|13761.4|13757.4|13762.9|13758.9|13769.2|13765.2|13750.4|13746.4|925
1669644600000|2022-11-28 14:10:00|13764.5|13760.5|13781.7|13777.7|13781.7|13777.7|13764.5|13760.5|675
1669644900000|2022-11-28 14:15:00|13778.6|13774.6|13794.2|13790.2|13794.2|13790.2|13778.6|13774.6|2968
1669645200000|2022-11-28 14:20:00|13791.1|13787.1|13784.8|13780.8|13803.6|13799.6|13784.8|13780.8|809
1669645500000|2022-11-28 14:25:00|13786.4|13782.4|13800.4|13796.4|13803.6|13799.6|13784.8|13780.8|1660
1669645800000|2022-11-28 14:30:00|13803.6|13799.6|13809.8|13805.8|13809.8|13805.8|13797.3|13793.3|854
1669646100000|2022-11-28 14:35:00|13812.9|13808.9|13819.2|13815.2|13831.7|13827.7|13812.9|13808.9|2933
1669646400000|2022-11-28 14:40:00|13816.1|13812.1|13797.3|13793.3|13816.1|13812.1|13794.2|13790.2|756
1669646700000|2022-11-28 14:45:00|13795.8|13791.8|13803.6|13799.6|13809.8|13805.8|13791.1|13787.1|758
1669647000000|2022-11-28 14:50:00|13802|13798|13805.1|13801.1|13812.9|13808.9|13797.3|13793.3|3259
1669647300000|2022-11-28 14:55:00|13803.6|13799.6|13800.4|13796.4|13803.6|13799.6|13787.9|13783.9|4223
1669647600000|2022-11-28 15:00:00|13803.6|13799.6|13812.9|13808.9|13816.1|13812.1|13797.3|13793.3|769
1669647900000|2022-11-28 15:05:00|13816.1|13812.1|13803.6|13799.6|13816.1|13812.1|13800.4|13796.4|799
1669648200000|2022-11-28 15:10:00|13806.7|13802.7|13791.1|13787.1|13809.8|13805.8|13791.1|13787.1|557
1669648500000|2022-11-28 15:15:00|13794.2|13790.2|13806.7|13802.7|13806.7|13802.7|13791.1|13787.1|450
1669648800000|2022-11-28 15:20:00|13803.6|13799.6|13806.7|13802.7|13816.1|13812.1|13803.6|13799.6|1331
1669649100000|2022-11-28 15:25:00|13809.8|13805.8|13794.2|13790.2|13812.9|13808.9|13791.1|13787.1|1665
1669649400000|2022-11-28 15:30:00|13795.8|13791.8|13784.8|13780.8|13797.3|13793.3|13781.7|13777.7|1998
1669649700000|2022-11-28 15:35:00|13783.3|13779.3|13784.8|13780.8|13800.4|13796.4|13781.7|13777.7|3830
1669650000000|2022-11-28 15:40:00|13783.3|13779.3|13777|13773|13784.8|13780.8|13769.2|13765.2|2511
1669650300000|2022-11-28 15:45:00|13775.4|13771.4|13769.2|13765.2|13775.4|13771.4|13762.9|13758.9|2612
1669650600000|2022-11-28 15:50:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13759.8|13755.8|2851
1669650900000|2022-11-28 15:55:00|13762.9|13758.9|13781.7|13777.7|13781.7|13777.7|13762.9|13758.9|1857
1669651200000|2022-11-28 16:00:00|13778.6|13774.6|13778.6|13774.6|13784.8|13780.8|13778.6|13774.6|7374
1669651500000|2022-11-28 16:05:00|13775.4|13771.4|13756.7|13752.7|13778.6|13774.6|13753.6|13749.6|2544
1669651800000|2022-11-28 16:10:00|13759.8|13755.8|13762.9|13758.9|13766.1|13762.1|13747.3|13743.3|1865
1669652100000|2022-11-28 16:15:00|13761.4|13757.4|13756.7|13752.7|13766.1|13762.1|13756.7|13752.7|2176
1669652400000|2022-11-28 16:20:00|13759.8|13755.8|13744.2|13740.2|13759.8|13755.8|13741.1|13737.1|2050
1669652700000|2022-11-28 16:25:00|13747.3|13743.3|13728.6|13724.6|13750.4|13746.4|13728.6|13724.6|1510
1669653000000|2022-11-28 16:30:00|13731.7|13727.7|13725.4|13721.4|13734.8|13730.8|13722.3|13718.3|1360
1669653300000|2022-11-28 16:35:00|13728.6|13724.6|13737.9|13733.9|13737.9|13733.9|13725.4|13721.4|1614
1669653600000|2022-11-28 16:40:00|13736.4|13732.4|13741.1|13737.1|13753.6|13749.6|13736.4|13732.4|2354
1669653900000|2022-11-28 16:45:00|13744.2|13740.2|13759.8|13755.8|13759.8|13755.8|13744.2|13740.2|2716
1669654200000|2022-11-28 16:50:00|13758.3|13754.3|13759.8|13755.8|13766.1|13762.1|13756.7|13752.7|2040
1669654500000|2022-11-28 16:55:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13756.7|13752.7|1448
1669654800000|2022-11-28 17:00:00|13756.7|13752.7|13762.9|13758.9|13770.8|13766.8|13756.7|13752.7|1643
1669655100000|2022-11-28 17:05:00|13766.1|13762.1|13753.6|13749.6|13772.3|13768.3|13753.6|13749.6|1483
1669655400000|2022-11-28 17:10:00|13756.7|13752.7|13747.3|13743.3|13756.7|13752.7|13744.2|13740.2|1698
1669655700000|2022-11-28 17:15:00|13750.4|13746.4|13766.1|13762.1|13766.1|13762.1|13747.3|13743.3|1655
1669656000000|2022-11-28 17:20:00|13769.2|13765.2|13762.9|13758.9|13769.2|13765.2|13761.4|13757.4|1505
1669656300000|2022-11-28 17:25:00|13766.1|13762.1|13769.2|13765.2|13775.4|13771.4|13762.9|13758.9|1565
1669656600000|2022-11-28 17:30:00|13772.3|13768.3|13759.8|13755.8|13778.6|13774.6|13756.7|13752.7|1700
1669656900000|2022-11-28 17:35:00|13756.7|13752.7|13744.2|13740.2|13759.8|13755.8|13744.2|13740.2|1525
1669657200000|2022-11-28 17:40:00|13741.1|13737.1|13750.4|13746.4|13750.4|13746.4|13741.1|13737.1|1297
1669657500000|2022-11-28 17:45:00|13752|13748|13753.6|13749.6|13762.9|13758.9|13752|13748|1481
1669657800000|2022-11-28 17:50:00|13752|13748|13741.1|13737.1|13753.6|13749.6|13741.1|13737.1|1578
1669658100000|2022-11-28 17:55:00|13744.2|13740.2|13728.6|13724.6|13744.2|13740.2|13728.6|13724.6|2108
1669658400000|2022-11-28 18:00:00|13727|13723|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|1719
1669658700000|2022-11-28 18:05:00|13720.8|13716.8|13709.8|13705.8|13722.3|13718.3|13709.8|13705.8|3825
1669659000000|2022-11-28 18:10:00|13716.1|13712.1|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|1572
1669659300000|2022-11-28 18:15:00|13703.6|13699.6|13694.2|13690.2|13709.8|13705.8|13692.6|13688.6|14602
1669659600000|2022-11-28 18:20:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|1846
1669659900000|2022-11-28 18:25:00|13700.4|13696.4|13708.3|13704.3|13709.8|13705.8|13697.3|13693.3|1672
1669660200000|2022-11-28 18:30:00|13706.7|13702.7|13716.1|13712.1|13719.2|13715.2|13706.7|13702.7|1635
1669660500000|2022-11-28 18:35:00|13719.2|13715.2|13727|13723|13728.6|13724.6|13719.2|13715.2|1184
1669660800000|2022-11-28 18:40:00|13728.6|13724.6|13703.6|13699.6|13737.9|13733.9|13700.4|13696.4|1471
1669661100000|2022-11-28 18:45:00|13702|13698|13719.2|13715.2|13722.3|13718.3|13700.4|13696.4|1286
1669661400000|2022-11-28 18:50:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13712.9|13708.9|1028
1669661700000|2022-11-28 18:55:00|13717.6|13713.6|13725.4|13721.4|13728.6|13724.6|13714.5|13710.5|1253
1669662000000|2022-11-28 19:00:00|13731.7|13727.7|13744.2|13740.2|13747.3|13743.3|13728.6|13724.6|1642
1669662300000|2022-11-28 19:05:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|883
1669662600000|2022-11-28 19:10:00|13741.1|13737.1|13737.9|13733.9|13747.3|13743.3|13734.8|13730.8|1166
1669662900000|2022-11-28 19:15:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|941
1669663200000|2022-11-28 19:20:00|13734.8|13730.8|13741.1|13737.1|13744.2|13740.2|13734.8|13730.8|876
1669663500000|2022-11-28 19:25:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|883
1669663800000|2022-11-28 19:30:00|13744.2|13740.2|13747.3|13743.3|13750.4|13746.4|13741.1|13737.1|866
1669664100000|2022-11-28 19:35:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|222
1676986800000|2023-02-21 13:40:00|13539.5|13535.5|13527|13523|13541.1|13537.1|13523.9|13519.9|734
1676987100000|2023-02-21 13:45:00|13525.4|13521.4|13550.4|13546.4|13550.4|13546.4|13522.3|13518.3|4207
1676987400000|2023-02-21 13:50:00|13548.9|13544.9|13542.6|13538.6|13553.6|13549.6|13530.1|13526.1|328
1676987700000|2023-02-21 13:55:00|13544.2|13540.2|13534.8|13530.8|13547.3|13543.3|13533.3|13529.3|404
1676988000000|2023-02-21 14:00:00|13533.3|13529.3|13541.1|13537.1|13547.3|13543.3|13531.7|13527.7|244
1676988300000|2023-02-21 14:05:00|13542.6|13538.6|13531.7|13527.7|13544.2|13540.2|13528.6|13524.6|257
1676988600000|2023-02-21 14:10:00|13530.1|13526.1|13519.2|13515.2|13531.7|13527.7|13519.2|13515.2|444
1676988900000|2023-02-21 14:15:00|13520.8|13516.8|13519.2|13515.2|13536.4|13532.4|13517.6|13513.6|403
1676989200000|2023-02-21 14:20:00|13517.6|13513.6|13523.9|13519.9|13525.4|13521.4|13516.1|13512.1|321
1676989500000|2023-02-21 14:25:00|13522.3|13518.3|13509.8|13505.8|13530.1|13526.1|13509.8|13505.8|1048
1676989800000|2023-02-21 14:30:00|13508.3|13504.3|13525.4|13521.4|13531.7|13527.7|13508.3|13504.3|603
1676990100000|2023-02-21 14:35:00|13523.9|13519.9|13516.1|13512.1|13525.4|13521.4|13509.8|13505.8|1616
1676990400000|2023-02-21 14:40:00|13519.2|13515.2|13520.8|13516.8|13531.7|13527.7|13517.6|13513.6|3442
1676990700000|2023-02-21 14:45:00|13500.4|13496.4|13466.1|13462.1|13503.6|13499.6|13453.6|13449.6|2770
1676991000000|2023-02-21 14:50:00|13464.5|13460.5|13441.1|13437.1|13466.1|13462.1|13441.1|13437.1|7438
1676991300000|2023-02-21 14:55:00|13442.6|13438.6|13422.3|13418.3|13447.3|13443.3|13419.2|13415.2|491
1676991600000|2023-02-21 15:00:00|13423.9|13419.9|13437.9|13433.9|13447.3|13443.3|13422.3|13418.3|713
1676991900000|2023-02-21 15:05:00|13434.8|13430.8|13450.4|13446.4|13459.8|13455.8|13428.6|13424.6|9257
1676992200000|2023-02-21 15:10:00|13448.9|13444.9|13469.2|13465.2|13475.4|13471.4|13441.1|13437.1|7667
1676992500000|2023-02-21 15:15:00|13472.3|13468.3|13481.7|13477.7|13483.3|13479.3|13459.8|13455.8|4524
1676992800000|2023-02-21 15:20:00|13484.8|13480.8|13494.2|13490.2|13497.3|13493.3|13481.7|13477.7|2698
1676993100000|2023-02-21 15:25:00|13492.6|13488.6|13483.3|13479.3|13497.3|13493.3|13481.7|13477.7|6354
1676993400000|2023-02-21 15:30:00|13484.8|13480.8|13509.8|13505.8|13511.4|13507.4|13481.7|13477.7|1970
1676993700000|2023-02-21 15:35:00|13511.4|13507.4|13519.2|13515.2|13533.3|13529.3|13509.8|13505.8|3213
1676994000000|2023-02-21 15:40:00|13520.8|13516.8|13516.1|13512.1|13528.6|13524.6|13511.4|13507.4|427
1676994300000|2023-02-21 15:45:00|13514.5|13510.5|13527|13523|13536.4|13532.4|13512.9|13508.9|1099
1676994600000|2023-02-21 15:50:00|13525.4|13521.4|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|1407
1676994900000|2023-02-21 15:55:00|13519.2|13515.2|13494.2|13490.2|13527|13523|13494.2|13490.2|2876
1676995200000|2023-02-21 16:00:00|13495.8|13491.8|13497.3|13493.3|13509.8|13505.8|13495.8|13491.8|2258
1676995500000|2023-02-21 16:05:00|13494.2|13490.2|13497.3|13493.3|13503.6|13499.6|13491.1|13487.1|3013
1676995800000|2023-02-21 16:10:00|13498.9|13494.9|13497.3|13493.3|13500.4|13496.4|13487.9|13483.9|441
1676996100000|2023-02-21 16:15:00|13498.9|13494.9|13500.4|13496.4|13503.6|13499.6|13491.1|13487.1|771
1676996400000|2023-02-21 16:20:00|13503.6|13499.6|13512.9|13508.9|13519.2|13515.2|13500.4|13496.4|1172
1676996700000|2023-02-21 16:25:00|13514.5|13510.5|13519.2|13515.2|13519.2|13515.2|13509.8|13505.8|5819
1676997000000|2023-02-21 16:30:00|13520.8|13516.8|13522.3|13518.3|13528.6|13524.6|13516.1|13512.1|1033
1676997300000|2023-02-21 16:35:00|13520.8|13516.8|13522.3|13518.3|13530.1|13526.1|13519.2|13515.2|1360
1676997600000|2023-02-21 16:40:00|13519.2|13515.2|13523.9|13519.9|13525.4|13521.4|13519.2|13515.2|1107
1676997900000|2023-02-21 16:45:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13509.8|13505.8|966
1676998200000|2023-02-21 16:50:00|13519.2|13515.2|13525.4|13521.4|13528.6|13524.6|13514.5|13510.5|927
1676998500000|2023-02-21 16:55:00|13528.6|13524.6|13525.4|13521.4|13531.7|13527.7|13519.2|13515.2|10281
1676998800000|2023-02-21 17:00:00|13522.3|13518.3|13528.6|13524.6|13533.3|13529.3|13520.8|13516.8|1814
1676999100000|2023-02-21 17:05:00|13525.4|13521.4|13534.8|13530.8|13537.9|13533.9|13519.2|13515.2|1773
1676999400000|2023-02-21 17:10:00|13531.7|13527.7|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|1054
1676999700000|2023-02-21 17:15:00|13531.7|13527.7|13519.2|13515.2|13534.8|13530.8|13519.2|13515.2|938
1677000000000|2023-02-21 17:20:00|13522.3|13518.3|13509.8|13505.8|13522.3|13518.3|13509.8|13505.8|2036
1677000300000|2023-02-21 17:25:00|13511.4|13507.4|13506.7|13502.7|13516.1|13512.1|13505.1|13501.1|911
1677000600000|2023-02-21 17:30:00|13505.1|13501.1|13519.2|13515.2|13522.3|13518.3|13503.6|13499.6|1777
1677000900000|2023-02-21 17:35:00|13517.6|13513.6|13514.5|13510.5|13519.2|13515.2|13506.7|13502.7|934
1677001200000|2023-02-21 17:40:00|13516.1|13512.1|13506.7|13502.7|13516.1|13512.1|13503.6|13499.6|1176
1677001500000|2023-02-21 17:45:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13500.4|13496.4|703
1677001800000|2023-02-21 17:50:00|13505.1|13501.1|13495.8|13491.8|13506.7|13502.7|13494.2|13490.2|3674
1677002100000|2023-02-21 17:55:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|772
1677002400000|2023-02-21 18:00:00|13495.8|13491.8|13481.7|13477.7|13498.9|13494.9|13481.7|13477.7|886
1677002700000|2023-02-21 18:05:00|13483.3|13479.3|13487.9|13483.9|13491.1|13487.1|13475.4|13471.4|1176
1677003000000|2023-02-21 18:10:00|13491.1|13487.1|13475.4|13471.4|13491.1|13487.1|13475.4|13471.4|836
1677003300000|2023-02-21 18:15:00|13478.6|13474.6|13477|13473|13484.8|13480.8|13472.3|13468.3|3488
1677003600000|2023-02-21 18:20:00|13475.4|13471.4|13472.3|13468.3|13484.8|13480.8|13469.2|13465.2|1770
1677003900000|2023-02-21 18:25:00|13470.8|13466.8|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|26720
1677004200000|2023-02-21 18:30:00|13469.2|13465.2|13456.7|13452.7|13469.2|13465.2|13456.7|13452.7|972
1677004500000|2023-02-21 18:35:00|13458.3|13454.3|13459.8|13455.8|13462.9|13458.9|13453.6|13449.6|2294
1677004800000|2023-02-21 18:40:00|13458.3|13454.3|13459.8|13455.8|13464.5|13460.5|13453.6|13449.6|8286
1677005100000|2023-02-21 18:45:00|13456.7|13452.7|13453.6|13449.6|13462.9|13458.9|13450.4|13446.4|675
1677005400000|2023-02-21 18:50:00|13455.1|13451.1|13442.6|13438.6|13456.7|13452.7|13442.6|13438.6|645
1677005700000|2023-02-21 18:55:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13434.8|13430.8|738
1677006000000|2023-02-21 19:00:00|13445.8|13441.8|13453.6|13449.6|13456.7|13452.7|13444.2|13440.2|777
1677006300000|2023-02-21 19:05:00|13450.4|13446.4|13447.3|13443.3|13452|13448|13441.1|13437.1|1246
1677006600000|2023-02-21 19:10:00|13445.8|13441.8|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|1250
1677006900000|2023-02-21 19:15:00|13444.2|13440.2|13433.3|13429.3|13450.4|13446.4|13431.7|13427.7|4043
1677007200000|2023-02-21 19:20:00|13431.7|13427.7|13428.6|13424.6|13439.5|13435.5|13428.6|13424.6|1112
1677007500000|2023-02-21 19:25:00|13430.1|13426.1|13434.8|13430.8|13436.4|13432.4|13425.4|13421.4|702
1677007800000|2023-02-21 19:30:00|13436.4|13432.4|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|620
1677008100000|2023-02-21 19:35:00|13442.6|13438.6|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|586
1677008400000|2023-02-21 19:40:00|13448.9|13444.9|13437.9|13433.9|13450.4|13446.4|13437.9|13433.9|2646
1677008700000|2023-02-21 19:45:00|13439.5|13435.5|13437.9|13433.9|13442.6|13438.6|13434.8|13430.8|1254
1677009000000|2023-02-21 19:50:00|13434.8|13430.8|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|717
1677009300000|2023-02-21 19:55:00|13431.7|13427.7|13431.7|13427.7|13437.9|13433.9|13428.6|13424.6|3015
1677009600000|2023-02-21 20:00:00|13433.3|13429.3|13428.6|13424.6|13436.4|13432.4|13428.6|13424.6|4656
1677009900000|2023-02-21 20:05:00|13425.4|13421.4|13428.6|13424.6|13433.3|13429.3|13425.4|13421.4|223
1677010200000|2023-02-21 20:10:00|13431.7|13427.7|13439.5|13435.5|13444.2|13440.2|13428.6|13424.6|544
1677010500000|2023-02-21 20:15:00|13441.1|13437.1|13431.7|13427.7|13442.6|13438.6|13431.7|13427.7|422
1677010800000|2023-02-21 20:20:00|13433.3|13429.3|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|262
1677011100000|2023-02-21 20:25:00|13433.3|13429.3|13425.4|13421.4|13434.8|13430.8|13425.4|13421.4|664
1677011400000|2023-02-21 20:30:00|13427|13423|13422.3|13418.3|13431.7|13427.7|13419.2|13415.2|617
1677011700000|2023-02-21 20:35:00|13420.8|13416.8|13428.6|13424.6|13428.6|13424.6|13419.2|13415.2|306
1677012000000|2023-02-21 20:40:00|13427|13423|13434.8|13430.8|13434.8|13430.8|13422.3|13418.3|623
1677012300000|2023-02-21 20:45:00|13436.4|13432.4|13425.4|13421.4|13437.9|13433.9|13425.4|13421.4|1656
1677012600000|2023-02-21 20:50:00|13422.3|13418.3|13423.9|13419.9|13431.7|13427.7|13422.3|13418.3|2584
1677012900000|2023-02-21 20:55:00|13425.4|13421.4|13428.6|13424.6|13433.3|13429.3|13422.3|13418.3|679
1677013200000|2023-02-21 21:00:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|1729
1677013500000|2023-02-21 21:05:00|13423.9|13419.9|13422.3|13418.3|13427|13423|13422.3|13418.3|1789
1677013800000|2023-02-21 21:10:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|20
1677014100000|2023-02-21 21:15:00|13423.9|13419.9|13428.6|13424.6|13428.6|13424.6|13423.9|13419.9|53
1677014400000|2023-02-21 21:20:00|13427|13423|13431.7|13427.7|13433.3|13429.3|13427|13423|297
1677014700000|2023-02-21 21:25:00|13430.1|13426.1|13431.7|13427.7|13434.8|13430.8|13425.4|13421.4|29
1677015000000|2023-02-21 21:30:00|13433.3|13429.3|13433.3|13429.3|13439.5|13435.5|13431.7|13427.7|642
1677015300000|2023-02-21 21:35:00|13434.8|13430.8|13439.5|13435.5|13445.8|13441.8|13434.8|13430.8|177
1677015600000|2023-02-21 21:40:00|13441.1|13437.1|13448.9|13444.9|13448.9|13444.9|13441.1|13437.1|38
1677015900000|2023-02-21 21:45:00|13447.3|13443.3|13445.8|13441.8|13450.4|13446.4|13445.8|13441.8|20
1677016200000|2023-02-21 21:50:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|19
1677016500000|2023-02-21 21:55:00|13448.9|13444.9|13444.2|13440.2|13450.4|13446.4|13442.6|13438.6|44
1677020400000|2023-02-21 23:00:00|13448.9|13444.9|13447.3|13443.3|13448.9|13444.9|13444.2|13440.2|3
1677020700000|2023-02-21 23:05:00|13448.9|13444.9|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|12
1677021000000|2023-02-21 23:10:00|13445.8|13441.8|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|1
1677021300000|2023-02-21 23:15:00|13445.8|13441.8|13445.8|13441.8|13445.8|13441.8|13444.2|13440.2|7
1677021600000|2023-02-21 23:20:00|13444.2|13440.2|13444.2|13440.2|13445.8|13441.8|13444.2|13440.2|2
1677021900000|2023-02-21 23:25:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13445.8|13441.8|3
1677022200000|2023-02-21 23:30:00|13445.8|13441.8|13447.3|13443.3|13450.4|13446.4|13445.8|13441.8|62
1677022500000|2023-02-21 23:35:00|||||||||5
1677022800000|2023-02-21 23:40:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|5
1677023100000|2023-02-21 23:45:00|13445.8|13441.8|13445.8|13441.8|13447.3|13443.3|13445.8|13441.8|4
1677023400000|2023-02-21 23:50:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|10
1677023700000|2023-02-21 23:55:00|13444.2|13440.2|13442.6|13438.6|13444.2|13440.2|13441.1|13437.1|4
1677024000000|2023-02-22 00:00:00|13441.1|13437.1|13439.5|13435.5|13444.2|13440.2|13434.8|13430.8|26
1677024300000|2023-02-22 00:05:00|13441.1|13437.1|13447.3|13443.3|13448.9|13444.9|13441.1|13437.1|15
1677024600000|2023-02-22 00:10:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|11
1677024900000|2023-02-22 00:15:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13442.6|13438.6|16
1677025200000|2023-02-22 00:20:00|13448.9|13444.9|13444.2|13440.2|13448.9|13444.9|13441.1|13437.1|46
1677025500000|2023-02-22 00:25:00|13445.8|13441.8|13447.3|13443.3|13448.9|13444.9|13444.2|13440.2|56
1677025800000|2023-02-22 00:30:00|13448.9|13444.9|13453.6|13449.6|13466.1|13462.1|13448.9|13444.9|39
1677026100000|2023-02-22 00:35:00|13455.1|13451.1|13462.9|13458.9|13462.9|13458.9|13455.1|13451.1|12
1677026400000|2023-02-22 00:40:00|13461.4|13457.4|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|4
1677026700000|2023-02-22 00:45:00|13464.5|13460.5|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|21
1677027000000|2023-02-22 00:50:00|13467.6|13463.6|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|27
1677027300000|2023-02-22 00:55:00|13470.8|13466.8|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|59
1677027600000|2023-02-22 01:00:00|13470.8|13466.8|13464.5|13460.5|13472.3|13468.3|13461.4|13457.4|122
1677027900000|2023-02-22 01:05:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|20
1677028200000|2023-02-22 01:10:00|13467.6|13463.6|13466.1|13462.1|13470.8|13466.8|13462.9|13458.9|86
1677028500000|2023-02-22 01:15:00|13464.5|13460.5|13466.1|13462.1|13469.2|13465.2|13464.5|13460.5|9
1677028800000|2023-02-22 01:20:00|13467.6|13463.6|13469.2|13465.2|13470.8|13466.8|13466.1|13462.1|17
1677029100000|2023-02-22 01:25:00|13470.8|13466.8|13478.6|13474.6|13478.6|13474.6|13469.2|13465.2|23
1677029400000|2023-02-22 01:30:00|13477|13473|13480.1|13476.1|13480.1|13476.1|13472.3|13468.3|44
1677029700000|2023-02-22 01:35:00|13478.6|13474.6|13480.1|13476.1|13483.3|13479.3|13478.6|13474.6|13
1677030000000|2023-02-22 01:40:00|13478.6|13474.6|13480.1|13476.1|13481.7|13477.7|13478.6|13474.6|10
1677030300000|2023-02-22 01:45:00|13481.7|13477.7|13477|13473|13481.7|13477.7|13475.4|13471.4|9
1677030600000|2023-02-22 01:50:00|13478.6|13474.6|13469.2|13465.2|13478.6|13474.6|13466.1|13462.1|21
1677030900000|2023-02-22 01:55:00|13470.8|13466.8|13481.7|13477.7|13481.7|13477.7|13470.8|13466.8|14
1677031200000|2023-02-22 02:00:00|13483.3|13479.3|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|98
1677031500000|2023-02-22 02:05:00|13483.3|13479.3|13481.7|13477.7|13483.3|13479.3|13475.4|13471.4|22
1677031800000|2023-02-22 02:10:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13477|13473|209
1677032100000|2023-02-22 02:15:00|13480.1|13476.1|13484.8|13480.8|13486.4|13482.4|13478.6|13474.6|12
1677032400000|2023-02-22 02:20:00|13487.9|13483.9|13481.7|13477.7|13487.9|13483.9|13481.7|13477.7|15
1677032700000|2023-02-22 02:25:00|13483.3|13479.3|13483.3|13479.3|13487.9|13483.9|13481.7|13477.7|8
1677033000000|2023-02-22 02:30:00|13481.7|13477.7|13480.1|13476.1|13483.3|13479.3|13478.6|13474.6|12
1677033300000|2023-02-22 02:35:00|13478.6|13474.6|13483.3|13479.3|13484.8|13480.8|13478.6|13474.6|22
1677033600000|2023-02-22 02:40:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|23
1677033900000|2023-02-22 02:45:00|13483.3|13479.3|13480.1|13476.1|13483.3|13479.3|13478.6|13474.6|9
1677034200000|2023-02-22 02:50:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|13
1677034500000|2023-02-22 02:55:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|12
1677034800000|2023-02-22 03:00:00|13473.9|13469.9|13475.4|13471.4|13475.4|13471.4|13473.9|13469.9|8
1677035100000|2023-02-22 03:05:00|13477|13473|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|41
1677035400000|2023-02-22 03:10:00|13478.6|13474.6|13478.6|13474.6|13480.1|13476.1|13475.4|13471.4|7
1677035700000|2023-02-22 03:15:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|8
1677036000000|2023-02-22 03:20:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|15
1677036300000|2023-02-22 03:25:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13477|13473|19
1677036600000|2023-02-22 03:30:00|13477|13473|13473.9|13469.9|13477|13473|13472.3|13468.3|14
1677036900000|2023-02-22 03:35:00|13472.3|13468.3|13477|13473|13478.6|13474.6|13472.3|13468.3|8
1677037200000|2023-02-22 03:40:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|6
1677037500000|2023-02-22 03:45:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13473.9|13469.9|17
1677037800000|2023-02-22 03:50:00|13477|13473|13477|13473|13477|13473|13477|13473|8
1677038100000|2023-02-22 03:55:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|9
1677038400000|2023-02-22 04:00:00|||||||||3
1677038700000|2023-02-22 04:05:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|8
1677039000000|2023-02-22 04:10:00|13477|13473|13480.1|13476.1|13480.1|13476.1|13477|13473|7
1677039300000|2023-02-22 04:15:00|13478.6|13474.6|13480.1|13476.1|13480.1|13476.1|13478.6|13474.6|4
1677039600000|2023-02-22 04:20:00|13478.6|13474.6|13480.1|13476.1|13480.1|13476.1|13478.6|13474.6|3
1677039900000|2023-02-22 04:25:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|9
1677040200000|2023-02-22 04:30:00|13477|13473|13473.9|13469.9|13477|13473|13472.3|13468.3|21
1677040500000|2023-02-22 04:35:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|5
1677040800000|2023-02-22 04:40:00|13473.9|13469.9|13472.3|13468.3|13473.9|13469.9|13470.8|13466.8|10
1677041100000|2023-02-22 04:45:00|13470.8|13466.8|13473.9|13469.9|13473.9|13469.9|13469.2|13465.2|10
1677041400000|2023-02-22 04:50:00|13472.3|13468.3|13470.8|13466.8|13472.3|13468.3|13469.2|13465.2|4
1677041700000|2023-02-22 04:55:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13470.8|13466.8|20
1677042000000|2023-02-22 05:00:00|13470.8|13466.8|13466.1|13462.1|13470.8|13466.8|13466.1|13462.1|13
1677042300000|2023-02-22 05:05:00|||||||||10
1677042600000|2023-02-22 05:10:00|13464.5|13460.5|13466.1|13462.1|13467.6|13463.6|13462.9|13458.9|81
1677042900000|2023-02-22 05:15:00|13467.6|13463.6|13466.1|13462.1|13467.6|13463.6|13466.1|13462.1|4
1677043200000|2023-02-22 05:20:00|13462.9|13458.9|13464.5|13460.5|13464.5|13460.5|13462.9|13458.9|9
1677043500000|2023-02-22 05:25:00|13466.1|13462.1|13459.8|13455.8|13466.1|13462.1|13459.8|13455.8|12
1677043800000|2023-02-22 05:30:00|13461.4|13457.4|13461.4|13457.4|13462.9|13458.9|13459.8|13455.8|11
1677044100000|2023-02-22 05:35:00|13462.9|13458.9|13461.4|13457.4|13462.9|13458.9|13461.4|13457.4|6
1677044400000|2023-02-22 05:40:00|13459.8|13455.8|13464.5|13460.5|13466.1|13462.1|13459.8|13455.8|13
1677044700000|2023-02-22 05:45:00|13462.9|13458.9|13467.6|13463.6|13467.6|13463.6|13462.9|13458.9|158
1677045000000|2023-02-22 05:50:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|10
1677045300000|2023-02-22 05:55:00|13470.8|13466.8|13469.2|13465.2|13470.8|13466.8|13467.6|13463.6|5
1677045600000|2023-02-22 06:00:00|13470.8|13466.8|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|10
1677045900000|2023-02-22 06:05:00|13472.3|13468.3|13470.8|13466.8|13472.3|13468.3|13469.2|13465.2|6
1677046200000|2023-02-22 06:10:00|13469.2|13465.2|13469.2|13465.2|13470.8|13466.8|13466.1|13462.1|707
1677046500000|2023-02-22 06:15:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|9
1677046800000|2023-02-22 06:20:00|||||||||3
1677047100000|2023-02-22 06:25:00|13472.3|13468.3|13469.2|13465.2|13473.9|13469.9|13467.6|13463.6|24
1677047400000|2023-02-22 06:30:00|13467.6|13463.6|13467.6|13463.6|13469.2|13465.2|13466.1|13462.1|5
1677047700000|2023-02-22 06:35:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|3
1677048000000|2023-02-22 06:40:00|13470.8|13466.8|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|24
1677048300000|2023-02-22 06:45:00|13470.8|13466.8|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|7
1677048600000|2023-02-22 06:50:00|13470.8|13466.8|13472.3|13468.3|13473.9|13469.9|13469.2|13465.2|136
1677048900000|2023-02-22 06:55:00|13473.9|13469.9|13472.3|13468.3|13475.4|13471.4|13470.8|13466.8|109
1677049200000|2023-02-22 07:00:00|13470.8|13466.8|13469.2|13465.2|13472.3|13468.3|13462.9|13458.9|63
1677049500000|2023-02-22 07:05:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13470.8|13466.8|745
1677049800000|2023-02-22 07:10:00|13472.3|13468.3|13478.6|13474.6|13478.6|13474.6|13469.2|13465.2|447
1677050100000|2023-02-22 07:15:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|42
1677050400000|2023-02-22 07:20:00|13475.4|13471.4|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|32
1677050700000|2023-02-22 07:25:00|13477|13473|13481.7|13477.7|13484.8|13480.8|13477|13473|325
1677051000000|2023-02-22 07:30:00|13480.1|13476.1|13484.8|13480.8|13487.9|13483.9|13475.4|13471.4|110
1677051300000|2023-02-22 07:35:00|13486.4|13482.4|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|52
1677051600000|2023-02-22 07:40:00|13489.5|13485.5|13497.3|13493.3|13497.3|13493.3|13487.9|13483.9|465
1677051900000|2023-02-22 07:45:00|13494.2|13490.2|13487.9|13483.9|13497.3|13493.3|13486.4|13482.4|668
1677052200000|2023-02-22 07:50:00|13489.5|13485.5|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|26
1677052500000|2023-02-22 07:55:00|13486.4|13482.4|13483.3|13479.3|13487.9|13483.9|13481.7|13477.7|23
1677052800000|2023-02-22 08:00:00|13484.8|13480.8|13491.1|13487.1|13495.8|13491.8|13484.8|13480.8|73
1677053100000|2023-02-22 08:05:00|13487.9|13483.9|13478.6|13474.6|13494.2|13490.2|13475.4|13471.4|98
1677053400000|2023-02-22 08:10:00|13480.1|13476.1|13472.3|13468.3|13480.1|13476.1|13469.2|13465.2|46
1677053700000|2023-02-22 08:15:00|13470.8|13466.8|13472.3|13468.3|13473.9|13469.9|13466.1|13462.1|29
1677054000000|2023-02-22 08:20:00|13475.4|13471.4|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|153
1677054300000|2023-02-22 08:25:00|13475.4|13471.4|13469.2|13465.2|13475.4|13471.4|13467.6|13463.6|154
1677054600000|2023-02-22 08:30:00|13467.6|13463.6|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|43
1677054900000|2023-02-22 08:35:00|13461.4|13457.4|13456.7|13452.7|13462.9|13458.9|13450.4|13446.4|38
1677055200000|2023-02-22 08:40:00|13453.6|13449.6|13453.6|13449.6|13462.9|13458.9|13450.4|13446.4|58
1677055500000|2023-02-22 08:45:00|13452|13448|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|21
1677055800000|2023-02-22 08:50:00|13452|13448|13450.4|13446.4|13456.7|13452.7|13447.3|13443.3|586
1677056100000|2023-02-22 08:55:00|13448.9|13444.9|13456.7|13452.7|13459.8|13455.8|13447.3|13443.3|1193
1677056400000|2023-02-22 09:00:00|13458.3|13454.3|13464.5|13460.5|13469.2|13465.2|13456.7|13452.7|1081
1677056700000|2023-02-22 09:05:00|13462.9|13458.9|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|1266
1677057000000|2023-02-22 09:10:00|13464.5|13460.5|13450.4|13446.4|13466.1|13462.1|13447.3|13443.3|231
1677057300000|2023-02-22 09:15:00|13447.3|13443.3|13447.3|13443.3|13448.9|13444.9|13441.1|13437.1|215
1677057600000|2023-02-22 09:20:00|13444.2|13440.2|13450.4|13446.4|13459.8|13455.8|13444.2|13440.2|15150
1677057900000|2023-02-22 09:25:00|13452|13448|13447.3|13443.3|13452|13448|13444.2|13440.2|199
1677058200000|2023-02-22 09:30:00|13448.9|13444.9|13444.2|13440.2|13450.4|13446.4|13439.5|13435.5|7708
1677058500000|2023-02-22 09:35:00|13442.6|13438.6|13456.7|13452.7|13462.9|13458.9|13441.1|13437.1|365
1677058800000|2023-02-22 09:40:00|13453.6|13449.6|13458.3|13454.3|13459.8|13455.8|13453.6|13449.6|1302
1677059100000|2023-02-22 09:45:00|13459.8|13455.8|13466.1|13462.1|13472.3|13468.3|13459.8|13455.8|255
1677059400000|2023-02-22 09:50:00|13469.2|13465.2|13462.9|13458.9|13472.3|13468.3|13462.9|13458.9|252
1677059700000|2023-02-22 09:55:00|13464.5|13460.5|13453.6|13449.6|13466.1|13462.1|13450.4|13446.4|676
1677060000000|2023-02-22 10:00:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|358
1677060300000|2023-02-22 10:05:00|13444.2|13440.2|13437.9|13433.9|13447.3|13443.3|13434.8|13430.8|295
1677060600000|2023-02-22 10:10:00|13439.5|13435.5|13437.9|13433.9|13442.6|13438.6|13434.8|13430.8|236
1677060900000|2023-02-22 10:15:00|13439.5|13435.5|13431.7|13427.7|13441.1|13437.1|13428.6|13424.6|381
1677061200000|2023-02-22 10:20:00|13434.8|13430.8|13420.8|13416.8|13434.8|13430.8|13417.6|13413.6|229
1677061500000|2023-02-22 10:25:00|13422.3|13418.3|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|784
1677061800000|2023-02-22 10:30:00|13420.8|13416.8|13422.3|13418.3|13422.3|13418.3|13412.9|13408.9|76
1677062100000|2023-02-22 10:35:00|13423.9|13419.9|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|124
1677062400000|2023-02-22 10:40:00|13428.6|13424.6|13434.8|13430.8|13437.9|13433.9|13428.6|13424.6|58
1677062700000|2023-02-22 10:45:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13436.4|13432.4|37
1677063000000|2023-02-22 10:50:00|13436.4|13432.4|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|22
1677063300000|2023-02-22 10:55:00|13433.3|13429.3|13437.9|13433.9|13441.1|13437.1|13431.7|13427.7|15
1677063600000|2023-02-22 11:00:00|13434.8|13430.8|13444.2|13440.2|13444.2|13440.2|13431.7|13427.7|32
1677063900000|2023-02-22 11:05:00|13442.6|13438.6|13450.4|13446.4|13452|13448|13441.1|13437.1|48027
1677064200000|2023-02-22 11:10:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|1517
1677064500000|2023-02-22 11:15:00|13448.9|13444.9|13441.1|13437.1|13448.9|13444.9|13441.1|13437.1|1377
1677064800000|2023-02-22 11:20:00|13442.6|13438.6|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|67
1677065100000|2023-02-22 11:25:00|13450.4|13446.4|13452|13448|13453.6|13449.6|13447.3|13443.3|87
1677065400000|2023-02-22 11:30:00|13450.4|13446.4|13456.7|13452.7|13458.3|13454.3|13447.3|13443.3|149
1677065700000|2023-02-22 11:35:00|13455.1|13451.1|13462.9|13458.9|13466.1|13462.1|13455.1|13451.1|226
1677066000000|2023-02-22 11:40:00|13464.5|13460.5|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|102
1677066300000|2023-02-22 11:45:00|13467.6|13463.6|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|30
1677066600000|2023-02-22 11:50:00|13464.5|13460.5|13459.8|13455.8|13466.1|13462.1|13459.8|13455.8|154
1677066900000|2023-02-22 11:55:00|13464.5|13460.5|13469.2|13465.2|13472.3|13468.3|13462.9|13458.9|103
1677067200000|2023-02-22 12:00:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|368
1677067500000|2023-02-22 12:05:00|13466.1|13462.1|13472.3|13468.3|13472.3|13468.3|13466.1|13462.1|110
1677067800000|2023-02-22 12:10:00|13473.9|13469.9|13475.4|13471.4|13475.4|13471.4|13466.1|13462.1|60
1677068100000|2023-02-22 12:15:00|13473.9|13469.9|13478.6|13474.6|13491.1|13487.1|13472.3|13468.3|2400
1677068400000|2023-02-22 12:20:00|13477|13473|13491.1|13487.1|13491.1|13487.1|13473.9|13469.9|471
1677068700000|2023-02-22 12:25:00|13487.9|13483.9|13487.9|13483.9|13494.2|13490.2|13484.8|13480.8|495
1677069000000|2023-02-22 12:30:00|13491.1|13487.1|13494.2|13490.2|13497.3|13493.3|13484.8|13480.8|3586
1677069300000|2023-02-22 12:35:00|13491.1|13487.1|13491.1|13487.1|13497.3|13493.3|13487.9|13483.9|192
1677069600000|2023-02-22 12:40:00|13489.5|13485.5|13478.6|13474.6|13491.1|13487.1|13475.4|13471.4|564
1677069900000|2023-02-22 12:45:00|13477|13473|13481.7|13477.7|13487.9|13483.9|13477|13473|2399
1677070200000|2023-02-22 12:50:00|13484.8|13480.8|13475.4|13471.4|13484.8|13480.8|13472.3|13468.3|2947
1677070500000|2023-02-22 12:55:00|13477|13473|13481.7|13477.7|13481.7|13477.7|13472.3|13468.3|18035
1677070800000|2023-02-22 13:00:00|13483.3|13479.3|13484.8|13480.8|13484.8|13480.8|13475.4|13471.4|3688
1677071100000|2023-02-22 13:05:00|13486.4|13482.4|13466.1|13462.1|13487.9|13483.9|13466.1|13462.1|1316
1677071400000|2023-02-22 13:10:00|13462.9|13458.9|13483.3|13479.3|13486.4|13482.4|13462.9|13458.9|6527
1677071700000|2023-02-22 13:15:00|13484.8|13480.8|13487.9|13483.9|13497.3|13493.3|13478.6|13474.6|1364
1677072000000|2023-02-22 13:20:00|13484.8|13480.8|13481.7|13477.7|13491.1|13487.1|13478.6|13474.6|10382
1677072300000|2023-02-22 13:25:00|13478.6|13474.6|13466.1|13462.1|13481.7|13477.7|13466.1|13462.1|2774
1677072600000|2023-02-22 13:30:00|13469.2|13465.2|13462.9|13458.9|13469.2|13465.2|13458.3|13454.3|193
1677072900000|2023-02-22 13:35:00|13466.1|13462.1|13453.6|13449.6|13466.1|13462.1|13452|13448|481
1677073200000|2023-02-22 13:40:00|13455.1|13451.1|13466.1|13462.1|13469.2|13465.2|13453.6|13449.6|5391
1677073500000|2023-02-22 13:45:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|1264
1677073800000|2023-02-22 13:50:00|13461.4|13457.4|13473.9|13469.9|13477|13473|13456.7|13452.7|573
1677074100000|2023-02-22 13:55:00|13472.3|13468.3|13472.3|13468.3|13473.9|13469.9|13464.5|13460.5|361
1677074400000|2023-02-22 14:00:00|13473.9|13469.9|13473.9|13469.9|13475.4|13471.4|13462.9|13458.9|300
1677074700000|2023-02-22 14:05:00|13475.4|13471.4|13484.8|13480.8|13484.8|13480.8|13473.9|13469.9|548
1677075000000|2023-02-22 14:10:00|13483.3|13479.3|13477|13473|13487.9|13483.9|13466.1|13462.1|772
1677075300000|2023-02-22 14:15:00|13475.4|13471.4|13481.7|13477.7|13484.8|13480.8|13472.3|13468.3|1010
1677075600000|2023-02-22 14:20:00|13480.1|13476.1|13494.2|13490.2|13497.3|13493.3|13475.4|13471.4|1482
1677075900000|2023-02-22 14:25:00|13497.3|13493.3|13511.4|13507.4|13516.1|13512.1|13494.2|13490.2|520
1677076200000|2023-02-22 14:30:00|13512.9|13508.9|13525.4|13521.4|13530.1|13526.1|13505.1|13501.1|8978
1677076500000|2023-02-22 14:35:00|13523.9|13519.9|13525.4|13521.4|13534.8|13530.8|13516.1|13512.1|24246
1677076800000|2023-02-22 14:40:00|13528.6|13524.6|13537.9|13533.9|13544.2|13540.2|13528.6|13524.6|26012
1677077100000|2023-02-22 14:45:00|13539.5|13535.5|13553.6|13549.6|13553.6|13549.6|13534.8|13530.8|35530
1677077400000|2023-02-22 14:50:00|13552|13548|13569.2|13565.2|13572.3|13568.3|13550.4|13546.4|2394
1677077700000|2023-02-22 14:55:00|13567.6|13563.6|13569.2|13565.2|13578.6|13574.6|13566.1|13562.1|7216
1677078000000|2023-02-22 15:00:00|13566.1|13562.1|13553.6|13549.6|13578.6|13574.6|13553.6|13549.6|8596
1677078300000|2023-02-22 15:05:00|13550.4|13546.4|13544.2|13540.2|13553.6|13549.6|13534.8|13530.8|18006
1677078600000|2023-02-22 15:10:00|13541.1|13537.1|13531.7|13527.7|13547.3|13543.3|13525.4|13521.4|12037
1677078900000|2023-02-22 15:15:00|13530.1|13526.1|13542.6|13538.6|13547.3|13543.3|13528.6|13524.6|4870
1677079200000|2023-02-22 15:20:00|13544.2|13540.2|13541.1|13537.1|13550.4|13546.4|13537.9|13533.9|13422
1677079500000|2023-02-22 15:25:00|13542.6|13538.6|13555.1|13551.1|13562.9|13558.9|13541.1|13537.1|5539
1677079800000|2023-02-22 15:30:00|13553.6|13549.6|13566.1|13562.1|13570.8|13566.8|13544.2|13540.2|551
1677080100000|2023-02-22 15:35:00|13569.2|13565.2|13572.3|13568.3|13584.8|13580.8|13566.1|13562.1|1550
1677080400000|2023-02-22 15:40:00|13575.4|13571.4|13575.4|13571.4|13584.8|13580.8|13566.1|13562.1|1938
1677080700000|2023-02-22 15:45:00|13578.6|13574.6|13584.8|13580.8|13587.9|13583.9|13575.4|13571.4|11888
1677081000000|2023-02-22 15:50:00|13583.3|13579.3|13581.7|13577.7|13586.4|13582.4|13572.3|13568.3|3031
1677081300000|2023-02-22 15:55:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13577|13573|1436
1677081600000|2023-02-22 16:00:00|13584.8|13580.8|13581.7|13577.7|13586.4|13582.4|13562.9|13558.9|4460
1677081900000|2023-02-22 16:05:00|13583.3|13579.3|13575.4|13571.4|13584.8|13580.8|13569.2|13565.2|1310
1677082200000|2023-02-22 16:10:00|13572.3|13568.3|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|718
1677082500000|2023-02-22 16:15:00|13572.3|13568.3|13573.9|13569.9|13581.7|13577.7|13569.2|13565.2|3566
1677082800000|2023-02-22 16:20:00|13572.3|13568.3|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|2677
1677083100000|2023-02-22 16:25:00|13573.9|13569.9|13562.9|13558.9|13573.9|13569.9|13562.9|13558.9|767
1677083400000|2023-02-22 16:30:00|13559.8|13555.8|13547.3|13543.3|13566.1|13562.1|13544.2|13540.2|2927
1677083700000|2023-02-22 16:35:00|13548.9|13544.9|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|696
1677084000000|2023-02-22 16:40:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|2256
1677084300000|2023-02-22 16:45:00|13541.1|13537.1|13537.9|13533.9|13544.2|13540.2|13536.4|13532.4|1477
1677084600000|2023-02-22 16:50:00|13541.1|13537.1|13542.6|13538.6|13544.2|13540.2|13537.9|13533.9|4631
1677084900000|2023-02-22 16:55:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13539.5|13535.5|783
1677085200000|2023-02-22 17:00:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13531.7|13527.7|641
1677085500000|2023-02-22 17:05:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|1063
1677085800000|2023-02-22 17:10:00|13542.6|13538.6|13547.3|13543.3|13547.3|13543.3|13537.9|13533.9|785
1677086100000|2023-02-22 17:15:00|13548.9|13544.9|13534.8|13530.8|13550.4|13546.4|13531.7|13527.7|587
1677086400000|2023-02-22 17:20:00|13536.4|13532.4|13541.1|13537.1|13541.1|13537.1|13531.7|13527.7|1474
1677086700000|2023-02-22 17:25:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|1565
1677087000000|2023-02-22 17:30:00|13545.8|13541.8|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|5672
1677087300000|2023-02-22 17:35:00|13547.3|13543.3|13550.4|13546.4|13553.6|13549.6|13544.2|13540.2|14367
1677087600000|2023-02-22 17:40:00|13553.6|13549.6|13559.8|13555.8|13562.9|13558.9|13550.4|13546.4|637
1677087900000|2023-02-22 17:45:00|13556.7|13552.7|13562.9|13558.9|13566.1|13562.1|13556.7|13552.7|3046
1677088200000|2023-02-22 17:50:00|13561.4|13557.4|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|872
1677088500000|2023-02-22 17:55:00|13559.8|13555.8|13558.3|13554.3|13559.8|13555.8|13553.6|13549.6|2317
1677088800000|2023-02-22 18:00:00|13559.8|13555.8|13566.1|13562.1|13566.1|13562.1|13556.7|13552.7|3346
1677089100000|2023-02-22 18:05:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13566.1|13562.1|613
1677089400000|2023-02-22 18:10:00|13570.8|13566.8|13578.6|13574.6|13581.7|13577.7|13569.2|13565.2|18193
1677089700000|2023-02-22 18:15:00|13580.1|13576.1|13581.7|13577.7|13587.9|13583.9|13578.6|13574.6|2430
1677090000000|2023-02-22 18:20:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|673
1677090300000|2023-02-22 18:25:00|13589.5|13585.5|13581.7|13577.7|13589.5|13585.5|13581.7|13577.7|559
1677090600000|2023-02-22 18:30:00|13580.1|13576.1|13587.9|13583.9|13587.9|13583.9|13575.4|13571.4|704
1677090900000|2023-02-22 18:35:00|13584.8|13580.8|13594.2|13590.2|13597.3|13593.3|13584.8|13580.8|3375
1677091200000|2023-02-22 18:40:00|13591.1|13587.1|13581.7|13577.7|13594.2|13590.2|13581.7|13577.7|1721
1677091500000|2023-02-22 18:45:00|13578.6|13574.6|13584.8|13580.8|13587.9|13583.9|13578.6|13574.6|42645
1677091800000|2023-02-22 18:50:00|13587.9|13583.9|13562.9|13558.9|13587.9|13583.9|13562.9|13558.9|15027
1677092100000|2023-02-22 18:55:00|13566.1|13562.1|13572.3|13568.3|13573.9|13569.9|13562.9|13558.9|3795
1677092400000|2023-02-22 19:00:00|13573.9|13569.9|13566.1|13562.1|13584.8|13580.8|13550.4|13546.4|785
1677092700000|2023-02-22 19:05:00|13562.9|13558.9|13559.8|13555.8|13569.2|13565.2|13544.2|13540.2|1498
1677093000000|2023-02-22 19:10:00|13556.7|13552.7|13544.2|13540.2|13564.5|13560.5|13531.7|13527.7|867
1677093300000|2023-02-22 19:15:00|13537.9|13533.9|13547.3|13543.3|13550.4|13546.4|13531.7|13527.7|2718
1677093600000|2023-02-22 19:20:00|13545.8|13541.8|13534.8|13530.8|13553.6|13549.6|13534.8|13530.8|7320
1677093900000|2023-02-22 19:25:00|13537.9|13533.9|13550.4|13546.4|13553.6|13549.6|13531.7|13527.7|5015
1677094200000|2023-02-22 19:30:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13541.1|13537.1|564
1677094500000|2023-02-22 19:35:00|13552|13548|13553.6|13549.6|13553.6|13549.6|13544.2|13540.2|738
1677094800000|2023-02-22 19:40:00|13556.7|13552.7|13550.4|13546.4|13559.8|13555.8|13547.3|13543.3|725
1677095100000|2023-02-22 19:45:00|13548.9|13544.9|13566.1|13562.1|13566.1|13562.1|13547.3|13543.3|9217
1677095400000|2023-02-22 19:50:00|13564.5|13560.5|13559.8|13555.8|13566.1|13562.1|13556.7|13552.7|3957
1677095700000|2023-02-22 19:55:00|13556.7|13552.7|13544.2|13540.2|13556.7|13552.7|13544.2|13540.2|4225
1677096000000|2023-02-22 20:00:00|13541.1|13537.1|13534.8|13530.8|13547.3|13543.3|13534.8|13530.8|1813
1677096300000|2023-02-22 20:05:00|13537.9|13533.9|13539.5|13535.5|13541.1|13537.1|13533.3|13529.3|339
1677096600000|2023-02-22 20:10:00|13537.9|13533.9|13534.8|13530.8|13541.1|13537.1|13531.7|13527.7|1093
1677096900000|2023-02-22 20:15:00|13531.7|13527.7|13537.9|13533.9|13537.9|13533.9|13528.6|13524.6|556
1677097200000|2023-02-22 20:20:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|1202
1677097500000|2023-02-22 20:25:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13528.6|13524.6|15711
1677097800000|2023-02-22 20:30:00|13531.7|13527.7|13525.4|13521.4|13534.8|13530.8|13525.4|13521.4|1690
1677098100000|2023-02-22 20:35:00|13527|13523|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|2156
1677098400000|2023-02-22 20:40:00|13523.9|13519.9|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|721
1677098700000|2023-02-22 20:45:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|2053
1677099000000|2023-02-22 20:50:00|13530.1|13526.1|13537.9|13533.9|13539.5|13535.5|13528.6|13524.6|939
1677099300000|2023-02-22 20:55:00|13536.4|13532.4|13550.4|13546.4|13550.4|13546.4|13531.7|13527.7|1023
1677099600000|2023-02-22 21:00:00|13547.3|13543.3|13559.8|13555.8|13559.8|13555.8|13542.6|13538.6|3544
1677099900000|2023-02-22 21:05:00|13562.9|13558.9|13569.2|13565.2|13569.2|13565.2|13559.8|13555.8|189
1677100200000|2023-02-22 21:10:00|13567.6|13563.6|13562.9|13558.9|13569.2|13565.2|13561.4|13557.4|195
1677100500000|2023-02-22 21:15:00|13559.8|13555.8|13562.9|13558.9|13569.2|13565.2|13559.8|13555.8|128
1677100800000|2023-02-22 21:20:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|789
1677101100000|2023-02-22 21:25:00|13569.2|13565.2|13561.4|13557.4|13569.2|13565.2|13559.8|13555.8|982
1677101400000|2023-02-22 21:30:00|13559.8|13555.8|13553.6|13549.6|13561.4|13557.4|13550.4|13546.4|1275
1677101700000|2023-02-22 21:35:00|13550.4|13546.4|13556.7|13552.7|13559.8|13555.8|13550.4|13546.4|570
1677102000000|2023-02-22 21:40:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|1318
1677102300000|2023-02-22 21:45:00|13545.8|13541.8|13552|13548|13553.6|13549.6|13545.8|13541.8|836
1677102600000|2023-02-22 21:50:00|13553.6|13549.6|13559.8|13555.8|13559.8|13555.8|13552|13548|126
1677102900000|2023-02-22 21:55:00|13558.3|13554.3|13555.1|13551.1|13562.9|13558.9|13555.1|13551.1|127
1677106800000|2023-02-22 23:00:00|13556.7|13552.7|13556.7|13552.7|13558.3|13554.3|13555.1|13551.1|13
1677107100000|2023-02-22 23:05:00|13558.3|13554.3|13556.7|13552.7|13558.3|13554.3|13556.7|13552.7|11
1677107400000|2023-02-22 23:10:00|13558.3|13554.3|13555.1|13551.1|13559.8|13555.8|13553.6|13549.6|204
1677107700000|2023-02-22 23:15:00|13556.7|13552.7|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|9
1677108000000|2023-02-22 23:20:00|13561.4|13557.4|13561.4|13557.4|13566.1|13562.1|13559.8|13555.8|50
1677108300000|2023-02-22 23:25:00|13559.8|13555.8|13558.3|13554.3|13559.8|13555.8|13558.3|13554.3|9
1677108600000|2023-02-22 23:30:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|21
1677108900000|2023-02-22 23:35:00|13552|13548|13559.8|13555.8|13559.8|13555.8|13552|13548|44
1677109200000|2023-02-22 23:40:00|13558.3|13554.3|13556.7|13552.7|13558.3|13554.3|13556.7|13552.7|10
1677109500000|2023-02-22 23:45:00|13555.1|13551.1|13553.6|13549.6|13555.1|13551.1|13553.6|13549.6|14
1677109800000|2023-02-22 23:50:00|13555.1|13551.1|13556.7|13552.7|13556.7|13552.7|13555.1|13551.1|27
1677110100000|2023-02-22 23:55:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|24
1677110400000|2023-02-23 00:00:00|13555.1|13551.1|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|15
1677110700000|2023-02-23 00:05:00|13555.1|13551.1|13556.7|13552.7|13556.7|13552.7|13555.1|13551.1|10
1677111000000|2023-02-23 00:10:00|13555.1|13551.1|13555.1|13551.1|13556.7|13552.7|13553.6|13549.6|20
1677111300000|2023-02-23 00:15:00|13556.7|13552.7|13552|13548|13556.7|13552.7|13550.4|13546.4|26
1677111600000|2023-02-23 00:20:00|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|7
1677111900000|2023-02-23 00:25:00|13550.4|13546.4|13552|13548|13553.6|13549.6|13550.4|13546.4|16
1677112200000|2023-02-23 00:30:00|13550.4|13546.4|13541.1|13537.1|13552|13548|13541.1|13537.1|60
1677112500000|2023-02-23 00:35:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|15
1677112800000|2023-02-23 00:40:00|||||||||9
1677113100000|2023-02-23 00:45:00|13547.3|13543.3|13545.8|13541.8|13547.3|13543.3|13544.2|13540.2|50
1677113400000|2023-02-23 00:50:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13545.8|13541.8|31
1677113700000|2023-02-23 00:55:00|13547.3|13543.3|13547.3|13543.3|13548.9|13544.9|13547.3|13543.3|21
1677114000000|2023-02-23 01:00:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|25
1677114300000|2023-02-23 01:05:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|257
1677114600000|2023-02-23 01:10:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13545.8|13541.8|13
1677114900000|2023-02-23 01:15:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|87
1677115200000|2023-02-23 01:20:00|13541.1|13537.1|13536.4|13532.4|13541.1|13537.1|13534.8|13530.8|244
1677115500000|2023-02-23 01:25:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|24
1677115800000|2023-02-23 01:30:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|35
1677116100000|2023-02-23 01:35:00|||||||||10
1677116400000|2023-02-23 01:40:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|44
1677116700000|2023-02-23 01:45:00|13531.7|13527.7|13531.7|13527.7|13533.3|13529.3|13531.7|13527.7|52
1677117000000|2023-02-23 01:50:00|13534.8|13530.8|13536.4|13532.4|13537.9|13533.9|13534.8|13530.8|105
1677117300000|2023-02-23 01:55:00|||||||||12
1677117600000|2023-02-23 02:00:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|20
1677117900000|2023-02-23 02:05:00|13536.4|13532.4|13536.4|13532.4|13536.4|13532.4|13536.4|13532.4|17
1677118200000|2023-02-23 02:10:00|13534.8|13530.8|13536.4|13532.4|13537.9|13533.9|13534.8|13530.8|14
1677118500000|2023-02-23 02:15:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13536.4|13532.4|21
1677118800000|2023-02-23 02:20:00|13536.4|13532.4|13536.4|13532.4|13537.9|13533.9|13536.4|13532.4|13
1677119100000|2023-02-23 02:25:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|24
1677119400000|2023-02-23 02:30:00|||||||||23
1677119700000|2023-02-23 02:35:00|13541.1|13537.1|13539.5|13535.5|13541.1|13537.1|13537.9|13533.9|30
1677120000000|2023-02-23 02:40:00|13541.1|13537.1|13539.5|13535.5|13541.1|13537.1|13537.9|13533.9|17
1677120300000|2023-02-23 02:45:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|16
1677120600000|2023-02-23 02:50:00|||||||||20
1677120900000|2023-02-23 02:55:00|13539.5|13535.5|13539.5|13535.5|13539.5|13535.5|13537.9|13533.9|26
1677121200000|2023-02-23 03:00:00|13541.1|13537.1|13539.5|13535.5|13541.1|13537.1|13537.9|13533.9|14
1677121500000|2023-02-23 03:05:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|14
1677121800000|2023-02-23 03:10:00|13539.5|13535.5|13539.5|13535.5|13539.5|13535.5|13537.9|13533.9|12
1677122100000|2023-02-23 03:15:00|13541.1|13537.1|13539.5|13535.5|13541.1|13537.1|13539.5|13535.5|12
1677122400000|2023-02-23 03:20:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|339
1677122700000|2023-02-23 03:25:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|25
1677123000000|2023-02-23 03:30:00|||||||||16
1677123300000|2023-02-23 03:35:00|||||||||22
1677123600000|2023-02-23 03:40:00|||||||||16
1677123900000|2023-02-23 03:45:00|||||||||11
1677124200000|2023-02-23 03:50:00|||||||||11
1677124500000|2023-02-23 03:55:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|57
1677124800000|2023-02-23 04:00:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|18
1677125100000|2023-02-23 04:05:00|||||||||17
1677125400000|2023-02-23 04:10:00|13542.6|13538.6|13542.6|13538.6|13542.6|13538.6|13542.6|13538.6|13
1677125700000|2023-02-23 04:15:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|14
1677126000000|2023-02-23 04:20:00|13542.6|13538.6|13541.1|13537.1|13542.6|13538.6|13541.1|13537.1|8
1677126300000|2023-02-23 04:25:00|13542.6|13538.6|13541.1|13537.1|13542.6|13538.6|13541.1|13537.1|14
1677126600000|2023-02-23 04:30:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|37
1677126900000|2023-02-23 04:35:00|13542.6|13538.6|13542.6|13538.6|13544.2|13540.2|13542.6|13538.6|15
1677127200000|2023-02-23 04:40:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|94
1677127500000|2023-02-23 04:45:00|||||||||15
1677127800000|2023-02-23 04:50:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|28
1677128100000|2023-02-23 04:55:00|||||||||116
1677128400000|2023-02-23 05:00:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13539.5|13535.5|32
1677128700000|2023-02-23 05:05:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13539.5|13535.5|13
1677129000000|2023-02-23 05:10:00|13539.5|13535.5|13539.5|13535.5|13539.5|13535.5|13539.5|13535.5|17
1677129300000|2023-02-23 05:15:00|13541.1|13537.1|13542.6|13538.6|13542.6|13538.6|13541.1|13537.1|13
1677129600000|2023-02-23 05:20:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13542.6|13538.6|16
1677129900000|2023-02-23 05:25:00|13542.6|13538.6|13542.6|13538.6|13544.2|13540.2|13541.1|13537.1|22
1677130200000|2023-02-23 05:30:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|22
1677130500000|2023-02-23 05:35:00|||||||||23
1677130800000|2023-02-23 05:40:00|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|20
1677131100000|2023-02-23 05:45:00|13548.9|13544.9|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|9
1677131400000|2023-02-23 05:50:00|13545.8|13541.8|13545.8|13541.8|13547.3|13543.3|13545.8|13541.8|18
1677131700000|2023-02-23 05:55:00|13544.2|13540.2|13545.8|13541.8|13545.8|13541.8|13544.2|13540.2|71
1677132000000|2023-02-23 06:00:00|13547.3|13543.3|13545.8|13541.8|13547.3|13543.3|13545.8|13541.8|9
1677132300000|2023-02-23 06:05:00|13547.3|13543.3|13545.8|13541.8|13547.3|13543.3|13545.8|13541.8|12
1677132600000|2023-02-23 06:10:00|||||||||17
1677132900000|2023-02-23 06:15:00|||||||||12
1677133200000|2023-02-23 06:20:00|||||||||11
1677133500000|2023-02-23 06:25:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|46
1677133800000|2023-02-23 06:30:00|13552|13548|13548.9|13544.9|13555.1|13551.1|13548.9|13544.9|27
1677134100000|2023-02-23 06:35:00|||||||||10
1677134400000|2023-02-23 06:40:00|13547.3|13543.3|13548.9|13544.9|13550.4|13546.4|13547.3|13543.3|15
1677134700000|2023-02-23 06:45:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|19
1677135000000|2023-02-23 06:50:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|49
1677135300000|2023-02-23 06:55:00|13542.6|13538.6|13542.6|13538.6|13542.6|13538.6|13541.1|13537.1|26
1677135600000|2023-02-23 07:00:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|72
1677135900000|2023-02-23 07:05:00|13541.1|13537.1|13534.8|13530.8|13544.2|13540.2|13533.3|13529.3|121
1677136200000|2023-02-23 07:10:00|13533.3|13529.3|13536.4|13532.4|13541.1|13537.1|13531.7|13527.7|68
1677136500000|2023-02-23 07:15:00|13534.8|13530.8|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|80
1677136800000|2023-02-23 07:20:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|209
1677137100000|2023-02-23 07:25:00|13528.6|13524.6|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|60
1677137400000|2023-02-23 07:30:00|13523.9|13519.9|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|176
1677137700000|2023-02-23 07:35:00|13531.7|13527.7|13541.1|13537.1|13544.2|13540.2|13531.7|13527.7|114
1677138000000|2023-02-23 07:40:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|41
1677138300000|2023-02-23 07:45:00|13545.8|13541.8|13541.1|13537.1|13545.8|13541.8|13539.5|13535.5|42
1677138600000|2023-02-23 07:50:00|13537.9|13533.9|13531.7|13527.7|13541.1|13537.1|13530.1|13526.1|46
1677138900000|2023-02-23 07:55:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|95
1677139200000|2023-02-23 08:00:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13528.6|13524.6|507
1677139500000|2023-02-23 08:05:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13531.7|13527.7|121
1677139800000|2023-02-23 08:10:00|13542.6|13538.6|13541.1|13537.1|13547.3|13543.3|13537.9|13533.9|49
1677140100000|2023-02-23 08:15:00|13542.6|13538.6|13550.4|13546.4|13553.6|13549.6|13542.6|13538.6|323
1677140400000|2023-02-23 08:20:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|86
1677140700000|2023-02-23 08:25:00|13542.6|13538.6|13547.3|13543.3|13547.3|13543.3|13537.9|13533.9|60
1677141000000|2023-02-23 08:30:00|13545.8|13541.8|13547.3|13543.3|13548.9|13544.9|13544.2|13540.2|89
1677141300000|2023-02-23 08:35:00|13545.8|13541.8|13547.3|13543.3|13553.6|13549.6|13545.8|13541.8|109
1677141600000|2023-02-23 08:40:00|13545.8|13541.8|13541.1|13537.1|13545.8|13541.8|13537.9|13533.9|731
1677141900000|2023-02-23 08:45:00|13537.9|13533.9|13525.4|13521.4|13541.1|13537.1|13525.4|13521.4|375
1677142200000|2023-02-23 08:50:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13527|13523|358
1677142500000|2023-02-23 08:55:00|13530.1|13526.1|13527|13523|13531.7|13527.7|13525.4|13521.4|78
1677142800000|2023-02-23 09:00:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|1699
1677143100000|2023-02-23 09:05:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|202
1677143400000|2023-02-23 09:10:00|13519.2|13515.2|13525.4|13521.4|13528.6|13524.6|13517.6|13513.6|85
1677143700000|2023-02-23 09:15:00|13523.9|13519.9|13528.6|13524.6|13531.7|13527.7|13523.9|13519.9|92
1677144000000|2023-02-23 09:20:00|13527|13523|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|320
1677144300000|2023-02-23 09:25:00|13530.1|13526.1|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|191
1677144600000|2023-02-23 09:30:00|13523.9|13519.9|13520.8|13516.8|13525.4|13521.4|13512.9|13508.9|140
1677144900000|2023-02-23 09:35:00|13522.3|13518.3|13517.6|13513.6|13522.3|13518.3|13516.1|13512.1|158
1677145200000|2023-02-23 09:40:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13517.6|13513.6|56
1677145500000|2023-02-23 09:45:00|13522.3|13518.3|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|52
1677145800000|2023-02-23 09:50:00|13520.8|13516.8|13512.9|13508.9|13522.3|13518.3|13511.4|13507.4|113
1677146100000|2023-02-23 09:55:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13503.6|13499.6|134
1677146400000|2023-02-23 10:00:00|13509.8|13505.8|13512.9|13508.9|13516.1|13512.1|13508.3|13504.3|183
1677146700000|2023-02-23 10:05:00|13511.4|13507.4|13500.4|13496.4|13511.4|13507.4|13500.4|13496.4|63
1677147000000|2023-02-23 10:10:00|13502|13498|13495.8|13491.8|13503.6|13499.6|13494.2|13490.2|304
1677147300000|2023-02-23 10:15:00|13494.2|13490.2|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|131
1677147600000|2023-02-23 10:20:00|13502|13498|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|116
1677147900000|2023-02-23 10:25:00|13503.6|13499.6|13494.2|13490.2|13506.7|13502.7|13494.2|13490.2|146
1677148200000|2023-02-23 10:30:00|13495.8|13491.8|13498.9|13494.9|13500.4|13496.4|13491.1|13487.1|209
1677148500000|2023-02-23 10:35:00|13497.3|13493.3|13497.3|13493.3|13498.9|13494.9|13492.6|13488.6|454
1677148800000|2023-02-23 10:40:00|13500.4|13496.4|13503.6|13499.6|13509.8|13505.8|13497.3|13493.3|2114
1677149100000|2023-02-23 10:45:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|127
1677149400000|2023-02-23 10:50:00|13502|13498|13506.7|13502.7|13508.3|13504.3|13500.4|13496.4|58
1677149700000|2023-02-23 10:55:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|454
1677150000000|2023-02-23 11:00:00|13512.9|13508.9|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|716
1677150300000|2023-02-23 11:05:00|13511.4|13507.4|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|726
1677150600000|2023-02-23 11:10:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|2036
1677150900000|2023-02-23 11:15:00|13508.3|13504.3|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|132
1677151200000|2023-02-23 11:20:00|13503.6|13499.6|13512.9|13508.9|13512.9|13508.9|13503.6|13499.6|688
1677151500000|2023-02-23 11:25:00|13509.8|13505.8|13512.9|13508.9|13514.5|13510.5|13509.8|13505.8|563
1677151800000|2023-02-23 11:30:00|13514.5|13510.5|13509.8|13505.8|13514.5|13510.5|13506.7|13502.7|3327
1677152100000|2023-02-23 11:35:00|13511.4|13507.4|13511.4|13507.4|13516.1|13512.1|13509.8|13505.8|172
1677152400000|2023-02-23 11:40:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|229
1677152700000|2023-02-23 11:45:00|13511.4|13507.4|13519.2|13515.2|13523.9|13519.9|13511.4|13507.4|59
1677153000000|2023-02-23 11:50:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13514.5|13510.5|967
1677153300000|2023-02-23 11:55:00|13517.6|13513.6|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|532
1677153600000|2023-02-23 12:00:00|13517.6|13513.6|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|149
1677153900000|2023-02-23 12:05:00|13523.9|13519.9|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|152
1677154200000|2023-02-23 12:10:00|13525.4|13521.4|13519.2|13515.2|13531.7|13527.7|13516.1|13512.1|315
1677154500000|2023-02-23 12:15:00|13516.1|13512.1|13506.7|13502.7|13519.2|13515.2|13503.6|13499.6|161
1677154800000|2023-02-23 12:20:00|13505.1|13501.1|13509.8|13505.8|13512.9|13508.9|13503.6|13499.6|375
1677155100000|2023-02-23 12:25:00|13506.7|13502.7|13516.1|13512.1|13519.2|13515.2|13506.7|13502.7|360
1677155400000|2023-02-23 12:30:00|13517.6|13513.6|13517.6|13513.6|13525.4|13521.4|13516.1|13512.1|106
1677155700000|2023-02-23 12:35:00|13519.2|13515.2|13506.7|13502.7|13519.2|13515.2|13503.6|13499.6|4370
1677156000000|2023-02-23 12:40:00|13505.1|13501.1|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|1163
1677156300000|2023-02-23 12:45:00|13502|13498|13503.6|13499.6|13512.9|13508.9|13497.3|13493.3|296
1677156600000|2023-02-23 12:50:00|13506.7|13502.7|13498.9|13494.9|13506.7|13502.7|13494.2|13490.2|2967
1677156900000|2023-02-23 12:55:00|13497.3|13493.3|13506.7|13502.7|13506.7|13502.7|13497.3|13493.3|2125
1677157200000|2023-02-23 13:00:00|13509.8|13505.8|13491.1|13487.1|13512.9|13508.9|13487.9|13483.9|288
1677157500000|2023-02-23 13:05:00|13487.9|13483.9|13497.3|13493.3|13497.3|13493.3|13487.9|13483.9|1231
1677157800000|2023-02-23 13:10:00|13495.8|13491.8|13494.2|13490.2|13500.4|13496.4|13491.1|13487.1|2367
1677158100000|2023-02-23 13:15:00|13492.6|13488.6|13500.4|13496.4|13500.4|13496.4|13491.1|13487.1|407
1677158400000|2023-02-23 13:20:00|13503.6|13499.6|13491.1|13487.1|13503.6|13499.6|13486.4|13482.4|3222
1677158700000|2023-02-23 13:25:00|13494.2|13490.2|13489.5|13485.5|13494.2|13490.2|13487.9|13483.9|1218
1677159000000|2023-02-23 13:30:00|13491.1|13487.1|13456.7|13452.7|13498.9|13494.9|13442.6|13438.6|1616
1677159300000|2023-02-23 13:35:00|13459.8|13455.8|13486.4|13482.4|13494.2|13490.2|13456.7|13452.7|671
1677159600000|2023-02-23 13:40:00|13487.9|13483.9|13491.1|13487.1|13497.3|13493.3|13472.3|13468.3|1533
1677159900000|2023-02-23 13:45:00|13494.2|13490.2|13472.3|13468.3|13494.2|13490.2|13466.1|13462.1|1044
1677160200000|2023-02-23 13:50:00|13470.8|13466.8|13472.3|13468.3|13486.4|13482.4|13469.2|13465.2|2461
1677160500000|2023-02-23 13:55:00|13469.2|13465.2|13472.3|13468.3|13484.8|13480.8|13456.7|13452.7|1962
1677160800000|2023-02-23 14:00:00|13475.4|13471.4|13483.3|13479.3|13486.4|13482.4|13469.2|13465.2|1060
1677161100000|2023-02-23 14:05:00|13484.8|13480.8|13497.3|13493.3|13500.4|13496.4|13478.6|13474.6|34028
1677161400000|2023-02-23 14:10:00|13498.9|13494.9|13503.6|13499.6|13506.7|13502.7|13491.1|13487.1|887
1677161700000|2023-02-23 14:15:00|13500.4|13496.4|13534.8|13530.8|13541.1|13537.1|13498.9|13494.9|27641
1677162000000|2023-02-23 14:20:00|13537.9|13533.9|13550.4|13546.4|13569.2|13565.2|13537.9|13533.9|1700
1677162300000|2023-02-23 14:25:00|13553.6|13549.6|13572.3|13568.3|13575.4|13571.4|13553.6|13549.6|1593
1677162600000|2023-02-23 14:30:00|13575.4|13571.4|13587.9|13583.9|13587.9|13583.9|13559.8|13555.8|15534
1677162900000|2023-02-23 14:35:00|13591.1|13587.1|13581.7|13577.7|13597.3|13593.3|13578.6|13574.6|2154
1677163200000|2023-02-23 14:40:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13569.2|13565.2|2163
1677163500000|2023-02-23 14:45:00|13581.7|13577.7|13634.8|13630.8|13644.2|13640.2|13572.3|13568.3|2482
1677163800000|2023-02-23 14:50:00|13631.7|13627.7|13647.3|13643.3|13650.4|13646.4|13619.2|13615.2|4511
1677164100000|2023-02-23 14:55:00|13648.9|13644.9|13631.7|13627.7|13648.9|13644.9|13625.4|13621.4|3118
1677164400000|2023-02-23 15:00:00|13634.8|13630.8|13622.3|13618.3|13641.1|13637.1|13619.2|13615.2|6835
1677164700000|2023-02-23 15:05:00|13625.4|13621.4|13631.7|13627.7|13631.7|13627.7|13612.9|13608.9|3124
1677165000000|2023-02-23 15:10:00|13630.1|13626.1|13622.3|13618.3|13631.7|13627.7|13619.2|13615.2|876
1677165300000|2023-02-23 15:15:00|13625.4|13621.4|13636.4|13632.4|13650.4|13646.4|13622.3|13618.3|3229
1677165600000|2023-02-23 15:20:00|13637.9|13633.9|13625.4|13621.4|13650.4|13646.4|13622.3|13618.3|792
1677165900000|2023-02-23 15:25:00|13628.6|13624.6|13606.7|13602.7|13628.6|13624.6|13603.6|13599.6|2005
1677166200000|2023-02-23 15:30:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13584.8|13580.8|892
1677166500000|2023-02-23 15:35:00|13597.3|13593.3|13594.2|13590.2|13600.4|13596.4|13581.7|13577.7|928
1677166800000|2023-02-23 15:40:00|13591.1|13587.1|13606.7|13602.7|13606.7|13602.7|13587.9|13583.9|1045
1677167100000|2023-02-23 15:45:00|13608.3|13604.3|13594.2|13590.2|13612.9|13608.9|13591.1|13587.1|2970
1677167400000|2023-02-23 15:50:00|13591.1|13587.1|13597.3|13593.3|13600.4|13596.4|13584.8|13580.8|5381
1677167700000|2023-02-23 15:55:00|13598.9|13594.9|13587.9|13583.9|13600.4|13596.4|13587.9|13583.9|2510
1677168000000|2023-02-23 16:00:00|13581.7|13577.7|13611.4|13607.4|13616.1|13612.1|13581.7|13577.7|1025
1677168300000|2023-02-23 16:05:00|13612.9|13608.9|13603.6|13599.6|13612.9|13608.9|13594.2|13590.2|1821
1677168600000|2023-02-23 16:10:00|13602|13598|13597.3|13593.3|13603.6|13599.6|13584.8|13580.8|1007
1677168900000|2023-02-23 16:15:00|13594.2|13590.2|13612.9|13608.9|13612.9|13608.9|13594.2|13590.2|6856
1677169200000|2023-02-23 16:20:00|13616.1|13612.1|13628.6|13624.6|13631.7|13627.7|13612.9|13608.9|2427
1677169500000|2023-02-23 16:25:00|13625.4|13621.4|13631.7|13627.7|13634.8|13630.8|13616.1|13612.1|1138
1677169800000|2023-02-23 16:30:00|13634.8|13630.8|13666.1|13662.1|13667.6|13663.6|13634.8|13630.8|1625
1677170100000|2023-02-23 16:35:00|13662.9|13658.9|13653.6|13649.6|13662.9|13658.9|13653.6|13649.6|4464
1677170400000|2023-02-23 16:40:00|13655.1|13651.1|13659.8|13655.8|13662.9|13658.9|13647.3|13643.3|2744
1677170700000|2023-02-23 16:45:00|13661.4|13657.4|13641.1|13637.1|13661.4|13657.4|13641.1|13637.1|1279
1677171000000|2023-02-23 16:50:00|13644.2|13640.2|13616.1|13612.1|13647.3|13643.3|13612.9|13608.9|1060
1677171300000|2023-02-23 16:55:00|13617.6|13613.6|13612.9|13608.9|13634.8|13630.8|13612.9|13608.9|5752
1677171600000|2023-02-23 17:00:00|13614.5|13610.5|13625.4|13621.4|13625.4|13621.4|13609.8|13605.8|39116
1677171900000|2023-02-23 17:05:00|13623.9|13619.9|13619.2|13615.2|13627|13623|13619.2|13615.2|6100
1677172200000|2023-02-23 17:10:00|13622.3|13618.3|13612.9|13608.9|13622.3|13618.3|13612.9|13608.9|2177
1677172500000|2023-02-23 17:15:00|13609.8|13605.8|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|1621
1677172800000|2023-02-23 17:20:00|13619.2|13615.2|13625.4|13621.4|13628.6|13624.6|13617.6|13613.6|897
1677173100000|2023-02-23 17:25:00|13622.3|13618.3|13616.1|13612.1|13625.4|13621.4|13612.9|13608.9|827
1677173400000|2023-02-23 17:30:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13612.9|13608.9|1129
1677173700000|2023-02-23 17:35:00|13622.3|13618.3|13625.4|13621.4|13631.7|13627.7|13619.2|13615.2|3553
1677174000000|2023-02-23 17:40:00|13628.6|13624.6|13625.4|13621.4|13630.1|13626.1|13622.3|13618.3|21781
1677174300000|2023-02-23 17:45:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|6229
1677174600000|2023-02-23 17:50:00|13628.6|13624.6|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|1827
1677174900000|2023-02-23 17:55:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|1576
1677175200000|2023-02-23 18:00:00|13633.3|13629.3|13616.1|13612.1|13637.9|13633.9|13608.3|13604.3|702
1677175500000|2023-02-23 18:05:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13609.8|13605.8|594
1677175800000|2023-02-23 18:10:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|968
1677176100000|2023-02-23 18:15:00|13623.9|13619.9|13630.1|13626.1|13634.8|13630.8|13622.3|13618.3|1342
1677176400000|2023-02-23 18:20:00|13631.7|13627.7|13641.1|13637.1|13647.3|13643.3|13628.6|13624.6|1369
1677176700000|2023-02-23 18:25:00|13644.2|13640.2|13637.9|13633.9|13647.3|13643.3|13637.9|13633.9|2279
1677177000000|2023-02-23 18:30:00|13636.4|13632.4|13647.3|13643.3|13650.4|13646.4|13634.8|13630.8|358
1677177300000|2023-02-23 18:35:00|13650.4|13646.4|13659.8|13655.8|13662.9|13658.9|13647.3|13643.3|930
1677177600000|2023-02-23 18:40:00|13658.3|13654.3|13681.7|13677.7|13687.9|13683.9|13656.7|13652.7|822
1677177900000|2023-02-23 18:45:00|13678.6|13674.6|13684.8|13680.8|13684.8|13680.8|13675.4|13671.4|1880
1677178200000|2023-02-23 18:50:00|13681.7|13677.7|13678.6|13674.6|13691.1|13687.1|13678.6|13674.6|740
1677178500000|2023-02-23 18:55:00|13677|13673|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|1636
1677178800000|2023-02-23 19:00:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13662.9|13658.9|1256
1677179100000|2023-02-23 19:05:00|13675.4|13671.4|13672.3|13668.3|13678.6|13674.6|13666.1|13662.1|363
1677179400000|2023-02-23 19:10:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|556
1677179700000|2023-02-23 19:15:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13662.9|13658.9|7937
1677180000000|2023-02-23 19:20:00|13675.4|13671.4|13684.8|13680.8|13684.8|13680.8|13675.4|13671.4|852
1677180300000|2023-02-23 19:25:00|13687.9|13683.9|13684.8|13680.8|13692.6|13688.6|13681.7|13677.7|874
1677180600000|2023-02-23 19:30:00|13687.9|13683.9|13694.2|13690.2|13697.3|13693.3|13681.7|13677.7|1784
1677180900000|2023-02-23 19:35:00|13695.8|13691.8|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|1256
1677181200000|2023-02-23 19:40:00|13691.1|13687.1|13684.8|13680.8|13694.2|13690.2|13684.8|13680.8|818
1677181500000|2023-02-23 19:45:00|13687.9|13683.9|13672.3|13668.3|13687.9|13683.9|13672.3|13668.3|1347
1677181800000|2023-02-23 19:50:00|13670.8|13666.8|13672.3|13668.3|13681.7|13677.7|13669.2|13665.2|1570
1677182100000|2023-02-23 19:55:00|13669.2|13665.2|13647.3|13643.3|13669.2|13665.2|13641.1|13637.1|2495
1677182400000|2023-02-23 20:00:00|13644.2|13640.2|13656.7|13652.7|13656.7|13652.7|13644.2|13640.2|1942
1677182700000|2023-02-23 20:05:00|13659.8|13655.8|13641.1|13637.1|13659.8|13655.8|13637.9|13633.9|872
1677183000000|2023-02-23 20:10:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|828
1677183300000|2023-02-23 20:15:00|13647.3|13643.3|13653.6|13649.6|13653.6|13649.6|13634.8|13630.8|665
1677183600000|2023-02-23 20:20:00|13650.4|13646.4|13644.2|13640.2|13650.4|13646.4|13644.2|13640.2|2003
1677183900000|2023-02-23 20:25:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|1415
1677184200000|2023-02-23 20:30:00|13648.9|13644.9|13641.1|13637.1|13650.4|13646.4|13637.9|13633.9|2499
1677184500000|2023-02-23 20:35:00|13637.9|13633.9|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|15697
1677184800000|2023-02-23 20:40:00|13647.3|13643.3|13662.9|13658.9|13662.9|13658.9|13644.2|13640.2|9476
1677185100000|2023-02-23 20:45:00|13664.5|13660.5|13662.9|13658.9|13669.2|13665.2|13659.8|13655.8|1304
1677185400000|2023-02-23 20:50:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13656.7|13652.7|608
1677185700000|2023-02-23 20:55:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|1856
1677186000000|2023-02-23 21:00:00|13658.3|13654.3|13634.8|13630.8|13662.9|13658.9|13634.8|13630.8|4550
1677186300000|2023-02-23 21:05:00|13631.7|13627.7|13625.4|13621.4|13634.8|13630.8|13616.1|13612.1|1011
1677186600000|2023-02-23 21:10:00|13623.9|13619.9|13616.1|13612.1|13623.9|13619.9|13612.9|13608.9|1664
1677186900000|2023-02-23 21:15:00|13619.2|13615.2|13619.2|13615.2|13628.6|13624.6|13616.1|13612.1|1708
1677187200000|2023-02-23 21:20:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|103
1677187500000|2023-02-23 21:25:00|13619.2|13615.2|13622.3|13618.3|13628.6|13624.6|13619.2|13615.2|1674
1677187800000|2023-02-23 21:30:00|13620.8|13616.8|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|775
1677188100000|2023-02-23 21:35:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|44
1677188400000|2023-02-23 21:40:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|82
1677188700000|2023-02-23 21:45:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|430
1677189000000|2023-02-23 21:50:00|13617.6|13613.6|13619.2|13615.2|13623.9|13619.9|13616.1|13612.1|889
1677189300000|2023-02-23 21:55:00|13620.8|13616.8|13625.4|13621.4|13630.1|13626.1|13619.2|13615.2|303
1677193200000|2023-02-23 23:00:00|13628.6|13624.6|13627|13623|13631.7|13627.7|13622.3|13618.3|36
1677193500000|2023-02-23 23:05:00|13628.6|13624.6|13628.6|13624.6|13630.1|13626.1|13625.4|13621.4|1
1677193800000|2023-02-23 23:10:00|13631.7|13627.7|13633.3|13629.3|13634.8|13630.8|13631.7|13627.7|34
1677194100000|2023-02-23 23:15:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13633.3|13629.3|66
1677194400000|2023-02-23 23:20:00|13637.9|13633.9|13633.3|13629.3|13637.9|13633.9|13633.3|13629.3|83
1677194700000|2023-02-23 23:25:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|43
1677195000000|2023-02-23 23:30:00|13631.7|13627.7|13625.4|13621.4|13634.8|13630.8|13625.4|13621.4|62
1677195300000|2023-02-23 23:35:00|13623.9|13619.9|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|266
1677195600000|2023-02-23 23:40:00|13627|13623|13627|13623|13627|13623|13625.4|13621.4|7
1677195900000|2023-02-23 23:45:00|13628.6|13624.6|13631.7|13627.7|13633.3|13629.3|13627|13623|41
1677196200000|2023-02-23 23:50:00|13630.1|13626.1|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|130
1677196500000|2023-02-23 23:55:00|13628.6|13624.6|13623.9|13619.9|13628.6|13624.6|13622.3|13618.3|51
1677196800000|2023-02-24 00:00:00|13625.4|13621.4|13631.7|13627.7|13634.8|13630.8|13623.9|13619.9|97
1677197100000|2023-02-24 00:05:00|13630.1|13626.1|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|27
1677197400000|2023-02-24 00:10:00|13636.4|13632.4|13645.8|13641.8|13650.4|13646.4|13636.4|13632.4|78
1677197700000|2023-02-24 00:15:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13639.5|13635.5|159
1677198000000|2023-02-24 00:20:00|13642.6|13638.6|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|7
1677198300000|2023-02-24 00:25:00|13642.6|13638.6|13650.4|13646.4|13650.4|13646.4|13639.5|13635.5|44
1677198600000|2023-02-24 00:30:00|13647.3|13643.3|13666.1|13662.1|13667.6|13663.6|13647.3|13643.3|87
1677198900000|2023-02-24 00:35:00|13662.9|13658.9|13669.2|13665.2|13673.9|13669.9|13662.9|13658.9|44
1677199200000|2023-02-24 00:40:00|13667.6|13663.6|13662.9|13658.9|13669.2|13665.2|13659.8|13655.8|45
1677199500000|2023-02-24 00:45:00|13661.4|13657.4|13659.8|13655.8|13666.1|13662.1|13656.7|13652.7|48
1677199800000|2023-02-24 00:50:00|13656.7|13652.7|13672.3|13668.3|13672.3|13668.3|13656.7|13652.7|86
1677200100000|2023-02-24 00:55:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13662.9|13658.9|61
1677200400000|2023-02-24 01:00:00|13667.6|13663.6|13662.9|13658.9|13667.6|13663.6|13659.8|13655.8|55
1677200700000|2023-02-24 01:05:00|13659.8|13655.8|13652|13648|13659.8|13655.8|13650.4|13646.4|7
1677201000000|2023-02-24 01:10:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13644.2|13640.2|58
1677201300000|2023-02-24 01:15:00|13652|13648|13659.8|13655.8|13662.9|13658.9|13652|13648|78
1677201600000|2023-02-24 01:20:00|13661.4|13657.4|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|31
1677201900000|2023-02-24 01:25:00|13661.4|13657.4|13653.6|13649.6|13666.1|13662.1|13653.6|13649.6|46
1677202200000|2023-02-24 01:30:00|13655.1|13651.1|13641.1|13637.1|13656.7|13652.7|13636.4|13632.4|100
1677202500000|2023-02-24 01:35:00|13639.5|13635.5|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|21
1677202800000|2023-02-24 01:40:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|19
1677203100000|2023-02-24 01:45:00|13645.8|13641.8|13650.4|13646.4|13652|13648|13644.2|13640.2|11
1677203400000|2023-02-24 01:50:00|13648.9|13644.9|13650.4|13646.4|13652|13648|13647.3|13643.3|20
1677203700000|2023-02-24 01:55:00|13652|13648|13647.3|13643.3|13653.6|13649.6|13647.3|13643.3|67
1677204000000|2023-02-24 02:00:00|13645.8|13641.8|13644.2|13640.2|13645.8|13641.8|13641.1|13637.1|27
1677204300000|2023-02-24 02:05:00|13642.6|13638.6|13647.3|13643.3|13648.9|13644.9|13641.1|13637.1|32
1677204600000|2023-02-24 02:10:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|181
1677204900000|2023-02-24 02:15:00|13645.8|13641.8|13645.8|13641.8|13647.3|13643.3|13645.8|13641.8|147
1677205200000|2023-02-24 02:20:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13645.8|13641.8|6
1677205500000|2023-02-24 02:25:00|13645.8|13641.8|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|31
1677205800000|2023-02-24 02:30:00|13642.6|13638.6|13641.1|13637.1|13642.6|13638.6|13637.9|13633.9|22
1677206100000|2023-02-24 02:35:00|13639.5|13635.5|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|15
1677206400000|2023-02-24 02:40:00|13639.5|13635.5|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|21
1677206700000|2023-02-24 02:45:00|13639.5|13635.5|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|14
1677207000000|2023-02-24 02:50:00|13637.9|13633.9|13631.7|13627.7|13641.1|13637.1|13631.7|13627.7|63
1677207300000|2023-02-24 02:55:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|15
1677207600000|2023-02-24 03:00:00|13636.4|13632.4|13641.1|13637.1|13641.1|13637.1|13634.8|13630.8|16
1677207900000|2023-02-24 03:05:00|13639.5|13635.5|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|12
1677208200000|2023-02-24 03:10:00|13645.8|13641.8|13645.8|13641.8|13647.3|13643.3|13644.2|13640.2|34
1677208500000|2023-02-24 03:15:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|20
1677208800000|2023-02-24 03:20:00|13645.8|13641.8|13647.3|13643.3|13650.4|13646.4|13645.8|13641.8|3
1677209100000|2023-02-24 03:25:00|13648.9|13644.9|13650.4|13646.4|13652|13648|13647.3|13643.3|6
1677209400000|2023-02-24 03:30:00|13648.9|13644.9|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|14
1677209700000|2023-02-24 03:35:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|48
1677210000000|2023-02-24 03:40:00|13653.6|13649.6|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|45
1677210300000|2023-02-24 03:45:00|13655.1|13651.1|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|29
1677210600000|2023-02-24 03:50:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|25
1677210900000|2023-02-24 03:55:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|35
1677211200000|2023-02-24 04:00:00|13661.4|13657.4|13661.4|13657.4|13662.9|13658.9|13659.8|13655.8|9
1677211500000|2023-02-24 04:05:00|13659.8|13655.8|13666.1|13662.1|13669.2|13665.2|13659.8|13655.8|18
1677211800000|2023-02-24 04:10:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|34
1677212100000|2023-02-24 04:15:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|31
1677212400000|2023-02-24 04:20:00|13667.6|13663.6|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|26
1677212700000|2023-02-24 04:25:00|13667.6|13663.6|13666.1|13662.1|13667.6|13663.6|13666.1|13662.1|7
1677213000000|2023-02-24 04:30:00|||||||||6
1677213300000|2023-02-24 04:35:00|13667.6|13663.6|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|62
1677213600000|2023-02-24 04:40:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|104
1677213900000|2023-02-24 04:45:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|10
1677214200000|2023-02-24 04:50:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|25
1677214500000|2023-02-24 04:55:00|||||||||32
1677214800000|2023-02-24 05:00:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|56
1677215100000|2023-02-24 05:05:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|65
1677215400000|2023-02-24 05:10:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|70
1677215700000|2023-02-24 05:15:00|13664.5|13660.5|13659.8|13655.8|13664.5|13660.5|13656.7|13652.7|97
1677216000000|2023-02-24 05:20:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|42
1677216300000|2023-02-24 05:25:00|13666.1|13662.1|13664.5|13660.5|13669.2|13665.2|13662.9|13658.9|22
1677216600000|2023-02-24 05:30:00|13666.1|13662.1|13661.4|13657.4|13666.1|13662.1|13659.8|13655.8|23
1677216900000|2023-02-24 05:35:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13658.3|13654.3|11
1677217200000|2023-02-24 05:40:00|13658.3|13654.3|13659.8|13655.8|13659.8|13655.8|13658.3|13654.3|6
1677217500000|2023-02-24 05:45:00|13661.4|13657.4|13659.8|13655.8|13661.4|13657.4|13656.7|13652.7|11
1677217800000|2023-02-24 05:50:00|13662.9|13658.9|13664.5|13660.5|13666.1|13662.1|13659.8|13655.8|26
1677218100000|2023-02-24 05:55:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|11
1677218400000|2023-02-24 06:00:00|13664.5|13660.5|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|55
1677218700000|2023-02-24 06:05:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|41
1677219000000|2023-02-24 06:10:00|13670.8|13666.8|13678.6|13674.6|13678.6|13674.6|13670.8|13666.8|105
1677219300000|2023-02-24 06:15:00|13680.1|13676.1|13678.6|13674.6|13680.1|13676.1|13678.6|13674.6|88
1677219600000|2023-02-24 06:20:00|13680.1|13676.1|13681.7|13677.7|13681.7|13677.7|13680.1|13676.1|45
1677219900000|2023-02-24 06:25:00|13678.6|13674.6|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|39
1677220200000|2023-02-24 06:30:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|54
1677220500000|2023-02-24 06:35:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|42
1677220800000|2023-02-24 06:40:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|131
1677221100000|2023-02-24 06:45:00|13686.4|13682.4|13681.7|13677.7|13686.4|13682.4|13681.7|13677.7|22
1677221400000|2023-02-24 06:50:00|13683.3|13679.3|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|20
1677221700000|2023-02-24 06:55:00|13683.3|13679.3|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|27
1677222000000|2023-02-24 07:00:00|13683.3|13679.3|13687.9|13683.9|13689.5|13685.5|13678.6|13674.6|63
1677222300000|2023-02-24 07:05:00|13689.5|13685.5|13691.1|13687.1|13692.6|13688.6|13687.9|13683.9|69
1677222600000|2023-02-24 07:10:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13689.5|13685.5|67
1677222900000|2023-02-24 07:15:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|120
1677223200000|2023-02-24 07:20:00|13697.3|13693.3|13692.6|13688.6|13697.3|13693.3|13691.1|13687.1|53
1677223500000|2023-02-24 07:25:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|41
1677223800000|2023-02-24 07:30:00|13687.9|13683.9|13675.4|13671.4|13691.1|13687.1|13672.3|13668.3|126
1677224100000|2023-02-24 07:35:00|13673.9|13669.9|13669.2|13665.2|13675.4|13671.4|13662.9|13658.9|78
1677224400000|2023-02-24 07:40:00|13667.6|13663.6|13672.3|13668.3|13675.4|13671.4|13667.6|13663.6|103
1677224700000|2023-02-24 07:45:00|13670.8|13666.8|13662.9|13658.9|13670.8|13666.8|13656.7|13652.7|87
1677225000000|2023-02-24 07:50:00|13661.4|13657.4|13655.1|13651.1|13661.4|13657.4|13650.4|13646.4|173
1677225300000|2023-02-24 07:55:00|13656.7|13652.7|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|57
1677225600000|2023-02-24 08:00:00|13653.6|13649.6|13662.9|13658.9|13662.9|13658.9|13647.3|13643.3|293
1677225900000|2023-02-24 08:05:00|13666.1|13662.1|13645.8|13641.8|13666.1|13662.1|13644.2|13640.2|220
1677226200000|2023-02-24 08:10:00|13647.3|13643.3|13648.9|13644.9|13653.6|13649.6|13644.2|13640.2|141
1677226500000|2023-02-24 08:15:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|127
1677226800000|2023-02-24 08:20:00|13645.8|13641.8|13631.7|13627.7|13647.3|13643.3|13631.7|13627.7|89
1677227100000|2023-02-24 08:25:00|13634.8|13630.8|13647.3|13643.3|13647.3|13643.3|13634.8|13630.8|164
1677227400000|2023-02-24 08:30:00|13645.8|13641.8|13641.1|13637.1|13650.4|13646.4|13637.9|13633.9|179
1677227700000|2023-02-24 08:35:00|13639.5|13635.5|13631.7|13627.7|13641.1|13637.1|13631.7|13627.7|1480
1677228000000|2023-02-24 08:40:00|13633.3|13629.3|13625.4|13621.4|13637.9|13633.9|13625.4|13621.4|612
1677228300000|2023-02-24 08:45:00|13627|13623|13608.3|13604.3|13628.6|13624.6|13606.7|13602.7|672
1677228600000|2023-02-24 08:50:00|13606.7|13602.7|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|555
1677228900000|2023-02-24 08:55:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|215
1677229200000|2023-02-24 09:00:00|13605.1|13601.1|13600.4|13596.4|13605.1|13601.1|13597.3|13593.3|103
1677229500000|2023-02-24 09:05:00|13603.6|13599.6|13602|13598|13603.6|13599.6|13595.8|13591.8|320
1677229800000|2023-02-24 09:10:00|13603.6|13599.6|13594.2|13590.2|13606.7|13602.7|13594.2|13590.2|75
1677230100000|2023-02-24 09:15:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|59
1677230400000|2023-02-24 09:20:00|13592.6|13588.6|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|824
1677230700000|2023-02-24 09:25:00|13595.8|13591.8|13591.1|13587.1|13600.4|13596.4|13591.1|13587.1|175
1677231000000|2023-02-24 09:30:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|553
1677231300000|2023-02-24 09:35:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13586.4|13582.4|216
1677231600000|2023-02-24 09:40:00|13595.8|13591.8|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|245
1677231900000|2023-02-24 09:45:00|13600.4|13596.4|13600.4|13596.4|13605.1|13601.1|13594.2|13590.2|62
1677232200000|2023-02-24 09:50:00|13598.9|13594.9|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|216
1677232500000|2023-02-24 09:55:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|144
1677232800000|2023-02-24 10:00:00|13595.8|13591.8|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|118
1677233100000|2023-02-24 10:05:00|13597.3|13593.3|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|114
1677233400000|2023-02-24 10:10:00|13598.9|13594.9|13591.1|13587.1|13600.4|13596.4|13589.5|13585.5|48
1677233700000|2023-02-24 10:15:00|13594.2|13590.2|13587.9|13583.9|13597.3|13593.3|13584.8|13580.8|567
1677234000000|2023-02-24 10:20:00|13584.8|13580.8|13589.5|13585.5|13591.1|13587.1|13581.7|13577.7|44
1677234300000|2023-02-24 10:25:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|104
1677234600000|2023-02-24 10:30:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|4119
1677234900000|2023-02-24 10:35:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13586.4|13582.4|3186
1677235200000|2023-02-24 10:40:00|13586.4|13582.4|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|90
1677235500000|2023-02-24 10:45:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|160
1677235800000|2023-02-24 10:50:00|13584.8|13580.8|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|895
1677236100000|2023-02-24 10:55:00|13592.6|13588.6|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|80
1677236400000|2023-02-24 11:00:00|13589.5|13585.5|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|202
1677236700000|2023-02-24 11:05:00|13595.8|13591.8|13594.2|13590.2|13595.8|13591.8|13591.1|13587.1|55
1677237000000|2023-02-24 11:10:00|13595.8|13591.8|13587.9|13583.9|13597.3|13593.3|13584.8|13580.8|548
1677237300000|2023-02-24 11:15:00|13586.4|13582.4|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|52
1677237600000|2023-02-24 11:20:00|13586.4|13582.4|13600.4|13596.4|13600.4|13596.4|13584.8|13580.8|123
1677237900000|2023-02-24 11:25:00|13597.3|13593.3|13603.6|13599.6|13603.6|13599.6|13594.2|13590.2|540
1677238200000|2023-02-24 11:30:00|13602|13598|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|483
1677238500000|2023-02-24 11:35:00|13592.6|13588.6|13584.8|13580.8|13592.6|13588.6|13583.3|13579.3|1503
1677238800000|2023-02-24 11:40:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|121
1677239100000|2023-02-24 11:45:00|13580.1|13576.1|13584.8|13580.8|13587.9|13583.9|13580.1|13576.1|117
1677239400000|2023-02-24 11:50:00|13587.9|13583.9|13578.6|13574.6|13587.9|13583.9|13578.6|13574.6|75
1677239700000|2023-02-24 11:55:00|13575.4|13571.4|13572.3|13568.3|13578.6|13574.6|13566.1|13562.1|147
1677240000000|2023-02-24 12:00:00|13573.9|13569.9|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|1150
1677240300000|2023-02-24 12:05:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13566.1|13562.1|169
1677240600000|2023-02-24 12:10:00|13573.9|13569.9|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|2380
1677240900000|2023-02-24 12:15:00|13575.4|13571.4|13572.3|13568.3|13581.7|13577.7|13572.3|13568.3|730
1677241200000|2023-02-24 12:20:00|13573.9|13569.9|13572.3|13568.3|13578.6|13574.6|13569.2|13565.2|102
1677241500000|2023-02-24 12:25:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|220
1677241800000|2023-02-24 12:30:00|13573.9|13569.9|13569.2|13565.2|13575.4|13571.4|13566.1|13562.1|485
1677242100000|2023-02-24 12:35:00|13570.8|13566.8|13566.1|13562.1|13572.3|13568.3|13562.9|13558.9|1979
1677242400000|2023-02-24 12:40:00|13567.6|13563.6|13580.1|13576.1|13581.7|13577.7|13566.1|13562.1|161
1677242700000|2023-02-24 12:45:00|13578.6|13574.6|13569.2|13565.2|13581.7|13577.7|13569.2|13565.2|92
1677243000000|2023-02-24 12:50:00|13570.8|13566.8|13566.1|13562.1|13572.3|13568.3|13562.9|13558.9|1055
1677243300000|2023-02-24 12:55:00|13569.2|13565.2|13566.1|13562.1|13570.8|13566.8|13562.9|13558.9|576
1677243600000|2023-02-24 13:00:00|13562.9|13558.9|13567.6|13563.6|13569.2|13565.2|13561.4|13557.4|330
1677243900000|2023-02-24 13:05:00|13566.1|13562.1|13575.4|13571.4|13575.4|13571.4|13559.8|13555.8|1484
1677244200000|2023-02-24 13:10:00|13573.9|13569.9|13566.1|13562.1|13584.8|13580.8|13566.1|13562.1|549
1677244500000|2023-02-24 13:15:00|13562.9|13558.9|13578.6|13574.6|13580.1|13576.1|13562.9|13558.9|706
1677244800000|2023-02-24 13:20:00|13575.4|13571.4|13569.2|13565.2|13575.4|13571.4|13553.6|13549.6|689
1677245100000|2023-02-24 13:25:00|13572.3|13568.3|13577|13573|13591.1|13587.1|13569.2|13565.2|797
1677245400000|2023-02-24 13:30:00|13578.6|13574.6|13553.6|13549.6|13581.7|13577.7|13523.9|13519.9|1744
1677245700000|2023-02-24 13:35:00|13552|13548|13536.4|13532.4|13572.3|13568.3|13534.8|13530.8|713
1677246000000|2023-02-24 13:40:00|13534.8|13530.8|13531.7|13527.7|13541.1|13537.1|13522.3|13518.3|1216
1677246300000|2023-02-24 13:45:00|13528.6|13524.6|13566.1|13562.1|13569.2|13565.2|13525.4|13521.4|1052
1677246600000|2023-02-24 13:50:00|13567.6|13563.6|13609.8|13605.8|13628.6|13624.6|13566.1|13562.1|2510
1677246900000|2023-02-24 13:55:00|13611.4|13607.4|13591.1|13587.1|13625.4|13621.4|13587.9|13583.9|1058
1677247200000|2023-02-24 14:00:00|13594.2|13590.2|13575.4|13571.4|13594.2|13590.2|13569.2|13565.2|747
1677247500000|2023-02-24 14:05:00|13572.3|13568.3|13584.8|13580.8|13591.1|13587.1|13562.9|13558.9|1178
1677247800000|2023-02-24 14:10:00|13586.4|13582.4|13553.6|13549.6|13591.1|13587.1|13553.6|13549.6|9363
1677248100000|2023-02-24 14:15:00|13556.7|13552.7|13522.3|13518.3|13556.7|13552.7|13516.1|13512.1|4523
1677248400000|2023-02-24 14:20:00|13523.9|13519.9|13544.2|13540.2|13553.6|13549.6|13519.2|13515.2|1708
1677248700000|2023-02-24 14:25:00|13542.6|13538.6|13550.4|13546.4|13562.9|13558.9|13537.9|13533.9|773
1677249000000|2023-02-24 14:30:00|13547.3|13543.3|13553.6|13549.6|13556.7|13552.7|13525.4|13521.4|11686
1677249300000|2023-02-24 14:35:00|13556.7|13552.7|13591.1|13587.1|13591.1|13587.1|13541.1|13537.1|3141
1677249600000|2023-02-24 14:40:00|13587.9|13583.9|13562.9|13558.9|13591.1|13587.1|13559.8|13555.8|9780
1677249900000|2023-02-24 14:45:00|13559.8|13555.8|13564.5|13560.5|13591.1|13587.1|13559.8|13555.8|1594
1677250200000|2023-02-24 14:50:00|13566.1|13562.1|13595.8|13591.8|13598.9|13594.9|13562.9|13558.9|9386
1677250500000|2023-02-24 14:55:00|13597.3|13593.3|13580.1|13576.1|13600.4|13596.4|13578.6|13574.6|888
1677250800000|2023-02-24 15:00:00|13578.6|13574.6|13578.6|13574.6|13584.8|13580.8|13547.3|13543.3|2401
1677251100000|2023-02-24 15:05:00|13581.7|13577.7|13559.8|13555.8|13591.1|13587.1|13559.8|13555.8|3003
1677251400000|2023-02-24 15:10:00|13556.7|13552.7|13559.8|13555.8|13562.9|13558.9|13547.3|13543.3|1172
1677251700000|2023-02-24 15:15:00|13561.4|13557.4|13525.4|13521.4|13569.2|13565.2|13525.4|13521.4|8038
1677252000000|2023-02-24 15:20:00|13523.9|13519.9|13531.7|13527.7|13537.9|13533.9|13522.3|13518.3|1988
1677252300000|2023-02-24 15:25:00|13534.8|13530.8|13544.2|13540.2|13553.6|13549.6|13534.8|13530.8|4825
1677252600000|2023-02-24 15:30:00|13541.1|13537.1|13550.4|13546.4|13566.1|13562.1|13541.1|13537.1|1260
1677252900000|2023-02-24 15:35:00|13553.6|13549.6|13531.7|13527.7|13553.6|13549.6|13528.6|13524.6|2723
1677253200000|2023-02-24 15:40:00|13528.6|13524.6|13547.3|13543.3|13550.4|13546.4|13528.6|13524.6|1740
1677253500000|2023-02-24 15:45:00|13545.8|13541.8|13537.9|13533.9|13550.4|13546.4|13534.8|13530.8|755
1677253800000|2023-02-24 15:50:00|13536.4|13532.4|13541.1|13537.1|13544.2|13540.2|13528.6|13524.6|915
1677254100000|2023-02-24 15:55:00|13544.2|13540.2|13516.1|13512.1|13544.2|13540.2|13516.1|13512.1|998
1677254400000|2023-02-24 16:00:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13509.8|13505.8|1656
1677254700000|2023-02-24 16:05:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13506.7|13502.7|1619
1677255000000|2023-02-24 16:10:00|13519.2|13515.2|13512.9|13508.9|13528.6|13524.6|13512.9|13508.9|962
1677255300000|2023-02-24 16:15:00|13514.5|13510.5|13522.3|13518.3|13531.7|13527.7|13506.7|13502.7|624
1677255600000|2023-02-24 16:20:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13523.9|13519.9|669
1677255900000|2023-02-24 16:25:00|13525.4|13521.4|13528.6|13524.6|13534.8|13530.8|13522.3|13518.3|4324
1677256200000|2023-02-24 16:30:00|13531.7|13527.7|13522.3|13518.3|13531.7|13527.7|13512.9|13508.9|956
1677256500000|2023-02-24 16:35:00|13519.2|13515.2|13497.3|13493.3|13522.3|13518.3|13494.2|13490.2|6750
1677256800000|2023-02-24 16:40:00|13494.2|13490.2|13491.1|13487.1|13497.3|13493.3|13487.9|13483.9|2269
1677257100000|2023-02-24 16:45:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13475.4|13471.4|1884
1677257400000|2023-02-24 16:50:00|13484.8|13480.8|13469.2|13465.2|13484.8|13480.8|13469.2|13465.2|999
1677257700000|2023-02-24 16:55:00|13472.3|13468.3|13469.2|13465.2|13475.4|13471.4|13466.1|13462.1|940
1677258000000|2023-02-24 17:00:00|13472.3|13468.3|13459.8|13455.8|13472.3|13468.3|13456.7|13452.7|1798
1677258300000|2023-02-24 17:05:00|13462.9|13458.9|13467.6|13463.6|13469.2|13465.2|13450.4|13446.4|865
1677258600000|2023-02-24 17:10:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13456.7|13452.7|797
1677258900000|2023-02-24 17:15:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13462.9|13458.9|735
1677259200000|2023-02-24 17:20:00|13466.1|13462.1|13472.3|13468.3|13472.3|13468.3|13466.1|13462.1|837
1677259500000|2023-02-24 17:25:00|13475.4|13471.4|13462.9|13458.9|13475.4|13471.4|13456.7|13452.7|2632
1677259800000|2023-02-24 17:30:00|13466.1|13462.1|13466.1|13462.1|13475.4|13471.4|13462.9|13458.9|5515
1677260100000|2023-02-24 17:35:00|13462.9|13458.9|13453.6|13449.6|13462.9|13458.9|13447.3|13443.3|1259
1677260400000|2023-02-24 17:40:00|13450.4|13446.4|13434.8|13430.8|13453.6|13449.6|13431.7|13427.7|1709
1677260700000|2023-02-24 17:45:00|13433.3|13429.3|13431.7|13427.7|13441.1|13437.1|13430.1|13426.1|654
1677261000000|2023-02-24 17:50:00|13428.6|13424.6|13434.8|13430.8|13437.9|13433.9|13422.3|13418.3|1238
1677261300000|2023-02-24 17:55:00|13431.7|13427.7|13428.6|13424.6|13437.9|13433.9|13427|13423|807
1677261600000|2023-02-24 18:00:00|13431.7|13427.7|13434.8|13430.8|13447.3|13443.3|13428.6|13424.6|1183
1677261900000|2023-02-24 18:05:00|13437.9|13433.9|13447.3|13443.3|13447.3|13443.3|13437.9|13433.9|515
1677262200000|2023-02-24 18:10:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13434.8|13430.8|1222
1677262500000|2023-02-24 18:15:00|13444.2|13440.2|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|751
1677262800000|2023-02-24 18:20:00|13450.4|13446.4|13466.1|13462.1|13466.1|13462.1|13450.4|13446.4|495
1677263100000|2023-02-24 18:25:00|13462.9|13458.9|13459.8|13455.8|13469.2|13465.2|13459.8|13455.8|4442
1677263400000|2023-02-24 18:30:00|13462.9|13458.9|13453.6|13449.6|13462.9|13458.9|13450.4|13446.4|500
1677263700000|2023-02-24 18:35:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|704
1677264000000|2023-02-24 18:40:00|13452|13448|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|641
1677264300000|2023-02-24 18:45:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13437.9|13433.9|623
1677264600000|2023-02-24 18:50:00|13447.3|13443.3|13453.6|13449.6|13456.7|13452.7|13444.2|13440.2|432
1677264900000|2023-02-24 18:55:00|13455.1|13451.1|13462.9|13458.9|13464.5|13460.5|13455.1|13451.1|712
1677265200000|2023-02-24 19:00:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|643
1677265500000|2023-02-24 19:05:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|1108
1677265800000|2023-02-24 19:10:00|13467.6|13463.6|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|433
1677266100000|2023-02-24 19:15:00|13459.8|13455.8|13475.4|13471.4|13475.4|13471.4|13459.8|13455.8|769
1677266400000|2023-02-24 19:20:00|13477|13473|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|569
1677266700000|2023-02-24 19:25:00|13483.3|13479.3|13494.2|13490.2|13494.2|13490.2|13481.7|13477.7|1524
1677267000000|2023-02-24 19:30:00|13491.1|13487.1|13481.7|13477.7|13491.1|13487.1|13475.4|13471.4|329
1677267300000|2023-02-24 19:35:00|13478.6|13474.6|13484.8|13480.8|13486.4|13482.4|13478.6|13474.6|384
1677267600000|2023-02-24 19:40:00|13487.9|13483.9|13481.7|13477.7|13491.1|13487.1|13478.6|13474.6|7657
1677267900000|2023-02-24 19:45:00|13478.6|13474.6|13491.1|13487.1|13491.1|13487.1|13478.6|13474.6|1164
1677268200000|2023-02-24 19:50:00|13487.9|13483.9|13475.4|13471.4|13487.9|13483.9|13475.4|13471.4|2922
1677268500000|2023-02-24 19:55:00|13473.9|13469.9|13481.7|13477.7|13483.3|13479.3|13472.3|13468.3|2709
1677268800000|2023-02-24 20:00:00|13484.8|13480.8|13478.6|13474.6|13484.8|13480.8|13475.4|13471.4|759
1677269100000|2023-02-24 20:05:00|13481.7|13477.7|13491.1|13487.1|13494.2|13490.2|13481.7|13477.7|911
1677269400000|2023-02-24 20:10:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|311
1677269700000|2023-02-24 20:15:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|287
1677270000000|2023-02-24 20:20:00|13492.6|13488.6|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|450
1677270300000|2023-02-24 20:25:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|1190
1677270600000|2023-02-24 20:30:00|13498.9|13494.9|13487.9|13483.9|13500.4|13496.4|13487.9|13483.9|1728
1677270900000|2023-02-24 20:35:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|702
1677271200000|2023-02-24 20:40:00|13487.9|13483.9|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|312
1677271500000|2023-02-24 20:45:00|13494.2|13490.2|13487.9|13483.9|13494.2|13490.2|13487.9|13483.9|300
1677271800000|2023-02-24 20:50:00|13491.1|13487.1|13475.4|13471.4|13491.1|13487.1|13475.4|13471.4|735
1677272100000|2023-02-24 20:55:00|13472.3|13468.3|13472.3|13468.3|13478.6|13474.6|13466.1|13462.1|1959
1677272400000|2023-02-24 21:00:00|13469.2|13465.2|13475.4|13471.4|13478.6|13474.6|13466.1|13462.1|1868
1677272700000|2023-02-24 21:05:00|13478.6|13474.6|13484.8|13480.8|13487.9|13483.9|13475.4|13471.4|898
1677273000000|2023-02-24 21:10:00|13481.7|13477.7|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|430
1677273300000|2023-02-24 21:15:00|13478.6|13474.6|13486.4|13482.4|13487.9|13483.9|13478.6|13474.6|503
1677273600000|2023-02-24 21:20:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|285
1677273900000|2023-02-24 21:25:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|2880
1677274200000|2023-02-24 21:30:00|13494.2|13490.2|13481.7|13477.7|13494.2|13490.2|13480.1|13476.1|333
1677274500000|2023-02-24 21:35:00|13478.6|13474.6|13500.4|13496.4|13500.4|13496.4|13478.6|13474.6|1997
1677274800000|2023-02-24 21:40:00|13498.9|13494.9|13494.2|13490.2|13498.9|13494.9|13491.1|13487.1|247
1677275100000|2023-02-24 21:45:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13495.8|13491.8|1006
1677275400000|2023-02-24 21:50:00|13498.9|13494.9|13500.4|13496.4|13503.6|13499.6|13498.9|13494.9|1079
1677275700000|2023-02-24 21:55:00|13494.2|13490.2|13484.8|13480.8|13494.2|13490.2|13484.8|13480.8|229
1677452400000|2023-02-26 23:00:00|13494.2|13490.2|13498.9|13494.9|13506.7|13502.7|13494.2|13490.2|237
1677452700000|2023-02-26 23:05:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|38
1677453000000|2023-02-26 23:10:00|13500.4|13496.4|13500.4|13496.4|13502|13498|13497.3|13493.3|57
1677453300000|2023-02-26 23:15:00|13497.3|13493.3|13506.7|13502.7|13506.7|13502.7|13494.2|13490.2|201
1677453600000|2023-02-26 23:20:00|13508.3|13504.3|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|67
1677453900000|2023-02-26 23:25:00|13506.7|13502.7|13512.9|13508.9|13516.1|13512.1|13506.7|13502.7|83
1677454200000|2023-02-26 23:30:00|13511.4|13507.4|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|41
1677454500000|2023-02-26 23:35:00|13514.5|13510.5|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|90
1677454800000|2023-02-26 23:40:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|28
1677455100000|2023-02-26 23:45:00|13514.5|13510.5|13520.8|13516.8|13525.4|13521.4|13512.9|13508.9|135
1677455400000|2023-02-26 23:50:00|13519.2|13515.2|13523.9|13519.9|13531.7|13527.7|13519.2|13515.2|112
1677455700000|2023-02-26 23:55:00|13525.4|13521.4|13531.7|13527.7|13537.9|13533.9|13525.4|13521.4|134
1677456000000|2023-02-27 00:00:00|13533.3|13529.3|13539.5|13535.5|13541.1|13537.1|13527|13523|99
1677456300000|2023-02-27 00:05:00|13537.9|13533.9|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|127
1677456600000|2023-02-27 00:10:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|175
1677456900000|2023-02-27 00:15:00|13531.7|13527.7|13522.3|13518.3|13533.3|13529.3|13522.3|13518.3|92
1677457200000|2023-02-27 00:20:00|13519.2|13515.2|13516.1|13512.1|13520.8|13516.8|13514.5|13510.5|75
1677457500000|2023-02-27 00:25:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|50
1677457800000|2023-02-27 00:30:00|13517.6|13513.6|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|78
1677458100000|2023-02-27 00:35:00|13514.5|13510.5|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|42
1677458400000|2023-02-27 00:40:00|13519.2|13515.2|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|72
1677458700000|2023-02-27 00:45:00|13516.1|13512.1|13514.5|13510.5|13516.1|13512.1|13512.9|13508.9|127
1677459000000|2023-02-27 00:50:00|13512.9|13508.9|13519.2|13515.2|13522.3|13518.3|13512.9|13508.9|130
1677459300000|2023-02-27 00:55:00|13516.1|13512.1|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|69
1677459600000|2023-02-27 01:00:00|13516.1|13512.1|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|94
1677459900000|2023-02-27 01:05:00|13520.8|13516.8|13519.2|13515.2|13520.8|13516.8|13516.1|13512.1|167
1677460500000|2023-02-27 01:15:00|13517.6|13513.6|13512.9|13508.9|13517.6|13513.6|13512.9|13508.9|71
1677460800000|2023-02-27 01:20:00|13514.5|13510.5|13511.4|13507.4|13516.1|13512.1|13506.7|13502.7|207
1677461100000|2023-02-27 01:25:00|13512.9|13508.9|13519.2|13515.2|13522.3|13518.3|13512.9|13508.9|97
1677461400000|2023-02-27 01:30:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|21
1677461700000|2023-02-27 01:35:00|13520.8|13516.8|13528.6|13524.6|13528.6|13524.6|13520.8|13516.8|21
1677462000000|2023-02-27 01:40:00|13525.4|13521.4|13531.7|13527.7|13531.7|13527.7|13523.9|13519.9|79
1677462300000|2023-02-27 01:45:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|20
1677462600000|2023-02-27 01:50:00|13530.1|13526.1|13531.7|13527.7|13534.8|13530.8|13525.4|13521.4|290
1677462900000|2023-02-27 01:55:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|33
1677463200000|2023-02-27 02:00:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|17
1677463500000|2023-02-27 02:05:00|13528.6|13524.6|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|77
1677463800000|2023-02-27 02:10:00|13523.9|13519.9|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|60
1677464100000|2023-02-27 02:15:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13514.5|13510.5|207
1677464400000|2023-02-27 02:20:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|142
1677464700000|2023-02-27 02:25:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|15
1677465000000|2023-02-27 02:30:00|13525.4|13521.4|13520.8|13516.8|13528.6|13524.6|13520.8|13516.8|129
1677465300000|2023-02-27 02:35:00|13522.3|13518.3|13516.1|13512.1|13522.3|13518.3|13516.1|13512.1|45
1677465600000|2023-02-27 02:40:00|13512.9|13508.9|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|56
1677465900000|2023-02-27 02:45:00|13511.4|13507.4|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|37
1677466200000|2023-02-27 02:50:00|13511.4|13507.4|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|97
1677466500000|2023-02-27 02:55:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|42
1677466800000|2023-02-27 03:00:00|13512.9|13508.9|13512.9|13508.9|13517.6|13513.6|13512.9|13508.9|55
1677467100000|2023-02-27 03:05:00|13516.1|13512.1|13522.3|13518.3|13525.4|13521.4|13516.1|13512.1|136
1677467400000|2023-02-27 03:10:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|117
1677467700000|2023-02-27 03:15:00|13519.2|13515.2|13516.1|13512.1|13522.3|13518.3|13516.1|13512.1|32
1677468000000|2023-02-27 03:20:00|13512.9|13508.9|13514.5|13510.5|13516.1|13512.1|13512.9|13508.9|62
1677468300000|2023-02-27 03:25:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|12
1677468600000|2023-02-27 03:30:00|13512.9|13508.9|13509.8|13505.8|13514.5|13510.5|13509.8|13505.8|19
1677468900000|2023-02-27 03:35:00|13506.7|13502.7|13503.6|13499.6|13512.9|13508.9|13503.6|13499.6|37
1677469200000|2023-02-27 03:40:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|76
1677469500000|2023-02-27 03:45:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|28
1677469800000|2023-02-27 03:50:00|13503.6|13499.6|13498.9|13494.9|13503.6|13499.6|13497.3|13493.3|19
1677470100000|2023-02-27 03:55:00|13497.3|13493.3|13503.6|13499.6|13503.6|13499.6|13497.3|13493.3|14
1677470400000|2023-02-27 04:00:00|13506.7|13502.7|13512.9|13508.9|13512.9|13508.9|13506.7|13502.7|60
1677470700000|2023-02-27 04:05:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|13
1677471000000|2023-02-27 04:10:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|17
1677471300000|2023-02-27 04:15:00|13508.3|13504.3|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|17
1677471600000|2023-02-27 04:20:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|29
1677471900000|2023-02-27 04:25:00|13506.7|13502.7|13508.3|13504.3|13509.8|13505.8|13506.7|13502.7|19
1677472200000|2023-02-27 04:30:00|13506.7|13502.7|13512.9|13508.9|13512.9|13508.9|13506.7|13502.7|85
1677472500000|2023-02-27 04:35:00|||||||||7
1677472800000|2023-02-27 04:40:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|145
1677473100000|2023-02-27 04:45:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|44
1677473400000|2023-02-27 04:50:00|13508.3|13504.3|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|22
1677473700000|2023-02-27 04:55:00|13508.3|13504.3|13516.1|13512.1|13516.1|13512.1|13508.3|13504.3|55
1677474000000|2023-02-27 05:00:00|13514.5|13510.5|13512.9|13508.9|13516.1|13512.1|13509.8|13505.8|14
1677474300000|2023-02-27 05:05:00|13516.1|13512.1|13514.5|13510.5|13519.2|13515.2|13512.9|13508.9|85
1677474600000|2023-02-27 05:10:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|43
1677474900000|2023-02-27 05:15:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|54
1677475200000|2023-02-27 05:20:00|13517.6|13513.6|13516.1|13512.1|13517.6|13513.6|13514.5|13510.5|27
1677475500000|2023-02-27 05:25:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|106
1677475800000|2023-02-27 05:30:00|13517.6|13513.6|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|89
1677476100000|2023-02-27 05:35:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|99
1677476400000|2023-02-27 05:40:00|13525.4|13521.4|13523.9|13519.9|13525.4|13521.4|13522.3|13518.3|146
1677476700000|2023-02-27 05:45:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|11
1677477000000|2023-02-27 05:50:00|13519.2|13515.2|13516.1|13512.1|13520.8|13516.8|13516.1|13512.1|49
1677477300000|2023-02-27 05:55:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|16
1677477600000|2023-02-27 06:00:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|106
1677477900000|2023-02-27 06:05:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|89
1677478200000|2023-02-27 06:10:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|31
1677478500000|2023-02-27 06:15:00|13520.8|13516.8|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|77
1677478800000|2023-02-27 06:20:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|35
1677479100000|2023-02-27 06:25:00|13525.4|13521.4|13516.1|13512.1|13525.4|13521.4|13516.1|13512.1|48
1677479400000|2023-02-27 06:30:00|13519.2|13515.2|13517.6|13513.6|13522.3|13518.3|13517.6|13513.6|59
1677479700000|2023-02-27 06:35:00|13519.2|13515.2|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|78
1677480000000|2023-02-27 06:40:00|13516.1|13512.1|13506.7|13502.7|13516.1|13512.1|13506.7|13502.7|83
1677480300000|2023-02-27 06:45:00|13509.8|13505.8|13497.3|13493.3|13509.8|13505.8|13497.3|13493.3|61
1677480600000|2023-02-27 06:50:00|13498.9|13494.9|13503.6|13499.6|13503.6|13499.6|13494.2|13490.2|122
1677480900000|2023-02-27 06:55:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13505.1|13501.1|73
1677481200000|2023-02-27 07:00:00|13503.6|13499.6|13509.8|13505.8|13509.8|13505.8|13498.9|13494.9|122
1677481500000|2023-02-27 07:05:00|13511.4|13507.4|13516.1|13512.1|13516.1|13512.1|13506.7|13502.7|77
1677481800000|2023-02-27 07:10:00|13519.2|13515.2|13517.6|13513.6|13522.3|13518.3|13516.1|13512.1|127
1677482100000|2023-02-27 07:15:00|13516.1|13512.1|13519.2|13515.2|13522.3|13518.3|13512.9|13508.9|84
1677482400000|2023-02-27 07:20:00|13517.6|13513.6|13512.9|13508.9|13522.3|13518.3|13512.9|13508.9|96
1677482700000|2023-02-27 07:25:00|13514.5|13510.5|13512.9|13508.9|13516.1|13512.1|13506.7|13502.7|90
1677483000000|2023-02-27 07:30:00|13511.4|13507.4|13497.3|13493.3|13511.4|13507.4|13497.3|13493.3|106
1677483300000|2023-02-27 07:35:00|13500.4|13496.4|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|70
1677483600000|2023-02-27 07:40:00|13500.4|13496.4|13522.3|13518.3|13522.3|13518.3|13500.4|13496.4|96
1677483900000|2023-02-27 07:45:00|13520.8|13516.8|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|220
1677484200000|2023-02-27 07:50:00|13512.9|13508.9|13522.3|13518.3|13525.4|13521.4|13512.9|13508.9|331
1677484500000|2023-02-27 07:55:00|13519.2|13515.2|13509.8|13505.8|13522.3|13518.3|13508.3|13504.3|201
1677484800000|2023-02-27 08:00:00|13512.9|13508.9|13516.1|13512.1|13528.6|13524.6|13511.4|13507.4|306
1677485100000|2023-02-27 08:05:00|13512.9|13508.9|13516.1|13512.1|13519.2|13515.2|13503.6|13499.6|181
1677485400000|2023-02-27 08:10:00|13519.2|13515.2|13512.9|13508.9|13522.3|13518.3|13509.8|13505.8|280
1677485700000|2023-02-27 08:15:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|174
1677486000000|2023-02-27 08:20:00|13512.9|13508.9|13500.4|13496.4|13512.9|13508.9|13497.3|13493.3|322
1677486300000|2023-02-27 08:25:00|13502|13498|13506.7|13502.7|13506.7|13502.7|13494.2|13490.2|179
1677486600000|2023-02-27 08:30:00|13508.3|13504.3|13494.2|13490.2|13508.3|13504.3|13491.1|13487.1|181
1677486900000|2023-02-27 08:35:00|13492.6|13488.6|13503.6|13499.6|13506.7|13502.7|13491.1|13487.1|132
1677487200000|2023-02-27 08:40:00|13506.7|13502.7|13519.2|13515.2|13519.2|13515.2|13503.6|13499.6|290
1677487500000|2023-02-27 08:45:00|13517.6|13513.6|13500.4|13496.4|13519.2|13515.2|13497.3|13493.3|168
1677487800000|2023-02-27 08:50:00|13498.9|13494.9|13502|13498|13503.6|13499.6|13494.2|13490.2|400
1677488100000|2023-02-27 08:55:00|13503.6|13499.6|13497.3|13493.3|13509.8|13505.8|13494.2|13490.2|304
1677488400000|2023-02-27 09:00:00|13494.2|13490.2|13487.9|13483.9|13497.3|13493.3|13484.8|13480.8|229
1677488700000|2023-02-27 09:05:00|13484.8|13480.8|13481.7|13477.7|13491.1|13487.1|13475.4|13471.4|496
1677489000000|2023-02-27 09:10:00|13478.6|13474.6|13478.6|13474.6|13484.8|13480.8|13475.4|13471.4|130
1677489300000|2023-02-27 09:15:00|13477|13473|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|96
1677489600000|2023-02-27 09:20:00|13477|13473|13484.8|13480.8|13484.8|13480.8|13475.4|13471.4|98
1677489900000|2023-02-27 09:25:00|13483.3|13479.3|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|201
1677490200000|2023-02-27 09:30:00|13481.7|13477.7|13481.7|13477.7|13483.3|13479.3|13475.4|13471.4|125
1677490500000|2023-02-27 09:35:00|13480.1|13476.1|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|93
1677490800000|2023-02-27 09:40:00|13477|13473|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|243
1677491100000|2023-02-27 09:45:00|13478.6|13474.6|13469.2|13465.2|13478.6|13474.6|13469.2|13465.2|159
1677491400000|2023-02-27 09:50:00|13475.4|13471.4|13469.2|13465.2|13477|13473|13469.2|13465.2|102
1677491700000|2023-02-27 09:55:00|13466.1|13462.1|13459.8|13455.8|13475.4|13471.4|13459.8|13455.8|217
1677492000000|2023-02-27 10:00:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|110
1677492300000|2023-02-27 10:05:00|13464.5|13460.5|13459.8|13455.8|13469.2|13465.2|13459.8|13455.8|130
1677492600000|2023-02-27 10:10:00|13461.4|13457.4|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|2424
1677492900000|2023-02-27 10:15:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|358
1677493200000|2023-02-27 10:20:00|13459.8|13455.8|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|555
1677493500000|2023-02-27 10:25:00|13458.3|13454.3|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|157
1677493800000|2023-02-27 10:30:00|13459.8|13455.8|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|132
1677494100000|2023-02-27 10:35:00|13462.9|13458.9|13453.6|13449.6|13469.2|13465.2|13453.6|13449.6|138
1677494400000|2023-02-27 10:40:00|13450.4|13446.4|13469.2|13465.2|13469.2|13465.2|13450.4|13446.4|177
1677494700000|2023-02-27 10:45:00|13467.6|13463.6|13472.3|13468.3|13472.3|13468.3|13466.1|13462.1|106
1677495000000|2023-02-27 10:50:00|13469.2|13465.2|13473.9|13469.9|13475.4|13471.4|13469.2|13465.2|97
1677495300000|2023-02-27 10:55:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13466.1|13462.1|36
1677495600000|2023-02-27 11:00:00|13470.8|13466.8|13478.6|13474.6|13478.6|13474.6|13469.2|13465.2|145
1677495900000|2023-02-27 11:05:00|13477|13473|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|266
1677496200000|2023-02-27 11:10:00|13470.8|13466.8|13472.3|13468.3|13473.9|13469.9|13466.1|13462.1|120
1677496500000|2023-02-27 11:15:00|13475.4|13471.4|13470.8|13466.8|13477|13473|13469.2|13465.2|62
1677496800000|2023-02-27 11:20:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|274
1677497100000|2023-02-27 11:25:00|13472.3|13468.3|13475.4|13471.4|13478.6|13474.6|13469.2|13465.2|927
1677497400000|2023-02-27 11:30:00|13473.9|13469.9|13469.2|13465.2|13481.7|13477.7|13469.2|13465.2|212
1677497700000|2023-02-27 11:35:00|13466.1|13462.1|13467.6|13463.6|13472.3|13468.3|13466.1|13462.1|181
1677498000000|2023-02-27 11:40:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|128
1677498300000|2023-02-27 11:45:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|123
1677498600000|2023-02-27 11:50:00|13467.6|13463.6|13475.4|13471.4|13478.6|13474.6|13466.1|13462.1|124
1677498900000|2023-02-27 11:55:00|13478.6|13474.6|13472.3|13468.3|13478.6|13474.6|13472.3|13468.3|180
1677499200000|2023-02-27 12:00:00|13470.8|13466.8|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|251
1677499500000|2023-02-27 12:05:00|13470.8|13466.8|13472.3|13468.3|13478.6|13474.6|13470.8|13466.8|405
1677499800000|2023-02-27 12:10:00|13473.9|13469.9|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|154
1677500100000|2023-02-27 12:15:00|13470.8|13466.8|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|115
1677500400000|2023-02-27 12:20:00|13462.9|13458.9|13437.9|13433.9|13462.9|13458.9|13437.9|13433.9|435
1677500700000|2023-02-27 12:25:00|13439.5|13435.5|13441.1|13437.1|13444.2|13440.2|13431.7|13427.7|830
1677501000000|2023-02-27 12:30:00|13437.9|13433.9|13441.1|13437.1|13447.3|13443.3|13437.9|13433.9|734
1677501300000|2023-02-27 12:35:00|13437.9|13433.9|13428.6|13424.6|13444.2|13440.2|13425.4|13421.4|397
1677501600000|2023-02-27 12:40:00|13431.7|13427.7|13437.9|13433.9|13441.1|13437.1|13428.6|13424.6|405
1677501900000|2023-02-27 12:45:00|13439.5|13435.5|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|400
1677502200000|2023-02-27 12:50:00|13444.2|13440.2|13414.5|13410.5|13444.2|13440.2|13412.9|13408.9|869
1677502500000|2023-02-27 12:55:00|13416.1|13412.1|13419.2|13415.2|13425.4|13421.4|13412.9|13408.9|1172
1677502800000|2023-02-27 13:00:00|13416.1|13412.1|13397.3|13393.3|13416.1|13412.1|13394.2|13390.2|1253
1677503100000|2023-02-27 13:05:00|13398.9|13394.9|13406.7|13402.7|13412.9|13408.9|13397.3|13393.3|982
1677503400000|2023-02-27 13:10:00|13409.8|13405.8|13400.4|13396.4|13409.8|13405.8|13397.3|13393.3|1413
1677503700000|2023-02-27 13:15:00|13397.3|13393.3|13412.9|13408.9|13412.9|13408.9|13394.2|13390.2|856
1677504000000|2023-02-27 13:20:00|13416.1|13412.1|13437.9|13433.9|13441.1|13437.1|13409.8|13405.8|1187
1677504300000|2023-02-27 13:25:00|13434.8|13430.8|13447.3|13443.3|13450.4|13446.4|13431.7|13427.7|665
1677504600000|2023-02-27 13:30:00|13439.5|13435.5|13456.7|13452.7|13462.9|13458.9|13428.6|13424.6|1673
1677504900000|2023-02-27 13:35:00|13455.1|13451.1|13487.9|13483.9|13494.2|13490.2|13453.6|13449.6|1534
1677505200000|2023-02-27 13:40:00|13484.8|13480.8|13489.5|13485.5|13509.8|13505.8|13481.7|13477.7|1167
1677505500000|2023-02-27 13:45:00|13487.9|13483.9|13528.6|13524.6|13531.7|13527.7|13487.9|13483.9|1027
1677505800000|2023-02-27 13:50:00|13531.7|13527.7|13519.2|13515.2|13531.7|13527.7|13512.9|13508.9|866
1677506100000|2023-02-27 13:55:00|13516.1|13512.1|13509.8|13505.8|13531.7|13527.7|13509.8|13505.8|1316
1677506400000|2023-02-27 14:00:00|13512.9|13508.9|13494.2|13490.2|13519.2|13515.2|13491.1|13487.1|912
1677506700000|2023-02-27 14:05:00|13492.6|13488.6|13487.9|13483.9|13494.2|13490.2|13487.9|13483.9|500
1677507000000|2023-02-27 14:10:00|13491.1|13487.1|13469.2|13465.2|13491.1|13487.1|13466.1|13462.1|1302
1677507300000|2023-02-27 14:15:00|13466.1|13462.1|13469.2|13465.2|13475.4|13471.4|13456.7|13452.7|741
1677507600000|2023-02-27 14:20:00|13472.3|13468.3|13506.7|13502.7|13509.8|13505.8|13472.3|13468.3|1300
1677507900000|2023-02-27 14:25:00|13505.1|13501.1|13516.1|13512.1|13522.3|13518.3|13503.6|13499.6|964
1677508200000|2023-02-27 14:30:00|13517.6|13513.6|13519.2|13515.2|13528.6|13524.6|13506.7|13502.7|2646
1677508500000|2023-02-27 14:35:00|13522.3|13518.3|13522.3|13518.3|13531.7|13527.7|13519.2|13515.2|1199
1677508800000|2023-02-27 14:40:00|13519.2|13515.2|13534.8|13530.8|13544.2|13540.2|13519.2|13515.2|1484
1677509100000|2023-02-27 14:45:00|13531.7|13527.7|13550.4|13546.4|13550.4|13546.4|13525.4|13521.4|1384
1677509400000|2023-02-27 14:50:00|13547.3|13543.3|13555.1|13551.1|13559.8|13555.8|13541.1|13537.1|1480
1677509700000|2023-02-27 14:55:00|13556.7|13552.7|13566.1|13562.1|13572.3|13568.3|13556.7|13552.7|1119
1677510000000|2023-02-27 15:00:00|13567.6|13563.6|13531.7|13527.7|13567.6|13563.6|13528.6|13524.6|1635
1677510300000|2023-02-27 15:05:00|13534.8|13530.8|13531.7|13527.7|13537.9|13533.9|13522.3|13518.3|966
1677510600000|2023-02-27 15:10:00|13528.6|13524.6|13517.6|13513.6|13531.7|13527.7|13512.9|13508.9|952
1677510900000|2023-02-27 15:15:00|13519.2|13515.2|13527|13523|13528.6|13524.6|13509.8|13505.8|1004
1677511200000|2023-02-27 15:20:00|13525.4|13521.4|13531.7|13527.7|13539.5|13535.5|13525.4|13521.4|718
1677511500000|2023-02-27 15:25:00|13528.6|13524.6|13516.1|13512.1|13531.7|13527.7|13516.1|13512.1|949
1677511800000|2023-02-27 15:30:00|13514.5|13510.5|13512.9|13508.9|13519.2|13515.2|13503.6|13499.6|873
1677512100000|2023-02-27 15:35:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13500.4|13496.4|759
1677512400000|2023-02-27 15:40:00|13516.1|13512.1|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|608
1677512700000|2023-02-27 15:45:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13509.8|13505.8|512
1677513000000|2023-02-27 15:50:00|13512.9|13508.9|13525.4|13521.4|13528.6|13524.6|13506.7|13502.7|1131
1677513300000|2023-02-27 15:55:00|13522.3|13518.3|13519.2|13515.2|13528.6|13524.6|13516.1|13512.1|627
1677513600000|2023-02-27 16:00:00|13522.3|13518.3|13519.2|13515.2|13525.4|13521.4|13512.9|13508.9|911
1677513900000|2023-02-27 16:05:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|703
1677514200000|2023-02-27 16:10:00|13528.6|13524.6|13506.7|13502.7|13531.7|13527.7|13506.7|13502.7|1009
1677514500000|2023-02-27 16:15:00|13503.6|13499.6|13497.3|13493.3|13503.6|13499.6|13491.1|13487.1|3188
1677514800000|2023-02-27 16:20:00|13498.9|13494.9|13483.3|13479.3|13500.4|13496.4|13481.7|13477.7|985
1677515100000|2023-02-27 16:25:00|13481.7|13477.7|13472.3|13468.3|13481.7|13477.7|13472.3|13468.3|738
1677515400000|2023-02-27 16:30:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13469.2|13465.2|845
1677515700000|2023-02-27 16:35:00|13478.6|13474.6|13491.1|13487.1|13491.1|13487.1|13478.6|13474.6|595
1677516000000|2023-02-27 16:40:00|13487.9|13483.9|13500.4|13496.4|13503.6|13499.6|13487.9|13483.9|365
1677516300000|2023-02-27 16:45:00|13497.3|13493.3|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|564
1677516600000|2023-02-27 16:50:00|13503.6|13499.6|13506.7|13502.7|13506.7|13502.7|13497.3|13493.3|589
1677516900000|2023-02-27 16:55:00|13508.3|13504.3|13506.7|13502.7|13509.8|13505.8|13502|13498|547
1677517200000|2023-02-27 17:00:00|13508.3|13504.3|13519.2|13515.2|13522.3|13518.3|13508.3|13504.3|793
1677517500000|2023-02-27 17:05:00|13516.1|13512.1|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|498
1677517800000|2023-02-27 17:10:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13506.7|13502.7|616
1677518100000|2023-02-27 17:15:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|627
1677518400000|2023-02-27 17:20:00|13512.9|13508.9|13494.2|13490.2|13512.9|13508.9|13494.2|13490.2|507
1677518700000|2023-02-27 17:25:00|13497.3|13493.3|13494.2|13490.2|13500.4|13496.4|13491.1|13487.1|335
1677519000000|2023-02-27 17:30:00|13491.1|13487.1|13481.7|13477.7|13494.2|13490.2|13481.7|13477.7|150
1677519300000|2023-02-27 17:35:00|13483.3|13479.3|13491.1|13487.1|13491.1|13487.1|13478.6|13474.6|580
1677519600000|2023-02-27 17:40:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|350
1677519900000|2023-02-27 17:45:00|13484.8|13480.8|13491.1|13487.1|13492.6|13488.6|13481.7|13477.7|556
1677520200000|2023-02-27 17:50:00|13489.5|13485.5|13497.3|13493.3|13497.3|13493.3|13487.9|13483.9|246
1677520500000|2023-02-27 17:55:00|13500.4|13496.4|13503.6|13499.6|13505.1|13501.1|13500.4|13496.4|266
1677520800000|2023-02-27 18:00:00|13506.7|13502.7|13509.8|13505.8|13511.4|13507.4|13505.1|13501.1|269
1677521100000|2023-02-27 18:05:00|13506.7|13502.7|13512.9|13508.9|13516.1|13512.1|13506.7|13502.7|173
1677521400000|2023-02-27 18:10:00|13509.8|13505.8|13500.4|13496.4|13509.8|13505.8|13500.4|13496.4|1189
1677521700000|2023-02-27 18:15:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|55
1677522000000|2023-02-27 18:20:00|13506.7|13502.7|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|186
1677522300000|2023-02-27 18:25:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|256
1677522600000|2023-02-27 18:30:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|735
1677522900000|2023-02-27 18:35:00|13522.3|13518.3|13527|13523|13528.6|13524.6|13516.1|13512.1|572
1677523200000|2023-02-27 18:40:00|13528.6|13524.6|13534.8|13530.8|13537.9|13533.9|13528.6|13524.6|535
1677523500000|2023-02-27 18:45:00|13537.9|13533.9|13537.9|13533.9|13547.3|13543.3|13534.8|13530.8|437
1677523800000|2023-02-27 18:50:00|13539.5|13535.5|13544.2|13540.2|13550.4|13546.4|13537.9|13533.9|683
1677524100000|2023-02-27 18:55:00|13545.8|13541.8|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|466
1677524400000|2023-02-27 19:00:00|13547.3|13543.3|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|804
1677524700000|2023-02-27 19:05:00|13537.9|13533.9|13531.7|13527.7|13537.9|13533.9|13519.2|13515.2|854
1677525000000|2023-02-27 19:10:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|262
1677525300000|2023-02-27 19:15:00|13528.6|13524.6|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|258
1677525600000|2023-02-27 19:20:00|13522.3|13518.3|13525.4|13521.4|13534.8|13530.8|13522.3|13518.3|367
1677525900000|2023-02-27 19:25:00|13522.3|13518.3|13531.7|13527.7|13531.7|13527.7|13522.3|13518.3|1407
1677526200000|2023-02-27 19:30:00|13528.6|13524.6|13530.1|13526.1|13531.7|13527.7|13522.3|13518.3|863
1677526500000|2023-02-27 19:35:00|13531.7|13527.7|13534.8|13530.8|13541.1|13537.1|13531.7|13527.7|483
1677526800000|2023-02-27 19:40:00|13537.9|13533.9|13541.1|13537.1|13547.3|13543.3|13537.9|13533.9|738
1677527100000|2023-02-27 19:45:00|13537.9|13533.9|13531.7|13527.7|13537.9|13533.9|13525.4|13521.4|897
1677527400000|2023-02-27 19:50:00|13534.8|13530.8|13531.7|13527.7|13537.9|13533.9|13531.7|13527.7|249
1677527700000|2023-02-27 19:55:00|13530.1|13526.1|13516.1|13512.1|13530.1|13526.1|13516.1|13512.1|572
1677528000000|2023-02-27 20:00:00|13519.2|13515.2|13506.7|13502.7|13519.2|13515.2|13506.7|13502.7|780
1677528300000|2023-02-27 20:05:00|13509.8|13505.8|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|460
1677528600000|2023-02-27 20:10:00|13506.7|13502.7|13503.6|13499.6|13512.9|13508.9|13503.6|13499.6|432
1677528900000|2023-02-27 20:15:00|13506.7|13502.7|13516.1|13512.1|13522.3|13518.3|13506.7|13502.7|786
1677529200000|2023-02-27 20:20:00|13517.6|13513.6|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|231
1677529500000|2023-02-27 20:25:00|13509.8|13505.8|13506.7|13502.7|13522.3|13518.3|13506.7|13502.7|765
1677529800000|2023-02-27 20:30:00|13503.6|13499.6|13497.3|13493.3|13506.7|13502.7|13497.3|13493.3|925
1677530100000|2023-02-27 20:35:00|13494.2|13490.2|13503.6|13499.6|13506.7|13502.7|13494.2|13490.2|544
1677530400000|2023-02-27 20:40:00|13500.4|13496.4|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|714
1677530700000|2023-02-27 20:45:00|13500.4|13496.4|13494.2|13490.2|13503.6|13499.6|13491.1|13487.1|847
1677531000000|2023-02-27 20:50:00|13497.3|13493.3|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|654
1677531300000|2023-02-27 20:55:00|13503.6|13499.6|13509.8|13505.8|13516.1|13512.1|13500.4|13496.4|1373
1677531600000|2023-02-27 21:00:00|13506.7|13502.7|13491.1|13487.1|13506.7|13502.7|13484.8|13480.8|1204
1677531900000|2023-02-27 21:05:00|13487.9|13483.9|13472.3|13468.3|13489.5|13485.5|13472.3|13468.3|1000
1677532200000|2023-02-27 21:10:00|13473.9|13469.9|13475.4|13471.4|13478.6|13474.6|13456.7|13452.7|1659
1677532500000|2023-02-27 21:15:00|13472.3|13468.3|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|487
1677532800000|2023-02-27 21:20:00|13472.3|13468.3|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|201
1677533100000|2023-02-27 21:25:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|632
1677533400000|2023-02-27 21:30:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|127
1677533700000|2023-02-27 21:35:00|13483.3|13479.3|13494.2|13490.2|13494.2|13490.2|13483.3|13479.3|397
1677534000000|2023-02-27 21:40:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|240
1677534300000|2023-02-27 21:45:00|13489.5|13485.5|13497.3|13493.3|13498.9|13494.9|13487.9|13483.9|311
1677534600000|2023-02-27 21:50:00|13498.9|13494.9|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|213
1677534900000|2023-02-27 21:55:00|13498.9|13494.9|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|263
1677538800000|2023-02-27 23:00:00|13509.8|13505.8|13500.4|13496.4|13509.8|13505.8|13500.4|13496.4|45
1677539100000|2023-02-27 23:05:00|13503.6|13499.6|13502|13498|13503.6|13499.6|13502|13498|7
1677539400000|2023-02-27 23:10:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|35
1677539700000|2023-02-27 23:15:00|13502|13498|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|43
1677540000000|2023-02-27 23:20:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|20
1677540300000|2023-02-27 23:25:00|13498.9|13494.9|13498.9|13494.9|13500.4|13496.4|13497.3|13493.3|19
1677540600000|2023-02-27 23:30:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|72
1677540900000|2023-02-27 23:35:00|13502|13498|13500.4|13496.4|13502|13498|13497.3|13493.3|22
1677541200000|2023-02-27 23:40:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|21
1677541500000|2023-02-27 23:45:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|15
1677541800000|2023-02-27 23:50:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|23
1677542100000|2023-02-27 23:55:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|10
1677542400000|2023-02-28 00:00:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|42
1677542700000|2023-02-28 00:05:00|13495.8|13491.8|13503.6|13499.6|13506.7|13502.7|13495.8|13491.8|159
1677543000000|2023-02-28 00:10:00|13505.1|13501.1|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|97
1677543300000|2023-02-28 00:15:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|253
1677543600000|2023-02-28 00:20:00|13505.1|13501.1|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|45
1677543900000|2023-02-28 00:25:00|13505.1|13501.1|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|87
1677544200000|2023-02-28 00:30:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|102
1677544500000|2023-02-28 00:35:00|13505.1|13501.1|13503.6|13499.6|13505.1|13501.1|13503.6|13499.6|52
1677544800000|2023-02-28 00:40:00|13505.1|13501.1|13502|13498|13505.1|13501.1|13500.4|13496.4|62
1677545100000|2023-02-28 00:45:00|13503.6|13499.6|13503.6|13499.6|13505.1|13501.1|13500.4|13496.4|103
1677545400000|2023-02-28 00:50:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|36
1677545700000|2023-02-28 00:55:00|13497.3|13493.3|13494.2|13490.2|13500.4|13496.4|13494.2|13490.2|107
1677546000000|2023-02-28 01:00:00|13492.6|13488.6|13487.9|13483.9|13492.6|13488.6|13487.9|13483.9|86
1677546300000|2023-02-28 01:05:00|13489.5|13485.5|13487.9|13483.9|13489.5|13485.5|13483.3|13479.3|68
1677546600000|2023-02-28 01:10:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|33
1677546900000|2023-02-28 01:15:00|13483.3|13479.3|13481.7|13477.7|13483.3|13479.3|13481.7|13477.7|13
1677547200000|2023-02-28 01:20:00|13483.3|13479.3|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|51
1677547500000|2023-02-28 01:25:00|||||||||5
1677547800000|2023-02-28 01:30:00|13487.9|13483.9|13486.4|13482.4|13487.9|13483.9|13484.8|13480.8|42
1677548100000|2023-02-28 01:35:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|15
1677548400000|2023-02-28 01:40:00|13486.4|13482.4|13481.7|13477.7|13487.9|13483.9|13481.7|13477.7|65
1677548700000|2023-02-28 01:45:00|13483.3|13479.3|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|83
1677549000000|2023-02-28 01:50:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|23
1677549300000|2023-02-28 01:55:00|13489.5|13485.5|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|113
1677549600000|2023-02-28 02:00:00|13494.2|13490.2|13494.2|13490.2|13500.4|13496.4|13491.1|13487.1|67
1677549900000|2023-02-28 02:05:00|13492.6|13488.6|13497.3|13493.3|13498.9|13494.9|13491.1|13487.1|62
1677550200000|2023-02-28 02:10:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|46
1677550500000|2023-02-28 02:15:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13495.8|13491.8|95
1677550800000|2023-02-28 02:20:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|59
1677551100000|2023-02-28 02:25:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|10
1677551400000|2023-02-28 02:30:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|64
1677551700000|2023-02-28 02:35:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|54
1677552000000|2023-02-28 02:40:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|31
1677552300000|2023-02-28 02:45:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|31
1677552600000|2023-02-28 02:50:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|14
1677552900000|2023-02-28 02:55:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13495.8|13491.8|9
1677553200000|2023-02-28 03:00:00|||||||||5
1677553500000|2023-02-28 03:05:00|13495.8|13491.8|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|40
1677553800000|2023-02-28 03:10:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|22
1677554100000|2023-02-28 03:15:00|13492.6|13488.6|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|52
1677554400000|2023-02-28 03:20:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|41
1677554700000|2023-02-28 03:25:00|13495.8|13491.8|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|52
1677555000000|2023-02-28 03:30:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|32
1677555300000|2023-02-28 03:35:00|13500.4|13496.4|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|57
1677555600000|2023-02-28 03:40:00|13502|13498|13500.4|13496.4|13502|13498|13500.4|13496.4|8
1677555900000|2023-02-28 03:45:00|||||||||30
1677556200000|2023-02-28 03:50:00|13502|13498|13502|13498|13502|13498|13502|13498|19
1677556500000|2023-02-28 03:55:00|13500.4|13496.4|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|20
1677556800000|2023-02-28 04:00:00|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|23
1677557100000|2023-02-28 04:05:00|||||||||45
1677557400000|2023-02-28 04:10:00|13503.6|13499.6|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|52
1677557700000|2023-02-28 04:15:00|||||||||7
1677558300000|2023-02-28 04:25:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|2
1677558600000|2023-02-28 04:30:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|23
1677558900000|2023-02-28 04:35:00|13495.8|13491.8|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|64
1677559200000|2023-02-28 04:40:00|13491.1|13487.1|13491.1|13487.1|13492.6|13488.6|13491.1|13487.1|23
1677559500000|2023-02-28 04:45:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|37
1677559800000|2023-02-28 04:50:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|22
1677560100000|2023-02-28 04:55:00|13486.4|13482.4|13481.7|13477.7|13486.4|13482.4|13481.7|13477.7|13
1677560400000|2023-02-28 05:00:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13483.3|13479.3|14
1677560700000|2023-02-28 05:05:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|26
1677561000000|2023-02-28 05:10:00|13489.5|13485.5|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|10
1677561300000|2023-02-28 05:15:00|||||||||2
1677561600000|2023-02-28 05:20:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|21
1677561900000|2023-02-28 05:25:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|44
1677562200000|2023-02-28 05:30:00|13486.4|13482.4|13484.8|13480.8|13486.4|13482.4|13484.8|13480.8|30
1677562500000|2023-02-28 05:35:00|13483.3|13479.3|13481.7|13477.7|13483.3|13479.3|13475.4|13471.4|70
1677562800000|2023-02-28 05:40:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|20
1677563100000|2023-02-28 05:45:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|23
1677563400000|2023-02-28 05:50:00|||||||||35
1677563700000|2023-02-28 05:55:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|58
1677564000000|2023-02-28 06:00:00|13480.1|13476.1|13478.6|13474.6|13480.1|13476.1|13475.4|13471.4|19
1677564300000|2023-02-28 06:05:00|13480.1|13476.1|13478.6|13474.6|13480.1|13476.1|13478.6|13474.6|25
1677564600000|2023-02-28 06:10:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|83
1677564900000|2023-02-28 06:15:00|13473.9|13469.9|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|23
1677565200000|2023-02-28 06:20:00|13472.3|13468.3|13475.4|13471.4|13477|13473|13472.3|13468.3|34
1677565500000|2023-02-28 06:25:00|13473.9|13469.9|13481.7|13477.7|13484.8|13480.8|13473.9|13469.9|150
1677565800000|2023-02-28 06:30:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|97
1677566100000|2023-02-28 06:35:00|13491.1|13487.1|13484.8|13480.8|13494.2|13490.2|13481.7|13477.7|211
1677566400000|2023-02-28 06:40:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13486.4|13482.4|46
1677566700000|2023-02-28 06:45:00|13487.9|13483.9|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|68
1677567000000|2023-02-28 06:50:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|155
1677567300000|2023-02-28 06:55:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|41
1677567600000|2023-02-28 07:00:00|13492.6|13488.6|13481.7|13477.7|13492.6|13488.6|13481.7|13477.7|137
1677567900000|2023-02-28 07:05:00|13484.8|13480.8|13478.6|13474.6|13486.4|13482.4|13478.6|13474.6|74
1677568200000|2023-02-28 07:10:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|100
1677568500000|2023-02-28 07:15:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|149
1677568800000|2023-02-28 07:20:00|13486.4|13482.4|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|48
1677569100000|2023-02-28 07:25:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13480.1|13476.1|85
1677569400000|2023-02-28 07:30:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|87
1677569700000|2023-02-28 07:35:00|13477|13473|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|84
1677570000000|2023-02-28 07:40:00|13484.8|13480.8|13478.6|13474.6|13487.9|13483.9|13478.6|13474.6|131
1677570300000|2023-02-28 07:45:00|13472.3|13468.3|13450.4|13446.4|13472.3|13468.3|13447.3|13443.3|403
1677570600000|2023-02-28 07:50:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|211
1677570900000|2023-02-28 07:55:00|13452|13448|13444.2|13440.2|13453.6|13449.6|13444.2|13440.2|165
1677571200000|2023-02-28 08:00:00|13442.6|13438.6|13437.9|13433.9|13447.3|13443.3|13428.6|13424.6|437
1677571500000|2023-02-28 08:05:00|13439.5|13435.5|13441.1|13437.1|13447.3|13443.3|13428.6|13424.6|357
1677571800000|2023-02-28 08:10:00|13442.6|13438.6|13447.3|13443.3|13450.4|13446.4|13437.9|13433.9|203
1677572100000|2023-02-28 08:15:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|110
1677572400000|2023-02-28 08:20:00|13442.6|13438.6|13453.6|13449.6|13456.7|13452.7|13441.1|13437.1|221
1677572700000|2023-02-28 08:25:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|259
1677573000000|2023-02-28 08:30:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|126
1677573300000|2023-02-28 08:35:00|13455.1|13451.1|13447.3|13443.3|13456.7|13452.7|13444.2|13440.2|146
1677573600000|2023-02-28 08:40:00|13450.4|13446.4|13441.1|13437.1|13450.4|13446.4|13437.9|13433.9|130
1677573900000|2023-02-28 08:45:00|13439.5|13435.5|13433.3|13429.3|13441.1|13437.1|13428.6|13424.6|244
1677574200000|2023-02-28 08:50:00|13434.8|13430.8|13447.3|13443.3|13447.3|13443.3|13434.8|13430.8|154
1677574500000|2023-02-28 08:55:00|13445.8|13441.8|13437.9|13433.9|13447.3|13443.3|13434.8|13430.8|119
1677574800000|2023-02-28 09:00:00|13439.5|13435.5|13434.8|13430.8|13444.2|13440.2|13434.8|13430.8|244
1677575100000|2023-02-28 09:05:00|13436.4|13432.4|13437.9|13433.9|13441.1|13437.1|13434.8|13430.8|126
1677575400000|2023-02-28 09:10:00|13434.8|13430.8|13445.8|13441.8|13447.3|13443.3|13431.7|13427.7|592
1677575700000|2023-02-28 09:15:00|13444.2|13440.2|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|170
1677576000000|2023-02-28 09:20:00|13448.9|13444.9|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|161
1677576300000|2023-02-28 09:25:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13441.1|13437.1|134
1677576600000|2023-02-28 09:30:00|13447.3|13443.3|13448.9|13444.9|13450.4|13446.4|13447.3|13443.3|68
1677576900000|2023-02-28 09:35:00|13450.4|13446.4|13441.1|13437.1|13450.4|13446.4|13441.1|13437.1|91
1677577200000|2023-02-28 09:40:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|67
1677577500000|2023-02-28 09:45:00|13441.1|13437.1|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|90
1677577800000|2023-02-28 09:50:00|13450.4|13446.4|13450.4|13446.4|13452|13448|13444.2|13440.2|150
1677578100000|2023-02-28 09:55:00|13447.3|13443.3|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|101
1677578400000|2023-02-28 10:00:00|13452|13448|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|94
1677578700000|2023-02-28 10:05:00|13448.9|13444.9|13456.7|13452.7|13456.7|13452.7|13447.3|13443.3|60
1677579000000|2023-02-28 10:10:00|13459.8|13455.8|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|173
1677579300000|2023-02-28 10:15:00|13455.1|13451.1|13450.4|13446.4|13455.1|13451.1|13447.3|13443.3|82
1677579600000|2023-02-28 10:20:00|13448.9|13444.9|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|166
1677579900000|2023-02-28 10:25:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|122
1677580200000|2023-02-28 10:30:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|351
1677580500000|2023-02-28 10:35:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|109
1677580800000|2023-02-28 10:40:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|94
1677581100000|2023-02-28 10:45:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|53
1677581400000|2023-02-28 10:50:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|102
1677581700000|2023-02-28 10:55:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|111
1677582000000|2023-02-28 11:00:00|13461.4|13457.4|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|83
1677582300000|2023-02-28 11:05:00|13453.6|13449.6|13447.3|13443.3|13456.7|13452.7|13444.2|13440.2|58
1677582600000|2023-02-28 11:10:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|175
1677582900000|2023-02-28 11:15:00|13445.8|13441.8|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|84
1677583200000|2023-02-28 11:20:00|13445.8|13441.8|13447.3|13443.3|13450.4|13446.4|13445.8|13441.8|190
1677583500000|2023-02-28 11:25:00|13445.8|13441.8|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|192
1677583800000|2023-02-28 11:30:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|65
1677584100000|2023-02-28 11:35:00|13436.4|13432.4|13431.7|13427.7|13437.9|13433.9|13431.7|13427.7|98
1677584400000|2023-02-28 11:40:00|13428.6|13424.6|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|138
1677584700000|2023-02-28 11:45:00|13430.1|13426.1|13437.9|13433.9|13437.9|13433.9|13428.6|13424.6|229
1677585000000|2023-02-28 11:50:00|13439.5|13435.5|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|227
1677585300000|2023-02-28 11:55:00|13433.3|13429.3|13434.8|13430.8|13439.5|13435.5|13431.7|13427.7|376
1677585600000|2023-02-28 12:00:00|13431.7|13427.7|13441.1|13437.1|13442.6|13438.6|13428.6|13424.6|478
1677585900000|2023-02-28 12:05:00|13442.6|13438.6|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|120
1677586200000|2023-02-28 12:10:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|297
1677586500000|2023-02-28 12:15:00|13448.9|13444.9|13447.3|13443.3|13450.4|13446.4|13437.9|13433.9|320
1677586800000|2023-02-28 12:20:00|13450.4|13446.4|13456.7|13452.7|13456.7|13452.7|13447.3|13443.3|421
1677587100000|2023-02-28 12:25:00|13455.1|13451.1|13456.7|13452.7|13461.4|13457.4|13450.4|13446.4|340
1677587400000|2023-02-28 12:30:00|13458.3|13454.3|13466.1|13462.1|13466.1|13462.1|13458.3|13454.3|208
1677587700000|2023-02-28 12:35:00|13462.9|13458.9|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|237
1677588000000|2023-02-28 12:40:00|13459.8|13455.8|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|153
1677588300000|2023-02-28 12:45:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|244
1677588600000|2023-02-28 12:50:00|13456.7|13452.7|13456.7|13452.7|13458.3|13454.3|13453.6|13449.6|129
1677588900000|2023-02-28 12:55:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|143
1677589200000|2023-02-28 13:00:00|13453.6|13449.6|13456.7|13452.7|13459.8|13455.8|13447.3|13443.3|761
1677589500000|2023-02-28 13:05:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|376
1677589800000|2023-02-28 13:10:00|13456.7|13452.7|13442.6|13438.6|13456.7|13452.7|13441.1|13437.1|527
1677590100000|2023-02-28 13:15:00|13441.1|13437.1|13428.6|13424.6|13444.2|13440.2|13428.6|13424.6|567
1677590400000|2023-02-28 13:20:00|13430.1|13426.1|13431.7|13427.7|13434.8|13430.8|13419.2|13415.2|954
1677590700000|2023-02-28 13:25:00|13428.6|13424.6|13422.3|13418.3|13428.6|13424.6|13416.1|13412.1|758
1677591000000|2023-02-28 13:30:00|13428.6|13424.6|13411.4|13407.4|13431.7|13427.7|13406.7|13402.7|871
1677591300000|2023-02-28 13:35:00|13409.8|13405.8|13447.3|13443.3|13450.4|13446.4|13409.8|13405.8|1279
1677591600000|2023-02-28 13:40:00|13450.4|13446.4|13450.4|13446.4|13456.7|13452.7|13447.3|13443.3|2108
1677591900000|2023-02-28 13:45:00|13447.3|13443.3|13453.6|13449.6|13466.1|13462.1|13444.2|13440.2|808
1677592200000|2023-02-28 13:50:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|649
1677592500000|2023-02-28 13:55:00|13456.7|13452.7|13462.9|13458.9|13469.2|13465.2|13456.7|13452.7|724
1677592800000|2023-02-28 14:00:00|13464.5|13460.5|13453.6|13449.6|13472.3|13468.3|13453.6|13449.6|424
1677593100000|2023-02-28 14:05:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13447.3|13443.3|991
1677593400000|2023-02-28 14:10:00|13453.6|13449.6|13428.6|13424.6|13453.6|13449.6|13428.6|13424.6|749
1677593700000|2023-02-28 14:15:00|13425.4|13421.4|13425.4|13421.4|13431.7|13427.7|13412.9|13408.9|1007
1677594000000|2023-02-28 14:20:00|13422.3|13418.3|13419.2|13415.2|13431.7|13427.7|13419.2|13415.2|946
1677594300000|2023-02-28 14:25:00|13416.1|13412.1|13422.3|13418.3|13422.3|13418.3|13403.6|13399.6|1456
1677594600000|2023-02-28 14:30:00|13419.2|13415.2|13403.6|13399.6|13422.3|13418.3|13398.9|13394.9|774
1677594900000|2023-02-28 14:35:00|13406.7|13402.7|13391.1|13387.1|13409.8|13405.8|13387.9|13383.9|1482
1677595200000|2023-02-28 14:40:00|13392.6|13388.6|13409.8|13405.8|13416.1|13412.1|13391.1|13387.1|1479
1677595500000|2023-02-28 14:45:00|13406.7|13402.7|13412.9|13408.9|13422.3|13418.3|13403.6|13399.6|1476
1677595800000|2023-02-28 14:50:00|13416.1|13412.1|13428.6|13424.6|13431.7|13427.7|13412.9|13408.9|853
1677596100000|2023-02-28 14:55:00|13422.3|13418.3|13403.6|13399.6|13422.3|13418.3|13397.3|13393.3|1280
1677596400000|2023-02-28 15:00:00|13408.3|13404.3|13419.2|13415.2|13437.9|13433.9|13406.7|13402.7|2665
1677596700000|2023-02-28 15:05:00|13422.3|13418.3|13447.3|13443.3|13456.7|13452.7|13422.3|13418.3|2421
1677597000000|2023-02-28 15:10:00|13450.4|13446.4|13472.3|13468.3|13472.3|13468.3|13450.4|13446.4|2005
1677597300000|2023-02-28 15:15:00|13475.4|13471.4|13469.2|13465.2|13475.4|13471.4|13461.4|13457.4|1336
1677597600000|2023-02-28 15:20:00|13470.8|13466.8|13484.8|13480.8|13484.8|13480.8|13462.9|13458.9|1131
1677597900000|2023-02-28 15:25:00|13486.4|13482.4|13475.4|13471.4|13487.9|13483.9|13475.4|13471.4|789
1677598200000|2023-02-28 15:30:00|13478.6|13474.6|13447.3|13443.3|13478.6|13474.6|13442.6|13438.6|1057
1677598500000|2023-02-28 15:35:00|13450.4|13446.4|13458.3|13454.3|13462.9|13458.9|13437.9|13433.9|1167
1677598800000|2023-02-28 15:40:00|13459.8|13455.8|13469.2|13465.2|13472.3|13468.3|13459.8|13455.8|608
1677599100000|2023-02-28 15:45:00|13470.8|13466.8|13478.6|13474.6|13478.6|13474.6|13456.7|13452.7|781
1677599400000|2023-02-28 15:50:00|13477|13473|13469.2|13465.2|13484.8|13480.8|13462.9|13458.9|815
1677599700000|2023-02-28 15:55:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13466.1|13462.1|819
1677600000000|2023-02-28 16:00:00|13475.4|13471.4|13491.1|13487.1|13494.2|13490.2|13475.4|13471.4|1532
1677600300000|2023-02-28 16:05:00|13494.2|13490.2|13497.3|13493.3|13503.6|13499.6|13491.1|13487.1|1624
1677600600000|2023-02-28 16:10:00|13494.2|13490.2|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|1051
1677600900000|2023-02-28 16:15:00|13503.6|13499.6|13506.7|13502.7|13516.1|13512.1|13500.4|13496.4|1017
1677601200000|2023-02-28 16:20:00|13503.6|13499.6|13509.8|13505.8|13516.1|13512.1|13503.6|13499.6|1234
1677601500000|2023-02-28 16:25:00|13511.4|13507.4|13500.4|13496.4|13516.1|13512.1|13497.3|13493.3|856
1677601800000|2023-02-28 16:30:00|13503.6|13499.6|13484.8|13480.8|13506.7|13502.7|13484.8|13480.8|1113
1677602100000|2023-02-28 16:35:00|13483.3|13479.3|13484.8|13480.8|13491.1|13487.1|13481.7|13477.7|892
1677602400000|2023-02-28 16:40:00|13487.9|13483.9|13484.8|13480.8|13491.1|13487.1|13483.3|13479.3|495
1677602700000|2023-02-28 16:45:00|13487.9|13483.9|13481.7|13477.7|13487.9|13483.9|13475.4|13471.4|1211
1677603000000|2023-02-28 16:50:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|561
1677603300000|2023-02-28 16:55:00|13483.3|13479.3|13478.6|13474.6|13484.8|13480.8|13475.4|13471.4|543
1677603600000|2023-02-28 17:00:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13472.3|13468.3|810
1677603900000|2023-02-28 17:05:00|13475.4|13471.4|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|409
1677604200000|2023-02-28 17:10:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13478.6|13474.6|401
1677604500000|2023-02-28 17:15:00|13481.7|13477.7|13491.1|13487.1|13491.1|13487.1|13481.7|13477.7|560
1677604800000|2023-02-28 17:20:00|13494.2|13490.2|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|399
1677605100000|2023-02-28 17:25:00|13503.6|13499.6|13478.6|13474.6|13503.6|13499.6|13478.6|13474.6|691
1677605400000|2023-02-28 17:30:00|13480.1|13476.1|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|630
1677605700000|2023-02-28 17:35:00|13487.9|13483.9|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|472
1677606000000|2023-02-28 17:40:00|13497.3|13493.3|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|605
1677606300000|2023-02-28 17:45:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13487.9|13483.9|580
1677606600000|2023-02-28 17:50:00|13500.4|13496.4|13506.7|13502.7|13509.8|13505.8|13500.4|13496.4|793
1677606900000|2023-02-28 17:55:00|13508.3|13504.3|13497.3|13493.3|13509.8|13505.8|13497.3|13493.3|492
1677607200000|2023-02-28 18:00:00|13494.2|13490.2|13506.7|13502.7|13506.7|13502.7|13494.2|13490.2|782
1677607500000|2023-02-28 18:05:00|13503.6|13499.6|13491.1|13487.1|13503.6|13499.6|13491.1|13487.1|790
1677607800000|2023-02-28 18:10:00|13492.6|13488.6|13487.9|13483.9|13494.2|13490.2|13486.4|13482.4|197
1677608100000|2023-02-28 18:15:00|13484.8|13480.8|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|952
1677608400000|2023-02-28 18:20:00|13487.9|13483.9|13481.7|13477.7|13487.9|13483.9|13481.7|13477.7|374
1677608700000|2023-02-28 18:25:00|13484.8|13480.8|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|631
1677609000000|2023-02-28 18:30:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|161
1677609300000|2023-02-28 18:35:00|13478.6|13474.6|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|483
1677609600000|2023-02-28 18:40:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13472.3|13468.3|672
1677609900000|2023-02-28 18:45:00|13481.7|13477.7|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|582
1677610200000|2023-02-28 18:50:00|13481.7|13477.7|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|383
1677610500000|2023-02-28 18:55:00|13481.7|13477.7|13491.1|13487.1|13494.2|13490.2|13481.7|13477.7|696
1677610800000|2023-02-28 19:00:00|13494.2|13490.2|13500.4|13496.4|13500.4|13496.4|13491.1|13487.1|330
1677611100000|2023-02-28 19:05:00|13502|13498|13497.3|13493.3|13503.6|13499.6|13491.1|13487.1|762
1677611400000|2023-02-28 19:10:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|517
1677611700000|2023-02-28 19:15:00|13497.3|13493.3|13506.7|13502.7|13506.7|13502.7|13497.3|13493.3|438
1677612000000|2023-02-28 19:20:00|13503.6|13499.6|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|651
1677612300000|2023-02-28 19:25:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|452
1677612600000|2023-02-28 19:30:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|274
1677612900000|2023-02-28 19:35:00|13502|13498|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|430
1677613200000|2023-02-28 19:40:00|13508.3|13504.3|13512.9|13508.9|13519.2|13515.2|13505.1|13501.1|1160
1677613500000|2023-02-28 19:45:00|13516.1|13512.1|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|624
1677613800000|2023-02-28 19:50:00|13517.6|13513.6|13512.9|13508.9|13528.6|13524.6|13512.9|13508.9|1472
1677614100000|2023-02-28 19:55:00|13511.4|13507.4|13509.8|13505.8|13519.2|13515.2|13503.6|13499.6|2827
1677614400000|2023-02-28 20:00:00|13506.7|13502.7|13522.3|13518.3|13528.6|13524.6|13503.6|13499.6|1787
1677614700000|2023-02-28 20:05:00|13525.4|13521.4|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|1028
1677615000000|2023-02-28 20:10:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13516.1|13512.1|925
1677615300000|2023-02-28 20:15:00|13519.2|13515.2|13506.7|13502.7|13519.2|13515.2|13500.4|13496.4|1556
1677615600000|2023-02-28 20:20:00|13503.6|13499.6|13512.9|13508.9|13512.9|13508.9|13494.2|13490.2|970
1677615900000|2023-02-28 20:25:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13509.8|13505.8|919
1677616200000|2023-02-28 20:30:00|13519.2|13515.2|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|1644
1677616500000|2023-02-28 20:35:00|13525.4|13521.4|13544.2|13540.2|13547.3|13543.3|13522.3|13518.3|1729
1677616800000|2023-02-28 20:40:00|13547.3|13543.3|13534.8|13530.8|13547.3|13543.3|13531.7|13527.7|2232
1677617100000|2023-02-28 20:45:00|13533.3|13529.3|13547.3|13543.3|13550.4|13546.4|13525.4|13521.4|2232
1677617400000|2023-02-28 20:50:00|13544.2|13540.2|13537.9|13533.9|13556.7|13552.7|13537.9|13533.9|5596
1677617700000|2023-02-28 20:55:00|13534.8|13530.8|13569.2|13565.2|13569.2|13565.2|13519.2|13515.2|13671
1677618000000|2023-02-28 21:00:00|13566.1|13562.1|13512.9|13508.9|13569.2|13565.2|13503.6|13499.6|7768
1677618300000|2023-02-28 21:05:00|13514.5|13510.5|13497.3|13493.3|13534.8|13530.8|13494.2|13490.2|3136
1677618600000|2023-02-28 21:10:00|13494.2|13490.2|13500.4|13496.4|13503.6|13499.6|13487.9|13483.9|2585
1677618900000|2023-02-28 21:15:00|13503.6|13499.6|13509.8|13505.8|13519.2|13515.2|13503.6|13499.6|2046
1677619200000|2023-02-28 21:20:00|13512.9|13508.9|13509.8|13505.8|13514.5|13510.5|13506.7|13502.7|679
1677619500000|2023-02-28 21:25:00|13506.7|13502.7|13512.9|13508.9|13519.2|13515.2|13506.7|13502.7|824
1677619800000|2023-02-28 21:30:00|13511.4|13507.4|13512.9|13508.9|13516.1|13512.1|13506.7|13502.7|590
1677620100000|2023-02-28 21:35:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|353
1677620400000|2023-02-28 21:40:00|13519.2|13515.2|13512.9|13508.9|13522.3|13518.3|13512.9|13508.9|390
1677620700000|2023-02-28 21:45:00|13516.1|13512.1|13516.1|13512.1|13522.3|13518.3|13512.9|13508.9|701
1677621000000|2023-02-28 21:50:00|13519.2|13515.2|13522.3|13518.3|13525.4|13521.4|13516.1|13512.1|334
1677621300000|2023-02-28 21:55:00|13525.4|13521.4|13523.9|13519.9|13528.6|13524.6|13522.3|13518.3|592
1677625200000|2023-02-28 23:00:00|13512.9|13508.9|13512.9|13508.9|13519.2|13515.2|13511.4|13507.4|71
1677625500000|2023-02-28 23:05:00|13511.4|13507.4|13509.8|13505.8|13511.4|13507.4|13506.7|13502.7|27
1677625800000|2023-02-28 23:10:00|13506.7|13502.7|13508.3|13504.3|13509.8|13505.8|13506.7|13502.7|20
1677626100000|2023-02-28 23:15:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|51
1677626400000|2023-02-28 23:20:00|13508.3|13504.3|13503.6|13499.6|13508.3|13504.3|13503.6|13499.6|79
1677626700000|2023-02-28 23:25:00|13505.1|13501.1|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|25
1677627000000|2023-02-28 23:30:00|13500.4|13496.4|13492.6|13488.6|13500.4|13496.4|13492.6|13488.6|71
1677627300000|2023-02-28 23:35:00|13494.2|13490.2|13497.3|13493.3|13498.9|13494.9|13494.2|13490.2|183
1677627600000|2023-02-28 23:40:00|||||||||59
1677627900000|2023-02-28 23:45:00|13500.4|13496.4|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|156
1677628200000|2023-02-28 23:50:00|||||||||26
1677628500000|2023-02-28 23:55:00|||||||||202
1677628800000|2023-03-01 00:00:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|50
1677629100000|2023-03-01 00:05:00|13500.4|13496.4|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|60
1677629400000|2023-03-01 00:10:00|13500.4|13496.4|13491.1|13487.1|13500.4|13496.4|13491.1|13487.1|173
1677629700000|2023-03-01 00:15:00|13487.9|13483.9|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|219
1677630000000|2023-03-01 00:20:00|13491.1|13487.1|13489.5|13485.5|13491.1|13487.1|13487.9|13483.9|33
1677630300000|2023-03-01 00:25:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|58
1677630600000|2023-03-01 00:30:00|13503.6|13499.6|13503.6|13499.6|13519.2|13515.2|13497.3|13493.3|321
1677630900000|2023-03-01 00:35:00|13505.1|13501.1|13494.2|13490.2|13506.7|13502.7|13492.6|13488.6|101
1677631200000|2023-03-01 00:40:00|13495.8|13491.8|13492.6|13488.6|13497.3|13493.3|13491.1|13487.1|112
1677631500000|2023-03-01 00:45:00|13491.1|13487.1|13492.6|13488.6|13494.2|13490.2|13491.1|13487.1|106
1677631800000|2023-03-01 00:50:00|13491.1|13487.1|13487.9|13483.9|13497.3|13493.3|13484.8|13480.8|91
1677632100000|2023-03-01 00:55:00|13491.1|13487.1|13494.2|13490.2|13497.3|13493.3|13487.9|13483.9|61
1677632400000|2023-03-01 01:00:00|13495.8|13491.8|13498.9|13494.9|13500.4|13496.4|13494.2|13490.2|61
1677632700000|2023-03-01 01:05:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|53
1677633000000|2023-03-01 01:10:00|13503.6|13499.6|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|127
1677633300000|2023-03-01 01:15:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13506.7|13502.7|66
1677633600000|2023-03-01 01:20:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|63
1677633900000|2023-03-01 01:25:00|13511.4|13507.4|13503.6|13499.6|13512.9|13508.9|13503.6|13499.6|110
1677634200000|2023-03-01 01:30:00|13500.4|13496.4|13503.6|13499.6|13506.7|13502.7|13497.3|13493.3|138
1677634500000|2023-03-01 01:35:00|13505.1|13501.1|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|51
1677634800000|2023-03-01 01:40:00|13500.4|13496.4|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|81
1677635100000|2023-03-01 01:45:00|13494.2|13490.2|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|59
1677635400000|2023-03-01 01:50:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|20
1677635700000|2023-03-01 01:55:00|13502|13498|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|12
1677636000000|2023-03-01 02:00:00|13500.4|13496.4|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|42
1677636300000|2023-03-01 02:05:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|33
1677636600000|2023-03-01 02:10:00|13498.9|13494.9|13497.3|13493.3|13498.9|13494.9|13495.8|13491.8|60
1677636900000|2023-03-01 02:15:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13498.9|13494.9|38
1677637200000|2023-03-01 02:20:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|60
1677637500000|2023-03-01 02:25:00|13502|13498|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|98
1677637800000|2023-03-01 02:30:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|57
1677638100000|2023-03-01 02:35:00|||||||||18
1677638400000|2023-03-01 02:40:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|35
1677638700000|2023-03-01 02:45:00|13491.1|13487.1|13489.5|13485.5|13491.1|13487.1|13487.9|13483.9|67
1677639000000|2023-03-01 02:50:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|45
1677639300000|2023-03-01 02:55:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|77
1677639600000|2023-03-01 03:00:00|13489.5|13485.5|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|31
1677639900000|2023-03-01 03:05:00|13487.9|13483.9|13497.3|13493.3|13497.3|13493.3|13487.9|13483.9|39
1677640200000|2023-03-01 03:10:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|26
1677640500000|2023-03-01 03:15:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|16
1677640800000|2023-03-01 03:20:00|13502|13498|13505.1|13501.1|13505.1|13501.1|13500.4|13496.4|28
1677641100000|2023-03-01 03:25:00|13503.6|13499.6|13509.8|13505.8|13509.8|13505.8|13503.6|13499.6|48
1677641400000|2023-03-01 03:30:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|19
1677641700000|2023-03-01 03:35:00|13506.7|13502.7|13505.1|13501.1|13506.7|13502.7|13503.6|13499.6|9
1677642000000|2023-03-01 03:40:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|36
1677642300000|2023-03-01 03:45:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|44
1677642600000|2023-03-01 03:50:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|21
1677642900000|2023-03-01 03:55:00|||||||||5
1677643200000|2023-03-01 04:00:00|13502|13498|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|12
1677643500000|2023-03-01 04:05:00|13502|13498|13503.6|13499.6|13503.6|13499.6|13502|13498|16
1677643800000|2023-03-01 04:10:00|13502|13498|13503.6|13499.6|13503.6|13499.6|13502|13498|17
1677644100000|2023-03-01 04:15:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|18
1677644400000|2023-03-01 04:20:00|13505.1|13501.1|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|48
1677644700000|2023-03-01 04:25:00|13505.1|13501.1|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|36
1677645000000|2023-03-01 04:30:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|45
1677645300000|2023-03-01 04:35:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|16
1677645600000|2023-03-01 04:40:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|16
1677645900000|2023-03-01 04:45:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|11
1677646200000|2023-03-01 04:50:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|6
1677646500000|2023-03-01 04:55:00|13502|13498|13502|13498|13503.6|13499.6|13502|13498|11
1677646800000|2023-03-01 05:00:00|13500.4|13496.4|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|6
1677647100000|2023-03-01 05:05:00|13502|13498|13503.6|13499.6|13503.6|13499.6|13502|13498|8
1677647400000|2023-03-01 05:10:00|13502|13498|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|64
1677647700000|2023-03-01 05:15:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|97
1677648000000|2023-03-01 05:20:00|13508.3|13504.3|13503.6|13499.6|13508.3|13504.3|13503.6|13499.6|66
1677648300000|2023-03-01 05:25:00|13505.1|13501.1|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|13
1677648600000|2023-03-01 05:30:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|9
1677648900000|2023-03-01 05:35:00|||||||||2
1677649200000|2023-03-01 05:40:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|37
1677649500000|2023-03-01 05:45:00|13502|13498|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|40
1677649800000|2023-03-01 05:50:00|13498.9|13494.9|13494.2|13490.2|13498.9|13494.9|13494.2|13490.2|61
1677650100000|2023-03-01 05:55:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|6
1677650400000|2023-03-01 06:00:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|93
1677650700000|2023-03-01 06:05:00|13486.4|13482.4|13481.7|13477.7|13486.4|13482.4|13481.7|13477.7|29
1677651000000|2023-03-01 06:10:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|63
1677651300000|2023-03-01 06:15:00|13483.3|13479.3|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|17
1677651600000|2023-03-01 06:20:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|34
1677651900000|2023-03-01 06:25:00|13483.3|13479.3|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|61
1677652200000|2023-03-01 06:30:00|13483.3|13479.3|13497.3|13493.3|13519.2|13515.2|13483.3|13479.3|257
1677652500000|2023-03-01 06:35:00|13495.8|13491.8|13484.8|13480.8|13495.8|13491.8|13475.4|13471.4|220
1677652800000|2023-03-01 06:40:00|13486.4|13482.4|13484.8|13480.8|13495.8|13491.8|13484.8|13480.8|111
1677653100000|2023-03-01 06:45:00|13486.4|13482.4|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|45
1677653400000|2023-03-01 06:50:00|13483.3|13479.3|13475.4|13471.4|13483.3|13479.3|13475.4|13471.4|82
1677653700000|2023-03-01 06:55:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13473.9|13469.9|64
1677654000000|2023-03-01 07:00:00|13481.7|13477.7|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|119
1677654300000|2023-03-01 07:05:00|13473.9|13469.9|13481.7|13477.7|13484.8|13480.8|13473.9|13469.9|95
1677654600000|2023-03-01 07:10:00|13484.8|13480.8|13477|13473|13487.9|13483.9|13477|13473|95
1677654900000|2023-03-01 07:15:00|13475.4|13471.4|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|53
1677655200000|2023-03-01 07:20:00|13481.7|13477.7|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|80
1677655500000|2023-03-01 07:25:00|13477|13473|13478.6|13474.6|13481.7|13477.7|13472.3|13468.3|56
1677655800000|2023-03-01 07:30:00|13475.4|13471.4|13459.8|13455.8|13477|13473|13459.8|13455.8|225
1677656100000|2023-03-01 07:35:00|13461.4|13457.4|13459.8|13455.8|13461.4|13457.4|13453.6|13449.6|315
1677656400000|2023-03-01 07:40:00|13461.4|13457.4|13470.8|13466.8|13472.3|13468.3|13459.8|13455.8|143
1677656700000|2023-03-01 07:45:00|13469.2|13465.2|13472.3|13468.3|13475.4|13471.4|13466.1|13462.1|94
1677657000000|2023-03-01 07:50:00|13473.9|13469.9|13467.6|13463.6|13478.6|13474.6|13466.1|13462.1|90
1677657300000|2023-03-01 07:55:00|13466.1|13462.1|13478.6|13474.6|13478.6|13474.6|13466.1|13462.1|127
1677657600000|2023-03-01 08:00:00|13475.4|13471.4|13470.8|13466.8|13481.7|13477.7|13466.1|13462.1|346
1677657900000|2023-03-01 08:05:00|13469.2|13465.2|13462.9|13458.9|13472.3|13468.3|13453.6|13449.6|367
1677658200000|2023-03-01 08:10:00|13461.4|13457.4|13469.2|13465.2|13472.3|13468.3|13459.8|13455.8|282
1677658500000|2023-03-01 08:15:00|13470.8|13466.8|13477|13473|13478.6|13474.6|13469.2|13465.2|401
1677658800000|2023-03-01 08:20:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13469.2|13465.2|165
1677659100000|2023-03-01 08:25:00|13477|13473|13472.3|13468.3|13481.7|13477.7|13472.3|13468.3|229
1677659400000|2023-03-01 08:30:00|13469.2|13465.2|13478.6|13474.6|13478.6|13474.6|13467.6|13463.6|117
1677659700000|2023-03-01 08:35:00|13475.4|13471.4|13478.6|13474.6|13483.3|13479.3|13472.3|13468.3|339
1677660000000|2023-03-01 08:40:00|13480.1|13476.1|13480.1|13476.1|13484.8|13480.8|13469.2|13465.2|334
1677660300000|2023-03-01 08:45:00|13481.7|13477.7|13469.2|13465.2|13481.7|13477.7|13466.1|13462.1|281
1677660600000|2023-03-01 08:50:00|13466.1|13462.1|13478.6|13474.6|13478.6|13474.6|13464.5|13460.5|2165
1677660900000|2023-03-01 08:55:00|13477|13473|13478.6|13474.6|13484.8|13480.8|13475.4|13471.4|111
1677661200000|2023-03-01 09:00:00|13480.1|13476.1|13503.6|13499.6|13508.3|13504.3|13480.1|13476.1|423
1677661500000|2023-03-01 09:05:00|13505.1|13501.1|13497.3|13493.3|13506.7|13502.7|13487.9|13483.9|395
1677661800000|2023-03-01 09:10:00|13495.8|13491.8|13503.6|13499.6|13506.7|13502.7|13494.2|13490.2|269
1677662100000|2023-03-01 09:15:00|13505.1|13501.1|13500.4|13496.4|13509.8|13505.8|13494.2|13490.2|204
1677662400000|2023-03-01 09:20:00|13497.3|13493.3|13503.6|13499.6|13503.6|13499.6|13497.3|13493.3|156
1677662700000|2023-03-01 09:25:00|13506.7|13502.7|13500.4|13496.4|13506.7|13502.7|13497.3|13493.3|152
1677663000000|2023-03-01 09:30:00|13503.6|13499.6|13505.1|13501.1|13511.4|13507.4|13500.4|13496.4|382
1677663300000|2023-03-01 09:35:00|13503.6|13499.6|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|92
1677663600000|2023-03-01 09:40:00|13509.8|13505.8|13519.2|13515.2|13525.4|13521.4|13506.7|13502.7|184
1677663900000|2023-03-01 09:45:00|13516.1|13512.1|13509.8|13505.8|13519.2|13515.2|13509.8|13505.8|216
1677664200000|2023-03-01 09:50:00|13511.4|13507.4|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|139
1677664500000|2023-03-01 09:55:00|13512.9|13508.9|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|126
1677664800000|2023-03-01 10:00:00|13503.6|13499.6|13497.3|13493.3|13506.7|13502.7|13494.2|13490.2|272
1677665100000|2023-03-01 10:05:00|13500.4|13496.4|13491.1|13487.1|13500.4|13496.4|13487.9|13483.9|238
1677665400000|2023-03-01 10:10:00|13494.2|13490.2|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|250
1677665700000|2023-03-01 10:15:00|13498.9|13494.9|13512.9|13508.9|13512.9|13508.9|13497.3|13493.3|234
1677666000000|2023-03-01 10:20:00|13511.4|13507.4|13512.9|13508.9|13516.1|13512.1|13509.8|13505.8|243
1677666300000|2023-03-01 10:25:00|13516.1|13512.1|13528.6|13524.6|13531.7|13527.7|13516.1|13512.1|352
1677666600000|2023-03-01 10:30:00|13530.1|13526.1|13525.4|13521.4|13531.7|13527.7|13525.4|13521.4|265
1677666900000|2023-03-01 10:35:00|13528.6|13524.6|13531.7|13527.7|13534.8|13530.8|13525.4|13521.4|114
1677667200000|2023-03-01 10:40:00|13533.3|13529.3|13525.4|13521.4|13534.8|13530.8|13525.4|13521.4|200
1677667500000|2023-03-01 10:45:00|13527|13523|13522.3|13518.3|13534.8|13530.8|13522.3|13518.3|298
1677667800000|2023-03-01 10:50:00|13525.4|13521.4|13523.9|13519.9|13525.4|13521.4|13516.1|13512.1|199
1677668100000|2023-03-01 10:55:00|13522.3|13518.3|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|162
1677668400000|2023-03-01 11:00:00|13531.7|13527.7|13534.8|13530.8|13537.9|13533.9|13525.4|13521.4|120
1677668700000|2023-03-01 11:05:00|13537.9|13533.9|13547.3|13543.3|13547.3|13543.3|13534.8|13530.8|167
1677669000000|2023-03-01 11:10:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|225
1677669300000|2023-03-01 11:15:00|13547.3|13543.3|13556.7|13552.7|13556.7|13552.7|13544.2|13540.2|133
1677669600000|2023-03-01 11:20:00|13559.8|13555.8|13569.2|13565.2|13569.2|13565.2|13556.7|13552.7|343
1677669900000|2023-03-01 11:25:00|13566.1|13562.1|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|163
1677670200000|2023-03-01 11:30:00|13566.1|13562.1|13572.3|13568.3|13575.4|13571.4|13566.1|13562.1|239
1677670500000|2023-03-01 11:35:00|13573.9|13569.9|13569.2|13565.2|13573.9|13569.9|13564.5|13560.5|323
1677670800000|2023-03-01 11:40:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|98
1677671100000|2023-03-01 11:45:00|13569.2|13565.2|13559.8|13555.8|13569.2|13565.2|13559.8|13555.8|239
1677671400000|2023-03-01 11:50:00|13556.7|13552.7|13556.7|13552.7|13559.8|13555.8|13555.1|13551.1|164
1677671700000|2023-03-01 11:55:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|211
1677672000000|2023-03-01 12:00:00|13553.6|13549.6|13559.8|13555.8|13562.9|13558.9|13553.6|13549.6|206
1677672300000|2023-03-01 12:05:00|13561.4|13557.4|13544.2|13540.2|13562.9|13558.9|13544.2|13540.2|235
1677672600000|2023-03-01 12:10:00|13541.1|13537.1|13537.9|13533.9|13544.2|13540.2|13534.8|13530.8|263
1677672900000|2023-03-01 12:15:00|13541.1|13537.1|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|202
1677673200000|2023-03-01 12:20:00|13531.7|13527.7|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|320
1677673500000|2023-03-01 12:25:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|322
1677673800000|2023-03-01 12:30:00|13519.2|13515.2|13531.7|13527.7|13531.7|13527.7|13519.2|13515.2|292
1677674100000|2023-03-01 12:35:00|13534.8|13530.8|13531.7|13527.7|13537.9|13533.9|13531.7|13527.7|328
1677674400000|2023-03-01 12:40:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|138
1677674700000|2023-03-01 12:45:00|13530.1|13526.1|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|442
1677675000000|2023-03-01 12:50:00|13533.3|13529.3|13541.1|13537.1|13544.2|13540.2|13531.7|13527.7|257
1677675300000|2023-03-01 12:55:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|276
1677675600000|2023-03-01 13:00:00|13541.1|13537.1|13537.9|13533.9|13544.2|13540.2|13534.8|13530.8|754
1677675900000|2023-03-01 13:05:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|349
1677676200000|2023-03-01 13:10:00|13537.9|13533.9|13528.6|13524.6|13541.1|13537.1|13528.6|13524.6|253
1677676500000|2023-03-01 13:15:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13519.2|13515.2|641
1677676800000|2023-03-01 13:20:00|13530.1|13526.1|13516.1|13512.1|13537.9|13533.9|13512.9|13508.9|955
1677677100000|2023-03-01 13:25:00|13517.6|13513.6|13509.8|13505.8|13522.3|13518.3|13506.7|13502.7|772
1677677400000|2023-03-01 13:30:00|13506.7|13502.7|13509.8|13505.8|13525.4|13521.4|13506.7|13502.7|1055
1677677700000|2023-03-01 13:35:00|13506.7|13502.7|13525.4|13521.4|13534.8|13530.8|13506.7|13502.7|1092
1677678000000|2023-03-01 13:40:00|13522.3|13518.3|13509.8|13505.8|13522.3|13518.3|13509.8|13505.8|612
1677678300000|2023-03-01 13:45:00|13512.9|13508.9|13522.3|13518.3|13525.4|13521.4|13509.8|13505.8|817
1677678600000|2023-03-01 13:50:00|13519.2|13515.2|13522.3|13518.3|13531.7|13527.7|13512.9|13508.9|785
1677678900000|2023-03-01 13:55:00|13525.4|13521.4|13494.2|13490.2|13525.4|13521.4|13494.2|13490.2|638
1677679200000|2023-03-01 14:00:00|13491.1|13487.1|13506.7|13502.7|13509.8|13505.8|13491.1|13487.1|788
1677679500000|2023-03-01 14:05:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13494.2|13490.2|1257
1677679800000|2023-03-01 14:10:00|13506.7|13502.7|13497.3|13493.3|13509.8|13505.8|13491.1|13487.1|1316
1677680100000|2023-03-01 14:15:00|13500.4|13496.4|13497.3|13493.3|13503.6|13499.6|13491.1|13487.1|771
1677680400000|2023-03-01 14:20:00|13500.4|13496.4|13509.8|13505.8|13512.9|13508.9|13500.4|13496.4|482
1677680700000|2023-03-01 14:25:00|13503.6|13499.6|13494.2|13490.2|13509.8|13505.8|13491.1|13487.1|1184
1677681000000|2023-03-01 14:30:00|13491.1|13487.1|13491.1|13487.1|13497.3|13493.3|13484.8|13480.8|1031
1677681300000|2023-03-01 14:35:00|13494.2|13490.2|13500.4|13496.4|13506.7|13502.7|13494.2|13490.2|710
1677681600000|2023-03-01 14:40:00|13497.3|13493.3|13500.4|13496.4|13503.6|13499.6|13491.1|13487.1|722
1677681900000|2023-03-01 14:45:00|13503.6|13499.6|13519.2|13515.2|13519.2|13515.2|13500.4|13496.4|1259
1677682200000|2023-03-01 14:50:00|13516.1|13512.1|13500.4|13496.4|13519.2|13515.2|13491.1|13487.1|1328
1677682500000|2023-03-01 14:55:00|13503.6|13499.6|13498.9|13494.9|13512.9|13508.9|13494.2|13490.2|994
1677682800000|2023-03-01 15:00:00|13522.3|13518.3|13475.4|13471.4|13522.3|13518.3|13472.3|13468.3|1927
1677683100000|2023-03-01 15:05:00|13472.3|13468.3|13450.4|13446.4|13478.6|13474.6|13441.1|13437.1|2501
1677683400000|2023-03-01 15:10:00|13444.2|13440.2|13434.8|13430.8|13447.3|13443.3|13431.7|13427.7|2938
1677683700000|2023-03-01 15:15:00|13433.3|13429.3|13447.3|13443.3|13450.4|13446.4|13428.6|13424.6|1540
1677684000000|2023-03-01 15:20:00|13444.2|13440.2|13434.8|13430.8|13459.8|13455.8|13428.6|13424.6|1679
1677684300000|2023-03-01 15:25:00|13431.7|13427.7|13431.7|13427.7|13437.9|13433.9|13422.3|13418.3|1518
1677684600000|2023-03-01 15:30:00|13428.6|13424.6|13416.1|13412.1|13434.8|13430.8|13409.8|13405.8|984
1677684900000|2023-03-01 15:35:00|13412.9|13408.9|13409.8|13405.8|13422.3|13418.3|13409.8|13405.8|2478
1677685200000|2023-03-01 15:40:00|13411.4|13407.4|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|1445
1677685500000|2023-03-01 15:45:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13387.9|13383.9|1075
1677685800000|2023-03-01 15:50:00|13397.3|13393.3|13387.9|13383.9|13403.6|13399.6|13387.9|13383.9|2345
1677686100000|2023-03-01 15:55:00|13384.8|13380.8|13400.4|13396.4|13412.9|13408.9|13384.8|13380.8|1587
1677686400000|2023-03-01 16:00:00|13397.3|13393.3|13386.4|13382.4|13403.6|13399.6|13381.7|13377.7|2066
1677686700000|2023-03-01 16:05:00|13384.8|13380.8|13391.1|13387.1|13403.6|13399.6|13381.7|13377.7|1955
1677687000000|2023-03-01 16:10:00|13389.5|13385.5|13412.9|13408.9|13416.1|13412.1|13387.9|13383.9|3041
1677687300000|2023-03-01 16:15:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13406.7|13402.7|921
1677687600000|2023-03-01 16:20:00|13417.6|13413.6|13419.2|13415.2|13425.4|13421.4|13406.7|13402.7|1252
1677687900000|2023-03-01 16:25:00|13417.6|13413.6|13419.2|13415.2|13419.2|13415.2|13409.8|13405.8|404
1677688200000|2023-03-01 16:30:00|13420.8|13416.8|13416.1|13412.1|13420.8|13416.8|13408.3|13404.3|711
1677688500000|2023-03-01 16:35:00|13412.9|13408.9|13431.7|13427.7|13431.7|13427.7|13412.9|13408.9|1426
1677688800000|2023-03-01 16:40:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|1398
1677689100000|2023-03-01 16:45:00|13433.3|13429.3|13444.2|13440.2|13444.2|13440.2|13431.7|13427.7|1128
1677689400000|2023-03-01 16:50:00|13447.3|13443.3|13466.1|13462.1|13466.1|13462.1|13447.3|13443.3|1077
1677689700000|2023-03-01 16:55:00|13469.2|13465.2|13491.1|13487.1|13497.3|13493.3|13462.9|13458.9|2719
1677690000000|2023-03-01 17:00:00|13492.6|13488.6|13487.9|13483.9|13497.3|13493.3|13478.6|13474.6|1680
1677690300000|2023-03-01 17:05:00|13491.1|13487.1|13500.4|13496.4|13500.4|13496.4|13484.8|13480.8|997
1677690600000|2023-03-01 17:10:00|13503.6|13499.6|13494.2|13490.2|13509.8|13505.8|13494.2|13490.2|1301
1677690900000|2023-03-01 17:15:00|13497.3|13493.3|13500.4|13496.4|13512.9|13508.9|13495.8|13491.8|1639
1677691200000|2023-03-01 17:20:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13491.1|13487.1|1385
1677691500000|2023-03-01 17:25:00|13503.6|13499.6|13500.4|13496.4|13506.7|13502.7|13491.1|13487.1|679
1677691800000|2023-03-01 17:30:00|13502|13498|13494.2|13490.2|13503.6|13499.6|13491.1|13487.1|692
1677692100000|2023-03-01 17:35:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|446
1677692400000|2023-03-01 17:40:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|1102
1677692700000|2023-03-01 17:45:00|13481.7|13477.7|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|363
1677693000000|2023-03-01 17:50:00|13480.1|13476.1|13481.7|13477.7|13487.9|13483.9|13478.6|13474.6|588
1677693300000|2023-03-01 17:55:00|13480.1|13476.1|13459.8|13455.8|13481.7|13477.7|13459.8|13455.8|587
1677693600000|2023-03-01 18:00:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|577
1677693900000|2023-03-01 18:05:00|13458.3|13454.3|13458.3|13454.3|13462.9|13458.9|13453.6|13449.6|617
1677694200000|2023-03-01 18:10:00|13459.8|13455.8|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|462
1677694500000|2023-03-01 18:15:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|418
1677694800000|2023-03-01 18:20:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|380
1677695100000|2023-03-01 18:25:00|13444.2|13440.2|13434.8|13430.8|13447.3|13443.3|13434.8|13430.8|601
1677695400000|2023-03-01 18:30:00|13437.9|13433.9|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|732
1677695700000|2023-03-01 18:35:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13428.6|13424.6|1035
1677696000000|2023-03-01 18:40:00|13441.1|13437.1|13431.7|13427.7|13441.1|13437.1|13431.7|13427.7|463
1677696300000|2023-03-01 18:45:00|13428.6|13424.6|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|707
1677696600000|2023-03-01 18:50:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|573
1677696900000|2023-03-01 18:55:00|13431.7|13427.7|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|386
1677697200000|2023-03-01 19:00:00|13427|13423|13431.7|13427.7|13431.7|13427.7|13419.2|13415.2|522
1677697500000|2023-03-01 19:05:00|13428.6|13424.6|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|815
1677697800000|2023-03-01 19:10:00|13431.7|13427.7|13434.8|13430.8|13437.9|13433.9|13428.6|13424.6|516
1677698100000|2023-03-01 19:15:00|13431.7|13427.7|13425.4|13421.4|13434.8|13430.8|13422.3|13418.3|734
1677698400000|2023-03-01 19:20:00|13422.3|13418.3|13431.7|13427.7|13434.8|13430.8|13422.3|13418.3|395
1677698700000|2023-03-01 19:25:00|13428.6|13424.6|13419.2|13415.2|13431.7|13427.7|13419.2|13415.2|2010
1677699000000|2023-03-01 19:30:00|13422.3|13418.3|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|407
1677699300000|2023-03-01 19:35:00|13427|13423|13428.6|13424.6|13431.7|13427.7|13419.2|13415.2|882
1677699600000|2023-03-01 19:40:00|13427|13423|13431.7|13427.7|13437.9|13433.9|13425.4|13421.4|665
1677699900000|2023-03-01 19:45:00|13434.8|13430.8|13444.2|13440.2|13453.6|13449.6|13431.7|13427.7|1303
1677700200000|2023-03-01 19:50:00|13441.1|13437.1|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|380
1677700500000|2023-03-01 19:55:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|1417
1677700800000|2023-03-01 20:00:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|641
1677701100000|2023-03-01 20:05:00|13445.8|13441.8|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|346
1677701400000|2023-03-01 20:10:00|13447.3|13443.3|13441.1|13437.1|13450.4|13446.4|13441.1|13437.1|241
1677701700000|2023-03-01 20:15:00|13437.9|13433.9|13434.8|13430.8|13439.5|13435.5|13425.4|13421.4|857
1677702000000|2023-03-01 20:20:00|13436.4|13432.4|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|223
1677702300000|2023-03-01 20:25:00|13437.9|13433.9|13425.4|13421.4|13437.9|13433.9|13425.4|13421.4|318
1677702600000|2023-03-01 20:30:00|13423.9|13419.9|13417.6|13413.6|13425.4|13421.4|13416.1|13412.1|652
1677702900000|2023-03-01 20:35:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|698
1677703200000|2023-03-01 20:40:00|13419.2|13415.2|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|547
1677703500000|2023-03-01 20:45:00|13419.2|13415.2|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|478
1677703800000|2023-03-01 20:50:00|13428.6|13424.6|13434.8|13430.8|13437.9|13433.9|13425.4|13421.4|582
1677704100000|2023-03-01 20:55:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13431.7|13427.7|2931
1677704400000|2023-03-01 21:00:00|13441.1|13437.1|13450.4|13446.4|13453.6|13449.6|13437.9|13433.9|2361
1677704700000|2023-03-01 21:05:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|289
1677705000000|2023-03-01 21:10:00|13452|13448|13444.2|13440.2|13453.6|13449.6|13441.1|13437.1|947
1677705300000|2023-03-01 21:15:00|13441.1|13437.1|13450.4|13446.4|13453.6|13449.6|13441.1|13437.1|739
1677705600000|2023-03-01 21:20:00|13448.9|13444.9|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|915
1677705900000|2023-03-01 21:25:00|13448.9|13444.9|13437.9|13433.9|13450.4|13446.4|13437.9|13433.9|529
1677706200000|2023-03-01 21:30:00|13441.1|13437.1|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|228
1677706500000|2023-03-01 21:35:00|13439.5|13435.5|13437.9|13433.9|13441.1|13437.1|13434.8|13430.8|416
1677706800000|2023-03-01 21:40:00|13441.1|13437.1|13447.3|13443.3|13450.4|13446.4|13437.9|13433.9|322
1677707100000|2023-03-01 21:45:00|13448.9|13444.9|13444.2|13440.2|13450.4|13446.4|13439.5|13435.5|508
1677707400000|2023-03-01 21:50:00|13445.8|13441.8|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|216
1677707700000|2023-03-01 21:55:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|309
1677711600000|2023-03-01 23:00:00|13445.8|13441.8|13447.3|13443.3|13456.7|13452.7|13442.6|13438.6|97
1677711900000|2023-03-01 23:05:00|13445.8|13441.8|13453.6|13449.6|13455.1|13451.1|13445.8|13441.8|60
1677712200000|2023-03-01 23:10:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13445.8|13441.8|40
1677712500000|2023-03-01 23:15:00|13448.9|13444.9|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|46
1677712800000|2023-03-01 23:20:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|35
1677713100000|2023-03-01 23:25:00|13448.9|13444.9|13448.9|13444.9|13448.9|13444.9|13448.9|13444.9|51
1677713400000|2023-03-01 23:30:00|13450.4|13446.4|13456.7|13452.7|13459.8|13455.8|13447.3|13443.3|224
1677713700000|2023-03-01 23:35:00|13458.3|13454.3|13458.3|13454.3|13459.8|13455.8|13456.7|13452.7|16
1677714000000|2023-03-01 23:40:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|16
1677714300000|2023-03-01 23:45:00|13453.6|13449.6|13455.1|13451.1|13455.1|13451.1|13453.6|13449.6|99
1677714600000|2023-03-01 23:50:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|45
1677714900000|2023-03-01 23:55:00|||||||||15
1677715200000|2023-03-02 00:00:00|13450.4|13446.4|13458.3|13454.3|13459.8|13455.8|13450.4|13446.4|52
1677715500000|2023-03-02 00:05:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|8
1677715800000|2023-03-02 00:10:00|13456.7|13452.7|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|37
1677716100000|2023-03-02 00:15:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|41
1677716400000|2023-03-02 00:20:00|13453.6|13449.6|13455.1|13451.1|13456.7|13452.7|13453.6|13449.6|28
1677716700000|2023-03-02 00:25:00|13453.6|13449.6|13452|13448|13453.6|13449.6|13450.4|13446.4|30
1677717000000|2023-03-02 00:30:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|17
1677717300000|2023-03-02 00:35:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|54
1677717600000|2023-03-02 00:40:00|13448.9|13444.9|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|35
1677717900000|2023-03-02 00:45:00|13441.1|13437.1|13431.7|13427.7|13444.2|13440.2|13431.7|13427.7|172
1677718200000|2023-03-02 00:50:00|13433.3|13429.3|13423.9|13419.9|13433.3|13429.3|13422.3|13418.3|176
1677718500000|2023-03-02 00:55:00|13425.4|13421.4|13416.1|13412.1|13425.4|13421.4|13412.9|13408.9|194
1677718800000|2023-03-02 01:00:00|13414.5|13410.5|13422.3|13418.3|13425.4|13421.4|13412.9|13408.9|183
1677719100000|2023-03-02 01:05:00|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|13416.1|13412.1|162
1677719400000|2023-03-02 01:10:00|13422.3|13418.3|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|52
1677719700000|2023-03-02 01:15:00|13423.9|13419.9|13425.4|13421.4|13428.6|13424.6|13419.2|13415.2|123
1677720000000|2023-03-02 01:20:00|13427|13423|13422.3|13418.3|13428.6|13424.6|13422.3|13418.3|40
1677720300000|2023-03-02 01:25:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|78
1677720600000|2023-03-02 01:30:00|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|13423.9|13419.9|90
1677720900000|2023-03-02 01:35:00|13423.9|13419.9|13416.1|13412.1|13425.4|13421.4|13414.5|13410.5|173
1677721200000|2023-03-02 01:40:00|13417.6|13413.6|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|149
1677721500000|2023-03-02 01:45:00|13409.8|13405.8|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|140
1677721800000|2023-03-02 01:50:00|13417.6|13413.6|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|30
1677722100000|2023-03-02 01:55:00|13425.4|13421.4|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|213
1677722400000|2023-03-02 02:00:00|13417.6|13413.6|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|78
1677722700000|2023-03-02 02:05:00|13416.1|13412.1|13428.6|13424.6|13431.7|13427.7|13416.1|13412.1|205
1677723000000|2023-03-02 02:10:00|13430.1|13426.1|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|82
1677723300000|2023-03-02 02:15:00|13430.1|13426.1|13422.3|13418.3|13431.7|13427.7|13422.3|13418.3|92
1677723600000|2023-03-02 02:20:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|299
1677723900000|2023-03-02 02:25:00|13422.3|13418.3|13416.1|13412.1|13422.3|13418.3|13414.5|13410.5|111
1677724200000|2023-03-02 02:30:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13411.4|13407.4|27
1677724500000|2023-03-02 02:35:00|13411.4|13407.4|13406.7|13402.7|13411.4|13407.4|13406.7|13402.7|64
1677724800000|2023-03-02 02:40:00|13409.8|13405.8|13408.3|13404.3|13409.8|13405.8|13406.7|13402.7|15
1677725100000|2023-03-02 02:45:00|13406.7|13402.7|13406.7|13402.7|13408.3|13404.3|13403.6|13399.6|73
1677725400000|2023-03-02 02:50:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|7
1677725700000|2023-03-02 02:55:00|13406.7|13402.7|13405.1|13401.1|13406.7|13402.7|13403.6|13399.6|46
1677726000000|2023-03-02 03:00:00|13403.6|13399.6|13402|13398|13403.6|13399.6|13400.4|13396.4|89
1677726300000|2023-03-02 03:05:00|13400.4|13396.4|13394.2|13390.2|13403.6|13399.6|13394.2|13390.2|56
1677726600000|2023-03-02 03:10:00|13391.1|13387.1|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|234
1677726900000|2023-03-02 03:15:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|73
1677727200000|2023-03-02 03:20:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13395.8|13391.8|64
1677727500000|2023-03-02 03:25:00|13395.8|13391.8|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|52
1677727800000|2023-03-02 03:30:00|13398.9|13394.9|13391.1|13387.1|13398.9|13394.9|13391.1|13387.1|100
1677728100000|2023-03-02 03:35:00|13392.6|13388.6|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|189
1677728400000|2023-03-02 03:40:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|94
1677728700000|2023-03-02 03:45:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|19
1677729000000|2023-03-02 03:50:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|20
1677729300000|2023-03-02 03:55:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|110
1677729600000|2023-03-02 04:00:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13408.3|13404.3|52
1677729900000|2023-03-02 04:05:00|||||||||11
1677730200000|2023-03-02 04:10:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|25
1677730500000|2023-03-02 04:15:00|13409.8|13405.8|13409.8|13405.8|13411.4|13407.4|13406.7|13402.7|93
1677730800000|2023-03-02 04:20:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|62
1677731100000|2023-03-02 04:25:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|48
1677731400000|2023-03-02 04:30:00|13402|13398|13406.7|13402.7|13406.7|13402.7|13402|13398|12
1677731700000|2023-03-02 04:35:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|125
1677732000000|2023-03-02 04:40:00|||||||||3
1677732300000|2023-03-02 04:45:00|||||||||26
1677732600000|2023-03-02 04:50:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|52
1677732900000|2023-03-02 04:55:00|13414.5|13410.5|13411.4|13407.4|13416.1|13412.1|13409.8|13405.8|63
1677733200000|2023-03-02 05:00:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|27
1677733500000|2023-03-02 05:05:00|13411.4|13407.4|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|53
1677733800000|2023-03-02 05:10:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|14
1677734100000|2023-03-02 05:15:00|||||||||11
1677734400000|2023-03-02 05:20:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|21
1677734700000|2023-03-02 05:25:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|35
1677735000000|2023-03-02 05:30:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|52
1677735300000|2023-03-02 05:35:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|7
1677735600000|2023-03-02 05:40:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|12
1677735900000|2023-03-02 05:45:00|||||||||12
1677736200000|2023-03-02 05:50:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|36
1677736500000|2023-03-02 05:55:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|39
1677736800000|2023-03-02 06:00:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|79
1677737100000|2023-03-02 06:05:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|29
1677737400000|2023-03-02 06:10:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|36
1677737700000|2023-03-02 06:15:00|||||||||6
1677738000000|2023-03-02 06:20:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|48
1677738300000|2023-03-02 06:25:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|56
1677738600000|2023-03-02 06:30:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|59
1677738900000|2023-03-02 06:35:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|58
1677739200000|2023-03-02 06:40:00|13402|13398|13397.3|13393.3|13403.6|13399.6|13397.3|13393.3|28
1677739500000|2023-03-02 06:45:00|13394.2|13390.2|13384.8|13380.8|13394.2|13390.2|13384.8|13380.8|177
1677739800000|2023-03-02 06:50:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13384.8|13380.8|105
1677740100000|2023-03-02 06:55:00|13387.9|13383.9|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|114
1677740400000|2023-03-02 07:00:00|13377|13373|13375.4|13371.4|13383.3|13379.3|13375.4|13371.4|99
1677740700000|2023-03-02 07:05:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|66
1677741000000|2023-03-02 07:10:00|13369.2|13365.2|13369.2|13365.2|13375.4|13371.4|13364.5|13360.5|179
1677741300000|2023-03-02 07:15:00|13367.6|13363.6|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|102
1677741600000|2023-03-02 07:20:00|13362.9|13358.9|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|145
1677741900000|2023-03-02 07:25:00|13366.1|13362.1|13377|13373|13378.6|13374.6|13366.1|13362.1|194
1677742200000|2023-03-02 07:30:00|13375.4|13371.4|13366.1|13362.1|13378.6|13374.6|13364.5|13360.5|136
1677742500000|2023-03-02 07:35:00|13364.5|13360.5|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|177
1677742800000|2023-03-02 07:40:00|13367.6|13363.6|13369.2|13365.2|13377|13373|13366.1|13362.1|321
1677743100000|2023-03-02 07:45:00|13370.8|13366.8|13369.2|13365.2|13373.9|13369.9|13369.2|13365.2|173
1677743400000|2023-03-02 07:50:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|74
1677743700000|2023-03-02 07:55:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|120
1677744000000|2023-03-02 08:00:00|13372.3|13368.3|13375.4|13371.4|13381.7|13377.7|13369.2|13365.2|357
1677744300000|2023-03-02 08:05:00|13372.3|13368.3|13372.3|13368.3|13378.6|13374.6|13362.9|13358.9|205
1677744600000|2023-03-02 08:10:00|13369.2|13365.2|13356.7|13352.7|13369.2|13365.2|13353.6|13349.6|211
1677744900000|2023-03-02 08:15:00|13353.6|13349.6|13356.7|13352.7|13362.9|13358.9|13350.4|13346.4|220
1677745200000|2023-03-02 08:20:00|13355.1|13351.1|13372.3|13368.3|13372.3|13368.3|13353.6|13349.6|239
1677745500000|2023-03-02 08:25:00|13370.8|13366.8|13377|13373|13378.6|13374.6|13367.6|13363.6|153
1677745800000|2023-03-02 08:30:00|13375.4|13371.4|13369.2|13365.2|13378.6|13374.6|13366.1|13362.1|128
1677746100000|2023-03-02 08:35:00|13367.6|13363.6|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|116
1677746400000|2023-03-02 08:40:00|13362.9|13358.9|13372.3|13368.3|13383.3|13379.3|13359.8|13355.8|212
1677746700000|2023-03-02 08:45:00|13373.9|13369.9|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|121
1677747000000|2023-03-02 08:50:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|167
1677747300000|2023-03-02 08:55:00|13381.7|13377.7|13372.3|13368.3|13383.3|13379.3|13369.2|13365.2|125
1677747600000|2023-03-02 09:00:00|13370.8|13366.8|13377|13373|13378.6|13374.6|13369.2|13365.2|124
1677747900000|2023-03-02 09:05:00|13375.4|13371.4|13380.1|13376.1|13381.7|13377.7|13366.1|13362.1|245
1677748200000|2023-03-02 09:10:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|164
1677748500000|2023-03-02 09:15:00|13377|13373|13375.4|13371.4|13380.1|13376.1|13367.6|13363.6|303
1677748800000|2023-03-02 09:20:00|13373.9|13369.9|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|111
1677749100000|2023-03-02 09:25:00|13367.6|13363.6|13362.9|13358.9|13369.2|13365.2|13361.4|13357.4|144
1677749400000|2023-03-02 09:30:00|13364.5|13360.5|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|98
1677749700000|2023-03-02 09:35:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|131
1677750000000|2023-03-02 09:40:00|13366.1|13362.1|13375.4|13371.4|13375.4|13371.4|13366.1|13362.1|135
1677750300000|2023-03-02 09:45:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|93
1677750600000|2023-03-02 09:50:00|13366.1|13362.1|13359.8|13355.8|13367.6|13363.6|13359.8|13355.8|127
1677750900000|2023-03-02 09:55:00|13355.1|13351.1|13356.7|13352.7|13356.7|13352.7|13347.3|13343.3|440
1677751200000|2023-03-02 10:00:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13337.9|13333.9|343
1677751500000|2023-03-02 10:05:00|13352|13348|13347.3|13343.3|13355.1|13351.1|13344.2|13340.2|83
1677751800000|2023-03-02 10:10:00|13348.9|13344.9|13347.3|13343.3|13359.8|13355.8|13347.3|13343.3|226
1677752100000|2023-03-02 10:15:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13347.3|13343.3|72
1677752400000|2023-03-02 10:20:00|13356.7|13352.7|13359.8|13355.8|13366.1|13362.1|13353.6|13349.6|220
1677752700000|2023-03-02 10:25:00|13358.3|13354.3|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|58
1677753000000|2023-03-02 10:30:00|13361.4|13357.4|13359.8|13355.8|13366.1|13362.1|13356.7|13352.7|107
1677753300000|2023-03-02 10:35:00|13356.7|13352.7|13366.1|13362.1|13366.1|13362.1|13353.6|13349.6|260
1677753600000|2023-03-02 10:40:00|13369.2|13365.2|13378.6|13374.6|13378.6|13374.6|13366.1|13362.1|444
1677753900000|2023-03-02 10:45:00|13375.4|13371.4|13384.8|13380.8|13384.8|13380.8|13375.4|13371.4|244
1677754200000|2023-03-02 10:50:00|13381.7|13377.7|13375.4|13371.4|13384.8|13380.8|13370.8|13366.8|210
1677754500000|2023-03-02 10:55:00|13377|13373|13375.4|13371.4|13384.8|13380.8|13375.4|13371.4|202
1677754800000|2023-03-02 11:00:00|13378.6|13374.6|13391.1|13387.1|13391.1|13387.1|13375.4|13371.4|148
1677755100000|2023-03-02 11:05:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13383.3|13379.3|203
1677755400000|2023-03-02 11:10:00|13386.4|13382.4|13378.6|13374.6|13389.5|13385.5|13375.4|13371.4|245
1677755700000|2023-03-02 11:15:00|13380.1|13376.1|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|153
1677756000000|2023-03-02 11:20:00|13377|13373|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|155
1677756300000|2023-03-02 11:25:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|212
1677756600000|2023-03-02 11:30:00|13369.2|13365.2|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|111
1677756900000|2023-03-02 11:35:00|13373.9|13369.9|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|130
1677757200000|2023-03-02 11:40:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|236
1677757500000|2023-03-02 11:45:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|87
1677757800000|2023-03-02 11:50:00|13378.6|13374.6|13366.1|13362.1|13378.6|13374.6|13366.1|13362.1|150
1677758100000|2023-03-02 11:55:00|13369.2|13365.2|13377|13373|13378.6|13374.6|13366.1|13362.1|161
1677758400000|2023-03-02 12:00:00|13378.6|13374.6|13394.2|13390.2|13397.3|13393.3|13375.4|13371.4|229
1677758700000|2023-03-02 12:05:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|294
1677759000000|2023-03-02 12:10:00|13395.8|13391.8|13395.8|13391.8|13397.3|13393.3|13391.1|13387.1|191
1677759300000|2023-03-02 12:15:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|152
1677759600000|2023-03-02 12:20:00|13392.6|13388.6|13369.2|13365.2|13394.2|13390.2|13362.9|13358.9|524
1677759900000|2023-03-02 12:25:00|13372.3|13368.3|13364.5|13360.5|13372.3|13368.3|13362.9|13358.9|329
1677760200000|2023-03-02 12:30:00|13362.9|13358.9|13356.7|13352.7|13372.3|13368.3|13350.4|13346.4|603
1677760500000|2023-03-02 12:35:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|337
1677760800000|2023-03-02 12:40:00|13356.7|13352.7|13350.4|13346.4|13359.8|13355.8|13350.4|13346.4|528
1677761100000|2023-03-02 12:45:00|13347.3|13343.3|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|180
1677761400000|2023-03-02 12:50:00|13348.9|13344.9|13344.2|13340.2|13350.4|13346.4|13341.1|13337.1|348
1677761700000|2023-03-02 12:55:00|13347.3|13343.3|13356.7|13352.7|13359.8|13355.8|13347.3|13343.3|833
1677762000000|2023-03-02 13:00:00|13359.8|13355.8|13369.2|13365.2|13372.3|13368.3|13350.4|13346.4|981
1677762300000|2023-03-02 13:05:00|13370.8|13366.8|13367.6|13363.6|13378.6|13374.6|13366.1|13362.1|557
1677762600000|2023-03-02 13:10:00|13369.2|13365.2|13355.1|13351.1|13369.2|13365.2|13347.3|13343.3|507
1677762900000|2023-03-02 13:15:00|13353.6|13349.6|13341.1|13337.1|13359.8|13355.8|13341.1|13337.1|506
1677763200000|2023-03-02 13:20:00|13344.2|13340.2|13341.1|13337.1|13347.3|13343.3|13331.7|13327.7|1649
1677763500000|2023-03-02 13:25:00|13344.2|13340.2|13334.8|13330.8|13350.4|13346.4|13333.3|13329.3|745
1677763800000|2023-03-02 13:30:00|13336.4|13332.4|13269.2|13265.2|13336.4|13332.4|13266.1|13262.1|2135
1677764100000|2023-03-02 13:35:00|13270.8|13266.8|13275.4|13271.4|13278.6|13274.6|13262.9|13258.9|1883
1677764400000|2023-03-02 13:40:00|13278.6|13274.6|13291.1|13287.1|13294.2|13290.2|13275.4|13271.4|1129
1677764700000|2023-03-02 13:45:00|13287.9|13283.9|13275.4|13271.4|13300.4|13296.4|13272.3|13268.3|1026
1677765000000|2023-03-02 13:50:00|13272.3|13268.3|13266.1|13262.1|13275.4|13271.4|13250.4|13246.4|1372
1677765300000|2023-03-02 13:55:00|13269.2|13265.2|13253.6|13249.6|13269.2|13265.2|13247.3|13243.3|1126
1677765600000|2023-03-02 14:00:00|13252|13248|13275.4|13271.4|13278.6|13274.6|13250.4|13246.4|1224
1677765900000|2023-03-02 14:05:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13262.9|13258.9|806
1677766200000|2023-03-02 14:10:00|13266.1|13262.1|13287.9|13283.9|13287.9|13283.9|13266.1|13262.1|1060
1677766500000|2023-03-02 14:15:00|13291.1|13287.1|13266.1|13262.1|13291.1|13287.1|13262.9|13258.9|1135
1677766800000|2023-03-02 14:20:00|13269.2|13265.2|13278.6|13274.6|13281.7|13277.7|13262.9|13258.9|1569
1677767100000|2023-03-02 14:25:00|13275.4|13271.4|13256.7|13252.7|13275.4|13271.4|13253.6|13249.6|588
1677767400000|2023-03-02 14:30:00|13258.3|13254.3|13294.2|13290.2|13294.2|13290.2|13256.7|13252.7|1305
1677767700000|2023-03-02 14:35:00|13292.6|13288.6|13297.3|13293.3|13297.3|13293.3|13275.4|13271.4|1356
1677768000000|2023-03-02 14:40:00|13300.4|13296.4|13287.9|13283.9|13303.6|13299.6|13284.8|13280.8|1482
1677768300000|2023-03-02 14:45:00|13291.1|13287.1|13309.8|13305.8|13316.1|13312.1|13278.6|13274.6|1322
1677768600000|2023-03-02 14:50:00|13306.7|13302.7|13312.9|13308.9|13316.1|13312.1|13302|13298|1262
1677768900000|2023-03-02 14:55:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13305.1|13301.1|621
1677769200000|2023-03-02 15:00:00|13317.6|13313.6|13300.4|13296.4|13331.7|13327.7|13300.4|13296.4|1541
1677769500000|2023-03-02 15:05:00|13297.3|13293.3|13284.8|13280.8|13300.4|13296.4|13275.4|13271.4|1280
1677769800000|2023-03-02 15:10:00|13287.9|13283.9|13283.3|13279.3|13291.1|13287.1|13281.7|13277.7|1139
1677770100000|2023-03-02 15:15:00|13284.8|13280.8|13275.4|13271.4|13294.2|13290.2|13275.4|13271.4|901
1677770400000|2023-03-02 15:20:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13266.1|13262.1|724
1677770700000|2023-03-02 15:25:00|13272.3|13268.3|13281.7|13277.7|13291.1|13287.1|13266.1|13262.1|603
1677771000000|2023-03-02 15:30:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13272.3|13268.3|1132
1677771300000|2023-03-02 15:35:00|13287.9|13283.9|13291.1|13287.1|13303.6|13299.6|13281.7|13277.7|1430
1677771600000|2023-03-02 15:40:00|13287.9|13283.9|13278.6|13274.6|13294.2|13290.2|13275.4|13271.4|1130
1677771900000|2023-03-02 15:45:00|13280.1|13276.1|13278.6|13274.6|13287.9|13283.9|13278.6|13274.6|919
1677772200000|2023-03-02 15:50:00|13281.7|13277.7|13287.9|13283.9|13287.9|13283.9|13272.3|13268.3|1122
1677772500000|2023-03-02 15:55:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|979
1677772800000|2023-03-02 16:00:00|13292.6|13288.6|13297.3|13293.3|13303.6|13299.6|13287.9|13283.9|918
1677773100000|2023-03-02 16:05:00|13298.9|13294.9|13312.9|13308.9|13319.2|13315.2|13298.9|13294.9|1129
1677773400000|2023-03-02 16:10:00|13309.8|13305.8|13303.6|13299.6|13312.9|13308.9|13303.6|13299.6|916
1677773700000|2023-03-02 16:15:00|13305.1|13301.1|13289.5|13285.5|13306.7|13302.7|13284.8|13280.8|915
1677774000000|2023-03-02 16:20:00|13291.1|13287.1|13272.3|13268.3|13291.1|13287.1|13272.3|13268.3|548
1677774300000|2023-03-02 16:25:00|13275.4|13271.4|13262.9|13258.9|13275.4|13271.4|13259.8|13255.8|727
1677774600000|2023-03-02 16:30:00|13266.1|13262.1|13262.9|13258.9|13272.3|13268.3|13262.9|13258.9|1194
1677774900000|2023-03-02 16:35:00|13259.8|13255.8|13259.8|13255.8|13266.1|13262.1|13256.7|13252.7|533
1677775200000|2023-03-02 16:40:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|563
1677775500000|2023-03-02 16:45:00|13266.1|13262.1|13269.2|13265.2|13275.4|13271.4|13262.9|13258.9|662
1677775800000|2023-03-02 16:50:00|13266.1|13262.1|13256.7|13252.7|13269.2|13265.2|13256.7|13252.7|529
1677776100000|2023-03-02 16:55:00|13253.6|13249.6|13262.9|13258.9|13262.9|13258.9|13253.6|13249.6|764
1677776400000|2023-03-02 17:00:00|13261.4|13257.4|13250.4|13246.4|13261.4|13257.4|13250.4|13246.4|529
1677776700000|2023-03-02 17:05:00|13247.3|13243.3|13256.7|13252.7|13259.8|13255.8|13247.3|13243.3|505
1677777000000|2023-03-02 17:10:00|13253.6|13249.6|13247.3|13243.3|13253.6|13249.6|13247.3|13243.3|296
1677777300000|2023-03-02 17:15:00|13248.9|13244.9|13244.2|13240.2|13250.4|13246.4|13237.9|13233.9|869
1677777600000|2023-03-02 17:20:00|13247.3|13243.3|13256.7|13252.7|13256.7|13252.7|13247.3|13243.3|764
1677777900000|2023-03-02 17:25:00|13259.8|13255.8|13250.4|13246.4|13259.8|13255.8|13250.4|13246.4|393
1677778200000|2023-03-02 17:30:00|13253.6|13249.6|13247.3|13243.3|13253.6|13249.6|13241.1|13237.1|516
1677778500000|2023-03-02 17:35:00|13244.2|13240.2|13256.7|13252.7|13256.7|13252.7|13244.2|13240.2|679
1677778800000|2023-03-02 17:40:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|366
1677779100000|2023-03-02 17:45:00|13261.4|13257.4|13262.9|13258.9|13266.1|13262.1|13256.7|13252.7|341
1677779400000|2023-03-02 17:50:00|13266.1|13262.1|13278.6|13274.6|13281.7|13277.7|13266.1|13262.1|910
1677779700000|2023-03-02 17:55:00|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|249
1677780000000|2023-03-02 18:00:00|13272.3|13268.3|13272.3|13268.3|13281.7|13277.7|13272.3|13268.3|483
1677780300000|2023-03-02 18:05:00|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|487
1677780600000|2023-03-02 18:10:00|13278.6|13274.6|13284.8|13280.8|13284.8|13280.8|13275.4|13271.4|228
1677780900000|2023-03-02 18:15:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|325
1677781200000|2023-03-02 18:20:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|684
1677781500000|2023-03-02 18:25:00|13277|13273|13272.3|13268.3|13277|13273|13272.3|13268.3|351
1677781800000|2023-03-02 18:30:00|13273.9|13269.9|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|232
1677782100000|2023-03-02 18:35:00|13275.4|13271.4|13294.2|13290.2|13297.3|13293.3|13272.3|13268.3|1222
1677782400000|2023-03-02 18:40:00|13291.1|13287.1|13286.4|13282.4|13291.1|13287.1|13284.8|13280.8|439
1677782700000|2023-03-02 18:45:00|13287.9|13283.9|13300.4|13296.4|13300.4|13296.4|13287.9|13283.9|678
1677783000000|2023-03-02 18:50:00|13303.6|13299.6|13312.9|13308.9|13322.3|13318.3|13303.6|13299.6|1289
1677783300000|2023-03-02 18:55:00|13316.1|13312.1|13316.1|13312.1|13322.3|13318.3|13312.9|13308.9|357
1677783600000|2023-03-02 19:00:00|13314.5|13310.5|13312.9|13308.9|13322.3|13318.3|13309.8|13305.8|696
1677783900000|2023-03-02 19:05:00|13309.8|13305.8|13300.4|13296.4|13309.8|13305.8|13300.4|13296.4|282
1677784200000|2023-03-02 19:10:00|13303.6|13299.6|13292.6|13288.6|13306.7|13302.7|13291.1|13287.1|580
1677784500000|2023-03-02 19:15:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|595
1677784800000|2023-03-02 19:20:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13287.9|13283.9|406
1677785100000|2023-03-02 19:25:00|13300.4|13296.4|13300.4|13296.4|13306.7|13302.7|13297.3|13293.3|461
1677785400000|2023-03-02 19:30:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|400
1677785700000|2023-03-02 19:35:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|290
1677786000000|2023-03-02 19:40:00|13297.3|13293.3|13294.2|13290.2|13300.4|13296.4|13291.1|13287.1|205
1677786300000|2023-03-02 19:45:00|13297.3|13293.3|13291.1|13287.1|13297.3|13293.3|13287.9|13283.9|636
1677786600000|2023-03-02 19:50:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|902
1677786900000|2023-03-02 19:55:00|13292.6|13288.6|13297.3|13293.3|13306.7|13302.7|13292.6|13288.6|3388
1677787200000|2023-03-02 20:00:00|13294.2|13290.2|13281.7|13277.7|13294.2|13290.2|13278.6|13274.6|946
1677787500000|2023-03-02 20:05:00|13284.8|13280.8|13291.1|13287.1|13294.2|13290.2|13281.7|13277.7|857
1677787800000|2023-03-02 20:10:00|13287.9|13283.9|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|349
1677788100000|2023-03-02 20:15:00|13281.7|13277.7|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|647
1677788400000|2023-03-02 20:20:00|13281.7|13277.7|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|663
1677788700000|2023-03-02 20:25:00|13287.9|13283.9|13291.1|13287.1|13297.3|13293.3|13284.8|13280.8|545
1677789000000|2023-03-02 20:30:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|452
1677789300000|2023-03-02 20:35:00|13291.1|13287.1|13295.8|13291.8|13297.3|13293.3|13287.9|13283.9|1318
1677789600000|2023-03-02 20:40:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|423
1677789900000|2023-03-02 20:45:00|13289.5|13285.5|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|584
1677790200000|2023-03-02 20:50:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|933
1677790500000|2023-03-02 20:55:00|13287.9|13283.9|13309.8|13305.8|13322.3|13318.3|13272.3|13268.3|5857
1677790800000|2023-03-02 21:00:00|13312.9|13308.9|13319.2|13315.2|13319.2|13315.2|13300.4|13296.4|2770
1677791100000|2023-03-02 21:05:00|13316.1|13312.1|13320.8|13316.8|13325.4|13321.4|13309.8|13305.8|1175
1677791400000|2023-03-02 21:10:00|13319.2|13315.2|13316.1|13312.1|13325.4|13321.4|13316.1|13312.1|710
1677791700000|2023-03-02 21:15:00|13317.6|13313.6|13312.9|13308.9|13317.6|13313.6|13312.9|13308.9|201
1677792000000|2023-03-02 21:20:00|13309.8|13305.8|13322.3|13318.3|13322.3|13318.3|13306.7|13302.7|753
1677792300000|2023-03-02 21:25:00|13320.8|13316.8|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|292
1677792600000|2023-03-02 21:30:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|500
1677792900000|2023-03-02 21:35:00|13323.9|13319.9|13325.4|13321.4|13327|13323|13322.3|13318.3|339
1677793200000|2023-03-02 21:40:00|13323.9|13319.9|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|519
1677793500000|2023-03-02 21:45:00|13328.6|13324.6|13331.7|13327.7|13334.8|13330.8|13327|13323|829
1677793800000|2023-03-02 21:50:00|13334.8|13330.8|13328.6|13324.6|13336.4|13332.4|13328.6|13324.6|484
1677794100000|2023-03-02 21:55:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13330.1|13326.1|697
1677798000000|2023-03-02 23:00:00|13341.1|13337.1|13331.7|13327.7|13341.1|13337.1|13330.1|13326.1|75
1677798300000|2023-03-02 23:05:00|13330.1|13326.1|13323.9|13319.9|13330.1|13326.1|13323.9|13319.9|52
1677798600000|2023-03-02 23:10:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13323.9|13319.9|2
1677798900000|2023-03-02 23:15:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|16
1677799200000|2023-03-02 23:20:00|13327|13323|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|15
1677799500000|2023-03-02 23:25:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|22
1677799800000|2023-03-02 23:30:00|13331.7|13327.7|13322.3|13318.3|13333.3|13329.3|13319.2|13315.2|270
1677800100000|2023-03-02 23:35:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|45
1677800400000|2023-03-02 23:40:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|68
1677800700000|2023-03-02 23:45:00|13311.4|13307.4|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|51
1677801000000|2023-03-02 23:50:00|13311.4|13307.4|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|44
1677801300000|2023-03-02 23:55:00|13314.5|13310.5|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|21
1677801600000|2023-03-03 00:00:00|13312.9|13308.9|13320.8|13316.8|13320.8|13316.8|13311.4|13307.4|54
1677801900000|2023-03-03 00:05:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|27
1677802200000|2023-03-03 00:10:00|13316.1|13312.1|13312.9|13308.9|13322.3|13318.3|13312.9|13308.9|56
1677802500000|2023-03-03 00:15:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|122
1677802800000|2023-03-03 00:20:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|43
1677803100000|2023-03-03 00:25:00|13317.6|13313.6|13316.1|13312.1|13319.2|13315.2|13314.5|13310.5|44
1677803400000|2023-03-03 00:30:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|59
1677803700000|2023-03-03 00:35:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|46
1677804000000|2023-03-03 00:40:00|13320.8|13316.8|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|16
1677804300000|2023-03-03 00:45:00|13316.1|13312.1|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|78
1677804600000|2023-03-03 00:50:00|13317.6|13313.6|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|38
1677804900000|2023-03-03 00:55:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|54
1677805200000|2023-03-03 01:00:00|13328.6|13324.6|13328.6|13324.6|13330.1|13326.1|13325.4|13321.4|75
1677805500000|2023-03-03 01:05:00|13331.7|13327.7|13331.7|13327.7|13333.3|13329.3|13328.6|13324.6|34
1677805800000|2023-03-03 01:10:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|82
1677806100000|2023-03-03 01:15:00|13333.3|13329.3|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|57
1677806400000|2023-03-03 01:20:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|97
1677806700000|2023-03-03 01:25:00|13341.1|13337.1|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|200
1677807000000|2023-03-03 01:30:00|13345.8|13341.8|13345.8|13341.8|13347.3|13343.3|13344.2|13340.2|56
1677807300000|2023-03-03 01:35:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|182
1677807600000|2023-03-03 01:40:00|13345.8|13341.8|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|85
1677807900000|2023-03-03 01:45:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|69
1677808200000|2023-03-03 01:50:00|13344.2|13340.2|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|217
1677808500000|2023-03-03 01:55:00|13339.5|13335.5|13337.9|13333.9|13339.5|13335.5|13337.9|13333.9|13
1677808800000|2023-03-03 02:00:00|13341.1|13337.1|13350.4|13346.4|13350.4|13346.4|13341.1|13337.1|67
1677809100000|2023-03-03 02:05:00|13347.3|13343.3|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|125
1677809400000|2023-03-03 02:10:00|13342.6|13338.6|13337.9|13333.9|13344.2|13340.2|13334.8|13330.8|122
1677809700000|2023-03-03 02:15:00|13341.1|13337.1|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|63
1677810000000|2023-03-03 02:20:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|175
1677810300000|2023-03-03 02:25:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|63
1677810600000|2023-03-03 02:30:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|65
1677810900000|2023-03-03 02:35:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|29
1677811200000|2023-03-03 02:40:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|30
1677811500000|2023-03-03 02:45:00|13348.9|13344.9|13341.1|13337.1|13348.9|13344.9|13341.1|13337.1|89
1677811800000|2023-03-03 02:50:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|23
1677812100000|2023-03-03 02:55:00|13342.6|13338.6|13344.2|13340.2|13344.2|13340.2|13342.6|13338.6|44
1677812400000|2023-03-03 03:00:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|31
1677812700000|2023-03-03 03:05:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13
1677813000000|2023-03-03 03:10:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|41
1677813300000|2023-03-03 03:15:00|||||||||1
1677813600000|2023-03-03 03:20:00|13345.8|13341.8|13350.4|13346.4|13350.4|13346.4|13345.8|13341.8|32
1677813900000|2023-03-03 03:25:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|101
1677814200000|2023-03-03 03:30:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|187
1677814500000|2023-03-03 03:35:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|135
1677814800000|2023-03-03 03:40:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13358.3|13354.3|141
1677815100000|2023-03-03 03:45:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13361.4|13357.4|40
1677815400000|2023-03-03 03:50:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|33
1677815700000|2023-03-03 03:55:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|80
1677816000000|2023-03-03 04:00:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|51
1677816300000|2023-03-03 04:05:00|||||||||36
1677816600000|2023-03-03 04:10:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|46
1677816900000|2023-03-03 04:15:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|27
1677817200000|2023-03-03 04:20:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|10
1677817500000|2023-03-03 04:25:00|13361.4|13357.4|13359.8|13355.8|13361.4|13357.4|13359.8|13355.8|37
1677817800000|2023-03-03 04:30:00|13361.4|13357.4|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|13
1677818100000|2023-03-03 04:35:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13361.4|13357.4|21
1677818400000|2023-03-03 04:40:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|12
1677818700000|2023-03-03 04:45:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|28
1677819000000|2023-03-03 04:50:00|13361.4|13357.4|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|22
1677819300000|2023-03-03 04:55:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13361.4|13357.4|19
1677819600000|2023-03-03 05:00:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|28
1677819900000|2023-03-03 05:05:00|||||||||11
1677820200000|2023-03-03 05:10:00|||||||||15
1677820500000|2023-03-03 05:15:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|33
1677820800000|2023-03-03 05:20:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|29
1677821100000|2023-03-03 05:25:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|43
1677821400000|2023-03-03 05:30:00|13370.8|13366.8|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|32
1677821700000|2023-03-03 05:35:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|91
1677822000000|2023-03-03 05:40:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|19
1677822300000|2023-03-03 05:45:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|10
1677822900000|2023-03-03 05:55:00|13359.8|13355.8|13359.8|13355.8|13361.4|13357.4|13359.8|13355.8|62
1677823200000|2023-03-03 06:00:00|13361.4|13357.4|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|137
1677823500000|2023-03-03 06:05:00|13367.6|13363.6|13378.6|13374.6|13378.6|13374.6|13367.6|13363.6|110
1677823800000|2023-03-03 06:10:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|46
1677824100000|2023-03-03 06:15:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|7
1677824400000|2023-03-03 06:20:00|13384.8|13380.8|13383.3|13379.3|13384.8|13380.8|13381.7|13377.7|76
1677824700000|2023-03-03 06:25:00|13384.8|13380.8|13386.4|13382.4|13387.9|13383.9|13381.7|13377.7|70
1677825000000|2023-03-03 06:30:00|13384.8|13380.8|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|141
1677825300000|2023-03-03 06:35:00|||||||||40
1677825600000|2023-03-03 06:40:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|143
1677825900000|2023-03-03 06:45:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|132
1677826200000|2023-03-03 06:50:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13397.3|13393.3|201
1677826500000|2023-03-03 06:55:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|53
1677826800000|2023-03-03 07:00:00|13391.1|13387.1|13381.7|13377.7|13395.8|13391.8|13381.7|13377.7|201
1677827100000|2023-03-03 07:05:00|13380.1|13376.1|13375.4|13371.4|13384.8|13380.8|13372.3|13368.3|127
1677827400000|2023-03-03 07:10:00|13377|13373|13381.7|13377.7|13386.4|13382.4|13377|13373|81
1677827700000|2023-03-03 07:15:00|13380.1|13376.1|13373.9|13369.9|13381.7|13377.7|13373.9|13369.9|66
1677828000000|2023-03-03 07:20:00|13372.3|13368.3|13367.6|13363.6|13375.4|13371.4|13366.1|13362.1|281
1677828300000|2023-03-03 07:25:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|211
1677828600000|2023-03-03 07:30:00|13366.1|13362.1|13373.9|13369.9|13375.4|13371.4|13362.9|13358.9|160
1677828900000|2023-03-03 07:35:00|13375.4|13371.4|13362.9|13358.9|13375.4|13371.4|13362.9|13358.9|184
1677829200000|2023-03-03 07:40:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|105
1677829500000|2023-03-03 07:45:00|13370.8|13366.8|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|136
1677829800000|2023-03-03 07:50:00|13370.8|13366.8|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|82
1677830100000|2023-03-03 07:55:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|85
1677830400000|2023-03-03 08:00:00|13362.9|13358.9|13378.6|13374.6|13381.7|13377.7|13359.8|13355.8|314
1677830700000|2023-03-03 08:05:00|13381.7|13377.7|13394.2|13390.2|13395.8|13391.8|13381.7|13377.7|347
1677831000000|2023-03-03 08:10:00|13397.3|13393.3|13391.1|13387.1|13397.3|13393.3|13387.9|13383.9|217
1677831300000|2023-03-03 08:15:00|13389.5|13385.5|13391.1|13387.1|13391.1|13387.1|13384.8|13380.8|157
1677831600000|2023-03-03 08:20:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13389.5|13385.5|155
1677831900000|2023-03-03 08:25:00|13394.2|13390.2|13403.6|13399.6|13403.6|13399.6|13391.1|13387.1|368
1677832200000|2023-03-03 08:30:00|13406.7|13402.7|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|456
1677832500000|2023-03-03 08:35:00|13405.1|13401.1|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|1948
1677832800000|2023-03-03 08:40:00|13403.6|13399.6|13394.2|13390.2|13403.6|13399.6|13387.9|13383.9|274
1677833100000|2023-03-03 08:45:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|92
1677833400000|2023-03-03 08:50:00|13394.2|13390.2|13391.1|13387.1|13395.8|13391.8|13384.8|13380.8|358
1677833700000|2023-03-03 08:55:00|13394.2|13390.2|13394.2|13390.2|13400.4|13396.4|13394.2|13390.2|84
1677834000000|2023-03-03 09:00:00|13391.1|13387.1|13408.3|13404.3|13409.8|13405.8|13391.1|13387.1|179
1677834300000|2023-03-03 09:05:00|13406.7|13402.7|13425.4|13421.4|13428.6|13424.6|13406.7|13402.7|388
1677834600000|2023-03-03 09:10:00|13427|13423|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|160
1677834900000|2023-03-03 09:15:00|13425.4|13421.4|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|197
1677835200000|2023-03-03 09:20:00|13431.7|13427.7|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|117
1677835500000|2023-03-03 09:25:00|13427|13423|13441.1|13437.1|13444.2|13440.2|13425.4|13421.4|369
1677835800000|2023-03-03 09:30:00|13442.6|13438.6|13447.3|13443.3|13447.3|13443.3|13437.9|13433.9|240
1677836100000|2023-03-03 09:35:00|13445.8|13441.8|13437.9|13433.9|13447.3|13443.3|13437.9|13433.9|189
1677836400000|2023-03-03 09:40:00|13439.5|13435.5|13442.6|13438.6|13450.4|13446.4|13434.8|13430.8|594
1677836700000|2023-03-03 09:45:00|13441.1|13437.1|13450.4|13446.4|13453.6|13449.6|13441.1|13437.1|287
1677837000000|2023-03-03 09:50:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|412
1677837300000|2023-03-03 09:55:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|412
1677837600000|2023-03-03 10:00:00|13450.4|13446.4|13462.9|13458.9|13462.9|13458.9|13450.4|13446.4|304
1677837900000|2023-03-03 10:05:00|13459.8|13455.8|13456.7|13452.7|13462.9|13458.9|13450.4|13446.4|470
1677838200000|2023-03-03 10:10:00|13459.8|13455.8|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|226
1677838500000|2023-03-03 10:15:00|13459.8|13455.8|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|240
1677838800000|2023-03-03 10:20:00|13464.5|13460.5|13459.8|13455.8|13466.1|13462.1|13459.8|13455.8|147
1677839100000|2023-03-03 10:25:00|13456.7|13452.7|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|232
1677839400000|2023-03-03 10:30:00|13456.7|13452.7|13456.7|13452.7|13466.1|13462.1|13450.4|13446.4|371
1677839700000|2023-03-03 10:35:00|13459.8|13455.8|13453.6|13449.6|13462.9|13458.9|13450.4|13446.4|275
1677840000000|2023-03-03 10:40:00|13452|13448|13453.6|13449.6|13459.8|13455.8|13450.4|13446.4|165
1677840300000|2023-03-03 10:45:00|13450.4|13446.4|13444.2|13440.2|13453.6|13449.6|13444.2|13440.2|258
1677840600000|2023-03-03 10:50:00|13441.1|13437.1|13447.3|13443.3|13447.3|13443.3|13434.8|13430.8|380
1677840900000|2023-03-03 10:55:00|13450.4|13446.4|13447.3|13443.3|13456.7|13452.7|13447.3|13443.3|533
1677841200000|2023-03-03 11:00:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13448.9|13444.9|164
1677841500000|2023-03-03 11:05:00|13452|13448|13459.8|13455.8|13459.8|13455.8|13452|13448|129
1677841800000|2023-03-03 11:10:00|13456.7|13452.7|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|126
1677842100000|2023-03-03 11:15:00|13459.8|13455.8|13461.4|13457.4|13462.9|13458.9|13458.3|13454.3|103
1677842400000|2023-03-03 11:20:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|65
1677842700000|2023-03-03 11:25:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|145
1677843000000|2023-03-03 11:30:00|13458.3|13454.3|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|166
1677843300000|2023-03-03 11:35:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|52
1677843600000|2023-03-03 11:40:00|13459.8|13455.8|13466.1|13462.1|13466.1|13462.1|13458.3|13454.3|165
1677843900000|2023-03-03 11:45:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|54
1677844200000|2023-03-03 11:50:00|13462.9|13458.9|13450.4|13446.4|13462.9|13458.9|13447.3|13443.3|283
1677844500000|2023-03-03 11:55:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|112
1677844800000|2023-03-03 12:00:00|13453.6|13449.6|13450.4|13446.4|13462.9|13458.9|13450.4|13446.4|225
1677845100000|2023-03-03 12:05:00|13448.9|13444.9|13455.1|13451.1|13456.7|13452.7|13447.3|13443.3|510
1677845400000|2023-03-03 12:10:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|283
1677845700000|2023-03-03 12:15:00|13452|13448|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|195
1677846000000|2023-03-03 12:20:00|13448.9|13444.9|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|160
1677846300000|2023-03-03 12:25:00|13447.3|13443.3|13434.8|13430.8|13447.3|13443.3|13434.8|13430.8|465
1677846600000|2023-03-03 12:30:00|13437.9|13433.9|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|290
1677846900000|2023-03-03 12:35:00|13439.5|13435.5|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|285
1677847200000|2023-03-03 12:40:00|13436.4|13432.4|13431.7|13427.7|13436.4|13432.4|13428.6|13424.6|381
1677847500000|2023-03-03 12:45:00|13434.8|13430.8|13428.6|13424.6|13434.8|13430.8|13425.4|13421.4|405
1677847800000|2023-03-03 12:50:00|13430.1|13426.1|13431.7|13427.7|13441.1|13437.1|13425.4|13421.4|764
1677848100000|2023-03-03 12:55:00|13433.3|13429.3|13434.8|13430.8|13441.1|13437.1|13425.4|13421.4|1416
1677848400000|2023-03-03 13:00:00|13431.7|13427.7|13425.4|13421.4|13431.7|13427.7|13422.3|13418.3|672
1677848700000|2023-03-03 13:05:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|582
1677849000000|2023-03-03 13:10:00|13422.3|13418.3|13425.4|13421.4|13431.7|13427.7|13420.8|13416.8|460
1677849300000|2023-03-03 13:15:00|13423.9|13419.9|13441.1|13437.1|13441.1|13437.1|13419.2|13415.2|736
1677849600000|2023-03-03 13:20:00|13437.9|13433.9|13456.7|13452.7|13456.7|13452.7|13437.9|13433.9|959
1677849900000|2023-03-03 13:25:00|13459.8|13455.8|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|956
1677850200000|2023-03-03 13:30:00|13456.7|13452.7|13481.7|13477.7|13481.7|13477.7|13456.7|13452.7|708
1677850500000|2023-03-03 13:35:00|13478.6|13474.6|13497.3|13493.3|13497.3|13493.3|13478.6|13474.6|956
1677850800000|2023-03-03 13:40:00|13494.2|13490.2|13509.8|13505.8|13516.1|13512.1|13494.2|13490.2|928
1677851100000|2023-03-03 13:45:00|13516.1|13512.1|13516.1|13512.1|13523.9|13519.9|13503.6|13499.6|1240
1677851400000|2023-03-03 13:50:00|13519.2|13515.2|13497.3|13493.3|13519.2|13515.2|13491.1|13487.1|1548
1677851700000|2023-03-03 13:55:00|13494.2|13490.2|13494.2|13490.2|13500.4|13496.4|13491.1|13487.1|1270
1677852000000|2023-03-03 14:00:00|13491.1|13487.1|13522.3|13518.3|13527|13523|13491.1|13487.1|1809
1677852300000|2023-03-03 14:05:00|13525.4|13521.4|13519.2|13515.2|13531.7|13527.7|13509.8|13505.8|993
1677852600000|2023-03-03 14:10:00|13517.6|13513.6|13516.1|13512.1|13522.3|13518.3|13509.8|13505.8|805
1677852900000|2023-03-03 14:15:00|13519.2|13515.2|13503.6|13499.6|13531.7|13527.7|13503.6|13499.6|895
1677853200000|2023-03-03 14:20:00|13506.7|13502.7|13506.7|13502.7|13519.2|13515.2|13500.4|13496.4|847
1677853500000|2023-03-03 14:25:00|13503.6|13499.6|13500.4|13496.4|13506.7|13502.7|13497.3|13493.3|699
1677853800000|2023-03-03 14:30:00|13503.6|13499.6|13500.4|13496.4|13509.8|13505.8|13500.4|13496.4|991
1677854100000|2023-03-03 14:35:00|13497.3|13493.3|13491.1|13487.1|13502|13498|13487.9|13483.9|983
1677854400000|2023-03-03 14:40:00|13497.3|13493.3|13500.4|13496.4|13506.7|13502.7|13494.2|13490.2|739
1677854700000|2023-03-03 14:45:00|13498.9|13494.9|13516.1|13512.1|13522.3|13518.3|13497.3|13493.3|1075
1677855000000|2023-03-03 14:50:00|13519.2|13515.2|13509.8|13505.8|13525.4|13521.4|13506.7|13502.7|1110
1677855300000|2023-03-03 14:55:00|13506.7|13502.7|13522.3|13518.3|13522.3|13518.3|13506.7|13502.7|833
1677855600000|2023-03-03 15:00:00|13516.1|13512.1|13458.3|13454.3|13516.1|13512.1|13453.6|13449.6|2295
1677855900000|2023-03-03 15:05:00|13456.7|13452.7|13481.7|13477.7|13481.7|13477.7|13447.3|13443.3|1740
1677856200000|2023-03-03 15:10:00|13478.6|13474.6|13491.1|13487.1|13494.2|13490.2|13472.3|13468.3|1988
1677856500000|2023-03-03 15:15:00|13494.2|13490.2|13509.8|13505.8|13509.8|13505.8|13494.2|13490.2|1532
1677856800000|2023-03-03 15:20:00|13506.7|13502.7|13531.7|13527.7|13533.3|13529.3|13498.9|13494.9|1613
1677857100000|2023-03-03 15:25:00|13534.8|13530.8|13534.8|13530.8|13541.1|13537.1|13517.6|13513.6|1134
1677857400000|2023-03-03 15:30:00|13536.4|13532.4|13497.3|13493.3|13536.4|13532.4|13494.2|13490.2|1196
1677857700000|2023-03-03 15:35:00|13500.4|13496.4|13506.7|13502.7|13519.2|13515.2|13494.2|13490.2|974
1677858000000|2023-03-03 15:40:00|13505.1|13501.1|13509.8|13505.8|13522.3|13518.3|13500.4|13496.4|644
1677858300000|2023-03-03 15:45:00|13506.7|13502.7|13484.8|13480.8|13506.7|13502.7|13481.7|13477.7|943
1677858600000|2023-03-03 15:50:00|13481.7|13477.7|13472.3|13468.3|13481.7|13477.7|13459.8|13455.8|1079
1677858900000|2023-03-03 15:55:00|13475.4|13471.4|13462.9|13458.9|13484.8|13480.8|13462.9|13458.9|1408
1677859200000|2023-03-03 16:00:00|13459.8|13455.8|13462.9|13458.9|13472.3|13468.3|13459.8|13455.8|660
1677859500000|2023-03-03 16:05:00|13464.5|13460.5|13475.4|13471.4|13484.8|13480.8|13464.5|13460.5|549
1677859800000|2023-03-03 16:10:00|13478.6|13474.6|13494.2|13490.2|13497.3|13493.3|13475.4|13471.4|662
1677860100000|2023-03-03 16:15:00|13491.1|13487.1|13500.4|13496.4|13509.8|13505.8|13491.1|13487.1|546
1677860400000|2023-03-03 16:20:00|13502|13498|13509.8|13505.8|13512.9|13508.9|13500.4|13496.4|392
1677860700000|2023-03-03 16:25:00|13512.9|13508.9|13512.9|13508.9|13519.2|13515.2|13506.7|13502.7|613
1677861000000|2023-03-03 16:30:00|13511.4|13507.4|13514.5|13510.5|13519.2|13515.2|13509.8|13505.8|562
1677861300000|2023-03-03 16:35:00|13512.9|13508.9|13503.6|13499.6|13519.2|13515.2|13503.6|13499.6|685
1677861600000|2023-03-03 16:40:00|13500.4|13496.4|13500.4|13496.4|13506.7|13502.7|13497.3|13493.3|623
1677861900000|2023-03-03 16:45:00|13503.6|13499.6|13509.8|13505.8|13516.1|13512.1|13503.6|13499.6|608
1677862200000|2023-03-03 16:50:00|13512.9|13508.9|13534.8|13530.8|13541.1|13537.1|13512.9|13508.9|1247
1677862500000|2023-03-03 16:55:00|13537.9|13533.9|13544.2|13540.2|13547.3|13543.3|13534.8|13530.8|713
1677862800000|2023-03-03 17:00:00|13541.1|13537.1|13525.4|13521.4|13541.1|13537.1|13519.2|13515.2|534
1677863100000|2023-03-03 17:05:00|13522.3|13518.3|13516.1|13512.1|13525.4|13521.4|13516.1|13512.1|524
1677863400000|2023-03-03 17:10:00|13517.6|13513.6|13522.3|13518.3|13525.4|13521.4|13517.6|13513.6|386
1677863700000|2023-03-03 17:15:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|315
1677864000000|2023-03-03 17:20:00|13519.2|13515.2|13528.6|13524.6|13534.8|13530.8|13519.2|13515.2|608
1677864300000|2023-03-03 17:25:00|13530.1|13526.1|13537.9|13533.9|13541.1|13537.1|13528.6|13524.6|393
1677864600000|2023-03-03 17:30:00|13541.1|13537.1|13531.7|13527.7|13541.1|13537.1|13531.7|13527.7|347
1677864900000|2023-03-03 17:35:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|116
1677865200000|2023-03-03 17:40:00|13534.8|13530.8|13541.1|13537.1|13544.2|13540.2|13531.7|13527.7|270
1677865500000|2023-03-03 17:45:00|13544.2|13540.2|13531.7|13527.7|13544.2|13540.2|13528.6|13524.6|707
1677865800000|2023-03-03 17:50:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|448
1677866100000|2023-03-03 17:55:00|13531.7|13527.7|13537.9|13533.9|13541.1|13537.1|13528.6|13524.6|787
1677866400000|2023-03-03 18:00:00|13536.4|13532.4|13541.1|13537.1|13541.1|13537.1|13534.8|13530.8|291
1677866700000|2023-03-03 18:05:00|13537.9|13533.9|13547.3|13543.3|13547.3|13543.3|13534.8|13530.8|500
1677867000000|2023-03-03 18:10:00|13550.4|13546.4|13556.7|13552.7|13562.9|13558.9|13547.3|13543.3|693
1677867300000|2023-03-03 18:15:00|13559.8|13555.8|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|381
1677867600000|2023-03-03 18:20:00|13556.7|13552.7|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|697
1677867900000|2023-03-03 18:25:00|13552|13548|13559.8|13555.8|13562.9|13558.9|13550.4|13546.4|435
1677868200000|2023-03-03 18:30:00|13556.7|13552.7|13562.9|13558.9|13569.2|13565.2|13556.7|13552.7|511
1677868500000|2023-03-03 18:35:00|13559.8|13555.8|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|409
1677868800000|2023-03-03 18:40:00|13562.9|13558.9|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|525
1677869100000|2023-03-03 18:45:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13562.9|13558.9|218
1677869400000|2023-03-03 18:50:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|492
1677869700000|2023-03-03 18:55:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|411
1677870000000|2023-03-03 19:00:00|13575.4|13571.4|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|347
1677870300000|2023-03-03 19:05:00|13566.1|13562.1|13572.3|13568.3|13575.4|13571.4|13566.1|13562.1|369
1677870600000|2023-03-03 19:10:00|13573.9|13569.9|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|729
1677870900000|2023-03-03 19:15:00|13575.4|13571.4|13569.2|13565.2|13575.4|13571.4|13566.1|13562.1|440
1677871200000|2023-03-03 19:20:00|13566.1|13562.1|13572.3|13568.3|13572.3|13568.3|13562.9|13558.9|512
1677871500000|2023-03-03 19:25:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|294
1677871800000|2023-03-03 19:30:00|13573.9|13569.9|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|341
1677872100000|2023-03-03 19:35:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|388
1677872400000|2023-03-03 19:40:00|13577|13573|13581.7|13577.7|13591.1|13587.1|13575.4|13571.4|775
1677872700000|2023-03-03 19:45:00|13580.1|13576.1|13581.7|13577.7|13587.9|13583.9|13580.1|13576.1|606
1677873000000|2023-03-03 19:50:00|13584.8|13580.8|13594.2|13590.2|13594.2|13590.2|13584.8|13580.8|395
1677873300000|2023-03-03 19:55:00|13591.1|13587.1|13594.2|13590.2|13603.6|13599.6|13591.1|13587.1|2902
1677873600000|2023-03-03 20:00:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|1775
1677873900000|2023-03-03 20:05:00|13589.5|13585.5|13584.8|13580.8|13589.5|13585.5|13584.8|13580.8|450
1677874200000|2023-03-03 20:10:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|320
1677874500000|2023-03-03 20:15:00|13580.1|13576.1|13575.4|13571.4|13581.7|13577.7|13572.3|13568.3|544
1677874800000|2023-03-03 20:20:00|13578.6|13574.6|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|584
1677875100000|2023-03-03 20:25:00|13583.3|13579.3|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|174
1677875400000|2023-03-03 20:30:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|144
1677875700000|2023-03-03 20:35:00|13584.8|13580.8|13587.9|13583.9|13591.1|13587.1|13581.7|13577.7|467
1677876000000|2023-03-03 20:40:00|13589.5|13585.5|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|275
1677876300000|2023-03-03 20:45:00|13587.9|13583.9|13597.3|13593.3|13597.3|13593.3|13587.9|13583.9|441
1677876600000|2023-03-03 20:50:00|13598.9|13594.9|13603.6|13599.6|13606.7|13602.7|13598.9|13594.9|901
1677876900000|2023-03-03 20:55:00|13605.1|13601.1|13616.1|13612.1|13616.1|13612.1|13605.1|13601.1|2750
1677877200000|2023-03-03 21:00:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|2043
1677877500000|2023-03-03 21:05:00|13612.9|13608.9|13617.6|13613.6|13619.2|13615.2|13612.9|13608.9|445
1677877800000|2023-03-03 21:10:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|250
1677878100000|2023-03-03 21:15:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|180
1677878400000|2023-03-03 21:20:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|499
1677878700000|2023-03-03 21:25:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|335
1677879000000|2023-03-03 21:30:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|177
1677879300000|2023-03-03 21:35:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|326
1677879600000|2023-03-03 21:40:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|315
1677879900000|2023-03-03 21:45:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|235
1677880200000|2023-03-03 21:50:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|202
1677880500000|2023-03-03 21:55:00|13616.1|13612.1|13611.4|13607.4|13622.3|13618.3|13611.4|13607.4|280
1678057200000|2023-03-05 23:00:00|13608.3|13604.3|13608.3|13604.3|13612.9|13608.9|13597.3|13593.3|249
1678057500000|2023-03-05 23:05:00|13609.8|13605.8|13608.3|13604.3|13612.9|13608.9|13603.6|13599.6|113
1678057800000|2023-03-05 23:10:00|13606.7|13602.7|13602|13598|13609.8|13605.8|13600.4|13596.4|59
1678058100000|2023-03-05 23:15:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|48
1678058400000|2023-03-05 23:20:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|165
1678058700000|2023-03-05 23:25:00|13609.8|13605.8|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|19
1678059000000|2023-03-05 23:30:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13602|13598|48
1678059300000|2023-03-05 23:35:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|10
1678059600000|2023-03-05 23:40:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|12
1678059900000|2023-03-05 23:45:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|17
1678060200000|2023-03-05 23:50:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|44
1678060500000|2023-03-05 23:55:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|7
1678060800000|2023-03-06 00:00:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|20
1678061100000|2023-03-06 00:05:00|13605.1|13601.1|13616.1|13612.1|13616.1|13612.1|13603.6|13599.6|32
1678061400000|2023-03-06 00:10:00|13614.5|13610.5|13622.3|13618.3|13625.4|13621.4|13614.5|13610.5|149
1678061700000|2023-03-06 00:15:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|43
1678062000000|2023-03-06 00:20:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|33
1678062300000|2023-03-06 00:25:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|71
1678062600000|2023-03-06 00:30:00|13627|13623|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|32
1678062900000|2023-03-06 00:35:00|13620.8|13616.8|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|37
1678063200000|2023-03-06 00:40:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|108
1678063500000|2023-03-06 00:45:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|49
1678063800000|2023-03-06 00:50:00|13617.6|13613.6|13606.7|13602.7|13619.2|13615.2|13606.7|13602.7|146
1678064100000|2023-03-06 00:55:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|264
1678064400000|2023-03-06 01:00:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|180
1678064700000|2023-03-06 01:05:00|13611.4|13607.4|13612.9|13608.9|13616.1|13612.1|13611.4|13607.4|88
1678065000000|2023-03-06 01:10:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|34
1678065300000|2023-03-06 01:15:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|25
1678065600000|2023-03-06 01:20:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|65
1678065900000|2023-03-06 01:25:00|13616.1|13612.1|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|48
1678066200000|2023-03-06 01:30:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|43
1678066500000|2023-03-06 01:35:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|49
1678066800000|2023-03-06 01:40:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|34
1678067100000|2023-03-06 01:45:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|46
1678067400000|2023-03-06 01:50:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|65
1678067700000|2023-03-06 01:55:00|13627|13623|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|14
1678068000000|2023-03-06 02:00:00|13623.9|13619.9|13616.1|13612.1|13623.9|13619.9|13614.5|13610.5|112
1678068300000|2023-03-06 02:05:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|6
1678068600000|2023-03-06 02:10:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|14
1678068900000|2023-03-06 02:15:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|45
1678069200000|2023-03-06 02:20:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|25
1678069500000|2023-03-06 02:25:00|||||||||23
1678069800000|2023-03-06 02:30:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|61
1678070100000|2023-03-06 02:35:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|42
1678070400000|2023-03-06 02:40:00|13627|13623|13628.6|13624.6|13630.1|13626.1|13625.4|13621.4|61
1678070700000|2023-03-06 02:45:00|13630.1|13626.1|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|68
1678071000000|2023-03-06 02:50:00|||||||||1
1678071300000|2023-03-06 02:55:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|63
1678071600000|2023-03-06 03:00:00|||||||||28
1678071900000|2023-03-06 03:05:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|58
1678072200000|2023-03-06 03:10:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|27
1678072500000|2023-03-06 03:15:00|||||||||3
1678072800000|2023-03-06 03:20:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|136
1678073100000|2023-03-06 03:25:00|13639.5|13635.5|13637.9|13633.9|13639.5|13635.5|13637.9|13633.9|17
1678073400000|2023-03-06 03:30:00|||||||||15
1678073700000|2023-03-06 03:35:00|13634.8|13630.8|13641.1|13637.1|13641.1|13637.1|13634.8|13630.8|129
1678074000000|2023-03-06 03:40:00|||||||||37
1678074300000|2023-03-06 03:45:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|50
1678074600000|2023-03-06 03:50:00|13637.9|13633.9|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|36
1678074900000|2023-03-06 03:55:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|194
1678075200000|2023-03-06 04:00:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|62
1678075500000|2023-03-06 04:05:00|13642.6|13638.6|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|30
1678075800000|2023-03-06 04:10:00|13642.6|13638.6|13641.1|13637.1|13645.8|13641.8|13641.1|13637.1|4
1678076100000|2023-03-06 04:15:00|13642.6|13638.6|13641.1|13637.1|13642.6|13638.6|13637.9|13633.9|73
1678076400000|2023-03-06 04:20:00|13637.9|13633.9|13634.8|13630.8|13641.1|13637.1|13634.8|13630.8|105
1678076700000|2023-03-06 04:25:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|51
1678077000000|2023-03-06 04:30:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|106
1678077300000|2023-03-06 04:35:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|17
1678077600000|2023-03-06 04:40:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|14
1678077900000|2023-03-06 04:45:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|11
1678078200000|2023-03-06 04:50:00|||||||||12
1678078500000|2023-03-06 04:55:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|44
1678078800000|2023-03-06 05:00:00|13623.9|13619.9|13622.3|13618.3|13623.9|13619.9|13622.3|13618.3|30
1678079100000|2023-03-06 05:05:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|41
1678079400000|2023-03-06 05:10:00|||||||||22
1678079700000|2023-03-06 05:15:00|13630.1|13626.1|13628.6|13624.6|13630.1|13626.1|13628.6|13624.6|23
1678080000000|2023-03-06 05:20:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|14
1678080300000|2023-03-06 05:25:00|13627|13623|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|28
1678080600000|2023-03-06 05:30:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|27
1678080900000|2023-03-06 05:35:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13627|13623|8
1678081200000|2023-03-06 05:40:00|13627|13623|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|49
1678081500000|2023-03-06 05:45:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|12
1678081800000|2023-03-06 05:50:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|32
1678082100000|2023-03-06 05:55:00|||||||||1
1678082400000|2023-03-06 06:00:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|57
1678082700000|2023-03-06 06:05:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|41
1678083000000|2023-03-06 06:10:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|39
1678083300000|2023-03-06 06:15:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|18
1678083600000|2023-03-06 06:20:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|34
1678083900000|2023-03-06 06:25:00|||||||||29
1678084200000|2023-03-06 06:30:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|468
1678084500000|2023-03-06 06:35:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|53
1678084800000|2023-03-06 06:40:00|13630.1|13626.1|13628.6|13624.6|13630.1|13626.1|13628.6|13624.6|16
1678085100000|2023-03-06 06:45:00|13631.7|13627.7|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|116
1678085400000|2023-03-06 06:50:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|22
1678085700000|2023-03-06 06:55:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|67
1678086000000|2023-03-06 07:00:00|13637.9|13633.9|13631.7|13627.7|13647.3|13643.3|13631.7|13627.7|303
1678086300000|2023-03-06 07:05:00|13633.3|13629.3|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|118
1678086600000|2023-03-06 07:10:00|13636.4|13632.4|13656.7|13652.7|13656.7|13652.7|13634.8|13630.8|224
1678086900000|2023-03-06 07:15:00|13653.6|13649.6|13650.4|13646.4|13659.8|13655.8|13647.3|13643.3|198
1678087200000|2023-03-06 07:20:00|13648.9|13644.9|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|26
1678087500000|2023-03-06 07:25:00|13656.7|13652.7|13644.2|13640.2|13656.7|13652.7|13644.2|13640.2|252
1678087800000|2023-03-06 07:30:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|85
1678088100000|2023-03-06 07:35:00|13642.6|13638.6|13655.1|13651.1|13659.8|13655.8|13642.6|13638.6|283
1678088400000|2023-03-06 07:40:00|13653.6|13649.6|13666.1|13662.1|13669.2|13665.2|13653.6|13649.6|205
1678088700000|2023-03-06 07:45:00|13669.2|13665.2|13647.3|13643.3|13669.2|13665.2|13647.3|13643.3|783
1678089000000|2023-03-06 07:50:00|13644.2|13640.2|13637.9|13633.9|13647.3|13643.3|13636.4|13632.4|312
1678089300000|2023-03-06 07:55:00|13641.1|13637.1|13634.8|13630.8|13641.1|13637.1|13634.8|13630.8|227
1678089600000|2023-03-06 08:00:00|13633.3|13629.3|13619.2|13615.2|13634.8|13630.8|13619.2|13615.2|493
1678089900000|2023-03-06 08:05:00|13622.3|13618.3|13631.7|13627.7|13631.7|13627.7|13619.2|13615.2|290
1678090200000|2023-03-06 08:10:00|13628.6|13624.6|13616.1|13612.1|13631.7|13627.7|13614.5|13610.5|227
1678090500000|2023-03-06 08:15:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|250
1678090800000|2023-03-06 08:20:00|13617.6|13613.6|13627|13623|13628.6|13624.6|13616.1|13612.1|284
1678091100000|2023-03-06 08:25:00|13628.6|13624.6|13628.6|13624.6|13634.8|13630.8|13625.4|13621.4|195
1678091400000|2023-03-06 08:30:00|13627|13623|13628.6|13624.6|13634.8|13630.8|13619.2|13615.2|244
1678091700000|2023-03-06 08:35:00|13627|13623|13631.7|13627.7|13634.8|13630.8|13627|13623|143
1678092000000|2023-03-06 08:40:00|13630.1|13626.1|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|142
1678092300000|2023-03-06 08:45:00|13634.8|13630.8|13652|13648|13653.6|13649.6|13631.7|13627.7|334
1678092600000|2023-03-06 08:50:00|13650.4|13646.4|13659.8|13655.8|13672.3|13668.3|13650.4|13646.4|275
1678092900000|2023-03-06 08:55:00|13658.3|13654.3|13659.8|13655.8|13664.5|13660.5|13656.7|13652.7|218
1678093200000|2023-03-06 09:00:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|98
1678093500000|2023-03-06 09:05:00|13661.4|13657.4|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|131
1678093800000|2023-03-06 09:10:00|13658.3|13654.3|13659.8|13655.8|13666.1|13662.1|13647.3|13643.3|162
1678094100000|2023-03-06 09:15:00|13658.3|13654.3|13647.3|13643.3|13659.8|13655.8|13645.8|13641.8|518
1678094400000|2023-03-06 09:20:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13644.2|13640.2|350
1678094700000|2023-03-06 09:25:00|13656.7|13652.7|13642.6|13638.6|13656.7|13652.7|13642.6|13638.6|244
1678095000000|2023-03-06 09:30:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|156
1678095300000|2023-03-06 09:35:00|13645.8|13641.8|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|262
1678095600000|2023-03-06 09:40:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|84
1678095900000|2023-03-06 09:45:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|131
1678096200000|2023-03-06 09:50:00|13645.8|13641.8|13637.9|13633.9|13647.3|13643.3|13637.9|13633.9|117
1678096500000|2023-03-06 09:55:00|13639.5|13635.5|13647.3|13643.3|13647.3|13643.3|13637.9|13633.9|75
1678096800000|2023-03-06 10:00:00|13648.9|13644.9|13656.7|13652.7|13656.7|13652.7|13647.3|13643.3|232
1678097100000|2023-03-06 10:05:00|13658.3|13654.3|13653.6|13649.6|13659.8|13655.8|13647.3|13643.3|113
1678097400000|2023-03-06 10:10:00|13656.7|13652.7|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|98
1678097700000|2023-03-06 10:15:00|13666.1|13662.1|13684.8|13680.8|13684.8|13680.8|13664.5|13660.5|702
1678098000000|2023-03-06 10:20:00|13681.7|13677.7|13698.9|13694.9|13703.6|13699.6|13681.7|13677.7|515
1678098300000|2023-03-06 10:25:00|13700.4|13696.4|13697.3|13693.3|13703.6|13699.6|13695.8|13691.8|257
1678098600000|2023-03-06 10:30:00|13695.8|13691.8|13691.1|13687.1|13700.4|13696.4|13687.9|13683.9|269
1678098900000|2023-03-06 10:35:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|50
1678099200000|2023-03-06 10:40:00|13687.9|13683.9|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|63
1678099500000|2023-03-06 10:45:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|152
1678099800000|2023-03-06 10:50:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|62
1678100100000|2023-03-06 10:55:00|13684.8|13680.8|13684.8|13680.8|13689.5|13685.5|13684.8|13680.8|94
1678100400000|2023-03-06 11:00:00|13686.4|13682.4|13691.1|13687.1|13692.6|13688.6|13684.8|13680.8|73
1678100700000|2023-03-06 11:05:00|13689.5|13685.5|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|159
1678101000000|2023-03-06 11:10:00|13687.9|13683.9|13691.1|13687.1|13695.8|13691.8|13687.9|13683.9|88
1678101300000|2023-03-06 11:15:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|72
1678101600000|2023-03-06 11:20:00|13694.2|13690.2|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|152
1678101900000|2023-03-06 11:25:00|13700.4|13696.4|13694.2|13690.2|13703.6|13699.6|13694.2|13690.2|190
1678102200000|2023-03-06 11:30:00|13692.6|13688.6|13694.2|13690.2|13697.3|13693.3|13692.6|13688.6|81
1678102500000|2023-03-06 11:35:00|13692.6|13688.6|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|134
1678102800000|2023-03-06 11:40:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|130
1678103100000|2023-03-06 11:45:00|13692.6|13688.6|13681.7|13677.7|13694.2|13690.2|13675.4|13671.4|414
1678103400000|2023-03-06 11:50:00|13683.3|13679.3|13666.1|13662.1|13684.8|13680.8|13666.1|13662.1|312
1678103700000|2023-03-06 11:55:00|13669.2|13665.2|13669.2|13665.2|13678.6|13674.6|13664.5|13660.5|362
1678104000000|2023-03-06 12:00:00|13666.1|13662.1|13666.1|13662.1|13667.6|13663.6|13659.8|13655.8|298
1678104300000|2023-03-06 12:05:00|13662.9|13658.9|13672.3|13668.3|13672.3|13668.3|13662.9|13658.9|139
1678104600000|2023-03-06 12:10:00|13675.4|13671.4|13670.8|13666.8|13678.6|13674.6|13669.2|13665.2|246
1678104900000|2023-03-06 12:15:00|13669.2|13665.2|13678.6|13674.6|13681.7|13677.7|13669.2|13665.2|130
1678105200000|2023-03-06 12:20:00|13675.4|13671.4|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|145
1678105500000|2023-03-06 12:25:00|13680.1|13676.1|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|142
1678105800000|2023-03-06 12:30:00|13680.1|13676.1|13681.7|13677.7|13691.1|13687.1|13680.1|13676.1|140
1678106100000|2023-03-06 12:35:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|115
1678106400000|2023-03-06 12:40:00|13678.6|13674.6|13691.1|13687.1|13692.6|13688.6|13678.6|13674.6|552
1678106700000|2023-03-06 12:45:00|13694.2|13690.2|13703.6|13699.6|13703.6|13699.6|13687.9|13683.9|767
1678107000000|2023-03-06 12:50:00|13706.7|13702.7|13712.9|13708.9|13716.1|13712.1|13706.7|13702.7|437
1678107300000|2023-03-06 12:55:00|13716.1|13712.1|13722.3|13718.3|13725.4|13721.4|13716.1|13712.1|420
1678107600000|2023-03-06 13:00:00|13725.4|13721.4|13725.4|13721.4|13731.7|13727.7|13716.1|13712.1|737
1678107900000|2023-03-06 13:05:00|13722.3|13718.3|13709.8|13705.8|13727|13723|13703.6|13699.6|552
1678108200000|2023-03-06 13:10:00|13712.9|13708.9|13728.6|13724.6|13731.7|13727.7|13712.9|13708.9|843
1678108500000|2023-03-06 13:15:00|13725.4|13721.4|13712.9|13708.9|13725.4|13721.4|13709.8|13705.8|478
1678108800000|2023-03-06 13:20:00|13709.8|13705.8|13728.6|13724.6|13734.8|13730.8|13697.3|13693.3|939
1678109100000|2023-03-06 13:25:00|13727|13723|13728.6|13724.6|13731.7|13727.7|13719.2|13715.2|544
1678109400000|2023-03-06 13:30:00|13731.7|13727.7|13709.8|13705.8|13731.7|13727.7|13706.7|13702.7|663
1678109700000|2023-03-06 13:35:00|13706.7|13702.7|13700.4|13696.4|13706.7|13702.7|13698.9|13694.9|1209
1678110000000|2023-03-06 13:40:00|13703.6|13699.6|13691.1|13687.1|13712.9|13708.9|13687.9|13683.9|1019
1678110300000|2023-03-06 13:45:00|13687.9|13683.9|13675.4|13671.4|13694.2|13690.2|13675.4|13671.4|657
1678110600000|2023-03-06 13:50:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13662.9|13658.9|1246
1678110900000|2023-03-06 13:55:00|13675.4|13671.4|13703.6|13699.6|13703.6|13699.6|13675.4|13671.4|1082
1678111200000|2023-03-06 14:00:00|13700.4|13696.4|13709.8|13705.8|13719.2|13715.2|13700.4|13696.4|947
1678111500000|2023-03-06 14:05:00|13708.3|13704.3|13697.3|13693.3|13708.3|13704.3|13697.3|13693.3|734
1678111800000|2023-03-06 14:10:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13681.7|13677.7|944
1678112100000|2023-03-06 14:15:00|13684.8|13680.8|13678.6|13674.6|13697.3|13693.3|13675.4|13671.4|647
1678112400000|2023-03-06 14:20:00|13675.4|13671.4|13666.1|13662.1|13678.6|13674.6|13659.8|13655.8|1470
1678112700000|2023-03-06 14:25:00|13662.9|13658.9|13653.6|13649.6|13666.1|13662.1|13653.6|13649.6|567
1678113000000|2023-03-06 14:30:00|13658.3|13654.3|13659.8|13655.8|13669.2|13665.2|13647.3|13643.3|1119
1678113300000|2023-03-06 14:35:00|13656.7|13652.7|13644.2|13640.2|13659.8|13655.8|13631.7|13627.7|1491
1678113600000|2023-03-06 14:40:00|13641.1|13637.1|13612.9|13608.9|13644.2|13640.2|13612.9|13608.9|1185
1678113900000|2023-03-06 14:45:00|13616.1|13612.1|13619.2|13615.2|13625.4|13621.4|13609.8|13605.8|1538
1678114200000|2023-03-06 14:50:00|13622.3|13618.3|13628.6|13624.6|13631.7|13627.7|13614.5|13610.5|976
1678114500000|2023-03-06 14:55:00|13631.7|13627.7|13622.3|13618.3|13631.7|13627.7|13619.2|13615.2|796
1678114800000|2023-03-06 15:00:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13603.6|13599.6|1166
1678115100000|2023-03-06 15:05:00|13623.9|13619.9|13622.3|13618.3|13631.7|13627.7|13614.5|13610.5|927
1678115400000|2023-03-06 15:10:00|13620.8|13616.8|13637.9|13633.9|13641.1|13637.1|13619.2|13615.2|1086
1678115700000|2023-03-06 15:15:00|13641.1|13637.1|13650.4|13646.4|13653.6|13649.6|13634.8|13630.8|1052
1678116000000|2023-03-06 15:20:00|13653.6|13649.6|13644.2|13640.2|13653.6|13649.6|13634.8|13630.8|783
1678116300000|2023-03-06 15:25:00|13642.6|13638.6|13628.6|13624.6|13644.2|13640.2|13625.4|13621.4|911
1678116600000|2023-03-06 15:30:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13603.6|13599.6|850
1678116900000|2023-03-06 15:35:00|13619.2|13615.2|13631.7|13627.7|13634.8|13630.8|13619.2|13615.2|488
1678117200000|2023-03-06 15:40:00|13634.8|13630.8|13637.9|13633.9|13647.3|13643.3|13631.7|13627.7|606
1678117500000|2023-03-06 15:45:00|13636.4|13632.4|13609.8|13605.8|13641.1|13637.1|13606.7|13602.7|694
1678117800000|2023-03-06 15:50:00|13612.9|13608.9|13603.6|13599.6|13616.1|13612.1|13603.6|13599.6|635
1678118100000|2023-03-06 15:55:00|13600.4|13596.4|13587.9|13583.9|13606.7|13602.7|13587.9|13583.9|705
1678118400000|2023-03-06 16:00:00|13586.4|13582.4|13622.3|13618.3|13622.3|13618.3|13584.8|13580.8|1189
1678118700000|2023-03-06 16:05:00|13619.2|13615.2|13625.4|13621.4|13634.8|13630.8|13619.2|13615.2|884
1678119000000|2023-03-06 16:10:00|13622.3|13618.3|13606.7|13602.7|13625.4|13621.4|13603.6|13599.6|338
1678119300000|2023-03-06 16:15:00|13605.1|13601.1|13603.6|13599.6|13609.8|13605.8|13597.3|13593.3|544
1678119600000|2023-03-06 16:20:00|13600.4|13596.4|13587.9|13583.9|13600.4|13596.4|13578.6|13574.6|453
1678119900000|2023-03-06 16:25:00|13584.8|13580.8|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|282
1678120200000|2023-03-06 16:30:00|13584.8|13580.8|13578.6|13574.6|13587.9|13583.9|13575.4|13571.4|440
1678120500000|2023-03-06 16:35:00|13581.7|13577.7|13575.4|13571.4|13591.1|13587.1|13572.3|13568.3|590
1678120800000|2023-03-06 16:40:00|13572.3|13568.3|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|279
1678121100000|2023-03-06 16:45:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13556.7|13552.7|803
1678121400000|2023-03-06 16:50:00|13575.4|13571.4|13578.6|13574.6|13578.6|13574.6|13569.2|13565.2|366
1678121700000|2023-03-06 16:55:00|13575.4|13571.4|13566.1|13562.1|13575.4|13571.4|13562.9|13558.9|402
1678122000000|2023-03-06 17:00:00|13562.9|13558.9|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|287
1678122300000|2023-03-06 17:05:00|13566.1|13562.1|13559.8|13555.8|13567.6|13563.6|13553.6|13549.6|562
1678122600000|2023-03-06 17:10:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|358
1678122900000|2023-03-06 17:15:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|423
1678123200000|2023-03-06 17:20:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|591
1678123500000|2023-03-06 17:25:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|285
1678123800000|2023-03-06 17:30:00|13553.6|13549.6|13572.3|13568.3|13572.3|13568.3|13553.6|13549.6|386
1678124100000|2023-03-06 17:35:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|180
1678124400000|2023-03-06 17:40:00|13572.3|13568.3|13572.3|13568.3|13578.6|13574.6|13569.2|13565.2|374
1678124700000|2023-03-06 17:45:00|13569.2|13565.2|13566.1|13562.1|13572.3|13568.3|13562.9|13558.9|273
1678125000000|2023-03-06 17:50:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|328
1678125300000|2023-03-06 17:55:00|13566.1|13562.1|13566.1|13562.1|13575.4|13571.4|13566.1|13562.1|294
1678125600000|2023-03-06 18:00:00|13569.2|13565.2|13559.8|13555.8|13569.2|13565.2|13559.8|13555.8|443
1678125900000|2023-03-06 18:05:00|13556.7|13552.7|13547.3|13543.3|13559.8|13555.8|13547.3|13543.3|573
1678126200000|2023-03-06 18:10:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|332
1678126500000|2023-03-06 18:15:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13541.1|13537.1|428
1678126800000|2023-03-06 18:20:00|13550.4|13546.4|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|213
1678127100000|2023-03-06 18:25:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|411
1678127400000|2023-03-06 18:30:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|352
1678127700000|2023-03-06 18:35:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|218
1678128000000|2023-03-06 18:40:00|13541.1|13537.1|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|127
1678128300000|2023-03-06 18:45:00|13544.2|13540.2|13550.4|13546.4|13553.6|13549.6|13544.2|13540.2|502
1678128600000|2023-03-06 18:50:00|13547.3|13543.3|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|265
1678128900000|2023-03-06 18:55:00|13544.2|13540.2|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|453
1678129200000|2023-03-06 19:00:00|13537.9|13533.9|13525.4|13521.4|13537.9|13533.9|13519.2|13515.2|862
1678129500000|2023-03-06 19:05:00|13528.6|13524.6|13531.7|13527.7|13533.3|13529.3|13525.4|13521.4|361
1678129800000|2023-03-06 19:10:00|13533.3|13529.3|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|383
1678130100000|2023-03-06 19:15:00|13531.7|13527.7|13528.6|13524.6|13531.7|13527.7|13512.9|13508.9|976
1678130400000|2023-03-06 19:20:00|13531.7|13527.7|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|302
1678130700000|2023-03-06 19:25:00|13522.3|13518.3|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|371
1678131000000|2023-03-06 19:30:00|13519.2|13515.2|13517.6|13513.6|13525.4|13521.4|13516.1|13512.1|579
1678131300000|2023-03-06 19:35:00|13516.1|13512.1|13528.6|13524.6|13528.6|13524.6|13516.1|13512.1|619
1678131600000|2023-03-06 19:40:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|217
1678131900000|2023-03-06 19:45:00|13520.8|13516.8|13528.6|13524.6|13531.7|13527.7|13519.2|13515.2|754
1678132200000|2023-03-06 19:50:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|60
1678132500000|2023-03-06 19:55:00|13522.3|13518.3|13528.6|13524.6|13534.8|13530.8|13519.2|13515.2|3498
1678132800000|2023-03-06 20:00:00|13525.4|13521.4|13522.3|13518.3|13531.7|13527.7|13512.9|13508.9|1132
1678133100000|2023-03-06 20:05:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|433
1678133400000|2023-03-06 20:10:00|13528.6|13524.6|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|556
1678133700000|2023-03-06 20:15:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|515
1678134000000|2023-03-06 20:20:00|13528.6|13524.6|13527|13523|13531.7|13527.7|13525.4|13521.4|312
1678134300000|2023-03-06 20:25:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|236
1678134600000|2023-03-06 20:30:00|13531.7|13527.7|13516.1|13512.1|13531.7|13527.7|13512.9|13508.9|665
1678134900000|2023-03-06 20:35:00|13512.9|13508.9|13525.4|13521.4|13528.6|13524.6|13509.8|13505.8|508
1678135200000|2023-03-06 20:40:00|13522.3|13518.3|13506.7|13502.7|13525.4|13521.4|13506.7|13502.7|996
1678135500000|2023-03-06 20:45:00|13503.6|13499.6|13509.8|13505.8|13509.8|13505.8|13502|13498|1186
1678135800000|2023-03-06 20:50:00|13512.9|13508.9|13519.2|13515.2|13522.3|13518.3|13512.9|13508.9|1021
1678136100000|2023-03-06 20:55:00|13522.3|13518.3|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|1887
1678136400000|2023-03-06 21:00:00|13519.2|13515.2|13531.7|13527.7|13534.8|13530.8|13519.2|13515.2|1886
1678136700000|2023-03-06 21:05:00|13528.6|13524.6|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|452
1678137000000|2023-03-06 21:10:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13533.3|13529.3|298
1678137300000|2023-03-06 21:15:00|13537.9|13533.9|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|239
1678137600000|2023-03-06 21:20:00|13544.2|13540.2|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|676
1678137900000|2023-03-06 21:25:00|13550.4|13546.4|13547.3|13543.3|13553.6|13549.6|13547.3|13543.3|291
1678138200000|2023-03-06 21:30:00|13544.2|13540.2|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|357
1678138500000|2023-03-06 21:35:00|13547.3|13543.3|13553.6|13549.6|13553.6|13549.6|13547.3|13543.3|177
1678138800000|2023-03-06 21:40:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|209
1678139100000|2023-03-06 21:45:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|657
1678139400000|2023-03-06 21:50:00|13553.6|13549.6|13559.8|13555.8|13562.9|13558.9|13553.6|13549.6|490
1678139700000|2023-03-06 21:55:00|13561.4|13557.4|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|366
1678143600000|2023-03-06 23:00:00|13561.4|13557.4|13559.8|13555.8|13562.9|13558.9|13559.8|13555.8|29
1678143900000|2023-03-06 23:05:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|8
1678144200000|2023-03-06 23:10:00|||||||||2
1678144500000|2023-03-06 23:15:00|13559.8|13555.8|13559.8|13555.8|13559.8|13555.8|13559.8|13555.8|34
1678144800000|2023-03-06 23:20:00|13562.9|13558.9|13556.7|13552.7|13562.9|13558.9|13556.7|13552.7|100
1678145100000|2023-03-06 23:25:00|13555.1|13551.1|13550.4|13546.4|13555.1|13551.1|13550.4|13546.4|63
1678145400000|2023-03-06 23:30:00|13553.6|13549.6|13553.6|13549.6|13555.1|13551.1|13550.4|13546.4|25
1678145700000|2023-03-06 23:35:00|13552|13548|13556.7|13552.7|13556.7|13552.7|13552|13548|33
1678146000000|2023-03-06 23:40:00|13553.6|13549.6|13555.1|13551.1|13556.7|13552.7|13553.6|13549.6|15
1678146300000|2023-03-06 23:45:00|13553.6|13549.6|13555.1|13551.1|13556.7|13552.7|13553.6|13549.6|8
1678146600000|2023-03-06 23:50:00|13556.7|13552.7|13555.1|13551.1|13556.7|13552.7|13550.4|13546.4|24
1678146900000|2023-03-06 23:55:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|18
1678147200000|2023-03-07 00:00:00|13555.1|13551.1|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|18
1678147500000|2023-03-07 00:05:00|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|40
1678147800000|2023-03-07 00:10:00|13550.4|13546.4|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|19
1678148100000|2023-03-07 00:15:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|102
1678148400000|2023-03-07 00:20:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|12
1678148700000|2023-03-07 00:25:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|15
1678149000000|2023-03-07 00:30:00|13548.9|13544.9|13553.6|13549.6|13553.6|13549.6|13548.9|13544.9|7
1678149300000|2023-03-07 00:35:00|13552|13548|13548.9|13544.9|13552|13548|13547.3|13543.3|28
1678149600000|2023-03-07 00:40:00|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|1
1678149900000|2023-03-07 00:45:00|||||||||14
1678150200000|2023-03-07 00:50:00|13548.9|13544.9|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|108
1678150500000|2023-03-07 00:55:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|13
1678150800000|2023-03-07 01:00:00|13541.1|13537.1|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|121
1678151100000|2023-03-07 01:05:00|13541.1|13537.1|13539.5|13535.5|13541.1|13537.1|13537.9|13533.9|67
1678151400000|2023-03-07 01:10:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|62
1678151700000|2023-03-07 01:15:00|13547.3|13543.3|13553.6|13549.6|13553.6|13549.6|13547.3|13543.3|22
1678152000000|2023-03-07 01:20:00|13555.1|13551.1|13559.8|13555.8|13559.8|13555.8|13553.6|13549.6|74
1678152300000|2023-03-07 01:25:00|13562.9|13558.9|13569.2|13565.2|13569.2|13565.2|13561.4|13557.4|162
1678152600000|2023-03-07 01:30:00|||||||||49
1678152900000|2023-03-07 01:35:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|80
1678153200000|2023-03-07 01:40:00|13569.2|13565.2|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|49
1678153500000|2023-03-07 01:45:00|13559.8|13555.8|13564.5|13560.5|13564.5|13560.5|13559.8|13555.8|41
1678153800000|2023-03-07 01:50:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|20
1678154100000|2023-03-07 01:55:00|13564.5|13560.5|13564.5|13560.5|13566.1|13562.1|13562.9|13558.9|63
1678154400000|2023-03-07 02:00:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|54
1678154700000|2023-03-07 02:05:00|13566.1|13562.1|13567.6|13563.6|13569.2|13565.2|13562.9|13558.9|89
1678155000000|2023-03-07 02:10:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|27
1678155300000|2023-03-07 02:15:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|15
1678155600000|2023-03-07 02:20:00|||||||||8
1678155900000|2023-03-07 02:25:00|13562.9|13558.9|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|29
1678156200000|2023-03-07 02:30:00|13564.5|13560.5|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|29
1678156500000|2023-03-07 02:35:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|71
1678156800000|2023-03-07 02:40:00|13564.5|13560.5|13569.2|13565.2|13569.2|13565.2|13564.5|13560.5|43
1678157100000|2023-03-07 02:45:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|47
1678157400000|2023-03-07 02:50:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|10
1678157700000|2023-03-07 02:55:00|13566.1|13562.1|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|88
1678158000000|2023-03-07 03:00:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|44
1678158300000|2023-03-07 03:05:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|20
1678158600000|2023-03-07 03:10:00|13570.8|13566.8|13569.2|13565.2|13570.8|13566.8|13569.2|13565.2|30
1678158900000|2023-03-07 03:15:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|89
1678159200000|2023-03-07 03:20:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|28
1678159500000|2023-03-07 03:25:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|72
1678159800000|2023-03-07 03:30:00|13564.5|13560.5|13572.3|13568.3|13591.1|13587.1|13562.9|13558.9|333
1678160100000|2023-03-07 03:35:00|13569.2|13565.2|13572.3|13568.3|13573.9|13569.9|13566.1|13562.1|91
1678160400000|2023-03-07 03:40:00|13573.9|13569.9|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|73
1678160700000|2023-03-07 03:45:00|13577|13573|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|9
1678161000000|2023-03-07 03:50:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|29
1678161300000|2023-03-07 03:55:00|13573.9|13569.9|13570.8|13566.8|13575.4|13571.4|13569.2|13565.2|61
1678161600000|2023-03-07 04:00:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|35
1678161900000|2023-03-07 04:05:00|13573.9|13569.9|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|21
1678162200000|2023-03-07 04:10:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|10
1678162500000|2023-03-07 04:15:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|20
1678162800000|2023-03-07 04:20:00|13572.3|13568.3|13572.3|13568.3|13573.9|13569.9|13572.3|13568.3|10
1678163100000|2023-03-07 04:25:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|43
1678163400000|2023-03-07 04:30:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13570.8|13566.8|10
1678163700000|2023-03-07 04:35:00|||||||||9
1678164000000|2023-03-07 04:40:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|9
1678164300000|2023-03-07 04:45:00|13573.9|13569.9|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|7
1678164600000|2023-03-07 04:50:00|||||||||11
1678164900000|2023-03-07 04:55:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|6
1678165200000|2023-03-07 05:00:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|7
1678165500000|2023-03-07 05:05:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|27
1678165800000|2023-03-07 05:10:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|25
1678166100000|2023-03-07 05:15:00|13580.1|13576.1|13584.8|13580.8|13584.8|13580.8|13580.1|13576.1|17
1678166400000|2023-03-07 05:20:00|||||||||7
1678166700000|2023-03-07 05:25:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|28
1678167000000|2023-03-07 05:30:00|||||||||5
1678167300000|2023-03-07 05:35:00|||||||||13
1678167600000|2023-03-07 05:40:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13586.4|13582.4|48
1678167900000|2023-03-07 05:45:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|44
1678168500000|2023-03-07 05:55:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|12
1678168800000|2023-03-07 06:00:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|25
1678169100000|2023-03-07 06:05:00|13589.5|13585.5|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|30
1678169400000|2023-03-07 06:10:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|9
1678169700000|2023-03-07 06:15:00|13591.1|13587.1|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|31
1678170000000|2023-03-07 06:20:00|13598.9|13594.9|13603.6|13599.6|13603.6|13599.6|13598.9|13594.9|130
1678170300000|2023-03-07 06:25:00|||||||||31
1678170600000|2023-03-07 06:30:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|135
1678170900000|2023-03-07 06:35:00|||||||||12
1678171200000|2023-03-07 06:40:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|10
1678171500000|2023-03-07 06:45:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|21
1678171800000|2023-03-07 06:50:00|||||||||9
1678172100000|2023-03-07 06:55:00|13603.6|13599.6|13600.4|13596.4|13605.1|13601.1|13600.4|13596.4|115
1678172400000|2023-03-07 07:00:00|13598.9|13594.9|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|213
1678172700000|2023-03-07 07:05:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|106
1678173000000|2023-03-07 07:10:00|13594.2|13590.2|13606.7|13602.7|13609.8|13605.8|13594.2|13590.2|135
1678173300000|2023-03-07 07:15:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|243
1678173600000|2023-03-07 07:20:00|13602|13598|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|187
1678173900000|2023-03-07 07:25:00|13597.3|13593.3|13594.2|13590.2|13598.9|13594.9|13594.2|13590.2|283
1678174200000|2023-03-07 07:30:00|13597.3|13593.3|13587.9|13583.9|13597.3|13593.3|13575.4|13571.4|206
1678174500000|2023-03-07 07:35:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|167
1678174800000|2023-03-07 07:40:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|37
1678175100000|2023-03-07 07:45:00|13584.8|13580.8|13577|13573|13584.8|13580.8|13575.4|13571.4|108
1678175400000|2023-03-07 07:50:00|13575.4|13571.4|13572.3|13568.3|13578.6|13574.6|13569.2|13565.2|165
1678175700000|2023-03-07 07:55:00|13570.8|13566.8|13572.3|13568.3|13575.4|13571.4|13566.1|13562.1|115
1678176000000|2023-03-07 08:00:00|13569.2|13565.2|13581.7|13577.7|13587.9|13583.9|13569.2|13565.2|266
1678176300000|2023-03-07 08:05:00|13584.8|13580.8|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|148
1678176600000|2023-03-07 08:10:00|13589.5|13585.5|13566.1|13562.1|13589.5|13585.5|13562.9|13558.9|172
1678176900000|2023-03-07 08:15:00|13564.5|13560.5|13586.4|13582.4|13587.9|13583.9|13564.5|13560.5|160
1678177200000|2023-03-07 08:20:00|13584.8|13580.8|13591.1|13587.1|13591.1|13587.1|13575.4|13571.4|96
1678177500000|2023-03-07 08:25:00|13587.9|13583.9|13597.3|13593.3|13600.4|13596.4|13587.9|13583.9|83
1678177800000|2023-03-07 08:30:00|13598.9|13594.9|13616.1|13612.1|13616.1|13612.1|13598.9|13594.9|221
1678178100000|2023-03-07 08:35:00|13614.5|13610.5|13628.6|13624.6|13628.6|13624.6|13612.9|13608.9|200
1678178400000|2023-03-07 08:40:00|13627|13623|13634.8|13630.8|13637.9|13633.9|13625.4|13621.4|256
1678178700000|2023-03-07 08:45:00|13636.4|13632.4|13628.6|13624.6|13637.9|13633.9|13625.4|13621.4|426
1678179000000|2023-03-07 08:50:00|13627|13623|13619.2|13615.2|13628.6|13624.6|13616.1|13612.1|137
1678179300000|2023-03-07 08:55:00|13620.8|13616.8|13628.6|13624.6|13628.6|13624.6|13619.2|13615.2|88
1678179600000|2023-03-07 09:00:00|13627|13623|13644.2|13640.2|13647.3|13643.3|13627|13623|302
1678179900000|2023-03-07 09:05:00|13641.1|13637.1|13647.3|13643.3|13650.4|13646.4|13641.1|13637.1|442
1678180200000|2023-03-07 09:10:00|13648.9|13644.9|13644.2|13640.2|13656.7|13652.7|13641.1|13637.1|278
1678180500000|2023-03-07 09:15:00|13645.8|13641.8|13642.6|13638.6|13647.3|13643.3|13641.1|13637.1|273
1678180800000|2023-03-07 09:20:00|13644.2|13640.2|13650.4|13646.4|13653.6|13649.6|13641.1|13637.1|143
1678181100000|2023-03-07 09:25:00|13652|13648|13656.7|13652.7|13662.9|13658.9|13650.4|13646.4|352
1678181400000|2023-03-07 09:30:00|13653.6|13649.6|13656.7|13652.7|13669.2|13665.2|13653.6|13649.6|254
1678181700000|2023-03-07 09:35:00|13658.3|13654.3|13653.6|13649.6|13658.3|13654.3|13653.6|13649.6|162
1678182000000|2023-03-07 09:40:00|13656.7|13652.7|13647.3|13643.3|13656.7|13652.7|13647.3|13643.3|102
1678182300000|2023-03-07 09:45:00|13645.8|13641.8|13645.8|13641.8|13653.6|13649.6|13645.8|13641.8|149
1678182600000|2023-03-07 09:50:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|99
1678182900000|2023-03-07 09:55:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|193
1678183200000|2023-03-07 10:00:00|13648.9|13644.9|13645.8|13641.8|13653.6|13649.6|13644.2|13640.2|119
1678183500000|2023-03-07 10:05:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|69
1678183800000|2023-03-07 10:10:00|13647.3|13643.3|13637.9|13633.9|13647.3|13643.3|13637.9|13633.9|118
1678184100000|2023-03-07 10:15:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|61
1678184400000|2023-03-07 10:20:00|13642.6|13638.6|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|80
1678184700000|2023-03-07 10:25:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13631.7|13627.7|130
1678185000000|2023-03-07 10:30:00|13637.9|13633.9|13625.4|13621.4|13637.9|13633.9|13622.3|13618.3|358
1678185300000|2023-03-07 10:35:00|13627|13623|13633.3|13629.3|13634.8|13630.8|13625.4|13621.4|168
1678185600000|2023-03-07 10:40:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|72
1678185900000|2023-03-07 10:45:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|101
1678186200000|2023-03-07 10:50:00|13633.3|13629.3|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|41
1678186500000|2023-03-07 10:55:00|13633.3|13629.3|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|65
1678186800000|2023-03-07 11:00:00|13634.8|13630.8|13628.6|13624.6|13637.9|13633.9|13628.6|13624.6|104
1678187100000|2023-03-07 11:05:00|13630.1|13626.1|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|76
1678187400000|2023-03-07 11:10:00|13634.8|13630.8|13639.5|13635.5|13641.1|13637.1|13628.6|13624.6|286
1678187700000|2023-03-07 11:15:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|44
1678188000000|2023-03-07 11:20:00|13634.8|13630.8|13627|13623|13637.9|13633.9|13625.4|13621.4|75
1678188300000|2023-03-07 11:25:00|13625.4|13621.4|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|81
1678188600000|2023-03-07 11:30:00|13634.8|13630.8|13644.2|13640.2|13644.2|13640.2|13631.7|13627.7|43
1678188900000|2023-03-07 11:35:00|13641.1|13637.1|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|346
1678189200000|2023-03-07 11:40:00|13648.9|13644.9|13647.3|13643.3|13655.1|13651.1|13644.2|13640.2|223
1678189500000|2023-03-07 11:45:00|13645.8|13641.8|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|90
1678189800000|2023-03-07 11:50:00|13642.6|13638.6|13639.5|13635.5|13644.2|13640.2|13637.9|13633.9|64
1678190100000|2023-03-07 11:55:00|13637.9|13633.9|13630.1|13626.1|13641.1|13637.1|13628.6|13624.6|159
1678190400000|2023-03-07 12:00:00|13628.6|13624.6|13616.1|13612.1|13631.7|13627.7|13616.1|13612.1|265
1678190700000|2023-03-07 12:05:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|158
1678191000000|2023-03-07 12:10:00|13617.6|13613.6|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|130
1678191300000|2023-03-07 12:15:00|13617.6|13613.6|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|100
1678191600000|2023-03-07 12:20:00|13625.4|13621.4|13617.6|13613.6|13625.4|13621.4|13616.1|13612.1|108
1678191900000|2023-03-07 12:25:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|96
1678192200000|2023-03-07 12:30:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|153
1678192500000|2023-03-07 12:35:00|13614.5|13610.5|13622.3|13618.3|13625.4|13621.4|13614.5|13610.5|208
1678192800000|2023-03-07 12:40:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|103
1678193100000|2023-03-07 12:45:00|13619.2|13615.2|13609.8|13605.8|13622.3|13618.3|13609.8|13605.8|214
1678193400000|2023-03-07 12:50:00|13611.4|13607.4|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|190
1678193700000|2023-03-07 12:55:00|13612.9|13608.9|13603.6|13599.6|13619.2|13615.2|13603.6|13599.6|252
1678194000000|2023-03-07 13:00:00|13605.1|13601.1|13619.2|13615.2|13625.4|13621.4|13603.6|13599.6|375
1678194300000|2023-03-07 13:05:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|188
1678194600000|2023-03-07 13:10:00|13619.2|13615.2|13619.2|13615.2|13628.6|13624.6|13616.1|13612.1|329
1678194900000|2023-03-07 13:15:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|238
1678195200000|2023-03-07 13:20:00|13617.6|13613.6|13647.3|13643.3|13669.2|13665.2|13617.6|13613.6|1666
1678195500000|2023-03-07 13:25:00|13644.2|13640.2|13616.1|13612.1|13644.2|13640.2|13609.8|13605.8|910
1678195800000|2023-03-07 13:30:00|13622.3|13618.3|13622.3|13618.3|13628.6|13624.6|13619.2|13615.2|529
1678196100000|2023-03-07 13:35:00|13625.4|13621.4|13612.9|13608.9|13625.4|13621.4|13603.6|13599.6|958
1678196400000|2023-03-07 13:40:00|13616.1|13612.1|13634.8|13630.8|13634.8|13630.8|13609.8|13605.8|718
1678196700000|2023-03-07 13:45:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13619.2|13615.2|412
1678197000000|2023-03-07 13:50:00|13637.9|13633.9|13628.6|13624.6|13650.4|13646.4|13628.6|13624.6|802
1678197300000|2023-03-07 13:55:00|13630.1|13626.1|13628.6|13624.6|13634.8|13630.8|13619.2|13615.2|558
1678197600000|2023-03-07 14:00:00|13625.4|13621.4|13616.1|13612.1|13634.8|13630.8|13600.4|13596.4|916
1678197900000|2023-03-07 14:05:00|13617.6|13613.6|13603.6|13599.6|13622.3|13618.3|13591.1|13587.1|677
1678198200000|2023-03-07 14:10:00|13605.1|13601.1|13587.9|13583.9|13616.1|13612.1|13584.8|13580.8|573
1678198500000|2023-03-07 14:15:00|13589.5|13585.5|13581.7|13577.7|13591.1|13587.1|13566.1|13562.1|1253
1678198800000|2023-03-07 14:20:00|13584.8|13580.8|13578.6|13574.6|13584.8|13580.8|13562.9|13558.9|775
1678199100000|2023-03-07 14:25:00|13572.3|13568.3|13553.6|13549.6|13575.4|13571.4|13550.4|13546.4|924
1678199400000|2023-03-07 14:30:00|13556.7|13552.7|13559.8|13555.8|13562.9|13558.9|13550.4|13546.4|2019
1678199700000|2023-03-07 14:35:00|13556.7|13552.7|13553.6|13549.6|13562.9|13558.9|13547.3|13543.3|1312
1678200000000|2023-03-07 14:40:00|13555.1|13551.1|13544.2|13540.2|13556.7|13552.7|13534.8|13530.8|910
1678200300000|2023-03-07 14:45:00|13547.3|13543.3|13553.6|13549.6|13559.8|13555.8|13541.1|13537.1|1025
1678200600000|2023-03-07 14:50:00|13550.4|13546.4|13559.8|13555.8|13572.3|13568.3|13550.4|13546.4|927
1678200900000|2023-03-07 14:55:00|13562.9|13558.9|13566.1|13562.1|13572.3|13568.3|13559.8|13555.8|663
1678201200000|2023-03-07 15:00:00|13564.5|13560.5|13528.6|13524.6|13566.1|13562.1|13522.3|13518.3|2519
1678201500000|2023-03-07 15:05:00|13527|13523|13509.8|13505.8|13534.8|13530.8|13494.2|13490.2|2233
1678201800000|2023-03-07 15:10:00|13508.3|13504.3|13512.9|13508.9|13528.6|13524.6|13481.7|13477.7|2623
1678202100000|2023-03-07 15:15:00|13509.8|13505.8|13506.7|13502.7|13525.4|13521.4|13494.2|13490.2|2128
1678202400000|2023-03-07 15:20:00|13503.6|13499.6|13537.9|13533.9|13556.7|13552.7|13503.6|13499.6|1872
1678202700000|2023-03-07 15:25:00|13541.1|13537.1|13562.9|13558.9|13566.1|13562.1|13534.8|13530.8|2310
1678203000000|2023-03-07 15:30:00|13569.2|13565.2|13587.9|13583.9|13606.7|13602.7|13562.9|13558.9|1674
1678203300000|2023-03-07 15:35:00|13584.8|13580.8|13578.6|13574.6|13606.7|13602.7|13569.2|13565.2|1532
1678203600000|2023-03-07 15:40:00|13575.4|13571.4|13572.3|13568.3|13581.7|13577.7|13562.9|13558.9|982
1678203900000|2023-03-07 15:45:00|13569.2|13565.2|13597.3|13593.3|13600.4|13596.4|13567.6|13563.6|1243
1678204200000|2023-03-07 15:50:00|13594.2|13590.2|13584.8|13580.8|13600.4|13596.4|13575.4|13571.4|906
1678204500000|2023-03-07 15:55:00|13586.4|13582.4|13597.3|13593.3|13609.8|13605.8|13586.4|13582.4|1125
1678204800000|2023-03-07 16:00:00|13594.2|13590.2|13603.6|13599.6|13612.9|13608.9|13578.6|13574.6|1219
1678205100000|2023-03-07 16:05:00|13606.7|13602.7|13591.1|13587.1|13612.9|13608.9|13587.9|13583.9|870
1678205400000|2023-03-07 16:10:00|13594.2|13590.2|13606.7|13602.7|13609.8|13605.8|13594.2|13590.2|690
1678205700000|2023-03-07 16:15:00|13603.6|13599.6|13619.2|13615.2|13619.2|13615.2|13597.3|13593.3|899
1678206000000|2023-03-07 16:20:00|13616.1|13612.1|13594.2|13590.2|13619.2|13615.2|13594.2|13590.2|714
1678206300000|2023-03-07 16:25:00|13597.3|13593.3|13606.7|13602.7|13609.8|13605.8|13594.2|13590.2|544
1678206600000|2023-03-07 16:30:00|13609.8|13605.8|13597.3|13593.3|13612.9|13608.9|13597.3|13593.3|475
1678206900000|2023-03-07 16:35:00|13600.4|13596.4|13597.3|13593.3|13609.8|13605.8|13594.2|13590.2|495
1678207200000|2023-03-07 16:40:00|13594.2|13590.2|13603.6|13599.6|13606.7|13602.7|13591.1|13587.1|668
1678207500000|2023-03-07 16:45:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13597.3|13593.3|429
1678207800000|2023-03-07 16:50:00|13609.8|13605.8|13603.6|13599.6|13616.1|13612.1|13603.6|13599.6|643
1678208100000|2023-03-07 16:55:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13587.9|13583.9|568
1678208400000|2023-03-07 17:00:00|13597.3|13593.3|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|854
1678208700000|2023-03-07 17:05:00|13595.8|13591.8|13594.2|13590.2|13597.3|13593.3|13587.9|13583.9|563
1678209000000|2023-03-07 17:10:00|13591.1|13587.1|13597.3|13593.3|13606.7|13602.7|13591.1|13587.1|462
1678209300000|2023-03-07 17:15:00|13600.4|13596.4|13612.9|13608.9|13612.9|13608.9|13594.2|13590.2|573
1678209600000|2023-03-07 17:20:00|13616.1|13612.1|13631.7|13627.7|13631.7|13627.7|13616.1|13612.1|1210
1678209900000|2023-03-07 17:25:00|13634.8|13630.8|13641.1|13637.1|13647.3|13643.3|13634.8|13630.8|951
1678210200000|2023-03-07 17:30:00|13642.6|13638.6|13647.3|13643.3|13656.7|13652.7|13637.9|13633.9|740
1678210500000|2023-03-07 17:35:00|13650.4|13646.4|13650.4|13646.4|13656.7|13652.7|13641.1|13637.1|865
1678210800000|2023-03-07 17:40:00|13648.9|13644.9|13653.6|13649.6|13656.7|13652.7|13641.1|13637.1|765
1678211100000|2023-03-07 17:45:00|13652|13648|13644.2|13640.2|13656.7|13652.7|13641.1|13637.1|1388
1678211400000|2023-03-07 17:50:00|13647.3|13643.3|13650.4|13646.4|13653.6|13649.6|13644.2|13640.2|702
1678211700000|2023-03-07 17:55:00|13648.9|13644.9|13650.4|13646.4|13653.6|13649.6|13644.2|13640.2|427
1678212000000|2023-03-07 18:00:00|13647.3|13643.3|13650.4|13646.4|13662.9|13658.9|13644.2|13640.2|780
1678212300000|2023-03-07 18:05:00|13648.9|13644.9|13637.9|13633.9|13656.7|13652.7|13634.8|13630.8|944
1678212600000|2023-03-07 18:10:00|13641.1|13637.1|13622.3|13618.3|13641.1|13637.1|13619.2|13615.2|747
1678212900000|2023-03-07 18:15:00|13619.2|13615.2|13609.8|13605.8|13622.3|13618.3|13606.7|13602.7|730
1678213200000|2023-03-07 18:20:00|13606.7|13602.7|13598.9|13594.9|13609.8|13605.8|13591.1|13587.1|1130
1678213500000|2023-03-07 18:25:00|13597.3|13593.3|13591.1|13587.1|13603.6|13599.6|13591.1|13587.1|617
1678213800000|2023-03-07 18:30:00|13587.9|13583.9|13602|13598|13603.6|13599.6|13587.9|13583.9|727
1678214100000|2023-03-07 18:35:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|493
1678214400000|2023-03-07 18:40:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13587.9|13583.9|613
1678214700000|2023-03-07 18:45:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|415
1678215000000|2023-03-07 18:50:00|13587.9|13583.9|13578.6|13574.6|13591.1|13587.1|13578.6|13574.6|862
1678215300000|2023-03-07 18:55:00|13580.1|13576.1|13591.1|13587.1|13594.2|13590.2|13578.6|13574.6|454
1678215600000|2023-03-07 19:00:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|481
1678215900000|2023-03-07 19:05:00|13594.2|13590.2|13594.2|13590.2|13595.8|13591.8|13584.8|13580.8|371
1678216200000|2023-03-07 19:10:00|13591.1|13587.1|13587.9|13583.9|13594.2|13590.2|13578.6|13574.6|956
1678216500000|2023-03-07 19:15:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|501
1678216800000|2023-03-07 19:20:00|13581.7|13577.7|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|357
1678217100000|2023-03-07 19:25:00|13575.4|13571.4|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|429
1678217400000|2023-03-07 19:30:00|13575.4|13571.4|13581.7|13577.7|13581.7|13577.7|13569.2|13565.2|451
1678217700000|2023-03-07 19:35:00|13584.8|13580.8|13569.2|13565.2|13584.8|13580.8|13569.2|13565.2|569
1678218000000|2023-03-07 19:40:00|13572.3|13568.3|13562.9|13558.9|13572.3|13568.3|13559.8|13555.8|829
1678218300000|2023-03-07 19:45:00|13566.1|13562.1|13559.8|13555.8|13569.2|13565.2|13556.7|13552.7|675
1678218600000|2023-03-07 19:50:00|13562.9|13558.9|13569.2|13565.2|13570.8|13566.8|13556.7|13552.7|678
1678218900000|2023-03-07 19:55:00|13566.1|13562.1|13569.2|13565.2|13578.6|13574.6|13559.8|13555.8|2818
1678219200000|2023-03-07 20:00:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|633
1678219500000|2023-03-07 20:05:00|13575.4|13571.4|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|516
1678219800000|2023-03-07 20:10:00|13575.4|13571.4|13581.7|13577.7|13584.8|13580.8|13572.3|13568.3|888
1678220100000|2023-03-07 20:15:00|13584.8|13580.8|13591.1|13587.1|13600.4|13596.4|13581.7|13577.7|1035
1678220400000|2023-03-07 20:20:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13587.9|13583.9|2951
1678220700000|2023-03-07 20:25:00|13594.2|13590.2|13594.2|13590.2|13598.9|13594.9|13591.1|13587.1|743
1678221000000|2023-03-07 20:30:00|13597.3|13593.3|13598.9|13594.9|13603.6|13599.6|13597.3|13593.3|692
1678221300000|2023-03-07 20:35:00|13597.3|13593.3|13594.2|13590.2|13598.9|13594.9|13591.1|13587.1|555
1678221600000|2023-03-07 20:40:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|500
1678221900000|2023-03-07 20:45:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|436
1678222200000|2023-03-07 20:50:00|13587.9|13583.9|13581.7|13577.7|13591.1|13587.1|13581.7|13577.7|809
1678222500000|2023-03-07 20:55:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13572.3|13568.3|1853
1678222800000|2023-03-07 21:00:00|13578.6|13574.6|13581.7|13577.7|13587.9|13583.9|13572.3|13568.3|1895
1678223100000|2023-03-07 21:05:00|13578.6|13574.6|13584.8|13580.8|13587.9|13583.9|13578.6|13574.6|446
1678223400000|2023-03-07 21:10:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13583.3|13579.3|353
1678223700000|2023-03-07 21:15:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|291
1678224000000|2023-03-07 21:20:00|13586.4|13582.4|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|118
1678224300000|2023-03-07 21:25:00|13584.8|13580.8|13594.2|13590.2|13594.2|13590.2|13584.8|13580.8|463
1678224600000|2023-03-07 21:30:00|13591.1|13587.1|13600.4|13596.4|13600.4|13596.4|13591.1|13587.1|258
1678224900000|2023-03-07 21:35:00|13602|13598|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|245
1678225200000|2023-03-07 21:40:00|13600.4|13596.4|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|393
1678225500000|2023-03-07 21:45:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|385
1678225800000|2023-03-07 21:50:00|13598.9|13594.9|13592.6|13588.6|13598.9|13594.9|13591.1|13587.1|204
1678226100000|2023-03-07 21:55:00|13591.1|13587.1|13595.8|13591.8|13597.3|13593.3|13591.1|13587.1|178
1678230000000|2023-03-07 23:00:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|41
1678230300000|2023-03-07 23:05:00|13594.2|13590.2|13592.6|13588.6|13594.2|13590.2|13591.1|13587.1|11
1678230600000|2023-03-07 23:10:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|32
1678230900000|2023-03-07 23:15:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|41
1678231200000|2023-03-07 23:20:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|64
1678231500000|2023-03-07 23:25:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|24
1678231800000|2023-03-07 23:30:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|58
1678232100000|2023-03-07 23:35:00|13583.3|13579.3|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|26
1678232400000|2023-03-07 23:40:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|27
1678232700000|2023-03-07 23:45:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|51
1678233000000|2023-03-07 23:50:00|13581.7|13577.7|13575.4|13571.4|13581.7|13577.7|13575.4|13571.4|48
1678233300000|2023-03-07 23:55:00|13573.9|13569.9|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|86
1678233600000|2023-03-08 00:00:00|13572.3|13568.3|13562.9|13558.9|13572.3|13568.3|13562.9|13558.9|140
1678233900000|2023-03-08 00:05:00|13566.1|13562.1|13569.2|13565.2|13575.4|13571.4|13566.1|13562.1|109
1678234200000|2023-03-08 00:10:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13567.6|13563.6|154
1678234500000|2023-03-08 00:15:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|89
1678234800000|2023-03-08 00:20:00|13573.9|13569.9|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|177
1678235100000|2023-03-08 00:25:00|13580.1|13576.1|13587.9|13583.9|13587.9|13583.9|13578.6|13574.6|41
1678235400000|2023-03-08 00:30:00|13589.5|13585.5|13587.9|13583.9|13600.4|13596.4|13587.9|13583.9|137
1678235700000|2023-03-08 00:35:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|73
1678236000000|2023-03-08 00:40:00|13586.4|13582.4|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|60
1678236300000|2023-03-08 00:45:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|46
1678236600000|2023-03-08 00:50:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|23
1678236900000|2023-03-08 00:55:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13583.3|13579.3|24
1678237200000|2023-03-08 01:00:00|13583.3|13579.3|13572.3|13568.3|13583.3|13579.3|13569.2|13565.2|120
1678237500000|2023-03-08 01:05:00|13569.2|13565.2|13556.7|13552.7|13570.8|13566.8|13556.7|13552.7|89
1678237800000|2023-03-08 01:10:00|13558.3|13554.3|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|90
1678238100000|2023-03-08 01:15:00|13562.9|13558.9|13569.2|13565.2|13573.9|13569.9|13562.9|13558.9|61
1678238400000|2023-03-08 01:20:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|18
1678238700000|2023-03-08 01:25:00|13564.5|13560.5|13559.8|13555.8|13567.6|13563.6|13558.3|13554.3|80
1678239000000|2023-03-08 01:30:00|13556.7|13552.7|13566.1|13562.1|13566.1|13562.1|13556.7|13552.7|48
1678239300000|2023-03-08 01:35:00|13562.9|13558.9|13553.6|13549.6|13566.1|13562.1|13553.6|13549.6|54
1678239600000|2023-03-08 01:40:00|13556.7|13552.7|13550.4|13546.4|13559.8|13555.8|13550.4|13546.4|135
1678239900000|2023-03-08 01:45:00|13548.9|13544.9|13553.6|13549.6|13556.7|13552.7|13547.3|13543.3|169
1678240200000|2023-03-08 01:50:00|13555.1|13551.1|13553.6|13549.6|13555.1|13551.1|13547.3|13543.3|40
1678240500000|2023-03-08 01:55:00|13555.1|13551.1|13558.3|13554.3|13559.8|13555.8|13555.1|13551.1|29
1678240800000|2023-03-08 02:00:00|13559.8|13555.8|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|58
1678241100000|2023-03-08 02:05:00|13561.4|13557.4|13569.2|13565.2|13569.2|13565.2|13559.8|13555.8|221
1678241400000|2023-03-08 02:10:00|13566.1|13562.1|13562.9|13558.9|13567.6|13563.6|13559.8|13555.8|205
1678241700000|2023-03-08 02:15:00|13564.5|13560.5|13561.4|13557.4|13566.1|13562.1|13559.8|13555.8|77
1678242000000|2023-03-08 02:20:00|13562.9|13558.9|13556.7|13552.7|13562.9|13558.9|13553.6|13549.6|63
1678242300000|2023-03-08 02:25:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|67
1678242600000|2023-03-08 02:30:00|13555.1|13551.1|13541.1|13537.1|13555.1|13551.1|13541.1|13537.1|105
1678242900000|2023-03-08 02:35:00|13544.2|13540.2|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|171
1678243200000|2023-03-08 02:40:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|36
1678243500000|2023-03-08 02:45:00|13531.7|13527.7|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|157
1678243800000|2023-03-08 02:50:00|13523.9|13519.9|13522.3|13518.3|13531.7|13527.7|13519.2|13515.2|208
1678244100000|2023-03-08 02:55:00|13525.4|13521.4|13520.8|13516.8|13527|13523|13520.8|13516.8|101
1678244400000|2023-03-08 03:00:00|13522.3|13518.3|13528.6|13524.6|13531.7|13527.7|13520.8|13516.8|156
1678244700000|2023-03-08 03:05:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|53
1678245000000|2023-03-08 03:10:00|13528.6|13524.6|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|48
1678245300000|2023-03-08 03:15:00|13530.1|13526.1|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|93
1678245600000|2023-03-08 03:20:00|13527|13523|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|93
1678245900000|2023-03-08 03:25:00|13530.1|13526.1|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|40
1678246200000|2023-03-08 03:30:00|13530.1|13526.1|13533.3|13529.3|13534.8|13530.8|13530.1|13526.1|37
1678246500000|2023-03-08 03:35:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|31
1678246800000|2023-03-08 03:40:00|13530.1|13526.1|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|36
1678247100000|2023-03-08 03:45:00|13530.1|13526.1|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|82
1678247400000|2023-03-08 03:50:00|13525.4|13521.4|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|68
1678247700000|2023-03-08 03:55:00|13525.4|13521.4|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|68
1678248000000|2023-03-08 04:00:00|13531.7|13527.7|13539.5|13535.5|13539.5|13535.5|13531.7|13527.7|133
1678248300000|2023-03-08 04:05:00|13537.9|13533.9|13544.2|13540.2|13545.8|13541.8|13537.9|13533.9|56
1678248600000|2023-03-08 04:10:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|22
1678248900000|2023-03-08 04:15:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13545.8|13541.8|36
1678249200000|2023-03-08 04:20:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|26
1678249500000|2023-03-08 04:25:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|82
1678249800000|2023-03-08 04:30:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|44
1678250100000|2023-03-08 04:35:00|13541.1|13537.1|13541.1|13537.1|13542.6|13538.6|13541.1|13537.1|11
1678250400000|2023-03-08 04:40:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13542.6|13538.6|26
1678250700000|2023-03-08 04:45:00|13542.6|13538.6|13547.3|13543.3|13547.3|13543.3|13542.6|13538.6|56
1678251000000|2023-03-08 04:50:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|14
1678251300000|2023-03-08 04:55:00|||||||||2
1678251600000|2023-03-08 05:00:00|13545.8|13541.8|13541.1|13537.1|13545.8|13541.8|13537.9|13533.9|61
1678251900000|2023-03-08 05:05:00|13539.5|13535.5|13537.9|13533.9|13539.5|13535.5|13537.9|13533.9|9
1678252200000|2023-03-08 05:10:00|13536.4|13532.4|13539.5|13535.5|13541.1|13537.1|13536.4|13532.4|45
1678252500000|2023-03-08 05:15:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|7
1678252800000|2023-03-08 05:20:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|11
1678253100000|2023-03-08 05:25:00|13541.1|13537.1|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|25
1678253400000|2023-03-08 05:30:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|24
1678253700000|2023-03-08 05:35:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|71
1678254000000|2023-03-08 05:40:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|40
1678254300000|2023-03-08 05:45:00|13555.1|13551.1|13553.6|13549.6|13556.7|13552.7|13552|13548|30
1678254600000|2023-03-08 05:50:00|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|7
1678254900000|2023-03-08 05:55:00|13552|13548|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|19
1678255200000|2023-03-08 06:00:00|13552|13548|13550.4|13546.4|13552|13548|13550.4|13546.4|25
1678255500000|2023-03-08 06:05:00|13552|13548|13562.9|13558.9|13562.9|13558.9|13552|13548|27
1678255800000|2023-03-08 06:10:00|13559.8|13555.8|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|65
1678256100000|2023-03-08 06:15:00|13562.9|13558.9|13556.7|13552.7|13562.9|13558.9|13555.1|13551.1|104
1678256400000|2023-03-08 06:20:00|13553.6|13549.6|13552|13548|13556.7|13552.7|13550.4|13546.4|39
1678256700000|2023-03-08 06:25:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|61
1678257000000|2023-03-08 06:30:00|13548.9|13544.9|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|152
1678257300000|2023-03-08 06:35:00|13537.9|13533.9|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|107
1678257600000|2023-03-08 06:40:00|13544.2|13540.2|13550.4|13546.4|13550.4|13546.4|13534.8|13530.8|248
1678257900000|2023-03-08 06:45:00|13548.9|13544.9|13534.8|13530.8|13548.9|13544.9|13534.8|13530.8|258
1678258200000|2023-03-08 06:50:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|360
1678258500000|2023-03-08 06:55:00|13528.6|13524.6|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|348
1678258800000|2023-03-08 07:00:00|13533.3|13529.3|13530.1|13526.1|13537.9|13533.9|13528.6|13524.6|163
1678259100000|2023-03-08 07:05:00|13531.7|13527.7|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|185
1678259400000|2023-03-08 07:10:00|13528.6|13524.6|13523.9|13519.9|13528.6|13524.6|13522.3|13518.3|158
1678259700000|2023-03-08 07:15:00|13525.4|13521.4|13534.8|13530.8|13541.1|13537.1|13522.3|13518.3|169
1678260000000|2023-03-08 07:20:00|13533.3|13529.3|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|77
1678260300000|2023-03-08 07:25:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13534.8|13530.8|62
1678260600000|2023-03-08 07:30:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13531.7|13527.7|184
1678260900000|2023-03-08 07:35:00|13539.5|13535.5|13559.8|13555.8|13559.8|13555.8|13537.9|13533.9|249
1678261200000|2023-03-08 07:40:00|13558.3|13554.3|13547.3|13543.3|13562.9|13558.9|13547.3|13543.3|153
1678261500000|2023-03-08 07:45:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13537.9|13533.9|99
1678261800000|2023-03-08 07:50:00|13542.6|13538.6|13553.6|13549.6|13553.6|13549.6|13541.1|13537.1|107
1678262100000|2023-03-08 07:55:00|13550.4|13546.4|13547.3|13543.3|13553.6|13549.6|13544.2|13540.2|166
1678262400000|2023-03-08 08:00:00|13550.4|13546.4|13550.4|13546.4|13558.3|13554.3|13544.2|13540.2|252
1678262700000|2023-03-08 08:05:00|13548.9|13544.9|13556.7|13552.7|13556.7|13552.7|13544.2|13540.2|176
1678263000000|2023-03-08 08:10:00|13555.1|13551.1|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|172
1678263300000|2023-03-08 08:15:00|13553.6|13549.6|13552|13548|13556.7|13552.7|13547.3|13543.3|261
1678263600000|2023-03-08 08:20:00|13550.4|13546.4|13534.8|13530.8|13559.8|13555.8|13534.8|13530.8|301
1678263900000|2023-03-08 08:25:00|13536.4|13532.4|13544.2|13540.2|13544.2|13540.2|13528.6|13524.6|205
1678264200000|2023-03-08 08:30:00|13542.6|13538.6|13553.6|13549.6|13553.6|13549.6|13541.1|13537.1|151
1678264500000|2023-03-08 08:35:00|13552|13548|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|97
1678264800000|2023-03-08 08:40:00|13548.9|13544.9|13556.7|13552.7|13556.7|13552.7|13547.3|13543.3|127
1678265100000|2023-03-08 08:45:00|13559.8|13555.8|13559.8|13555.8|13562.9|13558.9|13553.6|13549.6|123
1678265400000|2023-03-08 08:50:00|13556.7|13552.7|13566.1|13562.1|13572.3|13568.3|13556.7|13552.7|299
1678265700000|2023-03-08 08:55:00|13562.9|13558.9|13556.7|13552.7|13566.1|13562.1|13553.6|13549.6|145
1678266000000|2023-03-08 09:00:00|13553.6|13549.6|13550.4|13546.4|13556.7|13552.7|13544.2|13540.2|165
1678266300000|2023-03-08 09:05:00|13553.6|13549.6|13553.6|13549.6|13561.4|13557.4|13550.4|13546.4|122
1678266600000|2023-03-08 09:10:00|13550.4|13546.4|13550.4|13546.4|13556.7|13552.7|13548.9|13544.9|136
1678266900000|2023-03-08 09:15:00|13553.6|13549.6|13547.3|13543.3|13553.6|13549.6|13544.2|13540.2|86
1678267200000|2023-03-08 09:20:00|13548.9|13544.9|13548.9|13544.9|13550.4|13546.4|13547.3|13543.3|73
1678267500000|2023-03-08 09:25:00|13547.3|13543.3|13547.3|13543.3|13553.6|13549.6|13545.8|13541.8|131
1678267800000|2023-03-08 09:30:00|13550.4|13546.4|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|426
1678268100000|2023-03-08 09:35:00|13553.6|13549.6|13562.9|13558.9|13562.9|13558.9|13553.6|13549.6|181
1678268400000|2023-03-08 09:40:00|13566.1|13562.1|13566.1|13562.1|13572.3|13568.3|13559.8|13555.8|259
1678268700000|2023-03-08 09:45:00|13567.6|13563.6|13562.9|13558.9|13569.2|13565.2|13559.8|13555.8|143
1678269000000|2023-03-08 09:50:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|118
1678269300000|2023-03-08 09:55:00|13566.1|13562.1|13562.9|13558.9|13567.6|13563.6|13559.8|13555.8|133
1678269600000|2023-03-08 10:00:00|13561.4|13557.4|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|81
1678269900000|2023-03-08 10:05:00|13562.9|13558.9|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|62
1678270200000|2023-03-08 10:10:00|13558.3|13554.3|13553.6|13549.6|13559.8|13555.8|13548.9|13544.9|156
1678270500000|2023-03-08 10:15:00|13556.7|13552.7|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|109
1678270800000|2023-03-08 10:20:00|13556.7|13552.7|13559.8|13555.8|13562.9|13558.9|13553.6|13549.6|96
1678271100000|2023-03-08 10:25:00|13562.9|13558.9|13553.6|13549.6|13562.9|13558.9|13553.6|13549.6|114
1678271400000|2023-03-08 10:30:00|13550.4|13546.4|13561.4|13557.4|13562.9|13558.9|13550.4|13546.4|378
1678271700000|2023-03-08 10:35:00|13562.9|13558.9|13577|13573|13578.6|13574.6|13559.8|13555.8|514
1678272000000|2023-03-08 10:40:00|13578.6|13574.6|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|230
1678272300000|2023-03-08 10:45:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|309
1678272600000|2023-03-08 10:50:00|13580.1|13576.1|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|265
1678272900000|2023-03-08 10:55:00|13587.9|13583.9|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|113
1678273200000|2023-03-08 11:00:00|13584.8|13580.8|13594.2|13590.2|13594.2|13590.2|13575.4|13571.4|258
1678273500000|2023-03-08 11:05:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|278
1678273800000|2023-03-08 11:10:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|164
1678274100000|2023-03-08 11:15:00|13595.8|13591.8|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|79
1678274400000|2023-03-08 11:20:00|13594.2|13590.2|13600.4|13596.4|13600.4|13596.4|13591.1|13587.1|100
1678274700000|2023-03-08 11:25:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|199
1678275000000|2023-03-08 11:30:00|13602|13598|13600.4|13596.4|13602|13598|13591.1|13587.1|139
1678275300000|2023-03-08 11:35:00|13602|13598|13594.2|13590.2|13603.6|13599.6|13591.1|13587.1|208
1678275600000|2023-03-08 11:40:00|13597.3|13593.3|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|252
1678275900000|2023-03-08 11:45:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|69
1678276200000|2023-03-08 11:50:00|13595.8|13591.8|13594.2|13590.2|13598.9|13594.9|13594.2|13590.2|153
1678276500000|2023-03-08 11:55:00|13595.8|13591.8|13587.9|13583.9|13597.3|13593.3|13587.9|13583.9|118
1678276800000|2023-03-08 12:00:00|13584.8|13580.8|13594.2|13590.2|13594.2|13590.2|13584.8|13580.8|126
1678277100000|2023-03-08 12:05:00|13591.1|13587.1|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|121
1678277400000|2023-03-08 12:10:00|13594.2|13590.2|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|90
1678277700000|2023-03-08 12:15:00|13591.1|13587.1|13587.9|13583.9|13594.2|13590.2|13587.9|13583.9|233
1678278000000|2023-03-08 12:20:00|13584.8|13580.8|13594.2|13590.2|13597.3|13593.3|13584.8|13580.8|182
1678278300000|2023-03-08 12:25:00|13591.1|13587.1|13594.2|13590.2|13597.3|13593.3|13587.9|13583.9|132
1678278600000|2023-03-08 12:30:00|13597.3|13593.3|13606.7|13602.7|13606.7|13602.7|13594.2|13590.2|231
1678278900000|2023-03-08 12:35:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|215
1678279200000|2023-03-08 12:40:00|13612.9|13608.9|13606.7|13602.7|13616.1|13612.1|13606.7|13602.7|152
1678279500000|2023-03-08 12:45:00|13609.8|13605.8|13603.6|13599.6|13612.9|13608.9|13603.6|13599.6|279
1678279800000|2023-03-08 12:50:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|132
1678280100000|2023-03-08 12:55:00|13598.9|13594.9|13612.9|13608.9|13616.1|13612.1|13597.3|13593.3|466
1678280400000|2023-03-08 13:00:00|13609.8|13605.8|13634.8|13630.8|13637.9|13633.9|13609.8|13605.8|987
1678280700000|2023-03-08 13:05:00|13637.9|13633.9|13644.2|13640.2|13650.4|13646.4|13637.9|13633.9|1149
1678281000000|2023-03-08 13:10:00|13647.3|13643.3|13645.8|13641.8|13656.7|13652.7|13641.1|13637.1|1249
1678281300000|2023-03-08 13:15:00|13644.2|13640.2|13637.9|13633.9|13647.3|13643.3|13622.3|13618.3|1040
1678281600000|2023-03-08 13:20:00|13634.8|13630.8|13677|13673|13697.3|13693.3|13634.8|13630.8|2455
1678281900000|2023-03-08 13:25:00|13678.6|13674.6|13681.7|13677.7|13695.8|13691.8|13677|13673|1776
1678282200000|2023-03-08 13:30:00|13683.3|13679.3|13681.7|13677.7|13694.2|13690.2|13675.4|13671.4|1282
1678282500000|2023-03-08 13:35:00|13675.4|13671.4|13669.2|13665.2|13681.7|13677.7|13662.9|13658.9|1373
1678282800000|2023-03-08 13:40:00|13666.1|13662.1|13681.7|13677.7|13687.9|13683.9|13666.1|13662.1|1337
1678283100000|2023-03-08 13:45:00|13684.8|13680.8|13656.7|13652.7|13684.8|13680.8|13652|13648|1641
1678283400000|2023-03-08 13:50:00|13659.8|13655.8|13644.2|13640.2|13659.8|13655.8|13641.1|13637.1|1515
1678283700000|2023-03-08 13:55:00|13647.3|13643.3|13666.1|13662.1|13669.2|13665.2|13641.1|13637.1|1335
1678284000000|2023-03-08 14:00:00|13662.9|13658.9|13681.7|13677.7|13683.3|13679.3|13658.3|13654.3|1115
1678284300000|2023-03-08 14:05:00|13678.6|13674.6|13669.2|13665.2|13684.8|13680.8|13669.2|13665.2|939
1678284600000|2023-03-08 14:10:00|13672.3|13668.3|13678.6|13674.6|13681.7|13677.7|13669.2|13665.2|602
1678284900000|2023-03-08 14:15:00|13681.7|13677.7|13691.1|13687.1|13694.2|13690.2|13669.2|13665.2|995
1678285200000|2023-03-08 14:20:00|13687.9|13683.9|13681.7|13677.7|13691.1|13687.1|13666.1|13662.1|1032
1678285500000|2023-03-08 14:25:00|13678.6|13674.6|13672.3|13668.3|13681.7|13677.7|13669.2|13665.2|1000
1678285800000|2023-03-08 14:30:00|13675.4|13671.4|13716.1|13712.1|13734.8|13730.8|13675.4|13671.4|3027
1678286100000|2023-03-08 14:35:00|13712.9|13708.9|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|1965
1678286400000|2023-03-08 14:40:00|13723.9|13719.9|13728.6|13724.6|13742.6|13738.6|13712.9|13708.9|2357
1678286700000|2023-03-08 14:45:00|13725.4|13721.4|13728.6|13724.6|13750.4|13746.4|13725.4|13721.4|1951
1678287000000|2023-03-08 14:50:00|13725.4|13721.4|13712.9|13708.9|13731.7|13727.7|13703.6|13699.6|1378
1678287300000|2023-03-08 14:55:00|13709.8|13705.8|13706.7|13702.7|13722.3|13718.3|13705.1|13701.1|1632
1678287600000|2023-03-08 15:00:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13659.8|13655.8|3025
1678287900000|2023-03-08 15:05:00|13691.1|13687.1|13681.7|13677.7|13703.6|13699.6|13673.9|13669.9|1337
1678288200000|2023-03-08 15:10:00|13684.8|13680.8|13672.3|13668.3|13700.4|13696.4|13669.2|13665.2|1073
1678288500000|2023-03-08 15:15:00|13669.2|13665.2|13697.3|13693.3|13700.4|13696.4|13669.2|13665.2|1390
1678288800000|2023-03-08 15:20:00|13700.4|13696.4|13725.4|13721.4|13728.6|13724.6|13684.8|13680.8|1150
1678289100000|2023-03-08 15:25:00|13722.3|13718.3|13709.8|13705.8|13725.4|13721.4|13697.3|13693.3|1874
1678289400000|2023-03-08 15:30:00|13712.9|13708.9|13725.4|13721.4|13730.1|13726.1|13694.2|13690.2|1450
1678289700000|2023-03-08 15:35:00|13722.3|13718.3|13700.4|13696.4|13722.3|13718.3|13697.3|13693.3|1474
1678290000000|2023-03-08 15:40:00|13703.6|13699.6|13703.6|13699.6|13716.1|13712.1|13700.4|13696.4|1961
1678290300000|2023-03-08 15:45:00|13700.4|13696.4|13678.6|13674.6|13706.7|13702.7|13678.6|13674.6|1078
1678290600000|2023-03-08 15:50:00|13677|13673|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|1193
1678290900000|2023-03-08 15:55:00|13681.7|13677.7|13706.7|13702.7|13709.8|13705.8|13678.6|13674.6|1680
1678291200000|2023-03-08 16:00:00|13709.8|13705.8|13722.3|13718.3|13722.3|13718.3|13703.6|13699.6|1195
1678291500000|2023-03-08 16:05:00|13725.4|13721.4|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|835
1678291800000|2023-03-08 16:10:00|13728.6|13724.6|13717.6|13713.6|13731.7|13727.7|13712.9|13708.9|1263
1678292100000|2023-03-08 16:15:00|13719.2|13715.2|13709.8|13705.8|13722.3|13718.3|13709.8|13705.8|677
1678292400000|2023-03-08 16:20:00|13706.7|13702.7|13691.1|13687.1|13716.1|13712.1|13687.9|13683.9|1118
1678292700000|2023-03-08 16:25:00|13687.9|13683.9|13675.4|13671.4|13694.2|13690.2|13672.3|13668.3|880
1678293000000|2023-03-08 16:30:00|13672.3|13668.3|13662.9|13658.9|13675.4|13671.4|13659.8|13655.8|888
1678293300000|2023-03-08 16:35:00|13659.8|13655.8|13678.6|13674.6|13678.6|13674.6|13659.8|13655.8|1141
1678293600000|2023-03-08 16:40:00|13677|13673|13678.6|13674.6|13691.1|13687.1|13675.4|13671.4|942
1678293900000|2023-03-08 16:45:00|13681.7|13677.7|13684.8|13680.8|13691.1|13687.1|13672.3|13668.3|1065
1678294200000|2023-03-08 16:50:00|13681.7|13677.7|13678.6|13674.6|13691.1|13687.1|13678.6|13674.6|660
1678294500000|2023-03-08 16:55:00|13681.7|13677.7|13662.9|13658.9|13681.7|13677.7|13653.6|13649.6|1161
1678294800000|2023-03-08 17:00:00|13659.8|13655.8|13662.9|13658.9|13669.2|13665.2|13656.7|13652.7|1129
1678295100000|2023-03-08 17:05:00|13666.1|13662.1|13653.6|13649.6|13666.1|13662.1|13653.6|13649.6|694
1678295400000|2023-03-08 17:10:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|315
1678295700000|2023-03-08 17:15:00|13662.9|13658.9|13659.8|13655.8|13666.1|13662.1|13656.7|13652.7|439
1678296000000|2023-03-08 17:20:00|13658.3|13654.3|13659.8|13655.8|13662.9|13658.9|13655.1|13651.1|331
1678296300000|2023-03-08 17:25:00|13662.9|13658.9|13647.3|13643.3|13662.9|13658.9|13647.3|13643.3|557
1678296600000|2023-03-08 17:30:00|13650.4|13646.4|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|640
1678296900000|2023-03-08 17:35:00|13644.2|13640.2|13653.6|13649.6|13659.8|13655.8|13644.2|13640.2|795
1678297200000|2023-03-08 17:40:00|13659.8|13655.8|13650.4|13646.4|13666.1|13662.1|13650.4|13646.4|436
1678297500000|2023-03-08 17:45:00|13653.6|13649.6|13637.9|13633.9|13653.6|13649.6|13631.7|13627.7|851
1678297800000|2023-03-08 17:50:00|13639.5|13635.5|13628.6|13624.6|13642.6|13638.6|13628.6|13624.6|472
1678298100000|2023-03-08 17:55:00|13627|13623|13634.8|13630.8|13634.8|13630.8|13622.3|13618.3|704
1678298400000|2023-03-08 18:00:00|13633.3|13629.3|13581.7|13577.7|13641.1|13637.1|13572.3|13568.3|2200
1678298700000|2023-03-08 18:05:00|13584.8|13580.8|13569.2|13565.2|13587.9|13583.9|13559.8|13555.8|1772
1678299000000|2023-03-08 18:10:00|13570.8|13566.8|13569.2|13565.2|13575.4|13571.4|13559.8|13555.8|955
1678299300000|2023-03-08 18:15:00|13566.1|13562.1|13556.7|13552.7|13572.3|13568.3|13553.6|13549.6|1024
1678299600000|2023-03-08 18:20:00|13553.6|13549.6|13569.2|13565.2|13569.2|13565.2|13553.6|13549.6|676
1678299900000|2023-03-08 18:25:00|13570.8|13566.8|13559.8|13555.8|13572.3|13568.3|13553.6|13549.6|502
1678300200000|2023-03-08 18:30:00|13556.7|13552.7|13569.2|13565.2|13569.2|13565.2|13556.7|13552.7|586
1678300500000|2023-03-08 18:35:00|13567.6|13563.6|13553.6|13549.6|13578.6|13574.6|13553.6|13549.6|776
1678300800000|2023-03-08 18:40:00|13550.4|13546.4|13562.9|13558.9|13566.1|13562.1|13547.3|13543.3|836
1678301100000|2023-03-08 18:45:00|13559.8|13555.8|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|367
1678301400000|2023-03-08 18:50:00|13556.7|13552.7|13562.9|13558.9|13569.2|13565.2|13556.7|13552.7|499
1678301700000|2023-03-08 18:55:00|13566.1|13562.1|13569.2|13565.2|13575.4|13571.4|13562.9|13558.9|1170
1678302000000|2023-03-08 19:00:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13559.8|13555.8|446
1678302300000|2023-03-08 19:05:00|13572.3|13568.3|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|408
1678302600000|2023-03-08 19:10:00|13578.6|13574.6|13584.8|13580.8|13587.9|13583.9|13578.6|13574.6|548
1678302900000|2023-03-08 19:15:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13577|13573|467
1678303200000|2023-03-08 19:20:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|227
1678303500000|2023-03-08 19:25:00|13584.8|13580.8|13594.2|13590.2|13597.3|13593.3|13581.7|13577.7|529
1678303800000|2023-03-08 19:30:00|13591.1|13587.1|13587.9|13583.9|13597.3|13593.3|13587.9|13583.9|333
1678304100000|2023-03-08 19:35:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|427
1678304400000|2023-03-08 19:40:00|13594.2|13590.2|13600.4|13596.4|13602|13598|13594.2|13590.2|373
1678304700000|2023-03-08 19:45:00|13603.6|13599.6|13606.7|13602.7|13612.9|13608.9|13600.4|13596.4|428
1678305000000|2023-03-08 19:50:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13594.2|13590.2|530
1678305300000|2023-03-08 19:55:00|13608.3|13604.3|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|1764
1678305600000|2023-03-08 20:00:00|13612.9|13608.9|13622.3|13618.3|13625.4|13621.4|13609.8|13605.8|691
1678305900000|2023-03-08 20:05:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|298
1678306200000|2023-03-08 20:10:00|13620.8|13616.8|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|205
1678306500000|2023-03-08 20:15:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|327
1678306800000|2023-03-08 20:20:00|13612.9|13608.9|13606.7|13602.7|13616.1|13612.1|13606.7|13602.7|346
1678307100000|2023-03-08 20:25:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|457
1678307400000|2023-03-08 20:30:00|13603.6|13599.6|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|357
1678307700000|2023-03-08 20:35:00|13594.2|13590.2|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|224
1678308000000|2023-03-08 20:40:00|13594.2|13590.2|13606.7|13602.7|13606.7|13602.7|13594.2|13590.2|443
1678308300000|2023-03-08 20:45:00|13609.8|13605.8|13603.6|13599.6|13612.9|13608.9|13603.6|13599.6|429
1678308600000|2023-03-08 20:50:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|207
1678308900000|2023-03-08 20:55:00|13594.2|13590.2|13606.7|13602.7|13609.8|13605.8|13594.2|13590.2|2490
1678309200000|2023-03-08 21:00:00|13603.6|13599.6|13594.2|13590.2|13603.6|13599.6|13587.9|13583.9|1642
1678309500000|2023-03-08 21:05:00|13595.8|13591.8|13597.3|13593.3|13603.6|13599.6|13591.1|13587.1|825
1678309800000|2023-03-08 21:10:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|263
1678310100000|2023-03-08 21:15:00|13594.2|13590.2|13587.9|13583.9|13594.2|13590.2|13581.7|13577.7|1809
1678310400000|2023-03-08 21:20:00|13584.8|13580.8|13584.8|13580.8|13591.1|13587.1|13578.6|13574.6|411
1678310700000|2023-03-08 21:25:00|13581.7|13577.7|13575.4|13571.4|13584.8|13580.8|13572.3|13568.3|873
1678311000000|2023-03-08 21:30:00|13573.9|13569.9|13566.1|13562.1|13575.4|13571.4|13559.8|13555.8|964
1678311300000|2023-03-08 21:35:00|13562.9|13558.9|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|656
1678311600000|2023-03-08 21:40:00|13567.6|13563.6|13567.6|13563.6|13570.8|13566.8|13562.9|13558.9|615
1678311900000|2023-03-08 21:45:00|13566.1|13562.1|13572.3|13568.3|13575.4|13571.4|13566.1|13562.1|609
1678312200000|2023-03-08 21:50:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|206
1678312500000|2023-03-08 21:55:00|13570.8|13566.8|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|320
1678316400000|2023-03-08 23:00:00|13559.8|13555.8|13569.2|13565.2|13570.8|13566.8|13556.7|13552.7|60
1678316700000|2023-03-08 23:05:00|13573.9|13569.9|13573.9|13569.9|13575.4|13571.4|13572.3|13568.3|58
1678317000000|2023-03-08 23:10:00|13572.3|13568.3|13573.9|13569.9|13575.4|13571.4|13572.3|13568.3|35
1678317300000|2023-03-08 23:15:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|20
1678317600000|2023-03-08 23:20:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|39
1678317900000|2023-03-08 23:25:00|13577|13573|13575.4|13571.4|13577|13573|13575.4|13571.4|3
1678318200000|2023-03-08 23:30:00|13577|13573|13583.3|13579.3|13583.3|13579.3|13575.4|13571.4|30
1678318500000|2023-03-08 23:35:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|59
1678318800000|2023-03-08 23:40:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|47
1678319100000|2023-03-08 23:45:00|13586.4|13582.4|13587.9|13583.9|13591.1|13587.1|13586.4|13582.4|57
1678319400000|2023-03-08 23:50:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13589.5|13585.5|11
1678319700000|2023-03-08 23:55:00|13589.5|13585.5|13589.5|13585.5|13591.1|13587.1|13589.5|13585.5|6
1678320000000|2023-03-09 00:00:00|13587.9|13583.9|13591.1|13587.1|13592.6|13588.6|13587.9|13583.9|26
1678320300000|2023-03-09 00:05:00|13594.2|13590.2|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|27
1678320600000|2023-03-09 00:10:00|13603.6|13599.6|13598.9|13594.9|13603.6|13599.6|13597.3|13593.3|51
1678320900000|2023-03-09 00:15:00|13600.4|13596.4|13598.9|13594.9|13600.4|13596.4|13597.3|13593.3|42
1678321200000|2023-03-09 00:20:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|12
1678321500000|2023-03-09 00:25:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|179
1678321800000|2023-03-09 00:30:00|13605.1|13601.1|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|194
1678322100000|2023-03-09 00:35:00|13612.9|13608.9|13606.7|13602.7|13614.5|13610.5|13606.7|13602.7|97
1678322400000|2023-03-09 00:40:00|13609.8|13605.8|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|84
1678322700000|2023-03-09 00:45:00|13600.4|13596.4|13605.1|13601.1|13606.7|13602.7|13600.4|13596.4|31
1678323000000|2023-03-09 00:50:00|13603.6|13599.6|13602|13598|13605.1|13601.1|13600.4|13596.4|9
1678323300000|2023-03-09 00:55:00|13603.6|13599.6|13603.6|13599.6|13605.1|13601.1|13603.6|13599.6|4
1678323600000|2023-03-09 01:00:00|13605.1|13601.1|13600.4|13596.4|13605.1|13601.1|13600.4|13596.4|19
1678323900000|2023-03-09 01:05:00|13602|13598|13597.3|13593.3|13602|13598|13594.2|13590.2|32
1678324200000|2023-03-09 01:10:00|13595.8|13591.8|13591.1|13587.1|13595.8|13591.8|13591.1|13587.1|46
1678324500000|2023-03-09 01:15:00|13592.6|13588.6|13594.2|13590.2|13594.2|13590.2|13592.6|13588.6|17
1678324800000|2023-03-09 01:20:00|||||||||2
1678325100000|2023-03-09 01:25:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|68
1678325400000|2023-03-09 01:30:00|13581.7|13577.7|13584.8|13580.8|13586.4|13582.4|13581.7|13577.7|84
1678325700000|2023-03-09 01:35:00|13586.4|13582.4|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|38
1678326000000|2023-03-09 01:40:00|13583.3|13579.3|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|39
1678326300000|2023-03-09 01:45:00|13575.4|13571.4|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|61
1678326600000|2023-03-09 01:50:00|13570.8|13566.8|13562.9|13558.9|13570.8|13566.8|13562.9|13558.9|98
1678326900000|2023-03-09 01:55:00|13561.4|13557.4|13562.9|13558.9|13564.5|13560.5|13559.8|13555.8|64
1678327200000|2023-03-09 02:00:00|13564.5|13560.5|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|57
1678327500000|2023-03-09 02:05:00|13562.9|13558.9|13562.9|13558.9|13564.5|13560.5|13562.9|13558.9|37
1678327800000|2023-03-09 02:10:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|13
1678328100000|2023-03-09 02:15:00|13567.6|13563.6|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|19
1678328400000|2023-03-09 02:20:00|13575.4|13571.4|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|20
1678328700000|2023-03-09 02:25:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|17
1678329000000|2023-03-09 02:30:00|13577|13573|13575.4|13571.4|13581.7|13577.7|13575.4|13571.4|53
1678329300000|2023-03-09 02:35:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|45
1678329600000|2023-03-09 02:40:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|15
1678329900000|2023-03-09 02:45:00|13573.9|13569.9|13575.4|13571.4|13578.6|13574.6|13573.9|13569.9|50
1678330200000|2023-03-09 02:50:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|49
1678331100000|2023-03-09 03:05:00|13577|13573|13575.4|13571.4|13577|13573|13575.4|13571.4|12
1678331400000|2023-03-09 03:10:00|||||||||3
1678331700000|2023-03-09 03:15:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13577|13573|59
1678332000000|2023-03-09 03:20:00|13575.4|13571.4|13575.4|13571.4|13577|13573|13575.4|13571.4|34
1678332300000|2023-03-09 03:25:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|20
1678332600000|2023-03-09 03:30:00|13575.4|13571.4|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|28
1678332900000|2023-03-09 03:35:00|||||||||4
1678333200000|2023-03-09 03:40:00|13567.6|13563.6|13564.5|13560.5|13567.6|13563.6|13562.9|13558.9|21
1678333500000|2023-03-09 03:45:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|32
1678333800000|2023-03-09 03:50:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|24
1678334100000|2023-03-09 03:55:00|13564.5|13560.5|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|29
1678334400000|2023-03-09 04:00:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|38
1678334700000|2023-03-09 04:05:00|||||||||1
1678335000000|2023-03-09 04:10:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|56
1678335300000|2023-03-09 04:15:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|44
1678335600000|2023-03-09 04:20:00|13553.6|13549.6|13548.9|13544.9|13553.6|13549.6|13547.3|13543.3|63
1678335900000|2023-03-09 04:25:00|13550.4|13546.4|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|27
1678336200000|2023-03-09 04:30:00|13552|13548|13553.6|13549.6|13553.6|13549.6|13552|13548|8
1678336500000|2023-03-09 04:35:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|26
1678336800000|2023-03-09 04:40:00|||||||||2
1678337100000|2023-03-09 04:45:00|13555.1|13551.1|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|14
1678337400000|2023-03-09 04:50:00|13552|13548|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|14
1678337700000|2023-03-09 04:55:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|14
1678338000000|2023-03-09 05:00:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|40
1678338300000|2023-03-09 05:05:00|13552|13548|13550.4|13546.4|13552|13548|13547.3|13543.3|7
1678338600000|2023-03-09 05:10:00|13552|13548|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|52
1678338900000|2023-03-09 05:15:00|13547.3|13543.3|13545.8|13541.8|13547.3|13543.3|13544.2|13540.2|47
1678339200000|2023-03-09 05:20:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|26
1678339500000|2023-03-09 05:25:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|40
1678339800000|2023-03-09 05:30:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|39
1678340100000|2023-03-09 05:35:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|48
1678340400000|2023-03-09 05:40:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|59
1678340700000|2023-03-09 05:45:00|13537.9|13533.9|13539.5|13535.5|13541.1|13537.1|13537.9|13533.9|26
1678341000000|2023-03-09 05:50:00|13537.9|13533.9|13539.5|13535.5|13541.1|13537.1|13537.9|13533.9|6
1678341300000|2023-03-09 05:55:00|13537.9|13533.9|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|6
1678341600000|2023-03-09 06:00:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13542.6|13538.6|54
1678341900000|2023-03-09 06:05:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|20
1678342200000|2023-03-09 06:10:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|39
1678342500000|2023-03-09 06:15:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|40
1678342800000|2023-03-09 06:20:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|21
1678343100000|2023-03-09 06:25:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|24
1678343400000|2023-03-09 06:30:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|50
1678343700000|2023-03-09 06:35:00|13537.9|13533.9|13541.1|13537.1|13542.6|13538.6|13537.9|13533.9|28
1678344000000|2023-03-09 06:40:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13542.6|13538.6|25
1678344300000|2023-03-09 06:45:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|187
1678344600000|2023-03-09 06:50:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|43
1678344900000|2023-03-09 06:55:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|37
1678345200000|2023-03-09 07:00:00|13541.1|13537.1|13525.4|13521.4|13542.6|13538.6|13516.1|13512.1|302
1678345500000|2023-03-09 07:05:00|13527|13523|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|103
1678345800000|2023-03-09 07:10:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|125
1678346100000|2023-03-09 07:15:00|13517.6|13513.6|13522.3|13518.3|13523.9|13519.9|13517.6|13513.6|105
1678346400000|2023-03-09 07:20:00|13525.4|13521.4|13531.7|13527.7|13534.8|13530.8|13525.4|13521.4|123
1678346700000|2023-03-09 07:25:00|13533.3|13529.3|13539.5|13535.5|13544.2|13540.2|13533.3|13529.3|141
1678347000000|2023-03-09 07:30:00|13537.9|13533.9|13533.3|13529.3|13541.1|13537.1|13531.7|13527.7|182
1678347300000|2023-03-09 07:35:00|13534.8|13530.8|13541.1|13537.1|13541.1|13537.1|13531.7|13527.7|232
1678347600000|2023-03-09 07:40:00|13542.6|13538.6|13550.4|13546.4|13550.4|13546.4|13541.1|13537.1|275
1678347900000|2023-03-09 07:45:00|13547.3|13543.3|13555.1|13551.1|13556.7|13552.7|13547.3|13543.3|148
1678348200000|2023-03-09 07:50:00|13553.6|13549.6|13547.3|13543.3|13556.7|13552.7|13544.2|13540.2|233
1678348500000|2023-03-09 07:55:00|13545.8|13541.8|13550.4|13546.4|13550.4|13546.4|13534.8|13530.8|499
1678348800000|2023-03-09 08:00:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13534.8|13530.8|369
1678349100000|2023-03-09 08:05:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|159
1678349400000|2023-03-09 08:10:00|13542.6|13538.6|13537.9|13533.9|13544.2|13540.2|13534.8|13530.8|226
1678349700000|2023-03-09 08:15:00|13534.8|13530.8|13534.8|13530.8|13541.1|13537.1|13528.6|13524.6|225
1678350000000|2023-03-09 08:20:00|13533.3|13529.3|13536.4|13532.4|13537.9|13533.9|13531.7|13527.7|315
1678350300000|2023-03-09 08:25:00|13534.8|13530.8|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|190
1678350600000|2023-03-09 08:30:00|13536.4|13532.4|13544.2|13540.2|13547.3|13543.3|13536.4|13532.4|87
1678350900000|2023-03-09 08:35:00|13547.3|13543.3|13559.8|13555.8|13559.8|13555.8|13544.2|13540.2|288
1678351200000|2023-03-09 08:40:00|13562.9|13558.9|13566.1|13562.1|13578.6|13574.6|13559.8|13555.8|273
1678351500000|2023-03-09 08:45:00|13569.2|13565.2|13575.4|13571.4|13575.4|13571.4|13566.1|13562.1|266
1678351800000|2023-03-09 08:50:00|13572.3|13568.3|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|281
1678352100000|2023-03-09 08:55:00|13580.1|13576.1|13569.2|13565.2|13581.7|13577.7|13569.2|13565.2|118
1678352400000|2023-03-09 09:00:00|13570.8|13566.8|13562.9|13558.9|13572.3|13568.3|13561.4|13557.4|132
1678352700000|2023-03-09 09:05:00|13561.4|13557.4|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|117
1678353000000|2023-03-09 09:10:00|13558.3|13554.3|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|126
1678353300000|2023-03-09 09:15:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|103
1678353600000|2023-03-09 09:20:00|13547.3|13543.3|13547.3|13543.3|13553.6|13549.6|13544.2|13540.2|155
1678353900000|2023-03-09 09:25:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|75
1678354200000|2023-03-09 09:30:00|13537.9|13533.9|13534.8|13530.8|13541.1|13537.1|13531.7|13527.7|410
1678354500000|2023-03-09 09:35:00|13537.9|13533.9|13544.2|13540.2|13547.3|13543.3|13537.9|13533.9|105
1678354800000|2023-03-09 09:40:00|13542.6|13538.6|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|124
1678355100000|2023-03-09 09:45:00|13544.2|13540.2|13537.9|13533.9|13547.3|13543.3|13537.9|13533.9|151
1678355400000|2023-03-09 09:50:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|236
1678355700000|2023-03-09 09:55:00|13536.4|13532.4|13537.9|13533.9|13541.1|13537.1|13536.4|13532.4|39
1678356000000|2023-03-09 10:00:00|13541.1|13537.1|13531.7|13527.7|13541.1|13537.1|13531.7|13527.7|170
1678356300000|2023-03-09 10:05:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|155
1678356600000|2023-03-09 10:10:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|133
1678356900000|2023-03-09 10:15:00|13533.3|13529.3|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|114
1678357200000|2023-03-09 10:20:00|13530.1|13526.1|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|143
1678357500000|2023-03-09 10:25:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|179
1678357800000|2023-03-09 10:30:00|13531.7|13527.7|13544.2|13540.2|13547.3|13543.3|13531.7|13527.7|101
1678358100000|2023-03-09 10:35:00|13542.6|13538.6|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|88
1678358400000|2023-03-09 10:40:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|216
1678358700000|2023-03-09 10:45:00|13545.8|13541.8|13553.6|13549.6|13553.6|13549.6|13544.2|13540.2|127
1678359000000|2023-03-09 10:50:00|13552|13548|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|42
1678359300000|2023-03-09 10:55:00|13547.3|13543.3|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|186
1678359600000|2023-03-09 11:00:00|13541.1|13537.1|13547.3|13543.3|13547.3|13543.3|13537.9|13533.9|225
1678359900000|2023-03-09 11:05:00|13548.9|13544.9|13559.8|13555.8|13562.9|13558.9|13547.3|13543.3|260
1678360200000|2023-03-09 11:10:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|125
1678360500000|2023-03-09 11:15:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|55
1678360800000|2023-03-09 11:20:00|13552|13548|13547.3|13543.3|13552|13548|13544.2|13540.2|64
1678361100000|2023-03-09 11:25:00|13550.4|13546.4|13539.5|13535.5|13550.4|13546.4|13539.5|13535.5|204
1678361400000|2023-03-09 11:30:00|13537.9|13533.9|13545.8|13541.8|13547.3|13543.3|13534.8|13530.8|370
1678361700000|2023-03-09 11:35:00|13544.2|13540.2|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|234
1678362000000|2023-03-09 11:40:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|44
1678362300000|2023-03-09 11:45:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|86
1678362600000|2023-03-09 11:50:00|13541.1|13537.1|13550.4|13546.4|13550.4|13546.4|13541.1|13537.1|72
1678362900000|2023-03-09 11:55:00|13547.3|13543.3|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|265
1678363200000|2023-03-09 12:00:00|13547.3|13543.3|13556.7|13552.7|13559.8|13555.8|13547.3|13543.3|128
1678363500000|2023-03-09 12:05:00|13555.1|13551.1|13541.1|13537.1|13556.7|13552.7|13541.1|13537.1|156
1678363800000|2023-03-09 12:10:00|13537.9|13533.9|13528.6|13524.6|13541.1|13537.1|13528.6|13524.6|303
1678364100000|2023-03-09 12:15:00|13531.7|13527.7|13533.3|13529.3|13534.8|13530.8|13522.3|13518.3|218
1678364400000|2023-03-09 12:20:00|13534.8|13530.8|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|167
1678364700000|2023-03-09 12:25:00|13531.7|13527.7|13522.3|13518.3|13531.7|13527.7|13519.2|13515.2|270
1678365000000|2023-03-09 12:30:00|13520.8|13516.8|13512.9|13508.9|13525.4|13521.4|13512.9|13508.9|229
1678365300000|2023-03-09 12:35:00|13509.8|13505.8|13519.2|13515.2|13522.3|13518.3|13509.8|13505.8|521
1678365600000|2023-03-09 12:40:00|13522.3|13518.3|13516.1|13512.1|13522.3|13518.3|13514.5|13510.5|301
1678365900000|2023-03-09 12:45:00|13519.2|13515.2|13517.6|13513.6|13519.2|13515.2|13516.1|13512.1|151
1678366200000|2023-03-09 12:50:00|13516.1|13512.1|13522.3|13518.3|13525.4|13521.4|13516.1|13512.1|187
1678366500000|2023-03-09 12:55:00|13523.9|13519.9|13516.1|13512.1|13525.4|13521.4|13512.9|13508.9|380
1678366800000|2023-03-09 13:00:00|13512.9|13508.9|13500.4|13496.4|13512.9|13508.9|13497.3|13493.3|975
1678367100000|2023-03-09 13:05:00|13503.6|13499.6|13512.9|13508.9|13512.9|13508.9|13497.3|13493.3|649
1678367400000|2023-03-09 13:10:00|13516.1|13512.1|13503.6|13499.6|13516.1|13512.1|13503.6|13499.6|278
1678367700000|2023-03-09 13:15:00|13506.7|13502.7|13516.1|13512.1|13516.1|13512.1|13506.7|13502.7|550
1678368000000|2023-03-09 13:20:00|13512.9|13508.9|13516.1|13512.1|13519.2|13515.2|13503.6|13499.6|695
1678368300000|2023-03-09 13:25:00|13519.2|13515.2|13522.3|13518.3|13525.4|13521.4|13516.1|13512.1|408
1678368600000|2023-03-09 13:30:00|13547.3|13543.3|13561.4|13557.4|13577|13573|13537.9|13533.9|2337
1678368900000|2023-03-09 13:35:00|13562.9|13558.9|13589.5|13585.5|13603.6|13599.6|13553.6|13549.6|2345
1678369200000|2023-03-09 13:40:00|13591.1|13587.1|13559.8|13555.8|13608.3|13604.3|13556.7|13552.7|6533
1678369500000|2023-03-09 13:45:00|13562.9|13558.9|13566.1|13562.1|13569.2|13565.2|13556.7|13552.7|871
1678369800000|2023-03-09 13:50:00|13567.6|13563.6|13586.4|13582.4|13587.9|13583.9|13567.6|13563.6|781
1678370100000|2023-03-09 13:55:00|13587.9|13583.9|13581.7|13577.7|13587.9|13583.9|13572.3|13568.3|1047
1678370400000|2023-03-09 14:00:00|13583.3|13579.3|13581.7|13577.7|13606.7|13602.7|13578.6|13574.6|1023
1678370700000|2023-03-09 14:05:00|13584.8|13580.8|13562.9|13558.9|13589.5|13585.5|13559.8|13555.8|932
1678371000000|2023-03-09 14:10:00|13564.5|13560.5|13566.1|13562.1|13584.8|13580.8|13562.9|13558.9|1136
1678371300000|2023-03-09 14:15:00|13562.9|13558.9|13572.3|13568.3|13584.8|13580.8|13562.9|13558.9|696
1678371600000|2023-03-09 14:20:00|13573.9|13569.9|13569.2|13565.2|13578.6|13574.6|13559.8|13555.8|795
1678371900000|2023-03-09 14:25:00|13572.3|13568.3|13566.1|13562.1|13572.3|13568.3|13550.4|13546.4|1372
1678372200000|2023-03-09 14:30:00|13562.9|13558.9|13584.8|13580.8|13584.8|13580.8|13559.8|13555.8|1075
1678372500000|2023-03-09 14:35:00|13581.7|13577.7|13578.6|13574.6|13584.8|13580.8|13572.3|13568.3|951
1678372800000|2023-03-09 14:40:00|13575.4|13571.4|13569.2|13565.2|13581.7|13577.7|13566.1|13562.1|793
1678373100000|2023-03-09 14:45:00|13572.3|13568.3|13591.1|13587.1|13597.3|13593.3|13569.2|13565.2|1063
1678373400000|2023-03-09 14:50:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13581.7|13577.7|825
1678373700000|2023-03-09 14:55:00|13594.2|13590.2|13606.7|13602.7|13612.9|13608.9|13594.2|13590.2|1220
1678374000000|2023-03-09 15:00:00|13603.6|13599.6|13616.1|13612.1|13619.2|13615.2|13600.4|13596.4|1358
1678374300000|2023-03-09 15:05:00|13619.2|13615.2|13622.3|13618.3|13628.6|13624.6|13612.9|13608.9|1080
1678374600000|2023-03-09 15:10:00|13620.8|13616.8|13622.3|13618.3|13631.7|13627.7|13619.2|13615.2|883
1678374900000|2023-03-09 15:15:00|13619.2|13615.2|13597.3|13593.3|13625.4|13621.4|13597.3|13593.3|1045
1678375200000|2023-03-09 15:20:00|13600.4|13596.4|13578.6|13574.6|13606.7|13602.7|13578.6|13574.6|986
1678375500000|2023-03-09 15:25:00|13580.1|13576.1|13584.8|13580.8|13584.8|13580.8|13569.2|13565.2|1112
1678375800000|2023-03-09 15:30:00|13581.7|13577.7|13597.3|13593.3|13597.3|13593.3|13578.6|13574.6|850
1678376100000|2023-03-09 15:35:00|13594.2|13590.2|13587.9|13583.9|13600.4|13596.4|13586.4|13582.4|607
1678376400000|2023-03-09 15:40:00|13584.8|13580.8|13572.3|13568.3|13584.8|13580.8|13569.2|13565.2|718
1678376700000|2023-03-09 15:45:00|13569.2|13565.2|13562.9|13558.9|13570.8|13566.8|13556.7|13552.7|1037
1678377000000|2023-03-09 15:50:00|13566.1|13562.1|13559.8|13555.8|13572.3|13568.3|13556.7|13552.7|800
1678377300000|2023-03-09 15:55:00|13558.3|13554.3|13550.4|13546.4|13559.8|13555.8|13547.3|13543.3|934
1678377600000|2023-03-09 16:00:00|13547.3|13543.3|13537.9|13533.9|13550.4|13546.4|13537.9|13533.9|875
1678377900000|2023-03-09 16:05:00|13541.1|13537.1|13547.3|13543.3|13547.3|13543.3|13534.8|13530.8|1286
1678378200000|2023-03-09 16:10:00|13550.4|13546.4|13547.3|13543.3|13553.6|13549.6|13541.1|13537.1|1091
1678378500000|2023-03-09 16:15:00|13550.4|13546.4|13556.7|13552.7|13559.8|13555.8|13544.2|13540.2|968
1678378800000|2023-03-09 16:20:00|13553.6|13549.6|13556.7|13552.7|13559.8|13555.8|13547.3|13543.3|746
1678379100000|2023-03-09 16:25:00|13553.6|13549.6|13550.4|13546.4|13559.8|13555.8|13550.4|13546.4|789
1678379400000|2023-03-09 16:30:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13544.2|13540.2|1541
1678379700000|2023-03-09 16:35:00|13556.7|13552.7|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|580
1678380000000|2023-03-09 16:40:00|13561.4|13557.4|13569.2|13565.2|13572.3|13568.3|13561.4|13557.4|503
1678380300000|2023-03-09 16:45:00|13570.8|13566.8|13559.8|13555.8|13572.3|13568.3|13556.7|13552.7|527
1678380600000|2023-03-09 16:50:00|13556.7|13552.7|13544.2|13540.2|13558.3|13554.3|13544.2|13540.2|859
1678380900000|2023-03-09 16:55:00|13547.3|13543.3|13541.1|13537.1|13550.4|13546.4|13537.9|13533.9|663
1678381200000|2023-03-09 17:00:00|13537.9|13533.9|13544.2|13540.2|13547.3|13543.3|13537.9|13533.9|773
1678381500000|2023-03-09 17:05:00|13547.3|13543.3|13553.6|13549.6|13553.6|13549.6|13547.3|13543.3|491
1678381800000|2023-03-09 17:10:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|661
1678382100000|2023-03-09 17:15:00|13556.7|13552.7|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|533
1678382400000|2023-03-09 17:20:00|13562.9|13558.9|13578.6|13574.6|13581.7|13577.7|13559.8|13555.8|1161
1678382700000|2023-03-09 17:25:00|13581.7|13577.7|13575.4|13571.4|13584.8|13580.8|13575.4|13571.4|469
1678383000000|2023-03-09 17:30:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|1364
1678383300000|2023-03-09 17:35:00|13580.1|13576.1|13575.4|13571.4|13581.7|13577.7|13572.3|13568.3|787
1678383600000|2023-03-09 17:40:00|13572.3|13568.3|13578.6|13574.6|13587.9|13583.9|13572.3|13568.3|1320
1678383900000|2023-03-09 17:45:00|13581.7|13577.7|13603.6|13599.6|13603.6|13599.6|13581.7|13577.7|1273
1678384200000|2023-03-09 17:50:00|13600.4|13596.4|13622.3|13618.3|13625.4|13621.4|13600.4|13596.4|1767
1678384500000|2023-03-09 17:55:00|13623.9|13619.9|13617.6|13613.6|13631.7|13627.7|13616.1|13612.1|1463
1678384800000|2023-03-09 18:00:00|13619.2|13615.2|13650.4|13646.4|13650.4|13646.4|13592.6|13588.6|2857
1678385100000|2023-03-09 18:05:00|13653.6|13649.6|13659.8|13655.8|13667.6|13663.6|13637.9|13633.9|1858
1678385400000|2023-03-09 18:10:00|13658.3|13654.3|13656.7|13652.7|13662.9|13658.9|13644.2|13640.2|1286
1678385700000|2023-03-09 18:15:00|13659.8|13655.8|13647.3|13643.3|13662.9|13658.9|13644.2|13640.2|1013
1678386000000|2023-03-09 18:20:00|13644.2|13640.2|13644.2|13640.2|13650.4|13646.4|13633.3|13629.3|860
1678386300000|2023-03-09 18:25:00|13647.3|13643.3|13647.3|13643.3|13656.7|13652.7|13647.3|13643.3|568
1678386600000|2023-03-09 18:30:00|13650.4|13646.4|13666.1|13662.1|13666.1|13662.1|13641.1|13637.1|835
1678386900000|2023-03-09 18:35:00|13662.9|13658.9|13659.8|13655.8|13669.2|13665.2|13659.8|13655.8|1261
1678387200000|2023-03-09 18:40:00|13662.9|13658.9|13659.8|13655.8|13669.2|13665.2|13656.7|13652.7|974
1678387500000|2023-03-09 18:45:00|13656.7|13652.7|13669.2|13665.2|13669.2|13665.2|13656.7|13652.7|754
1678387800000|2023-03-09 18:50:00|13672.3|13668.3|13680.1|13676.1|13684.8|13680.8|13669.2|13665.2|935
1678388100000|2023-03-09 18:55:00|13678.6|13674.6|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|1023
1678388400000|2023-03-09 19:00:00|13677|13673|13666.1|13662.1|13678.6|13674.6|13659.8|13655.8|1695
1678388700000|2023-03-09 19:05:00|13662.9|13658.9|13681.7|13677.7|13687.9|13683.9|13662.9|13658.9|1301
1678389000000|2023-03-09 19:10:00|13684.8|13680.8|13672.3|13668.3|13687.9|13683.9|13669.2|13665.2|1475
1678389300000|2023-03-09 19:15:00|13670.8|13666.8|13659.8|13655.8|13672.3|13668.3|13650.4|13646.4|1556
1678389600000|2023-03-09 19:20:00|13661.4|13657.4|13656.7|13652.7|13666.1|13662.1|13647.3|13643.3|983
1678389900000|2023-03-09 19:25:00|13659.8|13655.8|13647.3|13643.3|13659.8|13655.8|13644.2|13640.2|790
1678390200000|2023-03-09 19:30:00|13650.4|13646.4|13647.3|13643.3|13653.6|13649.6|13644.2|13640.2|596
1678390500000|2023-03-09 19:35:00|13645.8|13641.8|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|409
1678390800000|2023-03-09 19:40:00|13644.2|13640.2|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|955
1678391100000|2023-03-09 19:45:00|13639.5|13635.5|13641.1|13637.1|13644.2|13640.2|13631.7|13627.7|1405
1678391400000|2023-03-09 19:50:00|13644.2|13640.2|13634.8|13630.8|13647.3|13643.3|13634.8|13630.8|1373
1678391700000|2023-03-09 19:55:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|1288
1678392000000|2023-03-09 20:00:00|13639.5|13635.5|13650.4|13646.4|13650.4|13646.4|13637.9|13633.9|1258
1678392300000|2023-03-09 20:05:00|13647.3|13643.3|13619.2|13615.2|13647.3|13643.3|13616.1|13612.1|931
1678392600000|2023-03-09 20:10:00|13617.6|13613.6|13619.2|13615.2|13622.3|13618.3|13612.9|13608.9|991
1678392900000|2023-03-09 20:15:00|13622.3|13618.3|13609.8|13605.8|13622.3|13618.3|13597.3|13593.3|1210
1678393200000|2023-03-09 20:20:00|13612.9|13608.9|13619.2|13615.2|13622.3|13618.3|13609.8|13605.8|1097
1678393500000|2023-03-09 20:25:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|778
1678393800000|2023-03-09 20:30:00|13619.2|13615.2|13622.3|13618.3|13628.6|13624.6|13616.1|13612.1|875
1678394100000|2023-03-09 20:35:00|13619.2|13615.2|13631.7|13627.7|13634.8|13630.8|13616.1|13612.1|750
1678394400000|2023-03-09 20:40:00|13628.6|13624.6|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|407
1678394700000|2023-03-09 20:45:00|13622.3|13618.3|13631.7|13627.7|13641.1|13637.1|13622.3|13618.3|980
1678395000000|2023-03-09 20:50:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|1136
1678395300000|2023-03-09 20:55:00|13639.5|13635.5|13641.1|13637.1|13644.2|13640.2|13628.6|13624.6|1391
1678395600000|2023-03-09 21:00:00|13637.9|13633.9|13625.4|13621.4|13637.9|13633.9|13609.8|13605.8|2791
1678395900000|2023-03-09 21:05:00|13622.3|13618.3|13634.8|13630.8|13634.8|13630.8|13622.3|13618.3|447
1678396200000|2023-03-09 21:10:00|13637.9|13633.9|13645.8|13641.8|13645.8|13641.8|13634.8|13630.8|535
1678396500000|2023-03-09 21:15:00|13644.2|13640.2|13647.3|13643.3|13650.4|13646.4|13631.7|13627.7|1060
1678396800000|2023-03-09 21:20:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|970
1678397100000|2023-03-09 21:25:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|853
1678397400000|2023-03-09 21:30:00|13647.3|13643.3|13659.8|13655.8|13661.4|13657.4|13647.3|13643.3|956
1678397700000|2023-03-09 21:35:00|13656.7|13652.7|13669.2|13665.2|13678.6|13674.6|13656.7|13652.7|1544
1678398000000|2023-03-09 21:40:00|13670.8|13666.8|13672.3|13668.3|13678.6|13674.6|13669.2|13665.2|476
1678398300000|2023-03-09 21:45:00|13669.2|13665.2|13669.2|13665.2|13675.4|13671.4|13667.6|13663.6|336
1678398600000|2023-03-09 21:50:00|13667.6|13663.6|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|342
1678398900000|2023-03-09 21:55:00|13667.6|13663.6|13678.6|13674.6|13678.6|13674.6|13666.1|13662.1|409
1678402800000|2023-03-09 23:00:00|13667.6|13663.6|13675.4|13671.4|13677|13673|13664.5|13660.5|200
1678403100000|2023-03-09 23:05:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|279
1678403400000|2023-03-09 23:10:00|13673.9|13669.9|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|115
1678403700000|2023-03-09 23:15:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13673.9|13669.9|48
1678404000000|2023-03-09 23:20:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|142
1678404300000|2023-03-09 23:25:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|38
1678404600000|2023-03-09 23:30:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|99
1678404900000|2023-03-09 23:35:00|13678.6|13674.6|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|213
1678405200000|2023-03-09 23:40:00|13680.1|13676.1|13669.2|13665.2|13681.7|13677.7|13669.2|13665.2|99
1678405500000|2023-03-09 23:45:00|13672.3|13668.3|13675.4|13671.4|13677|13673|13672.3|13668.3|63
1678405800000|2023-03-09 23:50:00|13677|13673|13673.9|13669.9|13680.1|13676.1|13672.3|13668.3|54
1678406100000|2023-03-09 23:55:00|13675.4|13671.4|13675.4|13671.4|13680.1|13676.1|13672.3|13668.3|163
1678406400000|2023-03-10 00:00:00|13673.9|13669.9|13697.3|13693.3|13697.3|13693.3|13673.9|13669.9|141
1678406700000|2023-03-10 00:05:00|13703.6|13699.6|13698.9|13694.9|13703.6|13699.6|13694.2|13690.2|183
1678407000000|2023-03-10 00:10:00|13700.4|13696.4|13700.4|13696.4|13706.7|13702.7|13694.2|13690.2|80
1678407300000|2023-03-10 00:15:00|13702|13698|13720.8|13716.8|13725.4|13721.4|13700.4|13696.4|311
1678407600000|2023-03-10 00:20:00|13719.2|13715.2|13737.9|13733.9|13741.1|13737.1|13719.2|13715.2|225
1678407900000|2023-03-10 00:25:00|13741.1|13737.1|13742.6|13738.6|13742.6|13738.6|13722.3|13718.3|434
1678408200000|2023-03-10 00:30:00|13744.2|13740.2|13734.8|13730.8|13744.2|13740.2|13731.7|13727.7|129
1678408500000|2023-03-10 00:35:00|13736.4|13732.4|13722.3|13718.3|13736.4|13732.4|13719.2|13715.2|131
1678408800000|2023-03-10 00:40:00|13723.9|13719.9|13712.9|13708.9|13725.4|13721.4|13709.8|13705.8|116
1678409100000|2023-03-10 00:45:00|13711.4|13707.4|13722.3|13718.3|13722.3|13718.3|13708.3|13704.3|138
1678409400000|2023-03-10 00:50:00|13719.2|13715.2|13722.3|13718.3|13728.6|13724.6|13716.1|13712.1|153
1678409700000|2023-03-10 00:55:00|13725.4|13721.4|13731.7|13727.7|13731.7|13727.7|13722.3|13718.3|104
1678410000000|2023-03-10 01:00:00|13730.1|13726.1|13731.7|13727.7|13737.9|13733.9|13728.6|13724.6|133
1678410300000|2023-03-10 01:05:00|13730.1|13726.1|13725.4|13721.4|13731.7|13727.7|13719.2|13715.2|112
1678410600000|2023-03-10 01:10:00|13728.6|13724.6|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|47
1678410900000|2023-03-10 01:15:00|13719.2|13715.2|13716.1|13712.1|13725.4|13721.4|13716.1|13712.1|96
1678411200000|2023-03-10 01:20:00|13712.9|13708.9|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|91
1678411500000|2023-03-10 01:25:00|13720.8|13716.8|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|73
1678411800000|2023-03-10 01:30:00|13727|13723|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|73
1678412100000|2023-03-10 01:35:00|13725.4|13721.4|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|57
1678412400000|2023-03-10 01:40:00|13734.8|13730.8|13731.7|13727.7|13737.9|13733.9|13728.6|13724.6|64
1678412700000|2023-03-10 01:45:00|13730.1|13726.1|13737.9|13733.9|13737.9|13733.9|13730.1|13726.1|49
1678413000000|2023-03-10 01:50:00|13741.1|13737.1|13745.8|13741.8|13747.3|13743.3|13741.1|13737.1|85
1678413300000|2023-03-10 01:55:00|13744.2|13740.2|13766.1|13762.1|13767.6|13763.6|13744.2|13740.2|236
1678413600000|2023-03-10 02:00:00|13769.2|13765.2|13772.3|13768.3|13778.6|13774.6|13767.6|13763.6|415
1678413900000|2023-03-10 02:05:00|13773.9|13769.9|13775.4|13771.4|13775.4|13771.4|13766.1|13762.1|132
1678414200000|2023-03-10 02:10:00|13772.3|13768.3|13795.8|13791.8|13797.3|13793.3|13772.3|13768.3|385
1678414500000|2023-03-10 02:15:00|13797.3|13793.3|13812.9|13808.9|13822.3|13818.3|13794.2|13790.2|337
1678414800000|2023-03-10 02:20:00|13809.8|13805.8|13803.6|13799.6|13809.8|13805.8|13795.8|13791.8|307
1678415100000|2023-03-10 02:25:00|13800.4|13796.4|13794.2|13790.2|13808.3|13804.3|13794.2|13790.2|125
1678415400000|2023-03-10 02:30:00|13792.6|13788.6|13769.2|13765.2|13847.3|13843.3|13767.6|13763.6|658
1678415700000|2023-03-10 02:35:00|13770.8|13766.8|13789.5|13785.5|13791.1|13787.1|13762.9|13758.9|231
1678416000000|2023-03-10 02:40:00|13787.9|13783.9|13791.1|13787.1|13800.4|13796.4|13784.8|13780.8|306
1678416300000|2023-03-10 02:45:00|13792.6|13788.6|13791.1|13787.1|13808.3|13804.3|13789.5|13785.5|221
1678416600000|2023-03-10 02:50:00|13792.6|13788.6|13775.4|13771.4|13792.6|13788.6|13772.3|13768.3|197
1678416900000|2023-03-10 02:55:00|13772.3|13768.3|13781.7|13777.7|13781.7|13777.7|13769.2|13765.2|241
1678417200000|2023-03-10 03:00:00|13783.3|13779.3|13769.2|13765.2|13784.8|13780.8|13759.8|13755.8|363
1678417500000|2023-03-10 03:05:00|13766.1|13762.1|13762.9|13758.9|13772.3|13768.3|13759.8|13755.8|333
1678417800000|2023-03-10 03:10:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|211
1678418100000|2023-03-10 03:15:00|13762.9|13758.9|13770.8|13766.8|13775.4|13771.4|13762.9|13758.9|178
1678418400000|2023-03-10 03:20:00|13772.3|13768.3|13759.8|13755.8|13772.3|13768.3|13759.8|13755.8|132
1678418700000|2023-03-10 03:25:00|13756.7|13752.7|13756.7|13752.7|13762.9|13758.9|13753.6|13749.6|185
1678419000000|2023-03-10 03:30:00|13759.8|13755.8|13772.3|13768.3|13772.3|13768.3|13759.8|13755.8|333
1678419300000|2023-03-10 03:35:00|13769.2|13765.2|13775.4|13771.4|13775.4|13771.4|13766.1|13762.1|92
1678419600000|2023-03-10 03:40:00|13778.6|13774.6|13787.9|13783.9|13794.2|13790.2|13778.6|13774.6|205
1678419900000|2023-03-10 03:45:00|13789.5|13785.5|13787.9|13783.9|13794.2|13790.2|13784.8|13780.8|117
1678420200000|2023-03-10 03:50:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13784.8|13780.8|124
1678420500000|2023-03-10 03:55:00|13797.3|13793.3|13800.4|13796.4|13803.6|13799.6|13794.2|13790.2|52
1678420800000|2023-03-10 04:00:00|13798.9|13794.9|13787.9|13783.9|13808.3|13804.3|13787.9|13783.9|139
1678421100000|2023-03-10 04:05:00|13791.1|13787.1|13787.9|13783.9|13800.4|13796.4|13784.8|13780.8|137
1678421400000|2023-03-10 04:10:00|13786.4|13782.4|13791.1|13787.1|13794.2|13790.2|13784.8|13780.8|155
1678421700000|2023-03-10 04:15:00|13789.5|13785.5|13794.2|13790.2|13800.4|13796.4|13789.5|13785.5|74
1678422000000|2023-03-10 04:20:00|13795.8|13791.8|13806.7|13802.7|13809.8|13805.8|13794.2|13790.2|180
1678422300000|2023-03-10 04:25:00|13803.6|13799.6|13816.1|13812.1|13817.6|13813.6|13800.4|13796.4|208
1678422600000|2023-03-10 04:30:00|13817.6|13813.6|13812.9|13808.9|13828.6|13824.6|13809.8|13805.8|279
1678422900000|2023-03-10 04:35:00|13816.1|13812.1|13816.1|13812.1|13825.4|13821.4|13816.1|13812.1|86
1678423200000|2023-03-10 04:40:00|13814.5|13810.5|13822.3|13818.3|13830.1|13826.1|13814.5|13810.5|83
1678423500000|2023-03-10 04:45:00|13819.2|13815.2|13822.3|13818.3|13827|13823|13816.1|13812.1|124
1678423800000|2023-03-10 04:50:00|13823.9|13819.9|13819.2|13815.2|13825.4|13821.4|13819.2|13815.2|64
1678424100000|2023-03-10 04:55:00|13820.8|13816.8|13828.6|13824.6|13830.1|13826.1|13819.2|13815.2|68
1678424400000|2023-03-10 05:00:00|13827|13823|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|47
1678424700000|2023-03-10 05:05:00|13822.3|13818.3|13828.6|13824.6|13828.6|13824.6|13819.2|13815.2|83
1678425000000|2023-03-10 05:10:00|13831.7|13827.7|13825.4|13821.4|13834.8|13830.8|13822.3|13818.3|75
1678425300000|2023-03-10 05:15:00|13823.9|13819.9|13833.3|13829.3|13834.8|13830.8|13822.3|13818.3|91
1678425600000|2023-03-10 05:20:00|13831.7|13827.7|13819.2|13815.2|13833.3|13829.3|13819.2|13815.2|69
1678425900000|2023-03-10 05:25:00|13822.3|13818.3|13827|13823|13834.8|13830.8|13819.2|13815.2|134
1678426200000|2023-03-10 05:30:00|13825.4|13821.4|13819.2|13815.2|13825.4|13821.4|13809.8|13805.8|182
1678426500000|2023-03-10 05:35:00|13820.8|13816.8|13819.2|13815.2|13822.3|13818.3|13809.8|13805.8|127
1678426800000|2023-03-10 05:40:00|13817.6|13813.6|13823.9|13819.9|13823.9|13819.9|13816.1|13812.1|82
1678427100000|2023-03-10 05:45:00|13822.3|13818.3|13816.1|13812.1|13828.6|13824.6|13812.9|13808.9|116
1678427400000|2023-03-10 05:50:00|13814.5|13810.5|13819.2|13815.2|13822.3|13818.3|13814.5|13810.5|68
1678427700000|2023-03-10 05:55:00|13820.8|13816.8|13825.4|13821.4|13825.4|13821.4|13819.2|13815.2|140
1678428000000|2023-03-10 06:00:00|13823.9|13819.9|13834.8|13830.8|13837.9|13833.9|13822.3|13818.3|161
1678428300000|2023-03-10 06:05:00|13831.7|13827.7|13825.4|13821.4|13834.8|13830.8|13825.4|13821.4|76
1678428600000|2023-03-10 06:10:00|13822.3|13818.3|13816.1|13812.1|13822.3|13818.3|13809.8|13805.8|206
1678428900000|2023-03-10 06:15:00|13814.5|13810.5|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|124
1678429200000|2023-03-10 06:20:00|13811.4|13807.4|13819.2|13815.2|13819.2|13815.2|13806.7|13802.7|39
1678429500000|2023-03-10 06:25:00|13817.6|13813.6|13816.1|13812.1|13825.4|13821.4|13814.5|13810.5|102
1678429800000|2023-03-10 06:30:00|13814.5|13810.5|13812.9|13808.9|13822.3|13818.3|13811.4|13807.4|78
1678430100000|2023-03-10 06:35:00|13814.5|13810.5|13812.9|13808.9|13822.3|13818.3|13809.8|13805.8|159
1678430400000|2023-03-10 06:40:00|13809.8|13805.8|13812.9|13808.9|13819.2|13815.2|13808.3|13804.3|120
1678430700000|2023-03-10 06:45:00|13809.8|13805.8|13814.5|13810.5|13816.1|13812.1|13809.8|13805.8|51
1678431000000|2023-03-10 06:50:00|13816.1|13812.1|13819.2|13815.2|13822.3|13818.3|13814.5|13810.5|172
1678431300000|2023-03-10 06:55:00|13820.8|13816.8|13819.2|13815.2|13825.4|13821.4|13819.2|13815.2|76
1678431600000|2023-03-10 07:00:00|13820.8|13816.8|13828.6|13824.6|13841.1|13837.1|13820.8|13816.8|221
1678431900000|2023-03-10 07:05:00|13830.1|13826.1|13825.4|13821.4|13844.2|13840.2|13822.3|13818.3|125
1678432200000|2023-03-10 07:10:00|13823.9|13819.9|13816.1|13812.1|13823.9|13819.9|13816.1|13812.1|62
1678432500000|2023-03-10 07:15:00|13817.6|13813.6|13817.6|13813.6|13819.2|13815.2|13809.8|13805.8|71
1678432800000|2023-03-10 07:20:00|13819.2|13815.2|13825.4|13821.4|13825.4|13821.4|13812.9|13808.9|205
1678433100000|2023-03-10 07:25:00|13822.3|13818.3|13847.3|13843.3|13850.4|13846.4|13822.3|13818.3|307
1678433400000|2023-03-10 07:30:00|13848.9|13844.9|13844.2|13840.2|13850.4|13846.4|13831.7|13827.7|241
1678433700000|2023-03-10 07:35:00|13842.6|13838.6|13812.9|13808.9|13844.2|13840.2|13811.4|13807.4|337
1678434000000|2023-03-10 07:40:00|13814.5|13810.5|13809.8|13805.8|13817.6|13813.6|13806.7|13802.7|314
1678434300000|2023-03-10 07:45:00|13806.7|13802.7|13825.4|13821.4|13825.4|13821.4|13806.7|13802.7|213
1678434600000|2023-03-10 07:50:00|13823.9|13819.9|13816.1|13812.1|13825.4|13821.4|13809.8|13805.8|189
1678434900000|2023-03-10 07:55:00|13817.6|13813.6|13828.6|13824.6|13831.7|13827.7|13817.6|13813.6|235
1678435200000|2023-03-10 08:00:00|13831.7|13827.7|13841.1|13837.1|13856.7|13852.7|13831.7|13827.7|730
1678435500000|2023-03-10 08:05:00|13844.2|13840.2|13866.1|13862.1|13866.1|13862.1|13842.6|13838.6|318
1678435800000|2023-03-10 08:10:00|13867.6|13863.6|13866.1|13862.1|13875.4|13871.4|13862.9|13858.9|298
1678436100000|2023-03-10 08:15:00|13864.5|13860.5|13837.9|13833.9|13866.1|13862.1|13836.4|13832.4|306
1678436400000|2023-03-10 08:20:00|13839.5|13835.5|13841.1|13837.1|13853.6|13849.6|13837.9|13833.9|216
1678436700000|2023-03-10 08:25:00|13837.9|13833.9|13844.2|13840.2|13856.7|13852.7|13837.9|13833.9|216
1678437000000|2023-03-10 08:30:00|13842.6|13838.6|13841.1|13837.1|13853.6|13849.6|13837.9|13833.9|170
1678437300000|2023-03-10 08:35:00|13842.6|13838.6|13837.9|13833.9|13842.6|13838.6|13833.3|13829.3|403
1678437600000|2023-03-10 08:40:00|13839.5|13835.5|13822.3|13818.3|13841.1|13837.1|13819.2|13815.2|214
1678437900000|2023-03-10 08:45:00|13819.2|13815.2|13812.9|13808.9|13828.6|13824.6|13812.9|13808.9|466
1678438200000|2023-03-10 08:50:00|13809.8|13805.8|13816.1|13812.1|13819.2|13815.2|13809.8|13805.8|300
1678438500000|2023-03-10 08:55:00|13812.9|13808.9|13806.7|13802.7|13819.2|13815.2|13806.7|13802.7|229
1678438800000|2023-03-10 09:00:00|13803.6|13799.6|13816.1|13812.1|13819.2|13815.2|13803.6|13799.6|345
1678439100000|2023-03-10 09:05:00|13817.6|13813.6|13825.4|13821.4|13825.4|13821.4|13817.6|13813.6|162
1678439400000|2023-03-10 09:10:00|13828.6|13824.6|13831.7|13827.7|13834.8|13830.8|13825.4|13821.4|506
1678439700000|2023-03-10 09:15:00|13834.8|13830.8|13820.8|13816.8|13834.8|13830.8|13817.6|13813.6|227
1678440000000|2023-03-10 09:20:00|13819.2|13815.2|13812.9|13808.9|13825.4|13821.4|13809.8|13805.8|283
1678440300000|2023-03-10 09:25:00|13816.1|13812.1|13812.9|13808.9|13819.2|13815.2|13811.4|13807.4|205
1678440600000|2023-03-10 09:30:00|13811.4|13807.4|13803.6|13799.6|13819.2|13815.2|13797.3|13793.3|774
1678440900000|2023-03-10 09:35:00|13805.1|13801.1|13794.2|13790.2|13806.7|13802.7|13794.2|13790.2|473
1678441200000|2023-03-10 09:40:00|13795.8|13791.8|13794.2|13790.2|13797.3|13793.3|13787.9|13783.9|236
1678441500000|2023-03-10 09:45:00|13791.1|13787.1|13787.9|13783.9|13800.4|13796.4|13787.9|13783.9|201
1678441800000|2023-03-10 09:50:00|13784.8|13780.8|13791.1|13787.1|13794.2|13790.2|13784.8|13780.8|394
1678442100000|2023-03-10 09:55:00|13789.5|13785.5|13778.6|13774.6|13789.5|13785.5|13778.6|13774.6|287
1678442400000|2023-03-10 10:00:00|13775.4|13771.4|13781.7|13777.7|13787.9|13783.9|13775.4|13771.4|224
1678442700000|2023-03-10 10:05:00|13778.6|13774.6|13772.3|13768.3|13781.7|13777.7|13772.3|13768.3|274
1678443000000|2023-03-10 10:10:00|13773.9|13769.9|13775.4|13771.4|13777|13773|13769.2|13765.2|288
1678443300000|2023-03-10 10:15:00|13778.6|13774.6|13781.7|13777.7|13783.3|13779.3|13772.3|13768.3|131
1678443600000|2023-03-10 10:20:00|13783.3|13779.3|13778.6|13774.6|13787.9|13783.9|13775.4|13771.4|250
1678443900000|2023-03-10 10:25:00|13781.7|13777.7|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|146
1678444200000|2023-03-10 10:30:00|13775.4|13771.4|13769.2|13765.2|13781.7|13777.7|13769.2|13765.2|312
1678444500000|2023-03-10 10:35:00|13767.6|13763.6|13759.8|13755.8|13769.2|13765.2|13755.1|13751.1|465
1678444800000|2023-03-10 10:40:00|13756.7|13752.7|13756.7|13752.7|13758.3|13754.3|13753.6|13749.6|382
1678445100000|2023-03-10 10:45:00|13759.8|13755.8|13747.3|13743.3|13759.8|13755.8|13747.3|13743.3|498
1678445400000|2023-03-10 10:50:00|13750.4|13746.4|13744.2|13740.2|13753.6|13749.6|13741.1|13737.1|338
1678445700000|2023-03-10 10:55:00|13745.8|13741.8|13744.2|13740.2|13750.4|13746.4|13741.1|13737.1|366
1678446000000|2023-03-10 11:00:00|13741.1|13737.1|13737.9|13733.9|13744.2|13740.2|13734.8|13730.8|279
1678446300000|2023-03-10 11:05:00|13741.1|13737.1|13753.6|13749.6|13756.7|13752.7|13741.1|13737.1|150
1678446600000|2023-03-10 11:10:00|13755.1|13751.1|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|124
1678446900000|2023-03-10 11:15:00|13755.1|13751.1|13764.5|13760.5|13766.1|13762.1|13755.1|13751.1|204
1678447200000|2023-03-10 11:20:00|13762.9|13758.9|13762.9|13758.9|13769.2|13765.2|13756.7|13752.7|226
1678447500000|2023-03-10 11:25:00|13761.4|13757.4|13766.1|13762.1|13769.2|13765.2|13759.8|13755.8|154
1678447800000|2023-03-10 11:30:00|13769.2|13765.2|13769.2|13765.2|13773.9|13769.9|13769.2|13765.2|249
1678448100000|2023-03-10 11:35:00|13770.8|13766.8|13762.9|13758.9|13772.3|13768.3|13759.8|13755.8|409
1678448400000|2023-03-10 11:40:00|13761.4|13757.4|13769.2|13765.2|13775.4|13771.4|13758.3|13754.3|276
1678448700000|2023-03-10 11:45:00|13767.6|13763.6|13772.3|13768.3|13775.4|13771.4|13762.9|13758.9|147
1678449000000|2023-03-10 11:50:00|13769.2|13765.2|13772.3|13768.3|13778.6|13774.6|13769.2|13765.2|206
1678449300000|2023-03-10 11:55:00|13775.4|13771.4|13778.6|13774.6|13781.7|13777.7|13772.3|13768.3|200
1678449600000|2023-03-10 12:00:00|13775.4|13771.4|13762.9|13758.9|13778.6|13774.6|13762.9|13758.9|389
1678449900000|2023-03-10 12:05:00|13764.5|13760.5|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|172
1678450200000|2023-03-10 12:10:00|13762.9|13758.9|13772.3|13768.3|13775.4|13771.4|13762.9|13758.9|237
1678450500000|2023-03-10 12:15:00|13775.4|13771.4|13778.6|13774.6|13787.9|13783.9|13775.4|13771.4|315
1678450800000|2023-03-10 12:20:00|13781.7|13777.7|13784.8|13780.8|13787.9|13783.9|13772.3|13768.3|335
1678451100000|2023-03-10 12:25:00|13787.9|13783.9|13787.9|13783.9|13794.2|13790.2|13781.7|13777.7|423
1678451400000|2023-03-10 12:30:00|13786.4|13782.4|13784.8|13780.8|13794.2|13790.2|13781.7|13777.7|850
1678451700000|2023-03-10 12:35:00|13783.3|13779.3|13794.2|13790.2|13797.3|13793.3|13777|13773|1053
1678452000000|2023-03-10 12:40:00|13797.3|13793.3|13798.9|13794.9|13803.6|13799.6|13784.8|13780.8|750
1678452300000|2023-03-10 12:45:00|13797.3|13793.3|13797.3|13793.3|13803.6|13799.6|13794.2|13790.2|611
1678452600000|2023-03-10 12:50:00|13798.9|13794.9|13806.7|13802.7|13806.7|13802.7|13787.9|13783.9|1031
1678452900000|2023-03-10 12:55:00|13809.8|13805.8|13794.2|13790.2|13809.8|13805.8|13794.2|13790.2|781
1678453200000|2023-03-10 13:00:00|13797.3|13793.3|13784.8|13780.8|13806.7|13802.7|13775.4|13771.4|1057
1678453500000|2023-03-10 13:05:00|13783.3|13779.3|13797.3|13793.3|13806.7|13802.7|13781.7|13777.7|1363
1678453800000|2023-03-10 13:10:00|13800.4|13796.4|13825.4|13821.4|13825.4|13821.4|13800.4|13796.4|874
1678454100000|2023-03-10 13:15:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13806.7|13802.7|904
1678454400000|2023-03-10 13:20:00|13820.8|13816.8|13841.1|13837.1|13845.8|13841.8|13803.6|13799.6|1577
1678454700000|2023-03-10 13:25:00|13837.9|13833.9|13827|13823|13850.4|13846.4|13817.6|13813.6|1845
1678455000000|2023-03-10 13:30:00|13828.6|13824.6|13859.8|13855.8|13903.6|13899.6|13811.4|13807.4|3127
1678455300000|2023-03-10 13:35:00|13856.7|13852.7|13859.8|13855.8|13891.1|13887.1|13850.4|13846.4|2583
1678455600000|2023-03-10 13:40:00|13858.3|13854.3|13822.3|13818.3|13894.2|13890.2|13822.3|13818.3|2586
1678455900000|2023-03-10 13:45:00|13825.4|13821.4|13791.1|13787.1|13828.6|13824.6|13781.7|13777.7|3086
1678456200000|2023-03-10 13:50:00|13794.2|13790.2|13794.2|13790.2|13809.8|13805.8|13775.4|13771.4|2619
1678456500000|2023-03-10 13:55:00|13797.3|13793.3|13791.1|13787.1|13803.6|13799.6|13770.8|13766.8|2214
1678456800000|2023-03-10 14:00:00|13789.5|13785.5|13825.4|13821.4|13830.1|13826.1|13766.1|13762.1|2308
1678457100000|2023-03-10 14:05:00|13822.3|13818.3|13856.7|13852.7|13859.8|13855.8|13819.2|13815.2|2543
1678457400000|2023-03-10 14:10:00|13855.1|13851.1|13822.3|13818.3|13862.9|13858.9|13816.1|13812.1|2446
1678457700000|2023-03-10 14:15:00|13825.4|13821.4|13872.3|13868.3|13875.4|13871.4|13812.9|13808.9|2585
1678458000000|2023-03-10 14:20:00|13869.2|13865.2|13842.6|13838.6|13872.3|13868.3|13828.6|13824.6|2059
1678458300000|2023-03-10 14:25:00|13844.2|13840.2|13903.6|13899.6|13903.6|13899.6|13837.9|13833.9|2740
1678458600000|2023-03-10 14:30:00|13902|13898|13944.2|13940.2|13944.2|13940.2|13900.4|13896.4|7473
1678458900000|2023-03-10 14:35:00|13941.1|13937.1|13991.1|13987.1|13991.1|13987.1|13941.1|13937.1|3249
1678459200000|2023-03-10 14:40:00|13989.5|13985.5|13997.3|13993.3|14028.6|14024.6|13981.7|13977.7|3016
1678459500000|2023-03-10 14:45:00|14000.4|13996.4|13975.4|13971.4|14009.8|14005.8|13959.8|13955.8|2627
1678459800000|2023-03-10 14:50:00|13972.3|13968.3|13989.5|13985.5|13991.1|13987.1|13958.3|13954.3|2317
1678460100000|2023-03-10 14:55:00|13991.1|13987.1|13986.4|13982.4|14019.2|14015.2|13984.8|13980.8|2021
1678460400000|2023-03-10 15:00:00|13984.8|13980.8|14019.2|14015.2|14036.4|14032.4|13975.4|13971.4|2210
1678460700000|2023-03-10 15:05:00|14020.8|14016.8|14022.3|14018.3|14037.9|14033.9|14003.6|13999.6|2108
1678461000000|2023-03-10 15:10:00|14019.2|14015.2|14009.8|14005.8|14041.1|14037.1|14003.6|13999.6|2253
1678461300000|2023-03-10 15:15:00|14006.7|14002.7|13997.3|13993.3|14019.2|14015.2|13994.2|13990.2|2057
1678461600000|2023-03-10 15:20:00|13998.9|13994.9|14028.6|14024.6|14030.1|14026.1|13997.3|13993.3|1741
1678461900000|2023-03-10 15:25:00|14025.4|14021.4|14066.1|14062.1|14075.4|14071.4|14019.2|14015.2|5372
1678462200000|2023-03-10 15:30:00|14069.2|14065.2|14075.4|14071.4|14081.7|14077.7|14062.9|14058.9|2867
1678462500000|2023-03-10 15:35:00|14072.3|14068.3|14084.8|14080.8|14087.9|14083.9|14061.4|14057.4|2873
1678462800000|2023-03-10 15:40:00|14083.3|14079.3|14094.2|14090.2|14103.6|14099.6|14073.9|14069.9|2186
1678463100000|2023-03-10 15:45:00|14095.8|14091.8|14100.4|14096.4|14112.9|14108.9|14091.1|14087.1|1668
1678463400000|2023-03-10 15:50:00|14098.9|14094.9|14114.5|14110.5|14116.1|14112.1|14075.4|14071.4|1794
1678463700000|2023-03-10 15:55:00|14116.1|14112.1|14112.9|14108.9|14119.2|14115.2|14106.7|14102.7|1631
1678464000000|2023-03-10 16:00:00|14109.8|14105.8|14112.9|14108.9|14128.6|14124.6|14106.7|14102.7|1477
1678464300000|2023-03-10 16:05:00|14109.8|14105.8|14072.3|14068.3|14112.9|14108.9|14072.3|14068.3|1981
1678464600000|2023-03-10 16:10:00|14075.4|14071.4|14041.1|14037.1|14075.4|14071.4|14037.9|14033.9|2929
1678464900000|2023-03-10 16:15:00|14039.5|14035.5|14036.4|14032.4|14053.6|14049.6|14028.6|14024.6|1819
1678465200000|2023-03-10 16:20:00|14037.9|14033.9|13998.9|13994.9|14044.2|14040.2|13997.3|13993.3|2802
1678465500000|2023-03-10 16:25:00|13997.3|13993.3|13994.2|13990.2|14016.1|14012.1|13987.9|13983.9|2342
1678465800000|2023-03-10 16:30:00|13997.3|13993.3|13966.1|13962.1|14006.7|14002.7|13962.9|13958.9|2130
1678466100000|2023-03-10 16:35:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13944.2|13940.2|2681
1678466400000|2023-03-10 16:40:00|13962.9|13958.9|13987.9|13983.9|14003.6|13999.6|13962.9|13958.9|2713
1678466700000|2023-03-10 16:45:00|13991.1|13987.1|13978.6|13974.6|13991.1|13987.1|13969.2|13965.2|1520
1678467000000|2023-03-10 16:50:00|13980.1|13976.1|13981.7|13977.7|13987.9|13983.9|13962.9|13958.9|1148
1678467300000|2023-03-10 16:55:00|13978.6|13974.6|13959.8|13955.8|13978.6|13974.6|13953.6|13949.6|1786
1678467600000|2023-03-10 17:00:00|13956.7|13952.7|13984.8|13980.8|13991.1|13987.1|13953.6|13949.6|1304
1678467900000|2023-03-10 17:05:00|13986.4|13982.4|13991.1|13987.1|13991.1|13987.1|13978.6|13974.6|897
1678468200000|2023-03-10 17:10:00|13989.5|13985.5|14006.7|14002.7|14009.8|14005.8|13987.9|13983.9|1172
1678468500000|2023-03-10 17:15:00|14003.6|13999.6|13997.3|13993.3|14009.8|14005.8|13995.8|13991.8|1011
1678468800000|2023-03-10 17:20:00|13995.8|13991.8|14025.4|14021.4|14025.4|14021.4|13991.1|13987.1|1081
1678469100000|2023-03-10 17:25:00|14028.6|14024.6|14039.5|14035.5|14044.2|14040.2|14025.4|14021.4|880
1678469400000|2023-03-10 17:30:00|14037.9|14033.9|14025.4|14021.4|14037.9|14033.9|14022.3|14018.3|1074
1678469700000|2023-03-10 17:35:00|14028.6|14024.6|14041.1|14037.1|14047.3|14043.3|14019.2|14015.2|982
1678470000000|2023-03-10 17:40:00|14044.2|14040.2|14070.8|14066.8|14075.4|14071.4|14041.1|14037.1|960
1678470300000|2023-03-10 17:45:00|14072.3|14068.3|14066.1|14062.1|14072.3|14068.3|14059.8|14055.8|889
1678470600000|2023-03-10 17:50:00|14072.3|14068.3|14084.8|14080.8|14084.8|14080.8|14062.9|14058.9|1116
1678470900000|2023-03-10 17:55:00|14086.4|14082.4|14070.8|14066.8|14091.1|14087.1|14069.2|14065.2|1147
1678471200000|2023-03-10 18:00:00|14069.2|14065.2|14075.4|14071.4|14084.8|14080.8|14066.1|14062.1|1000
1678471500000|2023-03-10 18:05:00|14077|14073|14069.2|14065.2|14084.8|14080.8|14069.2|14065.2|819
1678471800000|2023-03-10 18:10:00|14066.1|14062.1|14059.8|14055.8|14069.2|14065.2|14055.1|14051.1|626
1678472100000|2023-03-10 18:15:00|14056.7|14052.7|14056.7|14052.7|14069.2|14065.2|14053.6|14049.6|781
1678472400000|2023-03-10 18:20:00|14058.3|14054.3|14066.1|14062.1|14069.2|14065.2|14044.2|14040.2|1441
1678472700000|2023-03-10 18:25:00|14069.2|14065.2|14056.7|14052.7|14072.3|14068.3|14056.7|14052.7|846
1678473000000|2023-03-10 18:30:00|14058.3|14054.3|14084.8|14080.8|14084.8|14080.8|14058.3|14054.3|779
1678473300000|2023-03-10 18:35:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14072.3|14068.3|731
1678473600000|2023-03-10 18:40:00|14087.9|14083.9|14081.7|14077.7|14091.1|14087.1|14081.7|14077.7|556
1678473900000|2023-03-10 18:45:00|14084.8|14080.8|14087.9|14083.9|14094.2|14090.2|14081.7|14077.7|816
1678474200000|2023-03-10 18:50:00|14089.5|14085.5|14084.8|14080.8|14094.2|14090.2|14084.8|14080.8|739
1678474500000|2023-03-10 18:55:00|14081.7|14077.7|14069.2|14065.2|14087.9|14083.9|14069.2|14065.2|664
1678474800000|2023-03-10 19:00:00|14072.3|14068.3|14069.2|14065.2|14081.7|14077.7|14069.2|14065.2|583
1678475100000|2023-03-10 19:05:00|14072.3|14068.3|14087.9|14083.9|14089.5|14085.5|14069.2|14065.2|731
1678475400000|2023-03-10 19:10:00|14089.5|14085.5|14072.3|14068.3|14089.5|14085.5|14069.2|14065.2|730
1678475700000|2023-03-10 19:15:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14069.2|14065.2|302
1678476000000|2023-03-10 19:20:00|14072.3|14068.3|14084.8|14080.8|14087.9|14083.9|14072.3|14068.3|527
1678476300000|2023-03-10 19:25:00|14087.9|14083.9|14094.2|14090.2|14097.3|14093.3|14084.8|14080.8|466
1678476600000|2023-03-10 19:30:00|14091.1|14087.1|14078.6|14074.6|14094.2|14090.2|14075.4|14071.4|685
1678476900000|2023-03-10 19:35:00|14081.7|14077.7|14053.6|14049.6|14081.7|14077.7|14053.6|14049.6|722
1678477200000|2023-03-10 19:40:00|14056.7|14052.7|14064.5|14060.5|14069.2|14065.2|14045.8|14041.8|830
1678477500000|2023-03-10 19:45:00|14066.1|14062.1|14081.7|14077.7|14084.8|14080.8|14050.4|14046.4|792
1678477800000|2023-03-10 19:50:00|14078.6|14074.6|14072.3|14068.3|14081.7|14077.7|14066.1|14062.1|1029
1678478100000|2023-03-10 19:55:00|14075.4|14071.4|14075.4|14071.4|14081.7|14077.7|14053.6|14049.6|2053
1678478400000|2023-03-10 20:00:00|14072.3|14068.3|14069.2|14065.2|14091.1|14087.1|14066.1|14062.1|2054
1678478700000|2023-03-10 20:05:00|14070.8|14066.8|14106.7|14102.7|14106.7|14102.7|14066.1|14062.1|1050
1678479000000|2023-03-10 20:10:00|14105.1|14101.1|14094.2|14090.2|14106.7|14102.7|14084.8|14080.8|914
1678479300000|2023-03-10 20:15:00|14091.1|14087.1|14078.6|14074.6|14094.2|14090.2|14075.4|14071.4|532
1678479600000|2023-03-10 20:20:00|14080.1|14076.1|14078.6|14074.6|14081.7|14077.7|14072.3|14068.3|642
1678479900000|2023-03-10 20:25:00|14077|14073|14081.7|14077.7|14084.8|14080.8|14075.4|14071.4|449
1678480200000|2023-03-10 20:30:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14078.6|14074.6|649
1678480500000|2023-03-10 20:35:00|14087.9|14083.9|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|414
1678480800000|2023-03-10 20:40:00|14094.2|14090.2|14094.2|14090.2|14103.6|14099.6|14094.2|14090.2|459
1678481100000|2023-03-10 20:45:00|14091.1|14087.1|14081.7|14077.7|14094.2|14090.2|14081.7|14077.7|924
1678481400000|2023-03-10 20:50:00|14084.8|14080.8|14091.1|14087.1|14091.1|14087.1|14081.7|14077.7|753
1678481700000|2023-03-10 20:55:00|14087.9|14083.9|14106.7|14102.7|14109.8|14105.8|14087.9|14083.9|3177
1678482000000|2023-03-10 21:00:00|14103.6|14099.6|14106.7|14102.7|14116.1|14112.1|14095.8|14091.8|1776
1678482300000|2023-03-10 21:05:00|14105.1|14101.1|14091.1|14087.1|14106.7|14102.7|14091.1|14087.1|404
1678482600000|2023-03-10 21:10:00|14087.9|14083.9|14091.1|14087.1|14097.3|14093.3|14087.9|14083.9|364
1678482900000|2023-03-10 21:15:00|14089.5|14085.5|14092.6|14088.6|14094.2|14090.2|14084.8|14080.8|407
1678483200000|2023-03-10 21:20:00|14091.1|14087.1|14100.4|14096.4|14100.4|14096.4|14091.1|14087.1|187
1678483500000|2023-03-10 21:25:00|14097.3|14093.3|14091.1|14087.1|14100.4|14096.4|14087.9|14083.9|369
1678483800000|2023-03-10 21:30:00|14089.5|14085.5|14069.2|14065.2|14091.1|14087.1|14066.1|14062.1|531
1678484100000|2023-03-10 21:35:00|14067.6|14063.6|14047.3|14043.3|14069.2|14065.2|14047.3|14043.3|612
1678484400000|2023-03-10 21:40:00|14048.9|14044.9|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|394
1678484700000|2023-03-10 21:45:00|14052|14048|14053.6|14049.6|14053.6|14049.6|14047.3|14043.3|333
1678485000000|2023-03-10 21:50:00|14052|14048|14048.9|14044.9|14052|14048|14047.3|14043.3|218
1678485300000|2023-03-10 21:55:00|14047.3|14043.3|14050.4|14046.4|14055.1|14051.1|14045.8|14041.8|187
1678658400000|2023-03-12 22:00:00|14103.6|14099.6|14144.2|14140.2|14222.3|14218.3|14098.9|14094.9|902
1678658700000|2023-03-12 22:05:00|14145.8|14141.8|14144.2|14140.2|14148.9|14144.9|14116.1|14112.1|552
1678659000000|2023-03-12 22:10:00|14150.4|14146.4|14155.1|14151.1|14203.6|14199.6|14144.2|14140.2|618
1678659300000|2023-03-12 22:15:00|14153.6|14149.6|14044.2|14040.2|14159.8|14155.8|14030.1|14026.1|752
1678659600000|2023-03-12 22:20:00|14047.3|14043.3|13989.5|13985.5|14061.4|14057.4|13977|13973|641
1678659900000|2023-03-12 22:25:00|13991.1|13987.1|13927|13923|13998.9|13994.9|13927|13923|477
1678660200000|2023-03-12 22:30:00|13928.6|13924.6|13895.8|13891.8|13955.1|13951.1|13887.9|13883.9|433
1678660500000|2023-03-12 22:35:00|13894.2|13890.2|13895.8|13891.8|13911.4|13907.4|13873.9|13869.9|676
1678660800000|2023-03-12 22:40:00|13897.3|13893.3|13909.8|13905.8|13922.3|13918.3|13889.5|13885.5|93
1678661100000|2023-03-12 22:45:00|13908.3|13904.3|13903.6|13899.6|13925.4|13921.4|13900.4|13896.4|274
1678661400000|2023-03-12 22:50:00|13905.1|13901.1|13934.8|13930.8|13953.6|13949.6|13894.2|13890.2|424
1678661700000|2023-03-12 22:55:00|13933.3|13929.3|13945.8|13941.8|13945.8|13941.8|13925.4|13921.4|146
1678662000000|2023-03-12 23:00:00|13947.3|13943.3|13936.4|13932.4|13975.4|13971.4|13933.3|13929.3|378
1678662300000|2023-03-12 23:05:00|13934.8|13930.8|13933.3|13929.3|13947.3|13943.3|13917.6|13913.6|287
1678662600000|2023-03-12 23:10:00|13934.8|13930.8|13919.2|13915.2|13944.2|13940.2|13919.2|13915.2|104
1678662900000|2023-03-12 23:15:00|13920.8|13916.8|13906.7|13902.7|13922.3|13918.3|13900.4|13896.4|255
1678663200000|2023-03-12 23:20:00|13908.3|13904.3|13861.4|13857.4|13912.9|13908.9|13859.8|13855.8|379
1678663500000|2023-03-12 23:25:00|13862.9|13858.9|13900.4|13896.4|13900.4|13896.4|13845.8|13841.8|536
1678663800000|2023-03-12 23:30:00|13898.9|13894.9|13909.8|13905.8|13916.1|13912.1|13884.8|13880.8|266
1678664100000|2023-03-12 23:35:00|13911.4|13907.4|13886.4|13882.4|13917.6|13913.6|13886.4|13882.4|211
1678664400000|2023-03-12 23:40:00|13887.9|13883.9|13902|13898|13909.8|13905.8|13884.8|13880.8|174
1678664700000|2023-03-12 23:45:00|13903.6|13899.6|13880.1|13876.1|13917.6|13913.6|13875.4|13871.4|256
1678665000000|2023-03-12 23:50:00|13878.6|13874.6|13898.9|13894.9|13914.5|13910.5|13878.6|13874.6|314
1678665300000|2023-03-12 23:55:00|13900.4|13896.4|13864.5|13860.5|13906.7|13902.7|13859.8|13855.8|312
1678665600000|2023-03-13 00:00:00|13866.1|13862.1|13884.8|13880.8|13898.9|13894.9|13855.1|13851.1|341
1678665900000|2023-03-13 00:05:00|13887.9|13883.9|13906.7|13902.7|13919.2|13915.2|13878.6|13874.6|287
1678666200000|2023-03-13 00:10:00|13905.1|13901.1|13931.7|13927.7|13934.8|13930.8|13898.9|13894.9|249
1678666500000|2023-03-13 00:15:00|13928.6|13924.6|13950.4|13946.4|13950.4|13946.4|13919.2|13915.2|537
1678666800000|2023-03-13 00:20:00|13948.9|13944.9|13958.3|13954.3|13970.8|13966.8|13936.4|13932.4|261
1678667100000|2023-03-13 00:25:00|13956.7|13952.7|13914.5|13910.5|13956.7|13952.7|13906.7|13902.7|343
1678667400000|2023-03-13 00:30:00|13916.1|13912.1|13903.6|13899.6|13922.3|13918.3|13881.7|13877.7|252
1678667700000|2023-03-13 00:35:00|13906.7|13902.7|13925.4|13921.4|13931.7|13927.7|13900.4|13896.4|174
1678668000000|2023-03-13 00:40:00|13923.9|13919.9|13912.9|13908.9|13928.6|13924.6|13897.3|13893.3|324
1678668300000|2023-03-13 00:45:00|13911.4|13907.4|13911.4|13907.4|13922.3|13918.3|13900.4|13896.4|170
1678668600000|2023-03-13 00:50:00|13912.9|13908.9|13937.9|13933.9|13941.1|13937.1|13902|13898|165
1678668900000|2023-03-13 00:55:00|13934.8|13930.8|13911.4|13907.4|13934.8|13930.8|13909.8|13905.8|106
1678669200000|2023-03-13 01:00:00|13912.9|13908.9|13905.1|13901.1|13931.7|13927.7|13903.6|13899.6|128
1678669500000|2023-03-13 01:05:00|13906.7|13902.7|13898.9|13894.9|13909.8|13905.8|13891.1|13887.1|150
1678669800000|2023-03-13 01:10:00|13900.4|13896.4|13902|13898|13903.6|13899.6|13887.9|13883.9|220
1678670100000|2023-03-13 01:15:00|13903.6|13899.6|13894.2|13890.2|13909.8|13905.8|13891.1|13887.1|142
1678670400000|2023-03-13 01:20:00|13897.3|13893.3|13902|13898|13906.7|13902.7|13895.8|13891.8|75
1678670700000|2023-03-13 01:25:00|13903.6|13899.6|13909.8|13905.8|13916.1|13912.1|13894.2|13890.2|196
1678671000000|2023-03-13 01:30:00|13908.3|13904.3|13891.1|13887.1|13909.8|13905.8|13889.5|13885.5|98
1678671300000|2023-03-13 01:35:00|13889.5|13885.5|13884.8|13880.8|13894.2|13890.2|13883.3|13879.3|116
1678671600000|2023-03-13 01:40:00|13883.3|13879.3|13887.9|13883.9|13897.3|13893.3|13878.6|13874.6|91
1678671900000|2023-03-13 01:45:00|13886.4|13882.4|13887.9|13883.9|13894.2|13890.2|13884.8|13880.8|82
1678672200000|2023-03-13 01:50:00|13884.8|13880.8|13883.3|13879.3|13892.6|13888.6|13881.7|13877.7|94
1678672500000|2023-03-13 01:55:00|13881.7|13877.7|13891.1|13887.1|13891.1|13887.1|13878.6|13874.6|83
1678672800000|2023-03-13 02:00:00|13887.9|13883.9|13898.9|13894.9|13900.4|13896.4|13887.9|13883.9|108
1678673100000|2023-03-13 02:05:00|13900.4|13896.4|13928.6|13924.6|13931.7|13927.7|13898.9|13894.9|157
1678673400000|2023-03-13 02:10:00|13931.7|13927.7|13937.9|13933.9|13937.9|13933.9|13927|13923|152
1678673700000|2023-03-13 02:15:00|13936.4|13932.4|13934.8|13930.8|13950.4|13946.4|13931.7|13927.7|344
1678674000000|2023-03-13 02:20:00|13936.4|13932.4|13936.4|13932.4|13947.3|13943.3|13916.1|13912.1|310
1678674300000|2023-03-13 02:25:00|13934.8|13930.8|13944.2|13940.2|13953.6|13949.6|13928.6|13924.6|334
1678674600000|2023-03-13 02:30:00|13942.6|13938.6|13972.3|13968.3|13984.8|13980.8|13941.1|13937.1|559
1678674900000|2023-03-13 02:35:00|13975.4|13971.4|13969.2|13965.2|13983.3|13979.3|13952|13948|457
1678675200000|2023-03-13 02:40:00|13967.6|13963.6|13989.5|13985.5|13989.5|13985.5|13964.5|13960.5|239
1678675500000|2023-03-13 02:45:00|13987.9|13983.9|13978.6|13974.6|13991.1|13987.1|13972.3|13968.3|373
1678675800000|2023-03-13 02:50:00|13983.3|13979.3|13991.1|13987.1|14000.4|13996.4|13978.6|13974.6|325
1678676100000|2023-03-13 02:55:00|13989.5|13985.5|13987.9|13983.9|13994.2|13990.2|13969.2|13965.2|233
1678676400000|2023-03-13 03:00:00|13986.4|13982.4|13972.3|13968.3|13986.4|13982.4|13966.1|13962.1|181
1678676700000|2023-03-13 03:05:00|13969.2|13965.2|13983.3|13979.3|13984.8|13980.8|13966.1|13962.1|78
1678677000000|2023-03-13 03:10:00|13981.7|13977.7|13983.3|13979.3|13986.4|13982.4|13967.6|13963.6|232
1678677300000|2023-03-13 03:15:00|13981.7|13977.7|13978.6|13974.6|13987.9|13983.9|13975.4|13971.4|88
1678677600000|2023-03-13 03:20:00|13977|13973|13953.6|13949.6|13977|13973|13953.6|13949.6|145
1678677900000|2023-03-13 03:25:00|13950.4|13946.4|13925.4|13921.4|13953.6|13949.6|13922.3|13918.3|280
1678678200000|2023-03-13 03:30:00|13922.3|13918.3|13941.1|13937.1|13952|13948|13922.3|13918.3|291
1678678500000|2023-03-13 03:35:00|13942.6|13938.6|13944.2|13940.2|13962.9|13958.9|13942.6|13938.6|205
1678678800000|2023-03-13 03:40:00|13942.6|13938.6|13944.2|13940.2|13950.4|13946.4|13937.9|13933.9|157
1678679100000|2023-03-13 03:45:00|13941.1|13937.1|13919.2|13915.2|13941.1|13937.1|13919.2|13915.2|203
1678679400000|2023-03-13 03:50:00|13920.8|13916.8|13909.8|13905.8|13920.8|13916.8|13908.3|13904.3|301
1678679700000|2023-03-13 03:55:00|13911.4|13907.4|13903.6|13899.6|13922.3|13918.3|13903.6|13899.6|155
1678680000000|2023-03-13 04:00:00|13906.7|13902.7|13919.2|13915.2|13925.4|13921.4|13903.6|13899.6|169
1678680300000|2023-03-13 04:05:00|13917.6|13913.6|13916.1|13912.1|13920.8|13916.8|13909.8|13905.8|118
1678680600000|2023-03-13 04:10:00|13917.6|13913.6|13922.3|13918.3|13925.4|13921.4|13914.5|13910.5|93
1678680900000|2023-03-13 04:15:00|13920.8|13916.8|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|60
1678681200000|2023-03-13 04:20:00|13917.6|13913.6|13920.8|13916.8|13925.4|13921.4|13916.1|13912.1|101
1678681500000|2023-03-13 04:25:00|13919.2|13915.2|13923.9|13919.9|13925.4|13921.4|13916.1|13912.1|85
1678681800000|2023-03-13 04:30:00|13922.3|13918.3|13934.8|13930.8|13937.9|13933.9|13922.3|13918.3|290
1678682100000|2023-03-13 04:35:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|84
1678682400000|2023-03-13 04:40:00|13930.1|13926.1|13928.6|13924.6|13931.7|13927.7|13928.6|13924.6|34
1678682700000|2023-03-13 04:45:00|13930.1|13926.1|13922.3|13918.3|13931.7|13927.7|13920.8|13916.8|80
1678683000000|2023-03-13 04:50:00|13923.9|13919.9|13925.4|13921.4|13931.7|13927.7|13923.9|13919.9|62
1678683300000|2023-03-13 04:55:00|13927|13923|13914.5|13910.5|13930.1|13926.1|13912.9|13908.9|158
1678683600000|2023-03-13 05:00:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13909.8|13905.8|140
1678683900000|2023-03-13 05:05:00|13917.6|13913.6|13928.6|13924.6|13928.6|13924.6|13912.9|13908.9|123
1678684200000|2023-03-13 05:10:00|13927|13923|13923.9|13919.9|13928.6|13924.6|13922.3|13918.3|36
1678684500000|2023-03-13 05:15:00|13925.4|13921.4|13920.8|13916.8|13928.6|13924.6|13920.8|13916.8|58
1678684800000|2023-03-13 05:20:00|13922.3|13918.3|13914.5|13910.5|13922.3|13918.3|13914.5|13910.5|55
1678685100000|2023-03-13 05:25:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|63
1678685400000|2023-03-13 05:30:00|13914.5|13910.5|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|47
1678685700000|2023-03-13 05:35:00|13911.4|13907.4|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|46
1678686000000|2023-03-13 05:40:00|13908.3|13904.3|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|97
1678686300000|2023-03-13 05:45:00|13900.4|13896.4|13906.7|13902.7|13911.4|13907.4|13900.4|13896.4|101
1678686600000|2023-03-13 05:50:00|13908.3|13904.3|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|32
1678686900000|2023-03-13 05:55:00|13906.7|13902.7|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|91
1678687200000|2023-03-13 06:00:00|13914.5|13910.5|13930.1|13926.1|13930.1|13926.1|13914.5|13910.5|134
1678687500000|2023-03-13 06:05:00|13928.6|13924.6|13952|13948|13953.6|13949.6|13928.6|13924.6|303
1678687800000|2023-03-13 06:10:00|13953.6|13949.6|13970.8|13966.8|13972.3|13968.3|13950.4|13946.4|162
1678688100000|2023-03-13 06:15:00|13972.3|13968.3|13948.9|13944.9|13973.9|13969.9|13944.2|13940.2|147
1678688400000|2023-03-13 06:20:00|13950.4|13946.4|13958.3|13954.3|13962.9|13958.9|13947.3|13943.3|324
1678688700000|2023-03-13 06:25:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|170
1678689000000|2023-03-13 06:30:00|13964.5|13960.5|13966.1|13962.1|13966.1|13962.1|13947.3|13943.3|260
1678689300000|2023-03-13 06:35:00|13964.5|13960.5|13962.9|13958.9|13969.2|13965.2|13962.9|13958.9|207
1678689600000|2023-03-13 06:40:00|13961.4|13957.4|13972.3|13968.3|13972.3|13968.3|13959.8|13955.8|143
1678689900000|2023-03-13 06:45:00|13973.9|13969.9|13972.3|13968.3|13975.4|13971.4|13962.9|13958.9|344
1678690200000|2023-03-13 06:50:00|13969.2|13965.2|13981.7|13977.7|13987.9|13983.9|13969.2|13965.2|293
1678690500000|2023-03-13 06:55:00|13980.1|13976.1|13964.5|13960.5|13980.1|13976.1|13962.9|13958.9|141
1678690800000|2023-03-13 07:00:00|13966.1|13962.1|13969.2|13965.2|13970.8|13966.8|13959.8|13955.8|235
1678691100000|2023-03-13 07:05:00|13967.6|13963.6|13984.8|13980.8|13991.1|13987.1|13966.1|13962.1|247
1678691400000|2023-03-13 07:10:00|13987.9|13983.9|13966.1|13962.1|13987.9|13983.9|13966.1|13962.1|396
1678691700000|2023-03-13 07:15:00|13967.6|13963.6|13959.8|13955.8|13973.9|13969.9|13947.3|13943.3|186
1678692000000|2023-03-13 07:20:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13953.6|13949.6|185
1678692300000|2023-03-13 07:25:00|13961.4|13957.4|13945.8|13941.8|13961.4|13957.4|13944.2|13940.2|292
1678692600000|2023-03-13 07:30:00|13947.3|13943.3|13969.2|13965.2|13978.6|13974.6|13947.3|13943.3|459
1678692900000|2023-03-13 07:35:00|13966.1|13962.1|13989.5|13985.5|13991.1|13987.1|13962.9|13958.9|435
1678693200000|2023-03-13 07:40:00|13991.1|13987.1|13972.3|13968.3|14006.7|14002.7|13972.3|13968.3|480
1678693500000|2023-03-13 07:45:00|13975.4|13971.4|13944.2|13940.2|13975.4|13971.4|13941.1|13937.1|279
1678693800000|2023-03-13 07:50:00|13942.6|13938.6|13931.7|13927.7|13944.2|13940.2|13931.7|13927.7|366
1678694100000|2023-03-13 07:55:00|13934.8|13930.8|13941.1|13937.1|13942.6|13938.6|13928.6|13924.6|263
1678694400000|2023-03-13 08:00:00|13942.6|13938.6|13959.8|13955.8|13962.9|13958.9|13942.6|13938.6|418
1678694700000|2023-03-13 08:05:00|13956.7|13952.7|13966.1|13962.1|13984.8|13980.8|13956.7|13952.7|315
1678695000000|2023-03-13 08:10:00|13967.6|13963.6|14012.9|14008.9|14020.8|14016.8|13967.6|13963.6|435
1678695300000|2023-03-13 08:15:00|14009.8|14005.8|14034.8|14030.8|14037.9|14033.9|14003.6|13999.6|359
1678695600000|2023-03-13 08:20:00|14033.3|14029.3|14066.1|14062.1|14069.2|14065.2|14028.6|14024.6|527
1678695900000|2023-03-13 08:25:00|14069.2|14065.2|14073.9|14069.9|14075.4|14071.4|14050.4|14046.4|499
1678696200000|2023-03-13 08:30:00|14072.3|14068.3|14073.9|14069.9|14091.1|14087.1|14059.8|14055.8|878
1678696500000|2023-03-13 08:35:00|14075.4|14071.4|14119.2|14115.2|14119.2|14115.2|14072.3|14068.3|566
1678696800000|2023-03-13 08:40:00|14116.1|14112.1|14094.2|14090.2|14119.2|14115.2|14066.1|14062.1|763
1678697100000|2023-03-13 08:45:00|14091.1|14087.1|14097.3|14093.3|14109.8|14105.8|14081.7|14077.7|472
1678697400000|2023-03-13 08:50:00|14098.9|14094.9|14119.2|14115.2|14119.2|14115.2|14091.1|14087.1|650
1678697700000|2023-03-13 08:55:00|14117.6|14113.6|14128.6|14124.6|14134.8|14130.8|14109.8|14105.8|466
1678698000000|2023-03-13 09:00:00|14125.4|14121.4|14144.2|14140.2|14156.7|14152.7|14112.9|14108.9|694
1678698300000|2023-03-13 09:05:00|14150.4|14146.4|14150.4|14146.4|14161.4|14157.4|14130.1|14126.1|883
1678698600000|2023-03-13 09:10:00|14148.9|14144.9|14128.6|14124.6|14150.4|14146.4|14125.4|14121.4|611
1678698900000|2023-03-13 09:15:00|14125.4|14121.4|14153.6|14149.6|14162.9|14158.9|14125.4|14121.4|457
1678699200000|2023-03-13 09:20:00|14156.7|14152.7|14172.3|14168.3|14181.7|14177.7|14144.2|14140.2|725
1678699500000|2023-03-13 09:25:00|14170.8|14166.8|14181.7|14177.7|14187.9|14183.9|14156.7|14152.7|536
1678699800000|2023-03-13 09:30:00|14178.6|14174.6|14180.1|14176.1|14209.8|14205.8|14173.9|14169.9|1222
1678700100000|2023-03-13 09:35:00|14181.7|14177.7|14191.1|14187.1|14191.1|14187.1|14150.4|14146.4|1144
1678700400000|2023-03-13 09:40:00|14194.2|14190.2|14197.3|14193.3|14216.1|14212.1|14172.3|14168.3|1619
1678700700000|2023-03-13 09:45:00|14194.2|14190.2|14178.6|14174.6|14216.1|14212.1|14172.3|14168.3|1103
1678701000000|2023-03-13 09:50:00|14175.4|14171.4|14184.8|14180.8|14197.3|14193.3|14172.3|14168.3|857
1678701300000|2023-03-13 09:55:00|14186.4|14182.4|14177|14173|14212.9|14208.9|14173.9|14169.9|860
1678701600000|2023-03-13 10:00:00|14175.4|14171.4|14219.2|14215.2|14228.6|14224.6|14175.4|14171.4|1081
1678701900000|2023-03-13 10:05:00|14217.6|14213.6|14244.2|14240.2|14244.2|14240.2|14209.8|14205.8|601
1678702200000|2023-03-13 10:10:00|14247.3|14243.3|14242.6|14238.6|14255.1|14251.1|14234.8|14230.8|753
1678702500000|2023-03-13 10:15:00|14241.1|14237.1|14216.1|14212.1|14241.1|14237.1|14200.4|14196.4|619
1678702800000|2023-03-13 10:20:00|14219.2|14215.2|14197.3|14193.3|14225.4|14221.4|14187.9|14183.9|818
1678703100000|2023-03-13 10:25:00|14200.4|14196.4|14187.9|14183.9|14209.8|14205.8|14187.9|14183.9|480
1678703400000|2023-03-13 10:30:00|14189.5|14185.5|14191.1|14187.1|14206.7|14202.7|14175.4|14171.4|390
1678703700000|2023-03-13 10:35:00|14187.9|14183.9|14212.9|14208.9|14225.4|14221.4|14186.4|14182.4|500
1678704000000|2023-03-13 10:40:00|14216.1|14212.1|14216.1|14212.1|14231.7|14227.7|14205.1|14201.1|575
1678704300000|2023-03-13 10:45:00|14217.6|14213.6|14194.2|14190.2|14217.6|14213.6|14178.6|14174.6|546
1678704600000|2023-03-13 10:50:00|14195.8|14191.8|14164.5|14160.5|14202|14198|14161.4|14157.4|702
1678704900000|2023-03-13 10:55:00|14166.1|14162.1|14162.9|14158.9|14187.9|14183.9|14161.4|14157.4|562
1678705200000|2023-03-13 11:00:00|14161.4|14157.4|14134.8|14130.8|14162.9|14158.9|14131.7|14127.7|850
1678705500000|2023-03-13 11:05:00|14136.4|14132.4|14153.6|14149.6|14164.5|14160.5|14125.4|14121.4|538
1678705800000|2023-03-13 11:10:00|14155.1|14151.1|14137.9|14133.9|14155.1|14151.1|14123.9|14119.9|629
1678706100000|2023-03-13 11:15:00|14139.5|14135.5|14150.4|14146.4|14164.5|14160.5|14137.9|14133.9|396
1678706400000|2023-03-13 11:20:00|14152|14148|14187.9|14183.9|14187.9|14183.9|14150.4|14146.4|667
1678706700000|2023-03-13 11:25:00|14186.4|14182.4|14187.9|14183.9|14194.2|14190.2|14169.2|14165.2|521
1678707000000|2023-03-13 11:30:00|14189.5|14185.5|14203.6|14199.6|14228.6|14224.6|14187.9|14183.9|735
1678707300000|2023-03-13 11:35:00|14205.1|14201.1|14222.3|14218.3|14233.3|14229.3|14205.1|14201.1|560
1678707600000|2023-03-13 11:40:00|14220.8|14216.8|14244.2|14240.2|14247.3|14243.3|14206.7|14202.7|542
1678707900000|2023-03-13 11:45:00|14242.6|14238.6|14262.9|14258.9|14275.4|14271.4|14234.8|14230.8|1139
1678708200000|2023-03-13 11:50:00|14266.1|14262.1|14266.1|14262.1|14278.6|14274.6|14253.6|14249.6|1390
1678708500000|2023-03-13 11:55:00|14262.9|14258.9|14275.4|14271.4|14287.9|14283.9|14241.1|14237.1|1558
1678708800000|2023-03-13 12:00:00|14278.6|14274.6|14325.4|14321.4|14344.2|14340.2|14278.6|14274.6|2009
1678709100000|2023-03-13 12:05:00|14328.6|14324.6|14353.6|14349.6|14425.4|14421.4|14320.8|14316.8|2344
1678709400000|2023-03-13 12:10:00|14350.4|14346.4|14409.8|14405.8|14414.5|14410.5|14328.6|14324.6|1998
1678709700000|2023-03-13 12:15:00|14412.9|14408.9|14403.6|14399.6|14428.6|14424.6|14372.3|14368.3|1715
1678710000000|2023-03-13 12:20:00|14406.7|14402.7|14494.2|14490.2|14506.7|14502.7|14406.7|14402.7|3170
1678710300000|2023-03-13 12:25:00|14491.1|14487.1|14462.9|14458.9|14500.4|14496.4|14453.6|14449.6|2437
1678710600000|2023-03-13 12:30:00|14459.8|14455.8|14491.1|14487.1|14517.6|14513.6|14453.6|14449.6|2456
1678710900000|2023-03-13 12:35:00|14494.2|14490.2|14506.7|14502.7|14531.7|14527.7|14487.9|14483.9|2374
1678711200000|2023-03-13 12:40:00|14509.8|14505.8|14481.7|14477.7|14516.1|14512.1|14453.6|14449.6|1938
1678711500000|2023-03-13 12:45:00|14483.3|14479.3|14569.2|14565.2|14573.9|14569.9|14481.7|14477.7|1568
1678711800000|2023-03-13 12:50:00|14572.3|14568.3|14506.7|14502.7|14578.6|14574.6|14503.6|14499.6|1453
1678712100000|2023-03-13 12:55:00|14505.1|14501.1|14502|14498|14514.5|14510.5|14462.9|14458.9|1621
1678712400000|2023-03-13 13:00:00|14500.4|14496.4|14500.4|14496.4|14512.9|14508.9|14459.8|14455.8|1782
1678712700000|2023-03-13 13:05:00|14498.9|14494.9|14469.2|14465.2|14516.1|14512.1|14466.1|14462.1|1745
1678713000000|2023-03-13 13:10:00|14470.8|14466.8|14477|14473|14492.6|14488.6|14453.6|14449.6|1987
1678713300000|2023-03-13 13:15:00|14478.6|14474.6|14456.7|14452.7|14487.9|14483.9|14445.8|14441.8|2320
1678713600000|2023-03-13 13:20:00|14459.8|14455.8|14494.2|14490.2|14500.4|14496.4|14447.3|14443.3|2298
1678713900000|2023-03-13 13:25:00|14492.6|14488.6|14491.1|14487.1|14500.4|14496.4|14472.3|14468.3|2341
1678714200000|2023-03-13 13:30:00|14487.9|14483.9|14541.1|14537.1|14541.1|14537.1|14481.7|14477.7|2873
1678714500000|2023-03-13 13:35:00|14544.2|14540.2|14556.7|14552.7|14609.8|14605.8|14537.9|14533.9|3376
1678714800000|2023-03-13 13:40:00|14553.6|14549.6|14481.7|14477.7|14594.2|14590.2|14478.6|14474.6|2356
1678715100000|2023-03-13 13:45:00|14478.6|14474.6|14394.2|14390.2|14491.1|14487.1|14378.6|14374.6|2334
1678715400000|2023-03-13 13:50:00|14397.3|14393.3|14397.3|14393.3|14441.1|14437.1|14378.6|14374.6|2429
1678715700000|2023-03-13 13:55:00|14400.4|14396.4|14328.6|14324.6|14400.4|14396.4|14328.6|14324.6|1958
1678716000000|2023-03-13 14:00:00|14331.7|14327.7|14384.8|14380.8|14384.8|14380.8|14320.8|14316.8|2400
1678716300000|2023-03-13 14:05:00|14378.6|14374.6|14370.8|14366.8|14403.6|14399.6|14359.8|14355.8|2026
1678716600000|2023-03-13 14:10:00|14369.2|14365.2|14391.1|14387.1|14394.2|14390.2|14350.4|14346.4|1949
1678716900000|2023-03-13 14:15:00|14387.9|14383.9|14350.4|14346.4|14394.2|14390.2|14350.4|14346.4|5369
1678717200000|2023-03-13 14:20:00|14347.3|14343.3|14341.1|14337.1|14381.7|14377.7|14339.5|14335.5|1942
1678717500000|2023-03-13 14:25:00|14344.2|14340.2|14334.8|14330.8|14359.8|14355.8|14328.6|14324.6|1721
1678717800000|2023-03-13 14:30:00|14333.3|14329.3|14372.3|14368.3|14375.4|14371.4|14331.7|14327.7|1764
1678718100000|2023-03-13 14:35:00|14369.2|14365.2|14378.6|14374.6|14384.8|14380.8|14359.8|14355.8|1462
1678718400000|2023-03-13 14:40:00|14381.7|14377.7|14403.6|14399.6|14441.1|14437.1|14381.7|14377.7|1830
1678718700000|2023-03-13 14:45:00|14406.7|14402.7|14386.4|14382.4|14406.7|14402.7|14381.7|14377.7|2445
1678719000000|2023-03-13 14:50:00|14384.8|14380.8|14403.6|14399.6|14416.1|14412.1|14381.7|14377.7|1494
1678719300000|2023-03-13 14:55:00|14402|14398|14450.4|14446.4|14456.7|14452.7|14373.9|14369.9|2247
1678719600000|2023-03-13 15:00:00|14447.3|14443.3|14378.6|14374.6|14450.4|14446.4|14372.3|14368.3|2216
1678719900000|2023-03-13 15:05:00|14380.1|14376.1|14394.2|14390.2|14419.2|14415.2|14375.4|14371.4|1632
1678720200000|2023-03-13 15:10:00|14392.6|14388.6|14397.3|14393.3|14402|14398|14369.2|14365.2|1881
1678720500000|2023-03-13 15:15:00|14394.2|14390.2|14370.8|14366.8|14406.7|14402.7|14337.9|14333.9|2235
1678720800000|2023-03-13 15:20:00|14369.2|14365.2|14391.1|14387.1|14391.1|14387.1|14366.1|14362.1|1922
1678721100000|2023-03-13 15:25:00|14394.2|14390.2|14412.9|14408.9|14419.2|14415.2|14372.3|14368.3|1748
1678721400000|2023-03-13 15:30:00|14416.1|14412.1|14381.7|14377.7|14422.3|14418.3|14362.9|14358.9|1966
1678721700000|2023-03-13 15:35:00|14375.4|14371.4|14353.6|14349.6|14378.6|14374.6|14341.1|14337.1|2083
1678722000000|2023-03-13 15:40:00|14350.4|14346.4|14361.4|14357.4|14384.8|14380.8|14350.4|14346.4|1467
1678722300000|2023-03-13 15:45:00|14359.8|14355.8|14319.2|14315.2|14359.8|14355.8|14312.9|14308.9|2150
1678722600000|2023-03-13 15:50:00|14317.6|14313.6|14333.3|14329.3|14334.8|14330.8|14303.6|14299.6|1784
1678722900000|2023-03-13 15:55:00|14331.7|14327.7|14334.8|14330.8|14375.4|14371.4|14319.2|14315.2|2006
1678723200000|2023-03-13 16:00:00|14337.9|14333.9|14378.6|14374.6|14378.6|14374.6|14327|14323|1485
1678723500000|2023-03-13 16:05:00|14381.7|14377.7|14362.9|14358.9|14400.4|14396.4|14362.9|14358.9|1253
1678723800000|2023-03-13 16:10:00|14364.5|14360.5|14331.7|14327.7|14369.2|14365.2|14328.6|14324.6|1394
1678724100000|2023-03-13 16:15:00|14330.1|14326.1|14328.6|14324.6|14353.6|14349.6|14322.3|14318.3|1376
1678724400000|2023-03-13 16:20:00|14325.4|14321.4|14281.7|14277.7|14328.6|14324.6|14272.3|14268.3|1869
1678724700000|2023-03-13 16:25:00|14284.8|14280.8|14312.9|14308.9|14312.9|14308.9|14278.6|14274.6|1524
1678725000000|2023-03-13 16:30:00|14316.1|14312.1|14300.4|14296.4|14319.2|14315.2|14294.2|14290.2|1558
1678725300000|2023-03-13 16:35:00|14297.3|14293.3|14262.9|14258.9|14300.4|14296.4|14250.4|14246.4|1603
1678725600000|2023-03-13 16:40:00|14259.8|14255.8|14228.6|14224.6|14259.8|14255.8|14225.4|14221.4|1558
1678725900000|2023-03-13 16:45:00|14230.1|14226.1|14237.9|14233.9|14253.6|14249.6|14225.4|14221.4|1072
1678726200000|2023-03-13 16:50:00|14236.4|14232.4|14256.7|14252.7|14259.8|14255.8|14236.4|14232.4|1023
1678726500000|2023-03-13 16:55:00|14255.1|14251.1|14297.3|14293.3|14303.6|14299.6|14253.6|14249.6|1232
1678726800000|2023-03-13 17:00:00|14298.9|14294.9|14306.7|14302.7|14319.2|14315.2|14294.2|14290.2|804
1678727100000|2023-03-13 17:05:00|14309.8|14305.8|14319.2|14315.2|14331.7|14327.7|14306.7|14302.7|950
1678727400000|2023-03-13 17:10:00|14322.3|14318.3|14303.6|14299.6|14331.7|14327.7|14300.4|14296.4|1217
1678727700000|2023-03-13 17:15:00|14306.7|14302.7|14325.4|14321.4|14331.7|14327.7|14300.4|14296.4|818
1678728000000|2023-03-13 17:20:00|14322.3|14318.3|14311.4|14307.4|14322.3|14318.3|14300.4|14296.4|778
1678728300000|2023-03-13 17:25:00|14309.8|14305.8|14287.9|14283.9|14312.9|14308.9|14284.8|14280.8|537
1678728600000|2023-03-13 17:30:00|14291.1|14287.1|14317.6|14313.6|14319.2|14315.2|14275.4|14271.4|911
1678728900000|2023-03-13 17:35:00|14319.2|14315.2|14306.7|14302.7|14319.2|14315.2|14303.6|14299.6|646
1678729200000|2023-03-13 17:40:00|14309.8|14305.8|14303.6|14299.6|14316.1|14312.1|14295.8|14291.8|785
1678729500000|2023-03-13 17:45:00|14300.4|14296.4|14316.1|14312.1|14319.2|14315.2|14294.2|14290.2|488
1678729800000|2023-03-13 17:50:00|14314.5|14310.5|14300.4|14296.4|14319.2|14315.2|14300.4|14296.4|425
1678730100000|2023-03-13 17:55:00|14303.6|14299.6|14266.1|14262.1|14303.6|14299.6|14262.9|14258.9|837
1678730400000|2023-03-13 18:00:00|14264.5|14260.5|14253.6|14249.6|14270.8|14266.8|14242.6|14238.6|1069
1678730700000|2023-03-13 18:05:00|14256.7|14252.7|14250.4|14246.4|14259.8|14255.8|14234.8|14230.8|430
1678731000000|2023-03-13 18:10:00|14248.9|14244.9|14236.4|14232.4|14253.6|14249.6|14228.6|14224.6|563
1678731300000|2023-03-13 18:15:00|14234.8|14230.8|14244.2|14240.2|14245.8|14241.8|14234.8|14230.8|708
1678731600000|2023-03-13 18:20:00|14245.8|14241.8|14278.6|14274.6|14278.6|14274.6|14244.2|14240.2|1092
1678731900000|2023-03-13 18:25:00|14281.7|14277.7|14244.2|14240.2|14281.7|14277.7|14244.2|14240.2|922
1678732200000|2023-03-13 18:30:00|14247.3|14243.3|14237.9|14233.9|14256.7|14252.7|14236.4|14232.4|746
1678732500000|2023-03-13 18:35:00|14239.5|14235.5|14231.7|14227.7|14241.1|14237.1|14225.4|14221.4|1189
1678732800000|2023-03-13 18:40:00|14228.6|14224.6|14212.9|14208.9|14237.9|14233.9|14212.9|14208.9|997
1678733100000|2023-03-13 18:45:00|14209.8|14205.8|14216.1|14212.1|14219.2|14215.2|14184.8|14180.8|1412
1678733400000|2023-03-13 18:50:00|14212.9|14208.9|14244.2|14240.2|14247.3|14243.3|14212.9|14208.9|1031
1678733700000|2023-03-13 18:55:00|14248.9|14244.9|14234.8|14230.8|14250.4|14246.4|14228.6|14224.6|2341
1678734000000|2023-03-13 19:00:00|14231.7|14227.7|14184.8|14180.8|14241.1|14237.1|14181.7|14177.7|1938
1678734300000|2023-03-13 19:05:00|14186.4|14182.4|14141.1|14137.1|14192.6|14188.6|14141.1|14137.1|1387
1678734600000|2023-03-13 19:10:00|14144.2|14140.2|14125.4|14121.4|14150.4|14146.4|14112.9|14108.9|1412
1678734900000|2023-03-13 19:15:00|14128.6|14124.6|14103.6|14099.6|14130.1|14126.1|14097.3|14093.3|1342
1678735200000|2023-03-13 19:20:00|14100.4|14096.4|14125.4|14121.4|14125.4|14121.4|14087.9|14083.9|1493
1678735500000|2023-03-13 19:25:00|14123.9|14119.9|14166.1|14162.1|14173.9|14169.9|14123.9|14119.9|2034
1678735800000|2023-03-13 19:30:00|14162.9|14158.9|14191.1|14187.1|14194.2|14190.2|14153.6|14149.6|1867
1678736100000|2023-03-13 19:35:00|14189.5|14185.5|14162.9|14158.9|14197.3|14193.3|14156.7|14152.7|2123
1678736400000|2023-03-13 19:40:00|14166.1|14162.1|14203.6|14199.6|14209.8|14205.8|14162.9|14158.9|1565
1678736700000|2023-03-13 19:45:00|14200.4|14196.4|14212.9|14208.9|14219.2|14215.2|14200.4|14196.4|778
1678737000000|2023-03-13 19:50:00|14211.4|14207.4|14219.2|14215.2|14222.3|14218.3|14203.6|14199.6|779
1678737300000|2023-03-13 19:55:00|14216.1|14212.1|14194.2|14190.2|14225.4|14221.4|14194.2|14190.2|1834
1678737600000|2023-03-13 20:00:00|14197.3|14193.3|14216.1|14212.1|14225.4|14221.4|14181.7|14177.7|2080
1678737900000|2023-03-13 20:05:00|14217.6|14213.6|14191.1|14187.1|14231.7|14227.7|14187.9|14183.9|1163
1678738200000|2023-03-13 20:10:00|14192.6|14188.6|14186.4|14182.4|14206.7|14202.7|14181.7|14177.7|727
1678738500000|2023-03-13 20:15:00|14184.8|14180.8|14191.1|14187.1|14209.8|14205.8|14184.8|14180.8|868
1678738800000|2023-03-13 20:20:00|14187.9|14183.9|14184.8|14180.8|14194.2|14190.2|14175.4|14171.4|729
1678739100000|2023-03-13 20:25:00|14187.9|14183.9|14184.8|14180.8|14194.2|14190.2|14181.7|14177.7|565
1678739400000|2023-03-13 20:30:00|14186.4|14182.4|14200.4|14196.4|14200.4|14196.4|14181.7|14177.7|543
1678739700000|2023-03-13 20:35:00|14202|14198|14187.9|14183.9|14203.6|14199.6|14178.6|14174.6|569
1678740000000|2023-03-13 20:40:00|14189.5|14185.5|14178.6|14174.6|14195.8|14191.8|14172.3|14168.3|678
1678740300000|2023-03-13 20:45:00|14175.4|14171.4|14166.1|14162.1|14184.8|14180.8|14159.8|14155.8|781
1678740600000|2023-03-13 20:50:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|431
1678740900000|2023-03-13 20:55:00|14161.4|14157.4|14123.9|14119.9|14161.4|14157.4|14119.2|14115.2|620
1678744800000|2023-03-13 22:00:00|14144.2|14140.2|14162.9|14158.9|14202|14198|14139.5|14135.5|218
1678745100000|2023-03-13 22:05:00|14161.4|14157.4|14173.9|14169.9|14177|14173|14159.8|14155.8|105
1678745400000|2023-03-13 22:10:00|14172.3|14168.3|14144.2|14140.2|14172.3|14168.3|14142.6|14138.6|167
1678745700000|2023-03-13 22:15:00|14141.1|14137.1|14159.8|14155.8|14164.5|14160.5|14141.1|14137.1|16
1678746000000|2023-03-13 22:20:00|14158.3|14154.3|14161.4|14157.4|14169.2|14165.2|14156.7|14152.7|17
1678746300000|2023-03-13 22:25:00|14159.8|14155.8|14150.4|14146.4|14161.4|14157.4|14150.4|14146.4|14
1678746600000|2023-03-13 22:30:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|38
1678746900000|2023-03-13 22:35:00|14152|14148|14150.4|14146.4|14155.1|14151.1|14150.4|14146.4|22
1678747200000|2023-03-13 22:40:00|14147.3|14143.3|14142.6|14138.6|14148.9|14144.9|14141.1|14137.1|29
1678747500000|2023-03-13 22:45:00|14141.1|14137.1|14134.8|14130.8|14142.6|14138.6|14134.8|14130.8|56
1678747800000|2023-03-13 22:50:00|14136.4|14132.4|14144.2|14140.2|14147.3|14143.3|14134.8|14130.8|57
1678748100000|2023-03-13 22:55:00|14147.3|14143.3|14139.5|14135.5|14147.3|14143.3|14137.9|14133.9|26
1678748400000|2023-03-13 23:00:00|14141.1|14137.1|14159.8|14155.8|14159.8|14155.8|14137.9|14133.9|114
1678748700000|2023-03-13 23:05:00|14158.3|14154.3|14147.3|14143.3|14162.9|14158.9|14147.3|14143.3|54
1678749000000|2023-03-13 23:10:00|14144.2|14140.2|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|42
1678749300000|2023-03-13 23:15:00|14145.8|14141.8|14142.6|14138.6|14145.8|14141.8|14141.1|14137.1|12
1678749600000|2023-03-13 23:20:00|14144.2|14140.2|14145.8|14141.8|14147.3|14143.3|14141.1|14137.1|7
1678749900000|2023-03-13 23:25:00|14147.3|14143.3|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|19
1678750200000|2023-03-13 23:30:00|14148.9|14144.9|14147.3|14143.3|14150.4|14146.4|14141.1|14137.1|37
1678750500000|2023-03-13 23:35:00|14148.9|14144.9|14141.1|14137.1|14148.9|14144.9|14141.1|14137.1|10
1678750800000|2023-03-13 23:40:00|14137.9|14133.9|14134.8|14130.8|14141.1|14137.1|14131.7|14127.7|82
1678751100000|2023-03-13 23:45:00|14136.4|14132.4|14147.3|14143.3|14150.4|14146.4|14134.8|14130.8|35
1678751400000|2023-03-13 23:50:00|14150.4|14146.4|14167.6|14163.6|14169.2|14165.2|14150.4|14146.4|43
1678751700000|2023-03-13 23:55:00|14169.2|14165.2|14159.8|14155.8|14170.8|14166.8|14159.8|14155.8|19
1678665600000|2023-03-13 00:00:00|13866.1|13862.1|13884.8|13880.8|13898.9|13894.9|13855.1|13851.1|341
1678665900000|2023-03-13 00:05:00|13887.9|13883.9|13906.7|13902.7|13919.2|13915.2|13878.6|13874.6|287
1678666200000|2023-03-13 00:10:00|13905.1|13901.1|13931.7|13927.7|13934.8|13930.8|13898.9|13894.9|249
1678666500000|2023-03-13 00:15:00|13928.6|13924.6|13950.4|13946.4|13950.4|13946.4|13919.2|13915.2|537
1678666800000|2023-03-13 00:20:00|13948.9|13944.9|13958.3|13954.3|13970.8|13966.8|13936.4|13932.4|261
1678667100000|2023-03-13 00:25:00|13956.7|13952.7|13914.5|13910.5|13956.7|13952.7|13906.7|13902.7|343
1678667400000|2023-03-13 00:30:00|13916.1|13912.1|13903.6|13899.6|13922.3|13918.3|13881.7|13877.7|252
1678667700000|2023-03-13 00:35:00|13906.7|13902.7|13925.4|13921.4|13931.7|13927.7|13900.4|13896.4|174
1678668000000|2023-03-13 00:40:00|13923.9|13919.9|13912.9|13908.9|13928.6|13924.6|13897.3|13893.3|324
1678668300000|2023-03-13 00:45:00|13911.4|13907.4|13911.4|13907.4|13922.3|13918.3|13900.4|13896.4|170
1678668600000|2023-03-13 00:50:00|13912.9|13908.9|13937.9|13933.9|13941.1|13937.1|13902|13898|165
1678668900000|2023-03-13 00:55:00|13934.8|13930.8|13911.4|13907.4|13934.8|13930.8|13909.8|13905.8|106
1678669200000|2023-03-13 01:00:00|13912.9|13908.9|13905.1|13901.1|13931.7|13927.7|13903.6|13899.6|128
1678669500000|2023-03-13 01:05:00|13906.7|13902.7|13898.9|13894.9|13909.8|13905.8|13891.1|13887.1|150
1678669800000|2023-03-13 01:10:00|13900.4|13896.4|13902|13898|13903.6|13899.6|13887.9|13883.9|220
1678670100000|2023-03-13 01:15:00|13903.6|13899.6|13894.2|13890.2|13909.8|13905.8|13891.1|13887.1|142
1678670400000|2023-03-13 01:20:00|13897.3|13893.3|13902|13898|13906.7|13902.7|13895.8|13891.8|75
1678670700000|2023-03-13 01:25:00|13903.6|13899.6|13909.8|13905.8|13916.1|13912.1|13894.2|13890.2|196
1678671000000|2023-03-13 01:30:00|13908.3|13904.3|13891.1|13887.1|13909.8|13905.8|13889.5|13885.5|98
1678671300000|2023-03-13 01:35:00|13889.5|13885.5|13884.8|13880.8|13894.2|13890.2|13883.3|13879.3|116
1678671600000|2023-03-13 01:40:00|13883.3|13879.3|13887.9|13883.9|13897.3|13893.3|13878.6|13874.6|91
1678671900000|2023-03-13 01:45:00|13886.4|13882.4|13887.9|13883.9|13894.2|13890.2|13884.8|13880.8|82
1678672200000|2023-03-13 01:50:00|13884.8|13880.8|13883.3|13879.3|13892.6|13888.6|13881.7|13877.7|94
1678672500000|2023-03-13 01:55:00|13881.7|13877.7|13891.1|13887.1|13891.1|13887.1|13878.6|13874.6|83
1678672800000|2023-03-13 02:00:00|13887.9|13883.9|13898.9|13894.9|13900.4|13896.4|13887.9|13883.9|108
1678673100000|2023-03-13 02:05:00|13900.4|13896.4|13928.6|13924.6|13931.7|13927.7|13898.9|13894.9|157
1678673400000|2023-03-13 02:10:00|13931.7|13927.7|13937.9|13933.9|13937.9|13933.9|13927|13923|152
1678673700000|2023-03-13 02:15:00|13936.4|13932.4|13934.8|13930.8|13950.4|13946.4|13931.7|13927.7|344
1678674000000|2023-03-13 02:20:00|13936.4|13932.4|13936.4|13932.4|13947.3|13943.3|13916.1|13912.1|310
1678674300000|2023-03-13 02:25:00|13934.8|13930.8|13944.2|13940.2|13953.6|13949.6|13928.6|13924.6|334
1678674600000|2023-03-13 02:30:00|13942.6|13938.6|13972.3|13968.3|13984.8|13980.8|13941.1|13937.1|559
1678674900000|2023-03-13 02:35:00|13975.4|13971.4|13969.2|13965.2|13983.3|13979.3|13952|13948|457
1678675200000|2023-03-13 02:40:00|13967.6|13963.6|13989.5|13985.5|13989.5|13985.5|13964.5|13960.5|239
1678675500000|2023-03-13 02:45:00|13987.9|13983.9|13978.6|13974.6|13991.1|13987.1|13972.3|13968.3|373
1678675800000|2023-03-13 02:50:00|13983.3|13979.3|13991.1|13987.1|14000.4|13996.4|13978.6|13974.6|325
1678676100000|2023-03-13 02:55:00|13989.5|13985.5|13987.9|13983.9|13994.2|13990.2|13969.2|13965.2|233
1678676400000|2023-03-13 03:00:00|13986.4|13982.4|13972.3|13968.3|13986.4|13982.4|13966.1|13962.1|181
1678676700000|2023-03-13 03:05:00|13969.2|13965.2|13983.3|13979.3|13984.8|13980.8|13966.1|13962.1|78
1678677000000|2023-03-13 03:10:00|13981.7|13977.7|13983.3|13979.3|13986.4|13982.4|13967.6|13963.6|232
1678677300000|2023-03-13 03:15:00|13981.7|13977.7|13978.6|13974.6|13987.9|13983.9|13975.4|13971.4|88
1678677600000|2023-03-13 03:20:00|13977|13973|13953.6|13949.6|13977|13973|13953.6|13949.6|145
1678677900000|2023-03-13 03:25:00|13950.4|13946.4|13925.4|13921.4|13953.6|13949.6|13922.3|13918.3|280
1678678200000|2023-03-13 03:30:00|13922.3|13918.3|13941.1|13937.1|13952|13948|13922.3|13918.3|291
1678678500000|2023-03-13 03:35:00|13942.6|13938.6|13944.2|13940.2|13962.9|13958.9|13942.6|13938.6|205
1678678800000|2023-03-13 03:40:00|13942.6|13938.6|13944.2|13940.2|13950.4|13946.4|13937.9|13933.9|157
1678679100000|2023-03-13 03:45:00|13941.1|13937.1|13919.2|13915.2|13941.1|13937.1|13919.2|13915.2|203
1678679400000|2023-03-13 03:50:00|13920.8|13916.8|13909.8|13905.8|13920.8|13916.8|13908.3|13904.3|301
1678679700000|2023-03-13 03:55:00|13911.4|13907.4|13903.6|13899.6|13922.3|13918.3|13903.6|13899.6|155
1678680000000|2023-03-13 04:00:00|13906.7|13902.7|13919.2|13915.2|13925.4|13921.4|13903.6|13899.6|169
1678680300000|2023-03-13 04:05:00|13917.6|13913.6|13916.1|13912.1|13920.8|13916.8|13909.8|13905.8|118
1678680600000|2023-03-13 04:10:00|13917.6|13913.6|13922.3|13918.3|13925.4|13921.4|13914.5|13910.5|93
1678680900000|2023-03-13 04:15:00|13920.8|13916.8|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|60
1678681200000|2023-03-13 04:20:00|13917.6|13913.6|13920.8|13916.8|13925.4|13921.4|13916.1|13912.1|101
1678681500000|2023-03-13 04:25:00|13919.2|13915.2|13923.9|13919.9|13925.4|13921.4|13916.1|13912.1|85
1678681800000|2023-03-13 04:30:00|13922.3|13918.3|13934.8|13930.8|13937.9|13933.9|13922.3|13918.3|290
1678682100000|2023-03-13 04:35:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|84
1678682400000|2023-03-13 04:40:00|13930.1|13926.1|13928.6|13924.6|13931.7|13927.7|13928.6|13924.6|34
1678682700000|2023-03-13 04:45:00|13930.1|13926.1|13922.3|13918.3|13931.7|13927.7|13920.8|13916.8|80
1678683000000|2023-03-13 04:50:00|13923.9|13919.9|13925.4|13921.4|13931.7|13927.7|13923.9|13919.9|62
1678683300000|2023-03-13 04:55:00|13927|13923|13914.5|13910.5|13930.1|13926.1|13912.9|13908.9|158
1678683600000|2023-03-13 05:00:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13909.8|13905.8|140
1678683900000|2023-03-13 05:05:00|13917.6|13913.6|13928.6|13924.6|13928.6|13924.6|13912.9|13908.9|123
1678684200000|2023-03-13 05:10:00|13927|13923|13923.9|13919.9|13928.6|13924.6|13922.3|13918.3|36
1678684500000|2023-03-13 05:15:00|13925.4|13921.4|13920.8|13916.8|13928.6|13924.6|13920.8|13916.8|58
1678684800000|2023-03-13 05:20:00|13922.3|13918.3|13914.5|13910.5|13922.3|13918.3|13914.5|13910.5|55
1678685100000|2023-03-13 05:25:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|63
1678685400000|2023-03-13 05:30:00|13914.5|13910.5|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|47
1678685700000|2023-03-13 05:35:00|13911.4|13907.4|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|46
1678686000000|2023-03-13 05:40:00|13908.3|13904.3|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|97
1678686300000|2023-03-13 05:45:00|13900.4|13896.4|13906.7|13902.7|13911.4|13907.4|13900.4|13896.4|101
1678686600000|2023-03-13 05:50:00|13908.3|13904.3|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|32
1678686900000|2023-03-13 05:55:00|13906.7|13902.7|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|91
1678687200000|2023-03-13 06:00:00|13914.5|13910.5|13930.1|13926.1|13930.1|13926.1|13914.5|13910.5|134
1678687500000|2023-03-13 06:05:00|13928.6|13924.6|13952|13948|13953.6|13949.6|13928.6|13924.6|303
1678687800000|2023-03-13 06:10:00|13953.6|13949.6|13970.8|13966.8|13972.3|13968.3|13950.4|13946.4|162
1678688100000|2023-03-13 06:15:00|13972.3|13968.3|13948.9|13944.9|13973.9|13969.9|13944.2|13940.2|147
1678688400000|2023-03-13 06:20:00|13950.4|13946.4|13958.3|13954.3|13962.9|13958.9|13947.3|13943.3|324
1678688700000|2023-03-13 06:25:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|170
1678689000000|2023-03-13 06:30:00|13964.5|13960.5|13966.1|13962.1|13966.1|13962.1|13947.3|13943.3|260
1678689300000|2023-03-13 06:35:00|13964.5|13960.5|13962.9|13958.9|13969.2|13965.2|13962.9|13958.9|207
1678689600000|2023-03-13 06:40:00|13961.4|13957.4|13972.3|13968.3|13972.3|13968.3|13959.8|13955.8|143
1678689900000|2023-03-13 06:45:00|13973.9|13969.9|13972.3|13968.3|13975.4|13971.4|13962.9|13958.9|344
1678690200000|2023-03-13 06:50:00|13969.2|13965.2|13981.7|13977.7|13987.9|13983.9|13969.2|13965.2|293
1678690500000|2023-03-13 06:55:00|13980.1|13976.1|13964.5|13960.5|13980.1|13976.1|13962.9|13958.9|141
1678690800000|2023-03-13 07:00:00|13966.1|13962.1|13969.2|13965.2|13970.8|13966.8|13959.8|13955.8|235
1678691100000|2023-03-13 07:05:00|13967.6|13963.6|13984.8|13980.8|13991.1|13987.1|13966.1|13962.1|247
1678691400000|2023-03-13 07:10:00|13987.9|13983.9|13966.1|13962.1|13987.9|13983.9|13966.1|13962.1|396
1678691700000|2023-03-13 07:15:00|13967.6|13963.6|13959.8|13955.8|13973.9|13969.9|13947.3|13943.3|186
1678692000000|2023-03-13 07:20:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13953.6|13949.6|185
1678692300000|2023-03-13 07:25:00|13961.4|13957.4|13945.8|13941.8|13961.4|13957.4|13944.2|13940.2|292
1678692600000|2023-03-13 07:30:00|13947.3|13943.3|13969.2|13965.2|13978.6|13974.6|13947.3|13943.3|459
1678692900000|2023-03-13 07:35:00|13966.1|13962.1|13989.5|13985.5|13991.1|13987.1|13962.9|13958.9|435
1678693200000|2023-03-13 07:40:00|13991.1|13987.1|13972.3|13968.3|14006.7|14002.7|13972.3|13968.3|480
1678693500000|2023-03-13 07:45:00|13975.4|13971.4|13944.2|13940.2|13975.4|13971.4|13941.1|13937.1|279
1678693800000|2023-03-13 07:50:00|13942.6|13938.6|13931.7|13927.7|13944.2|13940.2|13931.7|13927.7|366
1678694100000|2023-03-13 07:55:00|13934.8|13930.8|13941.1|13937.1|13942.6|13938.6|13928.6|13924.6|263
1678694400000|2023-03-13 08:00:00|13942.6|13938.6|13959.8|13955.8|13962.9|13958.9|13942.6|13938.6|418
1678694700000|2023-03-13 08:05:00|13956.7|13952.7|13966.1|13962.1|13984.8|13980.8|13956.7|13952.7|315
1678695000000|2023-03-13 08:10:00|13967.6|13963.6|14012.9|14008.9|14020.8|14016.8|13967.6|13963.6|435
1678695300000|2023-03-13 08:15:00|14009.8|14005.8|14034.8|14030.8|14037.9|14033.9|14003.6|13999.6|359
1678695600000|2023-03-13 08:20:00|14033.3|14029.3|14066.1|14062.1|14069.2|14065.2|14028.6|14024.6|527
1678695900000|2023-03-13 08:25:00|14069.2|14065.2|14073.9|14069.9|14075.4|14071.4|14050.4|14046.4|499
1678696200000|2023-03-13 08:30:00|14072.3|14068.3|14073.9|14069.9|14091.1|14087.1|14059.8|14055.8|878
1678696500000|2023-03-13 08:35:00|14075.4|14071.4|14119.2|14115.2|14119.2|14115.2|14072.3|14068.3|566
1678696800000|2023-03-13 08:40:00|14116.1|14112.1|14094.2|14090.2|14119.2|14115.2|14066.1|14062.1|763
1678697100000|2023-03-13 08:45:00|14091.1|14087.1|14097.3|14093.3|14109.8|14105.8|14081.7|14077.7|472
1678697400000|2023-03-13 08:50:00|14098.9|14094.9|14119.2|14115.2|14119.2|14115.2|14091.1|14087.1|650
1678697700000|2023-03-13 08:55:00|14117.6|14113.6|14128.6|14124.6|14134.8|14130.8|14109.8|14105.8|466
1678698000000|2023-03-13 09:00:00|14125.4|14121.4|14144.2|14140.2|14156.7|14152.7|14112.9|14108.9|694
1678698300000|2023-03-13 09:05:00|14150.4|14146.4|14150.4|14146.4|14161.4|14157.4|14130.1|14126.1|883
1678698600000|2023-03-13 09:10:00|14148.9|14144.9|14128.6|14124.6|14150.4|14146.4|14125.4|14121.4|611
1678698900000|2023-03-13 09:15:00|14125.4|14121.4|14153.6|14149.6|14162.9|14158.9|14125.4|14121.4|457
1678699200000|2023-03-13 09:20:00|14156.7|14152.7|14172.3|14168.3|14181.7|14177.7|14144.2|14140.2|725
1678699500000|2023-03-13 09:25:00|14170.8|14166.8|14181.7|14177.7|14187.9|14183.9|14156.7|14152.7|536
1678699800000|2023-03-13 09:30:00|14178.6|14174.6|14180.1|14176.1|14209.8|14205.8|14173.9|14169.9|1222
1678700100000|2023-03-13 09:35:00|14181.7|14177.7|14191.1|14187.1|14191.1|14187.1|14150.4|14146.4|1144
1678700400000|2023-03-13 09:40:00|14194.2|14190.2|14197.3|14193.3|14216.1|14212.1|14172.3|14168.3|1619
1678700700000|2023-03-13 09:45:00|14194.2|14190.2|14178.6|14174.6|14216.1|14212.1|14172.3|14168.3|1103
1678701000000|2023-03-13 09:50:00|14175.4|14171.4|14184.8|14180.8|14197.3|14193.3|14172.3|14168.3|857
1678701300000|2023-03-13 09:55:00|14186.4|14182.4|14177|14173|14212.9|14208.9|14173.9|14169.9|860
1678701600000|2023-03-13 10:00:00|14175.4|14171.4|14219.2|14215.2|14228.6|14224.6|14175.4|14171.4|1081
1678701900000|2023-03-13 10:05:00|14217.6|14213.6|14244.2|14240.2|14244.2|14240.2|14209.8|14205.8|601
1678702200000|2023-03-13 10:10:00|14247.3|14243.3|14242.6|14238.6|14255.1|14251.1|14234.8|14230.8|753
1678702500000|2023-03-13 10:15:00|14241.1|14237.1|14216.1|14212.1|14241.1|14237.1|14200.4|14196.4|619
1678702800000|2023-03-13 10:20:00|14219.2|14215.2|14197.3|14193.3|14225.4|14221.4|14187.9|14183.9|818
1678703100000|2023-03-13 10:25:00|14200.4|14196.4|14187.9|14183.9|14209.8|14205.8|14187.9|14183.9|480
1678703400000|2023-03-13 10:30:00|14189.5|14185.5|14191.1|14187.1|14206.7|14202.7|14175.4|14171.4|390
1678703700000|2023-03-13 10:35:00|14187.9|14183.9|14212.9|14208.9|14225.4|14221.4|14186.4|14182.4|500
1678704000000|2023-03-13 10:40:00|14216.1|14212.1|14216.1|14212.1|14231.7|14227.7|14205.1|14201.1|575
1678704300000|2023-03-13 10:45:00|14217.6|14213.6|14194.2|14190.2|14217.6|14213.6|14178.6|14174.6|546
1678704600000|2023-03-13 10:50:00|14195.8|14191.8|14164.5|14160.5|14202|14198|14161.4|14157.4|702
1678704900000|2023-03-13 10:55:00|14166.1|14162.1|14162.9|14158.9|14187.9|14183.9|14161.4|14157.4|562
1678705200000|2023-03-13 11:00:00|14161.4|14157.4|14134.8|14130.8|14162.9|14158.9|14131.7|14127.7|850
1678705500000|2023-03-13 11:05:00|14136.4|14132.4|14153.6|14149.6|14164.5|14160.5|14125.4|14121.4|538
1678705800000|2023-03-13 11:10:00|14155.1|14151.1|14137.9|14133.9|14155.1|14151.1|14123.9|14119.9|629
1678706100000|2023-03-13 11:15:00|14139.5|14135.5|14150.4|14146.4|14164.5|14160.5|14137.9|14133.9|396
1678706400000|2023-03-13 11:20:00|14152|14148|14187.9|14183.9|14187.9|14183.9|14150.4|14146.4|667
1678706700000|2023-03-13 11:25:00|14186.4|14182.4|14187.9|14183.9|14194.2|14190.2|14169.2|14165.2|521
1678707000000|2023-03-13 11:30:00|14189.5|14185.5|14203.6|14199.6|14228.6|14224.6|14187.9|14183.9|735
1678707300000|2023-03-13 11:35:00|14205.1|14201.1|14222.3|14218.3|14233.3|14229.3|14205.1|14201.1|560
1678707600000|2023-03-13 11:40:00|14220.8|14216.8|14244.2|14240.2|14247.3|14243.3|14206.7|14202.7|542
1678707900000|2023-03-13 11:45:00|14242.6|14238.6|14262.9|14258.9|14275.4|14271.4|14234.8|14230.8|1139
1678708200000|2023-03-13 11:50:00|14266.1|14262.1|14266.1|14262.1|14278.6|14274.6|14253.6|14249.6|1390
1678708500000|2023-03-13 11:55:00|14262.9|14258.9|14275.4|14271.4|14287.9|14283.9|14241.1|14237.1|1558
1678708800000|2023-03-13 12:00:00|14278.6|14274.6|14325.4|14321.4|14344.2|14340.2|14278.6|14274.6|2009
1678709100000|2023-03-13 12:05:00|14328.6|14324.6|14353.6|14349.6|14425.4|14421.4|14320.8|14316.8|2344
1678709400000|2023-03-13 12:10:00|14350.4|14346.4|14409.8|14405.8|14414.5|14410.5|14328.6|14324.6|1998
1678709700000|2023-03-13 12:15:00|14412.9|14408.9|14403.6|14399.6|14428.6|14424.6|14372.3|14368.3|1715
1678710000000|2023-03-13 12:20:00|14406.7|14402.7|14494.2|14490.2|14506.7|14502.7|14406.7|14402.7|3170
1678710300000|2023-03-13 12:25:00|14491.1|14487.1|14462.9|14458.9|14500.4|14496.4|14453.6|14449.6|2437
1678710600000|2023-03-13 12:30:00|14459.8|14455.8|14491.1|14487.1|14517.6|14513.6|14453.6|14449.6|2456
1678710900000|2023-03-13 12:35:00|14494.2|14490.2|14506.7|14502.7|14531.7|14527.7|14487.9|14483.9|2374
1678711200000|2023-03-13 12:40:00|14509.8|14505.8|14481.7|14477.7|14516.1|14512.1|14453.6|14449.6|1938
1678711500000|2023-03-13 12:45:00|14483.3|14479.3|14569.2|14565.2|14573.9|14569.9|14481.7|14477.7|1568
1678711800000|2023-03-13 12:50:00|14572.3|14568.3|14506.7|14502.7|14578.6|14574.6|14503.6|14499.6|1453
1678712100000|2023-03-13 12:55:00|14505.1|14501.1|14502|14498|14514.5|14510.5|14462.9|14458.9|1621
1678712400000|2023-03-13 13:00:00|14500.4|14496.4|14500.4|14496.4|14512.9|14508.9|14459.8|14455.8|1782
1678712700000|2023-03-13 13:05:00|14498.9|14494.9|14469.2|14465.2|14516.1|14512.1|14466.1|14462.1|1745
1678713000000|2023-03-13 13:10:00|14470.8|14466.8|14477|14473|14492.6|14488.6|14453.6|14449.6|1987
1678713300000|2023-03-13 13:15:00|14478.6|14474.6|14456.7|14452.7|14487.9|14483.9|14445.8|14441.8|2320
1678713600000|2023-03-13 13:20:00|14459.8|14455.8|14494.2|14490.2|14500.4|14496.4|14447.3|14443.3|2298
1678713900000|2023-03-13 13:25:00|14492.6|14488.6|14491.1|14487.1|14500.4|14496.4|14472.3|14468.3|2341
1678714200000|2023-03-13 13:30:00|14487.9|14483.9|14541.1|14537.1|14541.1|14537.1|14481.7|14477.7|2873
1678714500000|2023-03-13 13:35:00|14544.2|14540.2|14556.7|14552.7|14609.8|14605.8|14537.9|14533.9|3376
1678714800000|2023-03-13 13:40:00|14553.6|14549.6|14481.7|14477.7|14594.2|14590.2|14478.6|14474.6|2356
1678715100000|2023-03-13 13:45:00|14478.6|14474.6|14394.2|14390.2|14491.1|14487.1|14378.6|14374.6|2334
1678715400000|2023-03-13 13:50:00|14397.3|14393.3|14397.3|14393.3|14441.1|14437.1|14378.6|14374.6|2429
1678715700000|2023-03-13 13:55:00|14400.4|14396.4|14328.6|14324.6|14400.4|14396.4|14328.6|14324.6|1958
1678716000000|2023-03-13 14:00:00|14331.7|14327.7|14384.8|14380.8|14384.8|14380.8|14320.8|14316.8|2400
1678716300000|2023-03-13 14:05:00|14378.6|14374.6|14370.8|14366.8|14403.6|14399.6|14359.8|14355.8|2026
1678716600000|2023-03-13 14:10:00|14369.2|14365.2|14391.1|14387.1|14394.2|14390.2|14350.4|14346.4|1949
1678716900000|2023-03-13 14:15:00|14387.9|14383.9|14350.4|14346.4|14394.2|14390.2|14350.4|14346.4|5369
1678717200000|2023-03-13 14:20:00|14347.3|14343.3|14341.1|14337.1|14381.7|14377.7|14339.5|14335.5|1942
1678717500000|2023-03-13 14:25:00|14344.2|14340.2|14334.8|14330.8|14359.8|14355.8|14328.6|14324.6|1721
1678717800000|2023-03-13 14:30:00|14333.3|14329.3|14372.3|14368.3|14375.4|14371.4|14331.7|14327.7|1764
1678718100000|2023-03-13 14:35:00|14369.2|14365.2|14378.6|14374.6|14384.8|14380.8|14359.8|14355.8|1462
1678718400000|2023-03-13 14:40:00|14381.7|14377.7|14403.6|14399.6|14441.1|14437.1|14381.7|14377.7|1830
1678718700000|2023-03-13 14:45:00|14406.7|14402.7|14386.4|14382.4|14406.7|14402.7|14381.7|14377.7|2445
1678719000000|2023-03-13 14:50:00|14384.8|14380.8|14403.6|14399.6|14416.1|14412.1|14381.7|14377.7|1494
1678719300000|2023-03-13 14:55:00|14402|14398|14450.4|14446.4|14456.7|14452.7|14373.9|14369.9|2247
1678719600000|2023-03-13 15:00:00|14447.3|14443.3|14378.6|14374.6|14450.4|14446.4|14372.3|14368.3|2216
1678719900000|2023-03-13 15:05:00|14380.1|14376.1|14394.2|14390.2|14419.2|14415.2|14375.4|14371.4|1632
1678720200000|2023-03-13 15:10:00|14392.6|14388.6|14397.3|14393.3|14402|14398|14369.2|14365.2|1881
1678720500000|2023-03-13 15:15:00|14394.2|14390.2|14370.8|14366.8|14406.7|14402.7|14337.9|14333.9|2235
1678720800000|2023-03-13 15:20:00|14369.2|14365.2|14391.1|14387.1|14391.1|14387.1|14366.1|14362.1|1922
1678721100000|2023-03-13 15:25:00|14394.2|14390.2|14412.9|14408.9|14419.2|14415.2|14372.3|14368.3|1748
1678721400000|2023-03-13 15:30:00|14416.1|14412.1|14381.7|14377.7|14422.3|14418.3|14362.9|14358.9|1966
1678721700000|2023-03-13 15:35:00|14375.4|14371.4|14353.6|14349.6|14378.6|14374.6|14341.1|14337.1|2083
1678722000000|2023-03-13 15:40:00|14350.4|14346.4|14361.4|14357.4|14384.8|14380.8|14350.4|14346.4|1467
1678722300000|2023-03-13 15:45:00|14359.8|14355.8|14319.2|14315.2|14359.8|14355.8|14312.9|14308.9|2150
1678722600000|2023-03-13 15:50:00|14317.6|14313.6|14333.3|14329.3|14334.8|14330.8|14303.6|14299.6|1784
1678722900000|2023-03-13 15:55:00|14331.7|14327.7|14334.8|14330.8|14375.4|14371.4|14319.2|14315.2|2006
1678723200000|2023-03-13 16:00:00|14337.9|14333.9|14378.6|14374.6|14378.6|14374.6|14327|14323|1485
1678723500000|2023-03-13 16:05:00|14381.7|14377.7|14362.9|14358.9|14400.4|14396.4|14362.9|14358.9|1253
1678723800000|2023-03-13 16:10:00|14364.5|14360.5|14331.7|14327.7|14369.2|14365.2|14328.6|14324.6|1394
1678724100000|2023-03-13 16:15:00|14330.1|14326.1|14328.6|14324.6|14353.6|14349.6|14322.3|14318.3|1376
1678724400000|2023-03-13 16:20:00|14325.4|14321.4|14281.7|14277.7|14328.6|14324.6|14272.3|14268.3|1869
1678724700000|2023-03-13 16:25:00|14284.8|14280.8|14312.9|14308.9|14312.9|14308.9|14278.6|14274.6|1524
1678725000000|2023-03-13 16:30:00|14316.1|14312.1|14300.4|14296.4|14319.2|14315.2|14294.2|14290.2|1558
1678725300000|2023-03-13 16:35:00|14297.3|14293.3|14262.9|14258.9|14300.4|14296.4|14250.4|14246.4|1603
1678725600000|2023-03-13 16:40:00|14259.8|14255.8|14228.6|14224.6|14259.8|14255.8|14225.4|14221.4|1558
1678725900000|2023-03-13 16:45:00|14230.1|14226.1|14237.9|14233.9|14253.6|14249.6|14225.4|14221.4|1072
1678726200000|2023-03-13 16:50:00|14236.4|14232.4|14256.7|14252.7|14259.8|14255.8|14236.4|14232.4|1023
1678726500000|2023-03-13 16:55:00|14255.1|14251.1|14297.3|14293.3|14303.6|14299.6|14253.6|14249.6|1232
1678726800000|2023-03-13 17:00:00|14298.9|14294.9|14306.7|14302.7|14319.2|14315.2|14294.2|14290.2|804
1678727100000|2023-03-13 17:05:00|14309.8|14305.8|14319.2|14315.2|14331.7|14327.7|14306.7|14302.7|950
1678727400000|2023-03-13 17:10:00|14322.3|14318.3|14303.6|14299.6|14331.7|14327.7|14300.4|14296.4|1217
1678727700000|2023-03-13 17:15:00|14306.7|14302.7|14325.4|14321.4|14331.7|14327.7|14300.4|14296.4|818
1678728000000|2023-03-13 17:20:00|14322.3|14318.3|14311.4|14307.4|14322.3|14318.3|14300.4|14296.4|778
1678728300000|2023-03-13 17:25:00|14309.8|14305.8|14287.9|14283.9|14312.9|14308.9|14284.8|14280.8|537
1678728600000|2023-03-13 17:30:00|14291.1|14287.1|14317.6|14313.6|14319.2|14315.2|14275.4|14271.4|911
1678728900000|2023-03-13 17:35:00|14319.2|14315.2|14306.7|14302.7|14319.2|14315.2|14303.6|14299.6|646
1678729200000|2023-03-13 17:40:00|14309.8|14305.8|14303.6|14299.6|14316.1|14312.1|14295.8|14291.8|785
1678729500000|2023-03-13 17:45:00|14300.4|14296.4|14316.1|14312.1|14319.2|14315.2|14294.2|14290.2|488
1678729800000|2023-03-13 17:50:00|14314.5|14310.5|14300.4|14296.4|14319.2|14315.2|14300.4|14296.4|425
1678730100000|2023-03-13 17:55:00|14303.6|14299.6|14266.1|14262.1|14303.6|14299.6|14262.9|14258.9|837
1678730400000|2023-03-13 18:00:00|14264.5|14260.5|14253.6|14249.6|14270.8|14266.8|14242.6|14238.6|1069
1678730700000|2023-03-13 18:05:00|14256.7|14252.7|14250.4|14246.4|14259.8|14255.8|14234.8|14230.8|430
1678731000000|2023-03-13 18:10:00|14248.9|14244.9|14236.4|14232.4|14253.6|14249.6|14228.6|14224.6|563
1678731300000|2023-03-13 18:15:00|14234.8|14230.8|14244.2|14240.2|14245.8|14241.8|14234.8|14230.8|708
1678731600000|2023-03-13 18:20:00|14245.8|14241.8|14278.6|14274.6|14278.6|14274.6|14244.2|14240.2|1092
1678731900000|2023-03-13 18:25:00|14281.7|14277.7|14244.2|14240.2|14281.7|14277.7|14244.2|14240.2|922
1678732200000|2023-03-13 18:30:00|14247.3|14243.3|14237.9|14233.9|14256.7|14252.7|14236.4|14232.4|746
1678732500000|2023-03-13 18:35:00|14239.5|14235.5|14231.7|14227.7|14241.1|14237.1|14225.4|14221.4|1189
1678732800000|2023-03-13 18:40:00|14228.6|14224.6|14212.9|14208.9|14237.9|14233.9|14212.9|14208.9|997
1678733100000|2023-03-13 18:45:00|14209.8|14205.8|14216.1|14212.1|14219.2|14215.2|14184.8|14180.8|1412
1678733400000|2023-03-13 18:50:00|14212.9|14208.9|14244.2|14240.2|14247.3|14243.3|14212.9|14208.9|1031
1678733700000|2023-03-13 18:55:00|14248.9|14244.9|14234.8|14230.8|14250.4|14246.4|14228.6|14224.6|2341
1678734000000|2023-03-13 19:00:00|14231.7|14227.7|14184.8|14180.8|14241.1|14237.1|14181.7|14177.7|1938
1678734300000|2023-03-13 19:05:00|14186.4|14182.4|14141.1|14137.1|14192.6|14188.6|14141.1|14137.1|1387
1678734600000|2023-03-13 19:10:00|14144.2|14140.2|14125.4|14121.4|14150.4|14146.4|14112.9|14108.9|1412
1678734900000|2023-03-13 19:15:00|14128.6|14124.6|14103.6|14099.6|14130.1|14126.1|14097.3|14093.3|1342
1678735200000|2023-03-13 19:20:00|14100.4|14096.4|14125.4|14121.4|14125.4|14121.4|14087.9|14083.9|1493
1678735500000|2023-03-13 19:25:00|14123.9|14119.9|14166.1|14162.1|14173.9|14169.9|14123.9|14119.9|2034
1678735800000|2023-03-13 19:30:00|14162.9|14158.9|14191.1|14187.1|14194.2|14190.2|14153.6|14149.6|1867
1678736100000|2023-03-13 19:35:00|14189.5|14185.5|14162.9|14158.9|14197.3|14193.3|14156.7|14152.7|2123
1678736400000|2023-03-13 19:40:00|14166.1|14162.1|14203.6|14199.6|14209.8|14205.8|14162.9|14158.9|1565
1678736700000|2023-03-13 19:45:00|14200.4|14196.4|14212.9|14208.9|14219.2|14215.2|14200.4|14196.4|778
1678737000000|2023-03-13 19:50:00|14211.4|14207.4|14219.2|14215.2|14222.3|14218.3|14203.6|14199.6|779
1678737300000|2023-03-13 19:55:00|14216.1|14212.1|14194.2|14190.2|14225.4|14221.4|14194.2|14190.2|1834
1678737600000|2023-03-13 20:00:00|14197.3|14193.3|14216.1|14212.1|14225.4|14221.4|14181.7|14177.7|2080
1678737900000|2023-03-13 20:05:00|14217.6|14213.6|14191.1|14187.1|14231.7|14227.7|14187.9|14183.9|1163
1678738200000|2023-03-13 20:10:00|14192.6|14188.6|14186.4|14182.4|14206.7|14202.7|14181.7|14177.7|727
1678738500000|2023-03-13 20:15:00|14184.8|14180.8|14191.1|14187.1|14209.8|14205.8|14184.8|14180.8|868
1678738800000|2023-03-13 20:20:00|14187.9|14183.9|14184.8|14180.8|14194.2|14190.2|14175.4|14171.4|729
1678739100000|2023-03-13 20:25:00|14187.9|14183.9|14184.8|14180.8|14194.2|14190.2|14181.7|14177.7|565
1678739400000|2023-03-13 20:30:00|14186.4|14182.4|14200.4|14196.4|14200.4|14196.4|14181.7|14177.7|543
1678739700000|2023-03-13 20:35:00|14202|14198|14187.9|14183.9|14203.6|14199.6|14178.6|14174.6|569
1678740000000|2023-03-13 20:40:00|14189.5|14185.5|14178.6|14174.6|14195.8|14191.8|14172.3|14168.3|678
1678740300000|2023-03-13 20:45:00|14175.4|14171.4|14166.1|14162.1|14184.8|14180.8|14159.8|14155.8|781
1678740600000|2023-03-13 20:50:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|431
1678740900000|2023-03-13 20:55:00|14161.4|14157.4|14123.9|14119.9|14161.4|14157.4|14119.2|14115.2|620
1678744800000|2023-03-13 22:00:00|14144.2|14140.2|14162.9|14158.9|14202|14198|14139.5|14135.5|218
1678745100000|2023-03-13 22:05:00|14161.4|14157.4|14173.9|14169.9|14177|14173|14159.8|14155.8|105
1678745400000|2023-03-13 22:10:00|14172.3|14168.3|14144.2|14140.2|14172.3|14168.3|14142.6|14138.6|167
1678745700000|2023-03-13 22:15:00|14141.1|14137.1|14159.8|14155.8|14164.5|14160.5|14141.1|14137.1|16
1678746000000|2023-03-13 22:20:00|14158.3|14154.3|14161.4|14157.4|14169.2|14165.2|14156.7|14152.7|17
1678746300000|2023-03-13 22:25:00|14159.8|14155.8|14150.4|14146.4|14161.4|14157.4|14150.4|14146.4|14
1678746600000|2023-03-13 22:30:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|38
1678746900000|2023-03-13 22:35:00|14152|14148|14150.4|14146.4|14155.1|14151.1|14150.4|14146.4|22
1678747200000|2023-03-13 22:40:00|14147.3|14143.3|14142.6|14138.6|14148.9|14144.9|14141.1|14137.1|29
1678747500000|2023-03-13 22:45:00|14141.1|14137.1|14134.8|14130.8|14142.6|14138.6|14134.8|14130.8|56
1678747800000|2023-03-13 22:50:00|14136.4|14132.4|14144.2|14140.2|14147.3|14143.3|14134.8|14130.8|57
1678748100000|2023-03-13 22:55:00|14147.3|14143.3|14139.5|14135.5|14147.3|14143.3|14137.9|14133.9|26
1678748400000|2023-03-13 23:00:00|14141.1|14137.1|14159.8|14155.8|14159.8|14155.8|14137.9|14133.9|114
1678748700000|2023-03-13 23:05:00|14158.3|14154.3|14147.3|14143.3|14162.9|14158.9|14147.3|14143.3|54
1678749000000|2023-03-13 23:10:00|14144.2|14140.2|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|42
1678749300000|2023-03-13 23:15:00|14145.8|14141.8|14142.6|14138.6|14145.8|14141.8|14141.1|14137.1|12
1678749600000|2023-03-13 23:20:00|14144.2|14140.2|14145.8|14141.8|14147.3|14143.3|14141.1|14137.1|7
1678749900000|2023-03-13 23:25:00|14147.3|14143.3|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|19
1678750200000|2023-03-13 23:30:00|14148.9|14144.9|14147.3|14143.3|14150.4|14146.4|14141.1|14137.1|37
1678750500000|2023-03-13 23:35:00|14148.9|14144.9|14141.1|14137.1|14148.9|14144.9|14141.1|14137.1|10
1678750800000|2023-03-13 23:40:00|14137.9|14133.9|14134.8|14130.8|14141.1|14137.1|14131.7|14127.7|82
1678751100000|2023-03-13 23:45:00|14136.4|14132.4|14147.3|14143.3|14150.4|14146.4|14134.8|14130.8|35
1678751400000|2023-03-13 23:50:00|14150.4|14146.4|14167.6|14163.6|14169.2|14165.2|14150.4|14146.4|43
1678751700000|2023-03-13 23:55:00|14169.2|14165.2|14159.8|14155.8|14170.8|14166.8|14159.8|14155.8|19
1678752000000|2023-03-14 00:00:00|14161.4|14157.4|14162.9|14158.9|14167.6|14163.6|14147.3|14143.3|101
1678752300000|2023-03-14 00:05:00|14169.2|14165.2|14170.8|14166.8|14175.4|14171.4|14162.9|14158.9|190
1678752600000|2023-03-14 00:10:00|14169.2|14165.2|14172.3|14168.3|14175.4|14171.4|14162.9|14158.9|247
1678752900000|2023-03-14 00:15:00|14170.8|14166.8|14169.2|14165.2|14189.5|14185.5|14166.1|14162.1|386
1678753200000|2023-03-14 00:20:00|14170.8|14166.8|14181.7|14177.7|14184.8|14180.8|14169.2|14165.2|175
1678753500000|2023-03-14 00:25:00|14178.6|14174.6|14167.6|14163.6|14191.1|14187.1|14167.6|14163.6|171
1678753800000|2023-03-14 00:30:00|14166.1|14162.1|14159.8|14155.8|14178.6|14174.6|14159.8|14155.8|351
1678754100000|2023-03-14 00:35:00|14161.4|14157.4|14161.4|14157.4|14162.9|14158.9|14147.3|14143.3|194
1678754400000|2023-03-14 00:40:00|14159.8|14155.8|14184.8|14180.8|14189.5|14185.5|14159.8|14155.8|140
1678754700000|2023-03-14 00:45:00|14186.4|14182.4|14206.7|14202.7|14206.7|14202.7|14184.8|14180.8|214
1678755000000|2023-03-14 00:50:00|14203.6|14199.6|14209.8|14205.8|14212.9|14208.9|14197.3|14193.3|134
1678755300000|2023-03-14 00:55:00|14208.3|14204.3|14197.3|14193.3|14212.9|14208.9|14191.1|14187.1|179
1678755600000|2023-03-14 01:00:00|14198.9|14194.9|14187.9|14183.9|14198.9|14194.9|14183.3|14179.3|104
1678755900000|2023-03-14 01:05:00|14189.5|14185.5|14197.3|14193.3|14197.3|14193.3|14184.8|14180.8|136
1678756200000|2023-03-14 01:10:00|14195.8|14191.8|14172.3|14168.3|14200.4|14196.4|14172.3|14168.3|134
1678756500000|2023-03-14 01:15:00|14173.9|14169.9|14172.3|14168.3|14178.6|14174.6|14172.3|14168.3|172
1678756800000|2023-03-14 01:20:00|14173.9|14169.9|14159.8|14155.8|14177|14173|14156.7|14152.7|176
1678757100000|2023-03-14 01:25:00|14162.9|14158.9|14150.4|14146.4|14162.9|14158.9|14148.9|14144.9|201
1678757400000|2023-03-14 01:30:00|14152|14148|14144.2|14140.2|14156.7|14152.7|14142.6|14138.6|111
1678757700000|2023-03-14 01:35:00|14141.1|14137.1|14145.8|14141.8|14150.4|14146.4|14141.1|14137.1|149
1678758000000|2023-03-14 01:40:00|14147.3|14143.3|14142.6|14138.6|14153.6|14149.6|14134.8|14130.8|126
1678758300000|2023-03-14 01:45:00|14141.1|14137.1|14141.1|14137.1|14150.4|14146.4|14137.9|14133.9|245
1678758600000|2023-03-14 01:50:00|14139.5|14135.5|14134.8|14130.8|14141.1|14137.1|14134.8|14130.8|190
1678758900000|2023-03-14 01:55:00|14137.9|14133.9|14152|14148|14152|14148|14134.8|14130.8|165
1678759200000|2023-03-14 02:00:00|14153.6|14149.6|14153.6|14149.6|14156.7|14152.7|14144.2|14140.2|83
1678759500000|2023-03-14 02:05:00|14152|14148|14166.1|14162.1|14169.2|14165.2|14152|14148|221
1678759800000|2023-03-14 02:10:00|14164.5|14160.5|14167.6|14163.6|14169.2|14165.2|14158.3|14154.3|168
1678760100000|2023-03-14 02:15:00|14166.1|14162.1|14156.7|14152.7|14169.2|14165.2|14150.4|14146.4|76
1678760400000|2023-03-14 02:20:00|14158.3|14154.3|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|75
1678760700000|2023-03-14 02:25:00|14159.8|14155.8|14159.8|14155.8|14172.3|14168.3|14156.7|14152.7|157
1678761000000|2023-03-14 02:30:00|14161.4|14157.4|14169.2|14165.2|14172.3|14168.3|14156.7|14152.7|91
1678761300000|2023-03-14 02:35:00|14172.3|14168.3|14181.7|14177.7|14183.3|14179.3|14167.6|14163.6|82
1678761600000|2023-03-14 02:40:00|14178.6|14174.6|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|86
1678761900000|2023-03-14 02:45:00|14180.1|14176.1|14184.8|14180.8|14191.1|14187.1|14178.6|14174.6|105
1678762200000|2023-03-14 02:50:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|47
1678762500000|2023-03-14 02:55:00|14186.4|14182.4|14184.8|14180.8|14192.6|14188.6|14180.1|14176.1|72
1678762800000|2023-03-14 03:00:00|14181.7|14177.7|14197.3|14193.3|14200.4|14196.4|14178.6|14174.6|87
1678763100000|2023-03-14 03:05:00|14195.8|14191.8|14200.4|14196.4|14200.4|14196.4|14194.2|14190.2|75
1678763400000|2023-03-14 03:10:00|14198.9|14194.9|14197.3|14193.3|14202|14198|14194.2|14190.2|77
1678763700000|2023-03-14 03:15:00|14195.8|14191.8|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|77
1678764000000|2023-03-14 03:20:00|14200.4|14196.4|14194.2|14190.2|14200.4|14196.4|14194.2|14190.2|91
1678764300000|2023-03-14 03:25:00|14195.8|14191.8|14187.9|14183.9|14197.3|14193.3|14187.9|14183.9|104
1678764600000|2023-03-14 03:30:00|14189.5|14185.5|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|41
1678764900000|2023-03-14 03:35:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|105
1678765200000|2023-03-14 03:40:00|14181.7|14177.7|14172.3|14168.3|14181.7|14177.7|14169.2|14165.2|147
1678765500000|2023-03-14 03:45:00|14170.8|14166.8|14162.9|14158.9|14175.4|14171.4|14162.9|14158.9|68
1678765800000|2023-03-14 03:50:00|14166.1|14162.1|14172.3|14168.3|14175.4|14171.4|14164.5|14160.5|114
1678766100000|2023-03-14 03:55:00|14170.8|14166.8|14162.9|14158.9|14172.3|14168.3|14161.4|14157.4|111
1678766400000|2023-03-14 04:00:00|14164.5|14160.5|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|168
1678766700000|2023-03-14 04:05:00|14166.1|14162.1|14172.3|14168.3|14175.4|14171.4|14162.9|14158.9|181
1678767000000|2023-03-14 04:10:00|14170.8|14166.8|14172.3|14168.3|14178.6|14174.6|14167.6|14163.6|85
1678767300000|2023-03-14 04:15:00|14170.8|14166.8|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|63
1678767600000|2023-03-14 04:20:00|14172.3|14168.3|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|120
1678767900000|2023-03-14 04:25:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|87
1678768200000|2023-03-14 04:30:00|14172.3|14168.3|14177|14173|14178.6|14174.6|14169.2|14165.2|106
1678768500000|2023-03-14 04:35:00|14175.4|14171.4|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|57
1678768800000|2023-03-14 04:40:00|14175.4|14171.4|14183.3|14179.3|14183.3|14179.3|14172.3|14168.3|60
1678769100000|2023-03-14 04:45:00|14181.7|14177.7|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|105
1678769400000|2023-03-14 04:50:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|60
1678769700000|2023-03-14 04:55:00|14186.4|14182.4|14191.1|14187.1|14191.1|14187.1|14184.8|14180.8|25
1678770000000|2023-03-14 05:00:00|14189.5|14185.5|14197.3|14193.3|14203.6|14199.6|14187.9|14183.9|91
1678770300000|2023-03-14 05:05:00|14195.8|14191.8|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|68
1678770600000|2023-03-14 05:10:00|14200.4|14196.4|14194.2|14190.2|14206.7|14202.7|14194.2|14190.2|87
1678770900000|2023-03-14 05:15:00|14195.8|14191.8|14191.1|14187.1|14197.3|14193.3|14187.9|14183.9|57
1678771200000|2023-03-14 05:20:00|14187.9|14183.9|14189.5|14185.5|14194.2|14190.2|14187.9|14183.9|116
1678771500000|2023-03-14 05:25:00|14187.9|14183.9|14172.3|14168.3|14192.6|14188.6|14169.2|14165.2|162
1678771800000|2023-03-14 05:30:00|14175.4|14171.4|14173.9|14169.9|14181.7|14177.7|14172.3|14168.3|42
1678772100000|2023-03-14 05:35:00|14172.3|14168.3|14173.9|14169.9|14178.6|14174.6|14172.3|14168.3|59
1678772400000|2023-03-14 05:40:00|14172.3|14168.3|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|40
1678772700000|2023-03-14 05:45:00|14172.3|14168.3|14166.1|14162.1|14173.9|14169.9|14166.1|14162.1|35
1678773000000|2023-03-14 05:50:00|14162.9|14158.9|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|48
1678773300000|2023-03-14 05:55:00|14158.3|14154.3|14169.2|14165.2|14172.3|14168.3|14155.1|14151.1|188
1678773600000|2023-03-14 06:00:00|14170.8|14166.8|14166.1|14162.1|14178.6|14174.6|14162.9|14158.9|102
1678773900000|2023-03-14 06:05:00|14164.5|14160.5|14209.8|14205.8|14209.8|14205.8|14162.9|14158.9|196
1678774200000|2023-03-14 06:10:00|14208.3|14204.3|14280.1|14276.1|14303.6|14299.6|14206.7|14202.7|803
1678774500000|2023-03-14 06:15:00|14278.6|14274.6|14237.9|14233.9|14295.8|14291.8|14234.8|14230.8|429
1678774800000|2023-03-14 06:20:00|14236.4|14232.4|14216.1|14212.1|14245.8|14241.8|14164.5|14160.5|532
1678775100000|2023-03-14 06:25:00|14214.5|14210.5|14202|14198|14217.6|14213.6|14184.8|14180.8|293
1678775400000|2023-03-14 06:30:00|14200.4|14196.4|14205.1|14201.1|14212.9|14208.9|14191.1|14187.1|238
1678775700000|2023-03-14 06:35:00|14203.6|14199.6|14187.9|14183.9|14209.8|14205.8|14162.9|14158.9|372
1678776000000|2023-03-14 06:40:00|14184.8|14180.8|14170.8|14166.8|14186.4|14182.4|14137.9|14133.9|312
1678776300000|2023-03-14 06:45:00|14172.3|14168.3|14180.1|14176.1|14180.1|14176.1|14159.8|14155.8|135
1678776600000|2023-03-14 06:50:00|14181.7|14177.7|14203.6|14199.6|14212.9|14208.9|14172.3|14168.3|336
1678776900000|2023-03-14 06:55:00|14205.1|14201.1|14216.1|14212.1|14222.3|14218.3|14197.3|14193.3|214
1678777200000|2023-03-14 07:00:00|14219.2|14215.2|14237.9|14233.9|14253.6|14249.6|14219.2|14215.2|485
1678777500000|2023-03-14 07:05:00|14236.4|14232.4|14200.4|14196.4|14236.4|14232.4|14197.3|14193.3|326
1678777800000|2023-03-14 07:10:00|14202|14198|14212.9|14208.9|14222.3|14218.3|14200.4|14196.4|450
1678778100000|2023-03-14 07:15:00|14211.4|14207.4|14206.7|14202.7|14216.1|14212.1|14191.1|14187.1|518
1678778400000|2023-03-14 07:20:00|14205.1|14201.1|14244.2|14240.2|14256.7|14252.7|14203.6|14199.6|409
1678778700000|2023-03-14 07:25:00|14245.8|14241.8|14244.2|14240.2|14248.9|14244.9|14212.9|14208.9|302
1678779000000|2023-03-14 07:30:00|14241.1|14237.1|14241.1|14237.1|14256.7|14252.7|14233.3|14229.3|375
1678779300000|2023-03-14 07:35:00|14242.6|14238.6|14247.3|14243.3|14269.2|14265.2|14237.9|14233.9|421
1678779600000|2023-03-14 07:40:00|14244.2|14240.2|14262.9|14258.9|14272.3|14268.3|14241.1|14237.1|812
1678779900000|2023-03-14 07:45:00|14264.5|14260.5|14259.8|14255.8|14272.3|14268.3|14248.9|14244.9|502
1678780200000|2023-03-14 07:50:00|14262.9|14258.9|14256.7|14252.7|14269.2|14265.2|14252|14248|229
1678780500000|2023-03-14 07:55:00|14258.3|14254.3|14250.4|14246.4|14262.9|14258.9|14244.2|14240.2|262
1678780800000|2023-03-14 08:00:00|14253.6|14249.6|14234.8|14230.8|14269.2|14265.2|14233.3|14229.3|579
1678781100000|2023-03-14 08:05:00|14236.4|14232.4|14209.8|14205.8|14241.1|14237.1|14206.7|14202.7|699
1678781400000|2023-03-14 08:10:00|14208.3|14204.3|14209.8|14205.8|14222.3|14218.3|14202|14198|554
1678781700000|2023-03-14 08:15:00|14208.3|14204.3|14209.8|14205.8|14219.2|14215.2|14191.1|14187.1|660
1678782000000|2023-03-14 08:20:00|14206.7|14202.7|14228.6|14224.6|14237.9|14233.9|14206.7|14202.7|539
1678782300000|2023-03-14 08:25:00|14227|14223|14228.6|14224.6|14241.1|14237.1|14222.3|14218.3|537
1678782600000|2023-03-14 08:30:00|14231.7|14227.7|14216.1|14212.1|14231.7|14227.7|14200.4|14196.4|584
1678782900000|2023-03-14 08:35:00|14214.5|14210.5|14172.3|14168.3|14219.2|14215.2|14169.2|14165.2|663
1678783200000|2023-03-14 08:40:00|14169.2|14165.2|14178.6|14174.6|14181.7|14177.7|14159.8|14155.8|622
1678783500000|2023-03-14 08:45:00|14177|14173|14159.8|14155.8|14197.3|14193.3|14156.7|14152.7|524
1678783800000|2023-03-14 08:50:00|14161.4|14157.4|14172.3|14168.3|14180.1|14176.1|14159.8|14155.8|494
1678784100000|2023-03-14 08:55:00|14175.4|14171.4|14172.3|14168.3|14184.8|14180.8|14159.8|14155.8|847
1678784400000|2023-03-14 09:00:00|14169.2|14165.2|14177|14173|14187.9|14183.9|14159.8|14155.8|588
1678784700000|2023-03-14 09:05:00|14178.6|14174.6|14156.7|14152.7|14178.6|14174.6|14156.7|14152.7|457
1678785000000|2023-03-14 09:10:00|14153.6|14149.6|14150.4|14146.4|14172.3|14168.3|14147.3|14143.3|453
1678785300000|2023-03-14 09:15:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14144.2|14140.2|404
1678785600000|2023-03-14 09:20:00|14147.3|14143.3|14162.9|14158.9|14172.3|14168.3|14144.2|14140.2|535
1678785900000|2023-03-14 09:25:00|14164.5|14160.5|14147.3|14143.3|14180.1|14176.1|14145.8|14141.8|566
1678786200000|2023-03-14 09:30:00|14144.2|14140.2|14153.6|14149.6|14159.8|14155.8|14144.2|14140.2|388
1678786500000|2023-03-14 09:35:00|14155.1|14151.1|14144.2|14140.2|14159.8|14155.8|14137.9|14133.9|434
1678786800000|2023-03-14 09:40:00|14145.8|14141.8|14137.9|14133.9|14147.3|14143.3|14131.7|14127.7|642
1678787100000|2023-03-14 09:45:00|14141.1|14137.1|14122.3|14118.3|14144.2|14140.2|14119.2|14115.2|736
1678787400000|2023-03-14 09:50:00|14123.9|14119.9|14137.9|14133.9|14141.1|14137.1|14120.8|14116.8|501
1678787700000|2023-03-14 09:55:00|14134.8|14130.8|14103.6|14099.6|14137.9|14133.9|14100.4|14096.4|488
1678788000000|2023-03-14 10:00:00|14105.1|14101.1|14116.1|14112.1|14119.2|14115.2|14100.4|14096.4|457
1678788300000|2023-03-14 10:05:00|14119.2|14115.2|14112.9|14108.9|14119.2|14115.2|14103.6|14099.6|511
1678788600000|2023-03-14 10:10:00|14116.1|14112.1|14103.6|14099.6|14116.1|14112.1|14103.6|14099.6|825
1678788900000|2023-03-14 10:15:00|14105.1|14101.1|14128.6|14124.6|14131.7|14127.7|14103.6|14099.6|494
1678789200000|2023-03-14 10:20:00|14131.7|14127.7|14119.2|14115.2|14134.8|14130.8|14119.2|14115.2|376
1678789500000|2023-03-14 10:25:00|14122.3|14118.3|14109.8|14105.8|14123.9|14119.9|14102|14098|369
1678789800000|2023-03-14 10:30:00|14108.3|14104.3|14122.3|14118.3|14122.3|14118.3|14106.7|14102.7|360
1678790100000|2023-03-14 10:35:00|14120.8|14116.8|14109.8|14105.8|14125.4|14121.4|14100.4|14096.4|427
1678790400000|2023-03-14 10:40:00|14112.9|14108.9|14109.8|14105.8|14116.1|14112.1|14097.3|14093.3|377
1678790700000|2023-03-14 10:45:00|14106.7|14102.7|14116.1|14112.1|14122.3|14118.3|14091.1|14087.1|701
1678791000000|2023-03-14 10:50:00|14112.9|14108.9|14125.4|14121.4|14128.6|14124.6|14106.7|14102.7|657
1678791300000|2023-03-14 10:55:00|14128.6|14124.6|14119.2|14115.2|14128.6|14124.6|14109.8|14105.8|658
1678791600000|2023-03-14 11:00:00|14116.1|14112.1|14103.6|14099.6|14131.7|14127.7|14103.6|14099.6|939
1678791900000|2023-03-14 11:05:00|14102|14098|14109.8|14105.8|14109.8|14105.8|14094.2|14090.2|838
1678792200000|2023-03-14 11:10:00|14112.9|14108.9|14106.7|14102.7|14119.2|14115.2|14106.7|14102.7|433
1678792500000|2023-03-14 11:15:00|14103.6|14099.6|14112.9|14108.9|14122.3|14118.3|14097.3|14093.3|338
1678792800000|2023-03-14 11:20:00|14111.4|14107.4|14094.2|14090.2|14112.9|14108.9|14083.3|14079.3|931
1678793100000|2023-03-14 11:25:00|14097.3|14093.3|14097.3|14093.3|14106.7|14102.7|14091.1|14087.1|690
1678793400000|2023-03-14 11:30:00|14094.2|14090.2|14078.6|14074.6|14103.6|14099.6|14078.6|14074.6|1157
1678793700000|2023-03-14 11:35:00|14077|14073|14066.1|14062.1|14078.6|14074.6|14055.1|14051.1|1043
1678794000000|2023-03-14 11:40:00|14069.2|14065.2|14034.8|14030.8|14072.3|14068.3|14028.6|14024.6|1143
1678794300000|2023-03-14 11:45:00|14036.4|14032.4|14062.9|14058.9|14066.1|14062.1|14034.8|14030.8|1769
1678794600000|2023-03-14 11:50:00|14059.8|14055.8|14050.4|14046.4|14066.1|14062.1|14050.4|14046.4|1160
1678794900000|2023-03-14 11:55:00|14047.3|14043.3|14044.2|14040.2|14053.6|14049.6|14037.9|14033.9|1230
1678795200000|2023-03-14 12:00:00|14045.8|14041.8|14062.9|14058.9|14072.3|14068.3|14041.1|14037.1|1812
1678795500000|2023-03-14 12:05:00|14066.1|14062.1|14097.3|14093.3|14103.6|14099.6|14055.1|14051.1|1212
1678795800000|2023-03-14 12:10:00|14094.2|14090.2|14092.6|14088.6|14103.6|14099.6|14078.6|14074.6|1540
1678796100000|2023-03-14 12:15:00|14094.2|14090.2|14106.7|14102.7|14106.7|14102.7|14066.1|14062.1|1267
1678796400000|2023-03-14 12:20:00|14109.8|14105.8|14147.3|14143.3|14147.3|14143.3|14097.3|14093.3|1967
1678796700000|2023-03-14 12:25:00|14144.2|14140.2|14137.9|14133.9|14161.4|14157.4|14116.1|14112.1|1761
1678797000000|2023-03-14 12:30:00|14083.3|14079.3|14078.6|14074.6|14175.4|14171.4|14047.3|14043.3|2684
1678797300000|2023-03-14 12:35:00|14080.1|14076.1|14075.4|14071.4|14116.1|14112.1|14056.7|14052.7|2989
1678797600000|2023-03-14 12:40:00|14073.9|14069.9|14152|14148|14162.9|14158.9|14064.5|14060.5|1918
1678797900000|2023-03-14 12:45:00|14150.4|14146.4|14117.6|14113.6|14169.2|14165.2|14106.7|14102.7|1938
1678798200000|2023-03-14 12:50:00|14119.2|14115.2|14162.9|14158.9|14162.9|14158.9|14097.3|14093.3|1909
1678798500000|2023-03-14 12:55:00|14159.8|14155.8|14141.1|14137.1|14162.9|14158.9|14125.4|14121.4|1526
1678798800000|2023-03-14 13:00:00|14137.9|14133.9|14056.7|14052.7|14175.4|14171.4|14053.6|14049.6|2308
1678799100000|2023-03-14 13:05:00|14058.3|14054.3|14048.9|14044.9|14073.9|14069.9|14028.6|14024.6|1837
1678799400000|2023-03-14 13:10:00|14050.4|14046.4|14069.2|14065.2|14075.4|14071.4|14012.9|14008.9|1432
1678799700000|2023-03-14 13:15:00|14070.8|14066.8|14100.4|14096.4|14100.4|14096.4|14052|14048|1687
1678800000000|2023-03-14 13:20:00|14102|14098|14053.6|14049.6|14102|14098|14019.2|14015.2|2275
1678800300000|2023-03-14 13:25:00|14055.1|14051.1|14072.3|14068.3|14094.2|14090.2|14050.4|14046.4|1606
1678800600000|2023-03-14 13:30:00|14069.2|14065.2|13997.3|13993.3|14087.9|14083.9|13981.7|13977.7|2891
1678800900000|2023-03-14 13:35:00|13994.2|13990.2|13987.9|13983.9|14028.6|14024.6|13978.6|13974.6|2036
1678801200000|2023-03-14 13:40:00|13984.8|13980.8|13961.4|13957.4|14002|13998|13956.7|13952.7|2198
1678801500000|2023-03-14 13:45:00|13962.9|13958.9|13947.3|13943.3|13973.9|13969.9|13931.7|13927.7|2428
1678801800000|2023-03-14 13:50:00|13950.4|13946.4|13947.3|13943.3|13962.9|13958.9|13939.5|13935.5|2024
1678802100000|2023-03-14 13:55:00|13945.8|13941.8|13950.4|13946.4|13966.1|13962.1|13937.9|13933.9|1944
1678802400000|2023-03-14 14:00:00|13948.9|13944.9|13942.6|13938.6|13953.6|13949.6|13922.3|13918.3|2030
1678802700000|2023-03-14 14:05:00|13944.2|13940.2|13962.9|13958.9|13967.6|13963.6|13931.7|13927.7|2896
1678803000000|2023-03-14 14:10:00|13964.5|13960.5|13941.1|13937.1|13972.3|13968.3|13941.1|13937.1|2223
1678803300000|2023-03-14 14:15:00|13944.2|13940.2|13953.6|13949.6|13953.6|13949.6|13928.6|13924.6|2090
1678803600000|2023-03-14 14:20:00|13956.7|13952.7|13928.6|13924.6|13978.6|13974.6|13928.6|13924.6|1457
1678803900000|2023-03-14 14:25:00|13925.4|13921.4|13894.2|13890.2|13925.4|13921.4|13887.9|13883.9|2187
1678804200000|2023-03-14 14:30:00|13897.3|13893.3|13962.9|13958.9|13966.1|13962.1|13894.2|13890.2|1664
1678804500000|2023-03-14 14:35:00|13964.5|13960.5|13959.8|13955.8|13978.6|13974.6|13953.6|13949.6|2203
1678804800000|2023-03-14 14:40:00|13966.1|13962.1|13934.8|13930.8|13978.6|13974.6|13934.8|13930.8|1427
1678805100000|2023-03-14 14:45:00|13931.7|13927.7|13966.1|13962.1|13966.1|13962.1|13925.4|13921.4|1589
1678805400000|2023-03-14 14:50:00|13962.9|13958.9|13997.3|13993.3|14009.8|14005.8|13956.7|13952.7|1869
1678805700000|2023-03-14 14:55:00|13994.2|13990.2|14022.3|14018.3|14022.3|14018.3|13991.1|13987.1|1901
1678806000000|2023-03-14 15:00:00|14019.2|14015.2|14003.6|13999.6|14028.6|14024.6|14003.6|13999.6|2011
1678806300000|2023-03-14 15:05:00|13998.9|13994.9|14012.9|14008.9|14025.4|14021.4|13987.9|13983.9|1512
1678806600000|2023-03-14 15:10:00|14009.8|14005.8|14022.3|14018.3|14031.7|14027.7|14000.4|13996.4|1826
1678806900000|2023-03-14 15:15:00|14019.2|14015.2|14025.4|14021.4|14037.9|14033.9|14012.9|14008.9|1594
1678807200000|2023-03-14 15:20:00|14022.3|14018.3|14028.6|14024.6|14034.8|14030.8|14016.1|14012.1|1024
1678807500000|2023-03-14 15:25:00|14027|14023|14022.3|14018.3|14031.7|14027.7|14019.2|14015.2|709
1678807800000|2023-03-14 15:30:00|14025.4|14021.4|14047.3|14043.3|14053.6|14049.6|14012.9|14008.9|1728
1678808100000|2023-03-14 15:35:00|14048.9|14044.9|14031.7|14027.7|14059.8|14055.8|14031.7|14027.7|1041
1678808400000|2023-03-14 15:40:00|14033.3|14029.3|14016.1|14012.1|14047.3|14043.3|14016.1|14012.1|757
1678808700000|2023-03-14 15:45:00|14019.2|14015.2|14009.8|14005.8|14034.8|14030.8|14006.7|14002.7|762
1678809000000|2023-03-14 15:50:00|14011.4|14007.4|14012.9|14008.9|14016.1|14012.1|14003.6|13999.6|1343
1678809300000|2023-03-14 15:55:00|14016.1|14012.1|14003.6|13999.6|14019.2|14015.2|14003.6|13999.6|888
1678809600000|2023-03-14 16:00:00|14006.7|14002.7|13981.7|13977.7|14009.8|14005.8|13975.4|13971.4|1539
1678809900000|2023-03-14 16:05:00|13980.1|13976.1|13997.3|13993.3|14003.6|13999.6|13975.4|13971.4|1070
1678810200000|2023-03-14 16:10:00|13994.2|13990.2|13987.9|13983.9|13997.3|13993.3|13981.7|13977.7|809
1678810500000|2023-03-14 16:15:00|13986.4|13982.4|13966.1|13962.1|13991.1|13987.1|13966.1|13962.1|802
1678810800000|2023-03-14 16:20:00|13962.9|13958.9|13975.4|13971.4|13984.8|13980.8|13959.8|13955.8|1247
1678811100000|2023-03-14 16:25:00|13973.9|13969.9|13981.7|13977.7|13987.9|13983.9|13972.3|13968.3|949
1678811400000|2023-03-14 16:30:00|13978.6|13974.6|14003.6|13999.6|14006.7|14002.7|13972.3|13968.3|1248
1678811700000|2023-03-14 16:35:00|14002|13998|14016.1|14012.1|14019.2|14015.2|13997.3|13993.3|743
1678812000000|2023-03-14 16:40:00|14012.9|14008.9|14009.8|14005.8|14028.6|14024.6|14009.8|14005.8|706
1678812300000|2023-03-14 16:45:00|14012.9|14008.9|14009.8|14005.8|14028.6|14024.6|14006.7|14002.7|1164
1678812600000|2023-03-14 16:50:00|14006.7|14002.7|14075.4|14071.4|14075.4|14071.4|14003.6|13999.6|1431
1678812900000|2023-03-14 16:55:00|14078.6|14074.6|14078.6|14074.6|14091.1|14087.1|14066.1|14062.1|1685
1678813200000|2023-03-14 17:00:00|14081.7|14077.7|14087.9|14083.9|14100.4|14096.4|14078.6|14074.6|1153
1678813500000|2023-03-14 17:05:00|14084.8|14080.8|14075.4|14071.4|14091.1|14087.1|14062.9|14058.9|1394
1678813800000|2023-03-14 17:10:00|14078.6|14074.6|14072.3|14068.3|14091.1|14087.1|14059.8|14055.8|1061
1678814100000|2023-03-14 17:15:00|14070.8|14066.8|14116.1|14112.1|14137.9|14133.9|14070.8|14066.8|2083
1678814400000|2023-03-14 17:20:00|14117.6|14113.6|14119.2|14115.2|14142.6|14138.6|14112.9|14108.9|1703
1678814700000|2023-03-14 17:25:00|14122.3|14118.3|14084.8|14080.8|14122.3|14118.3|14081.7|14077.7|1464
1678815000000|2023-03-14 17:30:00|14087.9|14083.9|14084.8|14080.8|14094.2|14090.2|14075.4|14071.4|1187
1678815300000|2023-03-14 17:35:00|14086.4|14082.4|14062.9|14058.9|14094.2|14090.2|14059.8|14055.8|1013
1678815600000|2023-03-14 17:40:00|14064.5|14060.5|14075.4|14071.4|14075.4|14071.4|14055.1|14051.1|895
1678815900000|2023-03-14 17:45:00|14078.6|14074.6|14062.9|14058.9|14078.6|14074.6|14059.8|14055.8|1228
1678816200000|2023-03-14 17:50:00|14064.5|14060.5|14050.4|14046.4|14072.3|14068.3|14037.9|14033.9|1476
1678816500000|2023-03-14 17:55:00|14053.6|14049.6|14056.7|14052.7|14067.6|14063.6|14050.4|14046.4|888
1678816800000|2023-03-14 18:00:00|14055.1|14051.1|14062.9|14058.9|14066.1|14062.1|14037.9|14033.9|1020
1678817100000|2023-03-14 18:05:00|14061.4|14057.4|14078.6|14074.6|14084.8|14080.8|14053.6|14049.6|889
1678817400000|2023-03-14 18:10:00|14075.4|14071.4|14069.2|14065.2|14075.4|14071.4|14059.8|14055.8|730
1678817700000|2023-03-14 18:15:00|14072.3|14068.3|14041.1|14037.1|14094.2|14090.2|14041.1|14037.1|1625
1678818000000|2023-03-14 18:20:00|14044.2|14040.2|14050.4|14046.4|14053.6|14049.6|14028.6|14024.6|1547
1678818300000|2023-03-14 18:25:00|14047.3|14043.3|14059.8|14055.8|14062.9|14058.9|14034.8|14030.8|1272
1678818600000|2023-03-14 18:30:00|14062.9|14058.9|14016.1|14012.1|14066.1|14062.1|14016.1|14012.1|1281
1678818900000|2023-03-14 18:35:00|14014.5|14010.5|14025.4|14021.4|14044.2|14040.2|14014.5|14010.5|1042
1678819200000|2023-03-14 18:40:00|14027|14023|14016.1|14012.1|14031.7|14027.7|14016.1|14012.1|662
1678819500000|2023-03-14 18:45:00|14019.2|14015.2|14000.4|13996.4|14025.4|14021.4|13991.1|13987.1|1118
1678819800000|2023-03-14 18:50:00|13997.3|13993.3|14019.2|14015.2|14031.7|14027.7|13997.3|13993.3|1630
1678820100000|2023-03-14 18:55:00|14016.1|14012.1|14003.6|13999.6|14017.6|14013.6|13997.3|13993.3|1828
1678820400000|2023-03-14 19:00:00|14000.4|13996.4|13987.9|13983.9|14005.1|14001.1|13984.8|13980.8|2298
1678820700000|2023-03-14 19:05:00|13984.8|13980.8|14006.7|14002.7|14009.8|14005.8|13981.7|13977.7|1207
1678821000000|2023-03-14 19:10:00|14003.6|13999.6|14019.2|14015.2|14022.3|14018.3|14003.6|13999.6|913
1678821300000|2023-03-14 19:15:00|14020.8|14016.8|14006.7|14002.7|14022.3|14018.3|14005.1|14001.1|1055
1678821600000|2023-03-14 19:20:00|14003.6|13999.6|13987.9|13983.9|14006.7|14002.7|13987.9|13983.9|646
1678821900000|2023-03-14 19:25:00|13986.4|13982.4|13987.9|13983.9|13991.1|13987.1|13978.6|13974.6|1153
1678822200000|2023-03-14 19:30:00|13984.8|13980.8|13972.3|13968.3|13997.3|13993.3|13966.1|13962.1|850
1678822500000|2023-03-14 19:35:00|13975.4|13971.4|13966.1|13962.1|13981.7|13977.7|13966.1|13962.1|621
1678822800000|2023-03-14 19:40:00|13969.2|13965.2|13962.9|13958.9|13975.4|13971.4|13962.9|13958.9|539
1678823100000|2023-03-14 19:45:00|13966.1|13962.1|13966.1|13962.1|13978.6|13974.6|13962.9|13958.9|1031
1678823400000|2023-03-14 19:50:00|13969.2|13965.2|13944.2|13940.2|13969.2|13965.2|13941.1|13937.1|1240
1678823700000|2023-03-14 19:55:00|13941.1|13937.1|13947.3|13943.3|13962.9|13958.9|13925.4|13921.4|3574
1678824000000|2023-03-14 20:00:00|13944.2|13940.2|13953.6|13949.6|13962.9|13958.9|13941.1|13937.1|2038
1678824300000|2023-03-14 20:05:00|13956.7|13952.7|13934.8|13930.8|13962.9|13958.9|13925.4|13921.4|760
1678824600000|2023-03-14 20:10:00|13936.4|13932.4|13922.3|13918.3|13937.9|13933.9|13922.3|13918.3|1067
1678824900000|2023-03-14 20:15:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13897.3|13893.3|1225
1678825200000|2023-03-14 20:20:00|13925.4|13921.4|13916.1|13912.1|13937.9|13933.9|13912.9|13908.9|660
1678825500000|2023-03-14 20:25:00|13919.2|13915.2|13928.6|13924.6|13928.6|13924.6|13917.6|13913.6|624
1678825800000|2023-03-14 20:30:00|13925.4|13921.4|13919.2|13915.2|13928.6|13924.6|13912.9|13908.9|534
1678826100000|2023-03-14 20:35:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13909.8|13905.8|418
1678826400000|2023-03-14 20:40:00|13920.8|13916.8|13909.8|13905.8|13928.6|13924.6|13909.8|13905.8|520
1678826700000|2023-03-14 20:45:00|13908.3|13904.3|13906.7|13902.7|13912.9|13908.9|13900.4|13896.4|703
1678827000000|2023-03-14 20:50:00|13908.3|13904.3|13911.4|13907.4|13912.9|13908.9|13905.1|13901.1|393
1678827300000|2023-03-14 20:55:00|13912.9|13908.9|13908.3|13904.3|13912.9|13908.9|13902|13898|371
1678831200000|2023-03-14 22:00:00|13912.9|13908.9|13920.8|13916.8|13927|13923|13911.4|13907.4|102
1678831500000|2023-03-14 22:05:00|13922.3|13918.3|13917.6|13913.6|13930.1|13926.1|13911.4|13907.4|38
1678831800000|2023-03-14 22:10:00|13919.2|13915.2|13925.4|13921.4|13927|13923|13914.5|13910.5|45
1678832100000|2023-03-14 22:15:00|13927|13923|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|27
1678832400000|2023-03-14 22:20:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13930.1|13926.1|36
1678832700000|2023-03-14 22:25:00|13933.3|13929.3|13931.7|13927.7|13936.4|13932.4|13930.1|13926.1|52
1678833000000|2023-03-14 22:30:00|13933.3|13929.3|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|36
1678833300000|2023-03-14 22:35:00|13934.8|13930.8|13933.3|13929.3|13936.4|13932.4|13928.6|13924.6|59
1678833600000|2023-03-14 22:40:00|13934.8|13930.8|13925.4|13921.4|13934.8|13930.8|13925.4|13921.4|17
1678833900000|2023-03-14 22:45:00|13928.6|13924.6|13925.4|13921.4|13928.6|13924.6|13920.8|13916.8|37
1678834200000|2023-03-14 22:50:00|13927|13923|13922.3|13918.3|13928.6|13924.6|13922.3|13918.3|12
1678834500000|2023-03-14 22:55:00|13923.9|13919.9|13925.4|13921.4|13927|13923|13920.8|13916.8|12
1678834800000|2023-03-14 23:00:00|13927|13923|13934.8|13930.8|13934.8|13930.8|13927|13923|149
1678835100000|2023-03-14 23:05:00|13933.3|13929.3|13928.6|13924.6|13934.8|13930.8|13928.6|13924.6|42
1678835400000|2023-03-14 23:10:00|13930.1|13926.1|13927|13923|13931.7|13927.7|13925.4|13921.4|35
1678835700000|2023-03-14 23:15:00|13928.6|13924.6|13937.9|13933.9|13937.9|13933.9|13925.4|13921.4|76
1678836000000|2023-03-14 23:20:00|13936.4|13932.4|13934.8|13930.8|13941.1|13937.1|13933.3|13929.3|62
1678836300000|2023-03-14 23:25:00|13936.4|13932.4|13934.8|13930.8|13937.9|13933.9|13933.3|13929.3|15
1678836600000|2023-03-14 23:30:00|13933.3|13929.3|13931.7|13927.7|13936.4|13932.4|13931.7|13927.7|45
1678836900000|2023-03-14 23:35:00|13930.1|13926.1|13925.4|13921.4|13931.7|13927.7|13925.4|13921.4|38
1678837200000|2023-03-14 23:40:00|13922.3|13918.3|13912.9|13908.9|13922.3|13918.3|13909.8|13905.8|76
1678837500000|2023-03-14 23:45:00|13914.5|13910.5|13911.4|13907.4|13916.1|13912.1|13909.8|13905.8|61
1678837800000|2023-03-14 23:50:00|13909.8|13905.8|13903.6|13899.6|13911.4|13907.4|13903.6|13899.6|45
1678838100000|2023-03-14 23:55:00|13900.4|13896.4|13903.6|13899.6|13909.8|13905.8|13900.4|13896.4|54
1678838400000|2023-03-15 00:00:00|13905.1|13901.1|13894.2|13890.2|13906.7|13902.7|13887.9|13883.9|210
1678838700000|2023-03-15 00:05:00|13895.8|13891.8|13891.1|13887.1|13903.6|13899.6|13891.1|13887.1|101
1678839000000|2023-03-15 00:10:00|13889.5|13885.5|13891.1|13887.1|13894.2|13890.2|13883.3|13879.3|152
1678839300000|2023-03-15 00:15:00|13887.9|13883.9|13912.9|13908.9|13916.1|13912.1|13887.9|13883.9|120
1678839600000|2023-03-15 00:20:00|13911.4|13907.4|13909.8|13905.8|13919.2|13915.2|13903.6|13899.6|135
1678839900000|2023-03-15 00:25:00|13908.3|13904.3|13920.8|13916.8|13922.3|13918.3|13903.6|13899.6|127
1678840200000|2023-03-15 00:30:00|13919.2|13915.2|13930.1|13926.1|13934.8|13930.8|13919.2|13915.2|108
1678840500000|2023-03-15 00:35:00|13928.6|13924.6|13937.9|13933.9|13939.5|13935.5|13925.4|13921.4|79
1678840800000|2023-03-15 00:40:00|13933.3|13929.3|13934.8|13930.8|13937.9|13933.9|13927|13923|151
1678841100000|2023-03-15 00:45:00|13931.7|13927.7|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|63
1678841400000|2023-03-15 00:50:00|13927|13923|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|47
1678841700000|2023-03-15 00:55:00|13931.7|13927.7|13939.5|13935.5|13939.5|13935.5|13928.6|13924.6|88
1678842000000|2023-03-15 01:00:00|13941.1|13937.1|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|139
1678842300000|2023-03-15 01:05:00|13947.3|13943.3|13944.2|13940.2|13950.4|13946.4|13942.6|13938.6|118
1678842600000|2023-03-15 01:10:00|13941.1|13937.1|13937.9|13933.9|13947.3|13943.3|13937.9|13933.9|158
1678842900000|2023-03-15 01:15:00|13941.1|13937.1|13931.7|13927.7|13942.6|13938.6|13928.6|13924.6|107
1678843200000|2023-03-15 01:20:00|13933.3|13929.3|13925.4|13921.4|13934.8|13930.8|13925.4|13921.4|43
1678843500000|2023-03-15 01:25:00|13919.2|13915.2|13916.1|13912.1|13920.8|13916.8|13912.9|13908.9|143
1678843800000|2023-03-15 01:30:00|13917.6|13913.6|13941.1|13937.1|13944.2|13940.2|13916.1|13912.1|143
1678844100000|2023-03-15 01:35:00|13937.9|13933.9|13947.3|13943.3|13950.4|13946.4|13934.8|13930.8|145
1678844400000|2023-03-15 01:40:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13937.9|13933.9|149
1678844700000|2023-03-15 01:45:00|13944.2|13940.2|13953.6|13949.6|13953.6|13949.6|13944.2|13940.2|59
1678845000000|2023-03-15 01:50:00|13950.4|13946.4|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|85
1678845300000|2023-03-15 01:55:00|13944.2|13940.2|13955.1|13951.1|13959.8|13955.8|13944.2|13940.2|207
1678845600000|2023-03-15 02:00:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13955.1|13951.1|32
1678845900000|2023-03-15 02:05:00|13961.4|13957.4|13973.9|13969.9|13981.7|13977.7|13961.4|13957.4|234
1678846200000|2023-03-15 02:10:00|13972.3|13968.3|13978.6|13974.6|13984.8|13980.8|13967.6|13963.6|224
1678846500000|2023-03-15 02:15:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13966.1|13962.1|93
1678846800000|2023-03-15 02:20:00|13977|13973|13972.3|13968.3|13978.6|13974.6|13969.2|13965.2|37
1678847100000|2023-03-15 02:25:00|13973.9|13969.9|13981.7|13977.7|13981.7|13977.7|13972.3|13968.3|48
1678847400000|2023-03-15 02:30:00|13984.8|13980.8|13987.9|13983.9|13991.1|13987.1|13983.3|13979.3|99
1678847700000|2023-03-15 02:35:00|13989.5|13985.5|13987.9|13983.9|13994.2|13990.2|13984.8|13980.8|64
1678848000000|2023-03-15 02:40:00|13984.8|13980.8|13991.1|13987.1|13994.2|13990.2|13984.8|13980.8|128
1678848300000|2023-03-15 02:45:00|13989.5|13985.5|13991.1|13987.1|13991.1|13987.1|13983.3|13979.3|57
1678848600000|2023-03-15 02:50:00|13992.6|13988.6|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|65
1678848900000|2023-03-15 02:55:00|13992.6|13988.6|13987.9|13983.9|13994.2|13990.2|13986.4|13982.4|64
1678849200000|2023-03-15 03:00:00|13991.1|13987.1|13981.7|13977.7|13991.1|13987.1|13978.6|13974.6|112
1678849500000|2023-03-15 03:05:00|13978.6|13974.6|13987.9|13983.9|13991.1|13987.1|13978.6|13974.6|78
1678849800000|2023-03-15 03:10:00|13983.3|13979.3|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|51
1678850100000|2023-03-15 03:15:00|13981.7|13977.7|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|49
1678850400000|2023-03-15 03:20:00|13977|13973|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|22
1678850700000|2023-03-15 03:25:00|13977|13973|13981.7|13977.7|13983.3|13979.3|13977|13973|49
1678851000000|2023-03-15 03:30:00|13980.1|13976.1|13981.7|13977.7|13981.7|13977.7|13972.3|13968.3|81
1678851300000|2023-03-15 03:35:00|13980.1|13976.1|13975.4|13971.4|13983.3|13979.3|13973.9|13969.9|50
1678851600000|2023-03-15 03:40:00|13977|13973|13983.3|13979.3|13983.3|13979.3|13975.4|13971.4|73
1678851900000|2023-03-15 03:45:00|13981.7|13977.7|13986.4|13982.4|13987.9|13983.9|13981.7|13977.7|50
1678852200000|2023-03-15 03:50:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13984.8|13980.8|71
1678852500000|2023-03-15 03:55:00|13989.5|13985.5|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|30
1678852800000|2023-03-15 04:00:00|13992.6|13988.6|13995.8|13991.8|13995.8|13991.8|13989.5|13985.5|56
1678853100000|2023-03-15 04:05:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|43
1678853400000|2023-03-15 04:10:00|13995.8|13991.8|13991.1|13987.1|13995.8|13991.8|13987.9|13983.9|50
1678853700000|2023-03-15 04:15:00|13989.5|13985.5|13991.1|13987.1|13994.2|13990.2|13984.8|13980.8|46
1678854000000|2023-03-15 04:20:00|13989.5|13985.5|13991.1|13987.1|13992.6|13988.6|13986.4|13982.4|34
1678854300000|2023-03-15 04:25:00|13989.5|13985.5|13986.4|13982.4|13991.1|13987.1|13984.8|13980.8|39
1678854600000|2023-03-15 04:30:00|13984.8|13980.8|13981.7|13977.7|13986.4|13982.4|13978.6|13974.6|115
1678854900000|2023-03-15 04:35:00|13983.3|13979.3|13977|13973|13983.3|13979.3|13972.3|13968.3|132
1678855200000|2023-03-15 04:40:00|13975.4|13971.4|13966.1|13962.1|13981.7|13977.7|13966.1|13962.1|321
1678855500000|2023-03-15 04:45:00|13962.9|13958.9|13964.5|13960.5|13967.6|13963.6|13961.4|13957.4|141
1678855800000|2023-03-15 04:50:00|13966.1|13962.1|13959.8|13955.8|13969.2|13965.2|13959.8|13955.8|185
1678856100000|2023-03-15 04:55:00|13956.7|13952.7|13958.3|13954.3|13962.9|13958.9|13956.7|13952.7|112
1678856400000|2023-03-15 05:00:00|13959.8|13955.8|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|91
1678856700000|2023-03-15 05:05:00|13959.8|13955.8|13956.7|13952.7|13969.2|13965.2|13953.6|13949.6|308
1678857000000|2023-03-15 05:10:00|13953.6|13949.6|13961.4|13957.4|13967.6|13963.6|13953.6|13949.6|144
1678857300000|2023-03-15 05:15:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|38
1678857600000|2023-03-15 05:20:00|13958.3|13954.3|13966.1|13962.1|13967.6|13963.6|13955.1|13951.1|42
1678857900000|2023-03-15 05:25:00|13969.2|13965.2|13959.8|13955.8|13969.2|13965.2|13959.8|13955.8|26
1678858200000|2023-03-15 05:30:00|13961.4|13957.4|13964.5|13960.5|13966.1|13962.1|13959.8|13955.8|22
1678858500000|2023-03-15 05:35:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|21
1678858800000|2023-03-15 05:40:00|13969.2|13965.2|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|108
1678859100000|2023-03-15 05:45:00|13964.5|13960.5|13969.2|13965.2|13975.4|13971.4|13962.9|13958.9|88
1678859400000|2023-03-15 05:50:00|13970.8|13966.8|13962.9|13958.9|13970.8|13966.8|13956.7|13952.7|61
1678859700000|2023-03-15 05:55:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13961.4|13957.4|28
1678860000000|2023-03-15 06:00:00|13961.4|13957.4|13975.4|13971.4|13977|13973|13959.8|13955.8|78
1678860300000|2023-03-15 06:05:00|13973.9|13969.9|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|51
1678860600000|2023-03-15 06:10:00|13970.8|13966.8|13966.1|13962.1|13978.6|13974.6|13958.3|13954.3|166
1678860900000|2023-03-15 06:15:00|13967.6|13963.6|13962.9|13958.9|13972.3|13968.3|13956.7|13952.7|109
1678861200000|2023-03-15 06:20:00|13959.8|13955.8|13969.2|13965.2|13970.8|13966.8|13956.7|13952.7|147
1678861500000|2023-03-15 06:25:00|13970.8|13966.8|13973.9|13969.9|13975.4|13971.4|13969.2|13965.2|80
1678861800000|2023-03-15 06:30:00|13975.4|13971.4|13972.3|13968.3|13978.6|13974.6|13966.1|13962.1|231
1678862100000|2023-03-15 06:35:00|13970.8|13966.8|13966.1|13962.1|13970.8|13966.8|13959.8|13955.8|150
1678862400000|2023-03-15 06:40:00|13969.2|13965.2|13984.8|13980.8|13984.8|13980.8|13969.2|13965.2|199
1678862700000|2023-03-15 06:45:00|13981.7|13977.7|13978.6|13974.6|13987.9|13983.9|13975.4|13971.4|159
1678863000000|2023-03-15 06:50:00|13977|13973|13987.9|13983.9|13987.9|13983.9|13970.8|13966.8|185
1678863300000|2023-03-15 06:55:00|13986.4|13982.4|13966.1|13962.1|13987.9|13983.9|13961.4|13957.4|210
1678863600000|2023-03-15 07:00:00|13969.2|13965.2|13986.4|13982.4|13987.9|13983.9|13969.2|13965.2|194
1678863900000|2023-03-15 07:05:00|13987.9|13983.9|13978.6|13974.6|13987.9|13983.9|13975.4|13971.4|130
1678864200000|2023-03-15 07:10:00|13981.7|13977.7|13978.6|13974.6|13987.9|13983.9|13967.6|13963.6|202
1678864500000|2023-03-15 07:15:00|13977|13973|13950.4|13946.4|13977|13973|13950.4|13946.4|148
1678864800000|2023-03-15 07:20:00|13953.6|13949.6|13962.9|13958.9|13969.2|13965.2|13947.3|13943.3|430
1678865100000|2023-03-15 07:25:00|13961.4|13957.4|13955.1|13951.1|13966.1|13962.1|13948.9|13944.9|282
1678865400000|2023-03-15 07:30:00|13956.7|13952.7|13941.1|13937.1|13966.1|13962.1|13937.9|13933.9|394
1678865700000|2023-03-15 07:35:00|13939.5|13935.5|13944.2|13940.2|13956.7|13952.7|13936.4|13932.4|333
1678866000000|2023-03-15 07:40:00|13945.8|13941.8|13953.6|13949.6|13956.7|13952.7|13944.2|13940.2|194
1678866300000|2023-03-15 07:45:00|13952|13948|13937.9|13933.9|13953.6|13949.6|13931.7|13927.7|239
1678866600000|2023-03-15 07:50:00|13939.5|13935.5|13939.5|13935.5|13947.3|13943.3|13928.6|13924.6|210
1678866900000|2023-03-15 07:55:00|13937.9|13933.9|13947.3|13943.3|13958.3|13954.3|13937.9|13933.9|263
1678867200000|2023-03-15 08:00:00|13944.2|13940.2|13955.1|13951.1|13956.7|13952.7|13933.3|13929.3|344
1678867500000|2023-03-15 08:05:00|13956.7|13952.7|13947.3|13943.3|13959.8|13955.8|13939.5|13935.5|356
1678867800000|2023-03-15 08:10:00|13948.9|13944.9|13941.1|13937.1|13956.7|13952.7|13934.8|13930.8|457
1678868100000|2023-03-15 08:15:00|13937.9|13933.9|13925.4|13921.4|13950.4|13946.4|13925.4|13921.4|381
1678868400000|2023-03-15 08:20:00|13928.6|13924.6|13931.7|13927.7|13939.5|13935.5|13922.3|13918.3|319
1678868700000|2023-03-15 08:25:00|13933.3|13929.3|13925.4|13921.4|13937.9|13933.9|13925.4|13921.4|289
1678869000000|2023-03-15 08:30:00|13927|13923|13944.2|13940.2|13947.3|13943.3|13927|13923|474
1678869300000|2023-03-15 08:35:00|13947.3|13943.3|13950.4|13946.4|13956.7|13952.7|13937.9|13933.9|397
1678869600000|2023-03-15 08:40:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13937.9|13933.9|185
1678869900000|2023-03-15 08:45:00|13948.9|13944.9|13955.1|13951.1|13958.3|13954.3|13947.3|13943.3|340
1678870200000|2023-03-15 08:50:00|13956.7|13952.7|13978.6|13974.6|13978.6|13974.6|13953.6|13949.6|356
1678870500000|2023-03-15 08:55:00|13975.4|13971.4|13987.9|13983.9|13991.1|13987.1|13975.4|13971.4|471
1678870800000|2023-03-15 09:00:00|13984.8|13980.8|13997.3|13993.3|13997.3|13993.3|13981.7|13977.7|494
1678871100000|2023-03-15 09:05:00|13998.9|13994.9|13989.5|13985.5|14009.8|14005.8|13984.8|13980.8|572
1678871400000|2023-03-15 09:10:00|13991.1|13987.1|14009.8|14005.8|14012.9|14008.9|13984.8|13980.8|408
1678871700000|2023-03-15 09:15:00|14011.4|14007.4|14009.8|14005.8|14012.9|14008.9|14003.6|13999.6|408
1678872000000|2023-03-15 09:20:00|14006.7|14002.7|14003.6|13999.6|14009.8|14005.8|13991.1|13987.1|231
1678872300000|2023-03-15 09:25:00|14005.1|14001.1|14006.7|14002.7|14009.8|14005.8|13994.2|13990.2|273
1678872600000|2023-03-15 09:30:00|14008.3|14004.3|14034.8|14030.8|14041.1|14037.1|14006.7|14002.7|654
1678872900000|2023-03-15 09:35:00|14036.4|14032.4|14066.1|14062.1|14069.2|14065.2|14022.3|14018.3|1216
1678873200000|2023-03-15 09:40:00|14067.6|14063.6|14072.3|14068.3|14103.6|14099.6|14062.9|14058.9|1167
1678873500000|2023-03-15 09:45:00|14070.8|14066.8|14066.1|14062.1|14072.3|14068.3|14044.2|14040.2|1011
1678873800000|2023-03-15 09:50:00|14069.2|14065.2|14064.5|14060.5|14087.9|14083.9|14059.8|14055.8|869
1678874100000|2023-03-15 09:55:00|14066.1|14062.1|14097.3|14093.3|14116.1|14112.1|14058.3|14054.3|1068
1678874400000|2023-03-15 10:00:00|14100.4|14096.4|14125.4|14121.4|14128.6|14124.6|14100.4|14096.4|898
1678874700000|2023-03-15 10:05:00|14128.6|14124.6|14134.8|14130.8|14147.3|14143.3|14125.4|14121.4|846
1678875000000|2023-03-15 10:10:00|14137.9|14133.9|14145.8|14141.8|14166.1|14162.1|14134.8|14130.8|823
1678875300000|2023-03-15 10:15:00|14147.3|14143.3|14147.3|14143.3|14148.9|14144.9|14116.1|14112.1|729
1678875600000|2023-03-15 10:20:00|14145.8|14141.8|14166.1|14162.1|14175.4|14171.4|14133.3|14129.3|893
1678875900000|2023-03-15 10:25:00|14162.9|14158.9|14184.8|14180.8|14186.4|14182.4|14159.8|14155.8|874
1678876200000|2023-03-15 10:30:00|14181.7|14177.7|14181.7|14177.7|14209.8|14205.8|14177|14173|998
1678876500000|2023-03-15 10:35:00|14183.3|14179.3|14191.1|14187.1|14200.4|14196.4|14172.3|14168.3|925
1678876800000|2023-03-15 10:40:00|14194.2|14190.2|14209.8|14205.8|14209.8|14205.8|14191.1|14187.1|1036
1678877100000|2023-03-15 10:45:00|14208.3|14204.3|14200.4|14196.4|14216.1|14212.1|14186.4|14182.4|771
1678877400000|2023-03-15 10:50:00|14197.3|14193.3|14219.2|14215.2|14222.3|14218.3|14184.8|14180.8|706
1678877700000|2023-03-15 10:55:00|14217.6|14213.6|14194.2|14190.2|14222.3|14218.3|14187.9|14183.9|928
1678878000000|2023-03-15 11:00:00|14191.1|14187.1|14175.4|14171.4|14194.2|14190.2|14166.1|14162.1|760
1678878300000|2023-03-15 11:05:00|14173.9|14169.9|14200.4|14196.4|14203.6|14199.6|14172.3|14168.3|920
1678878600000|2023-03-15 11:10:00|14198.9|14194.9|14184.8|14180.8|14205.1|14201.1|14169.2|14165.2|793
1678878900000|2023-03-15 11:15:00|14187.9|14183.9|14206.7|14202.7|14212.9|14208.9|14187.9|14183.9|821
1678879200000|2023-03-15 11:20:00|14205.1|14201.1|14237.9|14233.9|14266.1|14262.1|14203.6|14199.6|1142
1678879500000|2023-03-15 11:25:00|14239.5|14235.5|14241.1|14237.1|14247.3|14243.3|14222.3|14218.3|640
1678879800000|2023-03-15 11:30:00|14237.9|14233.9|14253.6|14249.6|14259.8|14255.8|14237.9|14233.9|888
1678880100000|2023-03-15 11:35:00|14256.7|14252.7|14228.6|14224.6|14264.5|14260.5|14225.4|14221.4|742
1678880400000|2023-03-15 11:40:00|14230.1|14226.1|14200.4|14196.4|14239.5|14235.5|14198.9|14194.9|865
1678880700000|2023-03-15 11:45:00|14202|14198|14184.8|14180.8|14206.7|14202.7|14166.1|14162.1|851
1678881000000|2023-03-15 11:50:00|14187.9|14183.9|14181.7|14177.7|14197.3|14193.3|14178.6|14174.6|615
1678881300000|2023-03-15 11:55:00|14184.8|14180.8|14172.3|14168.3|14194.2|14190.2|14169.2|14165.2|841
1678881600000|2023-03-15 12:00:00|14173.9|14169.9|14203.6|14199.6|14209.8|14205.8|14164.5|14160.5|1230
1678881900000|2023-03-15 12:05:00|14205.1|14201.1|14216.1|14212.1|14225.4|14221.4|14194.2|14190.2|1177
1678882200000|2023-03-15 12:10:00|14217.6|14213.6|14222.3|14218.3|14225.4|14221.4|14200.4|14196.4|1039
1678882500000|2023-03-15 12:15:00|14220.8|14216.8|14206.7|14202.7|14234.8|14230.8|14197.3|14193.3|966
1678882800000|2023-03-15 12:20:00|14203.6|14199.6|14197.3|14193.3|14244.2|14240.2|14194.2|14190.2|1856
1678883100000|2023-03-15 12:25:00|14194.2|14190.2|14202|14198|14230.1|14226.1|14191.1|14187.1|1399
1678883400000|2023-03-15 12:30:00|14205.1|14201.1|14237.9|14233.9|14269.2|14265.2|14202|14198|1588
1678883700000|2023-03-15 12:35:00|14236.4|14232.4|14281.7|14277.7|14300.4|14296.4|14228.6|14224.6|2430
1678884000000|2023-03-15 12:40:00|14283.3|14279.3|14295.8|14291.8|14325.4|14321.4|14266.1|14262.1|2061
1678884300000|2023-03-15 12:45:00|14294.2|14290.2|14303.6|14299.6|14319.2|14315.2|14294.2|14290.2|1840
1678884600000|2023-03-15 12:50:00|14302|14298|14328.6|14324.6|14334.8|14330.8|14291.1|14287.1|1494
1678884900000|2023-03-15 12:55:00|14330.1|14326.1|14322.3|14318.3|14341.1|14337.1|14316.1|14312.1|1392
1678885200000|2023-03-15 13:00:00|14325.4|14321.4|14344.2|14340.2|14356.7|14352.7|14316.1|14312.1|1388
1678885500000|2023-03-15 13:05:00|14337.9|14333.9|14347.3|14343.3|14375.4|14371.4|14337.9|14333.9|1889
1678885800000|2023-03-15 13:10:00|14348.9|14344.9|14331.7|14327.7|14350.4|14346.4|14322.3|14318.3|1982
1678886100000|2023-03-15 13:15:00|14334.8|14330.8|14347.3|14343.3|14347.3|14343.3|14309.8|14305.8|1719
1678886400000|2023-03-15 13:20:00|14348.9|14344.9|14369.2|14365.2|14386.4|14382.4|14331.7|14327.7|1861
1678886700000|2023-03-15 13:25:00|14370.8|14366.8|14322.3|14318.3|14372.3|14368.3|14320.8|14316.8|1573
1678887000000|2023-03-15 13:30:00|14320.8|14316.8|14300.4|14296.4|14331.7|14327.7|14287.9|14283.9|2265
1678887300000|2023-03-15 13:35:00|14298.9|14294.9|14337.9|14333.9|14344.2|14340.2|14292.6|14288.6|2219
1678887600000|2023-03-15 13:40:00|14334.8|14330.8|14347.3|14343.3|14353.6|14349.6|14314.5|14310.5|1634
1678887900000|2023-03-15 13:45:00|14350.4|14346.4|14412.9|14408.9|14416.1|14412.1|14347.3|14343.3|2334
1678888200000|2023-03-15 13:50:00|14416.1|14412.1|14414.5|14410.5|14419.2|14415.2|14362.9|14358.9|2292
1678888500000|2023-03-15 13:55:00|14416.1|14412.1|14417.6|14413.6|14422.3|14418.3|14397.3|14393.3|1318
1678888800000|2023-03-15 14:00:00|14419.2|14415.2|14444.2|14440.2|14444.2|14440.2|14406.7|14402.7|2417
1678889100000|2023-03-15 14:05:00|14447.3|14443.3|14400.4|14396.4|14447.3|14443.3|14381.7|14377.7|2590
1678889400000|2023-03-15 14:10:00|14398.9|14394.9|14369.2|14365.2|14419.2|14415.2|14350.4|14346.4|2485
1678889700000|2023-03-15 14:15:00|14372.3|14368.3|14375.4|14371.4|14389.5|14385.5|14347.3|14343.3|2051
1678890000000|2023-03-15 14:20:00|14372.3|14368.3|14353.6|14349.6|14397.3|14393.3|14350.4|14346.4|1615
1678890300000|2023-03-15 14:25:00|14355.1|14351.1|14375.4|14371.4|14387.9|14383.9|14323.9|14319.9|2110
1678890600000|2023-03-15 14:30:00|14372.3|14368.3|14406.7|14402.7|14412.9|14408.9|14366.1|14362.1|1815
1678890900000|2023-03-15 14:35:00|14403.6|14399.6|14400.4|14396.4|14412.9|14408.9|14375.4|14371.4|1676
1678891200000|2023-03-15 14:40:00|14397.3|14393.3|14362.9|14358.9|14419.2|14415.2|14362.9|14358.9|1342
1678891500000|2023-03-15 14:45:00|14366.1|14362.1|14350.4|14346.4|14375.4|14371.4|14312.9|14308.9|2349
1678891800000|2023-03-15 14:50:00|14347.3|14343.3|14372.3|14368.3|14387.9|14383.9|14331.7|14327.7|1683
1678892100000|2023-03-15 14:55:00|14369.2|14365.2|14378.6|14374.6|14394.2|14390.2|14353.6|14349.6|1655
1678892400000|2023-03-15 15:00:00|14381.7|14377.7|14322.3|14318.3|14387.9|14383.9|14319.2|14315.2|1848
1678892700000|2023-03-15 15:05:00|14325.4|14321.4|14339.5|14335.5|14345.8|14341.8|14309.8|14305.8|1670
1678893000000|2023-03-15 15:10:00|14341.1|14337.1|14342.6|14338.6|14347.3|14343.3|14319.2|14315.2|1327
1678893300000|2023-03-15 15:15:00|14341.1|14337.1|14372.3|14368.3|14378.6|14374.6|14341.1|14337.1|1032
1678893600000|2023-03-15 15:20:00|14370.8|14366.8|14369.2|14365.2|14400.4|14396.4|14362.9|14358.9|1492
1678893900000|2023-03-15 15:25:00|14372.3|14368.3|14386.4|14382.4|14397.3|14393.3|14366.1|14362.1|1025
1678894200000|2023-03-15 15:30:00|14387.9|14383.9|14344.2|14340.2|14397.3|14393.3|14325.4|14321.4|1201
1678894500000|2023-03-15 15:35:00|14345.8|14341.8|14328.6|14324.6|14366.1|14362.1|14328.6|14324.6|1382
1678894800000|2023-03-15 15:40:00|14331.7|14327.7|14331.7|14327.7|14359.8|14355.8|14322.3|14318.3|1245
1678895100000|2023-03-15 15:45:00|14328.6|14324.6|14347.3|14343.3|14350.4|14346.4|14303.6|14299.6|1311
1678895400000|2023-03-15 15:50:00|14344.2|14340.2|14384.8|14380.8|14386.4|14382.4|14341.1|14337.1|1225
1678895700000|2023-03-15 15:55:00|14381.7|14377.7|14387.9|14383.9|14391.1|14387.1|14362.9|14358.9|854
1678896000000|2023-03-15 16:00:00|14391.1|14387.1|14387.9|14383.9|14412.9|14408.9|14384.8|14380.8|1041
1678896300000|2023-03-15 16:05:00|14381.7|14377.7|14406.7|14402.7|14412.9|14408.9|14381.7|14377.7|1285
1678896600000|2023-03-15 16:10:00|14409.8|14405.8|14403.6|14399.6|14425.4|14421.4|14397.3|14393.3|1113
1678896900000|2023-03-15 16:15:00|14406.7|14402.7|14416.1|14412.1|14416.1|14412.1|14391.1|14387.1|1067
1678897200000|2023-03-15 16:20:00|14412.9|14408.9|14425.4|14421.4|14430.1|14426.1|14394.2|14390.2|1876
1678897500000|2023-03-15 16:25:00|14428.6|14424.6|14428.6|14424.6|14447.3|14443.3|14425.4|14421.4|1356
1678897800000|2023-03-15 16:30:00|14427|14423|14387.9|14383.9|14434.8|14430.8|14381.7|14377.7|1340
1678898100000|2023-03-15 16:35:00|14389.5|14385.5|14394.2|14390.2|14403.6|14399.6|14378.6|14374.6|1379
1678898400000|2023-03-15 16:40:00|14395.8|14391.8|14366.1|14362.1|14397.3|14393.3|14366.1|14362.1|909
1678898700000|2023-03-15 16:45:00|14367.6|14363.6|14328.6|14324.6|14367.6|14363.6|14328.6|14324.6|1149
1678899000000|2023-03-15 16:50:00|14331.7|14327.7|14353.6|14349.6|14362.9|14358.9|14328.6|14324.6|1459
1678899300000|2023-03-15 16:55:00|14355.1|14351.1|14347.3|14343.3|14359.8|14355.8|14334.8|14330.8|1011
1678899600000|2023-03-15 17:00:00|14348.9|14344.9|14345.8|14341.8|14362.9|14358.9|14331.7|14327.7|1218
1678899900000|2023-03-15 17:05:00|14344.2|14340.2|14312.9|14308.9|14344.2|14340.2|14303.6|14299.6|1545
1678900200000|2023-03-15 17:10:00|14309.8|14305.8|14297.3|14293.3|14309.8|14305.8|14281.7|14277.7|1249
1678900500000|2023-03-15 17:15:00|14294.2|14290.2|14300.4|14296.4|14309.8|14305.8|14284.8|14280.8|767
1678900800000|2023-03-15 17:20:00|14303.6|14299.6|14287.9|14283.9|14306.7|14302.7|14284.8|14280.8|1259
1678901100000|2023-03-15 17:25:00|14291.1|14287.1|14312.9|14308.9|14328.6|14324.6|14284.8|14280.8|1471
1678901400000|2023-03-15 17:30:00|14316.1|14312.1|14309.8|14305.8|14328.6|14324.6|14297.3|14293.3|1214
1678901700000|2023-03-15 17:35:00|14308.3|14304.3|14275.4|14271.4|14316.1|14312.1|14272.3|14268.3|1102
1678902000000|2023-03-15 17:40:00|14278.6|14274.6|14266.1|14262.1|14284.8|14280.8|14259.8|14255.8|846
1678902300000|2023-03-15 17:45:00|14262.9|14258.9|14262.9|14258.9|14269.2|14265.2|14253.6|14249.6|902
1678902600000|2023-03-15 17:50:00|14266.1|14262.1|14253.6|14249.6|14284.8|14280.8|14253.6|14249.6|941
1678902900000|2023-03-15 17:55:00|14256.7|14252.7|14287.9|14283.9|14297.3|14293.3|14253.6|14249.6|1162
1678903200000|2023-03-15 18:00:00|14291.1|14287.1|14291.1|14287.1|14297.3|14293.3|14283.3|14279.3|865
1678903500000|2023-03-15 18:05:00|14287.9|14283.9|14287.9|14283.9|14300.4|14296.4|14284.8|14280.8|574
1678903800000|2023-03-15 18:10:00|14291.1|14287.1|14291.1|14287.1|14300.4|14296.4|14278.6|14274.6|659
1678904100000|2023-03-15 18:15:00|14292.6|14288.6|14256.7|14252.7|14294.2|14290.2|14253.6|14249.6|803
1678904400000|2023-03-15 18:20:00|14259.8|14255.8|14225.4|14221.4|14259.8|14255.8|14225.4|14221.4|1270
1678904700000|2023-03-15 18:25:00|14222.3|14218.3|14222.3|14218.3|14244.2|14240.2|14181.7|14177.7|2462
1678905000000|2023-03-15 18:30:00|14220.8|14216.8|14194.2|14190.2|14225.4|14221.4|14169.2|14165.2|2635
1678905300000|2023-03-15 18:35:00|14191.1|14187.1|14187.9|14183.9|14200.4|14196.4|14162.9|14158.9|1680
1678905600000|2023-03-15 18:40:00|14189.5|14185.5|14192.6|14188.6|14195.8|14191.8|14147.3|14143.3|1925
1678905900000|2023-03-15 18:45:00|14194.2|14190.2|14206.7|14202.7|14219.2|14215.2|14178.6|14174.6|2067
1678906200000|2023-03-15 18:50:00|14205.1|14201.1|14234.8|14230.8|14234.8|14230.8|14192.6|14188.6|1296
1678906500000|2023-03-15 18:55:00|14237.9|14233.9|14225.4|14221.4|14241.1|14237.1|14209.8|14205.8|2150
1678906800000|2023-03-15 19:00:00|14222.3|14218.3|14262.9|14258.9|14262.9|14258.9|14212.9|14208.9|1820
1678907100000|2023-03-15 19:05:00|14259.8|14255.8|14237.9|14233.9|14262.9|14258.9|14212.9|14208.9|1455
1678907400000|2023-03-15 19:10:00|14231.7|14227.7|14247.3|14243.3|14259.8|14255.8|14209.8|14205.8|1731
1678907700000|2023-03-15 19:15:00|14244.2|14240.2|14212.9|14208.9|14259.8|14255.8|14211.4|14207.4|1290
1678908000000|2023-03-15 19:20:00|14216.1|14212.1|14194.2|14190.2|14219.2|14215.2|14150.4|14146.4|2225
1678908300000|2023-03-15 19:25:00|14195.8|14191.8|14212.9|14208.9|14247.3|14243.3|14195.8|14191.8|1347
1678908600000|2023-03-15 19:30:00|14211.4|14207.4|14228.6|14224.6|14244.2|14240.2|14211.4|14207.4|1024
1678908900000|2023-03-15 19:35:00|14225.4|14221.4|14219.2|14215.2|14228.6|14224.6|14209.8|14205.8|792
1678909200000|2023-03-15 19:40:00|14222.3|14218.3|14259.8|14255.8|14262.9|14258.9|14219.2|14215.2|1328
1678909500000|2023-03-15 19:45:00|14262.9|14258.9|14281.7|14277.7|14287.9|14283.9|14259.8|14255.8|1311
1678909800000|2023-03-15 19:50:00|14286.4|14282.4|14272.3|14268.3|14287.9|14283.9|14262.9|14258.9|1190
1678910100000|2023-03-15 19:55:00|14269.2|14265.2|14244.2|14240.2|14275.4|14271.4|14231.7|14227.7|2591
1678910400000|2023-03-15 20:00:00|14241.1|14237.1|14294.2|14290.2|14303.6|14299.6|14241.1|14237.1|2480
1678910700000|2023-03-15 20:05:00|14291.1|14287.1|14291.1|14287.1|14308.3|14304.3|14287.9|14283.9|1306
1678911000000|2023-03-15 20:10:00|14287.9|14283.9|14281.7|14277.7|14295.8|14291.8|14281.7|14277.7|557
1678911300000|2023-03-15 20:15:00|14283.3|14279.3|14300.4|14296.4|14300.4|14296.4|14281.7|14277.7|316
1678911600000|2023-03-15 20:20:00|14303.6|14299.6|14297.3|14293.3|14305.1|14301.1|14294.2|14290.2|514
1678911900000|2023-03-15 20:25:00|14300.4|14296.4|14297.3|14293.3|14300.4|14296.4|14294.2|14290.2|396
1678912200000|2023-03-15 20:30:00|14294.2|14290.2|14314.5|14310.5|14319.2|14315.2|14289.5|14285.5|802
1678912500000|2023-03-15 20:35:00|14316.1|14312.1|14305.1|14301.1|14319.2|14315.2|14297.3|14293.3|820
1678912800000|2023-03-15 20:40:00|14303.6|14299.6|14308.3|14304.3|14312.9|14308.9|14300.4|14296.4|366
1678913100000|2023-03-15 20:45:00|14309.8|14305.8|14297.3|14293.3|14312.9|14308.9|14297.3|14293.3|429
1678913400000|2023-03-15 20:50:00|14300.4|14296.4|14309.8|14305.8|14316.1|14312.1|14294.2|14290.2|603
1678913700000|2023-03-15 20:55:00|14308.3|14304.3|14306.7|14302.7|14309.8|14305.8|14300.4|14296.4|446
1678917600000|2023-03-15 22:00:00|14305.1|14301.1|14289.5|14285.5|14312.9|14308.9|14287.9|14283.9|139
1678917900000|2023-03-15 22:05:00|14286.4|14282.4|14291.1|14287.1|14292.6|14288.6|14284.8|14280.8|45
1678918200000|2023-03-15 22:10:00|14292.6|14288.6|14291.1|14287.1|14294.2|14290.2|14281.7|14277.7|56
1678918500000|2023-03-15 22:15:00|14287.9|14283.9|14292.6|14288.6|14292.6|14288.6|14281.7|14277.7|51
1678918800000|2023-03-15 22:20:00|14294.2|14290.2|14292.6|14288.6|14302|14298|14289.5|14285.5|54
1678919100000|2023-03-15 22:25:00|14291.1|14287.1|14283.3|14279.3|14292.6|14288.6|14280.1|14276.1|18
1678919400000|2023-03-15 22:30:00|14284.8|14280.8|14284.8|14280.8|14287.9|14283.9|14278.6|14274.6|58
1678919700000|2023-03-15 22:35:00|14283.3|14279.3|14286.4|14282.4|14291.1|14287.1|14283.3|14279.3|24
1678920000000|2023-03-15 22:40:00|14287.9|14283.9|14286.4|14282.4|14289.5|14285.5|14284.8|14280.8|23
1678920300000|2023-03-15 22:45:00|14287.9|14283.9|14283.3|14279.3|14287.9|14283.9|14281.7|14277.7|45
1678920600000|2023-03-15 22:50:00|14284.8|14280.8|14286.4|14282.4|14287.9|14283.9|14283.3|14279.3|11
1678920900000|2023-03-15 22:55:00|14284.8|14280.8|14278.6|14274.6|14289.5|14285.5|14278.6|14274.6|45
1678921200000|2023-03-15 23:00:00|14280.1|14276.1|14298.9|14294.9|14298.9|14294.9|14278.6|14274.6|67
1678921500000|2023-03-15 23:05:00|14297.3|14293.3|14319.2|14315.2|14319.2|14315.2|14297.3|14293.3|110
1678921800000|2023-03-15 23:10:00|14320.8|14316.8|14312.9|14308.9|14325.4|14321.4|14309.8|14305.8|76
1678922100000|2023-03-15 23:15:00|14311.4|14307.4|14311.4|14307.4|14312.9|14308.9|14306.7|14302.7|43
1678922400000|2023-03-15 23:20:00|14312.9|14308.9|14308.3|14304.3|14312.9|14308.9|14308.3|14304.3|14
1678922700000|2023-03-15 23:25:00|14309.8|14305.8|14306.7|14302.7|14314.5|14310.5|14303.6|14299.6|59
1678923000000|2023-03-15 23:30:00|14309.8|14305.8|14305.1|14301.1|14312.9|14308.9|14305.1|14301.1|44
1678923300000|2023-03-15 23:35:00|14306.7|14302.7|14308.3|14304.3|14312.9|14308.9|14306.7|14302.7|26
1678923600000|2023-03-15 23:40:00|14309.8|14305.8|14311.4|14307.4|14312.9|14308.9|14306.7|14302.7|18
1678923900000|2023-03-15 23:45:00|14309.8|14305.8|14302|14298|14312.9|14308.9|14300.4|14296.4|62
1678924200000|2023-03-15 23:50:00|14303.6|14299.6|14328.6|14324.6|14341.1|14337.1|14302|14298|99
1678924500000|2023-03-15 23:55:00|14331.7|14327.7|14327|14323|14341.1|14337.1|14316.1|14312.1|110
1678924800000|2023-03-16 00:00:00|14328.6|14324.6|14320.8|14316.8|14328.6|14324.6|14306.7|14302.7|90
1678925100000|2023-03-16 00:05:00|14319.2|14315.2|14337.9|14333.9|14337.9|14333.9|14319.2|14315.2|58
1678925400000|2023-03-16 00:10:00|14336.4|14332.4|14341.1|14337.1|14341.1|14337.1|14333.3|14329.3|114
1678925700000|2023-03-16 00:15:00|14339.5|14335.5|14370.8|14366.8|14373.9|14369.9|14334.8|14330.8|528
1678926000000|2023-03-16 00:20:00|14369.2|14365.2|14405.1|14401.1|14406.7|14402.7|14369.2|14365.2|361
1678926300000|2023-03-16 00:25:00|14406.7|14402.7|14395.8|14391.8|14408.3|14404.3|14387.9|14383.9|176
1678926600000|2023-03-16 00:30:00|14394.2|14390.2|14402|14398|14422.3|14418.3|14391.1|14387.1|477
1678926900000|2023-03-16 00:35:00|14400.4|14396.4|14409.8|14405.8|14417.6|14413.6|14397.3|14393.3|139
1678927200000|2023-03-16 00:40:00|14408.3|14404.3|14409.8|14405.8|14414.5|14410.5|14400.4|14396.4|118
1678927500000|2023-03-16 00:45:00|14408.3|14404.3|14306.7|14302.7|14412.9|14408.9|14306.7|14302.7|499
1678927800000|2023-03-16 00:50:00|14303.6|14299.6|14261.4|14257.4|14331.7|14327.7|14259.8|14255.8|821
1678928100000|2023-03-16 00:55:00|14259.8|14255.8|14250.4|14246.4|14264.5|14260.5|14214.5|14210.5|350
1678928400000|2023-03-16 01:00:00|14252|14248|14233.3|14229.3|14255.1|14251.1|14217.6|14213.6|358
1678928700000|2023-03-16 01:05:00|14231.7|14227.7|14227|14223|14241.1|14237.1|14206.7|14202.7|288
1678929000000|2023-03-16 01:10:00|14225.4|14221.4|14248.9|14244.9|14261.4|14257.4|14223.9|14219.9|251
1678929300000|2023-03-16 01:15:00|14247.3|14243.3|14273.9|14269.9|14298.9|14294.9|14247.3|14243.3|241
1678929600000|2023-03-16 01:20:00|14275.4|14271.4|14258.3|14254.3|14286.4|14282.4|14250.4|14246.4|115
1678929900000|2023-03-16 01:25:00|14256.7|14252.7|14244.2|14240.2|14262.9|14258.9|14241.1|14237.1|71
1678930200000|2023-03-16 01:30:00|14241.1|14237.1|14252|14248|14255.1|14251.1|14230.1|14226.1|131
1678930500000|2023-03-16 01:35:00|14253.6|14249.6|14267.6|14263.6|14269.2|14265.2|14250.4|14246.4|47
1678930800000|2023-03-16 01:40:00|14269.2|14265.2|14245.8|14241.8|14272.3|14268.3|14239.5|14235.5|133
1678931100000|2023-03-16 01:45:00|14247.3|14243.3|14258.3|14254.3|14258.3|14254.3|14241.1|14237.1|101
1678931400000|2023-03-16 01:50:00|14259.8|14255.8|14261.4|14257.4|14269.2|14265.2|14256.7|14252.7|89
1678931700000|2023-03-16 01:55:00|14259.8|14255.8|14250.4|14246.4|14269.2|14265.2|14244.2|14240.2|109
1678932000000|2023-03-16 02:00:00|14252|14248|14252|14248|14262.9|14258.9|14248.9|14244.9|95
1678932300000|2023-03-16 02:05:00|14250.4|14246.4|14261.4|14257.4|14267.6|14263.6|14248.9|14244.9|143
1678932600000|2023-03-16 02:10:00|14262.9|14258.9|14248.9|14244.9|14264.5|14260.5|14247.3|14243.3|58
1678932900000|2023-03-16 02:15:00|14250.4|14246.4|14245.8|14241.8|14252|14248|14244.2|14240.2|47
1678933200000|2023-03-16 02:20:00|14247.3|14243.3|14248.9|14244.9|14253.6|14249.6|14237.9|14233.9|78
1678933500000|2023-03-16 02:25:00|14247.3|14243.3|14233.3|14229.3|14248.9|14244.9|14225.4|14221.4|142
1678933800000|2023-03-16 02:30:00|14234.8|14230.8|14241.1|14237.1|14247.3|14243.3|14227|14223|65
1678934100000|2023-03-16 02:35:00|14239.5|14235.5|14241.1|14237.1|14248.9|14244.9|14231.7|14227.7|83
1678934400000|2023-03-16 02:40:00|14242.6|14238.6|14242.6|14238.6|14248.9|14244.9|14234.8|14230.8|39
1678934700000|2023-03-16 02:45:00|14241.1|14237.1|14245.8|14241.8|14253.6|14249.6|14237.9|14233.9|31
1678935000000|2023-03-16 02:50:00|14247.3|14243.3|14255.1|14251.1|14255.1|14251.1|14237.9|14233.9|24
1678935300000|2023-03-16 02:55:00|14253.6|14249.6|14259.8|14255.8|14261.4|14257.4|14245.8|14241.8|18
1678935600000|2023-03-16 03:00:00|14261.4|14257.4|14255.1|14251.1|14262.9|14258.9|14252|14248|101
1678935900000|2023-03-16 03:05:00|14256.7|14252.7|14258.3|14254.3|14261.4|14257.4|14247.3|14243.3|43
1678936200000|2023-03-16 03:10:00|14256.7|14252.7|14262.9|14258.9|14269.2|14265.2|14255.1|14251.1|34
1678936500000|2023-03-16 03:15:00|14264.5|14260.5|14256.7|14252.7|14270.8|14266.8|14256.7|14252.7|31
1678936800000|2023-03-16 03:20:00|14253.6|14249.6|14262.9|14258.9|14264.5|14260.5|14252|14248|32
1678937100000|2023-03-16 03:25:00|14264.5|14260.5|14278.6|14274.6|14278.6|14274.6|14259.8|14255.8|56
1678937400000|2023-03-16 03:30:00|14280.1|14276.1|14278.6|14274.6|14284.8|14280.8|14269.2|14265.2|94
1678937700000|2023-03-16 03:35:00|14275.4|14271.4|14259.8|14255.8|14275.4|14271.4|14259.8|14255.8|40
1678938000000|2023-03-16 03:40:00|14261.4|14257.4|14266.1|14262.1|14266.1|14262.1|14256.7|14252.7|79
1678938300000|2023-03-16 03:45:00|14264.5|14260.5|14256.7|14252.7|14278.6|14274.6|14256.7|14252.7|67
1678938600000|2023-03-16 03:50:00|14255.1|14251.1|14244.2|14240.2|14259.8|14255.8|14244.2|14240.2|138
1678938900000|2023-03-16 03:55:00|14245.8|14241.8|14248.9|14244.9|14248.9|14244.9|14239.5|14235.5|56
1678939200000|2023-03-16 04:00:00|14247.3|14243.3|14259.8|14255.8|14259.8|14255.8|14245.8|14241.8|43
1678939500000|2023-03-16 04:05:00|14261.4|14257.4|14278.6|14274.6|14283.3|14279.3|14258.3|14254.3|86
1678939800000|2023-03-16 04:10:00|14277|14273|14269.2|14265.2|14284.8|14280.8|14266.1|14262.1|80
1678940100000|2023-03-16 04:15:00|14267.6|14263.6|14259.8|14255.8|14269.2|14265.2|14258.3|14254.3|54
1678940400000|2023-03-16 04:20:00|14258.3|14254.3|14261.4|14257.4|14262.9|14258.9|14252|14248|70
1678940700000|2023-03-16 04:25:00|14262.9|14258.9|14256.7|14252.7|14262.9|14258.9|14248.9|14244.9|64
1678941000000|2023-03-16 04:30:00|14253.6|14249.6|14259.8|14255.8|14269.2|14265.2|14253.6|14249.6|80
1678941300000|2023-03-16 04:35:00|14258.3|14254.3|14255.1|14251.1|14266.1|14262.1|14255.1|14251.1|57
1678941600000|2023-03-16 04:40:00|14256.7|14252.7|14255.1|14251.1|14262.9|14258.9|14247.3|14243.3|70
1678941900000|2023-03-16 04:45:00|14256.7|14252.7|14253.6|14249.6|14262.9|14258.9|14252|14248|56
1678942200000|2023-03-16 04:50:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14247.3|14243.3|42
1678942500000|2023-03-16 04:55:00|14258.3|14254.3|14247.3|14243.3|14259.8|14255.8|14242.6|14238.6|71
1678942800000|2023-03-16 05:00:00|14248.9|14244.9|14250.4|14246.4|14250.4|14246.4|14242.6|14238.6|55
1678943100000|2023-03-16 05:05:00|14247.3|14243.3|14256.7|14252.7|14256.7|14252.7|14242.6|14238.6|76
1678943400000|2023-03-16 05:10:00|14253.6|14249.6|14252|14248|14256.7|14252.7|14247.3|14243.3|51
1678943700000|2023-03-16 05:15:00|14250.4|14246.4|14253.6|14249.6|14256.7|14252.7|14248.9|14244.9|90
1678944000000|2023-03-16 05:20:00|14250.4|14246.4|14259.8|14255.8|14266.1|14262.1|14250.4|14246.4|93
1678944300000|2023-03-16 05:25:00|14258.3|14254.3|14252|14248|14262.9|14258.9|14247.3|14243.3|61
1678944600000|2023-03-16 05:30:00|14253.6|14249.6|14256.7|14252.7|14258.3|14254.3|14250.4|14246.4|76
1678944900000|2023-03-16 05:35:00|14253.6|14249.6|14272.3|14268.3|14275.4|14271.4|14253.6|14249.6|131
1678945200000|2023-03-16 05:40:00|14270.8|14266.8|14280.1|14276.1|14284.8|14280.8|14269.2|14265.2|127
1678945500000|2023-03-16 05:45:00|14281.7|14277.7|14275.4|14271.4|14284.8|14280.8|14273.9|14269.9|58
1678945800000|2023-03-16 05:50:00|14277|14273|14280.1|14276.1|14284.8|14280.8|14275.4|14271.4|56
1678946100000|2023-03-16 05:55:00|14281.7|14277.7|14275.4|14271.4|14284.8|14280.8|14273.9|14269.9|41
1678946400000|2023-03-16 06:00:00|14277|14273|14270.8|14266.8|14278.6|14274.6|14267.6|14263.6|50
1678946700000|2023-03-16 06:05:00|14269.2|14265.2|14267.6|14263.6|14270.8|14266.8|14262.9|14258.9|100
1678947000000|2023-03-16 06:10:00|14266.1|14262.1|14256.7|14252.7|14270.8|14266.8|14253.6|14249.6|49
1678947300000|2023-03-16 06:15:00|14255.1|14251.1|14256.7|14252.7|14259.8|14255.8|14255.1|14251.1|41
1678947600000|2023-03-16 06:20:00|14258.3|14254.3|14258.3|14254.3|14269.2|14265.2|14255.1|14251.1|79
1678947900000|2023-03-16 06:25:00|14256.7|14252.7|14262.9|14258.9|14264.5|14260.5|14253.6|14249.6|143
1678948200000|2023-03-16 06:30:00|14264.5|14260.5|14273.9|14269.9|14273.9|14269.9|14261.4|14257.4|132
1678948500000|2023-03-16 06:35:00|14272.3|14268.3|14273.9|14269.9|14275.4|14271.4|14267.6|14263.6|77
1678948800000|2023-03-16 06:40:00|14272.3|14268.3|14258.3|14254.3|14273.9|14269.9|14255.1|14251.1|90
1678949100000|2023-03-16 06:45:00|14259.8|14255.8|14259.8|14255.8|14270.8|14266.8|14255.1|14251.1|109
1678949400000|2023-03-16 06:50:00|14258.3|14254.3|14256.7|14252.7|14262.9|14258.9|14253.6|14249.6|131
1678949700000|2023-03-16 06:55:00|14258.3|14254.3|14267.6|14263.6|14267.6|14263.6|14256.7|14252.7|141
1678950000000|2023-03-16 07:00:00|14269.2|14265.2|14266.1|14262.1|14278.6|14274.6|14256.7|14252.7|395
1678950300000|2023-03-16 07:05:00|14267.6|14263.6|14256.7|14252.7|14270.8|14266.8|14250.4|14246.4|832
1678950600000|2023-03-16 07:10:00|14258.3|14254.3|14247.3|14243.3|14262.9|14258.9|14247.3|14243.3|386
1678950900000|2023-03-16 07:15:00|14248.9|14244.9|14284.8|14280.8|14284.8|14280.8|14247.3|14243.3|455
1678951200000|2023-03-16 07:20:00|14287.9|14283.9|14275.4|14271.4|14287.9|14283.9|14256.7|14252.7|384
1678951500000|2023-03-16 07:25:00|14278.6|14274.6|14256.7|14252.7|14278.6|14274.6|14253.6|14249.6|248
1678951800000|2023-03-16 07:30:00|14258.3|14254.3|14237.9|14233.9|14272.3|14268.3|14234.8|14230.8|391
1678952100000|2023-03-16 07:35:00|14239.5|14235.5|14256.7|14252.7|14256.7|14252.7|14234.8|14230.8|216
1678952400000|2023-03-16 07:40:00|14255.1|14251.1|14241.1|14237.1|14262.9|14258.9|14231.7|14227.7|185
1678952700000|2023-03-16 07:45:00|14239.5|14235.5|14237.9|14233.9|14253.6|14249.6|14231.7|14227.7|169
1678953000000|2023-03-16 07:50:00|14241.1|14237.1|14255.1|14251.1|14262.9|14258.9|14237.9|14233.9|253
1678953300000|2023-03-16 07:55:00|14256.7|14252.7|14219.2|14215.2|14259.8|14255.8|14216.1|14212.1|360
1678953600000|2023-03-16 08:00:00|14222.3|14218.3|14228.6|14224.6|14244.2|14240.2|14217.6|14213.6|421
1678953900000|2023-03-16 08:05:00|14227|14223|14222.3|14218.3|14247.3|14243.3|14219.2|14215.2|349
1678954200000|2023-03-16 08:10:00|14219.2|14215.2|14275.4|14271.4|14275.4|14271.4|14212.9|14208.9|411
1678954500000|2023-03-16 08:15:00|14272.3|14268.3|14269.2|14265.2|14297.3|14293.3|14266.1|14262.1|610
1678954800000|2023-03-16 08:20:00|14267.6|14263.6|14278.6|14274.6|14294.2|14290.2|14259.8|14255.8|327
1678955100000|2023-03-16 08:25:00|14280.1|14276.1|14262.9|14258.9|14284.8|14280.8|14241.1|14237.1|274
1678955400000|2023-03-16 08:30:00|14264.5|14260.5|14237.9|14233.9|14266.1|14262.1|14228.6|14224.6|362
1678955700000|2023-03-16 08:35:00|14236.4|14232.4|14212.9|14208.9|14236.4|14232.4|14209.8|14205.8|452
1678956000000|2023-03-16 08:40:00|14214.5|14210.5|14237.9|14233.9|14253.6|14249.6|14212.9|14208.9|670
1678956300000|2023-03-16 08:45:00|14241.1|14237.1|14247.3|14243.3|14250.4|14246.4|14231.7|14227.7|241
1678956600000|2023-03-16 08:50:00|14248.9|14244.9|14241.1|14237.1|14262.9|14258.9|14237.9|14233.9|221
1678956900000|2023-03-16 08:55:00|14239.5|14235.5|14234.8|14230.8|14259.8|14255.8|14227|14223|337
1678957200000|2023-03-16 09:00:00|14236.4|14232.4|14262.9|14258.9|14269.2|14265.2|14233.3|14229.3|251
1678957500000|2023-03-16 09:05:00|14264.5|14260.5|14275.4|14271.4|14278.6|14274.6|14262.9|14258.9|226
1678957800000|2023-03-16 09:10:00|14278.6|14274.6|14275.4|14271.4|14287.9|14283.9|14269.2|14265.2|257
1678958100000|2023-03-16 09:15:00|14273.9|14269.9|14272.3|14268.3|14278.6|14274.6|14262.9|14258.9|166
1678958400000|2023-03-16 09:20:00|14270.8|14266.8|14253.6|14249.6|14273.9|14269.9|14250.4|14246.4|425
1678958700000|2023-03-16 09:25:00|14250.4|14246.4|14219.2|14215.2|14253.6|14249.6|14219.2|14215.2|324
1678959000000|2023-03-16 09:30:00|14222.3|14218.3|14216.1|14212.1|14223.9|14219.9|14209.8|14205.8|314
1678959300000|2023-03-16 09:35:00|14214.5|14210.5|14234.8|14230.8|14234.8|14230.8|14203.6|14199.6|260
1678959600000|2023-03-16 09:40:00|14233.3|14229.3|14230.1|14226.1|14236.4|14232.4|14222.3|14218.3|153
1678959900000|2023-03-16 09:45:00|14231.7|14227.7|14242.6|14238.6|14250.4|14246.4|14231.7|14227.7|284
1678960200000|2023-03-16 09:50:00|14244.2|14240.2|14247.3|14243.3|14253.6|14249.6|14233.3|14229.3|159
1678960500000|2023-03-16 09:55:00|14245.8|14241.8|14262.9|14258.9|14269.2|14265.2|14237.9|14233.9|292
1678960800000|2023-03-16 10:00:00|14266.1|14262.1|14262.9|14258.9|14275.4|14271.4|14256.7|14252.7|389
1678961100000|2023-03-16 10:05:00|14264.5|14260.5|14259.8|14255.8|14266.1|14262.1|14250.4|14246.4|168
1678961400000|2023-03-16 10:10:00|14262.9|14258.9|14272.3|14268.3|14275.4|14271.4|14253.6|14249.6|211
1678961700000|2023-03-16 10:15:00|14270.8|14266.8|14247.3|14243.3|14272.3|14268.3|14247.3|14243.3|191
1678962000000|2023-03-16 10:20:00|14245.8|14241.8|14250.4|14246.4|14256.7|14252.7|14245.8|14241.8|122
1678962300000|2023-03-16 10:25:00|14248.9|14244.9|14247.3|14243.3|14256.7|14252.7|14234.8|14230.8|311
1678962600000|2023-03-16 10:30:00|14250.4|14246.4|14275.4|14271.4|14275.4|14271.4|14245.8|14241.8|269
1678962900000|2023-03-16 10:35:00|14273.9|14269.9|14294.2|14290.2|14300.4|14296.4|14273.9|14269.9|231
1678963200000|2023-03-16 10:40:00|14292.6|14288.6|14297.3|14293.3|14298.9|14294.9|14286.4|14282.4|268
1678963500000|2023-03-16 10:45:00|14294.2|14290.2|14294.2|14290.2|14300.4|14296.4|14287.9|14283.9|200
1678963800000|2023-03-16 10:50:00|14295.8|14291.8|14306.7|14302.7|14312.9|14308.9|14292.6|14288.6|345
1678964100000|2023-03-16 10:55:00|14308.3|14304.3|14316.1|14312.1|14322.3|14318.3|14306.7|14302.7|269
1678964400000|2023-03-16 11:00:00|14312.9|14308.9|14325.4|14321.4|14334.8|14330.8|14309.8|14305.8|457
1678964700000|2023-03-16 11:05:00|14322.3|14318.3|14314.5|14310.5|14322.3|14318.3|14300.4|14296.4|336
1678965000000|2023-03-16 11:10:00|14312.9|14308.9|14341.1|14337.1|14347.3|14343.3|14303.6|14299.6|487
1678965300000|2023-03-16 11:15:00|14337.9|14333.9|14325.4|14321.4|14341.1|14337.1|14322.3|14318.3|364
1678965600000|2023-03-16 11:20:00|14327|14323|14319.2|14315.2|14334.8|14330.8|14314.5|14310.5|164
1678965900000|2023-03-16 11:25:00|14314.5|14310.5|14316.1|14312.1|14322.3|14318.3|14306.7|14302.7|419
1678966200000|2023-03-16 11:30:00|14314.5|14310.5|14331.7|14327.7|14337.9|14333.9|14312.9|14308.9|475
1678966500000|2023-03-16 11:35:00|14334.8|14330.8|14341.1|14337.1|14347.3|14343.3|14334.8|14330.8|361
1678966800000|2023-03-16 11:40:00|14339.5|14335.5|14341.1|14337.1|14344.2|14340.2|14334.8|14330.8|324
1678967100000|2023-03-16 11:45:00|14344.2|14340.2|14342.6|14338.6|14350.4|14346.4|14341.1|14337.1|518
1678967400000|2023-03-16 11:50:00|14344.2|14340.2|14325.4|14321.4|14347.3|14343.3|14319.2|14315.2|277
1678967700000|2023-03-16 11:55:00|14323.9|14319.9|14367.6|14363.6|14369.2|14365.2|14322.3|14318.3|702
1678968000000|2023-03-16 12:00:00|14366.1|14362.1|14362.9|14358.9|14381.7|14377.7|14361.4|14357.4|959
1678968300000|2023-03-16 12:05:00|14366.1|14362.1|14366.1|14362.1|14370.8|14366.8|14356.7|14352.7|826
1678968600000|2023-03-16 12:10:00|14364.5|14360.5|14356.7|14352.7|14366.1|14362.1|14344.2|14340.2|649
1678968900000|2023-03-16 12:15:00|14359.8|14355.8|14381.7|14377.7|14381.7|14377.7|14348.9|14344.9|757
1678969200000|2023-03-16 12:20:00|14384.8|14380.8|14387.9|14383.9|14400.4|14396.4|14378.6|14374.6|1223
1678969500000|2023-03-16 12:25:00|14391.1|14387.1|14389.5|14385.5|14406.7|14402.7|14384.8|14380.8|888
1678969800000|2023-03-16 12:30:00|14387.9|14383.9|14372.3|14368.3|14387.9|14383.9|14362.9|14358.9|1150
1678970100000|2023-03-16 12:35:00|14369.2|14365.2|14366.1|14362.1|14395.8|14391.8|14344.2|14340.2|1271
1678970400000|2023-03-16 12:40:00|14369.2|14365.2|14380.1|14376.1|14456.7|14452.7|14347.3|14343.3|1946
1678970700000|2023-03-16 12:45:00|14378.6|14374.6|14375.4|14371.4|14400.4|14396.4|14372.3|14368.3|1297
1678971000000|2023-03-16 12:50:00|14372.3|14368.3|14394.2|14390.2|14406.7|14402.7|14372.3|14368.3|1130
1678971300000|2023-03-16 12:55:00|14397.3|14393.3|14398.9|14394.9|14403.6|14399.6|14359.8|14355.8|856
1678971600000|2023-03-16 13:00:00|14400.4|14396.4|14406.7|14402.7|14414.5|14410.5|14381.7|14377.7|942
1678971900000|2023-03-16 13:05:00|14405.1|14401.1|14419.2|14415.2|14431.7|14427.7|14403.6|14399.6|1217
1678972200000|2023-03-16 13:10:00|14417.6|14413.6|14403.6|14399.6|14423.9|14419.9|14391.1|14387.1|854
1678972500000|2023-03-16 13:15:00|14377|14373|14428.6|14424.6|14447.3|14443.3|14345.8|14341.8|1719
1678972800000|2023-03-16 13:20:00|14427|14423|14409.8|14405.8|14434.8|14430.8|14403.6|14399.6|1860
1678973100000|2023-03-16 13:25:00|14408.3|14404.3|14400.4|14396.4|14419.2|14415.2|14387.9|14383.9|1459
1678973400000|2023-03-16 13:30:00|14398.9|14394.9|14397.3|14393.3|14425.4|14421.4|14387.9|14383.9|2083
1678973700000|2023-03-16 13:35:00|14394.2|14390.2|14384.8|14380.8|14397.3|14393.3|14347.3|14343.3|2034
1678974000000|2023-03-16 13:40:00|14381.7|14377.7|14366.1|14362.1|14406.7|14402.7|14362.9|14358.9|1435
1678974300000|2023-03-16 13:45:00|14364.5|14360.5|14372.3|14368.3|14378.6|14374.6|14337.9|14333.9|1424
1678974600000|2023-03-16 13:50:00|14369.2|14365.2|14362.9|14358.9|14387.9|14383.9|14337.9|14333.9|1451
1678974900000|2023-03-16 13:55:00|14361.4|14357.4|14331.7|14327.7|14362.9|14358.9|14316.1|14312.1|1879
1678975200000|2023-03-16 14:00:00|14334.8|14330.8|14366.1|14362.1|14384.8|14380.8|14334.8|14330.8|2324
1678975500000|2023-03-16 14:05:00|14367.6|14363.6|14394.2|14390.2|14397.3|14393.3|14359.8|14355.8|1715
1678975800000|2023-03-16 14:10:00|14395.8|14391.8|14425.4|14421.4|14431.7|14427.7|14391.1|14387.1|1739
1678976100000|2023-03-16 14:15:00|14428.6|14424.6|14475.4|14471.4|14486.4|14482.4|14425.4|14421.4|1796
1678976400000|2023-03-16 14:20:00|14477|14473|14475.4|14471.4|14491.1|14487.1|14459.8|14455.8|1586
1678976700000|2023-03-16 14:25:00|14472.3|14468.3|14428.6|14424.6|14472.3|14468.3|14428.6|14424.6|1721
1678977000000|2023-03-16 14:30:00|14430.1|14426.1|14442.6|14438.6|14459.8|14455.8|14428.6|14424.6|1187
1678977300000|2023-03-16 14:35:00|14441.1|14437.1|14450.4|14446.4|14491.1|14487.1|14441.1|14437.1|1486
1678977600000|2023-03-16 14:40:00|14452|14448|14466.1|14462.1|14478.6|14474.6|14431.7|14427.7|2999
1678977900000|2023-03-16 14:45:00|14464.5|14460.5|14394.2|14390.2|14483.3|14479.3|14394.2|14390.2|2413
1678978200000|2023-03-16 14:50:00|14395.8|14391.8|14322.3|14318.3|14409.8|14405.8|14319.2|14315.2|2994
1678978500000|2023-03-16 14:55:00|14325.4|14321.4|14369.2|14365.2|14372.3|14368.3|14297.3|14293.3|2202
1678978800000|2023-03-16 15:00:00|14367.6|14363.6|14373.9|14369.9|14381.7|14377.7|14347.3|14343.3|2251
1678979100000|2023-03-16 15:05:00|14375.4|14371.4|14400.4|14396.4|14403.6|14399.6|14350.4|14346.4|1854
1678979400000|2023-03-16 15:10:00|14398.9|14394.9|14394.2|14390.2|14403.6|14399.6|14362.9|14358.9|1653
1678979700000|2023-03-16 15:15:00|14391.1|14387.1|14320.8|14316.8|14394.2|14390.2|14308.3|14304.3|2190
1678980000000|2023-03-16 15:20:00|14322.3|14318.3|14291.1|14287.1|14322.3|14318.3|14259.8|14255.8|2650
1678980300000|2023-03-16 15:25:00|14294.2|14290.2|14325.4|14321.4|14348.9|14344.9|14294.2|14290.2|1987
1678980600000|2023-03-16 15:30:00|14327|14323|14344.2|14340.2|14359.8|14355.8|14316.1|14312.1|1482
1678980900000|2023-03-16 15:35:00|14342.6|14338.6|14341.1|14337.1|14356.7|14352.7|14330.1|14326.1|1628
1678981200000|2023-03-16 15:40:00|14337.9|14333.9|14302|14298|14341.1|14337.1|14281.7|14277.7|2405
1678981500000|2023-03-16 15:45:00|14300.4|14296.4|14256.7|14252.7|14316.1|14312.1|14256.7|14252.7|1824
1678981800000|2023-03-16 15:50:00|14255.1|14251.1|14264.5|14260.5|14267.6|14263.6|14237.9|14233.9|1920
1678982100000|2023-03-16 15:55:00|14262.9|14258.9|14259.8|14255.8|14303.6|14299.6|14256.7|14252.7|1757
1678982400000|2023-03-16 16:00:00|14261.4|14257.4|14228.6|14224.6|14278.6|14274.6|14228.6|14224.6|1278
1678982700000|2023-03-16 16:05:00|14230.1|14226.1|14225.4|14221.4|14241.1|14237.1|14206.7|14202.7|2143
1678983000000|2023-03-16 16:10:00|14223.9|14219.9|14253.6|14249.6|14259.8|14255.8|14216.1|14212.1|1003
1678983300000|2023-03-16 16:15:00|14256.7|14252.7|14209.8|14205.8|14258.3|14254.3|14203.6|14199.6|930
1678983600000|2023-03-16 16:20:00|14211.4|14207.4|14184.8|14180.8|14216.1|14212.1|14175.4|14171.4|1534
1678983900000|2023-03-16 16:25:00|14187.9|14183.9|14172.3|14168.3|14200.4|14196.4|14169.2|14165.2|1150
1678984200000|2023-03-16 16:30:00|14175.4|14171.4|14184.8|14180.8|14212.9|14208.9|14172.3|14168.3|976
1678984500000|2023-03-16 16:35:00|14187.9|14183.9|14197.3|14193.3|14209.8|14205.8|14177|14173|916
1678984800000|2023-03-16 16:40:00|14194.2|14190.2|14181.7|14177.7|14200.4|14196.4|14177|14173|858
1678985100000|2023-03-16 16:45:00|14180.1|14176.1|14137.9|14133.9|14184.8|14180.8|14125.4|14121.4|1347
1678985400000|2023-03-16 16:50:00|14134.8|14130.8|14125.4|14121.4|14147.3|14143.3|14122.3|14118.3|1248
1678985700000|2023-03-16 16:55:00|14128.6|14124.6|14109.8|14105.8|14137.9|14133.9|14106.7|14102.7|944
1678986000000|2023-03-16 17:00:00|14111.4|14107.4|14097.3|14093.3|14116.1|14112.1|14094.2|14090.2|796
1678986300000|2023-03-16 17:05:00|14095.8|14091.8|14095.8|14091.8|14123.9|14119.9|14091.1|14087.1|949
1678986600000|2023-03-16 17:10:00|14094.2|14090.2|14131.7|14127.7|14137.9|14133.9|14089.5|14085.5|1032
1678986900000|2023-03-16 17:15:00|14133.3|14129.3|14147.3|14143.3|14159.8|14155.8|14130.1|14126.1|839
1678987200000|2023-03-16 17:20:00|14144.2|14140.2|14111.4|14107.4|14153.6|14149.6|14109.8|14105.8|1047
1678987500000|2023-03-16 17:25:00|14112.9|14108.9|14116.1|14112.1|14125.4|14121.4|14106.7|14102.7|665
1678987800000|2023-03-16 17:30:00|14114.5|14110.5|14109.8|14105.8|14120.8|14116.8|14100.4|14096.4|609
1678988100000|2023-03-16 17:35:00|14106.7|14102.7|14094.2|14090.2|14119.2|14115.2|14094.2|14090.2|804
1678988400000|2023-03-16 17:40:00|14095.8|14091.8|14091.1|14087.1|14106.7|14102.7|14087.9|14083.9|758
1678988700000|2023-03-16 17:45:00|14094.2|14090.2|14100.4|14096.4|14106.7|14102.7|14077|14073|992
1678989000000|2023-03-16 17:50:00|14097.3|14093.3|14116.1|14112.1|14141.1|14137.1|14097.3|14093.3|1640
1678989300000|2023-03-16 17:55:00|14117.6|14113.6|14100.4|14096.4|14119.2|14115.2|14097.3|14093.3|576
1678989600000|2023-03-16 18:00:00|14098.9|14094.9|14098.9|14094.9|14116.1|14112.1|14094.2|14090.2|489
1678989900000|2023-03-16 18:05:00|14100.4|14096.4|14119.2|14115.2|14119.2|14115.2|14097.3|14093.3|406
1678990200000|2023-03-16 18:10:00|14117.6|14113.6|14137.9|14133.9|14141.1|14137.1|14116.1|14112.1|620
1678990500000|2023-03-16 18:15:00|14141.1|14137.1|14141.1|14137.1|14153.6|14149.6|14131.7|14127.7|917
1678990800000|2023-03-16 18:20:00|14137.9|14133.9|14131.7|14127.7|14147.3|14143.3|14128.6|14124.6|708
1678991100000|2023-03-16 18:25:00|14134.8|14130.8|14131.7|14127.7|14137.9|14133.9|14122.3|14118.3|611
1678991400000|2023-03-16 18:30:00|14130.1|14126.1|14125.4|14121.4|14166.1|14162.1|14122.3|14118.3|1129
1678991700000|2023-03-16 18:35:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14108.3|14104.3|1070
1678992000000|2023-03-16 18:40:00|14130.1|14126.1|14122.3|14118.3|14134.8|14130.8|14114.5|14110.5|529
1678992300000|2023-03-16 18:45:00|14125.4|14121.4|14137.9|14133.9|14150.4|14146.4|14125.4|14121.4|561
1678992600000|2023-03-16 18:50:00|14141.1|14137.1|14147.3|14143.3|14150.4|14146.4|14131.7|14127.7|550
1678992900000|2023-03-16 18:55:00|14144.2|14140.2|14100.4|14096.4|14148.9|14144.9|14091.1|14087.1|1855
1678993200000|2023-03-16 19:00:00|14097.3|14093.3|14103.6|14099.6|14109.8|14105.8|14095.8|14091.8|722
1678993500000|2023-03-16 19:05:00|14102|14098|14112.9|14108.9|14128.6|14124.6|14102|14098|661
1678993800000|2023-03-16 19:10:00|14114.5|14110.5|14128.6|14124.6|14128.6|14124.6|14100.4|14096.4|389
1678994100000|2023-03-16 19:15:00|14125.4|14121.4|14159.8|14155.8|14161.4|14157.4|14125.4|14121.4|536
1678994400000|2023-03-16 19:20:00|14158.3|14154.3|14141.1|14137.1|14158.3|14154.3|14137.9|14133.9|477
1678994700000|2023-03-16 19:25:00|14144.2|14140.2|14116.1|14112.1|14144.2|14140.2|14112.9|14108.9|444
1678995000000|2023-03-16 19:30:00|14119.2|14115.2|14103.6|14099.6|14128.6|14124.6|14103.6|14099.6|620
1678995300000|2023-03-16 19:35:00|14106.7|14102.7|14100.4|14096.4|14112.9|14108.9|14097.3|14093.3|472
1678995600000|2023-03-16 19:40:00|14098.9|14094.9|14103.6|14099.6|14103.6|14099.6|14094.2|14090.2|507
1678995900000|2023-03-16 19:45:00|14100.4|14096.4|14100.4|14096.4|14109.8|14105.8|14097.3|14093.3|502
1678996200000|2023-03-16 19:50:00|14102|14098|14106.7|14102.7|14116.1|14112.1|14102|14098|332
1678996500000|2023-03-16 19:55:00|14108.3|14104.3|14109.8|14105.8|14119.2|14115.2|14091.1|14087.1|2056
1678996800000|2023-03-16 20:00:00|14106.7|14102.7|14100.4|14096.4|14119.2|14115.2|14091.1|14087.1|1593
1678997100000|2023-03-16 20:05:00|14097.3|14093.3|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|603
1678997400000|2023-03-16 20:10:00|14100.4|14096.4|14095.8|14091.8|14103.6|14099.6|14091.1|14087.1|419
1678997700000|2023-03-16 20:15:00|14097.3|14093.3|14084.8|14080.8|14097.3|14093.3|14084.8|14080.8|517
1678998000000|2023-03-16 20:20:00|14087.9|14083.9|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|723
1678998300000|2023-03-16 20:25:00|14083.3|14079.3|14084.8|14080.8|14091.1|14087.1|14075.4|14071.4|503
1678998600000|2023-03-16 20:30:00|14087.9|14083.9|14089.5|14085.5|14091.1|14087.1|14080.1|14076.1|557
1678998900000|2023-03-16 20:35:00|14087.9|14083.9|14089.5|14085.5|14097.3|14093.3|14084.8|14080.8|320
1678999200000|2023-03-16 20:40:00|14087.9|14083.9|14091.1|14087.1|14100.4|14096.4|14086.4|14082.4|234
1678999500000|2023-03-16 20:45:00|14092.6|14088.6|14109.8|14105.8|14111.4|14107.4|14092.6|14088.6|285
1678999800000|2023-03-16 20:50:00|14106.7|14102.7|14109.8|14105.8|14116.1|14112.1|14102|14098|423
1679000100000|2023-03-16 20:55:00|14106.7|14102.7|14106.7|14102.7|14116.1|14112.1|14103.6|14099.6|271
1679004000000|2023-03-16 22:00:00|14127|14123|14114.5|14110.5|14134.8|14130.8|14102|14098|175
1679004300000|2023-03-16 22:05:00|14112.9|14108.9|14116.1|14112.1|14116.1|14112.1|14109.8|14105.8|17
1679004600000|2023-03-16 22:10:00|14114.5|14110.5|14123.9|14119.9|14123.9|14119.9|14114.5|14110.5|27
1679004900000|2023-03-16 22:15:00|14125.4|14121.4|14128.6|14124.6|14130.1|14126.1|14119.2|14115.2|47
1679005200000|2023-03-16 22:20:00|14130.1|14126.1|14128.6|14124.6|14131.7|14127.7|14127|14123|37
1679005500000|2023-03-16 22:25:00|14130.1|14126.1|14137.9|14133.9|14137.9|14133.9|14128.6|14124.6|128
1679005800000|2023-03-16 22:30:00|14136.4|14132.4|14133.3|14129.3|14137.9|14133.9|14133.3|14129.3|45
1679006100000|2023-03-16 22:35:00|14131.7|14127.7|14127|14123|14131.7|14127.7|14125.4|14121.4|16
1679006400000|2023-03-16 22:40:00|14128.6|14124.6|14125.4|14121.4|14128.6|14124.6|14123.9|14119.9|28
1679006700000|2023-03-16 22:45:00|14117.6|14113.6|14116.1|14112.1|14122.3|14118.3|14116.1|14112.1|65
1679007000000|2023-03-16 22:50:00|14117.6|14113.6|14120.8|14116.8|14122.3|14118.3|14117.6|14113.6|47
1679007300000|2023-03-16 22:55:00|14122.3|14118.3|14122.3|14118.3|14123.9|14119.9|14119.2|14115.2|21
1679007600000|2023-03-16 23:00:00|14123.9|14119.9|14120.8|14116.8|14125.4|14121.4|14119.2|14115.2|28
1679007900000|2023-03-16 23:05:00|14119.2|14115.2|14117.6|14113.6|14120.8|14116.8|14116.1|14112.1|12
1679008200000|2023-03-16 23:10:00|14119.2|14115.2|14119.2|14115.2|14120.8|14116.8|14116.1|14112.1|15
1679008500000|2023-03-16 23:15:00|14122.3|14118.3|14120.8|14116.8|14122.3|14118.3|14117.6|14113.6|14
1679008800000|2023-03-16 23:20:00|14119.2|14115.2|14125.4|14121.4|14125.4|14121.4|14119.2|14115.2|30
1679009100000|2023-03-16 23:25:00|14123.9|14119.9|14125.4|14121.4|14127|14123|14122.3|14118.3|26
1679009400000|2023-03-16 23:30:00|14127|14123|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|75
1679009700000|2023-03-16 23:35:00|14130.1|14126.1|14125.4|14121.4|14131.7|14127.7|14125.4|14121.4|23
1679010000000|2023-03-16 23:40:00|14123.9|14119.9|14127|14123|14128.6|14124.6|14120.8|14116.8|17
1679010300000|2023-03-16 23:45:00|14125.4|14121.4|14120.8|14116.8|14125.4|14121.4|14116.1|14112.1|55
1679010600000|2023-03-16 23:50:00|14119.2|14115.2|14120.8|14116.8|14125.4|14121.4|14119.2|14115.2|43
1679010900000|2023-03-16 23:55:00|14122.3|14118.3|14120.8|14116.8|14122.3|14118.3|14114.5|14110.5|37
1679011200000|2023-03-17 00:00:00|14119.2|14115.2|14097.3|14093.3|14125.4|14121.4|14095.8|14091.8|153
1679011500000|2023-03-17 00:05:00|14098.9|14094.9|14103.6|14099.6|14106.7|14102.7|14091.1|14087.1|82
1679011800000|2023-03-17 00:10:00|14105.1|14101.1|14109.8|14105.8|14112.9|14108.9|14097.3|14093.3|123
1679012100000|2023-03-17 00:15:00|14111.4|14107.4|14122.3|14118.3|14123.9|14119.9|14105.1|14101.1|75
1679012400000|2023-03-17 00:20:00|14120.8|14116.8|14109.8|14105.8|14122.3|14118.3|14105.1|14101.1|60
1679012700000|2023-03-17 00:25:00|14111.4|14107.4|14103.6|14099.6|14117.6|14113.6|14103.6|14099.6|39
1679013000000|2023-03-17 00:30:00|14106.7|14102.7|14100.4|14096.4|14116.1|14112.1|14092.6|14088.6|301
1679013300000|2023-03-17 00:35:00|14098.9|14094.9|14091.1|14087.1|14103.6|14099.6|14084.8|14080.8|262
1679013600000|2023-03-17 00:40:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|101
1679013900000|2023-03-17 00:45:00|14089.5|14085.5|14081.7|14077.7|14094.2|14090.2|14078.6|14074.6|114
1679014200000|2023-03-17 00:50:00|14080.1|14076.1|14072.3|14068.3|14081.7|14077.7|14069.2|14065.2|196
1679014500000|2023-03-17 00:55:00|14073.9|14069.9|14058.3|14054.3|14075.4|14071.4|14056.7|14052.7|355
1679014800000|2023-03-17 01:00:00|14059.8|14055.8|14053.6|14049.6|14069.2|14065.2|14050.4|14046.4|268
1679015100000|2023-03-17 01:05:00|14052|14048|14062.9|14058.9|14062.9|14058.9|14047.3|14043.3|202
1679015400000|2023-03-17 01:10:00|14064.5|14060.5|14061.4|14057.4|14066.1|14062.1|14056.7|14052.7|182
1679015700000|2023-03-17 01:15:00|14062.9|14058.9|14081.7|14077.7|14083.3|14079.3|14059.8|14055.8|268
1679016000000|2023-03-17 01:20:00|14083.3|14079.3|14078.6|14074.6|14087.9|14083.9|14078.6|14074.6|169
1679016300000|2023-03-17 01:25:00|14077|14073|14078.6|14074.6|14081.7|14077.7|14073.9|14069.9|63
1679016600000|2023-03-17 01:30:00|14080.1|14076.1|14087.9|14083.9|14091.1|14087.1|14080.1|14076.1|73
1679016900000|2023-03-17 01:35:00|14086.4|14082.4|14092.6|14088.6|14094.2|14090.2|14086.4|14082.4|36
1679017200000|2023-03-17 01:40:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14086.4|14082.4|18
1679017500000|2023-03-17 01:45:00|14092.6|14088.6|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|29
1679017800000|2023-03-17 01:50:00|14092.6|14088.6|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|22
1679018100000|2023-03-17 01:55:00|14092.6|14088.6|14097.3|14093.3|14097.3|14093.3|14087.9|14083.9|53
1679018400000|2023-03-17 02:00:00|14100.4|14096.4|14112.9|14108.9|14112.9|14108.9|14100.4|14096.4|118
1679018700000|2023-03-17 02:05:00|14109.8|14105.8|14117.6|14113.6|14119.2|14115.2|14109.8|14105.8|137
1679019000000|2023-03-17 02:10:00|14116.1|14112.1|14120.8|14116.8|14122.3|14118.3|14116.1|14112.1|73
1679019300000|2023-03-17 02:15:00|14119.2|14115.2|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|76
1679019600000|2023-03-17 02:20:00|14120.8|14116.8|14119.2|14115.2|14122.3|14118.3|14119.2|14115.2|64
1679019900000|2023-03-17 02:25:00|14120.8|14116.8|14137.9|14133.9|14137.9|14133.9|14120.8|14116.8|116
1679020200000|2023-03-17 02:30:00|14136.4|14132.4|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|74
1679020500000|2023-03-17 02:35:00|14139.5|14135.5|14133.3|14129.3|14139.5|14135.5|14131.7|14127.7|37
1679020800000|2023-03-17 02:40:00|14131.7|14127.7|14133.3|14129.3|14136.4|14132.4|14131.7|14127.7|116
1679021100000|2023-03-17 02:45:00|14134.8|14130.8|14134.8|14130.8|14136.4|14132.4|14134.8|14130.8|72
1679021400000|2023-03-17 02:50:00|14133.3|14129.3|14131.7|14127.7|14141.1|14137.1|14128.6|14124.6|186
1679021700000|2023-03-17 02:55:00|14133.3|14129.3|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|75
1679022000000|2023-03-17 03:00:00|14136.4|14132.4|14133.3|14129.3|14137.9|14133.9|14131.7|14127.7|45
1679022300000|2023-03-17 03:05:00|14134.8|14130.8|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|116
1679022600000|2023-03-17 03:10:00|14131.7|14127.7|14125.4|14121.4|14134.8|14130.8|14122.3|14118.3|157
1679022900000|2023-03-17 03:15:00|14127|14123|14141.1|14137.1|14144.2|14140.2|14125.4|14121.4|127
1679023200000|2023-03-17 03:20:00|14139.5|14135.5|14153.6|14149.6|14153.6|14149.6|14137.9|14133.9|146
1679023500000|2023-03-17 03:25:00|14156.7|14152.7|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|137
1679023800000|2023-03-17 03:30:00|14152|14148|14144.2|14140.2|14153.6|14149.6|14144.2|14140.2|126
1679024100000|2023-03-17 03:35:00|14141.1|14137.1|14139.5|14135.5|14145.8|14141.8|14137.9|14133.9|94
1679024400000|2023-03-17 03:40:00|14137.9|14133.9|14142.6|14138.6|14144.2|14140.2|14137.9|14133.9|82
1679024700000|2023-03-17 03:45:00|14144.2|14140.2|14134.8|14130.8|14144.2|14140.2|14131.7|14127.7|63
1679025000000|2023-03-17 03:50:00|14133.3|14129.3|14137.9|14133.9|14141.1|14137.1|14131.7|14127.7|60
1679025300000|2023-03-17 03:55:00|14139.5|14135.5|14134.8|14130.8|14142.6|14138.6|14134.8|14130.8|37
1679025600000|2023-03-17 04:00:00|14133.3|14129.3|14128.6|14124.6|14136.4|14132.4|14128.6|14124.6|69
1679025900000|2023-03-17 04:05:00|14127|14123|14128.6|14124.6|14131.7|14127.7|14127|14123|18
1679026200000|2023-03-17 04:10:00|14127|14123|14127|14123|14128.6|14124.6|14125.4|14121.4|15
1679026500000|2023-03-17 04:15:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14123.9|14119.9|13
1679026800000|2023-03-17 04:20:00|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|14122.3|14118.3|50
1679027100000|2023-03-17 04:25:00|14131.7|14127.7|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|75
1679027400000|2023-03-17 04:30:00|14127|14123|14127|14123|14128.6|14124.6|14123.9|14119.9|16
1679027700000|2023-03-17 04:35:00|14128.6|14124.6|14137.9|14133.9|14139.5|14135.5|14125.4|14121.4|73
1679028000000|2023-03-17 04:40:00|14136.4|14132.4|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|44
1679028300000|2023-03-17 04:45:00|14141.1|14137.1|14150.4|14146.4|14153.6|14149.6|14139.5|14135.5|76
1679028600000|2023-03-17 04:50:00|14152|14148|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|53
1679028900000|2023-03-17 04:55:00|14152|14148|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|51
1679029200000|2023-03-17 05:00:00|14152|14148|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|29
1679029500000|2023-03-17 05:05:00|14148.9|14144.9|14148.9|14144.9|14150.4|14146.4|14144.2|14140.2|37
1679029800000|2023-03-17 05:10:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|17
1679030100000|2023-03-17 05:15:00|14145.8|14141.8|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|40
1679030400000|2023-03-17 05:20:00|14145.8|14141.8|14144.2|14140.2|14147.3|14143.3|14144.2|14140.2|12
1679030700000|2023-03-17 05:25:00|14145.8|14141.8|14155.1|14151.1|14156.7|14152.7|14144.2|14140.2|52
1679031000000|2023-03-17 05:30:00|14153.6|14149.6|14156.7|14152.7|14158.3|14154.3|14153.6|14149.6|58
1679031300000|2023-03-17 05:35:00|14155.1|14151.1|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|65
1679031600000|2023-03-17 05:40:00|14155.1|14151.1|14147.3|14143.3|14159.8|14155.8|14144.2|14140.2|77
1679031900000|2023-03-17 05:45:00|14145.8|14141.8|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|43
1679032200000|2023-03-17 05:50:00|14142.6|14138.6|14137.9|14133.9|14144.2|14140.2|14137.9|14133.9|40
1679032500000|2023-03-17 05:55:00|14139.5|14135.5|14147.3|14143.3|14150.4|14146.4|14137.9|14133.9|38
1679032800000|2023-03-17 06:00:00|14150.4|14146.4|14145.8|14141.8|14150.4|14146.4|14142.6|14138.6|43
1679033100000|2023-03-17 06:05:00|14144.2|14140.2|14148.9|14144.9|14150.4|14146.4|14141.1|14137.1|23
1679033400000|2023-03-17 06:10:00|14150.4|14146.4|14153.6|14149.6|14159.8|14155.8|14144.2|14140.2|116
1679033700000|2023-03-17 06:15:00|14152|14148|14156.7|14152.7|14156.7|14152.7|14147.3|14143.3|52
1679034000000|2023-03-17 06:20:00|14155.1|14151.1|14155.1|14151.1|14159.8|14155.8|14153.6|14149.6|38
1679034300000|2023-03-17 06:25:00|14156.7|14152.7|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|70
1679034600000|2023-03-17 06:30:00|14152|14148|14166.1|14162.1|14169.2|14165.2|14150.4|14146.4|124
1679034900000|2023-03-17 06:35:00|14167.6|14163.6|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|45
1679035200000|2023-03-17 06:40:00|14169.2|14165.2|14166.1|14162.1|14173.9|14169.9|14162.9|14158.9|87
1679035500000|2023-03-17 06:45:00|14167.6|14163.6|14169.2|14165.2|14175.4|14171.4|14166.1|14162.1|76
1679035800000|2023-03-17 06:50:00|14167.6|14163.6|14169.2|14165.2|14169.2|14165.2|14162.9|14158.9|92
1679036100000|2023-03-17 06:55:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|119
1679036400000|2023-03-17 07:00:00|14169.2|14165.2|14178.6|14174.6|14184.8|14180.8|14169.2|14165.2|210
1679036700000|2023-03-17 07:05:00|14180.1|14176.1|14162.9|14158.9|14181.7|14177.7|14162.9|14158.9|93
1679037000000|2023-03-17 07:10:00|14159.8|14155.8|14147.3|14143.3|14166.1|14162.1|14137.9|14133.9|192
1679037300000|2023-03-17 07:15:00|14148.9|14144.9|14145.8|14141.8|14156.7|14152.7|14144.2|14140.2|79
1679037600000|2023-03-17 07:20:00|14147.3|14143.3|14137.9|14133.9|14147.3|14143.3|14128.6|14124.6|168
1679037900000|2023-03-17 07:25:00|14139.5|14135.5|14141.1|14137.1|14141.1|14137.1|14131.7|14127.7|96
1679038200000|2023-03-17 07:30:00|14139.5|14135.5|14166.1|14162.1|14167.6|14163.6|14139.5|14135.5|170
1679038500000|2023-03-17 07:35:00|14169.2|14165.2|14191.1|14187.1|14194.2|14190.2|14166.1|14162.1|267
1679038800000|2023-03-17 07:40:00|14194.2|14190.2|14217.6|14213.6|14222.3|14218.3|14191.1|14187.1|396
1679039100000|2023-03-17 07:45:00|14216.1|14212.1|14206.7|14202.7|14225.4|14221.4|14203.6|14199.6|244
1679039400000|2023-03-17 07:50:00|14209.8|14205.8|14194.2|14190.2|14212.9|14208.9|14189.5|14185.5|144
1679039700000|2023-03-17 07:55:00|14192.6|14188.6|14175.4|14171.4|14194.2|14190.2|14172.3|14168.3|250
1679040000000|2023-03-17 08:00:00|14177|14173|14166.1|14162.1|14184.8|14180.8|14153.6|14149.6|285
1679040300000|2023-03-17 08:05:00|14162.9|14158.9|14156.7|14152.7|14169.2|14165.2|14153.6|14149.6|220
1679040600000|2023-03-17 08:10:00|14159.8|14155.8|14137.9|14133.9|14162.9|14158.9|14128.6|14124.6|557
1679040900000|2023-03-17 08:15:00|14136.4|14132.4|14144.2|14140.2|14147.3|14143.3|14125.4|14121.4|250
1679041200000|2023-03-17 08:20:00|14142.6|14138.6|14150.4|14146.4|14153.6|14149.6|14134.8|14130.8|182
1679041500000|2023-03-17 08:25:00|14153.6|14149.6|14170.8|14166.8|14173.9|14169.9|14150.4|14146.4|218
1679041800000|2023-03-17 08:30:00|14169.2|14165.2|14181.7|14177.7|14184.8|14180.8|14166.1|14162.1|215
1679042100000|2023-03-17 08:35:00|14178.6|14174.6|14156.7|14152.7|14181.7|14177.7|14150.4|14146.4|173
1679042400000|2023-03-17 08:40:00|14159.8|14155.8|14175.4|14171.4|14175.4|14171.4|14156.7|14152.7|164
1679042700000|2023-03-17 08:45:00|14177|14173|14178.6|14174.6|14178.6|14174.6|14166.1|14162.1|138
1679043000000|2023-03-17 08:50:00|14177|14173|14159.8|14155.8|14178.6|14174.6|14159.8|14155.8|148
1679043300000|2023-03-17 08:55:00|14161.4|14157.4|14150.4|14146.4|14161.4|14157.4|14148.9|14144.9|95
1679043600000|2023-03-17 09:00:00|14148.9|14144.9|14181.7|14177.7|14181.7|14177.7|14147.3|14143.3|209
1679043900000|2023-03-17 09:05:00|14178.6|14174.6|14206.7|14202.7|14206.7|14202.7|14178.6|14174.6|322
1679044200000|2023-03-17 09:10:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14203.6|14199.6|279
1679044500000|2023-03-17 09:15:00|14212.9|14208.9|14203.6|14199.6|14212.9|14208.9|14200.4|14196.4|295
1679044800000|2023-03-17 09:20:00|14205.1|14201.1|14205.1|14201.1|14209.8|14205.8|14200.4|14196.4|222
1679045100000|2023-03-17 09:25:00|14203.6|14199.6|14206.7|14202.7|14209.8|14205.8|14197.3|14193.3|219
1679045400000|2023-03-17 09:30:00|14205.1|14201.1|14209.8|14205.8|14209.8|14205.8|14192.6|14188.6|249
1679045700000|2023-03-17 09:35:00|14211.4|14207.4|14205.1|14201.1|14216.1|14212.1|14203.6|14199.6|104
1679046000000|2023-03-17 09:40:00|14206.7|14202.7|14200.4|14196.4|14208.3|14204.3|14191.1|14187.1|173
1679046300000|2023-03-17 09:45:00|14197.3|14193.3|14203.6|14199.6|14205.1|14201.1|14194.2|14190.2|108
1679046600000|2023-03-17 09:50:00|14202|14198|14212.9|14208.9|14216.1|14212.1|14194.2|14190.2|152
1679046900000|2023-03-17 09:55:00|14211.4|14207.4|14191.1|14187.1|14212.9|14208.9|14191.1|14187.1|180
1679047200000|2023-03-17 10:00:00|14187.9|14183.9|14195.8|14191.8|14197.3|14193.3|14184.8|14180.8|363
1679047500000|2023-03-17 10:05:00|14197.3|14193.3|14191.1|14187.1|14200.4|14196.4|14187.9|14183.9|216
1679047800000|2023-03-17 10:10:00|14192.6|14188.6|14175.4|14171.4|14194.2|14190.2|14175.4|14171.4|197
1679048100000|2023-03-17 10:15:00|14177|14173|14178.6|14174.6|14184.8|14180.8|14172.3|14168.3|363
1679048400000|2023-03-17 10:20:00|14180.1|14176.1|14187.9|14183.9|14191.1|14187.1|14178.6|14174.6|194
1679048700000|2023-03-17 10:25:00|14189.5|14185.5|14198.9|14194.9|14209.8|14205.8|14187.9|14183.9|285
1679049000000|2023-03-17 10:30:00|14200.4|14196.4|14184.8|14180.8|14200.4|14196.4|14181.7|14177.7|140
1679049300000|2023-03-17 10:35:00|14183.3|14179.3|14191.1|14187.1|14194.2|14190.2|14177|14173|287
1679049600000|2023-03-17 10:40:00|14189.5|14185.5|14197.3|14193.3|14197.3|14193.3|14187.9|14183.9|171
1679049900000|2023-03-17 10:45:00|14200.4|14196.4|14206.7|14202.7|14209.8|14205.8|14194.2|14190.2|133
1679050200000|2023-03-17 10:50:00|14205.1|14201.1|14206.7|14202.7|14209.8|14205.8|14197.3|14193.3|227
1679050500000|2023-03-17 10:55:00|14209.8|14205.8|14222.3|14218.3|14222.3|14218.3|14206.7|14202.7|234
1679050800000|2023-03-17 11:00:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14212.9|14208.9|188
1679051100000|2023-03-17 11:05:00|14220.8|14216.8|14237.9|14233.9|14237.9|14233.9|14217.6|14213.6|222
1679051400000|2023-03-17 11:10:00|14234.8|14230.8|14247.3|14243.3|14250.4|14246.4|14234.8|14230.8|396
1679051700000|2023-03-17 11:15:00|14245.8|14241.8|14262.9|14258.9|14272.3|14268.3|14244.2|14240.2|747
1679052000000|2023-03-17 11:20:00|14266.1|14262.1|14259.8|14255.8|14275.4|14271.4|14259.8|14255.8|575
1679052300000|2023-03-17 11:25:00|14261.4|14257.4|14269.2|14265.2|14280.1|14276.1|14259.8|14255.8|751
1679052600000|2023-03-17 11:30:00|14270.8|14266.8|14237.9|14233.9|14275.4|14271.4|14237.9|14233.9|822
1679052900000|2023-03-17 11:35:00|14241.1|14237.1|14231.7|14227.7|14241.1|14237.1|14222.3|14218.3|481
1679053200000|2023-03-17 11:40:00|14234.8|14230.8|14231.7|14227.7|14247.3|14243.3|14216.1|14212.1|575
1679053500000|2023-03-17 11:45:00|14230.1|14226.1|14228.6|14224.6|14233.3|14229.3|14216.1|14212.1|291
1679053800000|2023-03-17 11:50:00|14225.4|14221.4|14206.7|14202.7|14228.6|14224.6|14200.4|14196.4|607
1679054100000|2023-03-17 11:55:00|14205.1|14201.1|14197.3|14193.3|14216.1|14212.1|14197.3|14193.3|536
1679054400000|2023-03-17 12:00:00|14200.4|14196.4|14200.4|14196.4|14222.3|14218.3|14187.9|14183.9|935
1679054700000|2023-03-17 12:05:00|14203.6|14199.6|14220.8|14216.8|14222.3|14218.3|14200.4|14196.4|603
1679055000000|2023-03-17 12:10:00|14219.2|14215.2|14223.9|14219.9|14231.7|14227.7|14219.2|14215.2|344
1679055300000|2023-03-17 12:15:00|14222.3|14218.3|14234.8|14230.8|14241.1|14237.1|14219.2|14215.2|366
1679055600000|2023-03-17 12:20:00|14237.9|14233.9|14275.4|14271.4|14291.1|14287.1|14237.9|14233.9|1278
1679055900000|2023-03-17 12:25:00|14272.3|14268.3|14284.8|14280.8|14289.5|14285.5|14262.9|14258.9|959
1679056200000|2023-03-17 12:30:00|14287.9|14283.9|14297.3|14293.3|14297.3|14293.3|14270.8|14266.8|882
1679056500000|2023-03-17 12:35:00|14300.4|14296.4|14312.9|14308.9|14312.9|14308.9|14284.8|14280.8|906
1679056800000|2023-03-17 12:40:00|14316.1|14312.1|14320.8|14316.8|14322.3|14318.3|14294.2|14290.2|1002
1679057100000|2023-03-17 12:45:00|14319.2|14315.2|14334.8|14330.8|14347.3|14343.3|14319.2|14315.2|1200
1679057400000|2023-03-17 12:50:00|14336.4|14332.4|14303.6|14299.6|14337.9|14333.9|14300.4|14296.4|1022
1679057700000|2023-03-17 12:55:00|14306.7|14302.7|14284.8|14280.8|14316.1|14312.1|14278.6|14274.6|1133
1679058000000|2023-03-17 13:00:00|14281.7|14277.7|14287.9|14283.9|14302|14298|14273.9|14269.9|990
1679058300000|2023-03-17 13:05:00|14286.4|14282.4|14291.1|14287.1|14302|14298|14278.6|14274.6|940
1679058600000|2023-03-17 13:10:00|14287.9|14283.9|14275.4|14271.4|14291.1|14287.1|14259.8|14255.8|597
1679058900000|2023-03-17 13:15:00|14273.9|14269.9|14275.4|14271.4|14291.1|14287.1|14272.3|14268.3|604
1679059200000|2023-03-17 13:20:00|14272.3|14268.3|14269.2|14265.2|14278.6|14274.6|14256.7|14252.7|848
1679059500000|2023-03-17 13:25:00|14272.3|14268.3|14278.6|14274.6|14286.4|14282.4|14259.8|14255.8|1395
1679059800000|2023-03-17 13:30:00|14275.4|14271.4|14287.9|14283.9|14297.3|14293.3|14253.6|14249.6|1056
1679060100000|2023-03-17 13:35:00|14291.1|14287.1|14300.4|14296.4|14312.9|14308.9|14284.8|14280.8|943
1679060400000|2023-03-17 13:40:00|14303.6|14299.6|14328.6|14324.6|14337.9|14333.9|14300.4|14296.4|1074
1679060700000|2023-03-17 13:45:00|14331.7|14327.7|14328.6|14324.6|14347.3|14343.3|14325.4|14321.4|1090
1679061000000|2023-03-17 13:50:00|14327|14323|14309.8|14305.8|14344.2|14340.2|14300.4|14296.4|1038
1679061300000|2023-03-17 13:55:00|14308.3|14304.3|14297.3|14293.3|14316.1|14312.1|14294.2|14290.2|801
1679061600000|2023-03-17 14:00:00|14295.8|14291.8|14266.1|14262.1|14334.8|14330.8|14266.1|14262.1|1571
1679061900000|2023-03-17 14:05:00|14267.6|14263.6|14272.3|14268.3|14291.1|14287.1|14256.7|14252.7|1228
1679062200000|2023-03-17 14:10:00|14273.9|14269.9|14312.9|14308.9|14316.1|14312.1|14272.3|14268.3|1029
1679062500000|2023-03-17 14:15:00|14311.4|14307.4|14300.4|14296.4|14322.3|14318.3|14294.2|14290.2|1292
1679062800000|2023-03-17 14:20:00|14297.3|14293.3|14334.8|14330.8|14337.9|14333.9|14291.1|14287.1|1384
1679063100000|2023-03-17 14:25:00|14337.9|14333.9|14347.3|14343.3|14356.7|14352.7|14320.8|14316.8|1328
1679063400000|2023-03-17 14:30:00|14348.9|14344.9|14356.7|14352.7|14366.1|14362.1|14337.9|14333.9|1333
1679063700000|2023-03-17 14:35:00|14355.1|14351.1|14353.6|14349.6|14372.3|14368.3|14347.3|14343.3|1395
1679064000000|2023-03-17 14:40:00|14356.7|14352.7|14387.9|14383.9|14387.9|14383.9|14353.6|14349.6|1800
1679064300000|2023-03-17 14:45:00|14391.1|14387.1|14348.9|14344.9|14392.6|14388.6|14348.9|14344.9|1240
1679064600000|2023-03-17 14:50:00|14350.4|14346.4|14353.6|14349.6|14362.9|14358.9|14344.2|14340.2|886
1679064900000|2023-03-17 14:55:00|14350.4|14346.4|14367.6|14363.6|14375.4|14371.4|14350.4|14346.4|853
1679065200000|2023-03-17 15:00:00|14369.2|14365.2|14394.2|14390.2|14397.3|14393.3|14362.9|14358.9|1056
1679065500000|2023-03-17 15:05:00|14391.1|14387.1|14384.8|14380.8|14400.4|14396.4|14378.6|14374.6|876
1679065800000|2023-03-17 15:10:00|14381.7|14377.7|14362.9|14358.9|14384.8|14380.8|14359.8|14355.8|736
1679066100000|2023-03-17 15:15:00|14364.5|14360.5|14350.4|14346.4|14370.8|14366.8|14344.2|14340.2|655
1679066400000|2023-03-17 15:20:00|14348.9|14344.9|14386.4|14382.4|14387.9|14383.9|14344.2|14340.2|1047
1679066700000|2023-03-17 15:25:00|14387.9|14383.9|14403.6|14399.6|14409.8|14405.8|14378.6|14374.6|793
1679067000000|2023-03-17 15:30:00|14405.1|14401.1|14391.1|14387.1|14406.7|14402.7|14387.9|14383.9|699
1679067300000|2023-03-17 15:35:00|14392.6|14388.6|14408.3|14404.3|14416.1|14412.1|14387.9|14383.9|738
1679067600000|2023-03-17 15:40:00|14406.7|14402.7|14400.4|14396.4|14422.3|14418.3|14400.4|14396.4|562
1679067900000|2023-03-17 15:45:00|14398.9|14394.9|14378.6|14374.6|14402|14398|14372.3|14368.3|594
1679068200000|2023-03-17 15:50:00|14377|14373|14384.8|14380.8|14384.8|14380.8|14366.1|14362.1|938
1679068500000|2023-03-17 15:55:00|14386.4|14382.4|14375.4|14371.4|14387.9|14383.9|14372.3|14368.3|579
1679068800000|2023-03-17 16:00:00|14372.3|14368.3|14350.4|14346.4|14381.7|14377.7|14347.3|14343.3|894
1679069100000|2023-03-17 16:05:00|14355.1|14351.1|14347.3|14343.3|14372.3|14368.3|14341.1|14337.1|639
1679069400000|2023-03-17 16:10:00|14345.8|14341.8|14334.8|14330.8|14353.6|14349.6|14334.8|14330.8|672
1679069700000|2023-03-17 16:15:00|14337.9|14333.9|14331.7|14327.7|14353.6|14349.6|14328.6|14324.6|726
1679070000000|2023-03-17 16:20:00|14330.1|14326.1|14328.6|14324.6|14331.7|14327.7|14316.1|14312.1|819
1679070300000|2023-03-17 16:25:00|14331.7|14327.7|14325.4|14321.4|14334.8|14330.8|14319.2|14315.2|903
1679070600000|2023-03-17 16:30:00|14322.3|14318.3|14323.9|14319.9|14328.6|14324.6|14300.4|14296.4|761
1679070900000|2023-03-17 16:35:00|14322.3|14318.3|14353.6|14349.6|14353.6|14349.6|14322.3|14318.3|644
1679071200000|2023-03-17 16:40:00|14350.4|14346.4|14373.9|14369.9|14375.4|14371.4|14350.4|14346.4|732
1679071500000|2023-03-17 16:45:00|14372.3|14368.3|14381.7|14377.7|14384.8|14380.8|14366.1|14362.1|426
1679071800000|2023-03-17 16:50:00|14380.1|14376.1|14366.1|14362.1|14387.9|14383.9|14362.9|14358.9|829
1679072100000|2023-03-17 16:55:00|14367.6|14363.6|14366.1|14362.1|14372.3|14368.3|14359.8|14355.8|553
1679072400000|2023-03-17 17:00:00|14362.9|14358.9|14377|14373|14381.7|14377.7|14362.9|14358.9|449
1679072700000|2023-03-17 17:05:00|14375.4|14371.4|14372.3|14368.3|14384.8|14380.8|14362.9|14358.9|414
1679073000000|2023-03-17 17:10:00|14370.8|14366.8|14348.9|14344.9|14372.3|14368.3|14348.9|14344.9|616
1679073300000|2023-03-17 17:15:00|14350.4|14346.4|14331.7|14327.7|14356.7|14352.7|14331.7|14327.7|446
1679073600000|2023-03-17 17:20:00|14334.8|14330.8|14353.6|14349.6|14353.6|14349.6|14333.3|14329.3|350
1679073900000|2023-03-17 17:25:00|14350.4|14346.4|14348.9|14344.9|14356.7|14352.7|14337.9|14333.9|633
1679074200000|2023-03-17 17:30:00|14350.4|14346.4|14350.4|14346.4|14353.6|14349.6|14331.7|14327.7|575
1679074500000|2023-03-17 17:35:00|14352|14348|14356.7|14352.7|14362.9|14358.9|14350.4|14346.4|371
1679074800000|2023-03-17 17:40:00|14358.3|14354.3|14369.2|14365.2|14383.3|14379.3|14356.7|14352.7|605
1679075100000|2023-03-17 17:45:00|14370.8|14366.8|14378.6|14374.6|14389.5|14385.5|14369.2|14365.2|564
1679075400000|2023-03-17 17:50:00|14381.7|14377.7|14384.8|14380.8|14384.8|14380.8|14372.3|14368.3|715
1679075700000|2023-03-17 17:55:00|14381.7|14377.7|14372.3|14368.3|14394.2|14390.2|14372.3|14368.3|935
1679076000000|2023-03-17 18:00:00|14370.8|14366.8|14394.2|14390.2|14397.3|14393.3|14369.2|14365.2|590
1679076300000|2023-03-17 18:05:00|14395.8|14391.8|14391.1|14387.1|14400.4|14396.4|14387.9|14383.9|802
1679076600000|2023-03-17 18:10:00|14387.9|14383.9|14391.1|14387.1|14394.2|14390.2|14375.4|14371.4|838
1679076900000|2023-03-17 18:15:00|14392.6|14388.6|14381.7|14377.7|14394.2|14390.2|14372.3|14368.3|881
1679077200000|2023-03-17 18:20:00|14383.3|14379.3|14397.3|14393.3|14400.4|14396.4|14378.6|14374.6|930
1679077500000|2023-03-17 18:25:00|14400.4|14396.4|14394.2|14390.2|14409.8|14405.8|14394.2|14390.2|742
1679077800000|2023-03-17 18:30:00|14397.3|14393.3|14391.1|14387.1|14408.3|14404.3|14387.9|14383.9|750
1679078100000|2023-03-17 18:35:00|14387.9|14383.9|14397.3|14393.3|14406.7|14402.7|14387.9|14383.9|799
1679078400000|2023-03-17 18:40:00|14400.4|14396.4|14406.7|14402.7|14409.8|14405.8|14394.2|14390.2|442
1679078700000|2023-03-17 18:45:00|14405.1|14401.1|14394.2|14390.2|14409.8|14405.8|14391.1|14387.1|612
1679079000000|2023-03-17 18:50:00|14395.8|14391.8|14381.7|14377.7|14405.1|14401.1|14381.7|14377.7|660
1679079300000|2023-03-17 18:55:00|14383.3|14379.3|14381.7|14377.7|14397.3|14393.3|14347.3|14343.3|2413
1679079600000|2023-03-17 19:00:00|14378.6|14374.6|14378.6|14374.6|14397.3|14393.3|14372.3|14368.3|817
1679079900000|2023-03-17 19:05:00|14375.4|14371.4|14387.9|14383.9|14394.2|14390.2|14372.3|14368.3|549
1679080200000|2023-03-17 19:10:00|14389.5|14385.5|14403.6|14399.6|14406.7|14402.7|14375.4|14371.4|779
1679080500000|2023-03-17 19:15:00|14405.1|14401.1|14403.6|14399.6|14416.1|14412.1|14400.4|14396.4|721
1679080800000|2023-03-17 19:20:00|14400.4|14396.4|14366.1|14362.1|14400.4|14396.4|14358.3|14354.3|1284
1679081100000|2023-03-17 19:25:00|14364.5|14360.5|14381.7|14377.7|14384.8|14380.8|14359.8|14355.8|640
1679081400000|2023-03-17 19:30:00|14383.3|14379.3|14378.6|14374.6|14387.9|14383.9|14362.9|14358.9|703
1679081700000|2023-03-17 19:35:00|14377|14373|14384.8|14380.8|14400.4|14396.4|14372.3|14368.3|689
1679082000000|2023-03-17 19:40:00|14387.9|14383.9|14359.8|14355.8|14387.9|14383.9|14356.7|14352.7|606
1679082300000|2023-03-17 19:45:00|14362.9|14358.9|14362.9|14358.9|14375.4|14371.4|14359.8|14355.8|448
1679082600000|2023-03-17 19:50:00|14359.8|14355.8|14337.9|14333.9|14359.8|14355.8|14328.6|14324.6|795
1679082900000|2023-03-17 19:55:00|14334.8|14330.8|14297.3|14293.3|14344.2|14340.2|14291.1|14287.1|2500
1679083200000|2023-03-17 20:00:00|14294.2|14290.2|14316.1|14312.1|14316.1|14312.1|14278.6|14274.6|1762
1679083500000|2023-03-17 20:05:00|14319.2|14315.2|14331.7|14327.7|14334.8|14330.8|14316.1|14312.1|774
1679083800000|2023-03-17 20:10:00|14333.3|14329.3|14331.7|14327.7|14342.6|14338.6|14328.6|14324.6|431
1679084100000|2023-03-17 20:15:00|14328.6|14324.6|14316.1|14312.1|14328.6|14324.6|14312.9|14308.9|375
1679084400000|2023-03-17 20:20:00|14317.6|14313.6|14291.1|14287.1|14325.4|14321.4|14287.9|14283.9|447
1679084700000|2023-03-17 20:25:00|14294.2|14290.2|14309.8|14305.8|14309.8|14305.8|14291.1|14287.1|503
1679085000000|2023-03-17 20:30:00|14306.7|14302.7|14281.7|14277.7|14309.8|14305.8|14275.4|14271.4|389
1679085300000|2023-03-17 20:35:00|14284.8|14280.8|14295.8|14291.8|14298.9|14294.9|14281.7|14277.7|325
1679085600000|2023-03-17 20:40:00|14297.3|14293.3|14303.6|14299.6|14303.6|14299.6|14294.2|14290.2|206
1679085900000|2023-03-17 20:45:00|14300.4|14296.4|14303.6|14299.6|14309.8|14305.8|14300.4|14296.4|366
1679086200000|2023-03-17 20:50:00|14302|14298|14303.6|14299.6|14311.4|14307.4|14300.4|14296.4|259
1679086500000|2023-03-17 20:55:00|14302|14298|14298.9|14294.9|14309.8|14305.8|14294.2|14290.2|333
1679263200000|2023-03-19 22:00:00|14258.3|14254.3|14280.1|14276.1|14302|14298|14217.6|14213.6|565
1679263500000|2023-03-19 22:05:00|14283.3|14279.3|14255.1|14251.1|14303.6|14299.6|14252|14248|340
1679263800000|2023-03-19 22:10:00|14258.3|14254.3|14266.1|14262.1|14277|14273|14250.4|14246.4|77
1679264100000|2023-03-19 22:15:00|14267.6|14263.6|14272.3|14268.3|14278.6|14274.6|14264.5|14260.5|47
1679264400000|2023-03-19 22:20:00|14275.4|14271.4|14289.5|14285.5|14289.5|14285.5|14269.2|14265.2|106
1679264700000|2023-03-19 22:25:00|14291.1|14287.1|14267.6|14263.6|14298.9|14294.9|14267.6|14263.6|158
1679265000000|2023-03-19 22:30:00|14266.1|14262.1|14252|14248|14266.1|14262.1|14250.4|14246.4|187
1679265300000|2023-03-19 22:35:00|14253.6|14249.6|14234.8|14230.8|14253.6|14249.6|14225.4|14221.4|142
1679265600000|2023-03-19 22:40:00|14236.4|14232.4|14227|14223|14242.6|14238.6|14225.4|14221.4|63
1679265900000|2023-03-19 22:45:00|14228.6|14224.6|14244.2|14240.2|14244.2|14240.2|14222.3|14218.3|169
1679266200000|2023-03-19 22:50:00|14242.6|14238.6|14233.3|14229.3|14242.6|14238.6|14227|14223|87
1679266500000|2023-03-19 22:55:00|14231.7|14227.7|14233.3|14229.3|14234.8|14230.8|14227|14223|45
1679266800000|2023-03-19 23:00:00|14234.8|14230.8|14239.5|14235.5|14241.1|14237.1|14231.7|14227.7|43
1679267100000|2023-03-19 23:05:00|14241.1|14237.1|14242.6|14238.6|14244.2|14240.2|14234.8|14230.8|26
1679267400000|2023-03-19 23:10:00|14244.2|14240.2|14234.8|14230.8|14244.2|14240.2|14234.8|14230.8|48
1679267700000|2023-03-19 23:15:00|14233.3|14229.3|14236.4|14232.4|14237.9|14233.9|14231.7|14227.7|30
1679268000000|2023-03-19 23:20:00|14234.8|14230.8|14244.2|14240.2|14244.2|14240.2|14234.8|14230.8|25
1679268300000|2023-03-19 23:25:00|14242.6|14238.6|14239.5|14235.5|14244.2|14240.2|14237.9|14233.9|31
1679268600000|2023-03-19 23:30:00|14241.1|14237.1|14234.8|14230.8|14241.1|14237.1|14231.7|14227.7|81
1679268900000|2023-03-19 23:35:00|14236.4|14232.4|14234.8|14230.8|14239.5|14235.5|14231.7|14227.7|89
1679269200000|2023-03-19 23:40:00|14237.9|14233.9|14228.6|14224.6|14237.9|14233.9|14225.4|14221.4|37
1679269500000|2023-03-19 23:45:00|14230.1|14226.1|14230.1|14226.1|14231.7|14227.7|14222.3|14218.3|38
1679269800000|2023-03-19 23:50:00|14228.6|14224.6|14230.1|14226.1|14237.9|14233.9|14225.4|14221.4|89
1679270100000|2023-03-19 23:55:00|14231.7|14227.7|14236.4|14232.4|14239.5|14235.5|14228.6|14224.6|43
1679270400000|2023-03-20 00:00:00|14237.9|14233.9|14256.7|14252.7|14258.3|14254.3|14233.3|14229.3|201
1679270700000|2023-03-20 00:05:00|14253.6|14249.6|14245.8|14241.8|14261.4|14257.4|14244.2|14240.2|104
1679271000000|2023-03-20 00:10:00|14247.3|14243.3|14216.1|14212.1|14247.3|14243.3|14216.1|14212.1|125
1679271300000|2023-03-20 00:15:00|14217.6|14213.6|14206.7|14202.7|14222.3|14218.3|14194.2|14190.2|145
1679271600000|2023-03-20 00:20:00|14209.8|14205.8|14206.7|14202.7|14209.8|14205.8|14197.3|14193.3|160
1679271900000|2023-03-20 00:25:00|14205.1|14201.1|14183.3|14179.3|14205.1|14201.1|14178.6|14174.6|170
1679272200000|2023-03-20 00:30:00|14181.7|14177.7|14191.1|14187.1|14195.8|14191.8|14181.7|14177.7|133
1679272500000|2023-03-20 00:35:00|14189.5|14185.5|14181.7|14177.7|14191.1|14187.1|14178.6|14174.6|130
1679272800000|2023-03-20 00:40:00|14180.1|14176.1|14183.3|14179.3|14187.9|14183.9|14178.6|14174.6|58
1679273100000|2023-03-20 00:45:00|14181.7|14177.7|14162.9|14158.9|14184.8|14180.8|14162.9|14158.9|104
1679273400000|2023-03-20 00:50:00|14159.8|14155.8|14186.4|14182.4|14194.2|14190.2|14159.8|14155.8|145
1679273700000|2023-03-20 00:55:00|14184.8|14180.8|14175.4|14171.4|14187.9|14183.9|14175.4|14171.4|38
1679274000000|2023-03-20 01:00:00|14173.9|14169.9|14170.8|14166.8|14177|14173|14164.5|14160.5|102
1679274300000|2023-03-20 01:05:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|66
1679274600000|2023-03-20 01:10:00|14177|14173|14177|14173|14180.1|14176.1|14170.8|14166.8|71
1679274900000|2023-03-20 01:15:00|14178.6|14174.6|14186.4|14182.4|14194.2|14190.2|14175.4|14171.4|55
1679275200000|2023-03-20 01:20:00|14187.9|14183.9|14200.4|14196.4|14200.4|14196.4|14181.7|14177.7|89
1679275500000|2023-03-20 01:25:00|14202|14198|14206.7|14202.7|14209.8|14205.8|14200.4|14196.4|143
1679275800000|2023-03-20 01:30:00|14205.1|14201.1|14222.3|14218.3|14233.3|14229.3|14202|14198|180
1679276100000|2023-03-20 01:35:00|14223.9|14219.9|14233.3|14229.3|14234.8|14230.8|14203.6|14199.6|196
1679276400000|2023-03-20 01:40:00|14234.8|14230.8|14228.6|14224.6|14234.8|14230.8|14222.3|14218.3|96
1679276700000|2023-03-20 01:45:00|14227|14223|14230.1|14226.1|14230.1|14226.1|14211.4|14207.4|161
1679277000000|2023-03-20 01:50:00|14228.6|14224.6|14227|14223|14234.8|14230.8|14225.4|14221.4|55
1679277300000|2023-03-20 01:55:00|14225.4|14221.4|14222.3|14218.3|14228.6|14224.6|14216.1|14212.1|73
1679277600000|2023-03-20 02:00:00|14225.4|14221.4|14220.8|14216.8|14225.4|14221.4|14216.1|14212.1|46
1679277900000|2023-03-20 02:05:00|14222.3|14218.3|14234.8|14230.8|14234.8|14230.8|14219.2|14215.2|80
1679278200000|2023-03-20 02:10:00|14236.4|14232.4|14234.8|14230.8|14237.9|14233.9|14230.1|14226.1|32
1679278500000|2023-03-20 02:15:00|14233.3|14229.3|14236.4|14232.4|14236.4|14232.4|14228.6|14224.6|17
1679278800000|2023-03-20 02:20:00|14234.8|14230.8|14237.9|14233.9|14241.1|14237.1|14231.7|14227.7|39
1679279100000|2023-03-20 02:25:00|14241.1|14237.1|14253.6|14249.6|14253.6|14249.6|14241.1|14237.1|87
1679279400000|2023-03-20 02:30:00|14256.7|14252.7|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|76
1679279700000|2023-03-20 02:35:00|14247.3|14243.3|14262.9|14258.9|14264.5|14260.5|14247.3|14243.3|95
1679280000000|2023-03-20 02:40:00|14264.5|14260.5|14259.8|14255.8|14264.5|14260.5|14256.7|14252.7|29
1679280300000|2023-03-20 02:45:00|14261.4|14257.4|14258.3|14254.3|14262.9|14258.9|14256.7|14252.7|30
1679280600000|2023-03-20 02:50:00|14256.7|14252.7|14261.4|14257.4|14262.9|14258.9|14250.4|14246.4|81
1679280900000|2023-03-20 02:55:00|14262.9|14258.9|14262.9|14258.9|14272.3|14268.3|14259.8|14255.8|99
1679281200000|2023-03-20 03:00:00|14264.5|14260.5|14264.5|14260.5|14270.8|14266.8|14262.9|14258.9|118
1679281500000|2023-03-20 03:05:00|14266.1|14262.1|14270.8|14266.8|14272.3|14268.3|14262.9|14258.9|54
1679281800000|2023-03-20 03:10:00|14269.2|14265.2|14275.4|14271.4|14278.6|14274.6|14269.2|14265.2|53
1679282100000|2023-03-20 03:15:00|14277|14273|14309.8|14305.8|14316.1|14312.1|14275.4|14271.4|272
1679282400000|2023-03-20 03:20:00|14308.3|14304.3|14300.4|14296.4|14325.4|14321.4|14297.3|14293.3|295
1679282700000|2023-03-20 03:25:00|14298.9|14294.9|14308.3|14304.3|14325.4|14321.4|14294.2|14290.2|292
1679283000000|2023-03-20 03:30:00|14309.8|14305.8|14294.2|14290.2|14320.8|14316.8|14291.1|14287.1|149
1679283300000|2023-03-20 03:35:00|14291.1|14287.1|14287.9|14283.9|14298.9|14294.9|14284.8|14280.8|247
1679283600000|2023-03-20 03:40:00|14289.5|14285.5|14284.8|14280.8|14291.1|14287.1|14284.8|14280.8|54
1679283900000|2023-03-20 03:45:00|14286.4|14282.4|14291.1|14287.1|14291.1|14287.1|14284.8|14280.8|29
1679284200000|2023-03-20 03:50:00|14289.5|14285.5|14280.1|14276.1|14291.1|14287.1|14278.6|14274.6|50
1679284500000|2023-03-20 03:55:00|14281.7|14277.7|14286.4|14282.4|14287.9|14283.9|14281.7|14277.7|26
1679284800000|2023-03-20 04:00:00|14287.9|14283.9|14287.9|14283.9|14289.5|14285.5|14281.7|14277.7|29
1679285100000|2023-03-20 04:05:00|14289.5|14285.5|14278.6|14274.6|14289.5|14285.5|14278.6|14274.6|35
1679285400000|2023-03-20 04:10:00|14281.7|14277.7|14291.1|14287.1|14306.7|14302.7|14280.1|14276.1|99
1679285700000|2023-03-20 04:15:00|14292.6|14288.6|14291.1|14287.1|14297.3|14293.3|14283.3|14279.3|42
1679286000000|2023-03-20 04:20:00|14289.5|14285.5|14286.4|14282.4|14291.1|14287.1|14286.4|14282.4|31
1679286300000|2023-03-20 04:25:00|14287.9|14283.9|14303.6|14299.6|14309.8|14305.8|14287.9|14283.9|69
1679286600000|2023-03-20 04:30:00|14305.1|14301.1|14312.9|14308.9|14316.1|14312.1|14302|14298|130
1679286900000|2023-03-20 04:35:00|14309.8|14305.8|14298.9|14294.9|14316.1|14312.1|14294.2|14290.2|130
1679287200000|2023-03-20 04:40:00|14297.3|14293.3|14295.8|14291.8|14297.3|14293.3|14289.5|14285.5|85
1679287500000|2023-03-20 04:45:00|14294.2|14290.2|14308.3|14304.3|14309.8|14305.8|14294.2|14290.2|80
1679287800000|2023-03-20 04:50:00|14306.7|14302.7|14316.1|14312.1|14316.1|14312.1|14305.1|14301.1|42
1679288100000|2023-03-20 04:55:00|14319.2|14315.2|14312.9|14308.9|14333.3|14329.3|14312.9|14308.9|110
1679288400000|2023-03-20 05:00:00|14311.4|14307.4|14325.4|14321.4|14331.7|14327.7|14309.8|14305.8|89
1679288700000|2023-03-20 05:05:00|14327|14323|14317.6|14313.6|14328.6|14324.6|14316.1|14312.1|71
1679289000000|2023-03-20 05:10:00|14319.2|14315.2|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|29
1679289300000|2023-03-20 05:15:00|14314.5|14310.5|14314.5|14310.5|14317.6|14313.6|14311.4|14307.4|18
1679289600000|2023-03-20 05:20:00|14316.1|14312.1|14316.1|14312.1|14317.6|14313.6|14309.8|14305.8|84
1679289900000|2023-03-20 05:25:00|14314.5|14310.5|14320.8|14316.8|14328.6|14324.6|14312.9|14308.9|89
1679290200000|2023-03-20 05:30:00|14322.3|14318.3|14316.1|14312.1|14322.3|14318.3|14312.9|14308.9|36
1679290500000|2023-03-20 05:35:00|14314.5|14310.5|14319.2|14315.2|14320.8|14316.8|14312.9|14308.9|43
1679290800000|2023-03-20 05:40:00|14317.6|14313.6|14323.9|14319.9|14325.4|14321.4|14316.1|14312.1|48
1679291100000|2023-03-20 05:45:00|14325.4|14321.4|14314.5|14310.5|14325.4|14321.4|14309.8|14305.8|78
1679291400000|2023-03-20 05:50:00|14312.9|14308.9|14320.8|14316.8|14328.6|14324.6|14312.9|14308.9|73
1679291700000|2023-03-20 05:55:00|14322.3|14318.3|14331.7|14327.7|14334.8|14330.8|14322.3|14318.3|117
1679292000000|2023-03-20 06:00:00|14330.1|14326.1|14344.2|14340.2|14344.2|14340.2|14328.6|14324.6|208
1679292300000|2023-03-20 06:05:00|14347.3|14343.3|14337.9|14333.9|14347.3|14343.3|14331.7|14327.7|211
1679292600000|2023-03-20 06:10:00|14336.4|14332.4|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|41
1679292900000|2023-03-20 06:15:00|14336.4|14332.4|14353.6|14349.6|14353.6|14349.6|14328.6|14324.6|137
1679293200000|2023-03-20 06:20:00|14350.4|14346.4|14409.8|14405.8|14409.8|14405.8|14350.4|14346.4|552
1679293500000|2023-03-20 06:25:00|14412.9|14408.9|14431.7|14427.7|14441.1|14437.1|14391.1|14387.1|495
1679293800000|2023-03-20 06:30:00|14434.8|14430.8|14456.7|14452.7|14491.1|14487.1|14433.3|14429.3|710
1679294100000|2023-03-20 06:35:00|14458.3|14454.3|14491.1|14487.1|14506.7|14502.7|14453.6|14449.6|493
1679294400000|2023-03-20 06:40:00|14492.6|14488.6|14470.8|14466.8|14497.3|14493.3|14469.2|14465.2|257
1679294700000|2023-03-20 06:45:00|14469.2|14465.2|14489.5|14485.5|14492.6|14488.6|14462.9|14458.9|273
1679295000000|2023-03-20 06:50:00|14487.9|14483.9|14480.1|14476.1|14492.6|14488.6|14461.4|14457.4|288
1679295300000|2023-03-20 06:55:00|14478.6|14474.6|14486.4|14482.4|14500.4|14496.4|14478.6|14474.6|168
1679295600000|2023-03-20 07:00:00|14487.9|14483.9|14492.6|14488.6|14503.6|14499.6|14472.3|14468.3|407
1679295900000|2023-03-20 07:05:00|14491.1|14487.1|14494.2|14490.2|14512.9|14508.9|14491.1|14487.1|436
1679296200000|2023-03-20 07:10:00|14495.8|14491.8|14419.2|14415.2|14497.3|14493.3|14419.2|14415.2|518
1679296500000|2023-03-20 07:15:00|14417.6|14413.6|14428.6|14424.6|14431.7|14427.7|14397.3|14393.3|826
1679296800000|2023-03-20 07:20:00|14430.1|14426.1|14437.9|14433.9|14441.1|14437.1|14422.3|14418.3|262
1679297100000|2023-03-20 07:25:00|14439.5|14435.5|14459.8|14455.8|14469.2|14465.2|14434.8|14430.8|445
1679297400000|2023-03-20 07:30:00|14458.3|14454.3|14442.6|14438.6|14484.8|14480.8|14437.9|14433.9|360
1679297700000|2023-03-20 07:35:00|14444.2|14440.2|14412.9|14408.9|14444.2|14440.2|14394.2|14390.2|407
1679298000000|2023-03-20 07:40:00|14411.4|14407.4|14448.9|14444.9|14453.6|14449.6|14411.4|14407.4|336
1679298300000|2023-03-20 07:45:00|14447.3|14443.3|14462.9|14458.9|14478.6|14474.6|14434.8|14430.8|457
1679298600000|2023-03-20 07:50:00|14464.5|14460.5|14456.7|14452.7|14484.8|14480.8|14453.6|14449.6|245
1679298900000|2023-03-20 07:55:00|14458.3|14454.3|14481.7|14477.7|14484.8|14480.8|14456.7|14452.7|490
1679299200000|2023-03-20 08:00:00|14483.3|14479.3|14478.6|14474.6|14497.3|14493.3|14447.3|14443.3|693
1679299500000|2023-03-20 08:05:00|14481.7|14477.7|14487.9|14483.9|14512.9|14508.9|14462.9|14458.9|614
1679299800000|2023-03-20 08:10:00|14484.8|14480.8|14514.5|14510.5|14522.3|14518.3|14466.1|14462.1|703
1679300100000|2023-03-20 08:15:00|14516.1|14512.1|14514.5|14510.5|14525.4|14521.4|14500.4|14496.4|619
1679300400000|2023-03-20 08:20:00|14516.1|14512.1|14497.3|14493.3|14519.2|14515.2|14480.1|14476.1|458
1679300700000|2023-03-20 08:25:00|14500.4|14496.4|14522.3|14518.3|14531.7|14527.7|14492.6|14488.6|385
1679301000000|2023-03-20 08:30:00|14523.9|14519.9|14528.6|14524.6|14537.9|14533.9|14506.7|14502.7|405
1679301300000|2023-03-20 08:35:00|14531.7|14527.7|14512.9|14508.9|14537.9|14533.9|14506.7|14502.7|499
1679301600000|2023-03-20 08:40:00|14509.8|14505.8|14531.7|14527.7|14537.9|14533.9|14509.8|14505.8|579
1679301900000|2023-03-20 08:45:00|14533.3|14529.3|14478.6|14474.6|14534.8|14530.8|14475.4|14471.4|496
1679302200000|2023-03-20 08:50:00|14477|14473|14462.9|14458.9|14480.1|14476.1|14456.7|14452.7|390
1679302500000|2023-03-20 08:55:00|14461.4|14457.4|14470.8|14466.8|14475.4|14471.4|14459.8|14455.8|534
1679302800000|2023-03-20 09:00:00|14469.2|14465.2|14456.7|14452.7|14475.4|14471.4|14448.9|14444.9|429
1679303100000|2023-03-20 09:05:00|14453.6|14449.6|14437.9|14433.9|14456.7|14452.7|14431.7|14427.7|505
1679303400000|2023-03-20 09:10:00|14436.4|14432.4|14459.8|14455.8|14469.2|14465.2|14433.3|14429.3|334
1679303700000|2023-03-20 09:15:00|14458.3|14454.3|14459.8|14455.8|14473.9|14469.9|14456.7|14452.7|246
1679304000000|2023-03-20 09:20:00|14456.7|14452.7|14441.1|14437.1|14461.4|14457.4|14431.7|14427.7|214
1679304300000|2023-03-20 09:25:00|14439.5|14435.5|14456.7|14452.7|14473.9|14469.9|14439.5|14435.5|285
1679304600000|2023-03-20 09:30:00|14458.3|14454.3|14431.7|14427.7|14459.8|14455.8|14425.4|14421.4|403
1679304900000|2023-03-20 09:35:00|14430.1|14426.1|14436.4|14432.4|14447.3|14443.3|14428.6|14424.6|239
1679305200000|2023-03-20 09:40:00|14434.8|14430.8|14419.2|14415.2|14441.1|14437.1|14416.1|14412.1|274
1679305500000|2023-03-20 09:45:00|14422.3|14418.3|14406.7|14402.7|14423.9|14419.9|14397.3|14393.3|471
1679305800000|2023-03-20 09:50:00|14403.6|14399.6|14431.7|14427.7|14434.8|14430.8|14403.6|14399.6|197
1679306100000|2023-03-20 09:55:00|14430.1|14426.1|14416.1|14412.1|14436.4|14432.4|14406.7|14402.7|173
1679306400000|2023-03-20 10:00:00|14417.6|14413.6|14422.3|14418.3|14441.1|14437.1|14412.9|14408.9|276
1679306700000|2023-03-20 10:05:00|14423.9|14419.9|14409.8|14405.8|14431.7|14427.7|14400.4|14396.4|360
1679307000000|2023-03-20 10:10:00|14411.4|14407.4|14402|14398|14422.3|14418.3|14391.1|14387.1|354
1679307300000|2023-03-20 10:15:00|14400.4|14396.4|14411.4|14407.4|14419.2|14415.2|14391.1|14387.1|283
1679307600000|2023-03-20 10:20:00|14409.8|14405.8|14406.7|14402.7|14427|14423|14406.7|14402.7|217
1679307900000|2023-03-20 10:25:00|14409.8|14405.8|14391.1|14387.1|14409.8|14405.8|14383.3|14379.3|253
1679308200000|2023-03-20 10:30:00|14392.6|14388.6|14400.4|14396.4|14406.7|14402.7|14387.9|14383.9|364
1679308500000|2023-03-20 10:35:00|14398.9|14394.9|14369.2|14365.2|14400.4|14396.4|14366.1|14362.1|392
1679308800000|2023-03-20 10:40:00|14372.3|14368.3|14362.9|14358.9|14372.3|14368.3|14350.4|14346.4|350
1679309100000|2023-03-20 10:45:00|14366.1|14362.1|14350.4|14346.4|14370.8|14366.8|14347.3|14343.3|229
1679309400000|2023-03-20 10:50:00|14347.3|14343.3|14361.4|14357.4|14369.2|14365.2|14347.3|14343.3|454
1679309700000|2023-03-20 10:55:00|14359.8|14355.8|14387.9|14383.9|14397.3|14393.3|14359.8|14355.8|524
1679310000000|2023-03-20 11:00:00|14384.8|14380.8|14419.2|14415.2|14422.3|14418.3|14375.4|14371.4|393
1679310300000|2023-03-20 11:05:00|14416.1|14412.1|14403.6|14399.6|14419.2|14415.2|14397.3|14393.3|229
1679310600000|2023-03-20 11:10:00|14402|14398|14425.4|14421.4|14431.7|14427.7|14398.9|14394.9|276
1679310900000|2023-03-20 11:15:00|14427|14423|14436.4|14432.4|14447.3|14443.3|14427|14423|294
1679311200000|2023-03-20 11:20:00|14437.9|14433.9|14403.6|14399.6|14437.9|14433.9|14397.3|14393.3|387
1679311500000|2023-03-20 11:25:00|14402|14398|14402|14398|14431.7|14427.7|14397.3|14393.3|308
1679311800000|2023-03-20 11:30:00|14400.4|14396.4|14386.4|14382.4|14405.1|14401.1|14381.7|14377.7|234
1679312100000|2023-03-20 11:35:00|14384.8|14380.8|14412.9|14408.9|14412.9|14408.9|14384.8|14380.8|230
1679312400000|2023-03-20 11:40:00|14416.1|14412.1|14422.3|14418.3|14428.6|14424.6|14406.7|14402.7|181
1679312700000|2023-03-20 11:45:00|14420.8|14416.8|14422.3|14418.3|14431.7|14427.7|14409.8|14405.8|417
1679313000000|2023-03-20 11:50:00|14420.8|14416.8|14400.4|14396.4|14425.4|14421.4|14397.3|14393.3|266
1679313300000|2023-03-20 11:55:00|14398.9|14394.9|14375.4|14371.4|14409.8|14405.8|14372.3|14368.3|408
1679313600000|2023-03-20 12:00:00|14378.6|14374.6|14366.1|14362.1|14387.9|14383.9|14362.9|14358.9|602
1679313900000|2023-03-20 12:05:00|14364.5|14360.5|14328.6|14324.6|14369.2|14365.2|14328.6|14324.6|652
1679314200000|2023-03-20 12:10:00|14325.4|14321.4|14308.3|14304.3|14330.1|14326.1|14306.7|14302.7|591
1679314500000|2023-03-20 12:15:00|14306.7|14302.7|14331.7|14327.7|14337.9|14333.9|14300.4|14296.4|772
1679314800000|2023-03-20 12:20:00|14334.8|14330.8|14303.6|14299.6|14337.9|14333.9|14294.2|14290.2|998
1679315100000|2023-03-20 12:25:00|14306.7|14302.7|14300.4|14296.4|14311.4|14307.4|14291.1|14287.1|876
1679315400000|2023-03-20 12:30:00|14298.9|14294.9|14303.6|14299.6|14319.2|14315.2|14284.8|14280.8|1126
1679315700000|2023-03-20 12:35:00|14302|14298|14291.1|14287.1|14306.7|14302.7|14275.4|14271.4|820
1679316000000|2023-03-20 12:40:00|14287.9|14283.9|14269.2|14265.2|14306.7|14302.7|14266.1|14262.1|763
1679316300000|2023-03-20 12:45:00|14266.1|14262.1|14262.9|14258.9|14287.9|14283.9|14259.8|14255.8|653
1679316600000|2023-03-20 12:50:00|14259.8|14255.8|14262.9|14258.9|14266.1|14262.1|14237.9|14233.9|878
1679316900000|2023-03-20 12:55:00|14259.8|14255.8|14255.1|14251.1|14266.1|14262.1|14247.3|14243.3|660
1679317200000|2023-03-20 13:00:00|14256.7|14252.7|14294.2|14290.2|14300.4|14296.4|14256.7|14252.7|797
1679317500000|2023-03-20 13:05:00|14292.6|14288.6|14312.9|14308.9|14316.1|14312.1|14284.8|14280.8|544
1679317800000|2023-03-20 13:10:00|14314.5|14310.5|14309.8|14305.8|14322.3|14318.3|14303.6|14299.6|520
1679318100000|2023-03-20 13:15:00|14306.7|14302.7|14291.1|14287.1|14319.2|14315.2|14287.9|14283.9|343
1679318400000|2023-03-20 13:20:00|14287.9|14283.9|14319.2|14315.2|14320.8|14316.8|14284.8|14280.8|464
1679318700000|2023-03-20 13:25:00|14322.3|14318.3|14312.9|14308.9|14333.3|14329.3|14303.6|14299.6|639
1679319000000|2023-03-20 13:30:00|14316.1|14312.1|14281.7|14277.7|14316.1|14312.1|14259.8|14255.8|933
1679319300000|2023-03-20 13:35:00|14280.1|14276.1|14275.4|14271.4|14303.6|14299.6|14272.3|14268.3|1116
1679319600000|2023-03-20 13:40:00|14272.3|14268.3|14275.4|14271.4|14287.9|14283.9|14262.9|14258.9|1088
1679319900000|2023-03-20 13:45:00|14273.9|14269.9|14261.4|14257.4|14287.9|14283.9|14256.7|14252.7|1253
1679320200000|2023-03-20 13:50:00|14262.9|14258.9|14244.2|14240.2|14266.1|14262.1|14222.3|14218.3|950
1679320500000|2023-03-20 13:55:00|14247.3|14243.3|14208.3|14204.3|14255.1|14251.1|14195.8|14191.8|1242
1679320800000|2023-03-20 14:00:00|14209.8|14205.8|14203.6|14199.6|14216.1|14212.1|14197.3|14193.3|995
1679321100000|2023-03-20 14:05:00|14206.7|14202.7|14222.3|14218.3|14222.3|14218.3|14202|14198|1098
1679321400000|2023-03-20 14:10:00|14220.8|14216.8|14222.3|14218.3|14230.1|14226.1|14197.3|14193.3|1358
1679321700000|2023-03-20 14:15:00|14225.4|14221.4|14244.2|14240.2|14250.4|14246.4|14222.3|14218.3|1351
1679322000000|2023-03-20 14:20:00|14242.6|14238.6|14219.2|14215.2|14247.3|14243.3|14217.6|14213.6|981
1679322300000|2023-03-20 14:25:00|14222.3|14218.3|14222.3|14218.3|14247.3|14243.3|14219.2|14215.2|678
1679322600000|2023-03-20 14:30:00|14223.9|14219.9|14247.3|14243.3|14247.3|14243.3|14219.2|14215.2|794
1679322900000|2023-03-20 14:35:00|14244.2|14240.2|14272.3|14268.3|14272.3|14268.3|14231.7|14227.7|870
1679323200000|2023-03-20 14:40:00|14275.4|14271.4|14281.7|14277.7|14281.7|14277.7|14262.9|14258.9|1035
1679323500000|2023-03-20 14:45:00|14283.3|14279.3|14284.8|14280.8|14294.2|14290.2|14273.9|14269.9|1488
1679323800000|2023-03-20 14:50:00|14283.3|14279.3|14297.3|14293.3|14300.4|14296.4|14278.6|14274.6|786
1679324100000|2023-03-20 14:55:00|14300.4|14296.4|14314.5|14310.5|14316.1|14312.1|14291.1|14287.1|1397
1679324400000|2023-03-20 15:00:00|14316.1|14312.1|14281.7|14277.7|14316.1|14312.1|14281.7|14277.7|1109
1679324700000|2023-03-20 15:05:00|14278.6|14274.6|14281.7|14277.7|14297.3|14293.3|14272.3|14268.3|948
1679325000000|2023-03-20 15:10:00|14278.6|14274.6|14275.4|14271.4|14291.1|14287.1|14275.4|14271.4|968
1679325300000|2023-03-20 15:15:00|14277|14273|14253.6|14249.6|14291.1|14287.1|14253.6|14249.6|938
1679325600000|2023-03-20 15:20:00|14255.1|14251.1|14247.3|14243.3|14266.1|14262.1|14241.1|14237.1|649
1679325900000|2023-03-20 15:25:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14225.4|14221.4|670
1679326200000|2023-03-20 15:30:00|14247.3|14243.3|14261.4|14257.4|14266.1|14262.1|14244.2|14240.2|1078
1679326500000|2023-03-20 15:35:00|14259.8|14255.8|14259.8|14255.8|14269.2|14265.2|14253.6|14249.6|1048
1679326800000|2023-03-20 15:40:00|14262.9|14258.9|14253.6|14249.6|14262.9|14258.9|14244.2|14240.2|571
1679327100000|2023-03-20 15:45:00|14250.4|14246.4|14225.4|14221.4|14256.7|14252.7|14222.3|14218.3|1184
1679327400000|2023-03-20 15:50:00|14222.3|14218.3|14231.7|14227.7|14237.9|14233.9|14212.9|14208.9|857
1679327700000|2023-03-20 15:55:00|14230.1|14226.1|14247.3|14243.3|14247.3|14243.3|14219.2|14215.2|1177
1679328000000|2023-03-20 16:00:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14219.2|14215.2|916
1679328300000|2023-03-20 16:05:00|14245.8|14241.8|14259.8|14255.8|14269.2|14265.2|14241.1|14237.1|866
1679328600000|2023-03-20 16:10:00|14262.9|14258.9|14266.1|14262.1|14275.4|14271.4|14253.6|14249.6|928
1679328900000|2023-03-20 16:15:00|14269.2|14265.2|14272.3|14268.3|14278.6|14274.6|14253.6|14249.6|993
1679329200000|2023-03-20 16:20:00|14269.2|14265.2|14275.4|14271.4|14278.6|14274.6|14256.7|14252.7|901
1679329500000|2023-03-20 16:25:00|14272.3|14268.3|14272.3|14268.3|14284.8|14280.8|14270.8|14266.8|1020
1679329800000|2023-03-20 16:30:00|14270.8|14266.8|14241.1|14237.1|14270.8|14266.8|14241.1|14237.1|714
1679330100000|2023-03-20 16:35:00|14244.2|14240.2|14234.8|14230.8|14244.2|14240.2|14231.7|14227.7|626
1679330400000|2023-03-20 16:40:00|14237.9|14233.9|14247.3|14243.3|14253.6|14249.6|14234.8|14230.8|671
1679330700000|2023-03-20 16:45:00|14250.4|14246.4|14237.9|14233.9|14250.4|14246.4|14237.9|14233.9|416
1679331000000|2023-03-20 16:50:00|14236.4|14232.4|14222.3|14218.3|14237.9|14233.9|14219.2|14215.2|430
1679331300000|2023-03-20 16:55:00|14223.9|14219.9|14216.1|14212.1|14225.4|14221.4|14206.7|14202.7|430
1679331600000|2023-03-20 17:00:00|14214.5|14210.5|14225.4|14221.4|14231.7|14227.7|14212.9|14208.9|332
1679331900000|2023-03-20 17:05:00|14222.3|14218.3|14203.6|14199.6|14222.3|14218.3|14195.8|14191.8|479
1679332200000|2023-03-20 17:10:00|14202|14198|14194.2|14190.2|14203.6|14199.6|14191.1|14187.1|510
1679332500000|2023-03-20 17:15:00|14191.1|14187.1|14186.4|14182.4|14194.2|14190.2|14181.7|14177.7|473
1679332800000|2023-03-20 17:20:00|14187.9|14183.9|14172.3|14168.3|14192.6|14188.6|14169.2|14165.2|616
1679333100000|2023-03-20 17:25:00|14169.2|14165.2|14184.8|14180.8|14189.5|14185.5|14169.2|14165.2|548
1679333400000|2023-03-20 17:30:00|14186.4|14182.4|14191.1|14187.1|14194.2|14190.2|14183.3|14179.3|531
1679333700000|2023-03-20 17:35:00|14189.5|14185.5|14194.2|14190.2|14203.6|14199.6|14184.8|14180.8|437
1679334000000|2023-03-20 17:40:00|14191.1|14187.1|14200.4|14196.4|14203.6|14199.6|14186.4|14182.4|412
1679334300000|2023-03-20 17:45:00|14203.6|14199.6|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|380
1679334600000|2023-03-20 17:50:00|14205.1|14201.1|14219.2|14215.2|14219.2|14215.2|14200.4|14196.4|637
1679334900000|2023-03-20 17:55:00|14222.3|14218.3|14200.4|14196.4|14222.3|14218.3|14197.3|14193.3|542
1679335200000|2023-03-20 18:00:00|14198.9|14194.9|14178.6|14174.6|14200.4|14196.4|14172.3|14168.3|707
1679335500000|2023-03-20 18:05:00|14180.1|14176.1|14194.2|14190.2|14197.3|14193.3|14178.6|14174.6|527
1679335800000|2023-03-20 18:10:00|14197.3|14193.3|14200.4|14196.4|14203.6|14199.6|14187.9|14183.9|372
1679336100000|2023-03-20 18:15:00|14197.3|14193.3|14200.4|14196.4|14206.7|14202.7|14194.2|14190.2|553
1679336400000|2023-03-20 18:20:00|14203.6|14199.6|14184.8|14180.8|14203.6|14199.6|14184.8|14180.8|409
1679336700000|2023-03-20 18:25:00|14187.9|14183.9|14191.1|14187.1|14194.2|14190.2|14178.6|14174.6|322
1679337000000|2023-03-20 18:30:00|14194.2|14190.2|14187.9|14183.9|14197.3|14193.3|14184.8|14180.8|435
1679337300000|2023-03-20 18:35:00|14189.5|14185.5|14178.6|14174.6|14191.1|14187.1|14178.6|14174.6|446
1679337600000|2023-03-20 18:40:00|14181.7|14177.7|14164.5|14160.5|14181.7|14177.7|14156.7|14152.7|800
1679337900000|2023-03-20 18:45:00|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|14150.4|14146.4|1026
1679338200000|2023-03-20 18:50:00|14162.9|14158.9|14187.9|14183.9|14206.7|14202.7|14159.8|14155.8|869
1679338500000|2023-03-20 18:55:00|14191.1|14187.1|14194.2|14190.2|14200.4|14196.4|14184.8|14180.8|906
1679338800000|2023-03-20 19:00:00|14197.3|14193.3|14194.2|14190.2|14200.4|14196.4|14187.9|14183.9|809
1679339100000|2023-03-20 19:05:00|14192.6|14188.6|14187.9|14183.9|14194.2|14190.2|14181.7|14177.7|191
1679339400000|2023-03-20 19:10:00|14186.4|14182.4|14187.9|14183.9|14194.2|14190.2|14181.7|14177.7|232
1679339700000|2023-03-20 19:15:00|14191.1|14187.1|14194.2|14190.2|14203.6|14199.6|14191.1|14187.1|463
1679340000000|2023-03-20 19:20:00|14197.3|14193.3|14212.9|14208.9|14212.9|14208.9|14197.3|14193.3|376
1679340300000|2023-03-20 19:25:00|14209.8|14205.8|14216.1|14212.1|14216.1|14212.1|14200.4|14196.4|280
1679340600000|2023-03-20 19:30:00|14217.6|14213.6|14216.1|14212.1|14225.4|14221.4|14216.1|14212.1|583
1679340900000|2023-03-20 19:35:00|14219.2|14215.2|14214.5|14210.5|14219.2|14215.2|14209.8|14205.8|326
1679341200000|2023-03-20 19:40:00|14212.9|14208.9|14206.7|14202.7|14219.2|14215.2|14206.7|14202.7|225
1679341500000|2023-03-20 19:45:00|14208.3|14204.3|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|323
1679341800000|2023-03-20 19:50:00|14206.7|14202.7|14178.6|14174.6|14206.7|14202.7|14169.2|14165.2|1004
1679342100000|2023-03-20 19:55:00|14181.7|14177.7|14172.3|14168.3|14191.1|14187.1|14166.1|14162.1|3582
1679342400000|2023-03-20 20:00:00|14170.8|14166.8|14153.6|14149.6|14175.4|14171.4|14147.3|14143.3|1582
1679342700000|2023-03-20 20:05:00|14150.4|14146.4|14153.6|14149.6|14162.9|14158.9|14147.3|14143.3|825
1679343000000|2023-03-20 20:10:00|14152|14148|14150.4|14146.4|14153.6|14149.6|14141.1|14137.1|837
1679343300000|2023-03-20 20:15:00|14148.9|14144.9|14162.9|14158.9|14169.2|14165.2|14148.9|14144.9|760
1679343600000|2023-03-20 20:20:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|659
1679343900000|2023-03-20 20:25:00|14162.9|14158.9|14175.4|14171.4|14175.4|14171.4|14159.8|14155.8|383
1679344200000|2023-03-20 20:30:00|14178.6|14174.6|14178.6|14174.6|14184.8|14180.8|14172.3|14168.3|1078
1679344500000|2023-03-20 20:35:00|14175.4|14171.4|14181.7|14177.7|14183.3|14179.3|14175.4|14171.4|313
1679344800000|2023-03-20 20:40:00|14183.3|14179.3|14187.9|14183.9|14191.1|14187.1|14183.3|14179.3|370
1679345100000|2023-03-20 20:45:00|14191.1|14187.1|14181.7|14177.7|14191.1|14187.1|14178.6|14174.6|135
1679345400000|2023-03-20 20:50:00|14184.8|14180.8|14189.5|14185.5|14191.1|14187.1|14181.7|14177.7|247
1679345700000|2023-03-20 20:55:00|14187.9|14183.9|14181.7|14177.7|14191.1|14187.1|14175.4|14171.4|220
1679349600000|2023-03-20 22:00:00|14169.2|14165.2|14180.1|14176.1|14187.9|14183.9|14169.2|14165.2|66
1679349900000|2023-03-20 22:05:00|14181.7|14177.7|14173.9|14169.9|14187.9|14183.9|14172.3|14168.3|33
1679350200000|2023-03-20 22:10:00|14175.4|14171.4|14167.6|14163.6|14177|14173|14166.1|14162.1|55
1679350500000|2023-03-20 22:15:00|14166.1|14162.1|14158.3|14154.3|14170.8|14166.8|14152|14148|30
1679350800000|2023-03-20 22:20:00|14159.8|14155.8|14158.3|14154.3|14161.4|14157.4|14155.1|14151.1|16
1679351100000|2023-03-20 22:25:00|14159.8|14155.8|14167.6|14163.6|14167.6|14163.6|14158.3|14154.3|16
1679351400000|2023-03-20 22:30:00|14166.1|14162.1|14164.5|14160.5|14172.3|14168.3|14164.5|14160.5|10
1679351700000|2023-03-20 22:35:00|14166.1|14162.1|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|12
1679352000000|2023-03-20 22:40:00|14173.9|14169.9|14173.9|14169.9|14177|14173|14172.3|14168.3|13
1679352300000|2023-03-20 22:45:00|14172.3|14168.3|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|8
1679352600000|2023-03-20 22:50:00|14177|14173|14181.7|14177.7|14181.7|14177.7|14177|14173|17
1679352900000|2023-03-20 22:55:00|14180.1|14176.1|14178.6|14174.6|14180.1|14176.1|14177|14173|17
1679353200000|2023-03-20 23:00:00|14175.4|14171.4|14178.6|14174.6|14181.7|14177.7|14173.9|14169.9|29
1679353500000|2023-03-20 23:05:00|14177|14173|14183.3|14179.3|14183.3|14179.3|14177|14173|12
1679353800000|2023-03-20 23:10:00|14184.8|14180.8|14181.7|14177.7|14186.4|14182.4|14181.7|14177.7|18
1679354100000|2023-03-20 23:15:00|14183.3|14179.3|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|9
1679354400000|2023-03-20 23:20:00|14180.1|14176.1|14183.3|14179.3|14184.8|14180.8|14178.6|14174.6|10
1679354700000|2023-03-20 23:25:00|14184.8|14180.8|14186.4|14182.4|14186.4|14182.4|14184.8|14180.8|2
1679355000000|2023-03-20 23:30:00|14184.8|14180.8|14198.9|14194.9|14200.4|14196.4|14184.8|14180.8|10
1679355300000|2023-03-20 23:35:00|14200.4|14196.4|14197.3|14193.3|14205.1|14201.1|14197.3|14193.3|46
1679355600000|2023-03-20 23:40:00|14195.8|14191.8|14195.8|14191.8|14195.8|14191.8|14191.1|14187.1|10
1679355900000|2023-03-20 23:45:00|14197.3|14193.3|14198.9|14194.9|14200.4|14196.4|14192.6|14188.6|10
1679356200000|2023-03-20 23:50:00|14197.3|14193.3|14192.6|14188.6|14198.9|14194.9|14187.9|14183.9|10
1679356500000|2023-03-20 23:55:00|14195.8|14191.8|14192.6|14188.6|14197.3|14193.3|14191.1|14187.1|6
1679356800000|2023-03-21 00:00:00|14194.2|14190.2|14209.8|14205.8|14212.9|14208.9|14194.2|14190.2|46
1679357100000|2023-03-21 00:05:00|14211.4|14207.4|14206.7|14202.7|14211.4|14207.4|14205.1|14201.1|16
1679357400000|2023-03-21 00:10:00|14209.8|14205.8|14211.4|14207.4|14212.9|14208.9|14208.3|14204.3|43
1679357700000|2023-03-21 00:15:00|14212.9|14208.9|14202|14198|14212.9|14208.9|14197.3|14193.3|30
1679358000000|2023-03-21 00:20:00|14200.4|14196.4|14178.6|14174.6|14212.9|14208.9|14159.8|14155.8|182
1679358300000|2023-03-21 00:25:00|14177|14173|14187.9|14183.9|14187.9|14183.9|14173.9|14169.9|72
1679358600000|2023-03-21 00:30:00|14186.4|14182.4|14191.1|14187.1|14198.9|14194.9|14183.3|14179.3|57
1679358900000|2023-03-21 00:35:00|14192.6|14188.6|14198.9|14194.9|14209.8|14205.8|14192.6|14188.6|46
1679359200000|2023-03-21 00:40:00|14200.4|14196.4|14195.8|14191.8|14203.6|14199.6|14194.2|14190.2|35
1679359500000|2023-03-21 00:45:00|14197.3|14193.3|14198.9|14194.9|14198.9|14194.9|14191.1|14187.1|44
1679359800000|2023-03-21 00:50:00|14200.4|14196.4|14212.9|14208.9|14219.2|14215.2|14200.4|14196.4|29
1679360100000|2023-03-21 00:55:00|14211.4|14207.4|14214.5|14210.5|14220.8|14216.8|14209.8|14205.8|55
1679360400000|2023-03-21 01:00:00|14212.9|14208.9|14225.4|14221.4|14225.4|14221.4|14209.8|14205.8|47
1679360700000|2023-03-21 01:05:00|14228.6|14224.6|14230.1|14226.1|14234.8|14230.8|14222.3|14218.3|95
1679361000000|2023-03-21 01:10:00|14228.6|14224.6|14222.3|14218.3|14228.6|14224.6|14219.2|14215.2|35
1679361300000|2023-03-21 01:15:00|14220.8|14216.8|14227|14223|14228.6|14224.6|14219.2|14215.2|59
1679361600000|2023-03-21 01:20:00|14225.4|14221.4|14230.1|14226.1|14233.3|14229.3|14222.3|14218.3|31
1679361900000|2023-03-21 01:25:00|14228.6|14224.6|14225.4|14221.4|14230.1|14226.1|14222.3|14218.3|46
1679362200000|2023-03-21 01:30:00|14222.3|14218.3|14220.8|14216.8|14230.1|14226.1|14220.8|14216.8|54
1679362500000|2023-03-21 01:35:00|14219.2|14215.2|14220.8|14216.8|14225.4|14221.4|14219.2|14215.2|19
1679362800000|2023-03-21 01:40:00|14219.2|14215.2|14223.9|14219.9|14225.4|14221.4|14219.2|14215.2|20
1679363100000|2023-03-21 01:45:00|14225.4|14221.4|14230.1|14226.1|14231.7|14227.7|14225.4|14221.4|23
1679363400000|2023-03-21 01:50:00|14228.6|14224.6|14222.3|14218.3|14228.6|14224.6|14220.8|14216.8|13
1679363700000|2023-03-21 01:55:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14222.3|14218.3|5
1679364000000|2023-03-21 02:00:00|14220.8|14216.8|14219.2|14215.2|14222.3|14218.3|14214.5|14210.5|23
1679364300000|2023-03-21 02:05:00|14220.8|14216.8|14217.6|14213.6|14220.8|14216.8|14216.1|14212.1|15
1679364600000|2023-03-21 02:10:00|14219.2|14215.2|14223.9|14219.9|14223.9|14219.9|14219.2|14215.2|11
1679364900000|2023-03-21 02:15:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14220.8|14216.8|17
1679365200000|2023-03-21 02:20:00|14220.8|14216.8|14216.1|14212.1|14220.8|14216.8|14216.1|14212.1|22
1679365500000|2023-03-21 02:25:00|14214.5|14210.5|14219.2|14215.2|14219.2|14215.2|14212.9|14208.9|13
1679365800000|2023-03-21 02:30:00|14216.1|14212.1|14223.9|14219.9|14223.9|14219.9|14216.1|14212.1|19
1679366100000|2023-03-21 02:35:00|14222.3|14218.3|14225.4|14221.4|14225.4|14221.4|14220.8|14216.8|9
1679366400000|2023-03-21 02:40:00|14227|14223|14241.1|14237.1|14241.1|14237.1|14225.4|14221.4|41
1679366700000|2023-03-21 02:45:00|14242.6|14238.6|14234.8|14230.8|14242.6|14238.6|14234.8|14230.8|54
1679367000000|2023-03-21 02:50:00|14236.4|14232.4|14233.3|14229.3|14237.9|14233.9|14228.6|14224.6|30
1679367300000|2023-03-21 02:55:00|14231.7|14227.7|14237.9|14233.9|14239.5|14235.5|14231.7|14227.7|34
1679367600000|2023-03-21 03:00:00|14236.4|14232.4|14225.4|14221.4|14236.4|14232.4|14222.3|14218.3|23
1679367900000|2023-03-21 03:05:00|14223.9|14219.9|14225.4|14221.4|14227|14223|14222.3|14218.3|10
1679368200000|2023-03-21 03:10:00|14223.9|14219.9|14222.3|14218.3|14223.9|14219.9|14212.9|14208.9|30
1679368500000|2023-03-21 03:15:00|14220.8|14216.8|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|17
1679368800000|2023-03-21 03:20:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|5
1679369100000|2023-03-21 03:25:00|14219.2|14215.2|14219.2|14215.2|14220.8|14216.8|14216.1|14212.1|15
1679369400000|2023-03-21 03:30:00|14220.8|14216.8|14222.3|14218.3|14222.3|14218.3|14219.2|14215.2|8
1679369700000|2023-03-21 03:35:00|14220.8|14216.8|14219.2|14215.2|14220.8|14216.8|14219.2|14215.2|8
1679370000000|2023-03-21 03:40:00|14220.8|14216.8|14219.2|14215.2|14222.3|14218.3|14219.2|14215.2|6
1679370300000|2023-03-21 03:45:00|14217.6|14213.6|14223.9|14219.9|14225.4|14221.4|14217.6|14213.6|17
1679370600000|2023-03-21 03:50:00|14222.3|14218.3|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|19
1679370900000|2023-03-21 03:55:00|14223.9|14219.9|14223.9|14219.9|14225.4|14221.4|14222.3|14218.3|7
1679371200000|2023-03-21 04:00:00|14222.3|14218.3|14225.4|14221.4|14225.4|14221.4|14222.3|14218.3|8
1679371500000|2023-03-21 04:05:00|14223.9|14219.9|14211.4|14207.4|14223.9|14219.9|14209.8|14205.8|41
1679371800000|2023-03-21 04:10:00|14212.9|14208.9|14216.1|14212.1|14219.2|14215.2|14209.8|14205.8|9
1679372100000|2023-03-21 04:15:00|14212.9|14208.9|14214.5|14210.5|14216.1|14212.1|14212.9|14208.9|4
1679372400000|2023-03-21 04:20:00|14212.9|14208.9|14214.5|14210.5|14216.1|14212.1|14212.9|14208.9|2
1679372700000|2023-03-21 04:25:00|14216.1|14212.1|14214.5|14210.5|14216.1|14212.1|14212.9|14208.9|2
1679373000000|2023-03-21 04:30:00|14212.9|14208.9|14212.9|14208.9|14214.5|14210.5|14212.9|14208.9|0
1679373300000|2023-03-21 04:35:00|14214.5|14210.5|14228.6|14224.6|14230.1|14226.1|14214.5|14210.5|35
1679373600000|2023-03-21 04:40:00|14230.1|14226.1|14231.7|14227.7|14231.7|14227.7|14230.1|14226.1|9
1679373900000|2023-03-21 04:45:00|14233.3|14229.3|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|32
1679374200000|2023-03-21 04:50:00|14231.7|14227.7|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|18
1679374500000|2023-03-21 04:55:00|14225.4|14221.4|14227|14223|14227|14223|14222.3|14218.3|22
1679374800000|2023-03-21 05:00:00|14225.4|14221.4|14236.4|14232.4|14237.9|14233.9|14225.4|14221.4|25
1679375100000|2023-03-21 05:05:00|14237.9|14233.9|14244.2|14240.2|14245.8|14241.8|14237.9|14233.9|23
1679375400000|2023-03-21 05:10:00|14245.8|14241.8|14245.8|14241.8|14248.9|14244.9|14241.1|14237.1|38
1679375700000|2023-03-21 05:15:00|14244.2|14240.2|14237.9|14233.9|14247.3|14243.3|14237.9|14233.9|29
1679376000000|2023-03-21 05:20:00|14234.8|14230.8|14233.3|14229.3|14237.9|14233.9|14231.7|14227.7|41
1679376300000|2023-03-21 05:25:00|14231.7|14227.7|14231.7|14227.7|14233.3|14229.3|14227|14223|3
1679376600000|2023-03-21 05:30:00|14230.1|14226.1|14228.6|14224.6|14233.3|14229.3|14228.6|14224.6|19
1679376900000|2023-03-21 05:35:00|14227|14223|14228.6|14224.6|14228.6|14224.6|14225.4|14221.4|15
1679377200000|2023-03-21 05:40:00|14227|14223|14225.4|14221.4|14228.6|14224.6|14225.4|14221.4|24
1679377500000|2023-03-21 05:45:00|14223.9|14219.9|14227|14223|14228.6|14224.6|14219.2|14215.2|34
1679377800000|2023-03-21 05:50:00|14228.6|14224.6|14233.3|14229.3|14234.8|14230.8|14225.4|14221.4|19
1679378100000|2023-03-21 05:55:00|14234.8|14230.8|14228.6|14224.6|14236.4|14232.4|14228.6|14224.6|24
1679378400000|2023-03-21 06:00:00|14227|14223|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|15
1679378700000|2023-03-21 06:05:00|14223.9|14219.9|14217.6|14213.6|14223.9|14219.9|14212.9|14208.9|30
1679379000000|2023-03-21 06:10:00|14216.1|14212.1|14216.1|14212.1|14222.3|14218.3|14212.9|14208.9|22
1679379300000|2023-03-21 06:15:00|14212.9|14208.9|14214.5|14210.5|14214.5|14210.5|14206.7|14202.7|57
1679379600000|2023-03-21 06:20:00|14212.9|14208.9|14216.1|14212.1|14220.8|14216.8|14212.9|14208.9|26
1679379900000|2023-03-21 06:25:00|14214.5|14210.5|14212.9|14208.9|14219.2|14215.2|14211.4|14207.4|20
1679380200000|2023-03-21 06:30:00|14214.5|14210.5|14206.7|14202.7|14216.1|14212.1|14206.7|14202.7|25
1679380500000|2023-03-21 06:35:00|14205.1|14201.1|14209.8|14205.8|14212.9|14208.9|14200.4|14196.4|71
1679380800000|2023-03-21 06:40:00|14211.4|14207.4|14211.4|14207.4|14214.5|14210.5|14206.7|14202.7|42
1679381100000|2023-03-21 06:45:00|14209.8|14205.8|14200.4|14196.4|14211.4|14207.4|14197.3|14193.3|44
1679381400000|2023-03-21 06:50:00|14202|14198|14197.3|14193.3|14202|14198|14192.6|14188.6|45
1679381700000|2023-03-21 06:55:00|14200.4|14196.4|14186.4|14182.4|14200.4|14196.4|14184.8|14180.8|67
1679382000000|2023-03-21 07:00:00|14187.9|14183.9|14222.3|14218.3|14222.3|14218.3|14187.9|14183.9|114
1679382300000|2023-03-21 07:05:00|14220.8|14216.8|14237.9|14233.9|14248.9|14244.9|14219.2|14215.2|202
1679382600000|2023-03-21 07:10:00|14234.8|14230.8|14230.1|14226.1|14237.9|14233.9|14214.5|14210.5|129
1679382900000|2023-03-21 07:15:00|14231.7|14227.7|14216.1|14212.1|14236.4|14232.4|14216.1|14212.1|55
1679383200000|2023-03-21 07:20:00|14214.5|14210.5|14206.7|14202.7|14220.8|14216.8|14198.9|14194.9|68
1679383500000|2023-03-21 07:25:00|14208.3|14204.3|14220.8|14216.8|14227|14223|14206.7|14202.7|84
1679383800000|2023-03-21 07:30:00|14219.2|14215.2|14234.8|14230.8|14253.6|14249.6|14219.2|14215.2|178
1679384100000|2023-03-21 07:35:00|14233.3|14229.3|14236.4|14232.4|14244.2|14240.2|14231.7|14227.7|114
1679384400000|2023-03-21 07:40:00|14237.9|14233.9|14228.6|14224.6|14239.5|14235.5|14222.3|14218.3|178
1679384700000|2023-03-21 07:45:00|14230.1|14226.1|14231.7|14227.7|14234.8|14230.8|14219.2|14215.2|204
1679385000000|2023-03-21 07:50:00|14233.3|14229.3|14205.1|14201.1|14233.3|14229.3|14203.6|14199.6|219
1679385300000|2023-03-21 07:55:00|14203.6|14199.6|14172.3|14168.3|14206.7|14202.7|14162.9|14158.9|310
1679385600000|2023-03-21 08:00:00|14173.9|14169.9|14178.6|14174.6|14200.4|14196.4|14173.9|14169.9|478
1679385900000|2023-03-21 08:05:00|14175.4|14171.4|14175.4|14171.4|14191.1|14187.1|14175.4|14171.4|409
1679386200000|2023-03-21 08:10:00|14177|14173|14184.8|14180.8|14187.9|14183.9|14169.2|14165.2|347
1679386500000|2023-03-21 08:15:00|14186.4|14182.4|14175.4|14171.4|14191.1|14187.1|14172.3|14168.3|356
1679386800000|2023-03-21 08:20:00|14177|14173|14166.1|14162.1|14184.8|14180.8|14166.1|14162.1|347
1679387100000|2023-03-21 08:25:00|14169.2|14165.2|14206.7|14202.7|14222.3|14218.3|14161.4|14157.4|640
1679387400000|2023-03-21 08:30:00|14205.1|14201.1|14177|14173|14206.7|14202.7|14164.5|14160.5|335
1679387700000|2023-03-21 08:35:00|14175.4|14171.4|14172.3|14168.3|14184.8|14180.8|14169.2|14165.2|187
1679388000000|2023-03-21 08:40:00|14170.8|14166.8|14156.7|14152.7|14178.6|14174.6|14155.1|14151.1|205
1679388300000|2023-03-21 08:45:00|14158.3|14154.3|14147.3|14143.3|14166.1|14162.1|14147.3|14143.3|376
1679388600000|2023-03-21 08:50:00|14145.8|14141.8|14147.3|14143.3|14159.8|14155.8|14144.2|14140.2|143
1679388900000|2023-03-21 08:55:00|14145.8|14141.8|14150.4|14146.4|14156.7|14152.7|14142.6|14138.6|193
1679389200000|2023-03-21 09:00:00|14147.3|14143.3|14144.2|14140.2|14159.8|14155.8|14141.1|14137.1|178
1679389500000|2023-03-21 09:05:00|14145.8|14141.8|14150.4|14146.4|14150.4|14146.4|14142.6|14138.6|107
1679389800000|2023-03-21 09:10:00|14148.9|14144.9|14134.8|14130.8|14150.4|14146.4|14134.8|14130.8|141
1679390100000|2023-03-21 09:15:00|14131.7|14127.7|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|173
1679390400000|2023-03-21 09:20:00|14133.3|14129.3|14125.4|14121.4|14141.1|14137.1|14125.4|14121.4|188
1679390700000|2023-03-21 09:25:00|14122.3|14118.3|14125.4|14121.4|14128.6|14124.6|14119.2|14115.2|167
1679391000000|2023-03-21 09:30:00|14122.3|14118.3|14125.4|14121.4|14125.4|14121.4|14120.8|14116.8|167
1679391300000|2023-03-21 09:35:00|14123.9|14119.9|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|129
1679391600000|2023-03-21 09:40:00|14127|14123|14119.2|14115.2|14128.6|14124.6|14119.2|14115.2|189
1679391900000|2023-03-21 09:45:00|14122.3|14118.3|14119.2|14115.2|14125.4|14121.4|14116.1|14112.1|222
1679392200000|2023-03-21 09:50:00|14122.3|14118.3|14122.3|14118.3|14122.3|14118.3|14116.1|14112.1|204
1679392500000|2023-03-21 09:55:00|14119.2|14115.2|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|258
1679392800000|2023-03-21 10:00:00|14119.2|14115.2|14116.1|14112.1|14125.4|14121.4|14116.1|14112.1|409
1679393100000|2023-03-21 10:05:00|14119.2|14115.2|14119.2|14115.2|14122.3|14118.3|14114.5|14110.5|322
1679393400000|2023-03-21 10:10:00|14117.6|14113.6|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|208
1679393700000|2023-03-21 10:15:00|14117.6|14113.6|14109.8|14105.8|14119.2|14115.2|14106.7|14102.7|235
1679394000000|2023-03-21 10:20:00|14108.3|14104.3|14109.8|14105.8|14111.4|14107.4|14103.6|14099.6|359
1679394300000|2023-03-21 10:25:00|14108.3|14104.3|14103.6|14099.6|14109.8|14105.8|14097.3|14093.3|251
1679394600000|2023-03-21 10:30:00|14102|14098|14106.7|14102.7|14112.9|14108.9|14100.4|14096.4|270
1679394900000|2023-03-21 10:35:00|14108.3|14104.3|14094.2|14090.2|14109.8|14105.8|14091.1|14087.1|223
1679395200000|2023-03-21 10:40:00|14091.1|14087.1|14100.4|14096.4|14100.4|14096.4|14089.5|14085.5|190
1679395500000|2023-03-21 10:45:00|14103.6|14099.6|14094.2|14090.2|14106.7|14102.7|14094.2|14090.2|143
1679395800000|2023-03-21 10:50:00|14095.8|14091.8|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|185
1679396100000|2023-03-21 10:55:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14095.8|14091.8|113
1679396400000|2023-03-21 11:00:00|14103.6|14099.6|14103.6|14099.6|14112.9|14108.9|14097.3|14093.3|228
1679396700000|2023-03-21 11:05:00|14102|14098|14097.3|14093.3|14103.6|14099.6|14091.1|14087.1|260
1679397000000|2023-03-21 11:10:00|14094.2|14090.2|14097.3|14093.3|14100.4|14096.4|14091.1|14087.1|439
1679397300000|2023-03-21 11:15:00|14100.4|14096.4|14094.2|14090.2|14102|14098|14091.1|14087.1|195
1679397600000|2023-03-21 11:20:00|14092.6|14088.6|14087.9|14083.9|14106.7|14102.7|14087.9|14083.9|383
1679397900000|2023-03-21 11:25:00|14086.4|14082.4|14084.8|14080.8|14094.2|14090.2|14081.7|14077.7|380
1679398200000|2023-03-21 11:30:00|14083.3|14079.3|14087.9|14083.9|14087.9|14083.9|14075.4|14071.4|411
1679398500000|2023-03-21 11:35:00|14084.8|14080.8|14072.3|14068.3|14084.8|14080.8|14069.2|14065.2|359
1679398800000|2023-03-21 11:40:00|14070.8|14066.8|14084.8|14080.8|14084.8|14080.8|14069.2|14065.2|353
1679399100000|2023-03-21 11:45:00|14087.9|14083.9|14078.6|14074.6|14087.9|14083.9|14078.6|14074.6|397
1679399400000|2023-03-21 11:50:00|14077|14073|14084.8|14080.8|14084.8|14080.8|14072.3|14068.3|342
1679399700000|2023-03-21 11:55:00|14087.9|14083.9|14066.1|14062.1|14087.9|14083.9|14064.5|14060.5|588
1679400000000|2023-03-21 12:00:00|14069.2|14065.2|14062.9|14058.9|14069.2|14065.2|14050.4|14046.4|1022
1679400300000|2023-03-21 12:05:00|14061.4|14057.4|14047.3|14043.3|14061.4|14057.4|14044.2|14040.2|390
1679400600000|2023-03-21 12:10:00|14045.8|14041.8|14041.1|14037.1|14047.3|14043.3|14027|14023|878
1679400900000|2023-03-21 12:15:00|14037.9|14033.9|14037.9|14033.9|14047.3|14043.3|14034.8|14030.8|1153
1679401200000|2023-03-21 12:20:00|14039.5|14035.5|14041.1|14037.1|14047.3|14043.3|14025.4|14021.4|1242
1679401500000|2023-03-21 12:25:00|14039.5|14035.5|14031.7|14027.7|14041.1|14037.1|14030.1|14026.1|508
1679401800000|2023-03-21 12:30:00|14034.8|14030.8|14041.1|14037.1|14045.8|14041.8|14031.7|14027.7|889
1679402100000|2023-03-21 12:35:00|14037.9|14033.9|14062.9|14058.9|14084.8|14080.8|14037.9|14033.9|1298
1679402400000|2023-03-21 12:40:00|14061.4|14057.4|14078.6|14074.6|14087.9|14083.9|14059.8|14055.8|885
1679402700000|2023-03-21 12:45:00|14080.1|14076.1|14034.8|14030.8|14080.1|14076.1|14031.7|14027.7|639
1679403000000|2023-03-21 12:50:00|14033.3|14029.3|14031.7|14027.7|14044.2|14040.2|14028.6|14024.6|332
1679403300000|2023-03-21 12:55:00|14028.6|14024.6|14044.2|14040.2|14050.4|14046.4|14028.6|14024.6|506
1679403600000|2023-03-21 13:00:00|14047.3|14043.3|14048.9|14044.9|14056.7|14052.7|14041.1|14037.1|586
1679403900000|2023-03-21 13:05:00|14050.4|14046.4|14050.4|14046.4|14059.8|14055.8|14044.2|14040.2|572
1679404200000|2023-03-21 13:10:00|14052|14048|14037.9|14033.9|14056.7|14052.7|14031.7|14027.7|875
1679404500000|2023-03-21 13:15:00|14041.1|14037.1|14039.5|14035.5|14056.7|14052.7|14031.7|14027.7|641
1679404800000|2023-03-21 13:20:00|14041.1|14037.1|14033.3|14029.3|14053.6|14049.6|14031.7|14027.7|521
1679405100000|2023-03-21 13:25:00|14034.8|14030.8|14062.9|14058.9|14062.9|14058.9|14031.7|14027.7|780
1679405400000|2023-03-21 13:30:00|14059.8|14055.8|14053.6|14049.6|14072.3|14068.3|14041.1|14037.1|856
1679405700000|2023-03-21 13:35:00|14052|14048|14031.7|14027.7|14056.7|14052.7|14031.7|14027.7|750
1679406000000|2023-03-21 13:40:00|14034.8|14030.8|14006.7|14002.7|14037.9|14033.9|14006.7|14002.7|1166
1679406300000|2023-03-21 13:45:00|14003.6|13999.6|14031.7|14027.7|14031.7|14027.7|14003.6|13999.6|590
1679406600000|2023-03-21 13:50:00|14028.6|14024.6|14022.3|14018.3|14034.8|14030.8|14019.2|14015.2|472
1679406900000|2023-03-21 13:55:00|14025.4|14021.4|14034.8|14030.8|14041.1|14037.1|14022.3|14018.3|498
1679407200000|2023-03-21 14:00:00|14031.7|14027.7|14025.4|14021.4|14037.9|14033.9|14009.8|14005.8|845
1679407500000|2023-03-21 14:05:00|14022.3|14018.3|14025.4|14021.4|14037.9|14033.9|14009.8|14005.8|865
1679407800000|2023-03-21 14:10:00|14023.9|14019.9|14044.2|14040.2|14048.9|14044.9|14019.2|14015.2|820
1679408100000|2023-03-21 14:15:00|14041.1|14037.1|14053.6|14049.6|14059.8|14055.8|14041.1|14037.1|841
1679408400000|2023-03-21 14:20:00|14050.4|14046.4|14078.6|14074.6|14087.9|14083.9|14050.4|14046.4|1252
1679408700000|2023-03-21 14:25:00|14081.7|14077.7|14064.5|14060.5|14100.4|14096.4|14062.9|14058.9|1029
1679409000000|2023-03-21 14:30:00|14066.1|14062.1|14062.9|14058.9|14077|14073|14062.9|14058.9|701
1679409300000|2023-03-21 14:35:00|14059.8|14055.8|14080.1|14076.1|14087.9|14083.9|14059.8|14055.8|795
1679409600000|2023-03-21 14:40:00|14081.7|14077.7|14087.9|14083.9|14091.1|14087.1|14062.9|14058.9|875
1679409900000|2023-03-21 14:45:00|14084.8|14080.8|14061.4|14057.4|14087.9|14083.9|14059.8|14055.8|556
1679410200000|2023-03-21 14:50:00|14062.9|14058.9|14094.2|14090.2|14100.4|14096.4|14059.8|14055.8|1071
1679410500000|2023-03-21 14:55:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14084.8|14080.8|569
1679410800000|2023-03-21 15:00:00|14097.3|14093.3|14091.1|14087.1|14103.6|14099.6|14087.9|14083.9|970
1679411100000|2023-03-21 15:05:00|14089.5|14085.5|14084.8|14080.8|14097.3|14093.3|14078.6|14074.6|911
1679411400000|2023-03-21 15:10:00|14081.7|14077.7|14041.1|14037.1|14083.3|14079.3|14041.1|14037.1|1108
1679411700000|2023-03-21 15:15:00|14037.9|14033.9|14037.9|14033.9|14044.2|14040.2|14028.6|14024.6|1132
1679412000000|2023-03-21 15:20:00|14036.4|14032.4|14036.4|14032.4|14044.2|14040.2|14031.7|14027.7|550
1679412300000|2023-03-21 15:25:00|14034.8|14030.8|14037.9|14033.9|14041.1|14037.1|14028.6|14024.6|474
1679412600000|2023-03-21 15:30:00|14039.5|14035.5|14025.4|14021.4|14044.2|14040.2|14012.9|14008.9|744
1679412900000|2023-03-21 15:35:00|14022.3|14018.3|14019.2|14015.2|14031.7|14027.7|14012.9|14008.9|855
1679413200000|2023-03-21 15:40:00|14022.3|14018.3|14028.6|14024.6|14030.1|14026.1|14009.8|14005.8|759
1679413500000|2023-03-21 15:45:00|14025.4|14021.4|14023.9|14019.9|14031.7|14027.7|14019.2|14015.2|403
1679413800000|2023-03-21 15:50:00|14022.3|14018.3|14019.2|14015.2|14028.6|14024.6|14019.2|14015.2|455
1679414100000|2023-03-21 15:55:00|14022.3|14018.3|14031.7|14027.7|14044.2|14040.2|14019.2|14015.2|791
1679414400000|2023-03-21 16:00:00|14034.8|14030.8|14056.7|14052.7|14058.3|14054.3|14031.7|14027.7|889
1679414700000|2023-03-21 16:05:00|14053.6|14049.6|14056.7|14052.7|14059.8|14055.8|14047.3|14043.3|597
1679415000000|2023-03-21 16:10:00|14059.8|14055.8|14059.8|14055.8|14066.1|14062.1|14053.6|14049.6|645
1679415300000|2023-03-21 16:15:00|14062.9|14058.9|14069.2|14065.2|14069.2|14065.2|14050.4|14046.4|480
1679415600000|2023-03-21 16:20:00|14066.1|14062.1|14056.7|14052.7|14069.2|14065.2|14047.3|14043.3|523
1679415900000|2023-03-21 16:25:00|14055.1|14051.1|14050.4|14046.4|14056.7|14052.7|14047.3|14043.3|627
1679416200000|2023-03-21 16:30:00|14048.9|14044.9|14048.9|14044.9|14053.6|14049.6|14041.1|14037.1|565
1679416500000|2023-03-21 16:35:00|14047.3|14043.3|14031.7|14027.7|14050.4|14046.4|14028.6|14024.6|492
1679416800000|2023-03-21 16:40:00|14033.3|14029.3|14044.2|14040.2|14044.2|14040.2|14030.1|14026.1|723
1679417100000|2023-03-21 16:45:00|14041.1|14037.1|14019.2|14015.2|14047.3|14043.3|14016.1|14012.1|608
1679417400000|2023-03-21 16:50:00|14016.1|14012.1|14028.6|14024.6|14031.7|14027.7|14016.1|14012.1|930
1679417700000|2023-03-21 16:55:00|14027|14023|14028.6|14024.6|14034.8|14030.8|14019.2|14015.2|788
1679418000000|2023-03-21 17:00:00|14030.1|14026.1|14037.9|14033.9|14042.6|14038.6|14028.6|14024.6|1090
1679418300000|2023-03-21 17:05:00|14039.5|14035.5|14041.1|14037.1|14044.2|14040.2|14019.2|14015.2|1196
1679418600000|2023-03-21 17:10:00|14037.9|14033.9|14012.9|14008.9|14037.9|14033.9|14012.9|14008.9|842
1679418900000|2023-03-21 17:15:00|14016.1|14012.1|14037.9|14033.9|14047.3|14043.3|14016.1|14012.1|1029
1679419200000|2023-03-21 17:20:00|14034.8|14030.8|14022.3|14018.3|14034.8|14030.8|14009.8|14005.8|876
1679419500000|2023-03-21 17:25:00|14019.2|14015.2|14022.3|14018.3|14031.7|14027.7|14016.1|14012.1|765
1679419800000|2023-03-21 17:30:00|14025.4|14021.4|14044.2|14040.2|14047.3|14043.3|14025.4|14021.4|725
1679420100000|2023-03-21 17:35:00|14047.3|14043.3|14050.4|14046.4|14056.7|14052.7|14047.3|14043.3|513
1679420400000|2023-03-21 17:40:00|14048.9|14044.9|14028.6|14024.6|14048.9|14044.9|14025.4|14021.4|452
1679420700000|2023-03-21 17:45:00|14025.4|14021.4|14019.2|14015.2|14025.4|14021.4|14006.7|14002.7|941
1679421000000|2023-03-21 17:50:00|14016.1|14012.1|14028.6|14024.6|14031.7|14027.7|14012.9|14008.9|583
1679421300000|2023-03-21 17:55:00|14031.7|14027.7|14047.3|14043.3|14047.3|14043.3|14028.6|14024.6|310
1679421600000|2023-03-21 18:00:00|14045.8|14041.8|14053.6|14049.6|14053.6|14049.6|14044.2|14040.2|411
1679421900000|2023-03-21 18:05:00|14050.4|14046.4|14053.6|14049.6|14062.9|14058.9|14047.3|14043.3|526
1679422200000|2023-03-21 18:10:00|14052|14048|14047.3|14043.3|14052|14048|14045.8|14041.8|187
1679422500000|2023-03-21 18:15:00|14050.4|14046.4|14037.9|14033.9|14050.4|14046.4|14037.9|14033.9|258
1679422800000|2023-03-21 18:20:00|14034.8|14030.8|14022.3|14018.3|14037.9|14033.9|14022.3|14018.3|360
1679423100000|2023-03-21 18:25:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14012.9|14008.9|426
1679423400000|2023-03-21 18:30:00|14022.3|14018.3|14003.6|13999.6|14022.3|14018.3|14002|13998|627
1679423700000|2023-03-21 18:35:00|14006.7|14002.7|14003.6|13999.6|14009.8|14005.8|13997.3|13993.3|488
1679424000000|2023-03-21 18:40:00|14006.7|14002.7|14000.4|13996.4|14006.7|14002.7|13997.3|13993.3|498
1679424300000|2023-03-21 18:45:00|14003.6|13999.6|14012.9|14008.9|14016.1|14012.1|14003.6|13999.6|475
1679424600000|2023-03-21 18:50:00|14009.8|14005.8|14025.4|14021.4|14028.6|14024.6|14003.6|13999.6|533
1679424900000|2023-03-21 18:55:00|14027|14023|14025.4|14021.4|14034.8|14030.8|14019.2|14015.2|1372
1679425200000|2023-03-21 19:00:00|14028.6|14024.6|14031.7|14027.7|14034.8|14030.8|14019.2|14015.2|957
1679425500000|2023-03-21 19:05:00|14033.3|14029.3|14031.7|14027.7|14037.9|14033.9|14025.4|14021.4|587
1679425800000|2023-03-21 19:10:00|14030.1|14026.1|14044.2|14040.2|14047.3|14043.3|14025.4|14021.4|697
1679426100000|2023-03-21 19:15:00|14045.8|14041.8|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|412
1679426400000|2023-03-21 19:20:00|14042.6|14038.6|14031.7|14027.7|14042.6|14038.6|14031.7|14027.7|503
1679426700000|2023-03-21 19:25:00|14030.1|14026.1|14041.1|14037.1|14047.3|14043.3|14028.6|14024.6|705
1679427000000|2023-03-21 19:30:00|14044.2|14040.2|14031.7|14027.7|14044.2|14040.2|14028.6|14024.6|294
1679427300000|2023-03-21 19:35:00|14028.6|14024.6|14009.8|14005.8|14031.7|14027.7|14009.8|14005.8|525
1679427600000|2023-03-21 19:40:00|14016.1|14012.1|14025.4|14021.4|14027|14023|14009.8|14005.8|589
1679427900000|2023-03-21 19:45:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|515
1679428200000|2023-03-21 19:50:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14022.3|14018.3|426
1679428500000|2023-03-21 19:55:00|14031.7|14027.7|14050.4|14046.4|14056.7|14052.7|14028.6|14024.6|2583
1679428800000|2023-03-21 20:00:00|14053.6|14049.6|14062.9|14058.9|14069.2|14065.2|14053.6|14049.6|1817
1679429100000|2023-03-21 20:05:00|14059.8|14055.8|14072.3|14068.3|14075.4|14071.4|14059.8|14055.8|831
1679429400000|2023-03-21 20:10:00|14073.9|14069.9|14069.2|14065.2|14075.4|14071.4|14066.1|14062.1|431
1679429700000|2023-03-21 20:15:00|14070.8|14066.8|14069.2|14065.2|14072.3|14068.3|14062.9|14058.9|153
1679430000000|2023-03-21 20:20:00|14067.6|14063.6|14056.7|14052.7|14069.2|14065.2|14056.7|14052.7|176
1679430300000|2023-03-21 20:25:00|14053.6|14049.6|14047.3|14043.3|14056.7|14052.7|14042.6|14038.6|677
1679430600000|2023-03-21 20:30:00|14044.2|14040.2|14047.3|14043.3|14050.4|14046.4|14041.1|14037.1|270
1679430900000|2023-03-21 20:35:00|14050.4|14046.4|14044.2|14040.2|14050.4|14046.4|14042.6|14038.6|282
1679431200000|2023-03-21 20:40:00|14042.6|14038.6|14047.3|14043.3|14053.6|14049.6|14041.1|14037.1|335
1679431500000|2023-03-21 20:45:00|14048.9|14044.9|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|161
1679431800000|2023-03-21 20:50:00|14042.6|14038.6|14053.6|14049.6|14053.6|14049.6|14042.6|14038.6|300
1679432100000|2023-03-21 20:55:00|14056.7|14052.7|14031.7|14027.7|14056.7|14052.7|14028.6|14024.6|687
1679436000000|2023-03-21 22:00:00|14020.8|14016.8|14023.9|14019.9|14030.1|14026.1|14019.2|14015.2|119
1679436300000|2023-03-21 22:05:00|14022.3|14018.3|14033.3|14029.3|14036.4|14032.4|14022.3|14018.3|86
1679436600000|2023-03-21 22:10:00|14031.7|14027.7|14034.8|14030.8|14036.4|14032.4|14031.7|14027.7|5
1679436900000|2023-03-21 22:15:00|14031.7|14027.7|14030.1|14026.1|14031.7|14027.7|14028.6|14024.6|42
1679437200000|2023-03-21 22:20:00|14027|14023|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|21
1679437500000|2023-03-21 22:25:00|14025.4|14021.4|14027|14023|14027|14023|14025.4|14021.4|27
1679437800000|2023-03-21 22:30:00|14028.6|14024.6|14022.3|14018.3|14028.6|14024.6|14022.3|14018.3|27
1679438100000|2023-03-21 22:35:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|75
1679438400000|2023-03-21 22:40:00|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14022.3|14018.3|55
1679438700000|2023-03-21 22:45:00|14027|14023|14027|14023|14028.6|14024.6|14025.4|14021.4|14
1679439000000|2023-03-21 22:50:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|3
1679439300000|2023-03-21 22:55:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|7
1679439600000|2023-03-21 23:00:00|14028.6|14024.6|14023.9|14019.9|14028.6|14024.6|14023.9|14019.9|20
1679439900000|2023-03-21 23:05:00|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|14023.9|14019.9|7
1679440200000|2023-03-21 23:10:00|14027|14023|14027|14023|14028.6|14024.6|14023.9|14019.9|27
1679440500000|2023-03-21 23:15:00|14028.6|14024.6|14044.2|14040.2|14044.2|14040.2|14028.6|14024.6|102
1679440800000|2023-03-21 23:20:00|14045.8|14041.8|14056.7|14052.7|14056.7|14052.7|14044.2|14040.2|153
1679441100000|2023-03-21 23:25:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|60
1679441400000|2023-03-21 23:30:00|14050.4|14046.4|14059.8|14055.8|14066.1|14062.1|14050.4|14046.4|292
1679441700000|2023-03-21 23:35:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14050.4|14046.4|153
1679442000000|2023-03-21 23:40:00|14056.7|14052.7|14052|14048|14056.7|14052.7|14047.3|14043.3|164
1679442300000|2023-03-21 23:45:00|14053.6|14049.6|14056.7|14052.7|14059.8|14055.8|14052|14048|113
1679442600000|2023-03-21 23:50:00|14058.3|14054.3|14064.5|14060.5|14066.1|14062.1|14058.3|14054.3|96
1679442900000|2023-03-21 23:55:00|14062.9|14058.9|14053.6|14049.6|14062.9|14058.9|14052|14048|97
1679443200000|2023-03-22 00:00:00|14055.1|14051.1|14069.2|14065.2|14072.3|14068.3|14053.6|14049.6|112
1679443500000|2023-03-22 00:05:00|14067.6|14063.6|14059.8|14055.8|14072.3|14068.3|14056.7|14052.7|115
1679443800000|2023-03-22 00:10:00|14061.4|14057.4|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|46
1679444100000|2023-03-22 00:15:00|14061.4|14057.4|14066.1|14062.1|14067.6|14063.6|14059.8|14055.8|137
1679444400000|2023-03-22 00:20:00|14067.6|14063.6|14059.8|14055.8|14069.2|14065.2|14059.8|14055.8|58
1679444700000|2023-03-22 00:25:00|14062.9|14058.9|14061.4|14057.4|14066.1|14062.1|14059.8|14055.8|59
1679445000000|2023-03-22 00:30:00|14059.8|14055.8|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|77
1679445300000|2023-03-22 00:35:00|14058.3|14054.3|14053.6|14049.6|14058.3|14054.3|14050.4|14046.4|45
1679445600000|2023-03-22 00:40:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|35
1679445900000|2023-03-22 00:45:00|14050.4|14046.4|14044.2|14040.2|14053.6|14049.6|14041.1|14037.1|134
1679446200000|2023-03-22 00:50:00|14042.6|14038.6|14050.4|14046.4|14052|14048|14041.1|14037.1|52
1679446500000|2023-03-22 00:55:00|14053.6|14049.6|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|65
1679446800000|2023-03-22 01:00:00|14050.4|14046.4|14066.1|14062.1|14069.2|14065.2|14050.4|14046.4|106
1679447100000|2023-03-22 01:05:00|14064.5|14060.5|14066.1|14062.1|14067.6|14063.6|14056.7|14052.7|120
1679447400000|2023-03-22 01:10:00|14062.9|14058.9|14062.9|14058.9|14069.2|14065.2|14059.8|14055.8|99
1679447700000|2023-03-22 01:15:00|14059.8|14055.8|14059.8|14055.8|14069.2|14065.2|14056.7|14052.7|160
1679448000000|2023-03-22 01:20:00|14058.3|14054.3|14059.8|14055.8|14061.4|14057.4|14053.6|14049.6|76
1679448300000|2023-03-22 01:25:00|14056.7|14052.7|14048.9|14044.9|14058.3|14054.3|14047.3|14043.3|107
1679448600000|2023-03-22 01:30:00|14047.3|14043.3|14056.7|14052.7|14056.7|14052.7|14047.3|14043.3|100
1679448900000|2023-03-22 01:35:00|14055.1|14051.1|14053.6|14049.6|14058.3|14054.3|14053.6|14049.6|97
1679449200000|2023-03-22 01:40:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14044.2|14040.2|76
1679449500000|2023-03-22 01:45:00|14047.3|14043.3|14044.2|14040.2|14053.6|14049.6|14039.5|14035.5|135
1679449800000|2023-03-22 01:50:00|14042.6|14038.6|14052|14048|14056.7|14052.7|14042.6|14038.6|234
1679450100000|2023-03-22 01:55:00|14053.6|14049.6|14045.8|14041.8|14053.6|14049.6|14044.2|14040.2|24
1679450400000|2023-03-22 02:00:00|14047.3|14043.3|14055.1|14051.1|14055.1|14051.1|14044.2|14040.2|38
1679450700000|2023-03-22 02:05:00|14056.7|14052.7|14055.1|14051.1|14059.8|14055.8|14053.6|14049.6|60
1679451000000|2023-03-22 02:10:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|26
1679451300000|2023-03-22 02:15:00|14052|14048|14053.6|14049.6|14053.6|14049.6|14047.3|14043.3|33
1679451600000|2023-03-22 02:20:00|14052|14048|14059.8|14055.8|14059.8|14055.8|14052|14048|18
1679451900000|2023-03-22 02:25:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|47
1679452200000|2023-03-22 02:30:00|14064.5|14060.5|14062.9|14058.9|14064.5|14060.5|14056.7|14052.7|48
1679452500000|2023-03-22 02:35:00|14061.4|14057.4|14069.2|14065.2|14069.2|14065.2|14059.8|14055.8|108
1679452800000|2023-03-22 02:40:00|14070.8|14066.8|14077|14073|14084.8|14080.8|14069.2|14065.2|151
1679453100000|2023-03-22 02:45:00|14078.6|14074.6|14072.3|14068.3|14078.6|14074.6|14066.1|14062.1|88
1679453400000|2023-03-22 02:50:00|14070.8|14066.8|14072.3|14068.3|14072.3|14068.3|14066.1|14062.1|31
1679453700000|2023-03-22 02:55:00|14069.2|14065.2|14075.4|14071.4|14078.6|14074.6|14069.2|14065.2|43
1679454000000|2023-03-22 03:00:00|14073.9|14069.9|14069.2|14065.2|14075.4|14071.4|14066.1|14062.1|42
1679454300000|2023-03-22 03:05:00|14067.6|14063.6|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|33
1679454600000|2023-03-22 03:10:00|14067.6|14063.6|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|13
1679454900000|2023-03-22 03:15:00|14067.6|14063.6|14067.6|14063.6|14069.2|14065.2|14062.9|14058.9|40
1679455200000|2023-03-22 03:20:00|14066.1|14062.1|14075.4|14071.4|14075.4|14071.4|14066.1|14062.1|62
1679455500000|2023-03-22 03:25:00|14073.9|14069.9|14075.4|14071.4|14078.6|14074.6|14073.9|14069.9|30
1679455800000|2023-03-22 03:30:00|14078.6|14074.6|14078.6|14074.6|14083.3|14079.3|14075.4|14071.4|62
1679456100000|2023-03-22 03:35:00|14077|14073|14069.2|14065.2|14077|14073|14069.2|14065.2|20
1679456400000|2023-03-22 03:40:00|14067.6|14063.6|14069.2|14065.2|14072.3|14068.3|14067.6|14063.6|29
1679456700000|2023-03-22 03:45:00|14070.8|14066.8|14070.8|14066.8|14072.3|14068.3|14066.1|14062.1|54
1679457000000|2023-03-22 03:50:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|20
1679457300000|2023-03-22 03:55:00|14070.8|14066.8|14069.2|14065.2|14072.3|14068.3|14067.6|14063.6|23
1679457600000|2023-03-22 04:00:00|14067.6|14063.6|14059.8|14055.8|14069.2|14065.2|14059.8|14055.8|72
1679457900000|2023-03-22 04:05:00|14062.9|14058.9|14066.1|14062.1|14066.1|14062.1|14062.9|14058.9|11
1679458200000|2023-03-22 04:10:00|14067.6|14063.6|14072.3|14068.3|14072.3|14068.3|14066.1|14062.1|35
1679458500000|2023-03-22 04:15:00|14070.8|14066.8|14072.3|14068.3|14073.9|14069.9|14069.2|14065.2|48
1679458800000|2023-03-22 04:20:00|14075.4|14071.4|14069.2|14065.2|14077|14073|14069.2|14065.2|36
1679459100000|2023-03-22 04:25:00|14066.1|14062.1|14059.8|14055.8|14069.2|14065.2|14059.8|14055.8|37
1679459400000|2023-03-22 04:30:00|14058.3|14054.3|14062.9|14058.9|14062.9|14058.9|14056.7|14052.7|69
1679459700000|2023-03-22 04:35:00|14061.4|14057.4|14059.8|14055.8|14061.4|14057.4|14056.7|14052.7|65
1679460000000|2023-03-22 04:40:00|14061.4|14057.4|14059.8|14055.8|14062.9|14058.9|14058.3|14054.3|21
1679460300000|2023-03-22 04:45:00|14056.7|14052.7|14052|14048|14059.8|14055.8|14050.4|14046.4|49
1679460600000|2023-03-22 04:50:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14047.3|14043.3|62
1679460900000|2023-03-22 04:55:00|14052|14048|14042.6|14038.6|14052|14048|14041.1|14037.1|75
1679461200000|2023-03-22 05:00:00|14041.1|14037.1|14041.1|14037.1|14048.9|14044.9|14037.9|14033.9|87
1679461500000|2023-03-22 05:05:00|14037.9|14033.9|14041.1|14037.1|14047.3|14043.3|14037.9|14033.9|90
1679461800000|2023-03-22 05:10:00|14042.6|14038.6|14045.8|14041.8|14050.4|14046.4|14037.9|14033.9|61
1679462100000|2023-03-22 05:15:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|50
1679462400000|2023-03-22 05:20:00|14042.6|14038.6|14045.8|14041.8|14053.6|14049.6|14041.1|14037.1|51
1679462700000|2023-03-22 05:25:00|14047.3|14043.3|14055.1|14051.1|14056.7|14052.7|14045.8|14041.8|45
1679463000000|2023-03-22 05:30:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14048.9|14044.9|31
1679463300000|2023-03-22 05:35:00|14056.7|14052.7|14055.1|14051.1|14062.9|14058.9|14053.6|14049.6|115
1679463600000|2023-03-22 05:40:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|70
1679463900000|2023-03-22 05:45:00|14047.3|14043.3|14041.1|14037.1|14050.4|14046.4|14037.9|14033.9|151
1679464200000|2023-03-22 05:50:00|14042.6|14038.6|14047.3|14043.3|14050.4|14046.4|14041.1|14037.1|137
1679464500000|2023-03-22 05:55:00|14048.9|14044.9|14056.7|14052.7|14056.7|14052.7|14047.3|14043.3|85
1679464800000|2023-03-22 06:00:00|14055.1|14051.1|14064.5|14060.5|14066.1|14062.1|14055.1|14051.1|59
1679465100000|2023-03-22 06:05:00|14066.1|14062.1|14059.8|14055.8|14069.2|14065.2|14059.8|14055.8|80
1679465400000|2023-03-22 06:10:00|14058.3|14054.3|14053.6|14049.6|14059.8|14055.8|14050.4|14046.4|96
1679465700000|2023-03-22 06:15:00|14052|14048|14058.3|14054.3|14059.8|14055.8|14050.4|14046.4|53
1679466000000|2023-03-22 06:20:00|14056.7|14052.7|14055.1|14051.1|14062.9|14058.9|14053.6|14049.6|40
1679466300000|2023-03-22 06:25:00|14053.6|14049.6|14066.1|14062.1|14069.2|14065.2|14053.6|14049.6|63
1679466600000|2023-03-22 06:30:00|14064.5|14060.5|14072.3|14068.3|14073.9|14069.9|14062.9|14058.9|46
1679466900000|2023-03-22 06:35:00|14070.8|14066.8|14078.6|14074.6|14078.6|14074.6|14069.2|14065.2|45
1679467200000|2023-03-22 06:40:00|14081.7|14077.7|14073.9|14069.9|14083.3|14079.3|14069.2|14065.2|83
1679467500000|2023-03-22 06:45:00|14075.4|14071.4|14078.6|14074.6|14083.3|14079.3|14072.3|14068.3|47
1679467800000|2023-03-22 06:50:00|14081.7|14077.7|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|108
1679468100000|2023-03-22 06:55:00|14078.6|14074.6|14087.9|14083.9|14091.1|14087.1|14075.4|14071.4|102
1679468400000|2023-03-22 07:00:00|14089.5|14085.5|14042.6|14038.6|14089.5|14085.5|14037.9|14033.9|282
1679468700000|2023-03-22 07:05:00|14041.1|14037.1|14048.9|14044.9|14053.6|14049.6|14041.1|14037.1|161
1679469000000|2023-03-22 07:10:00|14050.4|14046.4|14050.4|14046.4|14061.4|14057.4|14045.8|14041.8|146
1679469300000|2023-03-22 07:15:00|14047.3|14043.3|14056.7|14052.7|14066.1|14062.1|14047.3|14043.3|110
1679469600000|2023-03-22 07:20:00|14058.3|14054.3|14053.6|14049.6|14064.5|14060.5|14050.4|14046.4|126
1679469900000|2023-03-22 07:25:00|14055.1|14051.1|14047.3|14043.3|14058.3|14054.3|14037.9|14033.9|230
1679470200000|2023-03-22 07:30:00|14050.4|14046.4|14056.7|14052.7|14059.8|14055.8|14041.1|14037.1|206
1679470500000|2023-03-22 07:35:00|14059.8|14055.8|14044.2|14040.2|14062.9|14058.9|14044.2|14040.2|175
1679470800000|2023-03-22 07:40:00|14042.6|14038.6|14056.7|14052.7|14062.9|14058.9|14041.1|14037.1|120
1679471100000|2023-03-22 07:45:00|14058.3|14054.3|14062.9|14058.9|14081.7|14077.7|14058.3|14054.3|240
1679471400000|2023-03-22 07:50:00|14066.1|14062.1|14078.6|14074.6|14081.7|14077.7|14062.9|14058.9|173
1679471700000|2023-03-22 07:55:00|14080.1|14076.1|14069.2|14065.2|14081.7|14077.7|14067.6|14063.6|163
1679472000000|2023-03-22 08:00:00|14066.1|14062.1|14078.6|14074.6|14081.7|14077.7|14053.6|14049.6|210
1679472300000|2023-03-22 08:05:00|14077|14073|14050.4|14046.4|14078.6|14074.6|14050.4|14046.4|432
1679472600000|2023-03-22 08:10:00|14048.9|14044.9|14069.2|14065.2|14078.6|14074.6|14045.8|14041.8|293
1679472900000|2023-03-22 08:15:00|14070.8|14066.8|14081.7|14077.7|14081.7|14077.7|14062.9|14058.9|197
1679473200000|2023-03-22 08:20:00|14084.8|14080.8|14069.2|14065.2|14091.1|14087.1|14066.1|14062.1|192
1679473500000|2023-03-22 08:25:00|14067.6|14063.6|14069.2|14065.2|14075.4|14071.4|14058.3|14054.3|104
1679473800000|2023-03-22 08:30:00|14066.1|14062.1|14066.1|14062.1|14084.8|14080.8|14066.1|14062.1|186
1679474100000|2023-03-22 08:35:00|14064.5|14060.5|14050.4|14046.4|14066.1|14062.1|14047.3|14043.3|448
1679474400000|2023-03-22 08:40:00|14052|14048|14025.4|14021.4|14056.7|14052.7|14025.4|14021.4|443
1679474700000|2023-03-22 08:45:00|14028.6|14024.6|14028.6|14024.6|14037.9|14033.9|14022.3|14018.3|215
1679475000000|2023-03-22 08:50:00|14031.7|14027.7|14041.1|14037.1|14047.3|14043.3|14028.6|14024.6|252
1679475300000|2023-03-22 08:55:00|14042.6|14038.6|14028.6|14024.6|14047.3|14043.3|14022.3|14018.3|286
1679475600000|2023-03-22 09:00:00|14027|14023|14031.7|14027.7|14041.1|14037.1|14025.4|14021.4|173
1679475900000|2023-03-22 09:05:00|14034.8|14030.8|14033.3|14029.3|14037.9|14033.9|14022.3|14018.3|183
1679476200000|2023-03-22 09:10:00|14031.7|14027.7|14041.1|14037.1|14041.1|14037.1|14027|14023|88
1679476500000|2023-03-22 09:15:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14034.8|14030.8|104
1679476800000|2023-03-22 09:20:00|14050.4|14046.4|14047.3|14043.3|14056.7|14052.7|14045.8|14041.8|241
1679477100000|2023-03-22 09:25:00|14045.8|14041.8|14034.8|14030.8|14048.9|14044.9|14031.7|14027.7|174
1679477400000|2023-03-22 09:30:00|14033.3|14029.3|14034.8|14030.8|14042.6|14038.6|14028.6|14024.6|115
1679477700000|2023-03-22 09:35:00|14036.4|14032.4|14019.2|14015.2|14037.9|14033.9|14019.2|14015.2|113
1679478000000|2023-03-22 09:40:00|14020.8|14016.8|14031.7|14027.7|14034.8|14030.8|14019.2|14015.2|122
1679478300000|2023-03-22 09:45:00|14030.1|14026.1|14034.8|14030.8|14034.8|14030.8|14028.6|14024.6|133
1679478600000|2023-03-22 09:50:00|14036.4|14032.4|14041.1|14037.1|14044.2|14040.2|14031.7|14027.7|138
1679478900000|2023-03-22 09:55:00|14039.5|14035.5|14041.1|14037.1|14048.9|14044.9|14037.9|14033.9|138
1679479200000|2023-03-22 10:00:00|14042.6|14038.6|14044.2|14040.2|14053.6|14049.6|14037.9|14033.9|118
1679479500000|2023-03-22 10:05:00|14047.3|14043.3|14028.6|14024.6|14050.4|14046.4|14028.6|14024.6|166
1679479800000|2023-03-22 10:10:00|14025.4|14021.4|14019.2|14015.2|14028.6|14024.6|14006.7|14002.7|252
1679480100000|2023-03-22 10:15:00|14017.6|14013.6|14009.8|14005.8|14022.3|14018.3|14006.7|14002.7|113
1679480400000|2023-03-22 10:20:00|14012.9|14008.9|14012.9|14008.9|14022.3|14018.3|14009.8|14005.8|149
1679480700000|2023-03-22 10:25:00|14014.5|14010.5|14008.3|14004.3|14016.1|14012.1|14006.7|14002.7|179
1679481000000|2023-03-22 10:30:00|14009.8|14005.8|14000.4|13996.4|14011.4|14007.4|13997.3|13993.3|349
1679481300000|2023-03-22 10:35:00|13998.9|13994.9|14012.9|14008.9|14016.1|14012.1|13997.3|13993.3|466
1679481600000|2023-03-22 10:40:00|14009.8|14005.8|14006.7|14002.7|14019.2|14015.2|14003.6|13999.6|275
1679481900000|2023-03-22 10:45:00|14005.1|14001.1|13997.3|13993.3|14006.7|14002.7|13997.3|13993.3|131
1679482200000|2023-03-22 10:50:00|14000.4|13996.4|14006.7|14002.7|14006.7|14002.7|13994.2|13990.2|232
1679482500000|2023-03-22 10:55:00|14009.8|14005.8|13984.8|13980.8|14012.9|14008.9|13984.8|13980.8|415
1679482800000|2023-03-22 11:00:00|13987.9|13983.9|13994.2|13990.2|13994.2|13990.2|13981.7|13977.7|268
1679483100000|2023-03-22 11:05:00|13991.1|13987.1|13987.9|13983.9|13994.2|13990.2|13978.6|13974.6|208
1679483400000|2023-03-22 11:10:00|13986.4|13982.4|13978.6|13974.6|13991.1|13987.1|13978.6|13974.6|173
1679483700000|2023-03-22 11:15:00|13977|13973|13956.7|13952.7|13978.6|13974.6|13956.7|13952.7|510
1679484000000|2023-03-22 11:20:00|13958.3|13954.3|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|325
1679484300000|2023-03-22 11:25:00|13961.4|13957.4|13956.7|13952.7|13969.2|13965.2|13950.4|13946.4|439
1679484600000|2023-03-22 11:30:00|13958.3|13954.3|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|214
1679484900000|2023-03-22 11:35:00|13966.1|13962.1|13978.6|13974.6|13981.7|13977.7|13966.1|13962.1|567
1679485200000|2023-03-22 11:40:00|13975.4|13971.4|13966.1|13962.1|13975.4|13971.4|13962.9|13958.9|326
1679485500000|2023-03-22 11:45:00|13969.2|13965.2|13978.6|13974.6|13981.7|13977.7|13966.1|13962.1|192
1679485800000|2023-03-22 11:50:00|13975.4|13971.4|13955.1|13951.1|13978.6|13974.6|13953.6|13949.6|461
1679486100000|2023-03-22 11:55:00|13953.6|13949.6|13947.3|13943.3|13959.8|13955.8|13947.3|13943.3|630
1679486400000|2023-03-22 12:00:00|13944.2|13940.2|13953.6|13949.6|13956.7|13952.7|13944.2|13940.2|646
1679486700000|2023-03-22 12:05:00|13956.7|13952.7|13950.4|13946.4|13959.8|13955.8|13947.3|13943.3|500
1679487000000|2023-03-22 12:10:00|13947.3|13943.3|13942.6|13938.6|13950.4|13946.4|13931.7|13927.7|935
1679487300000|2023-03-22 12:15:00|13944.2|13940.2|13936.4|13932.4|13944.2|13940.2|13925.4|13921.4|582
1679487600000|2023-03-22 12:20:00|13934.8|13930.8|13953.6|13949.6|13953.6|13949.6|13928.6|13924.6|988
1679487900000|2023-03-22 12:25:00|13952|13948|13941.1|13937.1|13953.6|13949.6|13934.8|13930.8|786
1679488200000|2023-03-22 12:30:00|13944.2|13940.2|13962.9|13958.9|13962.9|13958.9|13941.1|13937.1|427
1679488500000|2023-03-22 12:35:00|13959.8|13955.8|13975.4|13971.4|13975.4|13971.4|13959.8|13955.8|566
1679488800000|2023-03-22 12:40:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13956.7|13952.7|723
1679489100000|2023-03-22 12:45:00|13970.8|13966.8|13967.6|13963.6|13975.4|13971.4|13959.8|13955.8|460
1679489400000|2023-03-22 12:50:00|13966.1|13962.1|13953.6|13949.6|13972.3|13968.3|13950.4|13946.4|353
1679489700000|2023-03-22 12:55:00|13950.4|13946.4|13956.7|13952.7|13966.1|13962.1|13950.4|13946.4|359
1679490000000|2023-03-22 13:00:00|13953.6|13949.6|13959.8|13955.8|13962.9|13958.9|13937.9|13933.9|959
1679490300000|2023-03-22 13:05:00|13961.4|13957.4|13967.6|13963.6|13969.2|13965.2|13956.7|13952.7|788
1679490600000|2023-03-22 13:10:00|13966.1|13962.1|13966.1|13962.1|13972.3|13968.3|13956.7|13952.7|404
1679490900000|2023-03-22 13:15:00|13964.5|13960.5|13962.9|13958.9|13969.2|13965.2|13953.6|13949.6|445
1679491200000|2023-03-22 13:20:00|13959.8|13955.8|13978.6|13974.6|13981.7|13977.7|13959.8|13955.8|648
1679491500000|2023-03-22 13:25:00|13980.1|13976.1|14009.8|14005.8|14009.8|14005.8|13978.6|13974.6|727
1679491800000|2023-03-22 13:30:00|14012.9|14008.9|14034.8|14030.8|14037.9|14033.9|13997.3|13993.3|906
1679492100000|2023-03-22 13:35:00|14036.4|14032.4|14022.3|14018.3|14037.9|14033.9|14016.1|14012.1|833
1679492400000|2023-03-22 13:40:00|14025.4|14021.4|14016.1|14012.1|14037.9|14033.9|14012.9|14008.9|769
1679492700000|2023-03-22 13:45:00|14019.2|14015.2|14012.9|14008.9|14028.6|14024.6|14009.8|14005.8|710
1679493000000|2023-03-22 13:50:00|14009.8|14005.8|13991.1|13987.1|14012.9|14008.9|13991.1|13987.1|609
1679493300000|2023-03-22 13:55:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13984.8|13980.8|639
1679493600000|2023-03-22 14:00:00|13994.2|13990.2|14008.3|14004.3|14009.8|14005.8|13987.9|13983.9|781
1679493900000|2023-03-22 14:05:00|14006.7|14002.7|14009.8|14005.8|14016.1|14012.1|14000.4|13996.4|875
1679494200000|2023-03-22 14:10:00|14011.4|14007.4|14028.6|14024.6|14028.6|14024.6|14009.8|14005.8|767
1679494500000|2023-03-22 14:15:00|14025.4|14021.4|14025.4|14021.4|14030.1|14026.1|14009.8|14005.8|786
1679494800000|2023-03-22 14:20:00|14022.3|14018.3|14031.7|14027.7|14031.7|14027.7|14016.1|14012.1|655
1679495100000|2023-03-22 14:25:00|14033.3|14029.3|14044.2|14040.2|14056.7|14052.7|14031.7|14027.7|1036
1679495400000|2023-03-22 14:30:00|14047.3|14043.3|14062.9|14058.9|14066.1|14062.1|14044.2|14040.2|1194
1679495700000|2023-03-22 14:35:00|14066.1|14062.1|14072.3|14068.3|14078.6|14074.6|14059.8|14055.8|971
1679496000000|2023-03-22 14:40:00|14073.9|14069.9|14066.1|14062.1|14078.6|14074.6|14059.8|14055.8|591
1679496300000|2023-03-22 14:45:00|14069.2|14065.2|14081.7|14077.7|14087.9|14083.9|14069.2|14065.2|1135
1679496600000|2023-03-22 14:50:00|14078.6|14074.6|14069.2|14065.2|14094.2|14090.2|14066.1|14062.1|763
1679496900000|2023-03-22 14:55:00|14072.3|14068.3|14084.8|14080.8|14097.3|14093.3|14066.1|14062.1|710
1679497200000|2023-03-22 15:00:00|14087.9|14083.9|14075.4|14071.4|14087.9|14083.9|14062.9|14058.9|1074
1679497500000|2023-03-22 15:05:00|14078.6|14074.6|14081.7|14077.7|14094.2|14090.2|14075.4|14071.4|522
1679497800000|2023-03-22 15:10:00|14080.1|14076.1|14069.2|14065.2|14081.7|14077.7|14062.9|14058.9|1023
1679498100000|2023-03-22 15:15:00|14067.6|14063.6|14069.2|14065.2|14084.8|14080.8|14062.9|14058.9|403
1679498400000|2023-03-22 15:20:00|14067.6|14063.6|14062.9|14058.9|14072.3|14068.3|14058.3|14054.3|548
1679498700000|2023-03-22 15:25:00|14064.5|14060.5|14072.3|14068.3|14075.4|14071.4|14062.9|14058.9|678
1679499000000|2023-03-22 15:30:00|14075.4|14071.4|14081.7|14077.7|14084.8|14080.8|14069.2|14065.2|760
1679499300000|2023-03-22 15:35:00|14084.8|14080.8|14097.3|14093.3|14109.8|14105.8|14084.8|14080.8|1025
1679499600000|2023-03-22 15:40:00|14100.4|14096.4|14084.8|14080.8|14109.8|14105.8|14072.3|14068.3|945
1679499900000|2023-03-22 15:45:00|14083.3|14079.3|14097.3|14093.3|14100.4|14096.4|14081.7|14077.7|777
1679500200000|2023-03-22 15:50:00|14100.4|14096.4|14069.2|14065.2|14100.4|14096.4|14069.2|14065.2|675
1679500500000|2023-03-22 15:55:00|14066.1|14062.1|14062.9|14058.9|14072.3|14068.3|14058.3|14054.3|929
1679500800000|2023-03-22 16:00:00|14066.1|14062.1|14072.3|14068.3|14072.3|14068.3|14062.9|14058.9|742
1679501100000|2023-03-22 16:05:00|14075.4|14071.4|14059.8|14055.8|14084.8|14080.8|14059.8|14055.8|705
1679501400000|2023-03-22 16:10:00|14056.7|14052.7|14080.1|14076.1|14087.9|14083.9|14056.7|14052.7|772
1679501700000|2023-03-22 16:15:00|14081.7|14077.7|14091.1|14087.1|14094.2|14090.2|14078.6|14074.6|585
1679502000000|2023-03-22 16:20:00|14094.2|14090.2|14094.2|14090.2|14100.4|14096.4|14087.9|14083.9|429
1679502300000|2023-03-22 16:25:00|14095.8|14091.8|14109.8|14105.8|14111.4|14107.4|14094.2|14090.2|458
1679502600000|2023-03-22 16:30:00|14112.9|14108.9|14100.4|14096.4|14112.9|14108.9|14098.9|14094.9|368
1679502900000|2023-03-22 16:35:00|14102|14098|14116.1|14112.1|14119.2|14115.2|14100.4|14096.4|436
1679503200000|2023-03-22 16:40:00|14119.2|14115.2|14112.9|14108.9|14122.3|14118.3|14109.8|14105.8|748
1679503500000|2023-03-22 16:45:00|14116.1|14112.1|14128.6|14124.6|14131.7|14127.7|14112.9|14108.9|509
1679503800000|2023-03-22 16:50:00|14131.7|14127.7|14116.1|14112.1|14131.7|14127.7|14109.8|14105.8|712
1679504100000|2023-03-22 16:55:00|14119.2|14115.2|14122.3|14118.3|14128.6|14124.6|14119.2|14115.2|538
1679504400000|2023-03-22 17:00:00|14120.8|14116.8|14119.2|14115.2|14131.7|14127.7|14112.9|14108.9|736
1679504700000|2023-03-22 17:05:00|14116.1|14112.1|14122.3|14118.3|14125.4|14121.4|14112.9|14108.9|543
1679505000000|2023-03-22 17:10:00|14125.4|14121.4|14112.9|14108.9|14125.4|14121.4|14109.8|14105.8|328
1679505300000|2023-03-22 17:15:00|14116.1|14112.1|14125.4|14121.4|14134.8|14130.8|14116.1|14112.1|370
1679505600000|2023-03-22 17:20:00|14123.9|14119.9|14134.8|14130.8|14137.9|14133.9|14122.3|14118.3|736
1679505900000|2023-03-22 17:25:00|14137.9|14133.9|14134.8|14130.8|14150.4|14146.4|14134.8|14130.8|834
1679506200000|2023-03-22 17:30:00|14133.3|14129.3|14156.7|14152.7|14156.7|14152.7|14131.7|14127.7|541
1679506500000|2023-03-22 17:35:00|14159.8|14155.8|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|443
1679506800000|2023-03-22 17:40:00|14152|14148|14147.3|14143.3|14156.7|14152.7|14144.2|14140.2|533
1679507100000|2023-03-22 17:45:00|14144.2|14140.2|14147.3|14143.3|14150.4|14146.4|14137.9|14133.9|785
1679507400000|2023-03-22 17:50:00|14150.4|14146.4|14150.4|14146.4|14172.3|14168.3|14150.4|14146.4|810
1679507700000|2023-03-22 17:55:00|14148.9|14144.9|14169.2|14165.2|14181.7|14177.7|14147.3|14143.3|743
1679508000000|2023-03-22 18:00:00|14166.1|14162.1|14131.7|14127.7|14211.4|14207.4|14111.4|14107.4|1594
1679508300000|2023-03-22 18:05:00|14134.8|14130.8|14091.1|14087.1|14144.2|14140.2|14078.6|14074.6|1559
1679508600000|2023-03-22 18:10:00|14094.2|14090.2|14119.2|14115.2|14141.1|14137.1|14091.1|14087.1|1114
1679508900000|2023-03-22 18:15:00|14122.3|14118.3|14147.3|14143.3|14150.4|14146.4|14116.1|14112.1|1096
1679509200000|2023-03-22 18:20:00|14144.2|14140.2|14112.9|14108.9|14144.2|14140.2|14109.8|14105.8|888
1679509500000|2023-03-22 18:25:00|14114.5|14110.5|14147.3|14143.3|14147.3|14143.3|14112.9|14108.9|915
1679509800000|2023-03-22 18:30:00|14145.8|14141.8|14131.7|14127.7|14147.3|14143.3|14100.4|14096.4|839
1679510100000|2023-03-22 18:35:00|14134.8|14130.8|14152|14148|14181.7|14177.7|14130.1|14126.1|1371
1679510400000|2023-03-22 18:40:00|14150.4|14146.4|14153.6|14149.6|14181.7|14177.7|14147.3|14143.3|1400
1679510700000|2023-03-22 18:45:00|14155.1|14151.1|14173.9|14169.9|14200.4|14196.4|14145.8|14141.8|1313
1679511000000|2023-03-22 18:50:00|14177|14173|14161.4|14157.4|14181.7|14177.7|14147.3|14143.3|2089
1679511300000|2023-03-22 18:55:00|14162.9|14158.9|14128.6|14124.6|14162.9|14158.9|14125.4|14121.4|2039
1679511600000|2023-03-22 19:00:00|14131.7|14127.7|14103.6|14099.6|14131.7|14127.7|14103.6|14099.6|1534
1679511900000|2023-03-22 19:05:00|14105.1|14101.1|14086.4|14082.4|14109.8|14105.8|14078.6|14074.6|1597
1679512200000|2023-03-22 19:10:00|14087.9|14083.9|14122.3|14118.3|14128.6|14124.6|14084.8|14080.8|1555
1679512500000|2023-03-22 19:15:00|14119.2|14115.2|14116.1|14112.1|14134.8|14130.8|14109.8|14105.8|975
1679512800000|2023-03-22 19:20:00|14119.2|14115.2|14150.4|14146.4|14153.6|14149.6|14097.3|14093.3|1313
1679513100000|2023-03-22 19:25:00|14153.6|14149.6|14166.1|14162.1|14169.2|14165.2|14147.3|14143.3|1260
1679513400000|2023-03-22 19:30:00|14164.5|14160.5|14144.2|14140.2|14169.2|14165.2|14122.3|14118.3|948
1679513700000|2023-03-22 19:35:00|14145.8|14141.8|14169.2|14165.2|14172.3|14168.3|14141.1|14137.1|793
1679514000000|2023-03-22 19:40:00|14172.3|14168.3|14147.3|14143.3|14184.8|14180.8|14145.8|14141.8|629
1679514300000|2023-03-22 19:45:00|14144.2|14140.2|14181.7|14177.7|14181.7|14177.7|14134.8|14130.8|1110
1679514600000|2023-03-22 19:50:00|14184.8|14180.8|14212.9|14208.9|14219.2|14215.2|14181.7|14177.7|1411
1679514900000|2023-03-22 19:55:00|14216.1|14212.1|14219.2|14215.2|14231.7|14227.7|14205.1|14201.1|2716
1679515200000|2023-03-22 20:00:00|14220.8|14216.8|14216.1|14212.1|14247.3|14243.3|14212.9|14208.9|1364
1679515500000|2023-03-22 20:05:00|14219.2|14215.2|14237.9|14233.9|14244.2|14240.2|14219.2|14215.2|879
1679515800000|2023-03-22 20:10:00|14234.8|14230.8|14200.4|14196.4|14234.8|14230.8|14194.2|14190.2|1174
1679516100000|2023-03-22 20:15:00|14197.3|14193.3|14187.9|14183.9|14198.9|14194.9|14178.6|14174.6|438
1679516400000|2023-03-22 20:20:00|14191.1|14187.1|14194.2|14190.2|14197.3|14193.3|14172.3|14168.3|345
1679516700000|2023-03-22 20:25:00|14192.6|14188.6|14212.9|14208.9|14212.9|14208.9|14191.1|14187.1|491
1679517000000|2023-03-22 20:30:00|14211.4|14207.4|14195.8|14191.8|14216.1|14212.1|14194.2|14190.2|308
1679517300000|2023-03-22 20:35:00|14194.2|14190.2|14206.7|14202.7|14206.7|14202.7|14194.2|14190.2|252
1679517600000|2023-03-22 20:40:00|14205.1|14201.1|14194.2|14190.2|14212.9|14208.9|14194.2|14190.2|337
1679517900000|2023-03-22 20:45:00|14195.8|14191.8|14194.2|14190.2|14203.6|14199.6|14191.1|14187.1|182
1679518200000|2023-03-22 20:50:00|14195.8|14191.8|14216.1|14212.1|14217.6|14213.6|14194.2|14190.2|166
1679518500000|2023-03-22 20:55:00|14214.5|14210.5|14222.3|14218.3|14236.4|14232.4|14214.5|14210.5|381
1679522400000|2023-03-22 22:00:00|14209.8|14205.8|14208.3|14204.3|14209.8|14205.8|14198.9|14194.9|31
1679522700000|2023-03-22 22:05:00|14209.8|14205.8|14195.8|14191.8|14211.4|14207.4|14189.5|14185.5|68
1679523000000|2023-03-22 22:10:00|14197.3|14193.3|14206.7|14202.7|14206.7|14202.7|14197.3|14193.3|25
1679523300000|2023-03-22 22:15:00|14209.8|14205.8|14200.4|14196.4|14209.8|14205.8|14200.4|14196.4|22
1679523600000|2023-03-22 22:20:00|14203.6|14199.6|14202|14198|14203.6|14199.6|14197.3|14193.3|5
1679523900000|2023-03-22 22:25:00|14203.6|14199.6|14209.8|14205.8|14209.8|14205.8|14202|14198|14
1679524200000|2023-03-22 22:30:00|14211.4|14207.4|14206.7|14202.7|14212.9|14208.9|14200.4|14196.4|13
1679524500000|2023-03-22 22:35:00|14205.1|14201.1|14209.8|14205.8|14211.4|14207.4|14205.1|14201.1|17
1679524800000|2023-03-22 22:40:00|14211.4|14207.4|14203.6|14199.6|14212.9|14208.9|14203.6|14199.6|5
1679525100000|2023-03-22 22:45:00|14205.1|14201.1|14202|14198|14206.7|14202.7|14202|14198|15
1679525400000|2023-03-22 22:50:00|14203.6|14199.6|14197.3|14193.3|14206.7|14202.7|14194.2|14190.2|55
1679525700000|2023-03-22 22:55:00|14195.8|14191.8|14200.4|14196.4|14205.1|14201.1|14195.8|14191.8|61
1679526000000|2023-03-22 23:00:00|14198.9|14194.9|14203.6|14199.6|14212.9|14208.9|14198.9|14194.9|96
1679526300000|2023-03-22 23:05:00|14200.4|14196.4|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|33
1679526600000|2023-03-22 23:10:00|14200.4|14196.4|14205.1|14201.1|14206.7|14202.7|14200.4|14196.4|28
1679526900000|2023-03-22 23:15:00|14206.7|14202.7|14211.4|14207.4|14211.4|14207.4|14203.6|14199.6|21
1679527200000|2023-03-22 23:20:00|14212.9|14208.9|14212.9|14208.9|14219.2|14215.2|14211.4|14207.4|39
1679527500000|2023-03-22 23:25:00|14216.1|14212.1|14217.6|14213.6|14219.2|14215.2|14214.5|14210.5|26
1679527800000|2023-03-22 23:30:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|34
1679528100000|2023-03-22 23:35:00|14219.2|14215.2|14220.8|14216.8|14222.3|14218.3|14216.1|14212.1|18
1679528400000|2023-03-22 23:40:00|14219.2|14215.2|14220.8|14216.8|14222.3|14218.3|14214.5|14210.5|57
1679528700000|2023-03-22 23:45:00|14219.2|14215.2|14220.8|14216.8|14222.3|14218.3|14216.1|14212.1|52
1679529000000|2023-03-22 23:50:00|14219.2|14215.2|14212.9|14208.9|14222.3|14218.3|14209.8|14205.8|46
1679529300000|2023-03-22 23:55:00|14216.1|14212.1|14209.8|14205.8|14217.6|14213.6|14209.8|14205.8|40
1679529600000|2023-03-23 00:00:00|14211.4|14207.4|14203.6|14199.6|14222.3|14218.3|14194.2|14190.2|124
1679529900000|2023-03-23 00:05:00|14202|14198|14198.9|14194.9|14212.9|14208.9|14197.3|14193.3|153
1679530200000|2023-03-23 00:10:00|14200.4|14196.4|14194.2|14190.2|14205.1|14201.1|14192.6|14188.6|39
1679530500000|2023-03-23 00:15:00|14192.6|14188.6|14187.9|14183.9|14197.3|14193.3|14187.9|14183.9|53
1679530800000|2023-03-23 00:20:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|40
1679531100000|2023-03-23 00:25:00|14194.2|14190.2|14197.3|14193.3|14205.1|14201.1|14191.1|14187.1|70
1679531400000|2023-03-23 00:30:00|14195.8|14191.8|14181.7|14177.7|14195.8|14191.8|14181.7|14177.7|118
1679531700000|2023-03-23 00:35:00|14184.8|14180.8|14169.2|14165.2|14184.8|14180.8|14169.2|14165.2|258
1679532000000|2023-03-23 00:40:00|14166.1|14162.1|14166.1|14162.1|14170.8|14166.8|14153.6|14149.6|170
1679532300000|2023-03-23 00:45:00|14164.5|14160.5|14183.3|14179.3|14184.8|14180.8|14162.9|14158.9|132
1679532600000|2023-03-23 00:50:00|14184.8|14180.8|14178.6|14174.6|14186.4|14182.4|14175.4|14171.4|36
1679532900000|2023-03-23 00:55:00|14177|14173|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|28
1679533200000|2023-03-23 01:00:00|14177|14173|14169.2|14165.2|14178.6|14174.6|14162.9|14158.9|75
1679533500000|2023-03-23 01:05:00|14172.3|14168.3|14153.6|14149.6|14172.3|14168.3|14153.6|14149.6|53
1679533800000|2023-03-23 01:10:00|14158.3|14154.3|14158.3|14154.3|14161.4|14157.4|14148.9|14144.9|70
1679534100000|2023-03-23 01:15:00|14156.7|14152.7|14155.1|14151.1|14159.8|14155.8|14153.6|14149.6|26
1679534400000|2023-03-23 01:20:00|14156.7|14152.7|14166.1|14162.1|14166.1|14162.1|14153.6|14149.6|119
1679534700000|2023-03-23 01:25:00|14164.5|14160.5|14159.8|14155.8|14173.9|14169.9|14156.7|14152.7|98
1679535000000|2023-03-23 01:30:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14158.3|14154.3|101
1679535300000|2023-03-23 01:35:00|14164.5|14160.5|14159.8|14155.8|14166.1|14162.1|14153.6|14149.6|114
1679535600000|2023-03-23 01:40:00|14158.3|14154.3|14159.8|14155.8|14166.1|14162.1|14156.7|14152.7|39
1679535900000|2023-03-23 01:45:00|14156.7|14152.7|14162.9|14158.9|14167.6|14163.6|14156.7|14152.7|56
1679536200000|2023-03-23 01:50:00|14164.5|14160.5|14166.1|14162.1|14172.3|14168.3|14164.5|14160.5|30
1679536500000|2023-03-23 01:55:00|14169.2|14165.2|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|57
1679536800000|2023-03-23 02:00:00|14164.5|14160.5|14172.3|14168.3|14172.3|14168.3|14162.9|14158.9|56
1679537100000|2023-03-23 02:05:00|14169.2|14165.2|14156.7|14152.7|14170.8|14166.8|14156.7|14152.7|39
1679537400000|2023-03-23 02:10:00|14158.3|14154.3|14164.5|14160.5|14169.2|14165.2|14156.7|14152.7|104
1679537700000|2023-03-23 02:15:00|14162.9|14158.9|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|46
1679538000000|2023-03-23 02:20:00|14166.1|14162.1|14169.2|14165.2|14172.3|14168.3|14164.5|14160.5|95
1679538300000|2023-03-23 02:25:00|14170.8|14166.8|14172.3|14168.3|14175.4|14171.4|14169.2|14165.2|54
1679538600000|2023-03-23 02:30:00|14173.9|14169.9|14187.9|14183.9|14187.9|14183.9|14172.3|14168.3|142
1679538900000|2023-03-23 02:35:00|14184.8|14180.8|14175.4|14171.4|14184.8|14180.8|14175.4|14171.4|60
1679539200000|2023-03-23 02:40:00|14177|14173|14162.9|14158.9|14177|14173|14162.9|14158.9|83
1679539500000|2023-03-23 02:45:00|14166.1|14162.1|14166.1|14162.1|14173.9|14169.9|14164.5|14160.5|72
1679539800000|2023-03-23 02:50:00|14167.6|14163.6|14170.8|14166.8|14172.3|14168.3|14164.5|14160.5|102
1679540100000|2023-03-23 02:55:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14162.9|14158.9|98
1679540400000|2023-03-23 03:00:00|14169.2|14165.2|14175.4|14171.4|14175.4|14171.4|14164.5|14160.5|86
1679540700000|2023-03-23 03:05:00|14178.6|14174.6|14187.9|14183.9|14206.7|14202.7|14178.6|14174.6|288
1679541000000|2023-03-23 03:10:00|14189.5|14185.5|14183.3|14179.3|14202|14198|14183.3|14179.3|151
1679541300000|2023-03-23 03:15:00|14181.7|14177.7|14195.8|14191.8|14195.8|14191.8|14181.7|14177.7|91
1679541600000|2023-03-23 03:20:00|14197.3|14193.3|14180.1|14176.1|14200.4|14196.4|14178.6|14174.6|167
1679541900000|2023-03-23 03:25:00|14178.6|14174.6|14166.1|14162.1|14180.1|14176.1|14166.1|14162.1|92
1679542200000|2023-03-23 03:30:00|14167.6|14163.6|14169.2|14165.2|14177|14173|14162.9|14158.9|58
1679542500000|2023-03-23 03:35:00|14167.6|14163.6|14158.3|14154.3|14169.2|14165.2|14158.3|14154.3|86
1679542800000|2023-03-23 03:40:00|14156.7|14152.7|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|64
1679543100000|2023-03-23 03:45:00|14158.3|14154.3|14158.3|14154.3|14162.9|14158.9|14158.3|14154.3|34
1679543400000|2023-03-23 03:50:00|14156.7|14152.7|14166.1|14162.1|14169.2|14165.2|14156.7|14152.7|42
1679543700000|2023-03-23 03:55:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14153.6|14149.6|142
1679544000000|2023-03-23 04:00:00|14159.8|14155.8|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|112
1679544300000|2023-03-23 04:05:00|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|24
1679544600000|2023-03-23 04:10:00|14162.9|14158.9|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|17
1679544900000|2023-03-23 04:15:00|14166.1|14162.1|14153.6|14149.6|14169.2|14165.2|14153.6|14149.6|91
1679545200000|2023-03-23 04:20:00|14155.1|14151.1|14156.7|14152.7|14156.7|14152.7|14150.4|14146.4|64
1679545500000|2023-03-23 04:25:00|14159.8|14155.8|14169.2|14165.2|14169.2|14165.2|14159.8|14155.8|68
1679545800000|2023-03-23 04:30:00|14167.6|14163.6|14167.6|14163.6|14169.2|14165.2|14166.1|14162.1|8
1679546100000|2023-03-23 04:35:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|53
1679546400000|2023-03-23 04:40:00|14172.3|14168.3|14166.1|14162.1|14175.4|14171.4|14166.1|14162.1|106
1679546700000|2023-03-23 04:45:00|14167.6|14163.6|14167.6|14163.6|14170.8|14166.8|14162.9|14158.9|57
1679547000000|2023-03-23 04:50:00|14169.2|14165.2|14175.4|14171.4|14178.6|14174.6|14166.1|14162.1|29
1679547300000|2023-03-23 04:55:00|14173.9|14169.9|14178.6|14174.6|14184.8|14180.8|14173.9|14169.9|107
1679547600000|2023-03-23 05:00:00|14180.1|14176.1|14169.2|14165.2|14184.8|14180.8|14166.1|14162.1|140
1679547900000|2023-03-23 05:05:00|14172.3|14168.3|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|37
1679548200000|2023-03-23 05:10:00|14177|14173|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|33
1679548500000|2023-03-23 05:15:00|14180.1|14176.1|14183.3|14179.3|14184.8|14180.8|14178.6|14174.6|21
1679548800000|2023-03-23 05:20:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|28
1679549100000|2023-03-23 05:25:00|14178.6|14174.6|14187.9|14183.9|14191.1|14187.1|14178.6|14174.6|92
1679549400000|2023-03-23 05:30:00|14186.4|14182.4|14189.5|14185.5|14194.2|14190.2|14186.4|14182.4|101
1679549700000|2023-03-23 05:35:00|14191.1|14187.1|14187.9|14183.9|14192.6|14188.6|14186.4|14182.4|37
1679550000000|2023-03-23 05:40:00|14186.4|14182.4|14181.7|14177.7|14191.1|14187.1|14181.7|14177.7|43
1679550300000|2023-03-23 05:45:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14169.2|14165.2|93
1679550600000|2023-03-23 05:50:00|14177|14173|14169.2|14165.2|14177|14173|14169.2|14165.2|79
1679550900000|2023-03-23 05:55:00|14167.6|14163.6|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|33
1679551200000|2023-03-23 06:00:00|14173.9|14169.9|14197.3|14193.3|14197.3|14193.3|14173.9|14169.9|45
1679551500000|2023-03-23 06:05:00|14195.8|14191.8|14206.7|14202.7|14206.7|14202.7|14191.1|14187.1|123
1679551800000|2023-03-23 06:10:00|14209.8|14205.8|14214.5|14210.5|14216.1|14212.1|14206.7|14202.7|133
1679552100000|2023-03-23 06:15:00|14216.1|14212.1|14198.9|14194.9|14216.1|14212.1|14194.2|14190.2|124
1679552400000|2023-03-23 06:20:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14192.6|14188.6|57
1679552700000|2023-03-23 06:25:00|14200.4|14196.4|14209.8|14205.8|14212.9|14208.9|14197.3|14193.3|72
1679553000000|2023-03-23 06:30:00|14208.3|14204.3|14200.4|14196.4|14212.9|14208.9|14200.4|14196.4|53
1679553300000|2023-03-23 06:35:00|14198.9|14194.9|14184.8|14180.8|14198.9|14194.9|14183.3|14179.3|96
1679553600000|2023-03-23 06:40:00|14186.4|14182.4|14203.6|14199.6|14203.6|14199.6|14186.4|14182.4|88
1679553900000|2023-03-23 06:45:00|14206.7|14202.7|14202|14198|14209.8|14205.8|14200.4|14196.4|113
1679554200000|2023-03-23 06:50:00|14200.4|14196.4|14194.2|14190.2|14203.6|14199.6|14192.6|14188.6|52
1679554500000|2023-03-23 06:55:00|14191.1|14187.1|14175.4|14171.4|14194.2|14190.2|14175.4|14171.4|75
1679554800000|2023-03-23 07:00:00|14173.9|14169.9|14181.7|14177.7|14184.8|14180.8|14162.9|14158.9|226
1679555100000|2023-03-23 07:05:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14173.9|14169.9|156
1679555400000|2023-03-23 07:10:00|14186.4|14182.4|14187.9|14183.9|14197.3|14193.3|14181.7|14177.7|101
1679555700000|2023-03-23 07:15:00|14189.5|14185.5|14206.7|14202.7|14219.2|14215.2|14181.7|14177.7|253
1679556000000|2023-03-23 07:20:00|14203.6|14199.6|14189.5|14185.5|14206.7|14202.7|14181.7|14177.7|182
1679556300000|2023-03-23 07:25:00|14191.1|14187.1|14212.9|14208.9|14219.2|14215.2|14186.4|14182.4|262
1679556600000|2023-03-23 07:30:00|14211.4|14207.4|14195.8|14191.8|14219.2|14215.2|14187.9|14183.9|272
1679556900000|2023-03-23 07:35:00|14197.3|14193.3|14181.7|14177.7|14205.1|14201.1|14178.6|14174.6|194
1679557200000|2023-03-23 07:40:00|14183.3|14179.3|14169.2|14165.2|14186.4|14182.4|14156.7|14152.7|572
1679557500000|2023-03-23 07:45:00|14166.1|14162.1|14166.1|14162.1|14178.6|14174.6|14159.8|14155.8|299
1679557800000|2023-03-23 07:50:00|14167.6|14163.6|14159.8|14155.8|14175.4|14171.4|14155.1|14151.1|194
1679558100000|2023-03-23 07:55:00|14156.7|14152.7|14159.8|14155.8|14166.1|14162.1|14147.3|14143.3|333
1679558400000|2023-03-23 08:00:00|14166.1|14162.1|14175.4|14171.4|14184.8|14180.8|14156.7|14152.7|299
1679558700000|2023-03-23 08:05:00|14172.3|14168.3|14172.3|14168.3|14177|14173|14156.7|14152.7|322
1679559000000|2023-03-23 08:10:00|14170.8|14166.8|14175.4|14171.4|14184.8|14180.8|14156.7|14152.7|340
1679559300000|2023-03-23 08:15:00|14177|14173|14156.7|14152.7|14178.6|14174.6|14155.1|14151.1|357
1679559600000|2023-03-23 08:20:00|14158.3|14154.3|14147.3|14143.3|14159.8|14155.8|14144.2|14140.2|295
1679559900000|2023-03-23 08:25:00|14145.8|14141.8|14147.3|14143.3|14153.6|14149.6|14137.9|14133.9|398
1679560200000|2023-03-23 08:30:00|14144.2|14140.2|14147.3|14143.3|14156.7|14152.7|14137.9|14133.9|401
1679560500000|2023-03-23 08:35:00|14148.9|14144.9|14144.2|14140.2|14159.8|14155.8|14144.2|14140.2|264
1679560800000|2023-03-23 08:40:00|14145.8|14141.8|14130.1|14126.1|14145.8|14141.8|14125.4|14121.4|237
1679561100000|2023-03-23 08:45:00|14128.6|14124.6|14119.2|14115.2|14131.7|14127.7|14112.9|14108.9|497
1679561400000|2023-03-23 08:50:00|14120.8|14116.8|14122.3|14118.3|14131.7|14127.7|14119.2|14115.2|225
1679561700000|2023-03-23 08:55:00|14119.2|14115.2|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|230
1679562000000|2023-03-23 09:00:00|14120.8|14116.8|14141.1|14137.1|14141.1|14137.1|14119.2|14115.2|195
1679562300000|2023-03-23 09:05:00|14139.5|14135.5|14141.1|14137.1|14144.2|14140.2|14134.8|14130.8|96
1679562600000|2023-03-23 09:10:00|14139.5|14135.5|14136.4|14132.4|14144.2|14140.2|14131.7|14127.7|110
1679562900000|2023-03-23 09:15:00|14137.9|14133.9|14131.7|14127.7|14141.1|14137.1|14131.7|14127.7|101
1679563200000|2023-03-23 09:20:00|14130.1|14126.1|14150.4|14146.4|14156.7|14152.7|14130.1|14126.1|239
1679563500000|2023-03-23 09:25:00|14148.9|14144.9|14150.4|14146.4|14153.6|14149.6|14144.2|14140.2|120
1679563800000|2023-03-23 09:30:00|14152|14148|14148.9|14144.9|14169.2|14165.2|14147.3|14143.3|228
1679564100000|2023-03-23 09:35:00|14147.3|14143.3|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|123
1679564400000|2023-03-23 09:40:00|14145.8|14141.8|14141.1|14137.1|14150.4|14146.4|14137.9|14133.9|174
1679564700000|2023-03-23 09:45:00|14144.2|14140.2|14141.1|14137.1|14147.3|14143.3|14134.8|14130.8|153
1679565000000|2023-03-23 09:50:00|14139.5|14135.5|14148.9|14144.9|14153.6|14149.6|14136.4|14132.4|196
1679565300000|2023-03-23 09:55:00|14147.3|14143.3|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|117
1679565600000|2023-03-23 10:00:00|14155.1|14151.1|14134.8|14130.8|14156.7|14152.7|14131.7|14127.7|256
1679565900000|2023-03-23 10:05:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14128.6|14124.6|180
1679566200000|2023-03-23 10:10:00|14136.4|14132.4|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|248
1679566500000|2023-03-23 10:15:00|14137.9|14133.9|14137.9|14133.9|14147.3|14143.3|14134.8|14130.8|296
1679566800000|2023-03-23 10:20:00|14136.4|14132.4|14156.7|14152.7|14159.8|14155.8|14134.8|14130.8|151
1679567100000|2023-03-23 10:25:00|14158.3|14154.3|14169.2|14165.2|14169.2|14165.2|14158.3|14154.3|195
1679567400000|2023-03-23 10:30:00|14170.8|14166.8|14173.9|14169.9|14181.7|14177.7|14169.2|14165.2|134
1679567700000|2023-03-23 10:35:00|14172.3|14168.3|14166.1|14162.1|14175.4|14171.4|14158.3|14154.3|117
1679568000000|2023-03-23 10:40:00|14167.6|14163.6|14159.8|14155.8|14175.4|14171.4|14158.3|14154.3|115
1679568300000|2023-03-23 10:45:00|14161.4|14157.4|14150.4|14146.4|14162.9|14158.9|14147.3|14143.3|154
1679568600000|2023-03-23 10:50:00|14147.3|14143.3|14128.6|14124.6|14148.9|14144.9|14128.6|14124.6|517
1679568900000|2023-03-23 10:55:00|14131.7|14127.7|14125.4|14121.4|14133.3|14129.3|14122.3|14118.3|207
1679569200000|2023-03-23 11:00:00|14122.3|14118.3|14125.4|14121.4|14125.4|14121.4|14119.2|14115.2|144
1679569500000|2023-03-23 11:05:00|14127|14123|14112.9|14108.9|14128.6|14124.6|14109.8|14105.8|529
1679569800000|2023-03-23 11:10:00|14111.4|14107.4|14112.9|14108.9|14116.1|14112.1|14106.7|14102.7|261
1679570100000|2023-03-23 11:15:00|14109.8|14105.8|14122.3|14118.3|14122.3|14118.3|14109.8|14105.8|395
1679570400000|2023-03-23 11:20:00|14125.4|14121.4|14125.4|14121.4|14131.7|14127.7|14122.3|14118.3|242
1679570700000|2023-03-23 11:25:00|14127|14123|14122.3|14118.3|14128.6|14124.6|14116.1|14112.1|123
1679571000000|2023-03-23 11:30:00|14123.9|14119.9|14137.9|14133.9|14144.2|14140.2|14122.3|14118.3|324
1679571300000|2023-03-23 11:35:00|14139.5|14135.5|14145.8|14141.8|14147.3|14143.3|14131.7|14127.7|214
1679571600000|2023-03-23 11:40:00|14144.2|14140.2|14141.1|14137.1|14147.3|14143.3|14137.9|14133.9|158
1679571900000|2023-03-23 11:45:00|14142.6|14138.6|14128.6|14124.6|14144.2|14140.2|14125.4|14121.4|181
1679572200000|2023-03-23 11:50:00|14127|14123|14141.1|14137.1|14144.2|14140.2|14127|14123|274
1679572500000|2023-03-23 11:55:00|14144.2|14140.2|14137.9|14133.9|14150.4|14146.4|14137.9|14133.9|268
1679572800000|2023-03-23 12:00:00|14136.4|14132.4|14147.3|14143.3|14159.8|14155.8|14134.8|14130.8|428
1679573100000|2023-03-23 12:05:00|14148.9|14144.9|14147.3|14143.3|14153.6|14149.6|14134.8|14130.8|399
1679573400000|2023-03-23 12:10:00|14144.2|14140.2|14147.3|14143.3|14155.1|14151.1|14141.1|14137.1|339
1679573700000|2023-03-23 12:15:00|14145.8|14141.8|14137.9|14133.9|14153.6|14149.6|14134.8|14130.8|654
1679574000000|2023-03-23 12:20:00|14136.4|14132.4|14158.3|14154.3|14162.9|14158.9|14134.8|14130.8|1014
1679574300000|2023-03-23 12:25:00|14156.7|14152.7|14130.1|14126.1|14159.8|14155.8|14125.4|14121.4|747
1679574600000|2023-03-23 12:30:00|14131.7|14127.7|14122.3|14118.3|14141.1|14137.1|14116.1|14112.1|734
1679574900000|2023-03-23 12:35:00|14119.2|14115.2|14048.9|14044.9|14131.7|14127.7|14044.2|14040.2|1633
1679575200000|2023-03-23 12:40:00|14047.3|14043.3|14053.6|14049.6|14056.7|14052.7|14031.7|14027.7|1249
1679575500000|2023-03-23 12:45:00|14050.4|14046.4|14037.9|14033.9|14052|14048|14025.4|14021.4|1149
1679575800000|2023-03-23 12:50:00|14036.4|14032.4|14037.9|14033.9|14044.2|14040.2|14028.6|14024.6|4027
1679576100000|2023-03-23 12:55:00|14041.1|14037.1|14050.4|14046.4|14062.9|14058.9|14034.8|14030.8|914
1679576400000|2023-03-23 13:00:00|14052|14048|14087.9|14083.9|14087.9|14083.9|14047.3|14043.3|851
1679576700000|2023-03-23 13:05:00|14084.8|14080.8|14078.6|14074.6|14091.1|14087.1|14066.1|14062.1|925
1679577000000|2023-03-23 13:10:00|14081.7|14077.7|14081.7|14077.7|14087.9|14083.9|14069.2|14065.2|1179
1679577300000|2023-03-23 13:15:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14069.2|14065.2|1572
1679577600000|2023-03-23 13:20:00|14086.4|14082.4|14109.8|14105.8|14112.9|14108.9|14084.8|14080.8|675
1679577900000|2023-03-23 13:25:00|14112.9|14108.9|14084.8|14080.8|14112.9|14108.9|14078.6|14074.6|900
1679578200000|2023-03-23 13:30:00|14083.3|14079.3|14062.9|14058.9|14094.2|14090.2|14056.7|14052.7|1256
1679578500000|2023-03-23 13:35:00|14059.8|14055.8|14072.3|14068.3|14078.6|14074.6|14056.7|14052.7|1040
1679578800000|2023-03-23 13:40:00|14073.9|14069.9|14047.3|14043.3|14084.8|14080.8|14044.2|14040.2|1155
1679579100000|2023-03-23 13:45:00|14048.9|14044.9|14059.8|14055.8|14072.3|14068.3|14041.1|14037.1|1096
1679579400000|2023-03-23 13:50:00|14056.7|14052.7|14062.9|14058.9|14072.3|14068.3|14050.4|14046.4|826
1679579700000|2023-03-23 13:55:00|14059.8|14055.8|14066.1|14062.1|14084.8|14080.8|14058.3|14054.3|768
1679580000000|2023-03-23 14:00:00|14064.5|14060.5|14053.6|14049.6|14069.2|14065.2|14047.3|14043.3|895
1679580300000|2023-03-23 14:05:00|14050.4|14046.4|14050.4|14046.4|14059.8|14055.8|14047.3|14043.3|1013
1679580600000|2023-03-23 14:10:00|14047.3|14043.3|14041.1|14037.1|14053.6|14049.6|14041.1|14037.1|887
1679580900000|2023-03-23 14:15:00|14037.9|14033.9|14047.3|14043.3|14050.4|14046.4|14022.3|14018.3|1442
1679581200000|2023-03-23 14:20:00|14045.8|14041.8|14053.6|14049.6|14059.8|14055.8|14041.1|14037.1|1269
1679581500000|2023-03-23 14:25:00|14052|14048|14075.4|14071.4|14075.4|14071.4|14044.2|14040.2|1048
1679581800000|2023-03-23 14:30:00|14072.3|14068.3|14069.2|14065.2|14087.9|14083.9|14062.9|14058.9|1486
1679582100000|2023-03-23 14:35:00|14072.3|14068.3|14044.2|14040.2|14078.6|14074.6|14041.1|14037.1|1184
1679582400000|2023-03-23 14:40:00|14047.3|14043.3|14031.7|14027.7|14047.3|14043.3|14031.7|14027.7|1253
1679582700000|2023-03-23 14:45:00|14028.6|14024.6|14078.6|14074.6|14078.6|14074.6|14028.6|14024.6|1676
1679583000000|2023-03-23 14:50:00|14077|14073|14072.3|14068.3|14078.6|14074.6|14059.8|14055.8|1161
1679583300000|2023-03-23 14:55:00|14075.4|14071.4|14053.6|14049.6|14081.7|14077.7|14050.4|14046.4|1077
1679583600000|2023-03-23 15:00:00|14056.7|14052.7|14045.8|14041.8|14066.1|14062.1|14041.1|14037.1|1348
1679583900000|2023-03-23 15:05:00|14047.3|14043.3|14023.9|14019.9|14047.3|14043.3|14017.6|14013.6|1179
1679584200000|2023-03-23 15:10:00|14025.4|14021.4|14022.3|14018.3|14031.7|14027.7|14009.8|14005.8|855
1679584500000|2023-03-23 15:15:00|14019.2|14015.2|14028.6|14024.6|14047.3|14043.3|14014.5|14010.5|1037
1679584800000|2023-03-23 15:20:00|14025.4|14021.4|14023.9|14019.9|14041.1|14037.1|14012.9|14008.9|1262
1679585100000|2023-03-23 15:25:00|14025.4|14021.4|14019.2|14015.2|14031.7|14027.7|14012.9|14008.9|1097
1679585400000|2023-03-23 15:30:00|14016.1|14012.1|14037.9|14033.9|14037.9|14033.9|14016.1|14012.1|795
1679585700000|2023-03-23 15:35:00|14036.4|14032.4|14053.6|14049.6|14053.6|14049.6|14031.7|14027.7|1329
1679586000000|2023-03-23 15:40:00|14050.4|14046.4|14056.7|14052.7|14056.7|14052.7|14037.9|14033.9|806
1679586300000|2023-03-23 15:45:00|14053.6|14049.6|14037.9|14033.9|14056.7|14052.7|14034.8|14030.8|1320
1679586600000|2023-03-23 15:50:00|14041.1|14037.1|14044.2|14040.2|14053.6|14049.6|14028.6|14024.6|1120
1679586900000|2023-03-23 15:55:00|14041.1|14037.1|14031.7|14027.7|14041.1|14037.1|14031.7|14027.7|935
1679587200000|2023-03-23 16:00:00|14033.3|14029.3|14019.2|14015.2|14034.8|14030.8|14012.9|14008.9|1483
1679587500000|2023-03-23 16:05:00|14022.3|14018.3|14034.8|14030.8|14034.8|14030.8|14016.1|14012.1|945
1679587800000|2023-03-23 16:10:00|14031.7|14027.7|14069.2|14065.2|14075.4|14071.4|14031.7|14027.7|1463
1679588100000|2023-03-23 16:15:00|14072.3|14068.3|14081.7|14077.7|14084.8|14080.8|14069.2|14065.2|2096
1679588400000|2023-03-23 16:20:00|14078.6|14074.6|14075.4|14071.4|14081.7|14077.7|14062.9|14058.9|1533
1679588700000|2023-03-23 16:25:00|14078.6|14074.6|14078.6|14074.6|14084.8|14080.8|14072.3|14068.3|979
1679589000000|2023-03-23 16:30:00|14075.4|14071.4|14091.1|14087.1|14094.2|14090.2|14066.1|14062.1|1389
1679589300000|2023-03-23 16:35:00|14089.5|14085.5|14078.6|14074.6|14091.1|14087.1|14069.2|14065.2|683
1679589600000|2023-03-23 16:40:00|14080.1|14076.1|14087.9|14083.9|14100.4|14096.4|14078.6|14074.6|1265
1679589900000|2023-03-23 16:45:00|14084.8|14080.8|14081.7|14077.7|14094.2|14090.2|14075.4|14071.4|762
1679590200000|2023-03-23 16:50:00|14084.8|14080.8|14062.9|14058.9|14091.1|14087.1|14059.8|14055.8|757
1679590500000|2023-03-23 16:55:00|14066.1|14062.1|14069.2|14065.2|14072.3|14068.3|14059.8|14055.8|710
1679590800000|2023-03-23 17:00:00|14067.6|14063.6|14069.2|14065.2|14078.6|14074.6|14066.1|14062.1|645
1679591100000|2023-03-23 17:05:00|14066.1|14062.1|14056.7|14052.7|14066.1|14062.1|14047.3|14043.3|946
1679591400000|2023-03-23 17:10:00|14055.1|14051.1|14053.6|14049.6|14062.9|14058.9|14047.3|14043.3|667
1679591700000|2023-03-23 17:15:00|14050.4|14046.4|14041.1|14037.1|14056.7|14052.7|14041.1|14037.1|491
1679592000000|2023-03-23 17:20:00|14044.2|14040.2|14050.4|14046.4|14056.7|14052.7|14041.1|14037.1|454
1679592300000|2023-03-23 17:25:00|14047.3|14043.3|14056.7|14052.7|14062.9|14058.9|14047.3|14043.3|735
1679592600000|2023-03-23 17:30:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14047.3|14043.3|680
1679592900000|2023-03-23 17:35:00|14066.1|14062.1|14047.3|14043.3|14066.1|14062.1|14047.3|14043.3|561
1679593200000|2023-03-23 17:40:00|14050.4|14046.4|14047.3|14043.3|14053.6|14049.6|14045.8|14041.8|475
1679593500000|2023-03-23 17:45:00|14044.2|14040.2|14050.4|14046.4|14059.8|14055.8|14044.2|14040.2|522
1679593800000|2023-03-23 17:50:00|14047.3|14043.3|14056.7|14052.7|14066.1|14062.1|14047.3|14043.3|569
1679594100000|2023-03-23 17:55:00|14059.8|14055.8|14084.8|14080.8|14087.9|14083.9|14059.8|14055.8|690
1679594400000|2023-03-23 18:00:00|14081.7|14077.7|14106.7|14102.7|14106.7|14102.7|14078.6|14074.6|881
1679594700000|2023-03-23 18:05:00|14103.6|14099.6|14116.1|14112.1|14116.1|14112.1|14100.4|14096.4|942
1679595000000|2023-03-23 18:10:00|14112.9|14108.9|14091.1|14087.1|14116.1|14112.1|14087.9|14083.9|671
1679595300000|2023-03-23 18:15:00|14094.2|14090.2|14094.2|14090.2|14109.8|14105.8|14084.8|14080.8|1147
1679595600000|2023-03-23 18:20:00|14091.1|14087.1|14091.1|14087.1|14100.4|14096.4|14087.9|14083.9|567
1679595900000|2023-03-23 18:25:00|14092.6|14088.6|14109.8|14105.8|14112.9|14108.9|14091.1|14087.1|960
1679596200000|2023-03-23 18:30:00|14106.7|14102.7|14122.3|14118.3|14128.6|14124.6|14094.2|14090.2|1072
1679596500000|2023-03-23 18:35:00|14119.2|14115.2|14137.9|14133.9|14144.2|14140.2|14116.1|14112.1|1449
1679596800000|2023-03-23 18:40:00|14136.4|14132.4|14156.7|14152.7|14156.7|14152.7|14134.8|14130.8|1078
1679597100000|2023-03-23 18:45:00|14153.6|14149.6|14156.7|14152.7|14172.3|14168.3|14137.9|14133.9|1397
1679597400000|2023-03-23 18:50:00|14153.6|14149.6|14184.8|14180.8|14184.8|14180.8|14150.4|14146.4|1210
1679597700000|2023-03-23 18:55:00|14183.3|14179.3|14166.1|14162.1|14200.4|14196.4|14159.8|14155.8|2157
1679598000000|2023-03-23 19:00:00|14164.5|14160.5|14162.9|14158.9|14169.2|14165.2|14119.2|14115.2|3646
1679598300000|2023-03-23 19:05:00|14159.8|14155.8|14162.9|14158.9|14184.8|14180.8|14153.6|14149.6|1553
1679598600000|2023-03-23 19:10:00|14166.1|14162.1|14178.6|14174.6|14181.7|14177.7|14152|14148|1247
1679598900000|2023-03-23 19:15:00|14175.4|14171.4|14195.8|14191.8|14198.9|14194.9|14159.8|14155.8|1151
1679599200000|2023-03-23 19:20:00|14194.2|14190.2|14202|14198|14203.6|14199.6|14187.9|14183.9|1145
1679599500000|2023-03-23 19:25:00|14203.6|14199.6|14237.9|14233.9|14241.1|14237.1|14200.4|14196.4|2163
1679599800000|2023-03-23 19:30:00|14234.8|14230.8|14216.1|14212.1|14241.1|14237.1|14206.7|14202.7|1187
1679600100000|2023-03-23 19:35:00|14212.9|14208.9|14234.8|14230.8|14234.8|14230.8|14206.7|14202.7|781
1679600400000|2023-03-23 19:40:00|14236.4|14232.4|14206.7|14202.7|14237.9|14233.9|14200.4|14196.4|751
1679600700000|2023-03-23 19:45:00|14209.8|14205.8|14231.7|14227.7|14231.7|14227.7|14200.4|14196.4|1018
1679601000000|2023-03-23 19:50:00|14228.6|14224.6|14217.6|14213.6|14234.8|14230.8|14212.9|14208.9|1381
1679601300000|2023-03-23 19:55:00|14216.1|14212.1|14219.2|14215.2|14228.6|14224.6|14191.1|14187.1|3106
1679601600000|2023-03-23 20:00:00|14216.1|14212.1|14172.3|14168.3|14225.4|14221.4|14169.2|14165.2|3111
1679601900000|2023-03-23 20:05:00|14173.9|14169.9|14181.7|14177.7|14184.8|14180.8|14159.8|14155.8|1174
1679602200000|2023-03-23 20:10:00|14183.3|14179.3|14197.3|14193.3|14200.4|14196.4|14181.7|14177.7|801
1679602500000|2023-03-23 20:15:00|14194.2|14190.2|14192.6|14188.6|14200.4|14196.4|14187.9|14183.9|448
1679602800000|2023-03-23 20:20:00|14191.1|14187.1|14197.3|14193.3|14209.8|14205.8|14191.1|14187.1|735
1679603100000|2023-03-23 20:25:00|14195.8|14191.8|14202|14198|14203.6|14199.6|14191.1|14187.1|418
1679603400000|2023-03-23 20:30:00|14203.6|14199.6|14172.3|14168.3|14206.7|14202.7|14166.1|14162.1|635
1679603700000|2023-03-23 20:35:00|14173.9|14169.9|14169.2|14165.2|14178.6|14174.6|14169.2|14165.2|630
1679604000000|2023-03-23 20:40:00|14166.1|14162.1|14156.7|14152.7|14175.4|14171.4|14156.7|14152.7|791
1679604300000|2023-03-23 20:45:00|14159.8|14155.8|14144.2|14140.2|14166.1|14162.1|14141.1|14137.1|431
1679604600000|2023-03-23 20:50:00|14142.6|14138.6|14134.8|14130.8|14142.6|14138.6|14131.7|14127.7|369
1679604900000|2023-03-23 20:55:00|14136.4|14132.4|14106.7|14102.7|14136.4|14132.4|14105.1|14101.1|850
1679608800000|2023-03-23 22:00:00|14108.3|14104.3|14119.2|14115.2|14125.4|14121.4|14106.7|14102.7|97
1679609100000|2023-03-23 22:05:00|14120.8|14116.8|14116.1|14112.1|14122.3|14118.3|14112.9|14108.9|41
1679609400000|2023-03-23 22:10:00|14114.5|14110.5|14117.6|14113.6|14117.6|14113.6|14112.9|14108.9|78
1679609700000|2023-03-23 22:15:00|14119.2|14115.2|14112.9|14108.9|14120.8|14116.8|14111.4|14107.4|30
1679610000000|2023-03-23 22:20:00|14111.4|14107.4|14103.6|14099.6|14112.9|14108.9|14103.6|14099.6|26
1679610300000|2023-03-23 22:25:00|14105.1|14101.1|14100.4|14096.4|14106.7|14102.7|14098.9|14094.9|45
1679610600000|2023-03-23 22:30:00|14098.9|14094.9|14094.2|14090.2|14100.4|14096.4|14084.8|14080.8|91
1679610900000|2023-03-23 22:35:00|14095.8|14091.8|14103.6|14099.6|14103.6|14099.6|14094.2|14090.2|22
1679611200000|2023-03-23 22:40:00|14105.1|14101.1|14116.1|14112.1|14119.2|14115.2|14103.6|14099.6|37
1679611500000|2023-03-23 22:45:00|14119.2|14115.2|14119.2|14115.2|14119.2|14115.2|14112.9|14108.9|60
1679611800000|2023-03-23 22:50:00|14120.8|14116.8|14109.8|14105.8|14122.3|14118.3|14109.8|14105.8|70
1679612100000|2023-03-23 22:55:00|14112.9|14108.9|14116.1|14112.1|14116.1|14112.1|14112.9|14108.9|16
1679612400000|2023-03-23 23:00:00|14114.5|14110.5|14128.6|14124.6|14131.7|14127.7|14114.5|14110.5|60
1679612700000|2023-03-23 23:05:00|14131.7|14127.7|14133.3|14129.3|14134.8|14130.8|14130.1|14126.1|15
1679613000000|2023-03-23 23:10:00|14131.7|14127.7|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|29
1679613300000|2023-03-23 23:15:00|14127|14123|14127|14123|14128.6|14124.6|14125.4|14121.4|19
1679613600000|2023-03-23 23:20:00|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|14127|14123|2
1679613900000|2023-03-23 23:25:00|14127|14123|14133.3|14129.3|14133.3|14129.3|14125.4|14121.4|33
1679614200000|2023-03-23 23:30:00|14134.8|14130.8|14127|14123|14134.8|14130.8|14125.4|14121.4|40
1679614500000|2023-03-23 23:35:00|14128.6|14124.6|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|51
1679614800000|2023-03-23 23:40:00|14127|14123|14125.4|14121.4|14128.6|14124.6|14123.9|14119.9|26
1679615100000|2023-03-23 23:45:00|14128.6|14124.6|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|27
1679615400000|2023-03-23 23:50:00|14127|14123|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|63
1679615700000|2023-03-23 23:55:00|14122.3|14118.3|14127|14123|14128.6|14124.6|14122.3|14118.3|27
1679616000000|2023-03-24 00:00:00|14125.4|14121.4|14117.6|14113.6|14131.7|14127.7|14116.1|14112.1|207
1679616300000|2023-03-24 00:05:00|14116.1|14112.1|14120.8|14116.8|14122.3|14118.3|14116.1|14112.1|100
1679616600000|2023-03-24 00:10:00|14122.3|14118.3|14125.4|14121.4|14128.6|14124.6|14119.2|14115.2|106
1679616900000|2023-03-24 00:15:00|14127|14123|14144.2|14140.2|14144.2|14140.2|14123.9|14119.9|103
1679617200000|2023-03-24 00:20:00|14145.8|14141.8|14166.1|14162.1|14166.1|14162.1|14145.8|14141.8|118
1679617500000|2023-03-24 00:25:00|14164.5|14160.5|14158.3|14154.3|14164.5|14160.5|14153.6|14149.6|66
1679617800000|2023-03-24 00:30:00|14156.7|14152.7|14139.5|14135.5|14161.4|14157.4|14137.9|14133.9|117
1679618100000|2023-03-24 00:35:00|14141.1|14137.1|14144.2|14140.2|14150.4|14146.4|14131.7|14127.7|77
1679618400000|2023-03-24 00:40:00|14142.6|14138.6|14153.6|14149.6|14155.1|14151.1|14141.1|14137.1|38
1679618700000|2023-03-24 00:45:00|14155.1|14151.1|14166.1|14162.1|14169.2|14165.2|14155.1|14151.1|69
1679619000000|2023-03-24 00:50:00|14164.5|14160.5|14150.4|14146.4|14164.5|14160.5|14147.3|14143.3|111
1679619300000|2023-03-24 00:55:00|14148.9|14144.9|14162.9|14158.9|14162.9|14158.9|14147.3|14143.3|101
1679619600000|2023-03-24 01:00:00|14161.4|14157.4|14173.9|14169.9|14175.4|14171.4|14159.8|14155.8|73
1679619900000|2023-03-24 01:05:00|14175.4|14171.4|14184.8|14180.8|14202|14198|14175.4|14171.4|187
1679620200000|2023-03-24 01:10:00|14186.4|14182.4|14184.8|14180.8|14187.9|14183.9|14180.1|14176.1|47
1679620500000|2023-03-24 01:15:00|14187.9|14183.9|14191.1|14187.1|14195.8|14191.8|14177|14173|182
1679620800000|2023-03-24 01:20:00|14189.5|14185.5|14191.1|14187.1|14194.2|14190.2|14169.2|14165.2|204
1679621100000|2023-03-24 01:25:00|14192.6|14188.6|14181.7|14177.7|14200.4|14196.4|14175.4|14171.4|229
1679621400000|2023-03-24 01:30:00|14183.3|14179.3|14173.9|14169.9|14189.5|14185.5|14172.3|14168.3|144
1679621700000|2023-03-24 01:35:00|14172.3|14168.3|14192.6|14188.6|14192.6|14188.6|14172.3|14168.3|58
1679622000000|2023-03-24 01:40:00|14194.2|14190.2|14187.9|14183.9|14197.3|14193.3|14181.7|14177.7|260
1679622300000|2023-03-24 01:45:00|14186.4|14182.4|14178.6|14174.6|14191.1|14187.1|14178.6|14174.6|37
1679622600000|2023-03-24 01:50:00|14181.7|14177.7|14178.6|14174.6|14191.1|14187.1|14177|14173|86
1679622900000|2023-03-24 01:55:00|14177|14173|14169.2|14165.2|14178.6|14174.6|14162.9|14158.9|203
1679623200000|2023-03-24 02:00:00|14170.8|14166.8|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|224
1679623500000|2023-03-24 02:05:00|14170.8|14166.8|14162.9|14158.9|14172.3|14168.3|14159.8|14155.8|164
1679623800000|2023-03-24 02:10:00|14161.4|14157.4|14172.3|14168.3|14172.3|14168.3|14161.4|14157.4|61
1679624100000|2023-03-24 02:15:00|14170.8|14166.8|14159.8|14155.8|14172.3|14168.3|14159.8|14155.8|66
1679624400000|2023-03-24 02:20:00|14161.4|14157.4|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|29
1679624700000|2023-03-24 02:25:00|14162.9|14158.9|14172.3|14168.3|14175.4|14171.4|14159.8|14155.8|60
1679625000000|2023-03-24 02:30:00|14170.8|14166.8|14159.8|14155.8|14170.8|14166.8|14156.7|14152.7|43
1679625300000|2023-03-24 02:35:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|62
1679625600000|2023-03-24 02:40:00|14156.7|14152.7|14148.9|14144.9|14158.3|14154.3|14147.3|14143.3|34
1679625900000|2023-03-24 02:45:00|14150.4|14146.4|14166.1|14162.1|14166.1|14162.1|14150.4|14146.4|65
1679626200000|2023-03-24 02:50:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|17
1679626500000|2023-03-24 02:55:00|14161.4|14157.4|14164.5|14160.5|14166.1|14162.1|14159.8|14155.8|46
1679626800000|2023-03-24 03:00:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|28
1679627100000|2023-03-24 03:05:00|14161.4|14157.4|14155.1|14151.1|14162.9|14158.9|14153.6|14149.6|23
1679627400000|2023-03-24 03:10:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|17
1679627700000|2023-03-24 03:15:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|20
1679628000000|2023-03-24 03:20:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14145.8|14141.8|22
1679628300000|2023-03-24 03:25:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|17
1679628600000|2023-03-24 03:30:00|14152|14148|14162.9|14158.9|14164.5|14160.5|14152|14148|37
1679628900000|2023-03-24 03:35:00|14164.5|14160.5|14173.9|14169.9|14177|14173|14164.5|14160.5|71
1679629200000|2023-03-24 03:40:00|14172.3|14168.3|14167.6|14163.6|14175.4|14171.4|14167.6|14163.6|29
1679629500000|2023-03-24 03:45:00|14169.2|14165.2|14167.6|14163.6|14169.2|14165.2|14166.1|14162.1|22
1679629800000|2023-03-24 03:50:00|14169.2|14165.2|14187.9|14183.9|14187.9|14183.9|14166.1|14162.1|134
1679630100000|2023-03-24 03:55:00|14191.1|14187.1|14181.7|14177.7|14197.3|14193.3|14181.7|14177.7|78
1679630400000|2023-03-24 04:00:00|14180.1|14176.1|14180.1|14176.1|14187.9|14183.9|14178.6|14174.6|79
1679630700000|2023-03-24 04:05:00|14181.7|14177.7|14166.1|14162.1|14181.7|14177.7|14162.9|14158.9|151
1679631000000|2023-03-24 04:10:00|14167.6|14163.6|14175.4|14171.4|14180.1|14176.1|14166.1|14162.1|60
1679631300000|2023-03-24 04:15:00|14177|14173|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|12
1679631600000|2023-03-24 04:20:00|14177|14173|14184.8|14180.8|14186.4|14182.4|14175.4|14171.4|30
1679631900000|2023-03-24 04:25:00|14183.3|14179.3|14184.8|14180.8|14186.4|14182.4|14181.7|14177.7|35
1679632200000|2023-03-24 04:30:00|14181.7|14177.7|14183.3|14179.3|14184.8|14180.8|14178.6|14174.6|44
1679632500000|2023-03-24 04:35:00|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|14180.1|14176.1|42
1679632800000|2023-03-24 04:40:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14178.6|14174.6|78
1679633100000|2023-03-24 04:45:00|14186.4|14182.4|14194.2|14190.2|14200.4|14196.4|14184.8|14180.8|161
1679633400000|2023-03-24 04:50:00|14191.1|14187.1|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|77
1679633700000|2023-03-24 04:55:00|14195.8|14191.8|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|71
1679634000000|2023-03-24 05:00:00|14195.8|14191.8|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|58
1679634300000|2023-03-24 05:05:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|52
1679634600000|2023-03-24 05:10:00|14200.4|14196.4|14198.9|14194.9|14200.4|14196.4|14194.2|14190.2|90
1679634900000|2023-03-24 05:15:00|14197.3|14193.3|14197.3|14193.3|14198.9|14194.9|14194.2|14190.2|40
1679635200000|2023-03-24 05:20:00|14198.9|14194.9|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|81
1679635500000|2023-03-24 05:25:00|14198.9|14194.9|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|38
1679635800000|2023-03-24 05:30:00|14198.9|14194.9|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|26
1679636100000|2023-03-24 05:35:00|14195.8|14191.8|14202|14198|14202|14198|14195.8|14191.8|67
1679636400000|2023-03-24 05:40:00|14200.4|14196.4|14194.2|14190.2|14200.4|14196.4|14194.2|14190.2|50
1679636700000|2023-03-24 05:45:00|14195.8|14191.8|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|53
1679637000000|2023-03-24 05:50:00|14198.9|14194.9|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|56
1679637300000|2023-03-24 05:55:00|14198.9|14194.9|14197.3|14193.3|14203.6|14199.6|14197.3|14193.3|143
1679637600000|2023-03-24 06:00:00|14198.9|14194.9|14187.9|14183.9|14200.4|14196.4|14187.9|14183.9|57
1679637900000|2023-03-24 06:05:00|14189.5|14185.5|14177|14173|14189.5|14185.5|14175.4|14171.4|120
1679638200000|2023-03-24 06:10:00|14178.6|14174.6|14172.3|14168.3|14178.6|14174.6|14172.3|14168.3|58
1679638500000|2023-03-24 06:15:00|14173.9|14169.9|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|31
1679638800000|2023-03-24 06:20:00|14177|14173|14150.4|14146.4|14178.6|14174.6|14147.3|14143.3|431
1679639100000|2023-03-24 06:25:00|14153.6|14149.6|14156.7|14152.7|14159.8|14155.8|14150.4|14146.4|165
1679639400000|2023-03-24 06:30:00|14158.3|14154.3|14152|14148|14159.8|14155.8|14150.4|14146.4|112
1679639700000|2023-03-24 06:35:00|14153.6|14149.6|14155.1|14151.1|14159.8|14155.8|14153.6|14149.6|97
1679640000000|2023-03-24 06:40:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|79
1679640300000|2023-03-24 06:45:00|14153.6|14149.6|14150.4|14146.4|14156.7|14152.7|14148.9|14144.9|57
1679640600000|2023-03-24 06:50:00|14148.9|14144.9|14131.7|14127.7|14150.4|14146.4|14131.7|14127.7|110
1679640900000|2023-03-24 06:55:00|14130.1|14126.1|14133.3|14129.3|14134.8|14130.8|14128.6|14124.6|77
1679641200000|2023-03-24 07:00:00|14131.7|14127.7|14123.9|14119.9|14136.4|14132.4|14120.8|14116.8|213
1679641500000|2023-03-24 07:05:00|14122.3|14118.3|14142.6|14138.6|14145.8|14141.8|14122.3|14118.3|117
1679641800000|2023-03-24 07:10:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14136.4|14132.4|107
1679642100000|2023-03-24 07:15:00|14148.9|14144.9|14137.9|14133.9|14150.4|14146.4|14134.8|14130.8|72
1679642400000|2023-03-24 07:20:00|14131.7|14127.7|14144.2|14140.2|14144.2|14140.2|14131.7|14127.7|124
1679642700000|2023-03-24 07:25:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14134.8|14130.8|57
1679643000000|2023-03-24 07:30:00|14142.6|14138.6|14162.9|14158.9|14162.9|14158.9|14141.1|14137.1|107
1679643300000|2023-03-24 07:35:00|14161.4|14157.4|14153.6|14149.6|14169.2|14165.2|14153.6|14149.6|133
1679643600000|2023-03-24 07:40:00|14156.7|14152.7|14169.2|14165.2|14169.2|14165.2|14153.6|14149.6|63
1679643900000|2023-03-24 07:45:00|14170.8|14166.8|14175.4|14171.4|14175.4|14171.4|14164.5|14160.5|210
1679644200000|2023-03-24 07:50:00|14172.3|14168.3|14172.3|14168.3|14180.1|14176.1|14169.2|14165.2|148
1679644500000|2023-03-24 07:55:00|14170.8|14166.8|14178.6|14174.6|14181.7|14177.7|14162.9|14158.9|91
1679644800000|2023-03-24 08:00:00|14181.7|14177.7|14183.3|14179.3|14184.8|14180.8|14166.1|14162.1|333
1679645100000|2023-03-24 08:05:00|14184.8|14180.8|14228.6|14224.6|14230.1|14226.1|14184.8|14180.8|558
1679645400000|2023-03-24 08:10:00|14231.7|14227.7|14216.1|14212.1|14231.7|14227.7|14209.8|14205.8|242
1679645700000|2023-03-24 08:15:00|14212.9|14208.9|14219.2|14215.2|14225.4|14221.4|14197.3|14193.3|563
1679646000000|2023-03-24 08:20:00|14222.3|14218.3|14200.4|14196.4|14230.1|14226.1|14197.3|14193.3|356
1679646300000|2023-03-24 08:25:00|14203.6|14199.6|14191.1|14187.1|14203.6|14199.6|14187.9|14183.9|180
1679646600000|2023-03-24 08:30:00|14194.2|14190.2|14222.3|14218.3|14222.3|14218.3|14191.1|14187.1|455
1679646900000|2023-03-24 08:35:00|14223.9|14219.9|14242.6|14238.6|14242.6|14238.6|14217.6|14213.6|316
1679647200000|2023-03-24 08:40:00|14241.1|14237.1|14255.1|14251.1|14267.6|14263.6|14237.9|14233.9|579
1679647500000|2023-03-24 08:45:00|14253.6|14249.6|14259.8|14255.8|14262.9|14258.9|14247.3|14243.3|266
1679647800000|2023-03-24 08:50:00|14258.3|14254.3|14253.6|14249.6|14269.2|14265.2|14250.4|14246.4|366
1679648100000|2023-03-24 08:55:00|14255.1|14251.1|14252|14248|14259.8|14255.8|14244.2|14240.2|347
1679648400000|2023-03-24 09:00:00|14253.6|14249.6|14250.4|14246.4|14269.2|14265.2|14250.4|14246.4|378
1679648700000|2023-03-24 09:05:00|14248.9|14244.9|14261.4|14257.4|14262.9|14258.9|14244.2|14240.2|270
1679649000000|2023-03-24 09:10:00|14259.8|14255.8|14259.8|14255.8|14262.9|14258.9|14241.1|14237.1|324
1679649300000|2023-03-24 09:15:00|14258.3|14254.3|14272.3|14268.3|14272.3|14268.3|14252|14248|175
1679649600000|2023-03-24 09:20:00|14269.2|14265.2|14275.4|14271.4|14277|14273|14266.1|14262.1|188
1679649900000|2023-03-24 09:25:00|14273.9|14269.9|14286.4|14282.4|14287.9|14283.9|14269.2|14265.2|246
1679650200000|2023-03-24 09:30:00|14287.9|14283.9|14294.2|14290.2|14303.6|14299.6|14281.7|14277.7|637
1679650500000|2023-03-24 09:35:00|14291.1|14287.1|14312.9|14308.9|14322.3|14318.3|14287.9|14283.9|885
1679650800000|2023-03-24 09:40:00|14314.5|14310.5|14309.8|14305.8|14314.5|14310.5|14284.8|14280.8|538
1679651100000|2023-03-24 09:45:00|14308.3|14304.3|14312.9|14308.9|14325.4|14321.4|14306.7|14302.7|376
1679651400000|2023-03-24 09:50:00|14314.5|14310.5|14316.1|14312.1|14325.4|14321.4|14312.9|14308.9|440
1679651700000|2023-03-24 09:55:00|14312.9|14308.9|14334.8|14330.8|14334.8|14330.8|14306.7|14302.7|806
1679652000000|2023-03-24 10:00:00|14337.9|14333.9|14339.5|14335.5|14356.7|14352.7|14328.6|14324.6|977
1679652300000|2023-03-24 10:05:00|14337.9|14333.9|14344.2|14340.2|14350.4|14346.4|14337.9|14333.9|744
1679652600000|2023-03-24 10:10:00|14347.3|14343.3|14356.7|14352.7|14359.8|14355.8|14341.1|14337.1|856
1679652900000|2023-03-24 10:15:00|14359.8|14355.8|14331.7|14327.7|14359.8|14355.8|14331.7|14327.7|1006
1679653200000|2023-03-24 10:20:00|14330.1|14326.1|14319.2|14315.2|14333.3|14329.3|14312.9|14308.9|714
1679653500000|2023-03-24 10:25:00|14317.6|14313.6|14331.7|14327.7|14341.1|14337.1|14312.9|14308.9|474
1679653800000|2023-03-24 10:30:00|14333.3|14329.3|14352|14348|14353.6|14349.6|14331.7|14327.7|393
1679654100000|2023-03-24 10:35:00|14350.4|14346.4|14353.6|14349.6|14356.7|14352.7|14342.6|14338.6|422
1679654400000|2023-03-24 10:40:00|14350.4|14346.4|14341.1|14337.1|14353.6|14349.6|14334.8|14330.8|292
1679654700000|2023-03-24 10:45:00|14339.5|14335.5|14345.8|14341.8|14362.9|14358.9|14337.9|14333.9|620
1679655000000|2023-03-24 10:50:00|14344.2|14340.2|14337.9|14333.9|14350.4|14346.4|14331.7|14327.7|342
1679655300000|2023-03-24 10:55:00|14341.1|14337.1|14341.1|14337.1|14356.7|14352.7|14337.9|14333.9|387
1679655600000|2023-03-24 11:00:00|14344.2|14340.2|14334.8|14330.8|14362.9|14358.9|14334.8|14330.8|628
1679655900000|2023-03-24 11:05:00|14336.4|14332.4|14347.3|14343.3|14347.3|14343.3|14334.8|14330.8|355
1679656200000|2023-03-24 11:10:00|14350.4|14346.4|14334.8|14330.8|14350.4|14346.4|14328.6|14324.6|407
1679656500000|2023-03-24 11:15:00|14333.3|14329.3|14316.1|14312.1|14339.5|14335.5|14312.9|14308.9|670
1679656800000|2023-03-24 11:20:00|14314.5|14310.5|14325.4|14321.4|14331.7|14327.7|14306.7|14302.7|379
1679657100000|2023-03-24 11:25:00|14327|14323|14334.8|14330.8|14344.2|14340.2|14325.4|14321.4|429
1679657400000|2023-03-24 11:30:00|14336.4|14332.4|14334.8|14330.8|14341.1|14337.1|14328.6|14324.6|482
1679657700000|2023-03-24 11:35:00|14336.4|14332.4|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|426
1679658000000|2023-03-24 11:40:00|14333.3|14329.3|14356.7|14352.7|14359.8|14355.8|14331.7|14327.7|409
1679658300000|2023-03-24 11:45:00|14358.3|14354.3|14353.6|14349.6|14359.8|14355.8|14353.6|14349.6|531
1679658600000|2023-03-24 11:50:00|14356.7|14352.7|14359.8|14355.8|14362.9|14358.9|14347.3|14343.3|703
1679658900000|2023-03-24 11:55:00|14361.4|14357.4|14362.9|14358.9|14366.1|14362.1|14356.7|14352.7|619
1679659200000|2023-03-24 12:00:00|14359.8|14355.8|14362.9|14358.9|14369.2|14365.2|14356.7|14352.7|622
1679659500000|2023-03-24 12:05:00|14359.8|14355.8|14362.9|14358.9|14372.3|14368.3|14356.7|14352.7|587
1679659800000|2023-03-24 12:10:00|14364.5|14360.5|14347.3|14343.3|14367.6|14363.6|14347.3|14343.3|617
1679660100000|2023-03-24 12:15:00|14350.4|14346.4|14331.7|14327.7|14356.7|14352.7|14319.2|14315.2|1099
1679660400000|2023-03-24 12:20:00|14334.8|14330.8|14328.6|14324.6|14334.8|14330.8|14309.8|14305.8|1250
1679660700000|2023-03-24 12:25:00|14331.7|14327.7|14333.3|14329.3|14337.9|14333.9|14325.4|14321.4|997
1679661000000|2023-03-24 12:30:00|14331.7|14327.7|14344.2|14340.2|14348.9|14344.9|14331.7|14327.7|1055
1679661300000|2023-03-24 12:35:00|14342.6|14338.6|14316.1|14312.1|14344.2|14340.2|14309.8|14305.8|1704
1679661600000|2023-03-24 12:40:00|14317.6|14313.6|14331.7|14327.7|14334.8|14330.8|14312.9|14308.9|1094
1679661900000|2023-03-24 12:45:00|14334.8|14330.8|14316.1|14312.1|14334.8|14330.8|14312.9|14308.9|807
1679662200000|2023-03-24 12:50:00|14314.5|14310.5|14312.9|14308.9|14316.1|14312.1|14303.6|14299.6|1150
1679662500000|2023-03-24 12:55:00|14316.1|14312.1|14309.8|14305.8|14316.1|14312.1|14300.4|14296.4|721
1679662800000|2023-03-24 13:00:00|14312.9|14308.9|14319.2|14315.2|14322.3|14318.3|14303.6|14299.6|872
1679663100000|2023-03-24 13:05:00|14317.6|14313.6|14330.1|14326.1|14331.7|14327.7|14300.4|14296.4|828
1679663400000|2023-03-24 13:10:00|14331.7|14327.7|14323.9|14319.9|14334.8|14330.8|14312.9|14308.9|919
1679663700000|2023-03-24 13:15:00|14325.4|14321.4|14341.1|14337.1|14350.4|14346.4|14325.4|14321.4|486
1679664000000|2023-03-24 13:20:00|14344.2|14340.2|14344.2|14340.2|14347.3|14343.3|14325.4|14321.4|748
1679664300000|2023-03-24 13:25:00|14342.6|14338.6|14312.9|14308.9|14350.4|14346.4|14312.9|14308.9|710
1679664600000|2023-03-24 13:30:00|14314.5|14310.5|14350.4|14346.4|14356.7|14352.7|14305.1|14301.1|1081
1679664900000|2023-03-24 13:35:00|14352|14348|14334.8|14330.8|14353.6|14349.6|14334.8|14330.8|1041
1679665200000|2023-03-24 13:40:00|14336.4|14332.4|14342.6|14338.6|14359.8|14355.8|14331.7|14327.7|1232
1679665500000|2023-03-24 13:45:00|14316.1|14312.1|14308.3|14304.3|14347.3|14343.3|14306.7|14302.7|1753
1679665800000|2023-03-24 13:50:00|14309.8|14305.8|14291.1|14287.1|14316.1|14312.1|14278.6|14274.6|1388
1679666100000|2023-03-24 13:55:00|14292.6|14288.6|14250.4|14246.4|14297.3|14293.3|14250.4|14246.4|1798
1679666400000|2023-03-24 14:00:00|14253.6|14249.6|14241.1|14237.1|14256.7|14252.7|14234.8|14230.8|1770
1679666700000|2023-03-24 14:05:00|14239.5|14235.5|14247.3|14243.3|14253.6|14249.6|14216.1|14212.1|1644
1679667000000|2023-03-24 14:10:00|14244.2|14240.2|14262.9|14258.9|14266.1|14262.1|14239.5|14235.5|1146
1679667300000|2023-03-24 14:15:00|14259.8|14255.8|14261.4|14257.4|14275.4|14271.4|14253.6|14249.6|1337
1679667600000|2023-03-24 14:20:00|14262.9|14258.9|14280.1|14276.1|14281.7|14277.7|14259.8|14255.8|806
1679667900000|2023-03-24 14:25:00|14278.6|14274.6|14262.9|14258.9|14281.7|14277.7|14259.8|14255.8|984
1679668200000|2023-03-24 14:30:00|14259.8|14255.8|14231.7|14227.7|14262.9|14258.9|14228.6|14224.6|1379
1679668500000|2023-03-24 14:35:00|14236.4|14232.4|14247.3|14243.3|14247.3|14243.3|14225.4|14221.4|1404
1679668800000|2023-03-24 14:40:00|14250.4|14246.4|14278.6|14274.6|14281.7|14277.7|14250.4|14246.4|1069
1679669100000|2023-03-24 14:45:00|14275.4|14271.4|14278.6|14274.6|14281.7|14277.7|14259.8|14255.8|752
1679669400000|2023-03-24 14:50:00|14280.1|14276.1|14284.8|14280.8|14287.9|14283.9|14266.1|14262.1|650
1679669700000|2023-03-24 14:55:00|14287.9|14283.9|14281.7|14277.7|14297.3|14293.3|14275.4|14271.4|1302
1679670000000|2023-03-24 15:00:00|14284.8|14280.8|14306.7|14302.7|14309.8|14305.8|14281.7|14277.7|1006
1679670300000|2023-03-24 15:05:00|14309.8|14305.8|14312.9|14308.9|14312.9|14308.9|14292.6|14288.6|1026
1679670600000|2023-03-24 15:10:00|14316.1|14312.1|14312.9|14308.9|14322.3|14318.3|14303.6|14299.6|796
1679670900000|2023-03-24 15:15:00|14311.4|14307.4|14294.2|14290.2|14312.9|14308.9|14291.1|14287.1|838
1679671200000|2023-03-24 15:20:00|14291.1|14287.1|14287.9|14283.9|14303.6|14299.6|14278.6|14274.6|1301
1679671500000|2023-03-24 15:25:00|14291.1|14287.1|14291.1|14287.1|14312.9|14308.9|14284.8|14280.8|884
1679671800000|2023-03-24 15:30:00|14294.2|14290.2|14309.8|14305.8|14316.1|14312.1|14291.1|14287.1|727
1679672100000|2023-03-24 15:35:00|14312.9|14308.9|14281.7|14277.7|14312.9|14308.9|14281.7|14277.7|715
1679672400000|2023-03-24 15:40:00|14283.3|14279.3|14291.1|14287.1|14291.1|14287.1|14277|14273|496
1679672700000|2023-03-24 15:45:00|14287.9|14283.9|14275.4|14271.4|14287.9|14283.9|14266.1|14262.1|767
1679673000000|2023-03-24 15:50:00|14273.9|14269.9|14247.3|14243.3|14281.7|14277.7|14247.3|14243.3|673
1679673300000|2023-03-24 15:55:00|14245.8|14241.8|14241.1|14237.1|14250.4|14246.4|14231.7|14227.7|1141
1679673600000|2023-03-24 16:00:00|14237.9|14233.9|14222.3|14218.3|14241.1|14237.1|14206.7|14202.7|1237
1679673900000|2023-03-24 16:05:00|14225.4|14221.4|14228.6|14224.6|14234.8|14230.8|14212.9|14208.9|740
1679674200000|2023-03-24 16:10:00|14231.7|14227.7|14241.1|14237.1|14244.2|14240.2|14225.4|14221.4|674
1679674500000|2023-03-24 16:15:00|14239.5|14235.5|14262.9|14258.9|14272.3|14268.3|14234.8|14230.8|606
1679674800000|2023-03-24 16:20:00|14259.8|14255.8|14262.9|14258.9|14272.3|14268.3|14253.6|14249.6|669
1679675100000|2023-03-24 16:25:00|14259.8|14255.8|14244.2|14240.2|14262.9|14258.9|14244.2|14240.2|1202
1679675400000|2023-03-24 16:30:00|14241.1|14237.1|14255.1|14251.1|14266.1|14262.1|14234.8|14230.8|707
1679675700000|2023-03-24 16:35:00|14253.6|14249.6|14244.2|14240.2|14259.8|14255.8|14237.9|14233.9|540
1679676000000|2023-03-24 16:40:00|14241.1|14237.1|14237.9|14233.9|14250.4|14246.4|14234.8|14230.8|482
1679676300000|2023-03-24 16:45:00|14234.8|14230.8|14233.3|14229.3|14237.9|14233.9|14228.6|14224.6|578
1679676600000|2023-03-24 16:50:00|14231.7|14227.7|14250.4|14246.4|14253.6|14249.6|14231.7|14227.7|419
1679676900000|2023-03-24 16:55:00|14247.3|14243.3|14244.2|14240.2|14250.4|14246.4|14234.8|14230.8|643
1679677200000|2023-03-24 17:00:00|14241.1|14237.1|14250.4|14246.4|14253.6|14249.6|14234.8|14230.8|311
1679677500000|2023-03-24 17:05:00|14247.3|14243.3|14262.9|14258.9|14269.2|14265.2|14241.1|14237.1|960
1679677800000|2023-03-24 17:10:00|14266.1|14262.1|14256.7|14252.7|14272.3|14268.3|14253.6|14249.6|432
1679678100000|2023-03-24 17:15:00|14253.6|14249.6|14262.9|14258.9|14266.1|14262.1|14253.6|14249.6|384
1679678400000|2023-03-24 17:20:00|14264.5|14260.5|14244.2|14240.2|14275.4|14271.4|14244.2|14240.2|574
1679678700000|2023-03-24 17:25:00|14245.8|14241.8|14250.4|14246.4|14256.7|14252.7|14244.2|14240.2|668
1679679000000|2023-03-24 17:30:00|14247.3|14243.3|14264.5|14260.5|14266.1|14262.1|14247.3|14243.3|720
1679679300000|2023-03-24 17:35:00|14262.9|14258.9|14259.8|14255.8|14264.5|14260.5|14253.6|14249.6|418
1679679600000|2023-03-24 17:40:00|14262.9|14258.9|14275.4|14271.4|14275.4|14271.4|14256.7|14252.7|561
1679679900000|2023-03-24 17:45:00|14272.3|14268.3|14287.9|14283.9|14287.9|14283.9|14272.3|14268.3|729
1679680200000|2023-03-24 17:50:00|14291.1|14287.1|14291.1|14287.1|14306.7|14302.7|14284.8|14280.8|1004
1679680500000|2023-03-24 17:55:00|14294.2|14290.2|14278.6|14274.6|14294.2|14290.2|14278.6|14274.6|475
1679680800000|2023-03-24 18:00:00|14280.1|14276.1|14266.1|14262.1|14281.7|14277.7|14266.1|14262.1|494
1679681100000|2023-03-24 18:05:00|14267.6|14263.6|14266.1|14262.1|14275.4|14271.4|14262.9|14258.9|601
1679681400000|2023-03-24 18:10:00|14267.6|14263.6|14259.8|14255.8|14269.2|14265.2|14256.7|14252.7|524
1679681700000|2023-03-24 18:15:00|14256.7|14252.7|14259.8|14255.8|14262.9|14258.9|14250.4|14246.4|582
1679682000000|2023-03-24 18:20:00|14256.7|14252.7|14272.3|14268.3|14272.3|14268.3|14253.6|14249.6|599
1679682300000|2023-03-24 18:25:00|14270.8|14266.8|14262.9|14258.9|14272.3|14268.3|14262.9|14258.9|347
1679682600000|2023-03-24 18:30:00|14266.1|14262.1|14262.9|14258.9|14275.4|14271.4|14259.8|14255.8|425
1679682900000|2023-03-24 18:35:00|14259.8|14255.8|14266.1|14262.1|14272.3|14268.3|14256.7|14252.7|383
1679683200000|2023-03-24 18:40:00|14269.2|14265.2|14259.8|14255.8|14270.8|14266.8|14256.7|14252.7|474
1679683500000|2023-03-24 18:45:00|14256.7|14252.7|14275.4|14271.4|14275.4|14271.4|14256.7|14252.7|328
1679683800000|2023-03-24 18:50:00|14272.3|14268.3|14275.4|14271.4|14281.7|14277.7|14272.3|14268.3|179
1679684100000|2023-03-24 18:55:00|14273.9|14269.9|14259.8|14255.8|14273.9|14269.9|14253.6|14249.6|1560
1679684400000|2023-03-24 19:00:00|14262.9|14258.9|14272.3|14268.3|14275.4|14271.4|14256.7|14252.7|1136
1679684700000|2023-03-24 19:05:00|14275.4|14271.4|14284.8|14280.8|14286.4|14282.4|14272.3|14268.3|322
1679685000000|2023-03-24 19:10:00|14287.9|14283.9|14287.9|14283.9|14291.1|14287.1|14287.9|14283.9|257
1679685300000|2023-03-24 19:15:00|14291.1|14287.1|14278.6|14274.6|14291.1|14287.1|14275.4|14271.4|183
1679685600000|2023-03-24 19:20:00|14280.1|14276.1|14278.6|14274.6|14281.7|14277.7|14264.5|14260.5|464
1679685900000|2023-03-24 19:25:00|14275.4|14271.4|14275.4|14271.4|14281.7|14277.7|14272.3|14268.3|304
1679686200000|2023-03-24 19:30:00|14273.9|14269.9|14275.4|14271.4|14281.7|14277.7|14272.3|14268.3|408
1679686500000|2023-03-24 19:35:00|14278.6|14274.6|14275.4|14271.4|14278.6|14274.6|14267.6|14263.6|341
1679686800000|2023-03-24 19:40:00|14273.9|14269.9|14272.3|14268.3|14275.4|14271.4|14269.2|14265.2|303
1679687100000|2023-03-24 19:45:00|14269.2|14265.2|14269.2|14265.2|14275.4|14271.4|14266.1|14262.1|772
1679687400000|2023-03-24 19:50:00|14267.6|14263.6|14272.3|14268.3|14272.3|14268.3|14266.1|14262.1|220
1679687700000|2023-03-24 19:55:00|14269.2|14265.2|14275.4|14271.4|14278.6|14274.6|14266.1|14262.1|1239
1679688000000|2023-03-24 20:00:00|14272.3|14268.3|14269.2|14265.2|14281.7|14277.7|14266.1|14262.1|721
1679688300000|2023-03-24 20:05:00|14266.1|14262.1|14278.6|14274.6|14278.6|14274.6|14266.1|14262.1|580
1679688600000|2023-03-24 20:10:00|14275.4|14271.4|14283.3|14279.3|14284.8|14280.8|14272.3|14268.3|554
1679688900000|2023-03-24 20:15:00|14284.8|14280.8|14281.7|14277.7|14284.8|14280.8|14275.4|14271.4|246
1679689200000|2023-03-24 20:20:00|14278.6|14274.6|14272.3|14268.3|14280.1|14276.1|14272.3|14268.3|296
1679689500000|2023-03-24 20:25:00|14270.8|14266.8|14278.6|14274.6|14278.6|14274.6|14270.8|14266.8|190
1679689800000|2023-03-24 20:30:00|14275.4|14271.4|14269.2|14265.2|14275.4|14271.4|14269.2|14265.2|212
1679690100000|2023-03-24 20:35:00|14270.8|14266.8|14272.3|14268.3|14272.3|14268.3|14266.1|14262.1|284
1679690400000|2023-03-24 20:40:00|14269.2|14265.2|14275.4|14271.4|14280.1|14276.1|14266.1|14262.1|236
1679690700000|2023-03-24 20:45:00|14278.6|14274.6|14269.2|14265.2|14281.7|14277.7|14266.1|14262.1|169
1679691000000|2023-03-24 20:50:00|14272.3|14268.3|14270.8|14266.8|14272.3|14268.3|14266.1|14262.1|53
1679691300000|2023-03-24 20:55:00|14269.2|14265.2|14261.4|14257.4|14275.4|14271.4|14261.4|14257.4|141
1679868000000|2023-03-26 22:00:00|14273.9|14269.9|14252|14248|14281.7|14277.7|14250.4|14246.4|210
1679868300000|2023-03-26 22:05:00|14253.6|14249.6|14247.3|14243.3|14256.7|14252.7|14237.9|14233.9|37
1679868600000|2023-03-26 22:10:00|14245.8|14241.8|14248.9|14244.9|14248.9|14244.9|14234.8|14230.8|27
1679868900000|2023-03-26 22:15:00|14250.4|14246.4|14241.1|14237.1|14250.4|14246.4|14237.9|14233.9|59
1679869200000|2023-03-26 22:20:00|14239.5|14235.5|14250.4|14246.4|14253.6|14249.6|14236.4|14232.4|33
1679869500000|2023-03-26 22:25:00|14247.3|14243.3|14242.6|14238.6|14252|14248|14242.6|14238.6|20
1679869800000|2023-03-26 22:30:00|14241.1|14237.1|14248.9|14244.9|14253.6|14249.6|14241.1|14237.1|23
1679870100000|2023-03-26 22:35:00|14250.4|14246.4|14253.6|14249.6|14266.1|14262.1|14250.4|14246.4|67
1679870400000|2023-03-26 22:40:00|14256.7|14252.7|14242.6|14238.6|14259.8|14255.8|14242.6|14238.6|29
1679870700000|2023-03-26 22:45:00|14244.2|14240.2|14247.3|14243.3|14252|14248|14244.2|14240.2|25
1679871000000|2023-03-26 22:50:00|14248.9|14244.9|14244.2|14240.2|14248.9|14244.9|14244.2|14240.2|10
1679871300000|2023-03-26 22:55:00|14245.8|14241.8|14248.9|14244.9|14250.4|14246.4|14242.6|14238.6|13
1679871600000|2023-03-26 23:00:00|14250.4|14246.4|14258.3|14254.3|14259.8|14255.8|14250.4|14246.4|18
1679871900000|2023-03-26 23:05:00|14256.7|14252.7|14247.3|14243.3|14264.5|14260.5|14247.3|14243.3|19
1679872200000|2023-03-26 23:10:00|14248.9|14244.9|14253.6|14249.6|14253.6|14249.6|14248.9|14244.9|12
1679872500000|2023-03-26 23:15:00|14252|14248|14244.2|14240.2|14253.6|14249.6|14244.2|14240.2|13
1679872800000|2023-03-26 23:20:00|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|14234.8|14230.8|40
1679873100000|2023-03-26 23:25:00|14242.6|14238.6|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|23
1679873400000|2023-03-26 23:30:00|14242.6|14238.6|14234.8|14230.8|14244.2|14240.2|14234.8|14230.8|27
1679873700000|2023-03-26 23:35:00|14236.4|14232.4|14234.8|14230.8|14237.9|14233.9|14231.7|14227.7|45
1679874000000|2023-03-26 23:40:00|14231.7|14227.7|14234.8|14230.8|14234.8|14230.8|14230.1|14226.1|54
1679874300000|2023-03-26 23:45:00|14233.3|14229.3|14227|14223|14234.8|14230.8|14227|14223|27
1679874600000|2023-03-26 23:50:00|14225.4|14221.4|14225.4|14221.4|14225.4|14221.4|14222.3|14218.3|30
1679874900000|2023-03-26 23:55:00|14227|14223|14231.7|14227.7|14233.3|14229.3|14227|14223|40
1679875200000|2023-03-27 00:00:00|14230.1|14226.1|14231.7|14227.7|14237.9|14233.9|14228.6|14224.6|70
1679875500000|2023-03-27 00:05:00|14230.1|14226.1|14234.8|14230.8|14237.9|14233.9|14228.6|14224.6|75
1679875800000|2023-03-27 00:10:00|14233.3|14229.3|14228.6|14224.6|14234.8|14230.8|14225.4|14221.4|35
1679876100000|2023-03-27 00:15:00|14231.7|14227.7|14239.5|14235.5|14241.1|14237.1|14227|14223|73
1679876400000|2023-03-27 00:20:00|14241.1|14237.1|14256.7|14252.7|14259.8|14255.8|14239.5|14235.5|112
1679876700000|2023-03-27 00:25:00|14258.3|14254.3|14253.6|14249.6|14259.8|14255.8|14247.3|14243.3|68
1679877000000|2023-03-27 00:30:00|14252|14248|14259.8|14255.8|14259.8|14255.8|14252|14248|39
1679877300000|2023-03-27 00:35:00|14258.3|14254.3|14272.3|14268.3|14272.3|14268.3|14253.6|14249.6|120
1679877600000|2023-03-27 00:40:00|14275.4|14271.4|14269.2|14265.2|14275.4|14271.4|14269.2|14265.2|51
1679877900000|2023-03-27 00:45:00|14266.1|14262.1|14266.1|14262.1|14269.2|14265.2|14262.9|14258.9|38
1679878200000|2023-03-27 00:50:00|14267.6|14263.6|14267.6|14263.6|14275.4|14271.4|14262.9|14258.9|106
1679878500000|2023-03-27 00:55:00|14266.1|14262.1|14253.6|14249.6|14266.1|14262.1|14253.6|14249.6|40
1679878800000|2023-03-27 01:00:00|14255.1|14251.1|14266.1|14262.1|14269.2|14265.2|14255.1|14251.1|114
1679879100000|2023-03-27 01:05:00|14269.2|14265.2|14306.7|14302.7|14309.8|14305.8|14269.2|14265.2|340
1679879400000|2023-03-27 01:10:00|14305.1|14301.1|14309.8|14305.8|14312.9|14308.9|14300.4|14296.4|228
1679879700000|2023-03-27 01:15:00|14308.3|14304.3|14297.3|14293.3|14309.8|14305.8|14297.3|14293.3|110
1679880000000|2023-03-27 01:20:00|14294.2|14290.2|14281.7|14277.7|14294.2|14290.2|14277|14273|121
1679880300000|2023-03-27 01:25:00|14284.8|14280.8|14291.1|14287.1|14297.3|14293.3|14284.8|14280.8|62
1679880600000|2023-03-27 01:30:00|14289.5|14285.5|14278.6|14274.6|14289.5|14285.5|14275.4|14271.4|50
1679880900000|2023-03-27 01:35:00|14280.1|14276.1|14272.3|14268.3|14280.1|14276.1|14272.3|14268.3|48
1679881200000|2023-03-27 01:40:00|14273.9|14269.9|14272.3|14268.3|14278.6|14274.6|14269.2|14265.2|40
1679881500000|2023-03-27 01:45:00|14273.9|14269.9|14277|14273|14278.6|14274.6|14272.3|14268.3|35
1679881800000|2023-03-27 01:50:00|14278.6|14274.6|14275.4|14271.4|14281.7|14277.7|14272.3|14268.3|49
1679882100000|2023-03-27 01:55:00|14273.9|14269.9|14275.4|14271.4|14278.6|14274.6|14269.2|14265.2|121
1679882400000|2023-03-27 02:00:00|14278.6|14274.6|14283.3|14279.3|14284.8|14280.8|14272.3|14268.3|64
1679882700000|2023-03-27 02:05:00|14281.7|14277.7|14281.7|14277.7|14284.8|14280.8|14278.6|14274.6|46
1679883000000|2023-03-27 02:10:00|14280.1|14276.1|14273.9|14269.9|14281.7|14277.7|14272.3|14268.3|43
1679883300000|2023-03-27 02:15:00|14275.4|14271.4|14275.4|14271.4|14278.6|14274.6|14273.9|14269.9|23
1679883600000|2023-03-27 02:20:00|14277|14273|14278.6|14274.6|14281.7|14277.7|14277|14273|21
1679883900000|2023-03-27 02:25:00|14280.1|14276.1|14275.4|14271.4|14280.1|14276.1|14275.4|14271.4|23
1679884200000|2023-03-27 02:30:00|14273.9|14269.9|14278.6|14274.6|14281.7|14277.7|14272.3|14268.3|30
1679884500000|2023-03-27 02:35:00|14275.4|14271.4|14269.2|14265.2|14277|14273|14269.2|14265.2|24
1679884800000|2023-03-27 02:40:00|14267.6|14263.6|14272.3|14268.3|14273.9|14269.9|14266.1|14262.1|32
1679885100000|2023-03-27 02:45:00|14270.8|14266.8|14272.3|14268.3|14273.9|14269.9|14269.2|14265.2|9
1679885400000|2023-03-27 02:50:00|14273.9|14269.9|14270.8|14266.8|14275.4|14271.4|14270.8|14266.8|11
1679885700000|2023-03-27 02:55:00|14272.3|14268.3|14272.3|14268.3|14273.9|14269.9|14269.2|14265.2|32
1679886000000|2023-03-27 03:00:00|14273.9|14269.9|14269.2|14265.2|14275.4|14271.4|14269.2|14265.2|21
1679886300000|2023-03-27 03:05:00|14272.3|14268.3|14281.7|14277.7|14281.7|14277.7|14269.2|14265.2|50
1679886600000|2023-03-27 03:10:00|14280.1|14276.1|14281.7|14277.7|14283.3|14279.3|14278.6|14274.6|10
1679886900000|2023-03-27 03:15:00|14283.3|14279.3|14286.4|14282.4|14287.9|14283.9|14281.7|14277.7|21
1679887200000|2023-03-27 03:20:00|14284.8|14280.8|14280.1|14276.1|14284.8|14280.8|14278.6|14274.6|20
1679887500000|2023-03-27 03:25:00|14281.7|14277.7|14281.7|14277.7|14284.8|14280.8|14278.6|14274.6|6
1679887800000|2023-03-27 03:30:00|14283.3|14279.3|14281.7|14277.7|14283.3|14279.3|14278.6|14274.6|7
1679888100000|2023-03-27 03:35:00|14278.6|14274.6|14281.7|14277.7|14284.8|14280.8|14275.4|14271.4|72
1679888400000|2023-03-27 03:40:00|14283.3|14279.3|14289.5|14285.5|14291.1|14287.1|14281.7|14277.7|40
1679888700000|2023-03-27 03:45:00|14287.9|14283.9|14284.8|14280.8|14291.1|14287.1|14284.8|14280.8|27
1679889000000|2023-03-27 03:50:00|14286.4|14282.4|14287.9|14283.9|14289.5|14285.5|14284.8|14280.8|22
1679889300000|2023-03-27 03:55:00|14284.8|14280.8|14294.2|14290.2|14295.8|14291.8|14284.8|14280.8|40
1679889600000|2023-03-27 04:00:00|14292.6|14288.6|14291.1|14287.1|14292.6|14288.6|14287.9|14283.9|29
1679889900000|2023-03-27 04:05:00|14292.6|14288.6|14291.1|14287.1|14292.6|14288.6|14287.9|14283.9|30
1679890200000|2023-03-27 04:10:00|14287.9|14283.9|14284.8|14280.8|14291.1|14287.1|14281.7|14277.7|64
1679890500000|2023-03-27 04:15:00|14283.3|14279.3|14287.9|14283.9|14287.9|14283.9|14281.7|14277.7|20
1679890800000|2023-03-27 04:20:00|14286.4|14282.4|14291.1|14287.1|14291.1|14287.1|14286.4|14282.4|36
1679891100000|2023-03-27 04:25:00|14294.2|14290.2|14286.4|14282.4|14294.2|14290.2|14284.8|14280.8|17
1679891400000|2023-03-27 04:30:00|14287.9|14283.9|14287.9|14283.9|14291.1|14287.1|14284.8|14280.8|51
1679891700000|2023-03-27 04:35:00|14289.5|14285.5|14294.2|14290.2|14295.8|14291.8|14289.5|14285.5|19
1679892000000|2023-03-27 04:40:00|14292.6|14288.6|14292.6|14288.6|14294.2|14290.2|14291.1|14287.1|32
1679892300000|2023-03-27 04:45:00|14291.1|14287.1|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|35
1679892600000|2023-03-27 04:50:00|14291.1|14287.1|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|24
1679892900000|2023-03-27 04:55:00|14291.1|14287.1|14278.6|14274.6|14291.1|14287.1|14278.6|14274.6|59
1679893200000|2023-03-27 05:00:00|14281.7|14277.7|14278.6|14274.6|14281.7|14277.7|14277|14273|36
1679893500000|2023-03-27 05:05:00|14277|14273|14280.1|14276.1|14284.8|14280.8|14277|14273|44
1679893800000|2023-03-27 05:10:00|14281.7|14277.7|14272.3|14268.3|14281.7|14277.7|14272.3|14268.3|68
1679894100000|2023-03-27 05:15:00|14275.4|14271.4|14269.2|14265.2|14275.4|14271.4|14269.2|14265.2|55
1679894400000|2023-03-27 05:20:00|14270.8|14266.8|14278.6|14274.6|14281.7|14277.7|14269.2|14265.2|94
1679894700000|2023-03-27 05:25:00|14275.4|14271.4|14278.6|14274.6|14284.8|14280.8|14272.3|14268.3|148
1679895000000|2023-03-27 05:30:00|14280.1|14276.1|14289.5|14285.5|14289.5|14285.5|14278.6|14274.6|100
1679895300000|2023-03-27 05:35:00|14287.9|14283.9|14287.9|14283.9|14287.9|14283.9|14281.7|14277.7|47
1679895600000|2023-03-27 05:40:00|14284.8|14280.8|14269.2|14265.2|14284.8|14280.8|14269.2|14265.2|56
1679895900000|2023-03-27 05:45:00|14270.8|14266.8|14262.9|14258.9|14270.8|14266.8|14259.8|14255.8|96
1679896200000|2023-03-27 05:50:00|14259.8|14255.8|14253.6|14249.6|14262.9|14258.9|14248.9|14244.9|149
1679896500000|2023-03-27 05:55:00|14252|14248|14255.1|14251.1|14259.8|14255.8|14250.4|14246.4|99
1679896800000|2023-03-27 06:00:00|14256.7|14252.7|14252|14248|14262.9|14258.9|14247.3|14243.3|153
1679897100000|2023-03-27 06:05:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|162
1679897400000|2023-03-27 06:10:00|14248.9|14244.9|14237.9|14233.9|14248.9|14244.9|14237.9|14233.9|222
1679897700000|2023-03-27 06:15:00|14234.8|14230.8|14241.1|14237.1|14242.6|14238.6|14231.7|14227.7|143
1679898000000|2023-03-27 06:20:00|14242.6|14238.6|14237.9|14233.9|14247.3|14243.3|14231.7|14227.7|204
1679898300000|2023-03-27 06:25:00|14236.4|14232.4|14236.4|14232.4|14242.6|14238.6|14234.8|14230.8|94
1679898600000|2023-03-27 06:30:00|14237.9|14233.9|14247.3|14243.3|14247.3|14243.3|14231.7|14227.7|113
1679898900000|2023-03-27 06:35:00|14248.9|14244.9|14250.4|14246.4|14262.9|14258.9|14247.3|14243.3|241
1679899200000|2023-03-27 06:40:00|14247.3|14243.3|14244.2|14240.2|14250.4|14246.4|14241.1|14237.1|200
1679899500000|2023-03-27 06:45:00|14245.8|14241.8|14253.6|14249.6|14259.8|14255.8|14245.8|14241.8|179
1679899800000|2023-03-27 06:50:00|14250.4|14246.4|14244.2|14240.2|14253.6|14249.6|14244.2|14240.2|83
1679900100000|2023-03-27 06:55:00|14242.6|14238.6|14244.2|14240.2|14253.6|14249.6|14241.1|14237.1|190
1679900400000|2023-03-27 07:00:00|14241.1|14237.1|14234.8|14230.8|14253.6|14249.6|14228.6|14224.6|536
1679900700000|2023-03-27 07:05:00|14237.9|14233.9|14230.1|14226.1|14239.5|14235.5|14216.1|14212.1|393
1679901000000|2023-03-27 07:10:00|14231.7|14227.7|14247.3|14243.3|14250.4|14246.4|14219.2|14215.2|384
1679901300000|2023-03-27 07:15:00|14244.2|14240.2|14225.4|14221.4|14250.4|14246.4|14219.2|14215.2|250
1679901600000|2023-03-27 07:20:00|14227|14223|14225.4|14221.4|14231.7|14227.7|14212.9|14208.9|271
1679901900000|2023-03-27 07:25:00|14227|14223|14244.2|14240.2|14244.2|14240.2|14223.9|14219.9|433
1679902200000|2023-03-27 07:30:00|14242.6|14238.6|14247.3|14243.3|14250.4|14246.4|14236.4|14232.4|221
1679902500000|2023-03-27 07:35:00|14244.2|14240.2|14250.4|14246.4|14253.6|14249.6|14244.2|14240.2|434
1679902800000|2023-03-27 07:40:00|14252|14248|14269.2|14265.2|14272.3|14268.3|14244.2|14240.2|268
1679903100000|2023-03-27 07:45:00|14267.6|14263.6|14284.8|14280.8|14291.1|14287.1|14259.8|14255.8|410
1679903400000|2023-03-27 07:50:00|14286.4|14282.4|14266.1|14262.1|14291.1|14287.1|14259.8|14255.8|266
1679903700000|2023-03-27 07:55:00|14267.6|14263.6|14259.8|14255.8|14269.2|14265.2|14247.3|14243.3|355
1679904000000|2023-03-27 08:00:00|14258.3|14254.3|14237.9|14233.9|14259.8|14255.8|14237.9|14233.9|176
1679904300000|2023-03-27 08:05:00|14241.1|14237.1|14231.7|14227.7|14241.1|14237.1|14222.3|14218.3|321
1679904600000|2023-03-27 08:10:00|14230.1|14226.1|14228.6|14224.6|14237.9|14233.9|14225.4|14221.4|216
1679904900000|2023-03-27 08:15:00|14231.7|14227.7|14222.3|14218.3|14247.3|14243.3|14222.3|14218.3|403
1679905200000|2023-03-27 08:20:00|14225.4|14221.4|14225.4|14221.4|14231.7|14227.7|14216.1|14212.1|222
1679905500000|2023-03-27 08:25:00|14222.3|14218.3|14203.6|14199.6|14223.9|14219.9|14203.6|14199.6|343
1679905800000|2023-03-27 08:30:00|14205.1|14201.1|14200.4|14196.4|14206.7|14202.7|14197.3|14193.3|268
1679906100000|2023-03-27 08:35:00|14198.9|14194.9|14192.6|14188.6|14200.4|14196.4|14187.9|14183.9|403
1679906400000|2023-03-27 08:40:00|14191.1|14187.1|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|323
1679906700000|2023-03-27 08:45:00|14191.1|14187.1|14187.9|14183.9|14200.4|14196.4|14184.8|14180.8|271
1679907000000|2023-03-27 08:50:00|14186.4|14182.4|14184.8|14180.8|14191.1|14187.1|14181.7|14177.7|337
1679907300000|2023-03-27 08:55:00|14187.9|14183.9|14209.8|14205.8|14209.8|14205.8|14187.9|14183.9|116
1679907600000|2023-03-27 09:00:00|14208.3|14204.3|14184.8|14180.8|14209.8|14205.8|14184.8|14180.8|542
1679907900000|2023-03-27 09:05:00|14181.7|14177.7|14172.3|14168.3|14187.9|14183.9|14169.2|14165.2|513
1679908200000|2023-03-27 09:10:00|14170.8|14166.8|14166.1|14162.1|14172.3|14168.3|14166.1|14162.1|221
1679908500000|2023-03-27 09:15:00|14167.6|14163.6|14159.8|14155.8|14172.3|14168.3|14159.8|14155.8|265
1679908800000|2023-03-27 09:20:00|14156.7|14152.7|14128.6|14124.6|14159.8|14155.8|14125.4|14121.4|829
1679909100000|2023-03-27 09:25:00|14130.1|14126.1|14150.4|14146.4|14150.4|14146.4|14128.6|14124.6|560
1679909400000|2023-03-27 09:30:00|14153.6|14149.6|14147.3|14143.3|14156.7|14152.7|14144.2|14140.2|208
1679909700000|2023-03-27 09:35:00|14144.2|14140.2|14150.4|14146.4|14153.6|14149.6|14141.1|14137.1|290
1679910000000|2023-03-27 09:40:00|14153.6|14149.6|14159.8|14155.8|14162.9|14158.9|14147.3|14143.3|231
1679910300000|2023-03-27 09:45:00|14156.7|14152.7|14150.4|14146.4|14159.8|14155.8|14144.2|14140.2|186
1679910600000|2023-03-27 09:50:00|14147.3|14143.3|14131.7|14127.7|14150.4|14146.4|14125.4|14121.4|229
1679910900000|2023-03-27 09:55:00|14133.3|14129.3|14128.6|14124.6|14134.8|14130.8|14122.3|14118.3|301
1679911200000|2023-03-27 10:00:00|14127|14123|14125.4|14121.4|14131.7|14127.7|14119.2|14115.2|304
1679911500000|2023-03-27 10:05:00|14123.9|14119.9|14112.9|14108.9|14134.8|14130.8|14112.9|14108.9|281
1679911800000|2023-03-27 10:10:00|14109.8|14105.8|14120.8|14116.8|14122.3|14118.3|14094.2|14090.2|259
1679912100000|2023-03-27 10:15:00|14119.2|14115.2|14122.3|14118.3|14128.6|14124.6|14119.2|14115.2|125
1679912400000|2023-03-27 10:20:00|14120.8|14116.8|14123.9|14119.9|14127|14123|14119.2|14115.2|97
1679912700000|2023-03-27 10:25:00|14125.4|14121.4|14128.6|14124.6|14128.6|14124.6|14119.2|14115.2|79
1679913000000|2023-03-27 10:30:00|14130.1|14126.1|14137.9|14133.9|14137.9|14133.9|14130.1|14126.1|128
1679913300000|2023-03-27 10:35:00|14136.4|14132.4|14122.3|14118.3|14137.9|14133.9|14116.1|14112.1|294
1679913600000|2023-03-27 10:40:00|14120.8|14116.8|14116.1|14112.1|14125.4|14121.4|14116.1|14112.1|200
1679913900000|2023-03-27 10:45:00|14114.5|14110.5|14119.2|14115.2|14122.3|14118.3|14109.8|14105.8|208
1679914200000|2023-03-27 10:50:00|14117.6|14113.6|14109.8|14105.8|14119.2|14115.2|14103.6|14099.6|183
1679914500000|2023-03-27 10:55:00|14108.3|14104.3|14119.2|14115.2|14119.2|14115.2|14108.3|14104.3|85
1679914800000|2023-03-27 11:00:00|14120.8|14116.8|14125.4|14121.4|14128.6|14124.6|14119.2|14115.2|124
1679915100000|2023-03-27 11:05:00|14122.3|14118.3|14109.8|14105.8|14125.4|14121.4|14106.7|14102.7|172
1679915400000|2023-03-27 11:10:00|14111.4|14107.4|14112.9|14108.9|14122.3|14118.3|14109.8|14105.8|126
1679915700000|2023-03-27 11:15:00|14109.8|14105.8|14103.6|14099.6|14109.8|14105.8|14091.1|14087.1|270
1679916000000|2023-03-27 11:20:00|14102|14098|14109.8|14105.8|14122.3|14118.3|14102|14098|262
1679916300000|2023-03-27 11:25:00|14111.4|14107.4|14103.6|14099.6|14112.9|14108.9|14100.4|14096.4|176
1679916600000|2023-03-27 11:30:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14097.3|14093.3|263
1679916900000|2023-03-27 11:35:00|14103.6|14099.6|14109.8|14105.8|14122.3|14118.3|14100.4|14096.4|289
1679917200000|2023-03-27 11:40:00|14108.3|14104.3|14112.9|14108.9|14119.2|14115.2|14106.7|14102.7|308
1679917500000|2023-03-27 11:45:00|14109.8|14105.8|14123.9|14119.9|14125.4|14121.4|14108.3|14104.3|190
1679917800000|2023-03-27 11:50:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|187
1679918100000|2023-03-27 11:55:00|14128.6|14124.6|14122.3|14118.3|14128.6|14124.6|14122.3|14118.3|341
1679918400000|2023-03-27 12:00:00|14125.4|14121.4|14128.6|14124.6|14131.7|14127.7|14112.9|14108.9|355
1679918700000|2023-03-27 12:05:00|14127|14123|14112.9|14108.9|14128.6|14124.6|14112.9|14108.9|271
1679919000000|2023-03-27 12:10:00|14114.5|14110.5|14112.9|14108.9|14119.2|14115.2|14112.9|14108.9|289
1679919300000|2023-03-27 12:15:00|14109.8|14105.8|14109.8|14105.8|14112.9|14108.9|14100.4|14096.4|466
1679919600000|2023-03-27 12:20:00|14111.4|14107.4|14094.2|14090.2|14116.1|14112.1|14094.2|14090.2|713
1679919900000|2023-03-27 12:25:00|14095.8|14091.8|14087.9|14083.9|14097.3|14093.3|14081.7|14077.7|648
1679920200000|2023-03-27 12:30:00|14091.1|14087.1|14066.1|14062.1|14091.1|14087.1|14062.9|14058.9|1454
1679920500000|2023-03-27 12:35:00|14069.2|14065.2|14047.3|14043.3|14069.2|14065.2|14044.2|14040.2|1605
1679920800000|2023-03-27 12:40:00|14044.2|14040.2|14031.7|14027.7|14047.3|14043.3|14025.4|14021.4|1405
1679921100000|2023-03-27 12:45:00|14034.8|14030.8|14036.4|14032.4|14037.9|14033.9|14028.6|14024.6|731
1679921400000|2023-03-27 12:50:00|14034.8|14030.8|14031.7|14027.7|14041.1|14037.1|14025.4|14021.4|669
1679921700000|2023-03-27 12:55:00|14033.3|14029.3|14019.2|14015.2|14034.8|14030.8|14016.1|14012.1|668
1679922000000|2023-03-27 13:00:00|14016.1|14012.1|14037.9|14033.9|14044.2|14040.2|14016.1|14012.1|844
1679922300000|2023-03-27 13:05:00|14041.1|14037.1|14044.2|14040.2|14044.2|14040.2|14034.8|14030.8|506
1679922600000|2023-03-27 13:10:00|14041.1|14037.1|14037.9|14033.9|14041.1|14037.1|14031.7|14027.7|1245
1679922900000|2023-03-27 13:15:00|14036.4|14032.4|14041.1|14037.1|14041.1|14037.1|14034.8|14030.8|489
1679923200000|2023-03-27 13:20:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14028.6|14024.6|486
1679923500000|2023-03-27 13:25:00|14037.9|14033.9|14037.9|14033.9|14044.2|14040.2|14034.8|14030.8|586
1679923800000|2023-03-27 13:30:00|14041.1|14037.1|14050.4|14046.4|14062.9|14058.9|14037.9|14033.9|1275
1679924100000|2023-03-27 13:35:00|14047.3|14043.3|14069.2|14065.2|14072.3|14068.3|14047.3|14043.3|1118
1679924400000|2023-03-27 13:40:00|14067.6|14063.6|14050.4|14046.4|14072.3|14068.3|14050.4|14046.4|769
1679924700000|2023-03-27 13:45:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14037.9|14033.9|709
1679925000000|2023-03-27 13:50:00|14048.9|14044.9|14053.6|14049.6|14055.1|14051.1|14044.2|14040.2|455
1679925300000|2023-03-27 13:55:00|14052|14048|14066.1|14062.1|14072.3|14068.3|14047.3|14043.3|687
1679925600000|2023-03-27 14:00:00|14062.9|14058.9|14053.6|14049.6|14069.2|14065.2|14053.6|14049.6|716
1679925900000|2023-03-27 14:05:00|14050.4|14046.4|14053.6|14049.6|14059.8|14055.8|14047.3|14043.3|914
1679926200000|2023-03-27 14:10:00|14052|14048|14047.3|14043.3|14053.6|14049.6|14031.7|14027.7|1320
1679926500000|2023-03-27 14:15:00|14045.8|14041.8|14078.6|14074.6|14078.6|14074.6|14044.2|14040.2|1293
1679926800000|2023-03-27 14:20:00|14075.4|14071.4|14091.1|14087.1|14094.2|14090.2|14072.3|14068.3|1361
1679927100000|2023-03-27 14:25:00|14092.6|14088.6|14098.9|14094.9|14100.4|14096.4|14081.7|14077.7|942
1679927400000|2023-03-27 14:30:00|14100.4|14096.4|14108.3|14104.3|14112.9|14108.9|14097.3|14093.3|859
1679927700000|2023-03-27 14:35:00|14106.7|14102.7|14117.6|14113.6|14119.2|14115.2|14106.7|14102.7|918
1679928000000|2023-03-27 14:40:00|14116.1|14112.1|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|539
1679928300000|2023-03-27 14:45:00|14122.3|14118.3|14109.8|14105.8|14131.7|14127.7|14103.6|14099.6|901
1679928600000|2023-03-27 14:50:00|14106.7|14102.7|14109.8|14105.8|14116.1|14112.1|14103.6|14099.6|711
1679928900000|2023-03-27 14:55:00|14111.4|14107.4|14109.8|14105.8|14112.9|14108.9|14097.3|14093.3|937
1679929200000|2023-03-27 15:00:00|14106.7|14102.7|14106.7|14102.7|14122.3|14118.3|14103.6|14099.6|681
1679929500000|2023-03-27 15:05:00|14109.8|14105.8|14119.2|14115.2|14122.3|14118.3|14100.4|14096.4|812
1679929800000|2023-03-27 15:10:00|14122.3|14118.3|14128.6|14124.6|14131.7|14127.7|14119.2|14115.2|634
1679930100000|2023-03-27 15:15:00|14127|14123|14123.9|14119.9|14128.6|14124.6|14112.9|14108.9|617
1679930400000|2023-03-27 15:20:00|14125.4|14121.4|14097.3|14093.3|14125.4|14121.4|14097.3|14093.3|484
1679930700000|2023-03-27 15:25:00|14094.2|14090.2|14097.3|14093.3|14100.4|14096.4|14087.9|14083.9|927
1679931000000|2023-03-27 15:30:00|14098.9|14094.9|14078.6|14074.6|14098.9|14094.9|14073.9|14069.9|586
1679931300000|2023-03-27 15:35:00|14081.7|14077.7|14081.7|14077.7|14094.2|14090.2|14075.4|14071.4|472
1679931600000|2023-03-27 15:40:00|14078.6|14074.6|14081.7|14077.7|14087.9|14083.9|14075.4|14071.4|822
1679931900000|2023-03-27 15:45:00|14083.3|14079.3|14069.2|14065.2|14084.8|14080.8|14066.1|14062.1|804
1679932200000|2023-03-27 15:50:00|14072.3|14068.3|14078.6|14074.6|14081.7|14077.7|14066.1|14062.1|408
1679932500000|2023-03-27 15:55:00|14080.1|14076.1|14078.6|14074.6|14087.9|14083.9|14075.4|14071.4|261
1679932800000|2023-03-27 16:00:00|14077|14073|14072.3|14068.3|14084.8|14080.8|14072.3|14068.3|576
1679933100000|2023-03-27 16:05:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14069.2|14065.2|831
1679933400000|2023-03-27 16:10:00|14072.3|14068.3|14056.7|14052.7|14078.6|14074.6|14056.7|14052.7|738
1679933700000|2023-03-27 16:15:00|14055.1|14051.1|14041.1|14037.1|14055.1|14051.1|14037.9|14033.9|574
1679934000000|2023-03-27 16:20:00|14037.9|14033.9|14028.6|14024.6|14037.9|14033.9|14025.4|14021.4|623
1679934300000|2023-03-27 16:25:00|14027|14023|14016.1|14012.1|14034.8|14030.8|14012.9|14008.9|627
1679934600000|2023-03-27 16:30:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|689
1679934900000|2023-03-27 16:35:00|14011.4|14007.4|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|611
1679935200000|2023-03-27 16:40:00|14009.8|14005.8|14022.3|14018.3|14022.3|14018.3|14009.8|14005.8|436
1679935500000|2023-03-27 16:45:00|14019.2|14015.2|14016.1|14012.1|14022.3|14018.3|14011.4|14007.4|444
1679935800000|2023-03-27 16:50:00|14019.2|14015.2|14016.1|14012.1|14031.7|14027.7|14016.1|14012.1|784
1679936100000|2023-03-27 16:55:00|14019.2|14015.2|14020.8|14016.8|14022.3|14018.3|14009.8|14005.8|421
1679936400000|2023-03-27 17:00:00|14022.3|14018.3|14019.2|14015.2|14031.7|14027.7|14009.8|14005.8|720
1679936700000|2023-03-27 17:05:00|14017.6|14013.6|14009.8|14005.8|14019.2|14015.2|14000.4|13996.4|663
1679937000000|2023-03-27 17:10:00|14012.9|14008.9|14009.8|14005.8|14019.2|14015.2|14006.7|14002.7|477
1679937300000|2023-03-27 17:15:00|14011.4|14007.4|13994.2|13990.2|14012.9|14008.9|13991.1|13987.1|365
1679937600000|2023-03-27 17:20:00|13998.9|13994.9|14003.6|13999.6|14006.7|14002.7|13994.2|13990.2|628
1679937900000|2023-03-27 17:25:00|14002|13998|13991.1|13987.1|14003.6|13999.6|13987.9|13983.9|451
1679938200000|2023-03-27 17:30:00|13989.5|13985.5|13978.6|13974.6|13991.1|13987.1|13975.4|13971.4|649
1679938500000|2023-03-27 17:35:00|13981.7|13977.7|14003.6|13999.6|14006.7|14002.7|13981.7|13977.7|442
1679938800000|2023-03-27 17:40:00|14002|13998|14016.1|14012.1|14016.1|14012.1|13997.3|13993.3|625
1679939100000|2023-03-27 17:45:00|14012.9|14008.9|14000.4|13996.4|14012.9|14008.9|13994.2|13990.2|943
1679939400000|2023-03-27 17:50:00|13997.3|13993.3|14019.2|14015.2|14019.2|14015.2|13991.1|13987.1|967
1679939700000|2023-03-27 17:55:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14009.8|14005.8|283
1679940000000|2023-03-27 18:00:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|269
1679940300000|2023-03-27 18:05:00|14022.3|14018.3|14016.1|14012.1|14022.3|14018.3|14009.8|14005.8|279
1679940600000|2023-03-27 18:10:00|14014.5|14010.5|13994.2|13990.2|14014.5|14010.5|13994.2|13990.2|756
1679940900000|2023-03-27 18:15:00|13991.1|13987.1|13972.3|13968.3|13994.2|13990.2|13969.2|13965.2|1084
1679941200000|2023-03-27 18:20:00|13975.4|13971.4|13978.6|13974.6|13984.8|13980.8|13972.3|13968.3|386
1679941500000|2023-03-27 18:25:00|13975.4|13971.4|13962.9|13958.9|13978.6|13974.6|13956.7|13952.7|867
1679941800000|2023-03-27 18:30:00|13964.5|13960.5|13966.1|13962.1|13966.1|13962.1|13953.6|13949.6|786
1679942100000|2023-03-27 18:35:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|619
1679942400000|2023-03-27 18:40:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|464
1679942700000|2023-03-27 18:45:00|13969.2|13965.2|13972.3|13968.3|13975.4|13971.4|13962.9|13958.9|584
1679943000000|2023-03-27 18:50:00|13969.2|13965.2|13975.4|13971.4|13978.6|13974.6|13966.1|13962.1|386
1679943300000|2023-03-27 18:55:00|13977|13973|13969.2|13965.2|13978.6|13974.6|13966.1|13962.1|1293
1679943600000|2023-03-27 19:00:00|13966.1|13962.1|13975.4|13971.4|13978.6|13974.6|13962.9|13958.9|828
1679943900000|2023-03-27 19:05:00|13978.6|13974.6|13969.2|13965.2|13981.7|13977.7|13969.2|13965.2|315
1679944200000|2023-03-27 19:10:00|13970.8|13966.8|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|301
1679944500000|2023-03-27 19:15:00|13977|13973|13975.4|13971.4|13980.1|13976.1|13972.3|13968.3|195
1679944800000|2023-03-27 19:20:00|13972.3|13968.3|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|181
1679945100000|2023-03-27 19:25:00|13972.3|13968.3|13959.8|13955.8|13972.3|13968.3|13959.8|13955.8|460
1679945400000|2023-03-27 19:30:00|13962.9|13958.9|13953.6|13949.6|13962.9|13958.9|13953.6|13949.6|287
1679945700000|2023-03-27 19:35:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|652
1679946000000|2023-03-27 19:40:00|13952|13948|13950.4|13946.4|13966.1|13962.1|13947.3|13943.3|688
1679946300000|2023-03-27 19:45:00|13953.6|13949.6|13959.8|13955.8|13959.8|13955.8|13952|13948|566
1679946600000|2023-03-27 19:50:00|13956.7|13952.7|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|533
1679946900000|2023-03-27 19:55:00|13947.3|13943.3|13950.4|13946.4|13956.7|13952.7|13944.2|13940.2|1463
1679947200000|2023-03-27 20:00:00|13947.3|13943.3|13937.9|13933.9|13952|13948|13937.9|13933.9|1213
1679947500000|2023-03-27 20:05:00|13941.1|13937.1|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|484
1679947800000|2023-03-27 20:10:00|13939.5|13935.5|13942.6|13938.6|13944.2|13940.2|13937.9|13933.9|356
1679948100000|2023-03-27 20:15:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|114
1679948400000|2023-03-27 20:20:00|13945.8|13941.8|13939.5|13935.5|13947.3|13943.3|13937.9|13933.9|487
1679948700000|2023-03-27 20:25:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|327
1679949000000|2023-03-27 20:30:00|13941.1|13937.1|13934.8|13930.8|13941.1|13937.1|13934.8|13930.8|352
1679949300000|2023-03-27 20:35:00|13936.4|13932.4|13931.7|13927.7|13937.9|13933.9|13928.6|13924.6|346
1679949600000|2023-03-27 20:40:00|13930.1|13926.1|13941.1|13937.1|13941.1|13937.1|13928.6|13924.6|389
1679949900000|2023-03-27 20:45:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|445
1679950200000|2023-03-27 20:50:00|13939.5|13935.5|13944.2|13940.2|13945.8|13941.8|13934.8|13930.8|544
1679950500000|2023-03-27 20:55:00|13947.3|13943.3|13956.7|13952.7|13956.7|13952.7|13944.2|13940.2|288
1679954400000|2023-03-27 22:00:00|13953.6|13949.6|13945.8|13941.8|13956.7|13952.7|13945.8|13941.8|62
1679954700000|2023-03-27 22:05:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13942.6|13938.6|20
1679955000000|2023-03-27 22:10:00|13950.4|13946.4|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|22
1679955300000|2023-03-27 22:15:00|13945.8|13941.8|13950.4|13946.4|13953.6|13949.6|13945.8|13941.8|30
1679955600000|2023-03-27 22:20:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|38
1679955900000|2023-03-27 22:25:00|13948.9|13944.9|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|71
1679956200000|2023-03-27 22:30:00|13942.6|13938.6|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|44
1679956500000|2023-03-27 22:35:00|13939.5|13935.5|13941.1|13937.1|13944.2|13940.2|13939.5|13935.5|31
1679956800000|2023-03-27 22:40:00|13937.9|13933.9|13931.7|13927.7|13937.9|13933.9|13928.6|13924.6|69
1679957100000|2023-03-27 22:45:00|13928.6|13924.6|13930.1|13926.1|13930.1|13926.1|13928.6|13924.6|33
1679957400000|2023-03-27 22:50:00|13928.6|13924.6|13928.6|13924.6|13931.7|13927.7|13928.6|13924.6|115
1679957700000|2023-03-27 22:55:00|13927|13923|13934.8|13930.8|13934.8|13930.8|13925.4|13921.4|32
1679958000000|2023-03-27 23:00:00|13931.7|13927.7|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|66
1679958300000|2023-03-27 23:05:00|13936.4|13932.4|13936.4|13932.4|13937.9|13933.9|13934.8|13930.8|34
1679958600000|2023-03-27 23:10:00|13934.8|13930.8|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|68
1679958900000|2023-03-27 23:15:00|13930.1|13926.1|13937.9|13933.9|13937.9|13933.9|13930.1|13926.1|20
1679959200000|2023-03-27 23:20:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|61
1679959500000|2023-03-27 23:25:00|13942.6|13938.6|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|42
1679959800000|2023-03-27 23:30:00|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|92
1679960100000|2023-03-27 23:35:00|13945.8|13941.8|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|18
1679960400000|2023-03-27 23:40:00|13942.6|13938.6|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|46
1679960700000|2023-03-27 23:45:00|||||||||2
1679961000000|2023-03-27 23:50:00|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|14
1679961300000|2023-03-27 23:55:00|13944.2|13940.2|13944.2|13940.2|13945.8|13941.8|13944.2|13940.2|21
1679961600000|2023-03-28 00:00:00|13947.3|13943.3|13959.8|13955.8|13959.8|13955.8|13944.2|13940.2|91
1679961900000|2023-03-28 00:05:00|13956.7|13952.7|13961.4|13957.4|13962.9|13958.9|13955.1|13951.1|81
1679962200000|2023-03-28 00:10:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|41
1679962500000|2023-03-28 00:15:00|13956.7|13952.7|13953.6|13949.6|13962.9|13958.9|13953.6|13949.6|63
1679962800000|2023-03-28 00:20:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|37
1679963100000|2023-03-28 00:25:00|13961.4|13957.4|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|63
1679963400000|2023-03-28 00:30:00|13955.1|13951.1|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|36
1679963700000|2023-03-28 00:35:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|31
1679964000000|2023-03-28 00:40:00|13955.1|13951.1|13962.9|13958.9|13962.9|13958.9|13955.1|13951.1|57
1679964300000|2023-03-28 00:45:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|64
1679964600000|2023-03-28 00:50:00|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|10
1679964900000|2023-03-28 00:55:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|34
1679965200000|2023-03-28 01:00:00|13961.4|13957.4|13978.6|13974.6|13981.7|13977.7|13961.4|13957.4|261
1679965500000|2023-03-28 01:05:00|13981.7|13977.7|13975.4|13971.4|13981.7|13977.7|13973.9|13969.9|138
1679965800000|2023-03-28 01:10:00|13973.9|13969.9|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|123
1679966100000|2023-03-28 01:15:00|13981.7|13977.7|13981.7|13977.7|13983.3|13979.3|13978.6|13974.6|66
1679966400000|2023-03-28 01:20:00|13983.3|13979.3|13975.4|13971.4|13984.8|13980.8|13969.2|13965.2|154
1679966700000|2023-03-28 01:25:00|13978.6|13974.6|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|138
1679967000000|2023-03-28 01:30:00|13984.8|13980.8|13991.1|13987.1|13994.2|13990.2|13984.8|13980.8|99
1679967300000|2023-03-28 01:35:00|13992.6|13988.6|14000.4|13996.4|14000.4|13996.4|13991.1|13987.1|69
1679967600000|2023-03-28 01:40:00|13997.3|13993.3|14016.1|14012.1|14019.2|14015.2|13997.3|13993.3|314
1679967900000|2023-03-28 01:45:00|14017.6|14013.6|14017.6|14013.6|14023.9|14019.9|14016.1|14012.1|123
1679968200000|2023-03-28 01:50:00|14019.2|14015.2|14003.6|13999.6|14019.2|14015.2|14003.6|13999.6|75
1679968500000|2023-03-28 01:55:00|14005.1|14001.1|14006.7|14002.7|14006.7|14002.7|13997.3|13993.3|29
1679968800000|2023-03-28 02:00:00|14005.1|14001.1|14000.4|13996.4|14006.7|14002.7|14000.4|13996.4|111
1679969100000|2023-03-28 02:05:00|14003.6|13999.6|14003.6|13999.6|14005.1|14001.1|14000.4|13996.4|34
1679969400000|2023-03-28 02:10:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|30
1679969700000|2023-03-28 02:15:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|13998.9|13994.9|50
1679970000000|2023-03-28 02:20:00|13997.3|13993.3|13994.2|13990.2|14000.4|13996.4|13992.6|13988.6|97
1679970300000|2023-03-28 02:25:00|13992.6|13988.6|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|98
1679970600000|2023-03-28 02:30:00|13998.9|13994.9|13997.3|13993.3|14000.4|13996.4|13997.3|13993.3|25
1679970900000|2023-03-28 02:35:00|13995.8|13991.8|14000.4|13996.4|14000.4|13996.4|13994.2|13990.2|62
1679971200000|2023-03-28 02:40:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|20
1679971500000|2023-03-28 02:45:00|13997.3|13993.3|14002|13998|14002|13998|13997.3|13993.3|50
1679971800000|2023-03-28 02:50:00|14000.4|13996.4|14000.4|13996.4|14002|13998|13997.3|13993.3|66
1679972100000|2023-03-28 02:55:00|13998.9|13994.9|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|8
1679972400000|2023-03-28 03:00:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|69
1679972700000|2023-03-28 03:05:00|13998.9|13994.9|13997.3|13993.3|14000.4|13996.4|13997.3|13993.3|48
1679973000000|2023-03-28 03:10:00|13995.8|13991.8|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|46
1679973300000|2023-03-28 03:15:00|13995.8|13991.8|14000.4|13996.4|14000.4|13996.4|13995.8|13991.8|15
1679973600000|2023-03-28 03:20:00|||||||||2
1679973900000|2023-03-28 03:25:00|||||||||9
1679974200000|2023-03-28 03:30:00|14002|13998|13997.3|13993.3|14003.6|13999.6|13997.3|13993.3|27
1679974500000|2023-03-28 03:35:00|14003.6|13999.6|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|158
1679974800000|2023-03-28 03:40:00|14008.3|14004.3|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|32
1679975100000|2023-03-28 03:45:00|14008.3|14004.3|13997.3|13993.3|14008.3|14004.3|13995.8|13991.8|96
1679975400000|2023-03-28 03:50:00|13994.2|13990.2|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|73
1679975700000|2023-03-28 03:55:00|13992.6|13988.6|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|28
1679976000000|2023-03-28 04:00:00|13992.6|13988.6|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|51
1679976300000|2023-03-28 04:05:00|13992.6|13988.6|13995.8|13991.8|13997.3|13993.3|13991.1|13987.1|46
1679976600000|2023-03-28 04:10:00|13997.3|13993.3|14006.7|14002.7|14006.7|14002.7|13994.2|13990.2|29
1679976900000|2023-03-28 04:15:00|14003.6|13999.6|13997.3|13993.3|14003.6|13999.6|13994.2|13990.2|63
1679977200000|2023-03-28 04:20:00|13995.8|13991.8|13997.3|13993.3|14000.4|13996.4|13992.6|13988.6|55
1679977500000|2023-03-28 04:25:00|13995.8|13991.8|13995.8|13991.8|13998.9|13994.9|13991.1|13987.1|25
1679977800000|2023-03-28 04:30:00|13994.2|13990.2|13995.8|13991.8|14000.4|13996.4|13991.1|13987.1|63
1679978100000|2023-03-28 04:35:00|13994.2|13990.2|14003.6|13999.6|14003.6|13999.6|13994.2|13990.2|58
1679978400000|2023-03-28 04:40:00|14002|13998|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|34
1679978700000|2023-03-28 04:45:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|25
1679979000000|2023-03-28 04:50:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|16
1679979300000|2023-03-28 04:55:00|14006.7|14002.7|14000.4|13996.4|14006.7|14002.7|13997.3|13993.3|51
1679979600000|2023-03-28 05:00:00|14002|13998|13997.3|13993.3|14003.6|13999.6|13994.2|13990.2|12
1679979900000|2023-03-28 05:05:00|13994.2|13990.2|14000.4|13996.4|14003.6|13999.6|13994.2|13990.2|29
1679980200000|2023-03-28 05:10:00|13998.9|13994.9|14003.6|13999.6|14003.6|13999.6|13998.9|13994.9|8
1679980500000|2023-03-28 05:15:00|14005.1|14001.1|14012.9|14008.9|14012.9|14008.9|14003.6|13999.6|34
1679980800000|2023-03-28 05:20:00|14011.4|14007.4|14006.7|14002.7|14012.9|14008.9|14003.6|13999.6|22
1679981100000|2023-03-28 05:25:00|14005.1|14001.1|14006.7|14002.7|14012.9|14008.9|14003.6|13999.6|31
1679981400000|2023-03-28 05:30:00|14009.8|14005.8|14003.6|13999.6|14011.4|14007.4|14003.6|13999.6|48
1679981700000|2023-03-28 05:35:00|14005.1|14001.1|14005.1|14001.1|14009.8|14005.8|14003.6|13999.6|25
1679982000000|2023-03-28 05:40:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|14
1679982300000|2023-03-28 05:45:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|52
1679982600000|2023-03-28 05:50:00|14005.1|14001.1|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|61
1679982900000|2023-03-28 05:55:00|14005.1|14001.1|14000.4|13996.4|14005.1|14001.1|13994.2|13990.2|101
1679983200000|2023-03-28 06:00:00|13998.9|13994.9|13987.9|13983.9|13998.9|13994.9|13981.7|13977.7|242
1679983500000|2023-03-28 06:05:00|13989.5|13985.5|13969.2|13965.2|13991.1|13987.1|13969.2|13965.2|143
1679983800000|2023-03-28 06:10:00|13970.8|13966.8|13966.1|13962.1|13972.3|13968.3|13955.1|13951.1|268
1679984100000|2023-03-28 06:15:00|13964.5|13960.5|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|114
1679984400000|2023-03-28 06:20:00|13962.9|13958.9|13969.2|13965.2|13969.2|13965.2|13959.8|13955.8|90
1679984700000|2023-03-28 06:25:00|13972.3|13968.3|13977|13973|13978.6|13974.6|13969.2|13965.2|123
1679985000000|2023-03-28 06:30:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|133
1679985300000|2023-03-28 06:35:00|13977|13973|13962.9|13958.9|13977|13973|13959.8|13955.8|113
1679985600000|2023-03-28 06:40:00|13966.1|13962.1|13972.3|13968.3|13978.6|13974.6|13966.1|13962.1|77
1679985900000|2023-03-28 06:45:00|13973.9|13969.9|13978.6|13974.6|13981.7|13977.7|13972.3|13968.3|103
1679986200000|2023-03-28 06:50:00|13980.1|13976.1|13984.8|13980.8|13984.8|13980.8|13978.6|13974.6|111
1679986500000|2023-03-28 06:55:00|13986.4|13982.4|13978.6|13974.6|13987.9|13983.9|13978.6|13974.6|192
1679986800000|2023-03-28 07:00:00|13975.4|13971.4|13953.6|13949.6|13975.4|13971.4|13947.3|13943.3|470
1679987100000|2023-03-28 07:05:00|13952|13948|13962.9|13958.9|13972.3|13968.3|13950.4|13946.4|169
1679987400000|2023-03-28 07:10:00|13964.5|13960.5|13962.9|13958.9|13972.3|13968.3|13959.8|13955.8|186
1679987700000|2023-03-28 07:15:00|13964.5|13960.5|13964.5|13960.5|13972.3|13968.3|13950.4|13946.4|217
1679988000000|2023-03-28 07:20:00|13966.1|13962.1|13966.1|13962.1|13978.6|13974.6|13962.9|13958.9|241
1679988300000|2023-03-28 07:25:00|13969.2|13965.2|13972.3|13968.3|13978.6|13974.6|13962.9|13958.9|261
1679988600000|2023-03-28 07:30:00|13973.9|13969.9|13962.9|13958.9|13977|13973|13953.6|13949.6|252
1679988900000|2023-03-28 07:35:00|13961.4|13957.4|13944.2|13940.2|13962.9|13958.9|13941.1|13937.1|143
1679989200000|2023-03-28 07:40:00|13942.6|13938.6|13928.6|13924.6|13944.2|13940.2|13928.6|13924.6|444
1679989500000|2023-03-28 07:45:00|13930.1|13926.1|13947.3|13943.3|13947.3|13943.3|13928.6|13924.6|383
1679989800000|2023-03-28 07:50:00|13945.8|13941.8|13956.7|13952.7|13962.9|13958.9|13944.2|13940.2|289
1679990100000|2023-03-28 07:55:00|13958.3|13954.3|13953.6|13949.6|13959.8|13955.8|13950.4|13946.4|202
1679990400000|2023-03-28 08:00:00|13950.4|13946.4|13956.7|13952.7|13956.7|13952.7|13944.2|13940.2|193
1679990700000|2023-03-28 08:05:00|13955.1|13951.1|13934.8|13930.8|13956.7|13952.7|13934.8|13930.8|142
1679991000000|2023-03-28 08:10:00|13937.9|13933.9|13934.8|13930.8|13944.2|13940.2|13930.1|13926.1|230
1679991300000|2023-03-28 08:15:00|13936.4|13932.4|13928.6|13924.6|13936.4|13932.4|13922.3|13918.3|342
1679991600000|2023-03-28 08:20:00|13930.1|13926.1|13931.7|13927.7|13937.9|13933.9|13928.6|13924.6|69
1679991900000|2023-03-28 08:25:00|13928.6|13924.6|13925.4|13921.4|13931.7|13927.7|13919.2|13915.2|106
1679992200000|2023-03-28 08:30:00|13928.6|13924.6|13922.3|13918.3|13928.6|13924.6|13922.3|13918.3|128
1679992500000|2023-03-28 08:35:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|95
1679992800000|2023-03-28 08:40:00|13922.3|13918.3|13931.7|13927.7|13934.8|13930.8|13922.3|13918.3|290
1679993100000|2023-03-28 08:45:00|13934.8|13930.8|13937.9|13933.9|13941.1|13937.1|13925.4|13921.4|221
1679993400000|2023-03-28 08:50:00|13939.5|13935.5|13919.2|13915.2|13941.1|13937.1|13919.2|13915.2|224
1679993700000|2023-03-28 08:55:00|13920.8|13916.8|13916.1|13912.1|13925.4|13921.4|13912.9|13908.9|358
1679994000000|2023-03-28 09:00:00|13914.5|13910.5|13916.1|13912.1|13919.2|13915.2|13911.4|13907.4|104
1679994300000|2023-03-28 09:05:00|13919.2|13915.2|13925.4|13921.4|13931.7|13927.7|13916.1|13912.1|206
1679994600000|2023-03-28 09:10:00|13922.3|13918.3|13934.8|13930.8|13934.8|13930.8|13922.3|13918.3|209
1679994900000|2023-03-28 09:15:00|13933.3|13929.3|13937.9|13933.9|13941.1|13937.1|13931.7|13927.7|306
1679995200000|2023-03-28 09:20:00|13936.4|13932.4|13934.8|13930.8|13944.2|13940.2|13934.8|13930.8|215
1679995500000|2023-03-28 09:25:00|13933.3|13929.3|13934.8|13930.8|13934.8|13930.8|13922.3|13918.3|194
1679995800000|2023-03-28 09:30:00|13931.7|13927.7|13931.7|13927.7|13941.1|13937.1|13925.4|13921.4|360
1679996100000|2023-03-28 09:35:00|13930.1|13926.1|13931.7|13927.7|13934.8|13930.8|13925.4|13921.4|303
1679996400000|2023-03-28 09:40:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|74
1679996700000|2023-03-28 09:45:00|13937.9|13933.9|13947.3|13943.3|13950.4|13946.4|13936.4|13932.4|252
1679997000000|2023-03-28 09:50:00|13944.2|13940.2|13956.7|13952.7|13959.8|13955.8|13934.8|13930.8|302
1679997300000|2023-03-28 09:55:00|13959.8|13955.8|13953.6|13949.6|13959.8|13955.8|13947.3|13943.3|214
1679997600000|2023-03-28 10:00:00|13952|13948|13956.7|13952.7|13959.8|13955.8|13947.3|13943.3|144
1679997900000|2023-03-28 10:05:00|13953.6|13949.6|13959.8|13955.8|13959.8|13955.8|13950.4|13946.4|112
1679998200000|2023-03-28 10:10:00|13958.3|13954.3|13950.4|13946.4|13958.3|13954.3|13947.3|13943.3|157
1679998500000|2023-03-28 10:15:00|13948.9|13944.9|13941.1|13937.1|13950.4|13946.4|13941.1|13937.1|66
1679998800000|2023-03-28 10:20:00|13942.6|13938.6|13950.4|13946.4|13950.4|13946.4|13939.5|13935.5|94
1679999100000|2023-03-28 10:25:00|13952|13948|13937.9|13933.9|13953.6|13949.6|13937.9|13933.9|121
1679999400000|2023-03-28 10:30:00|13934.8|13930.8|13941.1|13937.1|13944.2|13940.2|13934.8|13930.8|162
1679999700000|2023-03-28 10:35:00|13942.6|13938.6|13947.3|13943.3|13948.9|13944.9|13941.1|13937.1|59
1680000000000|2023-03-28 10:40:00|13950.4|13946.4|13950.4|13946.4|13956.7|13952.7|13950.4|13946.4|122
1680000300000|2023-03-28 10:45:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|572
1680000600000|2023-03-28 10:50:00|13955.1|13951.1|13944.2|13940.2|13956.7|13952.7|13944.2|13940.2|133
1680000900000|2023-03-28 10:55:00|13941.1|13937.1|13934.8|13930.8|13947.3|13943.3|13931.7|13927.7|469
1680001200000|2023-03-28 11:00:00|13936.4|13932.4|13931.7|13927.7|13941.1|13937.1|13928.6|13924.6|188
1680001500000|2023-03-28 11:05:00|13934.8|13930.8|13925.4|13921.4|13934.8|13930.8|13925.4|13921.4|173
1680001800000|2023-03-28 11:10:00|13923.9|13919.9|13931.7|13927.7|13934.8|13930.8|13923.9|13919.9|117
1680002100000|2023-03-28 11:15:00|13928.6|13924.6|13919.2|13915.2|13928.6|13924.6|13919.2|13915.2|178
1680002400000|2023-03-28 11:20:00|13917.6|13913.6|13908.3|13904.3|13917.6|13913.6|13903.6|13899.6|347
1680002700000|2023-03-28 11:25:00|13906.7|13902.7|13912.9|13908.9|13914.5|13910.5|13903.6|13899.6|280
1680003000000|2023-03-28 11:30:00|13911.4|13907.4|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|212
1680003300000|2023-03-28 11:35:00|13914.5|13910.5|13912.9|13908.9|13916.1|13912.1|13903.6|13899.6|235
1680003600000|2023-03-28 11:40:00|13914.5|13910.5|13922.3|13918.3|13922.3|13918.3|13912.9|13908.9|119
1680003900000|2023-03-28 11:45:00|13925.4|13921.4|13922.3|13918.3|13928.6|13924.6|13919.2|13915.2|254
1680004200000|2023-03-28 11:50:00|13923.9|13919.9|13931.7|13927.7|13934.8|13930.8|13922.3|13918.3|283
1680004500000|2023-03-28 11:55:00|13933.3|13929.3|13942.6|13938.6|13944.2|13940.2|13931.7|13927.7|225
1680004800000|2023-03-28 12:00:00|13941.1|13937.1|13956.7|13952.7|13962.9|13958.9|13941.1|13937.1|499
1680005100000|2023-03-28 12:05:00|13953.6|13949.6|13953.6|13949.6|13959.8|13955.8|13950.4|13946.4|480
1680005400000|2023-03-28 12:10:00|13955.1|13951.1|13956.7|13952.7|13966.1|13962.1|13950.4|13946.4|605
1680005700000|2023-03-28 12:15:00|13955.1|13951.1|13972.3|13968.3|13972.3|13968.3|13953.6|13949.6|596
1680006000000|2023-03-28 12:20:00|13975.4|13971.4|13978.6|13974.6|13991.1|13987.1|13972.3|13968.3|1048
1680006300000|2023-03-28 12:25:00|13975.4|13971.4|13994.2|13990.2|13997.3|13993.3|13972.3|13968.3|859
1680006600000|2023-03-28 12:30:00|13991.1|13987.1|13981.7|13977.7|14012.9|14008.9|13972.3|13968.3|1340
1680006900000|2023-03-28 12:35:00|13980.1|13976.1|13997.3|13993.3|14005.1|14001.1|13966.1|13962.1|1230
1680007200000|2023-03-28 12:40:00|14000.4|13996.4|13991.1|13987.1|14012.9|14008.9|13984.8|13980.8|912
1680007500000|2023-03-28 12:45:00|13994.2|13990.2|13998.9|13994.9|14003.6|13999.6|13987.9|13983.9|694
1680007800000|2023-03-28 12:50:00|14000.4|13996.4|13984.8|13980.8|14000.4|13996.4|13980.1|13976.1|899
1680008100000|2023-03-28 12:55:00|13983.3|13979.3|13981.7|13977.7|13987.9|13983.9|13966.1|13962.1|825
1680008400000|2023-03-28 13:00:00|13980.1|13976.1|13966.1|13962.1|13984.8|13980.8|13962.9|13958.9|1057
1680008700000|2023-03-28 13:05:00|13967.6|13963.6|13952|13948|13969.2|13965.2|13950.4|13946.4|819
1680009000000|2023-03-28 13:10:00|13953.6|13949.6|13966.1|13962.1|13969.2|13965.2|13950.4|13946.4|455
1680009300000|2023-03-28 13:15:00|13964.5|13960.5|13956.7|13952.7|13966.1|13962.1|13950.4|13946.4|508
1680009600000|2023-03-28 13:20:00|13958.3|13954.3|13953.6|13949.6|13972.3|13968.3|13947.3|13943.3|1060
1680009900000|2023-03-28 13:25:00|13950.4|13946.4|13934.8|13930.8|13953.6|13949.6|13933.3|13929.3|597
1680010200000|2023-03-28 13:30:00|13936.4|13932.4|13959.8|13955.8|13972.3|13968.3|13934.8|13930.8|890
1680010500000|2023-03-28 13:35:00|13956.7|13952.7|13966.1|13962.1|13975.4|13971.4|13956.7|13952.7|949
1680010800000|2023-03-28 13:40:00|13967.6|13963.6|13944.2|13940.2|13967.6|13963.6|13942.6|13938.6|814
1680011100000|2023-03-28 13:45:00|13945.8|13941.8|13944.2|13940.2|13947.3|13943.3|13931.7|13927.7|781
1680011400000|2023-03-28 13:50:00|13941.1|13937.1|13956.7|13952.7|13966.1|13962.1|13941.1|13937.1|1077
1680011700000|2023-03-28 13:55:00|13958.3|13954.3|13977|13973|13978.6|13974.6|13958.3|13954.3|736
1680012000000|2023-03-28 14:00:00|13978.6|13974.6|13953.6|13949.6|13978.6|13974.6|13947.3|13943.3|1358
1680012300000|2023-03-28 14:05:00|13950.4|13946.4|13937.9|13933.9|13950.4|13946.4|13934.8|13930.8|847
1680012600000|2023-03-28 14:10:00|13939.5|13935.5|13937.9|13933.9|13953.6|13949.6|13934.8|13930.8|769
1680012900000|2023-03-28 14:15:00|13934.8|13930.8|13919.2|13915.2|13944.2|13940.2|13916.1|13912.1|1004
1680013200000|2023-03-28 14:20:00|13916.1|13912.1|13909.8|13905.8|13922.3|13918.3|13906.7|13902.7|755
1680013500000|2023-03-28 14:25:00|13911.4|13907.4|13934.8|13930.8|13934.8|13930.8|13909.8|13905.8|1201
1680013800000|2023-03-28 14:30:00|13937.9|13933.9|13962.9|13958.9|13964.5|13960.5|13934.8|13930.8|720
1680014100000|2023-03-28 14:35:00|13961.4|13957.4|13962.9|13958.9|13975.4|13971.4|13959.8|13955.8|803
1680014400000|2023-03-28 14:40:00|13959.8|13955.8|13966.1|13962.1|13975.4|13971.4|13956.7|13952.7|767
1680014700000|2023-03-28 14:45:00|13962.9|13958.9|13944.2|13940.2|13966.1|13962.1|13934.8|13930.8|847
1680015000000|2023-03-28 14:50:00|13947.3|13943.3|13941.1|13937.1|13950.4|13946.4|13934.8|13930.8|811
1680015300000|2023-03-28 14:55:00|13944.2|13940.2|13947.3|13943.3|13952|13948|13937.9|13933.9|569
1680015600000|2023-03-28 15:00:00|13945.8|13941.8|13939.5|13935.5|13945.8|13941.8|13922.3|13918.3|616
1680015900000|2023-03-28 15:05:00|13937.9|13933.9|13962.9|13958.9|13962.9|13958.9|13934.8|13930.8|916
1680016200000|2023-03-28 15:10:00|13961.4|13957.4|13975.4|13971.4|13975.4|13971.4|13961.4|13957.4|716
1680016500000|2023-03-28 15:15:00|13973.9|13969.9|13956.7|13952.7|13981.7|13977.7|13956.7|13952.7|703
1680016800000|2023-03-28 15:20:00|13958.3|13954.3|13956.7|13952.7|13966.1|13962.1|13950.4|13946.4|717
1680017100000|2023-03-28 15:25:00|13953.6|13949.6|13972.3|13968.3|13978.6|13974.6|13950.4|13946.4|862
1680017400000|2023-03-28 15:30:00|13969.2|13965.2|13972.3|13968.3|13978.6|13974.6|13964.5|13960.5|987
1680017700000|2023-03-28 15:35:00|13975.4|13971.4|13962.9|13958.9|13975.4|13971.4|13959.8|13955.8|442
1680018000000|2023-03-28 15:40:00|13959.8|13955.8|13950.4|13946.4|13962.9|13958.9|13947.3|13943.3|513
1680018300000|2023-03-28 15:45:00|13947.3|13943.3|13962.9|13958.9|13966.1|13962.1|13944.2|13940.2|457
1680018600000|2023-03-28 15:50:00|13964.5|13960.5|13947.3|13943.3|13969.2|13965.2|13944.2|13940.2|267
1680018900000|2023-03-28 15:55:00|13944.2|13940.2|13944.2|13940.2|13953.6|13949.6|13941.1|13937.1|281
1680019200000|2023-03-28 16:00:00|13941.1|13937.1|13956.7|13952.7|13956.7|13952.7|13941.1|13937.1|974
1680019500000|2023-03-28 16:05:00|13959.8|13955.8|13947.3|13943.3|13966.1|13962.1|13944.2|13940.2|694
1680019800000|2023-03-28 16:10:00|13944.2|13940.2|13941.1|13937.1|13956.7|13952.7|13941.1|13937.1|333
1680020100000|2023-03-28 16:15:00|13939.5|13935.5|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|530
1680020400000|2023-03-28 16:20:00|13942.6|13938.6|13934.8|13930.8|13947.3|13943.3|13934.8|13930.8|306
1680020700000|2023-03-28 16:25:00|13931.7|13927.7|13928.6|13924.6|13937.9|13933.9|13928.6|13924.6|555
1680021000000|2023-03-28 16:30:00|13925.4|13921.4|13931.7|13927.7|13934.8|13930.8|13925.4|13921.4|631
1680021300000|2023-03-28 16:35:00|13928.6|13924.6|13925.4|13921.4|13936.4|13932.4|13922.3|13918.3|576
1680021600000|2023-03-28 16:40:00|13922.3|13918.3|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|490
1680021900000|2023-03-28 16:45:00|13916.1|13912.1|13909.8|13905.8|13917.6|13913.6|13909.8|13905.8|880
1680022200000|2023-03-28 16:50:00|13911.4|13907.4|13916.1|13912.1|13919.2|13915.2|13906.7|13902.7|512
1680022500000|2023-03-28 16:55:00|13912.9|13908.9|13916.1|13912.1|13917.6|13913.6|13909.8|13905.8|412
1680022800000|2023-03-28 17:00:00|13917.6|13913.6|13941.1|13937.1|13941.1|13937.1|13914.5|13910.5|744
1680023100000|2023-03-28 17:05:00|13944.2|13940.2|13941.1|13937.1|13947.3|13943.3|13934.8|13930.8|721
1680023400000|2023-03-28 17:10:00|13937.9|13933.9|13934.8|13930.8|13941.1|13937.1|13931.7|13927.7|395
1680023700000|2023-03-28 17:15:00|13937.9|13933.9|13928.6|13924.6|13944.2|13940.2|13928.6|13924.6|500
1680024000000|2023-03-28 17:20:00|13930.1|13926.1|13928.6|13924.6|13936.4|13932.4|13928.6|13924.6|474
1680024300000|2023-03-28 17:25:00|13925.4|13921.4|13928.6|13924.6|13931.7|13927.7|13922.3|13918.3|428
1680024600000|2023-03-28 17:30:00|13925.4|13921.4|13931.7|13927.7|13931.7|13927.7|13912.9|13908.9|944
1680024900000|2023-03-28 17:35:00|13930.1|13926.1|13944.2|13940.2|13944.2|13940.2|13928.6|13924.6|438
1680025200000|2023-03-28 17:40:00|13941.1|13937.1|13934.8|13930.8|13945.8|13941.8|13934.8|13930.8|694
1680025500000|2023-03-28 17:45:00|13936.4|13932.4|13937.9|13933.9|13937.9|13933.9|13928.6|13924.6|438
1680025800000|2023-03-28 17:50:00|13941.1|13937.1|13959.8|13955.8|13962.9|13958.9|13937.9|13933.9|695
1680026100000|2023-03-28 17:55:00|13962.9|13958.9|13975.4|13971.4|13978.6|13974.6|13959.8|13955.8|557
1680026400000|2023-03-28 18:00:00|13978.6|13974.6|13956.7|13952.7|13978.6|13974.6|13953.6|13949.6|478
1680026700000|2023-03-28 18:05:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13953.6|13949.6|296
1680027000000|2023-03-28 18:10:00|13958.3|13954.3|13956.7|13952.7|13962.9|13958.9|13953.6|13949.6|505
1680027300000|2023-03-28 18:15:00|13955.1|13951.1|13939.5|13935.5|13956.7|13952.7|13939.5|13935.5|378
1680027600000|2023-03-28 18:20:00|13937.9|13933.9|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|246
1680027900000|2023-03-28 18:25:00|13937.9|13933.9|13928.6|13924.6|13941.1|13937.1|13928.6|13924.6|474
1680028200000|2023-03-28 18:30:00|13930.1|13926.1|13916.1|13912.1|13931.7|13927.7|13909.8|13905.8|1002
1680028500000|2023-03-28 18:35:00|13919.2|13915.2|13928.6|13924.6|13928.6|13924.6|13916.1|13912.1|632
1680028800000|2023-03-28 18:40:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13925.4|13921.4|356
1680029100000|2023-03-28 18:45:00|13928.6|13924.6|13922.3|13918.3|13931.7|13927.7|13912.9|13908.9|791
1680029400000|2023-03-28 18:50:00|13925.4|13921.4|13900.4|13896.4|13925.4|13921.4|13900.4|13896.4|1688
1680029700000|2023-03-28 18:55:00|13897.3|13893.3|13909.8|13905.8|13922.3|13918.3|13897.3|13893.3|1524
1680030000000|2023-03-28 19:00:00|13906.7|13902.7|13919.2|13915.2|13919.2|13915.2|13905.1|13901.1|769
1680030300000|2023-03-28 19:05:00|13916.1|13912.1|13903.6|13899.6|13916.1|13912.1|13900.4|13896.4|784
1680030600000|2023-03-28 19:10:00|13902|13898|13925.4|13921.4|13925.4|13921.4|13902|13898|1246
1680030900000|2023-03-28 19:15:00|13922.3|13918.3|13934.8|13930.8|13936.4|13932.4|13922.3|13918.3|444
1680031200000|2023-03-28 19:20:00|13931.7|13927.7|13944.2|13940.2|13947.3|13943.3|13931.7|13927.7|1078
1680031500000|2023-03-28 19:25:00|13942.6|13938.6|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|325
1680031800000|2023-03-28 19:30:00|13945.8|13941.8|13953.6|13949.6|13956.7|13952.7|13944.2|13940.2|359
1680032100000|2023-03-28 19:35:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|297
1680032400000|2023-03-28 19:40:00|13950.4|13946.4|13959.8|13955.8|13961.4|13957.4|13950.4|13946.4|356
1680032700000|2023-03-28 19:45:00|13962.9|13958.9|13959.8|13955.8|13975.4|13971.4|13959.8|13955.8|1001
1680033000000|2023-03-28 19:50:00|13961.4|13957.4|13959.8|13955.8|13969.2|13965.2|13956.7|13952.7|1098
1680033300000|2023-03-28 19:55:00|13962.9|13958.9|13959.8|13955.8|13966.1|13962.1|13950.4|13946.4|2046
1680033600000|2023-03-28 20:00:00|13956.7|13952.7|13944.2|13940.2|13962.9|13958.9|13944.2|13940.2|1410
1680033900000|2023-03-28 20:05:00|13945.8|13941.8|13941.1|13937.1|13950.4|13946.4|13941.1|13937.1|459
1680034200000|2023-03-28 20:10:00|13944.2|13940.2|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|453
1680034500000|2023-03-28 20:15:00|13937.9|13933.9|13934.8|13930.8|13941.1|13937.1|13931.7|13927.7|236
1680034800000|2023-03-28 20:20:00|13933.3|13929.3|13916.1|13912.1|13934.8|13930.8|13916.1|13912.1|552
1680035100000|2023-03-28 20:25:00|13917.6|13913.6|13919.2|13915.2|13928.6|13924.6|13917.6|13913.6|851
1680035400000|2023-03-28 20:30:00|13917.6|13913.6|13914.5|13910.5|13920.8|13916.8|13906.7|13902.7|775
1680035700000|2023-03-28 20:35:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13900.4|13896.4|787
1680036000000|2023-03-28 20:40:00|13908.3|13904.3|13914.5|13910.5|13919.2|13915.2|13906.7|13902.7|519
1680036300000|2023-03-28 20:45:00|13912.9|13908.9|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|446
1680036600000|2023-03-28 20:50:00|13914.5|13910.5|13925.4|13921.4|13925.4|13921.4|13912.9|13908.9|618
1680036900000|2023-03-28 20:55:00|13928.6|13924.6|13920.8|13916.8|13928.6|13924.6|13916.1|13912.1|767
1680040800000|2023-03-28 22:00:00|13928.6|13924.6|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|59
1680041100000|2023-03-28 22:05:00|13927|13923|13925.4|13921.4|13928.6|13924.6|13923.9|13919.9|36
1680041400000|2023-03-28 22:10:00|13922.3|13918.3|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|8
1680041700000|2023-03-28 22:15:00|||||||||10
1680042000000|2023-03-28 22:20:00|13930.1|13926.1|13925.4|13921.4|13930.1|13926.1|13925.4|13921.4|11
1680042300000|2023-03-28 22:25:00|13923.9|13919.9|13923.9|13919.9|13923.9|13919.9|13923.9|13919.9|32
1680042600000|2023-03-28 22:30:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|19
1680042900000|2023-03-28 22:35:00|13927|13923|13925.4|13921.4|13927|13923|13925.4|13921.4|13
1680043500000|2023-03-28 22:45:00|13922.3|13918.3|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|16
1680043800000|2023-03-28 22:50:00|||||||||11
1680044100000|2023-03-28 22:55:00|||||||||32
1680044400000|2023-03-28 23:00:00|||||||||36
1680044700000|2023-03-28 23:05:00|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|13912.9|13908.9|22
1680045000000|2023-03-28 23:10:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|54
1680045300000|2023-03-28 23:15:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|7
1680045600000|2023-03-28 23:20:00|||||||||7
1680045900000|2023-03-28 23:25:00|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|2
1680046200000|2023-03-28 23:30:00|13912.9|13908.9|13914.5|13910.5|13916.1|13912.1|13912.9|13908.9|9
1680046500000|2023-03-28 23:35:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13912.9|13908.9|8
1680046800000|2023-03-28 23:40:00|13912.9|13908.9|13914.5|13910.5|13916.1|13912.1|13912.9|13908.9|14
1680047100000|2023-03-28 23:45:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|9
1680047400000|2023-03-28 23:50:00|13914.5|13910.5|13914.5|13910.5|13916.1|13912.1|13912.9|13908.9|12
1680047700000|2023-03-28 23:55:00|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|13914.5|13910.5|8
1680048000000|2023-03-29 00:00:00|13917.6|13913.6|13928.6|13924.6|13928.6|13924.6|13916.1|13912.1|100
1680048300000|2023-03-29 00:05:00|13925.4|13921.4|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|145
1680048600000|2023-03-29 00:10:00|13922.3|13918.3|13927|13923|13934.8|13930.8|13922.3|13918.3|274
1680048900000|2023-03-29 00:15:00|13925.4|13921.4|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|88
1680049200000|2023-03-29 00:20:00|13925.4|13921.4|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|39
1680049500000|2023-03-29 00:25:00|13923.9|13919.9|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|28
1680049800000|2023-03-29 00:30:00|13928.6|13924.6|13931.7|13927.7|13937.9|13933.9|13923.9|13919.9|178
1680050100000|2023-03-29 00:35:00|13928.6|13924.6|13937.9|13933.9|13937.9|13933.9|13928.6|13924.6|103
1680050400000|2023-03-29 00:40:00|13934.8|13930.8|13928.6|13924.6|13934.8|13930.8|13928.6|13924.6|94
1680050700000|2023-03-29 00:45:00|13931.7|13927.7|13934.8|13930.8|13936.4|13932.4|13930.1|13926.1|137
1680051000000|2023-03-29 00:50:00|13933.3|13929.3|13944.2|13940.2|13944.2|13940.2|13931.7|13927.7|158
1680051300000|2023-03-29 00:55:00|13941.1|13937.1|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|142
1680051600000|2023-03-29 01:00:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|111
1680051900000|2023-03-29 01:05:00|13939.5|13935.5|13928.6|13924.6|13944.2|13940.2|13928.6|13924.6|244
1680052200000|2023-03-29 01:10:00|13931.7|13927.7|13928.6|13924.6|13934.8|13930.8|13928.6|13924.6|63
1680052500000|2023-03-29 01:15:00|13930.1|13926.1|13919.2|13915.2|13930.1|13926.1|13919.2|13915.2|159
1680052800000|2023-03-29 01:20:00|13920.8|13916.8|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|139
1680053100000|2023-03-29 01:25:00|13920.8|13916.8|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|78
1680053400000|2023-03-29 01:30:00|13923.9|13919.9|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|50
1680053700000|2023-03-29 01:35:00|13920.8|13916.8|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|126
1680054000000|2023-03-29 01:40:00|13919.2|13915.2|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|75
1680054300000|2023-03-29 01:45:00|13923.9|13919.9|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|32
1680054600000|2023-03-29 01:50:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|25
1680054900000|2023-03-29 01:55:00|13931.7|13927.7|13927|13923|13931.7|13927.7|13925.4|13921.4|102
1680055200000|2023-03-29 02:00:00|13928.6|13924.6|13919.2|13915.2|13928.6|13924.6|13916.1|13912.1|62
1680055500000|2023-03-29 02:05:00|13916.1|13912.1|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|32
1680055800000|2023-03-29 02:10:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|27
1680056100000|2023-03-29 02:15:00|13927|13923|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|35
1680056400000|2023-03-29 02:20:00|13927|13923|13922.3|13918.3|13928.6|13924.6|13922.3|13918.3|32
1680056700000|2023-03-29 02:25:00|||||||||12
1680057000000|2023-03-29 02:30:00|13920.8|13916.8|13919.2|13915.2|13920.8|13916.8|13916.1|13912.1|88
1680057300000|2023-03-29 02:35:00|13916.1|13912.1|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|24
1680057600000|2023-03-29 02:40:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13920.8|13916.8|28
1680057900000|2023-03-29 02:45:00|||||||||13
1680058200000|2023-03-29 02:50:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13920.8|13916.8|14
1680058500000|2023-03-29 02:55:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|8
1680058800000|2023-03-29 03:00:00|13922.3|13918.3|13931.7|13927.7|13931.7|13927.7|13919.2|13915.2|93
1680059100000|2023-03-29 03:05:00|13933.3|13929.3|13928.6|13924.6|13933.3|13929.3|13928.6|13924.6|41
1680059400000|2023-03-29 03:10:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|41
1680059700000|2023-03-29 03:15:00|13933.3|13929.3|13931.7|13927.7|13934.8|13930.8|13931.7|13927.7|39
1680060000000|2023-03-29 03:20:00|13934.8|13930.8|13931.7|13927.7|13934.8|13930.8|13931.7|13927.7|62
1680060300000|2023-03-29 03:25:00|13933.3|13929.3|13931.7|13927.7|13933.3|13929.3|13930.1|13926.1|39
1680060600000|2023-03-29 03:30:00|13930.1|13926.1|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|34
1680060900000|2023-03-29 03:35:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|46
1680061200000|2023-03-29 03:40:00|13937.9|13933.9|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|57
1680061500000|2023-03-29 03:45:00|13933.3|13929.3|13928.6|13924.6|13937.9|13933.9|13928.6|13924.6|92
1680061800000|2023-03-29 03:50:00|13925.4|13921.4|13925.4|13921.4|13927|13923|13923.9|13919.9|98
1680062100000|2023-03-29 03:55:00|13927|13923|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|59
1680062400000|2023-03-29 04:00:00|13930.1|13926.1|13937.9|13933.9|13937.9|13933.9|13930.1|13926.1|145
1680062700000|2023-03-29 04:05:00|13941.1|13937.1|13956.7|13952.7|13959.8|13955.8|13941.1|13937.1|204
1680063000000|2023-03-29 04:10:00|13958.3|13954.3|13962.9|13958.9|13962.9|13958.9|13950.4|13946.4|116
1680063300000|2023-03-29 04:15:00|13961.4|13957.4|13964.5|13960.5|13966.1|13962.1|13956.7|13952.7|52
1680063600000|2023-03-29 04:20:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13956.7|13952.7|58
1680063900000|2023-03-29 04:25:00|13961.4|13957.4|13950.4|13946.4|13961.4|13957.4|13950.4|13946.4|46
1680064200000|2023-03-29 04:30:00|13953.6|13949.6|13958.3|13954.3|13959.8|13955.8|13953.6|13949.6|39
1680064500000|2023-03-29 04:35:00|13956.7|13952.7|13947.3|13943.3|13956.7|13952.7|13944.2|13940.2|60
1680064800000|2023-03-29 04:40:00|13945.8|13941.8|13945.8|13941.8|13947.3|13943.3|13944.2|13940.2|28
1680065100000|2023-03-29 04:45:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|33
1680065400000|2023-03-29 04:50:00|13948.9|13944.9|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|27
1680065700000|2023-03-29 04:55:00|13947.3|13943.3|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|119
1680066000000|2023-03-29 05:00:00|13952|13948|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|156
1680066300000|2023-03-29 05:05:00|13952|13948|13947.3|13943.3|13953.6|13949.6|13944.2|13940.2|192
1680066600000|2023-03-29 05:10:00|13950.4|13946.4|13956.7|13952.7|13956.7|13952.7|13948.9|13944.9|109
1680066900000|2023-03-29 05:15:00|13959.8|13955.8|13969.2|13965.2|13972.3|13968.3|13956.7|13952.7|364
1680067200000|2023-03-29 05:20:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|136
1680067500000|2023-03-29 05:25:00|13970.8|13966.8|13962.9|13958.9|13972.3|13968.3|13959.8|13955.8|54
1680067800000|2023-03-29 05:30:00|13961.4|13957.4|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|41
1680068100000|2023-03-29 05:35:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|32
1680068400000|2023-03-29 05:40:00|13948.9|13944.9|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|27
1680068700000|2023-03-29 05:45:00|13944.2|13940.2|13944.2|13940.2|13945.8|13941.8|13941.1|13937.1|36
1680069000000|2023-03-29 05:50:00|13941.1|13937.1|13942.6|13938.6|13944.2|13940.2|13941.1|13937.1|46
1680069300000|2023-03-29 05:55:00|13944.2|13940.2|13934.8|13930.8|13944.2|13940.2|13934.8|13930.8|203
1680069600000|2023-03-29 06:00:00|13936.4|13932.4|13931.7|13927.7|13936.4|13932.4|13928.6|13924.6|145
1680069900000|2023-03-29 06:05:00|13933.3|13929.3|13928.6|13924.6|13934.8|13930.8|13928.6|13924.6|41
1680070200000|2023-03-29 06:10:00|13930.1|13926.1|13925.4|13921.4|13931.7|13927.7|13923.9|13919.9|84
1680070500000|2023-03-29 06:15:00|13923.9|13919.9|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|38
1680070800000|2023-03-29 06:20:00|13923.9|13919.9|13931.7|13927.7|13934.8|13930.8|13922.3|13918.3|106
1680071100000|2023-03-29 06:25:00|13933.3|13929.3|13934.8|13930.8|13937.9|13933.9|13930.1|13926.1|99
1680071400000|2023-03-29 06:30:00|13937.9|13933.9|13941.1|13937.1|13944.2|13940.2|13934.8|13930.8|122
1680071700000|2023-03-29 06:35:00|13939.5|13935.5|13941.1|13937.1|13944.2|13940.2|13931.7|13927.7|62
1680072000000|2023-03-29 06:40:00|13939.5|13935.5|13941.1|13937.1|13944.2|13940.2|13934.8|13930.8|98
1680072300000|2023-03-29 06:45:00|13942.6|13938.6|13925.4|13921.4|13944.2|13940.2|13925.4|13921.4|95
1680072600000|2023-03-29 06:50:00|13927|13923|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|64
1680072900000|2023-03-29 06:55:00|13930.1|13926.1|13930.1|13926.1|13934.8|13930.8|13927|13923|61
1680073200000|2023-03-29 07:00:00|13931.7|13927.7|13916.1|13912.1|13931.7|13927.7|13911.4|13907.4|296
1680073500000|2023-03-29 07:05:00|13912.9|13908.9|13928.6|13924.6|13931.7|13927.7|13911.4|13907.4|147
1680073800000|2023-03-29 07:10:00|13925.4|13921.4|13925.4|13921.4|13934.8|13930.8|13922.3|13918.3|167
1680074100000|2023-03-29 07:15:00|13928.6|13924.6|13934.8|13930.8|13941.1|13937.1|13922.3|13918.3|282
1680074400000|2023-03-29 07:20:00|13933.3|13929.3|13934.8|13930.8|13937.9|13933.9|13925.4|13921.4|206
1680074700000|2023-03-29 07:25:00|13931.7|13927.7|13925.4|13921.4|13937.9|13933.9|13925.4|13921.4|206
1680075000000|2023-03-29 07:30:00|13922.3|13918.3|13928.6|13924.6|13928.6|13924.6|13919.2|13915.2|287
1680075300000|2023-03-29 07:35:00|13925.4|13921.4|13934.8|13930.8|13934.8|13930.8|13925.4|13921.4|151
1680075600000|2023-03-29 07:40:00|13936.4|13932.4|13944.2|13940.2|13944.2|13940.2|13934.8|13930.8|128
1680075900000|2023-03-29 07:45:00|13941.1|13937.1|13925.4|13921.4|13941.1|13937.1|13922.3|13918.3|97
1680076200000|2023-03-29 07:50:00|13928.6|13924.6|13916.1|13912.1|13928.6|13924.6|13916.1|13912.1|197
1680076500000|2023-03-29 07:55:00|13917.6|13913.6|13909.8|13905.8|13919.2|13915.2|13906.7|13902.7|161
1680076800000|2023-03-29 08:00:00|13911.4|13907.4|13912.9|13908.9|13920.8|13916.8|13909.8|13905.8|156
1680077100000|2023-03-29 08:05:00|13916.1|13912.1|13917.6|13913.6|13922.3|13918.3|13912.9|13908.9|147
1680077400000|2023-03-29 08:10:00|13919.2|13915.2|13916.1|13912.1|13922.3|13918.3|13912.9|13908.9|160
1680077700000|2023-03-29 08:15:00|13914.5|13910.5|13919.2|13915.2|13919.2|13915.2|13911.4|13907.4|127
1680078000000|2023-03-29 08:20:00|13916.1|13912.1|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|80
1680078300000|2023-03-29 08:25:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|63
1680078600000|2023-03-29 08:30:00|13912.9|13908.9|13906.7|13902.7|13912.9|13908.9|13903.6|13899.6|250
1680078900000|2023-03-29 08:35:00|13905.1|13901.1|13906.7|13902.7|13906.7|13902.7|13898.9|13894.9|331
1680079200000|2023-03-29 08:40:00|13909.8|13905.8|13906.7|13902.7|13912.9|13908.9|13903.6|13899.6|126
1680079500000|2023-03-29 08:45:00|13905.1|13901.1|13916.1|13912.1|13916.1|13912.1|13903.6|13899.6|78
1680079800000|2023-03-29 08:50:00|13914.5|13910.5|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|59
1680080100000|2023-03-29 08:55:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|107
1680080400000|2023-03-29 09:00:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|141
1680080700000|2023-03-29 09:05:00|13927|13923|13934.8|13930.8|13937.9|13933.9|13925.4|13921.4|177
1680081000000|2023-03-29 09:10:00|13936.4|13932.4|13944.2|13940.2|13944.2|13940.2|13936.4|13932.4|145
1680081300000|2023-03-29 09:15:00|13942.6|13938.6|13947.3|13943.3|13947.3|13943.3|13937.9|13933.9|307
1680081600000|2023-03-29 09:20:00|13950.4|13946.4|13953.6|13949.6|13962.9|13958.9|13950.4|13946.4|186
1680081900000|2023-03-29 09:25:00|13950.4|13946.4|13950.4|13946.4|13959.8|13955.8|13950.4|13946.4|261
1680082200000|2023-03-29 09:30:00|13952|13948|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|160
1680082500000|2023-03-29 09:35:00|13952|13948|13953.6|13949.6|13958.3|13954.3|13947.3|13943.3|222
1680082800000|2023-03-29 09:40:00|13955.1|13951.1|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|137
1680083100000|2023-03-29 09:45:00|13953.6|13949.6|13959.8|13955.8|13962.9|13958.9|13953.6|13949.6|180
1680083400000|2023-03-29 09:50:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13947.3|13943.3|150
1680083700000|2023-03-29 09:55:00|13958.3|13954.3|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|73
1680084000000|2023-03-29 10:00:00|13958.3|13954.3|13953.6|13949.6|13959.8|13955.8|13950.4|13946.4|151
1680084300000|2023-03-29 10:05:00|13956.7|13952.7|13953.6|13949.6|13959.8|13955.8|13950.4|13946.4|73
1680084600000|2023-03-29 10:10:00|13952|13948|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|61
1680084900000|2023-03-29 10:15:00|13953.6|13949.6|13950.4|13946.4|13958.3|13954.3|13947.3|13943.3|94
1680085200000|2023-03-29 10:20:00|13948.9|13944.9|13956.7|13952.7|13956.7|13952.7|13948.9|13944.9|95
1680085500000|2023-03-29 10:25:00|13955.1|13951.1|13947.3|13943.3|13955.1|13951.1|13944.2|13940.2|101
1680085800000|2023-03-29 10:30:00|13945.8|13941.8|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|37
1680086100000|2023-03-29 10:35:00|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|58
1680086400000|2023-03-29 10:40:00|13948.9|13944.9|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|121
1680086700000|2023-03-29 10:45:00|13948.9|13944.9|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|96
1680087000000|2023-03-29 10:50:00|13950.4|13946.4|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|94
1680087300000|2023-03-29 10:55:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13934.8|13930.8|145
1680087600000|2023-03-29 11:00:00|13944.2|13940.2|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|162
1680087900000|2023-03-29 11:05:00|13942.6|13938.6|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|90
1680088200000|2023-03-29 11:10:00|13941.1|13937.1|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|104
1680088500000|2023-03-29 11:15:00|13944.2|13940.2|13944.2|13940.2|13948.9|13944.9|13944.2|13940.2|69
1680088800000|2023-03-29 11:20:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|184
1680089100000|2023-03-29 11:25:00|13942.6|13938.6|13937.9|13933.9|13944.2|13940.2|13934.8|13930.8|106
1680089400000|2023-03-29 11:30:00|13941.1|13937.1|13928.6|13924.6|13941.1|13937.1|13928.6|13924.6|109
1680089700000|2023-03-29 11:35:00|13931.7|13927.7|13922.3|13918.3|13931.7|13927.7|13922.3|13918.3|205
1680090000000|2023-03-29 11:40:00|13920.8|13916.8|13928.6|13924.6|13931.7|13927.7|13919.2|13915.2|205
1680090300000|2023-03-29 11:45:00|13930.1|13926.1|13937.9|13933.9|13937.9|13933.9|13930.1|13926.1|75
1680090600000|2023-03-29 11:50:00|13934.8|13930.8|13941.1|13937.1|13941.1|13937.1|13931.7|13927.7|277
1680090900000|2023-03-29 11:55:00|13937.9|13933.9|13934.8|13930.8|13937.9|13933.9|13925.4|13921.4|197
1680091200000|2023-03-29 12:00:00|13931.7|13927.7|13934.8|13930.8|13937.9|13933.9|13928.6|13924.6|317
1680091500000|2023-03-29 12:05:00|13931.7|13927.7|13937.9|13933.9|13937.9|13933.9|13930.1|13926.1|326
1680091800000|2023-03-29 12:10:00|13939.5|13935.5|13928.6|13924.6|13941.1|13937.1|13922.3|13918.3|433
1680092100000|2023-03-29 12:15:00|13925.4|13921.4|13912.9|13908.9|13934.8|13930.8|13912.9|13908.9|608
1680092400000|2023-03-29 12:20:00|13916.1|13912.1|13894.2|13890.2|13919.2|13915.2|13894.2|13890.2|845
1680092700000|2023-03-29 12:25:00|13897.3|13893.3|13889.5|13885.5|13897.3|13893.3|13884.8|13880.8|791
1680093000000|2023-03-29 12:30:00|13887.9|13883.9|13875.4|13871.4|13891.1|13887.1|13869.2|13865.2|930
1680093300000|2023-03-29 12:35:00|13877|13873|13869.2|13865.2|13878.6|13874.6|13866.1|13862.1|491
1680093600000|2023-03-29 12:40:00|13872.3|13868.3|13844.2|13840.2|13872.3|13868.3|13837.9|13833.9|1517
1680093900000|2023-03-29 12:45:00|13847.3|13843.3|13859.8|13855.8|13862.9|13858.9|13837.9|13833.9|1579
1680094200000|2023-03-29 12:50:00|13861.4|13857.4|13850.4|13846.4|13867.6|13863.6|13847.3|13843.3|828
1680094500000|2023-03-29 12:55:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|581
1680094800000|2023-03-29 13:00:00|13852|13848|13837.9|13833.9|13853.6|13849.6|13834.8|13830.8|841
1680095100000|2023-03-29 13:05:00|13834.8|13830.8|13844.2|13840.2|13847.3|13843.3|13831.7|13827.7|940
1680095400000|2023-03-29 13:10:00|13841.1|13837.1|13841.1|13837.1|13847.3|13843.3|13834.8|13830.8|691
1680095700000|2023-03-29 13:15:00|13844.2|13840.2|13831.7|13827.7|13844.2|13840.2|13828.6|13824.6|660
1680096000000|2023-03-29 13:20:00|13834.8|13830.8|13831.7|13827.7|13837.9|13833.9|13828.6|13824.6|630
1680096300000|2023-03-29 13:25:00|13834.8|13830.8|13847.3|13843.3|13847.3|13843.3|13825.4|13821.4|878
1680096600000|2023-03-29 13:30:00|13845.8|13841.8|13847.3|13843.3|13856.7|13852.7|13834.8|13830.8|1507
1680096900000|2023-03-29 13:35:00|13848.9|13844.9|13866.1|13862.1|13869.2|13865.2|13847.3|13843.3|914
1680097200000|2023-03-29 13:40:00|13862.9|13858.9|13884.8|13880.8|13887.9|13883.9|13859.8|13855.8|1204
1680097500000|2023-03-29 13:45:00|13887.9|13883.9|13891.1|13887.1|13903.6|13899.6|13878.6|13874.6|1670
1680097800000|2023-03-29 13:50:00|13894.2|13890.2|13875.4|13871.4|13894.2|13890.2|13862.9|13858.9|1304
1680098100000|2023-03-29 13:55:00|13878.6|13874.6|13859.8|13855.8|13881.7|13877.7|13856.7|13852.7|867
1680098400000|2023-03-29 14:00:00|13856.7|13852.7|13875.4|13871.4|13875.4|13871.4|13850.4|13846.4|1024
1680098700000|2023-03-29 14:05:00|13877|13873|13872.3|13868.3|13881.7|13877.7|13869.2|13865.2|739
1680099000000|2023-03-29 14:10:00|13873.9|13869.9|13875.4|13871.4|13878.6|13874.6|13866.1|13862.1|862
1680099300000|2023-03-29 14:15:00|13872.3|13868.3|13853.6|13849.6|13878.6|13874.6|13853.6|13849.6|672
1680099600000|2023-03-29 14:20:00|13856.7|13852.7|13859.8|13855.8|13875.4|13871.4|13856.7|13852.7|578
1680099900000|2023-03-29 14:25:00|13856.7|13852.7|13891.1|13887.1|13891.1|13887.1|13856.7|13852.7|675
1680100200000|2023-03-29 14:30:00|13887.9|13883.9|13881.7|13877.7|13891.1|13887.1|13875.4|13871.4|492
1680100500000|2023-03-29 14:35:00|13883.3|13879.3|13878.6|13874.6|13887.9|13883.9|13875.4|13871.4|827
1680100800000|2023-03-29 14:40:00|13880.1|13876.1|13916.1|13912.1|13919.2|13915.2|13880.1|13876.1|1395
1680101100000|2023-03-29 14:45:00|13919.2|13915.2|13906.7|13902.7|13922.3|13918.3|13906.7|13902.7|1319
1680101400000|2023-03-29 14:50:00|13909.8|13905.8|13909.8|13905.8|13931.7|13927.7|13906.7|13902.7|1690
1680101700000|2023-03-29 14:55:00|13912.9|13908.9|13909.8|13905.8|13928.6|13924.6|13906.7|13902.7|1167
1680102000000|2023-03-29 15:00:00|13912.9|13908.9|13941.1|13937.1|13944.2|13940.2|13911.4|13907.4|1190
1680102300000|2023-03-29 15:05:00|13939.5|13935.5|13937.9|13933.9|13947.3|13943.3|13931.7|13927.7|1290
1680102600000|2023-03-29 15:10:00|13934.8|13930.8|13934.8|13930.8|13945.8|13941.8|13931.7|13927.7|930
1680102900000|2023-03-29 15:15:00|13931.7|13927.7|13941.1|13937.1|13944.2|13940.2|13928.6|13924.6|644
1680103200000|2023-03-29 15:20:00|13937.9|13933.9|13925.4|13921.4|13941.1|13937.1|13916.1|13912.1|1679
1680103500000|2023-03-29 15:25:00|13928.6|13924.6|13919.2|13915.2|13941.1|13937.1|13916.1|13912.1|1106
1680103800000|2023-03-29 15:30:00|13922.3|13918.3|13925.4|13921.4|13931.7|13927.7|13916.1|13912.1|870
1680104100000|2023-03-29 15:35:00|13928.6|13924.6|13925.4|13921.4|13931.7|13927.7|13919.2|13915.2|609
1680104400000|2023-03-29 15:40:00|13928.6|13924.6|13931.7|13927.7|13937.9|13933.9|13920.8|13916.8|586
1680104700000|2023-03-29 15:45:00|13930.1|13926.1|13922.3|13918.3|13931.7|13927.7|13916.1|13912.1|558
1680105000000|2023-03-29 15:50:00|13925.4|13921.4|13919.2|13915.2|13928.6|13924.6|13919.2|13915.2|511
1680105300000|2023-03-29 15:55:00|13916.1|13912.1|13912.9|13908.9|13917.6|13913.6|13900.4|13896.4|1300
1680105600000|2023-03-29 16:00:00|13914.5|13910.5|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|696
1680105900000|2023-03-29 16:05:00|13912.9|13908.9|13922.3|13918.3|13922.3|13918.3|13908.3|13904.3|486
1680106200000|2023-03-29 16:10:00|13923.9|13919.9|13912.9|13908.9|13928.6|13924.6|13912.9|13908.9|523
1680106500000|2023-03-29 16:15:00|13916.1|13912.1|13917.6|13913.6|13928.6|13924.6|13909.8|13905.8|722
1680106800000|2023-03-29 16:20:00|13916.1|13912.1|13925.4|13921.4|13928.6|13924.6|13916.1|13912.1|688
1680107100000|2023-03-29 16:25:00|13919.2|13915.2|13916.1|13912.1|13922.3|13918.3|13912.9|13908.9|670
1680107400000|2023-03-29 16:30:00|13917.6|13913.6|13922.3|13918.3|13922.3|13918.3|13912.9|13908.9|522
1680107700000|2023-03-29 16:35:00|13925.4|13921.4|13925.4|13921.4|13931.7|13927.7|13925.4|13921.4|814
1680108000000|2023-03-29 16:40:00|13928.6|13924.6|13922.3|13918.3|13928.6|13924.6|13922.3|13918.3|289
1680108300000|2023-03-29 16:45:00|13925.4|13921.4|13919.2|13915.2|13928.6|13924.6|13919.2|13915.2|424
1680108600000|2023-03-29 16:50:00|13916.1|13912.1|13909.8|13905.8|13919.2|13915.2|13909.8|13905.8|414
1680108900000|2023-03-29 16:55:00|13911.4|13907.4|13914.5|13910.5|13919.2|13915.2|13909.8|13905.8|604
1680109200000|2023-03-29 17:00:00|13916.1|13912.1|13897.3|13893.3|13916.1|13912.1|13881.7|13877.7|624
1680109500000|2023-03-29 17:05:00|13894.2|13890.2|13906.7|13902.7|13906.7|13902.7|13894.2|13890.2|323
1680109800000|2023-03-29 17:10:00|13908.3|13904.3|13917.6|13913.6|13919.2|13915.2|13906.7|13902.7|394
1680110100000|2023-03-29 17:15:00|13919.2|13915.2|13903.6|13899.6|13922.3|13918.3|13900.4|13896.4|334
1680110400000|2023-03-29 17:20:00|13900.4|13896.4|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|317
1680110700000|2023-03-29 17:25:00|13900.4|13896.4|13900.4|13896.4|13909.8|13905.8|13900.4|13896.4|336
1680111000000|2023-03-29 17:30:00|13903.6|13899.6|13912.9|13908.9|13912.9|13908.9|13903.6|13899.6|383
1680111300000|2023-03-29 17:35:00|13909.8|13905.8|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|771
1680111600000|2023-03-29 17:40:00|13916.1|13912.1|13922.3|13918.3|13922.3|13918.3|13906.7|13902.7|569
1680111900000|2023-03-29 17:45:00|13919.2|13915.2|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|282
1680112200000|2023-03-29 17:50:00|13919.2|13915.2|13919.2|13915.2|13925.4|13921.4|13912.9|13908.9|357
1680112500000|2023-03-29 17:55:00|13916.1|13912.1|13936.4|13932.4|13937.9|13933.9|13916.1|13912.1|914
1680112800000|2023-03-29 18:00:00|13937.9|13933.9|13941.1|13937.1|13944.2|13940.2|13934.8|13930.8|1178
1680113100000|2023-03-29 18:05:00|13944.2|13940.2|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|461
1680113400000|2023-03-29 18:10:00|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|469
1680113700000|2023-03-29 18:15:00|13945.8|13941.8|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|589
1680114000000|2023-03-29 18:20:00|13942.6|13938.6|13942.6|13938.6|13944.2|13940.2|13937.9|13933.9|450
1680114300000|2023-03-29 18:25:00|13941.1|13937.1|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|370
1680114600000|2023-03-29 18:30:00|13941.1|13937.1|13931.7|13927.7|13941.1|13937.1|13928.6|13924.6|271
1680114900000|2023-03-29 18:35:00|13934.8|13930.8|13925.4|13921.4|13937.9|13933.9|13925.4|13921.4|583
1680115200000|2023-03-29 18:40:00|13928.6|13924.6|13922.3|13918.3|13928.6|13924.6|13919.2|13915.2|991
1680115500000|2023-03-29 18:45:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|220
1680115800000|2023-03-29 18:50:00|13919.2|13915.2|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|451
1680116100000|2023-03-29 18:55:00|13922.3|13918.3|13917.6|13913.6|13925.4|13921.4|13916.1|13912.1|1008
1680116400000|2023-03-29 19:00:00|13916.1|13912.1|13912.9|13908.9|13922.3|13918.3|13906.7|13902.7|1441
1680116700000|2023-03-29 19:05:00|13914.5|13910.5|13919.2|13915.2|13919.2|13915.2|13906.7|13902.7|742
1680117000000|2023-03-29 19:10:00|13917.6|13913.6|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|423
1680117300000|2023-03-29 19:15:00|13925.4|13921.4|13912.9|13908.9|13925.4|13921.4|13912.9|13908.9|546
1680117600000|2023-03-29 19:20:00|13916.1|13912.1|13928.6|13924.6|13928.6|13924.6|13912.9|13908.9|598
1680117900000|2023-03-29 19:25:00|13922.3|13918.3|13919.2|13915.2|13923.9|13919.9|13912.9|13908.9|344
1680118200000|2023-03-29 19:30:00|13922.3|13918.3|13905.1|13901.1|13922.3|13918.3|13903.6|13899.6|336
1680118500000|2023-03-29 19:35:00|13906.7|13902.7|13897.3|13893.3|13906.7|13902.7|13894.2|13890.2|610
1680118800000|2023-03-29 19:40:00|13895.8|13891.8|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|482
1680119100000|2023-03-29 19:45:00|13900.4|13896.4|13912.9|13908.9|13916.1|13912.1|13897.3|13893.3|841
1680119400000|2023-03-29 19:50:00|13909.8|13905.8|13928.6|13924.6|13928.6|13924.6|13906.7|13902.7|1001
1680119700000|2023-03-29 19:55:00|13931.7|13927.7|13922.3|13918.3|13934.8|13930.8|13922.3|13918.3|1938
1680120000000|2023-03-29 20:00:00|13925.4|13921.4|13931.7|13927.7|13934.8|13930.8|13922.3|13918.3|1189
1680120300000|2023-03-29 20:05:00|13934.8|13930.8|13928.6|13924.6|13937.9|13933.9|13928.6|13924.6|710
1680120600000|2023-03-29 20:10:00|13930.1|13926.1|13937.9|13933.9|13937.9|13933.9|13925.4|13921.4|449
1680120900000|2023-03-29 20:15:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|307
1680121200000|2023-03-29 20:20:00|13945.8|13941.8|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|317
1680121500000|2023-03-29 20:25:00|13945.8|13941.8|13947.3|13943.3|13950.4|13946.4|13945.8|13941.8|354
1680121800000|2023-03-29 20:30:00|13945.8|13941.8|13941.1|13937.1|13947.3|13943.3|13941.1|13937.1|581
1680122100000|2023-03-29 20:35:00|13937.9|13933.9|13941.1|13937.1|13942.6|13938.6|13937.9|13933.9|282
1680122400000|2023-03-29 20:40:00|13939.5|13935.5|13941.1|13937.1|13944.2|13940.2|13934.8|13930.8|218
1680122700000|2023-03-29 20:45:00|13944.2|13940.2|13939.5|13935.5|13947.3|13943.3|13934.8|13930.8|284
1680123000000|2023-03-29 20:50:00|13937.9|13933.9|13947.3|13943.3|13947.3|13943.3|13934.8|13930.8|207
1680123300000|2023-03-29 20:55:00|13944.2|13940.2|13942.6|13938.6|13944.2|13940.2|13941.1|13937.1|163
1680127200000|2023-03-29 22:00:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13936.4|13932.4|25
1680127500000|2023-03-29 22:05:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|33
1680127800000|2023-03-29 22:10:00|13942.6|13938.6|13931.7|13927.7|13944.2|13940.2|13931.7|13927.7|71
1680128100000|2023-03-29 22:15:00|13934.8|13930.8|13934.8|13930.8|13936.4|13932.4|13933.3|13929.3|6
1680128400000|2023-03-29 22:20:00|13937.9|13933.9|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|41
1680128700000|2023-03-29 22:25:00|13936.4|13932.4|13934.8|13930.8|13936.4|13932.4|13934.8|13930.8|4
1680129000000|2023-03-29 22:30:00|13936.4|13932.4|13934.8|13930.8|13941.1|13937.1|13934.8|13930.8|91
1680129300000|2023-03-29 22:35:00|13933.3|13929.3|13934.8|13930.8|13934.8|13930.8|13933.3|13929.3|11
1680129600000|2023-03-29 22:40:00|13936.4|13932.4|13937.9|13933.9|13941.1|13937.1|13936.4|13932.4|17
1680129900000|2023-03-29 22:45:00|13936.4|13932.4|13937.9|13933.9|13939.5|13935.5|13934.8|13930.8|15
1680130200000|2023-03-29 22:50:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|4
1680130500000|2023-03-29 22:55:00|13939.5|13935.5|13937.9|13933.9|13939.5|13935.5|13937.9|13933.9|5
1680130800000|2023-03-29 23:00:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|16
1680131100000|2023-03-29 23:05:00|||||||||3
1680131400000|2023-03-29 23:10:00|13936.4|13932.4|13937.9|13933.9|13937.9|13933.9|13936.4|13932.4|7
1680131700000|2023-03-29 23:15:00|13939.5|13935.5|13939.5|13935.5|13941.1|13937.1|13937.9|13933.9|23
1680132000000|2023-03-29 23:20:00|13937.9|13933.9|13937.9|13933.9|13937.9|13933.9|13937.9|13933.9|1
1680132300000|2023-03-29 23:25:00|13939.5|13935.5|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|11
1680132600000|2023-03-29 23:30:00|13939.5|13935.5|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|7
1680132900000|2023-03-29 23:35:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|6
1680133200000|2023-03-29 23:40:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|19
1680133500000|2023-03-29 23:45:00|13934.8|13930.8|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|58
1680133800000|2023-03-29 23:50:00|13928.6|13924.6|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|26
1680134100000|2023-03-29 23:55:00|13927|13923|13934.8|13930.8|13934.8|13930.8|13925.4|13921.4|29
1680134400000|2023-03-30 00:00:00|13936.4|13932.4|13925.4|13921.4|13936.4|13932.4|13923.9|13919.9|160
1680134700000|2023-03-30 00:05:00|13927|13923|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|83
1680135000000|2023-03-30 00:10:00|13928.6|13924.6|13950.4|13946.4|13950.4|13946.4|13928.6|13924.6|160
1680135300000|2023-03-30 00:15:00|13953.6|13949.6|13953.6|13949.6|13959.8|13955.8|13953.6|13949.6|75
1680135600000|2023-03-30 00:20:00|13952|13948|13950.4|13946.4|13952|13948|13950.4|13946.4|4
1680135900000|2023-03-30 00:25:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13937.9|13933.9|67
1680136200000|2023-03-30 00:30:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|28
1680136500000|2023-03-30 00:35:00|13936.4|13932.4|13934.8|13930.8|13936.4|13932.4|13925.4|13921.4|48
1680136800000|2023-03-30 00:40:00|13933.3|13929.3|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|44
1680137100000|2023-03-30 00:45:00|13933.3|13929.3|13931.7|13927.7|13934.8|13930.8|13925.4|13921.4|59
1680137400000|2023-03-30 00:50:00|13933.3|13929.3|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|8
1680137700000|2023-03-30 00:55:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|7
1680138000000|2023-03-30 01:00:00|13936.4|13932.4|13941.1|13937.1|13944.2|13940.2|13936.4|13932.4|30
1680138300000|2023-03-30 01:05:00|13939.5|13935.5|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|33
1680138600000|2023-03-30 01:10:00|13939.5|13935.5|13937.9|13933.9|13939.5|13935.5|13934.8|13930.8|35
1680138900000|2023-03-30 01:15:00|13939.5|13935.5|13934.8|13930.8|13939.5|13935.5|13934.8|13930.8|42
1680139200000|2023-03-30 01:20:00|13936.4|13932.4|13934.8|13930.8|13936.4|13932.4|13931.7|13927.7|24
1680139500000|2023-03-30 01:25:00|13933.3|13929.3|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|53
1680139800000|2023-03-30 01:30:00|13928.6|13924.6|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|202
1680140100000|2023-03-30 01:35:00|13934.8|13930.8|13931.7|13927.7|13934.8|13930.8|13930.1|13926.1|23
1680140400000|2023-03-30 01:40:00|13930.1|13926.1|13934.8|13930.8|13937.9|13933.9|13930.1|13926.1|78
1680140700000|2023-03-30 01:45:00|13937.9|13933.9|13947.3|13943.3|13950.4|13946.4|13934.8|13930.8|70
1680141000000|2023-03-30 01:50:00|13944.2|13940.2|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|50
1680141300000|2023-03-30 01:55:00|13941.1|13937.1|13947.3|13943.3|13947.3|13943.3|13937.9|13933.9|64
1680141600000|2023-03-30 02:00:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|40
1680141900000|2023-03-30 02:05:00|13942.6|13938.6|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|32
1680142200000|2023-03-30 02:10:00|13942.6|13938.6|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|36
1680142500000|2023-03-30 02:15:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13
1680142800000|2023-03-30 02:20:00|13939.5|13935.5|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|38
1680143100000|2023-03-30 02:25:00|13939.5|13935.5|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|24
1680143400000|2023-03-30 02:30:00|13939.5|13935.5|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|30
1680143700000|2023-03-30 02:35:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|4
1680144000000|2023-03-30 02:40:00|13937.9|13933.9|13944.2|13940.2|13944.2|13940.2|13934.8|13930.8|68
1680144300000|2023-03-30 02:45:00|13942.6|13938.6|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|30
1680144600000|2023-03-30 02:50:00|13939.5|13935.5|13937.9|13933.9|13939.5|13935.5|13934.8|13930.8|16
1680144900000|2023-03-30 02:55:00|13934.8|13930.8|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|45
1680145200000|2023-03-30 03:00:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|101
1680145500000|2023-03-30 03:05:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13931.7|13927.7|20
1680145800000|2023-03-30 03:10:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|68
1680146100000|2023-03-30 03:15:00|13933.3|13929.3|13933.3|13929.3|13934.8|13930.8|13931.7|13927.7|15
1680146400000|2023-03-30 03:20:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|7
1680146700000|2023-03-30 03:25:00|||||||||14
1680147000000|2023-03-30 03:30:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|27
1680147300000|2023-03-30 03:35:00|13931.7|13927.7|13925.4|13921.4|13931.7|13927.7|13922.3|13918.3|63
1680147600000|2023-03-30 03:40:00|13923.9|13919.9|13922.3|13918.3|13928.6|13924.6|13919.2|13915.2|134
1680147900000|2023-03-30 03:45:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|30
1680148200000|2023-03-30 03:50:00|13923.9|13919.9|13925.4|13921.4|13927|13923|13922.3|13918.3|44
1680148500000|2023-03-30 03:55:00|13927|13923|13931.7|13927.7|13933.3|13929.3|13927|13923|97
1680148800000|2023-03-30 04:00:00|13934.8|13930.8|13931.7|13927.7|13934.8|13930.8|13931.7|13927.7|65
1680149100000|2023-03-30 04:05:00|13933.3|13929.3|13937.9|13933.9|13937.9|13933.9|13933.3|13929.3|30
1680149400000|2023-03-30 04:10:00|13934.8|13930.8|13927|13923|13934.8|13930.8|13925.4|13921.4|46
1680149700000|2023-03-30 04:15:00|13925.4|13921.4|13933.3|13929.3|13934.8|13930.8|13925.4|13921.4|90
1680150000000|2023-03-30 04:20:00|13934.8|13930.8|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|33
1680150300000|2023-03-30 04:25:00|13933.3|13929.3|13931.7|13927.7|13934.8|13930.8|13931.7|13927.7|40
1680150600000|2023-03-30 04:30:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|53
1680150900000|2023-03-30 04:35:00|13936.4|13932.4|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|33
1680151200000|2023-03-30 04:40:00|13937.9|13933.9|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|40
1680151500000|2023-03-30 04:45:00|13936.4|13932.4|13928.6|13924.6|13937.9|13933.9|13928.6|13924.6|51
1680151800000|2023-03-30 04:50:00|13930.1|13926.1|13930.1|13926.1|13931.7|13927.7|13928.6|13924.6|32
1680152100000|2023-03-30 04:55:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|35
1680152400000|2023-03-30 05:00:00|13928.6|13924.6|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|87
1680152700000|2023-03-30 05:05:00|13922.3|13918.3|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|60
1680153000000|2023-03-30 05:10:00|13916.1|13912.1|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|37
1680153300000|2023-03-30 05:15:00|13922.3|13918.3|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|56
1680153600000|2023-03-30 05:20:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|113
1680153900000|2023-03-30 05:25:00|13917.6|13913.6|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|69
1680154200000|2023-03-30 05:30:00|13920.8|13916.8|13953.6|13949.6|13953.6|13949.6|13912.9|13908.9|333
1680154500000|2023-03-30 05:35:00|13955.1|13951.1|13953.6|13949.6|13962.9|13958.9|13934.8|13930.8|362
1680154800000|2023-03-30 05:40:00|13950.4|13946.4|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|99
1680155100000|2023-03-30 05:45:00|13955.1|13951.1|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|153
1680155400000|2023-03-30 05:50:00|13961.4|13957.4|13956.7|13952.7|13962.9|13958.9|13953.6|13949.6|90
1680155700000|2023-03-30 05:55:00|13958.3|13954.3|13953.6|13949.6|13958.3|13954.3|13947.3|13943.3|57
1680156000000|2023-03-30 06:00:00|13952|13948|13953.6|13949.6|13956.7|13952.7|13942.6|13938.6|69
1680156300000|2023-03-30 06:05:00|13955.1|13951.1|13955.1|13951.1|13959.8|13955.8|13947.3|13943.3|136
1680156600000|2023-03-30 06:10:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13953.6|13949.6|65
1680156900000|2023-03-30 06:15:00|13958.3|13954.3|13959.8|13955.8|13972.3|13968.3|13956.7|13952.7|164
1680157200000|2023-03-30 06:20:00|13958.3|13954.3|13956.7|13952.7|13962.9|13958.9|13952|13948|125
1680157500000|2023-03-30 06:25:00|13959.8|13955.8|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|66
1680157800000|2023-03-30 06:30:00|13967.6|13963.6|13972.3|13968.3|13972.3|13968.3|13962.9|13958.9|104
1680158100000|2023-03-30 06:35:00|13973.9|13969.9|13978.6|13974.6|13984.8|13980.8|13972.3|13968.3|130
1680158400000|2023-03-30 06:40:00|13980.1|13976.1|13959.8|13955.8|13980.1|13976.1|13959.8|13955.8|209
1680158700000|2023-03-30 06:45:00|13961.4|13957.4|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|73
1680159000000|2023-03-30 06:50:00|13969.2|13965.2|13975.4|13971.4|13975.4|13971.4|13966.1|13962.1|65
1680159300000|2023-03-30 06:55:00|13973.9|13969.9|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|155
1680159600000|2023-03-30 07:00:00|13980.1|13976.1|13980.1|13976.1|13994.2|13990.2|13969.2|13965.2|578
1680159900000|2023-03-30 07:05:00|13981.7|13977.7|13994.2|13990.2|14000.4|13996.4|13978.6|13974.6|397
1680160200000|2023-03-30 07:10:00|13992.6|13988.6|13978.6|13974.6|13994.2|13990.2|13978.6|13974.6|249
1680160500000|2023-03-30 07:15:00|13981.7|13977.7|13984.8|13980.8|13987.9|13983.9|13975.4|13971.4|109
1680160800000|2023-03-30 07:20:00|13986.4|13982.4|13991.1|13987.1|13991.1|13987.1|13978.6|13974.6|156
1680161100000|2023-03-30 07:25:00|13989.5|13985.5|13981.7|13977.7|13994.2|13990.2|13977|13973|143
1680161400000|2023-03-30 07:30:00|13980.1|13976.1|13978.6|13974.6|13984.8|13980.8|13975.4|13971.4|204
1680161700000|2023-03-30 07:35:00|13981.7|13977.7|14003.6|13999.6|14008.3|14004.3|13981.7|13977.7|328
1680162000000|2023-03-30 07:40:00|14006.7|14002.7|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|274
1680162300000|2023-03-30 07:45:00|14014.5|14010.5|14003.6|13999.6|14019.2|14015.2|14003.6|13999.6|198
1680162600000|2023-03-30 07:50:00|14005.1|14001.1|14000.4|13996.4|14006.7|14002.7|13995.8|13991.8|150
1680162900000|2023-03-30 07:55:00|13997.3|13993.3|13994.2|13990.2|14000.4|13996.4|13987.9|13983.9|134
1680163200000|2023-03-30 08:00:00|13991.1|13987.1|13977|13973|13994.2|13990.2|13973.9|13969.9|317
1680163500000|2023-03-30 08:05:00|13978.6|13974.6|13972.3|13968.3|13978.6|13974.6|13967.6|13963.6|149
1680163800000|2023-03-30 08:10:00|13970.8|13966.8|13947.3|13943.3|13972.3|13968.3|13947.3|13943.3|115
1680164100000|2023-03-30 08:15:00|13945.8|13941.8|13953.6|13949.6|13953.6|13949.6|13937.9|13933.9|315
1680164400000|2023-03-30 08:20:00|13950.4|13946.4|13937.9|13933.9|13953.6|13949.6|13937.9|13933.9|121
1680164700000|2023-03-30 08:25:00|13939.5|13935.5|13953.6|13949.6|13956.7|13952.7|13937.9|13933.9|82
1680165000000|2023-03-30 08:30:00|13950.4|13946.4|13950.4|13946.4|13962.9|13958.9|13950.4|13946.4|150
1680165300000|2023-03-30 08:35:00|13952|13948|13956.7|13952.7|13956.7|13952.7|13944.2|13940.2|184
1680165600000|2023-03-30 08:40:00|13953.6|13949.6|13944.2|13940.2|13959.8|13955.8|13944.2|13940.2|165
1680165900000|2023-03-30 08:45:00|13942.6|13938.6|13925.4|13921.4|13942.6|13938.6|13919.2|13915.2|197
1680166200000|2023-03-30 08:50:00|13923.9|13919.9|13925.4|13921.4|13930.1|13926.1|13922.3|13918.3|435
1680166500000|2023-03-30 08:55:00|13927|13923|13922.3|13918.3|13928.6|13924.6|13922.3|13918.3|179
1680166800000|2023-03-30 09:00:00|13920.8|13916.8|13925.4|13921.4|13925.4|13921.4|13912.9|13908.9|175
1680167100000|2023-03-30 09:05:00|13923.9|13919.9|13922.3|13918.3|13931.7|13927.7|13919.2|13915.2|103
1680167400000|2023-03-30 09:10:00|13923.9|13919.9|13909.8|13905.8|13923.9|13919.9|13903.6|13899.6|237
1680167700000|2023-03-30 09:15:00|13911.4|13907.4|13919.2|13915.2|13919.2|13915.2|13909.8|13905.8|88
1680168000000|2023-03-30 09:20:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|46
1680168300000|2023-03-30 09:25:00|13922.3|13918.3|13928.6|13924.6|13931.7|13927.7|13919.2|13915.2|165
1680168600000|2023-03-30 09:30:00|13925.4|13921.4|13934.8|13930.8|13934.8|13930.8|13922.3|13918.3|117
1680168900000|2023-03-30 09:35:00|13933.3|13929.3|13941.1|13937.1|13941.1|13937.1|13931.7|13927.7|138
1680169200000|2023-03-30 09:40:00|13939.5|13935.5|13931.7|13927.7|13941.1|13937.1|13928.6|13924.6|84
1680169500000|2023-03-30 09:45:00|13933.3|13929.3|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|58
1680169800000|2023-03-30 09:50:00|13937.9|13933.9|13931.7|13927.7|13944.2|13940.2|13931.7|13927.7|54
1680170100000|2023-03-30 09:55:00|13933.3|13929.3|13925.4|13921.4|13933.3|13929.3|13925.4|13921.4|59
1680170400000|2023-03-30 10:00:00|13922.3|13918.3|13934.8|13930.8|13937.9|13933.9|13922.3|13918.3|83
1680170700000|2023-03-30 10:05:00|13931.7|13927.7|13919.2|13915.2|13931.7|13927.7|13919.2|13915.2|77
1680171000000|2023-03-30 10:10:00|13920.8|13916.8|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|70
1680171300000|2023-03-30 10:15:00|13923.9|13919.9|13916.1|13912.1|13923.9|13919.9|13912.9|13908.9|77
1680171600000|2023-03-30 10:20:00|13919.2|13915.2|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|64
1680171900000|2023-03-30 10:25:00|13916.1|13912.1|13919.2|13915.2|13928.6|13924.6|13916.1|13912.1|64
1680172200000|2023-03-30 10:30:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|58
1680172500000|2023-03-30 10:35:00|13923.9|13919.9|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|79
1680172800000|2023-03-30 10:40:00|13922.3|13918.3|13941.1|13937.1|13941.1|13937.1|13920.8|13916.8|253
1680173100000|2023-03-30 10:45:00|13939.5|13935.5|13937.9|13933.9|13941.1|13937.1|13931.7|13927.7|63
1680173400000|2023-03-30 10:50:00|13936.4|13932.4|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|50
1680173700000|2023-03-30 10:55:00|13941.1|13937.1|13934.8|13930.8|13942.6|13938.6|13934.8|13930.8|75
1680174000000|2023-03-30 11:00:00|13931.7|13927.7|13934.8|13930.8|13937.9|13933.9|13922.3|13918.3|227
1680174300000|2023-03-30 11:05:00|13931.7|13927.7|13941.1|13937.1|13944.2|13940.2|13931.7|13927.7|127
1680174600000|2023-03-30 11:10:00|13937.9|13933.9|13945.8|13941.8|13947.3|13943.3|13937.9|13933.9|104
1680174900000|2023-03-30 11:15:00|13944.2|13940.2|13966.1|13962.1|13969.2|13965.2|13944.2|13940.2|221
1680175200000|2023-03-30 11:20:00|13969.2|13965.2|13956.7|13952.7|13969.2|13965.2|13956.7|13952.7|226
1680175500000|2023-03-30 11:25:00|13953.6|13949.6|13959.8|13955.8|13959.8|13955.8|13953.6|13949.6|173
1680175800000|2023-03-30 11:30:00|13958.3|13954.3|13950.4|13946.4|13959.8|13955.8|13947.3|13943.3|119
1680176100000|2023-03-30 11:35:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|206
1680176400000|2023-03-30 11:40:00|13953.6|13949.6|13959.8|13955.8|13959.8|13955.8|13950.4|13946.4|265
1680176700000|2023-03-30 11:45:00|13961.4|13957.4|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|96
1680177000000|2023-03-30 11:50:00|13958.3|13954.3|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|188
1680177300000|2023-03-30 11:55:00|13962.9|13958.9|13969.2|13965.2|13972.3|13968.3|13959.8|13955.8|178
1680177600000|2023-03-30 12:00:00|13970.8|13966.8|13944.2|13940.2|13970.8|13966.8|13937.9|13933.9|596
1680177900000|2023-03-30 12:05:00|13945.8|13941.8|13956.7|13952.7|13961.4|13957.4|13937.9|13933.9|480
1680178200000|2023-03-30 12:10:00|13953.6|13949.6|13966.1|13962.1|13972.3|13968.3|13953.6|13949.6|496
1680178500000|2023-03-30 12:15:00|13962.9|13958.9|13953.6|13949.6|13969.2|13965.2|13953.6|13949.6|443
1680178800000|2023-03-30 12:20:00|13956.7|13952.7|13962.9|13958.9|13966.1|13962.1|13947.3|13943.3|723
1680179100000|2023-03-30 12:25:00|13959.8|13955.8|13972.3|13968.3|13975.4|13971.4|13959.8|13955.8|554
1680179400000|2023-03-30 12:30:00|13970.8|13966.8|13937.9|13933.9|13972.3|13968.3|13937.9|13933.9|1055
1680179700000|2023-03-30 12:35:00|13941.1|13937.1|13908.3|13904.3|13947.3|13943.3|13903.6|13899.6|1452
1680180000000|2023-03-30 12:40:00|13906.7|13902.7|13897.3|13893.3|13914.5|13910.5|13894.2|13890.2|978
1680180300000|2023-03-30 12:45:00|13900.4|13896.4|13903.6|13899.6|13909.8|13905.8|13897.3|13893.3|3356
1680180600000|2023-03-30 12:50:00|13900.4|13896.4|13909.8|13905.8|13909.8|13905.8|13897.3|13893.3|1212
1680180900000|2023-03-30 12:55:00|13908.3|13904.3|13912.9|13908.9|13927|13923|13903.6|13899.6|1011
1680181200000|2023-03-30 13:00:00|13916.1|13912.1|13900.4|13896.4|13916.1|13912.1|13898.9|13894.9|674
1680181500000|2023-03-30 13:05:00|13897.3|13893.3|13916.1|13912.1|13916.1|13912.1|13897.3|13893.3|924
1680181800000|2023-03-30 13:10:00|13919.2|13915.2|13937.9|13933.9|13941.1|13937.1|13916.1|13912.1|735
1680182100000|2023-03-30 13:15:00|13939.5|13935.5|13962.9|13958.9|13969.2|13965.2|13939.5|13935.5|1055
1680182400000|2023-03-30 13:20:00|13966.1|13962.1|13941.1|13937.1|13966.1|13962.1|13937.9|13933.9|695
1680182700000|2023-03-30 13:25:00|13939.5|13935.5|13944.2|13940.2|13944.2|13940.2|13925.4|13921.4|726
1680183000000|2023-03-30 13:30:00|13941.1|13937.1|13962.9|13958.9|13962.9|13958.9|13928.6|13924.6|1031
1680183300000|2023-03-30 13:35:00|13959.8|13955.8|13944.2|13940.2|13962.9|13958.9|13944.2|13940.2|1011
1680183600000|2023-03-30 13:40:00|13941.1|13937.1|13941.1|13937.1|13956.7|13952.7|13941.1|13937.1|463
1680183900000|2023-03-30 13:45:00|13937.9|13933.9|13934.8|13930.8|13944.2|13940.2|13925.4|13921.4|757
1680184200000|2023-03-30 13:50:00|13936.4|13932.4|13941.1|13937.1|13947.3|13943.3|13928.6|13924.6|528
1680184500000|2023-03-30 13:55:00|13937.9|13933.9|13934.8|13930.8|13944.2|13940.2|13928.6|13924.6|556
1680184800000|2023-03-30 14:00:00|13933.3|13929.3|13937.9|13933.9|13937.9|13933.9|13925.4|13921.4|561
1680185100000|2023-03-30 14:05:00|13941.1|13937.1|13927|13923|13944.2|13940.2|13919.2|13915.2|480
1680185400000|2023-03-30 14:10:00|13928.6|13924.6|13962.9|13958.9|13962.9|13958.9|13925.4|13921.4|1048
1680185700000|2023-03-30 14:15:00|13961.4|13957.4|13962.9|13958.9|13972.3|13968.3|13959.8|13955.8|764
1680186000000|2023-03-30 14:20:00|13966.1|13962.1|13972.3|13968.3|13972.3|13968.3|13962.9|13958.9|631
1680186300000|2023-03-30 14:25:00|13969.2|13965.2|13959.8|13955.8|13972.3|13968.3|13959.8|13955.8|271
1680186600000|2023-03-30 14:30:00|13958.3|13954.3|13978.6|13974.6|13978.6|13974.6|13956.7|13952.7|557
1680186900000|2023-03-30 14:35:00|13975.4|13971.4|13978.6|13974.6|13987.9|13983.9|13975.4|13971.4|427
1680187200000|2023-03-30 14:40:00|13977|13973|13972.3|13968.3|13978.6|13974.6|13969.2|13965.2|347
1680187500000|2023-03-30 14:45:00|13973.9|13969.9|13978.6|13974.6|13978.6|13974.6|13967.6|13963.6|352
1680187800000|2023-03-30 14:50:00|13981.7|13977.7|13978.6|13974.6|13983.3|13979.3|13972.3|13968.3|390
1680188100000|2023-03-30 14:55:00|13980.1|13976.1|13987.9|13983.9|13987.9|13983.9|13972.3|13968.3|325
1680188400000|2023-03-30 15:00:00|13986.4|13982.4|13991.1|13987.1|13991.1|13987.1|13980.1|13976.1|479
1680188700000|2023-03-30 15:05:00|13994.2|13990.2|13987.9|13983.9|13994.2|13990.2|13984.8|13980.8|409
1680189000000|2023-03-30 15:10:00|13989.5|13985.5|13998.9|13994.9|14003.6|13999.6|13987.9|13983.9|500
1680189300000|2023-03-30 15:15:00|13997.3|13993.3|13987.9|13983.9|14000.4|13996.4|13984.8|13980.8|770
1680189600000|2023-03-30 15:20:00|13984.8|13980.8|13978.6|13974.6|13987.9|13983.9|13966.1|13962.1|1055
1680189900000|2023-03-30 15:25:00|13981.7|13977.7|13975.4|13971.4|13981.7|13977.7|13972.3|13968.3|337
1680190200000|2023-03-30 15:30:00|13972.3|13968.3|13966.1|13962.1|13981.7|13977.7|13964.5|13960.5|606
1680190500000|2023-03-30 15:35:00|13964.5|13960.5|13947.3|13943.3|13969.2|13965.2|13947.3|13943.3|619
1680190800000|2023-03-30 15:40:00|13950.4|13946.4|13947.3|13943.3|13959.8|13955.8|13947.3|13943.3|454
1680191100000|2023-03-30 15:45:00|13944.2|13940.2|13944.2|13940.2|13950.4|13946.4|13937.9|13933.9|949
1680191400000|2023-03-30 15:50:00|13941.1|13937.1|13941.1|13937.1|13947.3|13943.3|13934.8|13930.8|840
1680191700000|2023-03-30 15:55:00|13937.9|13933.9|13931.7|13927.7|13941.1|13937.1|13928.6|13924.6|1228
1680192000000|2023-03-30 16:00:00|13934.8|13930.8|13941.1|13937.1|13944.2|13940.2|13931.7|13927.7|412
1680192300000|2023-03-30 16:05:00|13939.5|13935.5|13942.6|13938.6|13944.2|13940.2|13937.9|13933.9|318
1680192600000|2023-03-30 16:10:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|290
1680192900000|2023-03-30 16:15:00|13941.1|13937.1|13953.6|13949.6|13953.6|13949.6|13941.1|13937.1|558
1680193200000|2023-03-30 16:20:00|13952|13948|13959.8|13955.8|13959.8|13955.8|13950.4|13946.4|482
1680193500000|2023-03-30 16:25:00|13962.9|13958.9|13956.7|13952.7|13966.1|13962.1|13953.6|13949.6|772
1680193800000|2023-03-30 16:30:00|13959.8|13955.8|13962.9|13958.9|13962.9|13958.9|13956.7|13952.7|224
1680194100000|2023-03-30 16:35:00|13964.5|13960.5|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|174
1680194400000|2023-03-30 16:40:00|13962.9|13958.9|13959.8|13955.8|13966.1|13962.1|13953.6|13949.6|485
1680194700000|2023-03-30 16:45:00|13958.3|13954.3|13969.2|13965.2|13969.2|13965.2|13950.4|13946.4|618
1680195000000|2023-03-30 16:50:00|13966.1|13962.1|13959.8|13955.8|13969.2|13965.2|13956.7|13952.7|586
1680195300000|2023-03-30 16:55:00|13962.9|13958.9|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|332
1680195600000|2023-03-30 17:00:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|278
1680195900000|2023-03-30 17:05:00|13966.1|13962.1|13959.8|13955.8|13969.2|13965.2|13959.8|13955.8|391
1680196200000|2023-03-30 17:10:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|322
1680196500000|2023-03-30 17:15:00|13969.2|13965.2|13962.9|13958.9|13972.3|13968.3|13962.9|13958.9|255
1680196800000|2023-03-30 17:20:00|13961.4|13957.4|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|383
1680197100000|2023-03-30 17:25:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|271
1680197400000|2023-03-30 17:30:00|13969.2|13965.2|13969.2|13965.2|13975.4|13971.4|13967.6|13963.6|176
1680197700000|2023-03-30 17:35:00|13967.6|13963.6|13978.6|13974.6|13978.6|13974.6|13966.1|13962.1|541
1680198000000|2023-03-30 17:40:00|13981.7|13977.7|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|429
1680198300000|2023-03-30 17:45:00|13986.4|13982.4|13981.7|13977.7|13991.1|13987.1|13981.7|13977.7|315
1680198600000|2023-03-30 17:50:00|13980.1|13976.1|13975.4|13971.4|13981.7|13977.7|13975.4|13971.4|296
1680198900000|2023-03-30 17:55:00|13972.3|13968.3|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|123
1680199200000|2023-03-30 18:00:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|363
1680199500000|2023-03-30 18:05:00|13966.1|13962.1|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|493
1680199800000|2023-03-30 18:10:00|13967.6|13963.6|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|459
1680200100000|2023-03-30 18:15:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|464
1680200400000|2023-03-30 18:20:00|13967.6|13963.6|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|401
1680200700000|2023-03-30 18:25:00|13966.1|13962.1|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|259
1680201000000|2023-03-30 18:30:00|13975.4|13971.4|13969.2|13965.2|13978.6|13974.6|13969.2|13965.2|211
1680201300000|2023-03-30 18:35:00|13967.6|13963.6|13972.3|13968.3|13972.3|13968.3|13967.6|13963.6|92
1680201600000|2023-03-30 18:40:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|188
1680201900000|2023-03-30 18:45:00|13969.2|13965.2|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|463
1680202200000|2023-03-30 18:50:00|13972.3|13968.3|13981.7|13977.7|13981.7|13977.7|13966.1|13962.1|315
1680202500000|2023-03-30 18:55:00|13983.3|13979.3|13981.7|13977.7|13984.8|13980.8|13975.4|13971.4|727
1680202800000|2023-03-30 19:00:00|13978.6|13974.6|13981.7|13977.7|13981.7|13977.7|13972.3|13968.3|762
1680203100000|2023-03-30 19:05:00|13978.6|13974.6|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|376
1680203400000|2023-03-30 19:10:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|279
1680203700000|2023-03-30 19:15:00|13994.2|13990.2|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|198
1680204000000|2023-03-30 19:20:00|13994.2|13990.2|13991.1|13987.1|13997.3|13993.3|13991.1|13987.1|418
1680204300000|2023-03-30 19:25:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|79
1680204600000|2023-03-30 19:30:00|14000.4|13996.4|14012.9|14008.9|14012.9|14008.9|14000.4|13996.4|847
1680204900000|2023-03-30 19:35:00|14009.8|14005.8|13997.3|13993.3|14012.9|14008.9|13997.3|13993.3|704
1680205200000|2023-03-30 19:40:00|13994.2|13990.2|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|412
1680205500000|2023-03-30 19:45:00|14000.4|13996.4|14000.4|13996.4|14006.7|14002.7|14000.4|13996.4|554
1680205800000|2023-03-30 19:50:00|13997.3|13993.3|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|580
1680206100000|2023-03-30 19:55:00|13997.3|13993.3|13978.6|13974.6|14000.4|13996.4|13975.4|13971.4|2660
1680206400000|2023-03-30 20:00:00|13975.4|13971.4|13991.1|13987.1|13991.1|13987.1|13975.4|13971.4|5746
1680206700000|2023-03-30 20:05:00|13994.2|13990.2|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|294
1680207000000|2023-03-30 20:10:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|294
1680207300000|2023-03-30 20:15:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|193
1680207600000|2023-03-30 20:20:00|13997.3|13993.3|14003.6|13999.6|14005.1|14001.1|13994.2|13990.2|791
1680207900000|2023-03-30 20:25:00|14006.7|14002.7|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|486
1680208200000|2023-03-30 20:30:00|14003.6|13999.6|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|569
1680208500000|2023-03-30 20:35:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|261
1680208800000|2023-03-30 20:40:00|14005.1|14001.1|14012.9|14008.9|14012.9|14008.9|14000.4|13996.4|327
1680209100000|2023-03-30 20:45:00|14009.8|14005.8|14009.8|14005.8|14014.5|14010.5|14009.8|14005.8|584
1680209400000|2023-03-30 20:50:00|14008.3|14004.3|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|392
1680209700000|2023-03-30 20:55:00|14005.1|14001.1|13997.3|13993.3|14006.7|14002.7|13995.8|13991.8|402
1680213600000|2023-03-30 22:00:00|14009.8|14005.8|14003.6|13999.6|14009.8|14005.8|14003.6|13999.6|29
1680213900000|2023-03-30 22:05:00|||||||||1
1680214200000|2023-03-30 22:10:00|14006.7|14002.7|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|128
1680214500000|2023-03-30 22:15:00|14006.7|14002.7|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|63
1680214800000|2023-03-30 22:20:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|15
1680215100000|2023-03-30 22:25:00|||||||||32
1680215400000|2023-03-30 22:30:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|13
1680215700000|2023-03-30 22:35:00|14002|13998|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|23
1680216000000|2023-03-30 22:40:00|14003.6|13999.6|13997.3|13993.3|14003.6|13999.6|13997.3|13993.3|36
1680216300000|2023-03-30 22:45:00|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|12
1680216600000|2023-03-30 22:50:00|13997.3|13993.3|13997.3|13993.3|13998.9|13994.9|13997.3|13993.3|11
1680216900000|2023-03-30 22:55:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|7
1680217200000|2023-03-30 23:00:00|13997.3|13993.3|13995.8|13991.8|13997.3|13993.3|13994.2|13990.2|33
1680217500000|2023-03-30 23:05:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|0
1680217800000|2023-03-30 23:10:00|13992.6|13988.6|13991.1|13987.1|13992.6|13988.6|13991.1|13987.1|5
1680218100000|2023-03-30 23:15:00|13989.5|13985.5|13987.9|13983.9|13989.5|13985.5|13987.9|13983.9|7
1680218700000|2023-03-30 23:25:00|13991.1|13987.1|13992.6|13988.6|13992.6|13988.6|13991.1|13987.1|21
1680219000000|2023-03-30 23:30:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|72
1680219300000|2023-03-30 23:35:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|109
1680219600000|2023-03-30 23:40:00|13995.8|13991.8|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|30
1680219900000|2023-03-30 23:45:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|21
1680220200000|2023-03-30 23:50:00|13992.6|13988.6|13987.9|13983.9|13992.6|13988.6|13987.9|13983.9|12
1680220500000|2023-03-30 23:55:00|13986.4|13982.4|13987.9|13983.9|13989.5|13985.5|13984.8|13980.8|63
1680220800000|2023-03-31 00:00:00|13991.1|13987.1|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|54
1680221100000|2023-03-31 00:05:00|13986.4|13982.4|13983.3|13979.3|13987.9|13983.9|13978.6|13974.6|106
1680221400000|2023-03-31 00:10:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|82
1680221700000|2023-03-31 00:15:00|13981.7|13977.7|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|38
1680222000000|2023-03-31 00:20:00|13983.3|13979.3|13975.4|13971.4|13984.8|13980.8|13975.4|13971.4|59
1680222300000|2023-03-31 00:25:00|13977|13973|13978.6|13974.6|13981.7|13977.7|13977|13973|71
1680222600000|2023-03-31 00:30:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|50
1680222900000|2023-03-31 00:35:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|20
1680223200000|2023-03-31 00:40:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|36
1680223500000|2023-03-31 00:45:00|13973.9|13969.9|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|60
1680223800000|2023-03-31 00:50:00|13977|13973|13972.3|13968.3|13978.6|13974.6|13969.2|13965.2|90
1680224100000|2023-03-31 00:55:00|13970.8|13966.8|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|46
1680224400000|2023-03-31 01:00:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|104
1680224700000|2023-03-31 01:05:00|13980.1|13976.1|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|20
1680225000000|2023-03-31 01:10:00|13980.1|13976.1|13981.7|13977.7|13981.7|13977.7|13977|13973|44
1680225300000|2023-03-31 01:15:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|53
1680225600000|2023-03-31 01:20:00|13987.9|13983.9|13984.8|13980.8|13987.9|13983.9|13981.7|13977.7|105
1680225900000|2023-03-31 01:25:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|46
1680226200000|2023-03-31 01:30:00|13978.6|13974.6|13978.6|13974.6|13983.3|13979.3|13978.6|13974.6|29
1680226500000|2023-03-31 01:35:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|53
1680226800000|2023-03-31 01:40:00|13975.4|13971.4|13978.6|13974.6|13981.7|13977.7|13972.3|13968.3|47
1680227100000|2023-03-31 01:45:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|19
1680227400000|2023-03-31 01:50:00|13977|13973|13972.3|13968.3|13977|13973|13970.8|13966.8|10
1680227700000|2023-03-31 01:55:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|14
1680228000000|2023-03-31 02:00:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|15
1680228300000|2023-03-31 02:05:00|13969.2|13965.2|13962.9|13958.9|13969.2|13965.2|13962.9|13958.9|108
1680228600000|2023-03-31 02:10:00|13964.5|13960.5|13972.3|13968.3|13972.3|13968.3|13964.5|13960.5|127
1680228900000|2023-03-31 02:15:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|63
1680229200000|2023-03-31 02:20:00|13967.6|13963.6|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|22
1680229500000|2023-03-31 02:25:00|||||||||13
1680229800000|2023-03-31 02:30:00|13967.6|13963.6|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|12
1680230100000|2023-03-31 02:35:00|13966.1|13962.1|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|39
1680230400000|2023-03-31 02:40:00|13970.8|13966.8|13962.9|13958.9|13972.3|13968.3|13962.9|13958.9|49
1680230700000|2023-03-31 02:45:00|13964.5|13960.5|13969.2|13965.2|13969.2|13965.2|13964.5|13960.5|29
1680231000000|2023-03-31 02:50:00|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|6
1680231300000|2023-03-31 02:55:00|13964.5|13960.5|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|21
1680231600000|2023-03-31 03:00:00|13967.6|13963.6|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|10
1680231900000|2023-03-31 03:05:00|13967.6|13963.6|13966.1|13962.1|13967.6|13963.6|13962.9|13958.9|15
1680232200000|2023-03-31 03:10:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|9
1680232500000|2023-03-31 03:15:00|13966.1|13962.1|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|13
1680232800000|2023-03-31 03:20:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|5
1680233100000|2023-03-31 03:25:00|13967.6|13963.6|13966.1|13962.1|13967.6|13963.6|13966.1|13962.1|15
1680233400000|2023-03-31 03:30:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|71
1680233700000|2023-03-31 03:35:00|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|30
1680234000000|2023-03-31 03:40:00|||||||||2
1680234300000|2023-03-31 03:45:00|13967.6|13963.6|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|14
1680234600000|2023-03-31 03:50:00|13975.4|13971.4|13981.7|13977.7|13981.7|13977.7|13973.9|13969.9|21
1680234900000|2023-03-31 03:55:00|13984.8|13980.8|13975.4|13971.4|13984.8|13980.8|13975.4|13971.4|88
1680235200000|2023-03-31 04:00:00|13978.6|13974.6|13969.2|13965.2|13978.6|13974.6|13969.2|13965.2|195
1680235500000|2023-03-31 04:05:00|13966.1|13962.1|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|202
1680235800000|2023-03-31 04:10:00|13966.1|13962.1|13967.6|13963.6|13969.2|13965.2|13966.1|13962.1|33
1680236100000|2023-03-31 04:15:00|13966.1|13962.1|13962.9|13958.9|13967.6|13963.6|13962.9|13958.9|15
1680236400000|2023-03-31 04:20:00|13966.1|13962.1|13964.5|13960.5|13966.1|13962.1|13962.9|13958.9|22
1680236700000|2023-03-31 04:25:00|13966.1|13962.1|13959.8|13955.8|13966.1|13962.1|13959.8|13955.8|61
1680237000000|2023-03-31 04:30:00|13961.4|13957.4|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|19
1680237300000|2023-03-31 04:35:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|34
1680237600000|2023-03-31 04:40:00|13966.1|13962.1|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|27
1680237900000|2023-03-31 04:45:00|13966.1|13962.1|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|165
1680238200000|2023-03-31 04:50:00|13967.6|13963.6|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|147
1680238500000|2023-03-31 04:55:00|13967.6|13963.6|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|56
1680238800000|2023-03-31 05:00:00|13967.6|13963.6|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|73
1680239100000|2023-03-31 05:05:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|68
1680239400000|2023-03-31 05:10:00|13970.8|13966.8|13977|13973|13978.6|13974.6|13969.2|13965.2|88
1680239700000|2023-03-31 05:15:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|100
1680240000000|2023-03-31 05:20:00|13980.1|13976.1|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|87
1680240300000|2023-03-31 05:25:00|13980.1|13976.1|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|58
1680240600000|2023-03-31 05:30:00|13983.3|13979.3|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|70
1680240900000|2023-03-31 05:35:00|13983.3|13979.3|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|81
1680241200000|2023-03-31 05:40:00|13981.7|13977.7|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|10
1680241500000|2023-03-31 05:45:00|13981.7|13977.7|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|72
1680241800000|2023-03-31 05:50:00|||||||||21
1680242100000|2023-03-31 05:55:00|13983.3|13979.3|13978.6|13974.6|13983.3|13979.3|13978.6|13974.6|17
1680242400000|2023-03-31 06:00:00|13980.1|13976.1|13992.6|13988.6|13994.2|13990.2|13980.1|13976.1|111
1680242700000|2023-03-31 06:05:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13992.6|13988.6|48
1680243000000|2023-03-31 06:10:00|13992.6|13988.6|13997.3|13993.3|13997.3|13993.3|13984.8|13980.8|64
1680243300000|2023-03-31 06:15:00|14000.4|13996.4|13987.9|13983.9|14000.4|13996.4|13984.8|13980.8|153
1680243600000|2023-03-31 06:20:00|13986.4|13982.4|13986.4|13982.4|13987.9|13983.9|13984.8|13980.8|29
1680243900000|2023-03-31 06:25:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|11
1680244200000|2023-03-31 06:30:00|13983.3|13979.3|13972.3|13968.3|13984.8|13980.8|13972.3|13968.3|82
1680244500000|2023-03-31 06:35:00|13969.2|13965.2|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|57
1680244800000|2023-03-31 06:40:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|82
1680245100000|2023-03-31 06:45:00|13972.3|13968.3|13966.1|13962.1|13977|13973|13956.7|13952.7|286
1680245400000|2023-03-31 06:50:00|13969.2|13965.2|13964.5|13960.5|13972.3|13968.3|13956.7|13952.7|181
1680245700000|2023-03-31 06:55:00|13966.1|13962.1|13956.7|13952.7|13972.3|13968.3|13956.7|13952.7|181
1680246000000|2023-03-31 07:00:00|13955.1|13951.1|13959.8|13955.8|13966.1|13962.1|13953.6|13949.6|259
1680246300000|2023-03-31 07:05:00|13962.9|13958.9|13959.8|13955.8|13966.1|13962.1|13953.6|13949.6|135
1680246600000|2023-03-31 07:10:00|13956.7|13952.7|13969.2|13965.2|13969.2|13965.2|13955.1|13951.1|249
1680246900000|2023-03-31 07:15:00|13972.3|13968.3|13962.9|13958.9|13975.4|13971.4|13962.9|13958.9|174
1680247200000|2023-03-31 07:20:00|13964.5|13960.5|13972.3|13968.3|13972.3|13968.3|13962.9|13958.9|91
1680247500000|2023-03-31 07:25:00|13969.2|13965.2|13962.9|13958.9|13975.4|13971.4|13959.8|13955.8|205
1680247800000|2023-03-31 07:30:00|13966.1|13962.1|13956.7|13952.7|13969.2|13965.2|13956.7|13952.7|193
1680248100000|2023-03-31 07:35:00|13955.1|13951.1|13953.6|13949.6|13956.7|13952.7|13944.2|13940.2|184
1680248400000|2023-03-31 07:40:00|13950.4|13946.4|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|297
1680248700000|2023-03-31 07:45:00|13950.4|13946.4|13947.3|13943.3|13956.7|13952.7|13947.3|13943.3|241
1680249000000|2023-03-31 07:50:00|13944.2|13940.2|13928.6|13924.6|13947.3|13943.3|13928.6|13924.6|212
1680249300000|2023-03-31 07:55:00|13930.1|13926.1|13941.1|13937.1|13944.2|13940.2|13928.6|13924.6|166
1680249600000|2023-03-31 08:00:00|13937.9|13933.9|13941.1|13937.1|13944.2|13940.2|13928.6|13924.6|253
1680249900000|2023-03-31 08:05:00|13942.6|13938.6|13941.1|13937.1|13944.2|13940.2|13933.3|13929.3|181
1680250200000|2023-03-31 08:10:00|13937.9|13933.9|13931.7|13927.7|13941.1|13937.1|13928.6|13924.6|125
1680250500000|2023-03-31 08:15:00|13930.1|13926.1|13947.3|13943.3|13947.3|13943.3|13928.6|13924.6|380
1680250800000|2023-03-31 08:20:00|13948.9|13944.9|13950.4|13946.4|13950.4|13946.4|13934.8|13930.8|438
1680251100000|2023-03-31 08:25:00|13948.9|13944.9|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|77
1680251400000|2023-03-31 08:30:00|13947.3|13943.3|13937.9|13933.9|13950.4|13946.4|13934.8|13930.8|52
1680251700000|2023-03-31 08:35:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|142
1680252000000|2023-03-31 08:40:00|13931.7|13927.7|13928.6|13924.6|13931.7|13927.7|13922.3|13918.3|271
1680252300000|2023-03-31 08:45:00|13925.4|13921.4|13928.6|13924.6|13931.7|13927.7|13919.2|13915.2|337
1680252600000|2023-03-31 08:50:00|13931.7|13927.7|13931.7|13927.7|13937.9|13933.9|13928.6|13924.6|116
1680252900000|2023-03-31 08:55:00|13933.3|13929.3|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|86
1680253200000|2023-03-31 09:00:00|13937.9|13933.9|13956.7|13952.7|13959.8|13955.8|13937.9|13933.9|536
1680253500000|2023-03-31 09:05:00|13958.3|13954.3|13984.8|13980.8|13991.1|13987.1|13956.7|13952.7|495
1680253800000|2023-03-31 09:10:00|13987.9|13983.9|13991.1|13987.1|13994.2|13990.2|13984.8|13980.8|182
1680254100000|2023-03-31 09:15:00|13994.2|13990.2|13991.1|13987.1|13995.8|13991.8|13987.9|13983.9|161
1680254400000|2023-03-31 09:20:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|88
1680254700000|2023-03-31 09:25:00|13995.8|13991.8|13984.8|13980.8|13997.3|13993.3|13984.8|13980.8|209
1680255000000|2023-03-31 09:30:00|13986.4|13982.4|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|179
1680255300000|2023-03-31 09:35:00|13983.3|13979.3|13987.9|13983.9|13994.2|13990.2|13981.7|13977.7|57
1680255600000|2023-03-31 09:40:00|13986.4|13982.4|13972.3|13968.3|13987.9|13983.9|13972.3|13968.3|268
1680255900000|2023-03-31 09:45:00|13966.1|13962.1|13959.8|13955.8|13966.1|13962.1|13953.6|13949.6|183
1680256200000|2023-03-31 09:50:00|13962.9|13958.9|13959.8|13955.8|13966.1|13962.1|13959.8|13955.8|58
1680256500000|2023-03-31 09:55:00|13962.9|13958.9|13956.7|13952.7|13962.9|13958.9|13953.6|13949.6|68
1680256800000|2023-03-31 10:00:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|205
1680257100000|2023-03-31 10:05:00|13952|13948|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|138
1680257400000|2023-03-31 10:10:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|186
1680257700000|2023-03-31 10:15:00|13947.3|13943.3|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|396
1680258000000|2023-03-31 10:20:00|13952|13948|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|139
1680258300000|2023-03-31 10:25:00|13955.1|13951.1|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|251
1680258600000|2023-03-31 10:30:00|13958.3|13954.3|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|134
1680258900000|2023-03-31 10:35:00|13969.2|13965.2|13975.4|13971.4|13978.6|13974.6|13966.1|13962.1|392
1680259200000|2023-03-31 10:40:00|13972.3|13968.3|13981.7|13977.7|13984.8|13980.8|13972.3|13968.3|241
1680259500000|2023-03-31 10:45:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|105
1680259800000|2023-03-31 10:50:00|13980.1|13976.1|13994.2|13990.2|13997.3|13993.3|13978.6|13974.6|195
1680260100000|2023-03-31 10:55:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13994.2|13990.2|149
1680260400000|2023-03-31 11:00:00|13997.3|13993.3|14016.1|14012.1|14016.1|14012.1|13994.2|13990.2|223
1680260700000|2023-03-31 11:05:00|14019.2|14015.2|14012.9|14008.9|14022.3|14018.3|14012.9|14008.9|275
1680261000000|2023-03-31 11:10:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|199
1680261300000|2023-03-31 11:15:00|14012.9|14008.9|14022.3|14018.3|14022.3|14018.3|14012.9|14008.9|134
1680261600000|2023-03-31 11:20:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14019.2|14015.2|353
1680261900000|2023-03-31 11:25:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14022.3|14018.3|266
1680262200000|2023-03-31 11:30:00|14031.7|14027.7|14044.2|14040.2|14047.3|14043.3|14028.6|14024.6|447
1680262500000|2023-03-31 11:35:00|14047.3|14043.3|14037.9|14033.9|14047.3|14043.3|14037.9|14033.9|319
1680262800000|2023-03-31 11:40:00|14041.1|14037.1|14037.9|14033.9|14041.1|14037.1|14031.7|14027.7|259
1680263100000|2023-03-31 11:45:00|14039.5|14035.5|14031.7|14027.7|14041.1|14037.1|14028.6|14024.6|157
1680263400000|2023-03-31 11:50:00|14028.6|14024.6|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|322
1680263700000|2023-03-31 11:55:00|14020.8|14016.8|14019.2|14015.2|14025.4|14021.4|14017.6|14013.6|520
1680264000000|2023-03-31 12:00:00|14016.1|14012.1|14025.4|14021.4|14025.4|14021.4|14016.1|14012.1|553
1680264300000|2023-03-31 12:05:00|14027|14023|14003.6|13999.6|14031.7|14027.7|14003.6|13999.6|506
1680264600000|2023-03-31 12:10:00|14000.4|13996.4|14009.8|14005.8|14014.5|14010.5|14000.4|13996.4|306
1680264900000|2023-03-31 12:15:00|14012.9|14008.9|13997.3|13993.3|14016.1|14012.1|13994.2|13990.2|330
1680265200000|2023-03-31 12:20:00|13994.2|13990.2|13997.3|13993.3|14005.1|14001.1|13981.7|13977.7|653
1680265500000|2023-03-31 12:25:00|14000.4|13996.4|13998.9|13994.9|14000.4|13996.4|13991.1|13987.1|643
1680265800000|2023-03-31 12:30:00|13986.4|13982.4|14037.9|14033.9|14048.9|14044.9|13980.1|13976.1|2286
1680266100000|2023-03-31 12:35:00|14041.1|14037.1|14044.2|14040.2|14053.6|14049.6|14030.1|14026.1|1257
1680266400000|2023-03-31 12:40:00|14047.3|14043.3|14028.6|14024.6|14058.3|14054.3|14022.3|14018.3|1385
1680266700000|2023-03-31 12:45:00|14031.7|14027.7|14025.4|14021.4|14037.9|14033.9|14011.4|14007.4|1065
1680267000000|2023-03-31 12:50:00|14027|14023|14016.1|14012.1|14047.3|14043.3|14016.1|14012.1|857
1680267300000|2023-03-31 12:55:00|14017.6|14013.6|14019.2|14015.2|14022.3|14018.3|14009.8|14005.8|761
1680267600000|2023-03-31 13:00:00|14020.8|14016.8|14016.1|14012.1|14033.3|14029.3|14016.1|14012.1|916
1680267900000|2023-03-31 13:05:00|14012.9|14008.9|13997.3|13993.3|14012.9|14008.9|13994.2|13990.2|738
1680268200000|2023-03-31 13:10:00|13994.2|13990.2|14037.9|14033.9|14041.1|14037.1|13994.2|13990.2|973
1680268500000|2023-03-31 13:15:00|14036.4|14032.4|14059.8|14055.8|14059.8|14055.8|14034.8|14030.8|700
1680268800000|2023-03-31 13:20:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14044.2|14040.2|960
1680269100000|2023-03-31 13:25:00|14061.4|14057.4|14053.6|14049.6|14062.9|14058.9|14047.3|14043.3|691
1680269400000|2023-03-31 13:30:00|14050.4|14046.4|14069.2|14065.2|14078.6|14074.6|14041.1|14037.1|1268
1680269700000|2023-03-31 13:35:00|14072.3|14068.3|14078.6|14074.6|14078.6|14074.6|14059.8|14055.8|1002
1680270000000|2023-03-31 13:40:00|14075.4|14071.4|14053.6|14049.6|14078.6|14074.6|14050.4|14046.4|901
1680270300000|2023-03-31 13:45:00|14050.4|14046.4|14047.3|14043.3|14056.7|14052.7|14037.9|14033.9|906
1680270600000|2023-03-31 13:50:00|14044.2|14040.2|14047.3|14043.3|14053.6|14049.6|14037.9|14033.9|660
1680270900000|2023-03-31 13:55:00|14044.2|14040.2|14045.8|14041.8|14053.6|14049.6|14037.9|14033.9|1071
1680271200000|2023-03-31 14:00:00|14047.3|14043.3|14050.4|14046.4|14064.5|14060.5|14041.1|14037.1|1593
1680271500000|2023-03-31 14:05:00|14055.1|14051.1|14050.4|14046.4|14056.7|14052.7|14044.2|14040.2|612
1680271800000|2023-03-31 14:10:00|14053.6|14049.6|14041.1|14037.1|14058.3|14054.3|14041.1|14037.1|489
1680272100000|2023-03-31 14:15:00|14039.5|14035.5|14044.2|14040.2|14053.6|14049.6|14028.6|14024.6|1013
1680272400000|2023-03-31 14:20:00|14047.3|14043.3|14028.6|14024.6|14050.4|14046.4|14025.4|14021.4|1014
1680272700000|2023-03-31 14:25:00|14027|14023|14031.7|14027.7|14034.8|14030.8|14022.3|14018.3|1114
1680273000000|2023-03-31 14:30:00|14034.8|14030.8|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|745
1680273300000|2023-03-31 14:35:00|14030.1|14026.1|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|1001
1680273600000|2023-03-31 14:40:00|14034.8|14030.8|14037.9|14033.9|14044.2|14040.2|14034.8|14030.8|912
1680273900000|2023-03-31 14:45:00|14036.4|14032.4|14037.9|14033.9|14042.6|14038.6|14034.8|14030.8|912
1680274200000|2023-03-31 14:50:00|14041.1|14037.1|14034.8|14030.8|14041.1|14037.1|14012.9|14008.9|1464
1680274500000|2023-03-31 14:55:00|14037.9|14033.9|14050.4|14046.4|14050.4|14046.4|14028.6|14024.6|660
1680274800000|2023-03-31 15:00:00|14048.9|14044.9|14072.3|14068.3|14075.4|14071.4|14048.9|14044.9|1655
1680275100000|2023-03-31 15:05:00|14075.4|14071.4|14084.8|14080.8|14091.1|14087.1|14072.3|14068.3|1775
1680275400000|2023-03-31 15:10:00|14087.9|14083.9|14097.3|14093.3|14100.4|14096.4|14084.8|14080.8|1433
1680275700000|2023-03-31 15:15:00|14100.4|14096.4|14084.8|14080.8|14100.4|14096.4|14075.4|14071.4|1169
1680276000000|2023-03-31 15:20:00|14081.7|14077.7|14094.2|14090.2|14094.2|14090.2|14072.3|14068.3|1331
1680276300000|2023-03-31 15:25:00|14091.1|14087.1|14089.5|14085.5|14094.2|14090.2|14087.9|14083.9|811
1680276600000|2023-03-31 15:30:00|14087.9|14083.9|14100.4|14096.4|14112.9|14108.9|14087.9|14083.9|1267
1680276900000|2023-03-31 15:35:00|14097.3|14093.3|14075.4|14071.4|14097.3|14093.3|14069.2|14065.2|1355
1680277200000|2023-03-31 15:40:00|14078.6|14074.6|14081.7|14077.7|14084.8|14080.8|14075.4|14071.4|525
1680277500000|2023-03-31 15:45:00|14078.6|14074.6|14072.3|14068.3|14081.7|14077.7|14069.2|14065.2|848
1680277800000|2023-03-31 15:50:00|14075.4|14071.4|14069.2|14065.2|14075.4|14071.4|14066.1|14062.1|977
1680278100000|2023-03-31 15:55:00|14066.1|14062.1|14072.3|14068.3|14073.9|14069.9|14062.9|14058.9|881
1680278400000|2023-03-31 16:00:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|512
1680278700000|2023-03-31 16:05:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|493
1680279000000|2023-03-31 16:10:00|14081.7|14077.7|14069.2|14065.2|14081.7|14077.7|14066.1|14062.1|581
1680279300000|2023-03-31 16:15:00|14066.1|14062.1|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|189
1680279600000|2023-03-31 16:20:00|14066.1|14062.1|14078.6|14074.6|14081.7|14077.7|14066.1|14062.1|563
1680279900000|2023-03-31 16:25:00|14081.7|14077.7|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|578
1680280200000|2023-03-31 16:30:00|14075.4|14071.4|14072.3|14068.3|14078.6|14074.6|14069.2|14065.2|1460
1680280500000|2023-03-31 16:35:00|14069.2|14065.2|14075.4|14071.4|14075.4|14071.4|14064.5|14060.5|824
1680280800000|2023-03-31 16:40:00|14078.6|14074.6|14091.1|14087.1|14091.1|14087.1|14075.4|14071.4|482
1680281100000|2023-03-31 16:45:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|373
1680281400000|2023-03-31 16:50:00|14092.6|14088.6|14087.9|14083.9|14094.2|14090.2|14087.9|14083.9|751
1680281700000|2023-03-31 16:55:00|14089.5|14085.5|14094.2|14090.2|14097.3|14093.3|14084.8|14080.8|714
1680282000000|2023-03-31 17:00:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|590
1680282300000|2023-03-31 17:05:00|14097.3|14093.3|14094.2|14090.2|14103.6|14099.6|14094.2|14090.2|495
1680282600000|2023-03-31 17:10:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|222
1680282900000|2023-03-31 17:15:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|150
1680283200000|2023-03-31 17:20:00|14084.8|14080.8|14075.4|14071.4|14084.8|14080.8|14075.4|14071.4|590
1680283500000|2023-03-31 17:25:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|333
1680283800000|2023-03-31 17:30:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|257
1680284100000|2023-03-31 17:35:00|14072.3|14068.3|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|487
1680284400000|2023-03-31 17:40:00|14078.6|14074.6|14094.2|14090.2|14094.2|14090.2|14078.6|14074.6|981
1680284700000|2023-03-31 17:45:00|14091.1|14087.1|14087.9|14083.9|14094.2|14090.2|14087.9|14083.9|335
1680285000000|2023-03-31 17:50:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|325
1680285300000|2023-03-31 17:55:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|114
1680285600000|2023-03-31 18:00:00|14091.1|14087.1|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|584
1680285900000|2023-03-31 18:05:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|502
1680286200000|2023-03-31 18:10:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|400
1680286500000|2023-03-31 18:15:00|14084.8|14080.8|14097.3|14093.3|14097.3|14093.3|14084.8|14080.8|883
1680286800000|2023-03-31 18:20:00|14100.4|14096.4|14097.3|14093.3|14103.6|14099.6|14097.3|14093.3|761
1680287100000|2023-03-31 18:25:00|14100.4|14096.4|14097.3|14093.3|14103.6|14099.6|14097.3|14093.3|760
1680287400000|2023-03-31 18:30:00|14100.4|14096.4|14103.6|14099.6|14103.6|14099.6|14097.3|14093.3|566
1680287700000|2023-03-31 18:35:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|375
1680288000000|2023-03-31 18:40:00|14105.1|14101.1|14106.7|14102.7|14106.7|14102.7|14103.6|14099.6|524
1680288300000|2023-03-31 18:45:00|14103.6|14099.6|14112.9|14108.9|14112.9|14108.9|14100.4|14096.4|1114
1680288600000|2023-03-31 18:50:00|14109.8|14105.8|14106.7|14102.7|14112.9|14108.9|14103.6|14099.6|813
1680288900000|2023-03-31 18:55:00|14109.8|14105.8|14116.1|14112.1|14116.1|14112.1|14106.7|14102.7|2048
1680289200000|2023-03-31 19:00:00|14119.2|14115.2|14112.9|14108.9|14119.2|14115.2|14100.4|14096.4|1431
1680289500000|2023-03-31 19:05:00|14109.8|14105.8|14119.2|14115.2|14119.2|14115.2|14106.7|14102.7|910
1680289800000|2023-03-31 19:10:00|14122.3|14118.3|14131.7|14127.7|14131.7|14127.7|14119.2|14115.2|878
1680290100000|2023-03-31 19:15:00|14128.6|14124.6|14134.8|14130.8|14134.8|14130.8|14128.6|14124.6|726
1680290400000|2023-03-31 19:20:00|14137.9|14133.9|14144.2|14140.2|14147.3|14143.3|14134.8|14130.8|799
1680290700000|2023-03-31 19:25:00|14142.6|14138.6|14153.6|14149.6|14153.6|14149.6|14137.9|14133.9|1474
1680291000000|2023-03-31 19:30:00|14155.1|14151.1|14162.9|14158.9|14162.9|14158.9|14153.6|14149.6|1201
1680291300000|2023-03-31 19:35:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|1350
1680291600000|2023-03-31 19:40:00|14166.1|14162.1|14159.8|14155.8|14166.1|14162.1|14150.4|14146.4|1872
1680291900000|2023-03-31 19:45:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14156.7|14152.7|1967
1680292200000|2023-03-31 19:50:00|14162.9|14158.9|14187.9|14183.9|14191.1|14187.1|14162.9|14158.9|4274
1680292500000|2023-03-31 19:55:00|14184.8|14180.8|14166.1|14162.1|14200.4|14196.4|14153.6|14149.6|11338
1680292800000|2023-03-31 20:00:00|14169.2|14165.2|14178.6|14174.6|14184.8|14180.8|14156.7|14152.7|5991
1680293100000|2023-03-31 20:05:00|14175.4|14171.4|14172.3|14168.3|14183.3|14179.3|14169.2|14165.2|1951
1680293400000|2023-03-31 20:10:00|14169.2|14165.2|14184.8|14180.8|14187.9|14183.9|14162.9|14158.9|2110
1680293700000|2023-03-31 20:15:00|14186.4|14182.4|14184.8|14180.8|14191.1|14187.1|14175.4|14171.4|1377
1680294000000|2023-03-31 20:20:00|14187.9|14183.9|14198.9|14194.9|14200.4|14196.4|14184.8|14180.8|870
1680294300000|2023-03-31 20:25:00|14197.3|14193.3|14194.2|14190.2|14203.6|14199.6|14191.1|14187.1|1219
1680294600000|2023-03-31 20:30:00|14191.1|14187.1|14184.8|14180.8|14194.2|14190.2|14181.7|14177.7|525
1680294900000|2023-03-31 20:35:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|505
1680295200000|2023-03-31 20:40:00|14187.9|14183.9|14191.1|14187.1|14191.1|14187.1|14183.3|14179.3|691
1680295500000|2023-03-31 20:45:00|14194.2|14190.2|14178.6|14174.6|14194.2|14190.2|14175.4|14171.4|612
1680295800000|2023-03-31 20:50:00|14177|14173|14178.6|14174.6|14180.1|14176.1|14175.4|14171.4|647
1680296100000|2023-03-31 20:55:00|14177|14173|14187.9|14183.9|14187.9|14183.9|14175.4|14171.4|376
1680472800000|2023-04-02 22:00:00|14139.5|14135.5|14123.9|14119.9|14142.6|14138.6|14119.2|14115.2|306
1680473100000|2023-04-02 22:05:00|14122.3|14118.3|14123.9|14119.9|14123.9|14119.9|14097.3|14093.3|137
1680473400000|2023-04-02 22:10:00|14122.3|14118.3|14103.6|14099.6|14123.9|14119.9|14072.3|14068.3|316
1680473700000|2023-04-02 22:15:00|14102|14098|14098.9|14094.9|14105.1|14101.1|14089.5|14085.5|79
1680474000000|2023-04-02 22:20:00|14097.3|14093.3|14080.1|14076.1|14100.4|14096.4|14080.1|14076.1|141
1680474300000|2023-04-02 22:25:00|14073.9|14069.9|14102|14098|14102|14098|14073.9|14069.9|93
1680474600000|2023-04-02 22:30:00|14100.4|14096.4|14086.4|14082.4|14100.4|14096.4|14070.8|14066.8|240
1680474900000|2023-04-02 22:35:00|14089.5|14085.5|14084.8|14080.8|14091.1|14087.1|14083.3|14079.3|68
1680475200000|2023-04-02 22:40:00|14081.7|14077.7|14089.5|14085.5|14091.1|14087.1|14078.6|14074.6|70
1680475500000|2023-04-02 22:45:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|38
1680475800000|2023-04-02 22:50:00|14080.1|14076.1|14086.4|14082.4|14086.4|14082.4|14080.1|14076.1|58
1680476100000|2023-04-02 22:55:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14083.3|14079.3|5
1680476400000|2023-04-02 23:00:00|14086.4|14082.4|14091.1|14087.1|14094.2|14090.2|14086.4|14082.4|43
1680476700000|2023-04-02 23:05:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|8
1680477000000|2023-04-02 23:10:00|14083.3|14079.3|14078.6|14074.6|14084.8|14080.8|14077|14073|41
1680477300000|2023-04-02 23:15:00|14077|14073|14084.8|14080.8|14084.8|14080.8|14075.4|14071.4|39
1680477600000|2023-04-02 23:20:00|14081.7|14077.7|14078.6|14074.6|14083.3|14079.3|14075.4|14071.4|78
1680477900000|2023-04-02 23:25:00|14081.7|14077.7|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|63
1680478200000|2023-04-02 23:30:00|14081.7|14077.7|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|66
1680478500000|2023-04-02 23:35:00|14077|14073|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|24
1680478800000|2023-04-02 23:40:00|14073.9|14069.9|14073.9|14069.9|14078.6|14074.6|14072.3|14068.3|39
1680479100000|2023-04-02 23:45:00|14072.3|14068.3|14078.6|14074.6|14081.7|14077.7|14072.3|14068.3|82
1680479400000|2023-04-02 23:50:00|14075.4|14071.4|14084.8|14080.8|14084.8|14080.8|14075.4|14071.4|72
1680479700000|2023-04-02 23:55:00|14087.9|14083.9|14078.6|14074.6|14089.5|14085.5|14077|14073|80
1680480000000|2023-04-03 00:00:00|14077|14073|14081.7|14077.7|14087.9|14083.9|14072.3|14068.3|163
1680480300000|2023-04-03 00:05:00|14086.4|14082.4|14084.8|14080.8|14097.3|14093.3|14084.8|14080.8|191
1680480600000|2023-04-03 00:10:00|14086.4|14082.4|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|94
1680480900000|2023-04-03 00:15:00|14089.5|14085.5|14075.4|14071.4|14097.3|14093.3|14072.3|14068.3|254
1680481200000|2023-04-03 00:20:00|14073.9|14069.9|14072.3|14068.3|14078.6|14074.6|14072.3|14068.3|54
1680481500000|2023-04-03 00:25:00|14075.4|14071.4|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|67
1680481800000|2023-04-03 00:30:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14069.2|14065.2|105
1680482100000|2023-04-03 00:35:00|14077|14073|14084.8|14080.8|14084.8|14080.8|14075.4|14071.4|54
1680482400000|2023-04-03 00:40:00|14087.9|14083.9|14081.7|14077.7|14087.9|14083.9|14081.7|14077.7|76
1680482700000|2023-04-03 00:45:00|14078.6|14074.6|14094.2|14090.2|14097.3|14093.3|14078.6|14074.6|192
1680483000000|2023-04-03 00:50:00|14092.6|14088.6|14095.8|14091.8|14097.3|14093.3|14091.1|14087.1|43
1680483300000|2023-04-03 00:55:00|14097.3|14093.3|14097.3|14093.3|14098.9|14094.9|14087.9|14083.9|55
1680483600000|2023-04-03 01:00:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14091.1|14087.1|35
1680483900000|2023-04-03 01:05:00|14098.9|14094.9|14094.2|14090.2|14100.4|14096.4|14094.2|14090.2|46
1680484200000|2023-04-03 01:10:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|40
1680484500000|2023-04-03 01:15:00|14097.3|14093.3|14094.2|14090.2|14100.4|14096.4|14094.2|14090.2|55
1680484800000|2023-04-03 01:20:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|32
1680485100000|2023-04-03 01:25:00|14097.3|14093.3|14094.2|14090.2|14103.6|14099.6|14094.2|14090.2|43
1680485400000|2023-04-03 01:30:00|14092.6|14088.6|14097.3|14093.3|14097.3|14093.3|14092.6|14088.6|39
1680485700000|2023-04-03 01:35:00|14095.8|14091.8|14091.1|14087.1|14097.3|14093.3|14087.9|14083.9|58
1680486000000|2023-04-03 01:40:00|14087.9|14083.9|14081.7|14077.7|14091.1|14087.1|14081.7|14077.7|61
1680486300000|2023-04-03 01:45:00|14078.6|14074.6|14087.9|14083.9|14087.9|14083.9|14078.6|14074.6|79
1680486600000|2023-04-03 01:50:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|44
1680486900000|2023-04-03 01:55:00|14086.4|14082.4|14087.9|14083.9|14092.6|14088.6|14086.4|14082.4|48
1680487200000|2023-04-03 02:00:00|14081.7|14077.7|14089.5|14085.5|14091.1|14087.1|14081.7|14077.7|18
1680487500000|2023-04-03 02:05:00|14087.9|14083.9|14086.4|14082.4|14087.9|14083.9|14084.8|14080.8|8
1680487800000|2023-04-03 02:10:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|14
1680488100000|2023-04-03 02:15:00|14091.1|14087.1|14097.3|14093.3|14097.3|14093.3|14087.9|14083.9|87
1680488400000|2023-04-03 02:20:00|14098.9|14094.9|14094.2|14090.2|14098.9|14094.9|14091.1|14087.1|57
1680488700000|2023-04-03 02:25:00|14091.1|14087.1|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|47
1680489000000|2023-04-03 02:30:00|14092.6|14088.6|14094.2|14090.2|14095.8|14091.8|14091.1|14087.1|30
1680489300000|2023-04-03 02:35:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|76
1680489600000|2023-04-03 02:40:00|14094.2|14090.2|14087.9|14083.9|14094.2|14090.2|14087.9|14083.9|30
1680489900000|2023-04-03 02:45:00|14086.4|14082.4|14092.6|14088.6|14094.2|14090.2|14084.8|14080.8|105
1680490200000|2023-04-03 02:50:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|60
1680490500000|2023-04-03 02:55:00|14091.1|14087.1|14081.7|14077.7|14094.2|14090.2|14081.7|14077.7|97
1680490800000|2023-04-03 03:00:00|14080.1|14076.1|14089.5|14085.5|14089.5|14085.5|14078.6|14074.6|74
1680491100000|2023-04-03 03:05:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|79
1680491400000|2023-04-03 03:10:00|14089.5|14085.5|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|13
1680491700000|2023-04-03 03:15:00|14087.9|14083.9|14086.4|14082.4|14087.9|14083.9|14083.3|14079.3|16
1680492000000|2023-04-03 03:20:00|14084.8|14080.8|14094.2|14090.2|14094.2|14090.2|14084.8|14080.8|13
1680492300000|2023-04-03 03:25:00|14091.1|14087.1|14087.9|14083.9|14092.6|14088.6|14081.7|14077.7|49
1680492600000|2023-04-03 03:30:00|14086.4|14082.4|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|38
1680492900000|2023-04-03 03:35:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|9
1680493200000|2023-04-03 03:40:00|14089.5|14085.5|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|27
1680493500000|2023-04-03 03:45:00|||||||||11
1680493800000|2023-04-03 03:50:00|14087.9|14083.9|14086.4|14082.4|14087.9|14083.9|14086.4|14082.4|38
1680494100000|2023-04-03 03:55:00|14087.9|14083.9|14091.1|14087.1|14094.2|14090.2|14086.4|14082.4|23
1680494400000|2023-04-03 04:00:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|16
1680494700000|2023-04-03 04:05:00|14089.5|14085.5|14094.2|14090.2|14094.2|14090.2|14089.5|14085.5|19
1680495000000|2023-04-03 04:10:00|14091.1|14087.1|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|33
1680495300000|2023-04-03 04:15:00|14081.7|14077.7|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|75
1680495600000|2023-04-03 04:20:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|48
1680495900000|2023-04-03 04:25:00|14080.1|14076.1|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|61
1680496200000|2023-04-03 04:30:00|14080.1|14076.1|14083.3|14079.3|14084.8|14080.8|14078.6|14074.6|34
1680496500000|2023-04-03 04:35:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|13
1680496800000|2023-04-03 04:40:00|14083.3|14079.3|14084.8|14080.8|14086.4|14082.4|14083.3|14079.3|27
1680497100000|2023-04-03 04:45:00|14083.3|14079.3|14081.7|14077.7|14083.3|14079.3|14081.7|14077.7|7
1680497400000|2023-04-03 04:50:00|14078.6|14074.6|14078.6|14074.6|14083.3|14079.3|14078.6|14074.6|36
1680497700000|2023-04-03 04:55:00|14080.1|14076.1|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|21
1680498000000|2023-04-03 05:00:00|14075.4|14071.4|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|18
1680498300000|2023-04-03 05:05:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|32
1680498600000|2023-04-03 05:10:00|14080.1|14076.1|14081.7|14077.7|14083.3|14079.3|14078.6|14074.6|8
1680498900000|2023-04-03 05:15:00|14080.1|14076.1|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|33
1680499200000|2023-04-03 05:20:00|||||||||1
1680499500000|2023-04-03 05:25:00|14083.3|14079.3|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|27
1680499800000|2023-04-03 05:30:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|26
1680500100000|2023-04-03 05:35:00|14083.3|14079.3|14086.4|14082.4|14087.9|14083.9|14081.7|14077.7|78
1680500400000|2023-04-03 05:40:00|14084.8|14080.8|14100.4|14096.4|14100.4|14096.4|14084.8|14080.8|37
1680500700000|2023-04-03 05:45:00|14098.9|14094.9|14089.5|14085.5|14100.4|14096.4|14087.9|14083.9|141
1680501000000|2023-04-03 05:50:00|14087.9|14083.9|14084.8|14080.8|14091.1|14087.1|14083.3|14079.3|83
1680501300000|2023-04-03 05:55:00|14083.3|14079.3|14080.1|14076.1|14084.8|14080.8|14078.6|14074.6|26
1680501600000|2023-04-03 06:00:00|14081.7|14077.7|14075.4|14071.4|14081.7|14077.7|14072.3|14068.3|98
1680501900000|2023-04-03 06:05:00|14072.3|14068.3|14075.4|14071.4|14080.1|14076.1|14072.3|14068.3|60
1680502200000|2023-04-03 06:10:00|14073.9|14069.9|14072.3|14068.3|14078.6|14074.6|14070.8|14066.8|77
1680502500000|2023-04-03 06:15:00|14070.8|14066.8|14072.3|14068.3|14075.4|14071.4|14069.2|14065.2|68
1680502800000|2023-04-03 06:20:00|14075.4|14071.4|14069.2|14065.2|14075.4|14071.4|14069.2|14065.2|136
1680503100000|2023-04-03 06:25:00|14066.1|14062.1|14062.9|14058.9|14072.3|14068.3|14059.8|14055.8|157
1680503400000|2023-04-03 06:30:00|14064.5|14060.5|14053.6|14049.6|14064.5|14060.5|14053.6|14049.6|194
1680503700000|2023-04-03 06:35:00|14050.4|14046.4|14072.3|14068.3|14072.3|14068.3|14050.4|14046.4|196
1680504000000|2023-04-03 06:40:00|14070.8|14066.8|14069.2|14065.2|14075.4|14071.4|14069.2|14065.2|217
1680504300000|2023-04-03 06:45:00|14072.3|14068.3|14066.1|14062.1|14072.3|14068.3|14062.9|14058.9|66
1680504600000|2023-04-03 06:50:00|14069.2|14065.2|14069.2|14065.2|14075.4|14071.4|14067.6|14063.6|206
1680504900000|2023-04-03 06:55:00|14072.3|14068.3|14059.8|14055.8|14072.3|14068.3|14059.8|14055.8|192
1680505200000|2023-04-03 07:00:00|14056.7|14052.7|14047.3|14043.3|14069.2|14065.2|14041.1|14037.1|424
1680505500000|2023-04-03 07:05:00|14050.4|14046.4|14041.1|14037.1|14053.6|14049.6|14037.9|14033.9|397
1680505800000|2023-04-03 07:10:00|14044.2|14040.2|14041.1|14037.1|14050.4|14046.4|14037.9|14033.9|344
1680506100000|2023-04-03 07:15:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14037.9|14033.9|235
1680506400000|2023-04-03 07:20:00|14042.6|14038.6|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|149
1680506700000|2023-04-03 07:25:00|14034.8|14030.8|14028.6|14024.6|14034.8|14030.8|14028.6|14024.6|310
1680507000000|2023-04-03 07:30:00|14027|14023|14022.3|14018.3|14030.1|14026.1|14022.3|14018.3|308
1680507300000|2023-04-03 07:35:00|14020.8|14016.8|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|206
1680507600000|2023-04-03 07:40:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|279
1680507900000|2023-04-03 07:45:00|14017.6|14013.6|14012.9|14008.9|14017.6|14013.6|14009.8|14005.8|280
1680508200000|2023-04-03 07:50:00|14016.1|14012.1|14009.8|14005.8|14016.1|14012.1|14006.7|14002.7|314
1680508500000|2023-04-03 07:55:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|151
1680508800000|2023-04-03 08:00:00|14011.4|14007.4|14019.2|14015.2|14019.2|14015.2|14006.7|14002.7|170
1680509100000|2023-04-03 08:05:00|14017.6|14013.6|14022.3|14018.3|14022.3|14018.3|14012.9|14008.9|196
1680509400000|2023-04-03 08:10:00|14019.2|14015.2|14012.9|14008.9|14022.3|14018.3|14012.9|14008.9|92
1680509700000|2023-04-03 08:15:00|14016.1|14012.1|14014.5|14010.5|14022.3|14018.3|14012.9|14008.9|143
1680510000000|2023-04-03 08:20:00|14012.9|14008.9|14016.1|14012.1|14019.2|14015.2|14009.8|14005.8|185
1680510300000|2023-04-03 08:25:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|143
1680510600000|2023-04-03 08:30:00|14009.8|14005.8|14016.1|14012.1|14016.1|14012.1|14006.7|14002.7|175
1680510900000|2023-04-03 08:35:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|186
1680511200000|2023-04-03 08:40:00|14009.8|14005.8|14016.1|14012.1|14016.1|14012.1|14006.7|14002.7|89
1680511500000|2023-04-03 08:45:00|14017.6|14013.6|14025.4|14021.4|14028.6|14024.6|14017.6|14013.6|135
1680511800000|2023-04-03 08:50:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|159
1680512100000|2023-04-03 08:55:00|14022.3|14018.3|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|54
1680512400000|2023-04-03 09:00:00|14027|14023|14022.3|14018.3|14028.6|14024.6|14016.1|14012.1|121
1680512700000|2023-04-03 09:05:00|14020.8|14016.8|14028.6|14024.6|14028.6|14024.6|14019.2|14015.2|48
1680513000000|2023-04-03 09:10:00|14025.4|14021.4|14022.3|14018.3|14027|14023|14016.1|14012.1|116
1680513300000|2023-04-03 09:15:00|14020.8|14016.8|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|210
1680513600000|2023-04-03 09:20:00|14022.3|14018.3|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|107
1680513900000|2023-04-03 09:25:00|14027|14023|14031.7|14027.7|14031.7|14027.7|14027|14023|45
1680514200000|2023-04-03 09:30:00|14030.1|14026.1|14025.4|14021.4|14030.1|14026.1|14025.4|14021.4|22
1680514500000|2023-04-03 09:35:00|14027|14023|14037.9|14033.9|14041.1|14037.1|14025.4|14021.4|367
1680514800000|2023-04-03 09:40:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|95
1680515100000|2023-04-03 09:45:00|14042.6|14038.6|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|79
1680515400000|2023-04-03 09:50:00|14047.3|14043.3|14053.6|14049.6|14056.7|14052.7|14044.2|14040.2|184
1680515700000|2023-04-03 09:55:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14053.6|14049.6|133
1680516000000|2023-04-03 10:00:00|14062.9|14058.9|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|117
1680516300000|2023-04-03 10:05:00|14067.6|14063.6|14078.6|14074.6|14078.6|14074.6|14067.6|14063.6|84
1680516600000|2023-04-03 10:10:00|14081.7|14077.7|14091.1|14087.1|14094.2|14090.2|14075.4|14071.4|328
1680516900000|2023-04-03 10:15:00|14087.9|14083.9|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|111
1680517200000|2023-04-03 10:20:00|14081.7|14077.7|14081.7|14077.7|14091.1|14087.1|14081.7|14077.7|165
1680517500000|2023-04-03 10:25:00|14080.1|14076.1|14072.3|14068.3|14081.7|14077.7|14072.3|14068.3|68
1680517800000|2023-04-03 10:30:00|14075.4|14071.4|14072.3|14068.3|14078.6|14074.6|14072.3|14068.3|99
1680518100000|2023-04-03 10:35:00|14070.8|14066.8|14072.3|14068.3|14072.3|14068.3|14069.2|14065.2|73
1680518400000|2023-04-03 10:40:00|14070.8|14066.8|14078.6|14074.6|14081.7|14077.7|14070.8|14066.8|110
1680518700000|2023-04-03 10:45:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|117
1680519000000|2023-04-03 10:50:00|14073.9|14069.9|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|37
1680519300000|2023-04-03 10:55:00|14073.9|14069.9|14072.3|14068.3|14078.6|14074.6|14072.3|14068.3|128
1680519600000|2023-04-03 11:00:00|14069.2|14065.2|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|108
1680519900000|2023-04-03 11:05:00|14067.6|14063.6|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|32
1680520200000|2023-04-03 11:10:00|14066.1|14062.1|14070.8|14066.8|14070.8|14066.8|14066.1|14062.1|125
1680520500000|2023-04-03 11:15:00|14069.2|14065.2|14094.2|14090.2|14094.2|14090.2|14069.2|14065.2|232
1680520800000|2023-04-03 11:20:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|255
1680521100000|2023-04-03 11:25:00|14102|14098|14122.3|14118.3|14128.6|14124.6|14100.4|14096.4|559
1680521400000|2023-04-03 11:30:00|14125.4|14121.4|14122.3|14118.3|14128.6|14124.6|14122.3|14118.3|348
1680521700000|2023-04-03 11:35:00|14125.4|14121.4|14119.2|14115.2|14128.6|14124.6|14116.1|14112.1|447
1680522000000|2023-04-03 11:40:00|14117.6|14113.6|14106.7|14102.7|14122.3|14118.3|14106.7|14102.7|230
1680522300000|2023-04-03 11:45:00|14108.3|14104.3|14112.9|14108.9|14116.1|14112.1|14103.6|14099.6|452
1680522600000|2023-04-03 11:50:00|14111.4|14107.4|14100.4|14096.4|14112.9|14108.9|14100.4|14096.4|304
1680522900000|2023-04-03 11:55:00|14097.3|14093.3|14106.7|14102.7|14109.8|14105.8|14094.2|14090.2|387
1680523200000|2023-04-03 12:00:00|14103.6|14099.6|14091.1|14087.1|14111.4|14107.4|14091.1|14087.1|762
1680523500000|2023-04-03 12:05:00|14087.9|14083.9|14075.4|14071.4|14091.1|14087.1|14072.3|14068.3|795
1680523800000|2023-04-03 12:10:00|14072.3|14068.3|14087.9|14083.9|14087.9|14083.9|14069.2|14065.2|1022
1680524100000|2023-04-03 12:15:00|14091.1|14087.1|14084.8|14080.8|14094.2|14090.2|14084.8|14080.8|676
1680524400000|2023-04-03 12:20:00|14087.9|14083.9|14094.2|14090.2|14100.4|14096.4|14087.9|14083.9|711
1680524700000|2023-04-03 12:25:00|14092.6|14088.6|14087.9|14083.9|14094.2|14090.2|14075.4|14071.4|691
1680525000000|2023-04-03 12:30:00|14084.8|14080.8|14075.4|14071.4|14086.4|14082.4|14069.2|14065.2|668
1680525300000|2023-04-03 12:35:00|14072.3|14068.3|14084.8|14080.8|14092.6|14088.6|14072.3|14068.3|801
1680525600000|2023-04-03 12:40:00|14087.9|14083.9|14103.6|14099.6|14109.8|14105.8|14081.7|14077.7|800
1680525900000|2023-04-03 12:45:00|14100.4|14096.4|14109.8|14105.8|14122.3|14118.3|14097.3|14093.3|810
1680526200000|2023-04-03 12:50:00|14111.4|14107.4|14103.6|14099.6|14111.4|14107.4|14097.3|14093.3|578
1680526500000|2023-04-03 12:55:00|14106.7|14102.7|14112.9|14108.9|14112.9|14108.9|14103.6|14099.6|426
1680526800000|2023-04-03 13:00:00|14116.1|14112.1|14116.1|14112.1|14119.2|14115.2|14103.6|14099.6|386
1680527100000|2023-04-03 13:05:00|14112.9|14108.9|14125.4|14121.4|14131.7|14127.7|14112.9|14108.9|485
1680527400000|2023-04-03 13:10:00|14127|14123|14144.2|14140.2|14144.2|14140.2|14125.4|14121.4|418
1680527700000|2023-04-03 13:15:00|14147.3|14143.3|14178.6|14174.6|14181.7|14177.7|14147.3|14143.3|1052
1680528000000|2023-04-03 13:20:00|14181.7|14177.7|14180.1|14176.1|14194.2|14190.2|14178.6|14174.6|1052
1680528300000|2023-04-03 13:25:00|14178.6|14174.6|14150.4|14146.4|14178.6|14174.6|14150.4|14146.4|991
1680528600000|2023-04-03 13:30:00|14152|14148|14131.7|14127.7|14153.6|14149.6|14128.6|14124.6|1265
1680528900000|2023-04-03 13:35:00|14128.6|14124.6|14125.4|14121.4|14141.1|14137.1|14125.4|14121.4|735
1680529200000|2023-04-03 13:40:00|14123.9|14119.9|14147.3|14143.3|14147.3|14143.3|14122.3|14118.3|370
1680529500000|2023-04-03 13:45:00|14144.2|14140.2|14156.7|14152.7|14159.8|14155.8|14134.8|14130.8|616
1680529800000|2023-04-03 13:50:00|14153.6|14149.6|14159.8|14155.8|14162.9|14158.9|14150.4|14146.4|593
1680530100000|2023-04-03 13:55:00|14162.9|14158.9|14167.6|14163.6|14194.2|14190.2|14153.6|14149.6|1343
1680530400000|2023-04-03 14:00:00|14170.8|14166.8|14259.8|14255.8|14259.8|14255.8|14170.8|14166.8|3040
1680530700000|2023-04-03 14:05:00|14262.9|14258.9|14244.2|14240.2|14269.2|14265.2|14244.2|14240.2|1773
1680531000000|2023-04-03 14:10:00|14242.6|14238.6|14261.4|14257.4|14262.9|14258.9|14234.8|14230.8|1453
1680531300000|2023-04-03 14:15:00|14262.9|14258.9|14272.3|14268.3|14281.7|14277.7|14262.9|14258.9|2178
1680531600000|2023-04-03 14:20:00|14269.2|14265.2|14256.7|14252.7|14272.3|14268.3|14244.2|14240.2|1563
1680531900000|2023-04-03 14:25:00|14253.6|14249.6|14237.9|14233.9|14262.9|14258.9|14234.8|14230.8|1249
1680532200000|2023-04-03 14:30:00|14241.1|14237.1|14242.6|14238.6|14253.6|14249.6|14225.4|14221.4|1088
1680532500000|2023-04-03 14:35:00|14241.1|14237.1|14241.1|14237.1|14244.2|14240.2|14228.6|14224.6|891
1680532800000|2023-04-03 14:40:00|14242.6|14238.6|14219.2|14215.2|14244.2|14240.2|14219.2|14215.2|814
1680533100000|2023-04-03 14:45:00|14222.3|14218.3|14244.2|14240.2|14247.3|14243.3|14216.1|14212.1|1003
1680533400000|2023-04-03 14:50:00|14245.8|14241.8|14228.6|14224.6|14247.3|14243.3|14228.6|14224.6|1151
1680533700000|2023-04-03 14:55:00|14231.7|14227.7|14212.9|14208.9|14241.1|14237.1|14206.7|14202.7|1928
1680534000000|2023-04-03 15:00:00|14216.1|14212.1|14247.3|14243.3|14253.6|14249.6|14216.1|14212.1|1631
1680534300000|2023-04-03 15:05:00|14244.2|14240.2|14284.8|14280.8|14284.8|14280.8|14244.2|14240.2|1427
1680534600000|2023-04-03 15:10:00|14283.3|14279.3|14294.2|14290.2|14297.3|14293.3|14278.6|14274.6|1594
1680534900000|2023-04-03 15:15:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14278.6|14274.6|1435
1680535200000|2023-04-03 15:20:00|14294.2|14290.2|14300.4|14296.4|14309.8|14305.8|14291.1|14287.1|1319
1680535500000|2023-04-03 15:25:00|14303.6|14299.6|14287.9|14283.9|14305.1|14301.1|14284.8|14280.8|633
1680535800000|2023-04-03 15:30:00|14291.1|14287.1|14295.8|14291.8|14297.3|14293.3|14284.8|14280.8|1043
1680536100000|2023-04-03 15:35:00|14294.2|14290.2|14297.3|14293.3|14300.4|14296.4|14284.8|14280.8|543
1680536400000|2023-04-03 15:40:00|14294.2|14290.2|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|387
1680536700000|2023-04-03 15:45:00|14297.3|14293.3|14284.8|14280.8|14297.3|14293.3|14284.8|14280.8|549
1680537000000|2023-04-03 15:50:00|14287.9|14283.9|14272.3|14268.3|14287.9|14283.9|14266.1|14262.1|787
1680537300000|2023-04-03 15:55:00|14269.2|14265.2|14256.7|14252.7|14275.4|14271.4|14253.6|14249.6|763
1680537600000|2023-04-03 16:00:00|14253.6|14249.6|14262.9|14258.9|14262.9|14258.9|14241.1|14237.1|906
1680537900000|2023-04-03 16:05:00|14261.4|14257.4|14262.9|14258.9|14266.1|14262.1|14250.4|14246.4|462
1680538200000|2023-04-03 16:10:00|14259.8|14255.8|14275.4|14271.4|14278.6|14274.6|14259.8|14255.8|534
1680538500000|2023-04-03 16:15:00|14278.6|14274.6|14275.4|14271.4|14281.7|14277.7|14272.3|14268.3|464
1680538800000|2023-04-03 16:20:00|14278.6|14274.6|14277|14273|14281.7|14277.7|14275.4|14271.4|582
1680539100000|2023-04-03 16:25:00|14278.6|14274.6|14272.3|14268.3|14278.6|14274.6|14266.1|14262.1|473
1680539400000|2023-04-03 16:30:00|14270.8|14266.8|14262.9|14258.9|14275.4|14271.4|14262.9|14258.9|254
1680539700000|2023-04-03 16:35:00|14266.1|14262.1|14253.6|14249.6|14266.1|14262.1|14252|14248|408
1680540000000|2023-04-03 16:40:00|14250.4|14246.4|14244.2|14240.2|14253.6|14249.6|14244.2|14240.2|490
1680540300000|2023-04-03 16:45:00|14245.8|14241.8|14247.3|14243.3|14250.4|14246.4|14241.1|14237.1|332
1680540600000|2023-04-03 16:50:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|184
1680540900000|2023-04-03 16:55:00|14241.1|14237.1|14241.1|14237.1|14244.2|14240.2|14236.4|14232.4|218
1680541200000|2023-04-03 17:00:00|14244.2|14240.2|14237.9|14233.9|14247.3|14243.3|14237.9|14233.9|421
1680541500000|2023-04-03 17:05:00|14241.1|14237.1|14234.8|14230.8|14241.1|14237.1|14231.7|14227.7|306
1680541800000|2023-04-03 17:10:00|14237.9|14233.9|14228.6|14224.6|14241.1|14237.1|14228.6|14224.6|328
1680542100000|2023-04-03 17:15:00|14230.1|14226.1|14231.7|14227.7|14234.8|14230.8|14222.3|14218.3|423
1680542400000|2023-04-03 17:20:00|14228.6|14224.6|14228.6|14224.6|14231.7|14227.7|14225.4|14221.4|219
1680542700000|2023-04-03 17:25:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|312
1680543000000|2023-04-03 17:30:00|14233.3|14229.3|14231.7|14227.7|14233.3|14229.3|14222.3|14218.3|435
1680543300000|2023-04-03 17:35:00|14234.8|14230.8|14231.7|14227.7|14234.8|14230.8|14225.4|14221.4|427
1680543600000|2023-04-03 17:40:00|14230.1|14226.1|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|149
1680543900000|2023-04-03 17:45:00|14228.6|14224.6|14222.3|14218.3|14231.7|14227.7|14222.3|14218.3|585
1680544200000|2023-04-03 17:50:00|14223.9|14219.9|14225.4|14221.4|14228.6|14224.6|14219.2|14215.2|310
1680544500000|2023-04-03 17:55:00|14223.9|14219.9|14228.6|14224.6|14228.6|14224.6|14219.2|14215.2|198
1680544800000|2023-04-03 18:00:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|205
1680545100000|2023-04-03 18:05:00|14228.6|14224.6|14231.7|14227.7|14233.3|14229.3|14228.6|14224.6|512
1680545400000|2023-04-03 18:10:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14225.4|14221.4|791
1680545700000|2023-04-03 18:15:00|14234.8|14230.8|14231.7|14227.7|14237.9|14233.9|14228.6|14224.6|380
1680546000000|2023-04-03 18:20:00|14233.3|14229.3|14231.7|14227.7|14234.8|14230.8|14228.6|14224.6|378
1680546300000|2023-04-03 18:25:00|14234.8|14230.8|14228.6|14224.6|14237.9|14233.9|14228.6|14224.6|429
1680546600000|2023-04-03 18:30:00|14231.7|14227.7|14237.9|14233.9|14237.9|14233.9|14228.6|14224.6|430
1680546900000|2023-04-03 18:35:00|14241.1|14237.1|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|546
1680547200000|2023-04-03 18:40:00|14234.8|14230.8|14234.8|14230.8|14237.9|14233.9|14230.1|14226.1|381
1680547500000|2023-04-03 18:45:00|14237.9|14233.9|14225.4|14221.4|14237.9|14233.9|14219.2|14215.2|363
1680547800000|2023-04-03 18:50:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14222.3|14218.3|622
1680548100000|2023-04-03 18:55:00|14233.3|14229.3|14222.3|14218.3|14234.8|14230.8|14222.3|14218.3|935
1680548400000|2023-04-03 19:00:00|14225.4|14221.4|14219.2|14215.2|14225.4|14221.4|14212.9|14208.9|485
1680548700000|2023-04-03 19:05:00|14222.3|14218.3|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|188
1680549000000|2023-04-03 19:10:00|14220.8|14216.8|14219.2|14215.2|14220.8|14216.8|14216.1|14212.1|149
1680549300000|2023-04-03 19:15:00|14222.3|14218.3|14225.4|14221.4|14228.6|14224.6|14219.2|14215.2|234
1680549600000|2023-04-03 19:20:00|14227|14223|14228.6|14224.6|14228.6|14224.6|14222.3|14218.3|416
1680549900000|2023-04-03 19:25:00|14231.7|14227.7|14237.9|14233.9|14237.9|14233.9|14231.7|14227.7|154
1680550200000|2023-04-03 19:30:00|14241.1|14237.1|14237.9|14233.9|14244.2|14240.2|14237.9|14233.9|345
1680550500000|2023-04-03 19:35:00|14241.1|14237.1|14228.6|14224.6|14241.1|14237.1|14228.6|14224.6|794
1680550800000|2023-04-03 19:40:00|14227|14223|14231.7|14227.7|14234.8|14230.8|14225.4|14221.4|487
1680551100000|2023-04-03 19:45:00|14234.8|14230.8|14231.7|14227.7|14234.8|14230.8|14228.6|14224.6|490
1680551400000|2023-04-03 19:50:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|435
1680551700000|2023-04-03 19:55:00|14228.6|14224.6|14237.9|14233.9|14241.1|14237.1|14228.6|14224.6|2418
1680552000000|2023-04-03 20:00:00|14241.1|14237.1|14250.4|14246.4|14256.7|14252.7|14234.8|14230.8|2049
1680552300000|2023-04-03 20:05:00|14252|14248|14244.2|14240.2|14253.6|14249.6|14244.2|14240.2|430
1680552600000|2023-04-03 20:10:00|14247.3|14243.3|14234.8|14230.8|14247.3|14243.3|14234.8|14230.8|243
1680552900000|2023-04-03 20:15:00|14231.7|14227.7|14234.8|14230.8|14237.9|14233.9|14231.7|14227.7|409
1680553200000|2023-04-03 20:20:00|14231.7|14227.7|14237.9|14233.9|14237.9|14233.9|14231.7|14227.7|176
1680553500000|2023-04-03 20:25:00|14241.1|14237.1|14247.3|14243.3|14250.4|14246.4|14241.1|14237.1|903
1680553800000|2023-04-03 20:30:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|381
1680554100000|2023-04-03 20:35:00|14248.9|14244.9|14250.4|14246.4|14250.4|14246.4|14244.2|14240.2|832
1680554400000|2023-04-03 20:40:00|14247.3|14243.3|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|249
1680554700000|2023-04-03 20:45:00|14248.9|14244.9|14248.9|14244.9|14250.4|14246.4|14247.3|14243.3|113
1680555000000|2023-04-03 20:50:00|14250.4|14246.4|14242.6|14238.6|14253.6|14249.6|14239.5|14235.5|263
1680555300000|2023-04-03 20:55:00|14244.2|14240.2|14245.8|14241.8|14245.8|14241.8|14237.9|14233.9|303
1680559200000|2023-04-03 22:00:00|14244.2|14240.2|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|138
1680559500000|2023-04-03 22:05:00|14245.8|14241.8|14250.4|14246.4|14253.6|14249.6|14244.2|14240.2|61
1680559800000|2023-04-03 22:10:00|14247.3|14243.3|14241.1|14237.1|14247.3|14243.3|14239.5|14235.5|25
1680560100000|2023-04-03 22:15:00|14244.2|14240.2|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|14
1680560400000|2023-04-03 22:20:00|14242.6|14238.6|14245.8|14241.8|14247.3|14243.3|14242.6|14238.6|31
1680560700000|2023-04-03 22:25:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|1
1680561000000|2023-04-03 22:30:00|14245.8|14241.8|14241.1|14237.1|14247.3|14243.3|14241.1|14237.1|7
1680561300000|2023-04-03 22:35:00|14242.6|14238.6|14247.3|14243.3|14247.3|14243.3|14242.6|14238.6|33
1680561600000|2023-04-03 22:40:00|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|6
1680561900000|2023-04-03 22:45:00|14248.9|14244.9|14247.3|14243.3|14250.4|14246.4|14247.3|14243.3|17
1680562200000|2023-04-03 22:50:00|14248.9|14244.9|14247.3|14243.3|14250.4|14246.4|14247.3|14243.3|3
1680562500000|2023-04-03 22:55:00|14245.8|14241.8|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|13
1680562800000|2023-04-03 23:00:00|14245.8|14241.8|14250.4|14246.4|14250.4|14246.4|14245.8|14241.8|8
1680563100000|2023-04-03 23:05:00|14247.3|14243.3|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|3
1680563400000|2023-04-03 23:10:00|14248.9|14244.9|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|6
1680563700000|2023-04-03 23:15:00|14253.6|14249.6|14259.8|14255.8|14259.8|14255.8|14253.6|14249.6|62
1680564000000|2023-04-03 23:20:00|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|14261.4|14257.4|91
1680564300000|2023-04-03 23:25:00|14261.4|14257.4|14262.9|14258.9|14264.5|14260.5|14259.8|14255.8|26
1680564600000|2023-04-03 23:30:00|14266.1|14262.1|14256.7|14252.7|14266.1|14262.1|14256.7|14252.7|40
1680564900000|2023-04-03 23:35:00|14258.3|14254.3|14262.9|14258.9|14262.9|14258.9|14258.3|14254.3|42
1680565200000|2023-04-03 23:40:00|14261.4|14257.4|14250.4|14246.4|14261.4|14257.4|14250.4|14246.4|38
1680565500000|2023-04-03 23:45:00|14248.9|14244.9|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|24
1680565800000|2023-04-03 23:50:00|14248.9|14244.9|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|5
1680566100000|2023-04-03 23:55:00|14247.3|14243.3|14253.6|14249.6|14253.6|14249.6|14244.2|14240.2|55
1680566400000|2023-04-04 00:00:00|14256.7|14252.7|14250.4|14246.4|14259.8|14255.8|14250.4|14246.4|75
1680566700000|2023-04-04 00:05:00|14247.3|14243.3|14250.4|14246.4|14253.6|14249.6|14241.1|14237.1|70
1680567000000|2023-04-04 00:10:00|14252|14248|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|42
1680567300000|2023-04-04 00:15:00|14245.8|14241.8|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|23
1680567600000|2023-04-04 00:20:00|14245.8|14241.8|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|22
1680567900000|2023-04-04 00:25:00|14245.8|14241.8|14245.8|14241.8|14250.4|14246.4|14244.2|14240.2|82
1680568200000|2023-04-04 00:30:00|14247.3|14243.3|14244.2|14240.2|14247.3|14243.3|14244.2|14240.2|32
1680568500000|2023-04-04 00:35:00|14247.3|14243.3|14244.2|14240.2|14247.3|14243.3|14244.2|14240.2|39
1680568800000|2023-04-04 00:40:00|14242.6|14238.6|14237.9|14233.9|14244.2|14240.2|14237.9|14233.9|48
1680569100000|2023-04-04 00:45:00|14239.5|14235.5|14234.8|14230.8|14241.1|14237.1|14234.8|14230.8|72
1680569400000|2023-04-04 00:50:00|14237.9|14233.9|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|16
1680569700000|2023-04-04 00:55:00|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|24
1680570000000|2023-04-04 01:00:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|25
1680570300000|2023-04-04 01:05:00|14239.5|14235.5|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|28
1680570600000|2023-04-04 01:10:00|14241.1|14237.1|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|27
1680570900000|2023-04-04 01:15:00|14234.8|14230.8|14236.4|14232.4|14237.9|14233.9|14234.8|14230.8|18
1680571200000|2023-04-04 01:20:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|16
1680571500000|2023-04-04 01:25:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|8
1680571800000|2023-04-04 01:30:00|14236.4|14232.4|14239.5|14235.5|14241.1|14237.1|14236.4|14232.4|29
1680572100000|2023-04-04 01:35:00|14241.1|14237.1|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|3
1680572400000|2023-04-04 01:40:00|14239.5|14235.5|14241.1|14237.1|14242.6|14238.6|14237.9|14233.9|23
1680572700000|2023-04-04 01:45:00|||||||||50
1680573000000|2023-04-04 01:50:00|14239.5|14235.5|14237.9|14233.9|14239.5|14235.5|14237.9|14233.9|5
1680573300000|2023-04-04 01:55:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|17
1680573600000|2023-04-04 02:00:00|14231.7|14227.7|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|102
1680573900000|2023-04-04 02:05:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|43
1680574500000|2023-04-04 02:15:00|14236.4|14232.4|14237.9|14233.9|14237.9|14233.9|14234.8|14230.8|4
1680574800000|2023-04-04 02:20:00|14239.5|14235.5|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|8
1680575100000|2023-04-04 02:25:00|14239.5|14235.5|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|8
1680575400000|2023-04-04 02:30:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|14
1680575700000|2023-04-04 02:35:00|||||||||2
1680576000000|2023-04-04 02:40:00|||||||||1
1680576300000|2023-04-04 02:45:00|14239.5|14235.5|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|10
1680576600000|2023-04-04 02:50:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|49
1680576900000|2023-04-04 02:55:00|14233.3|14229.3|14231.7|14227.7|14234.8|14230.8|14231.7|14227.7|12
1680577200000|2023-04-04 03:00:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|9
1680577500000|2023-04-04 03:05:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|46
1680577800000|2023-04-04 03:10:00|14237.9|14233.9|14237.9|14233.9|14239.5|14235.5|14237.9|14233.9|37
1680578100000|2023-04-04 03:15:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|18
1680578400000|2023-04-04 03:20:00|14231.7|14227.7|14237.9|14233.9|14237.9|14233.9|14231.7|14227.7|39
1680578700000|2023-04-04 03:25:00|14234.8|14230.8|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|10
1680579000000|2023-04-04 03:30:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|21
1680579300000|2023-04-04 03:35:00|14233.3|14229.3|14231.7|14227.7|14234.8|14230.8|14231.7|14227.7|23
1680579600000|2023-04-04 03:40:00|14233.3|14229.3|14231.7|14227.7|14234.8|14230.8|14231.7|14227.7|9
1680579900000|2023-04-04 03:45:00|14234.8|14230.8|14231.7|14227.7|14234.8|14230.8|14231.7|14227.7|11
1680580200000|2023-04-04 03:50:00|14233.3|14229.3|14220.8|14216.8|14233.3|14229.3|14219.2|14215.2|88
1680580500000|2023-04-04 03:55:00|14222.3|14218.3|14219.2|14215.2|14225.4|14221.4|14219.2|14215.2|21
1680580800000|2023-04-04 04:00:00|14222.3|14218.3|14222.3|14218.3|14222.3|14218.3|14219.2|14215.2|10
1680581400000|2023-04-04 04:10:00|14223.9|14219.9|14222.3|14218.3|14225.4|14221.4|14222.3|14218.3|36
1680581700000|2023-04-04 04:15:00|14223.9|14219.9|14225.4|14221.4|14225.4|14221.4|14222.3|14218.3|24
1680582000000|2023-04-04 04:20:00|14227|14223|14234.8|14230.8|14234.8|14230.8|14225.4|14221.4|64
1680582300000|2023-04-04 04:25:00|14231.7|14227.7|14241.1|14237.1|14242.6|14238.6|14231.7|14227.7|88
1680582600000|2023-04-04 04:30:00|14237.9|14233.9|14247.3|14243.3|14256.7|14252.7|14234.8|14230.8|203
1680582900000|2023-04-04 04:35:00|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|36
1680583200000|2023-04-04 04:40:00|14253.6|14249.6|14266.1|14262.1|14266.1|14262.1|14253.6|14249.6|120
1680583500000|2023-04-04 04:45:00|14269.2|14265.2|14262.9|14258.9|14269.2|14265.2|14262.9|14258.9|49
1680583800000|2023-04-04 04:50:00|14264.5|14260.5|14259.8|14255.8|14264.5|14260.5|14259.8|14255.8|33
1680584100000|2023-04-04 04:55:00|14256.7|14252.7|14262.9|14258.9|14262.9|14258.9|14256.7|14252.7|100
1680584400000|2023-04-04 05:00:00|14261.4|14257.4|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|35
1680584700000|2023-04-04 05:05:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|68
1680585000000|2023-04-04 05:10:00|14258.3|14254.3|14259.8|14255.8|14261.4|14257.4|14256.7|14252.7|11
1680585300000|2023-04-04 05:15:00|14261.4|14257.4|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|13
1680585600000|2023-04-04 05:20:00|14261.4|14257.4|14259.8|14255.8|14261.4|14257.4|14258.3|14254.3|8
1680585900000|2023-04-04 05:25:00|14258.3|14254.3|14256.7|14252.7|14258.3|14254.3|14256.7|14252.7|21
1680586200000|2023-04-04 05:30:00|14253.6|14249.6|14253.6|14249.6|14255.1|14251.1|14253.6|14249.6|38
1680586500000|2023-04-04 05:35:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|44
1680586800000|2023-04-04 05:40:00|14253.6|14249.6|14250.4|14246.4|14255.1|14251.1|14250.4|14246.4|96
1680587100000|2023-04-04 05:45:00|14247.3|14243.3|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|79
1680587400000|2023-04-04 05:50:00|14241.1|14237.1|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|25
1680587700000|2023-04-04 05:55:00|14245.8|14241.8|14247.3|14243.3|14253.6|14249.6|14245.8|14241.8|50
1680588000000|2023-04-04 06:00:00|14245.8|14241.8|14250.4|14246.4|14256.7|14252.7|14237.9|14233.9|85
1680588300000|2023-04-04 06:05:00|14248.9|14244.9|14245.8|14241.8|14250.4|14246.4|14242.6|14238.6|31
1680588600000|2023-04-04 06:10:00|14247.3|14243.3|14248.9|14244.9|14250.4|14246.4|14244.2|14240.2|16
1680588900000|2023-04-04 06:15:00|14250.4|14246.4|14244.2|14240.2|14250.4|14246.4|14237.9|14233.9|84
1680589200000|2023-04-04 06:20:00|14241.1|14237.1|14234.8|14230.8|14241.1|14237.1|14231.7|14227.7|58
1680589500000|2023-04-04 06:25:00|14237.9|14233.9|14237.9|14233.9|14237.9|14233.9|14231.7|14227.7|109
1680589800000|2023-04-04 06:30:00|14234.8|14230.8|14231.7|14227.7|14236.4|14232.4|14225.4|14221.4|80
1680590100000|2023-04-04 06:35:00|14230.1|14226.1|14231.7|14227.7|14234.8|14230.8|14228.6|14224.6|219
1680590400000|2023-04-04 06:40:00|14228.6|14224.6|14234.8|14230.8|14237.9|14233.9|14228.6|14224.6|142
1680590700000|2023-04-04 06:45:00|14237.9|14233.9|14234.8|14230.8|14247.3|14243.3|14234.8|14230.8|68
1680591000000|2023-04-04 06:50:00|14236.4|14232.4|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|134
1680591300000|2023-04-04 06:55:00|14231.7|14227.7|14225.4|14221.4|14234.8|14230.8|14225.4|14221.4|70
1680591600000|2023-04-04 07:00:00|14227|14223|14223.9|14219.9|14231.7|14227.7|14219.2|14215.2|245
1680591900000|2023-04-04 07:05:00|14225.4|14221.4|14225.4|14221.4|14241.1|14237.1|14225.4|14221.4|113
1680592200000|2023-04-04 07:10:00|14223.9|14219.9|14234.8|14230.8|14234.8|14230.8|14219.2|14215.2|245
1680592500000|2023-04-04 07:15:00|14231.7|14227.7|14228.6|14224.6|14237.9|14233.9|14222.3|14218.3|291
1680592800000|2023-04-04 07:20:00|14225.4|14221.4|14225.4|14221.4|14234.8|14230.8|14222.3|14218.3|671
1680593100000|2023-04-04 07:25:00|14227|14223|14228.6|14224.6|14231.7|14227.7|14225.4|14221.4|164
1680593400000|2023-04-04 07:30:00|14227|14223|14225.4|14221.4|14231.7|14227.7|14219.2|14215.2|160
1680593700000|2023-04-04 07:35:00|14223.9|14219.9|14209.8|14205.8|14225.4|14221.4|14209.8|14205.8|138
1680594000000|2023-04-04 07:40:00|14211.4|14207.4|14222.3|14218.3|14223.9|14219.9|14209.8|14205.8|149
1680594300000|2023-04-04 07:45:00|14225.4|14221.4|14231.7|14227.7|14234.8|14230.8|14223.9|14219.9|160
1680594600000|2023-04-04 07:50:00|14228.6|14224.6|14225.4|14221.4|14234.8|14230.8|14222.3|14218.3|139
1680594900000|2023-04-04 07:55:00|14228.6|14224.6|14217.6|14213.6|14228.6|14224.6|14216.1|14212.1|120
1680595200000|2023-04-04 08:00:00|14216.1|14212.1|14202|14198|14216.1|14212.1|14200.4|14196.4|182
1680595500000|2023-04-04 08:05:00|14203.6|14199.6|14209.8|14205.8|14209.8|14205.8|14200.4|14196.4|111
1680595800000|2023-04-04 08:10:00|14208.3|14204.3|14209.8|14205.8|14211.4|14207.4|14206.7|14202.7|28
1680596100000|2023-04-04 08:15:00|14208.3|14204.3|14206.7|14202.7|14212.9|14208.9|14206.7|14202.7|109
1680596400000|2023-04-04 08:20:00|14208.3|14204.3|14194.2|14190.2|14209.8|14205.8|14194.2|14190.2|97
1680596700000|2023-04-04 08:25:00|14195.8|14191.8|14187.9|14183.9|14197.3|14193.3|14184.8|14180.8|204
1680597000000|2023-04-04 08:30:00|14184.8|14180.8|14169.2|14165.2|14187.9|14183.9|14166.1|14162.1|363
1680597300000|2023-04-04 08:35:00|14167.6|14163.6|14175.4|14171.4|14178.6|14174.6|14166.1|14162.1|344
1680597600000|2023-04-04 08:40:00|14172.3|14168.3|14169.2|14165.2|14175.4|14171.4|14166.1|14162.1|312
1680597900000|2023-04-04 08:45:00|14167.6|14163.6|14178.6|14174.6|14178.6|14174.6|14166.1|14162.1|118
1680598200000|2023-04-04 08:50:00|14181.7|14177.7|14187.9|14183.9|14187.9|14183.9|14178.6|14174.6|254
1680598500000|2023-04-04 08:55:00|14184.8|14180.8|14178.6|14174.6|14187.9|14183.9|14178.6|14174.6|487
1680598800000|2023-04-04 09:00:00|14181.7|14177.7|14184.8|14180.8|14187.9|14183.9|14173.9|14169.9|265
1680599100000|2023-04-04 09:05:00|14186.4|14182.4|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|170
1680599400000|2023-04-04 09:10:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|164
1680599700000|2023-04-04 09:15:00|14184.8|14180.8|14191.1|14187.1|14194.2|14190.2|14184.8|14180.8|371
1680600000000|2023-04-04 09:20:00|14184.8|14180.8|14197.3|14193.3|14197.3|14193.3|14184.8|14180.8|229
1680600300000|2023-04-04 09:25:00|14200.4|14196.4|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|254
1680600600000|2023-04-04 09:30:00|14202|14198|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|191
1680600900000|2023-04-04 09:35:00|14200.4|14196.4|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|154
1680601200000|2023-04-04 09:40:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|195
1680601500000|2023-04-04 09:45:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|86
1680601800000|2023-04-04 09:50:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|113
1680602100000|2023-04-04 09:55:00|14195.8|14191.8|14200.4|14196.4|14200.4|14196.4|14194.2|14190.2|67
1680602400000|2023-04-04 10:00:00|14197.3|14193.3|14184.8|14180.8|14200.4|14196.4|14184.8|14180.8|129
1680602700000|2023-04-04 10:05:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|95
1680603000000|2023-04-04 10:10:00|14186.4|14182.4|14191.1|14187.1|14191.1|14187.1|14181.7|14177.7|125
1680603300000|2023-04-04 10:15:00|14187.9|14183.9|14191.1|14187.1|14197.3|14193.3|14187.9|14183.9|245
1680603600000|2023-04-04 10:20:00|14194.2|14190.2|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|112
1680603900000|2023-04-04 10:25:00|14195.8|14191.8|14200.4|14196.4|14200.4|14196.4|14194.2|14190.2|89
1680604200000|2023-04-04 10:30:00|14197.3|14193.3|14191.1|14187.1|14200.4|14196.4|14191.1|14187.1|111
1680604500000|2023-04-04 10:35:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|68
1680604800000|2023-04-04 10:40:00|14186.4|14182.4|14194.2|14190.2|14194.2|14190.2|14184.8|14180.8|38
1680605100000|2023-04-04 10:45:00|14192.6|14188.6|14187.9|14183.9|14194.2|14190.2|14184.8|14180.8|96
1680605400000|2023-04-04 10:50:00|14186.4|14182.4|14197.3|14193.3|14197.3|14193.3|14184.8|14180.8|136
1680605700000|2023-04-04 10:55:00|14200.4|14196.4|14187.9|14183.9|14200.4|14196.4|14187.9|14183.9|227
1680606000000|2023-04-04 11:00:00|14184.8|14180.8|14191.1|14187.1|14194.2|14190.2|14181.7|14177.7|153
1680606300000|2023-04-04 11:05:00|14189.5|14185.5|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|245
1680606600000|2023-04-04 11:10:00|14191.1|14187.1|14172.3|14168.3|14194.2|14190.2|14169.2|14165.2|385
1680606900000|2023-04-04 11:15:00|14170.8|14166.8|14162.9|14158.9|14170.8|14166.8|14159.8|14155.8|140
1680607200000|2023-04-04 11:20:00|14159.8|14155.8|14144.2|14140.2|14159.8|14155.8|14141.1|14137.1|312
1680607500000|2023-04-04 11:25:00|14141.1|14137.1|14156.7|14152.7|14156.7|14152.7|14137.9|14133.9|406
1680607800000|2023-04-04 11:30:00|14155.1|14151.1|14162.9|14158.9|14166.1|14162.1|14153.6|14149.6|372
1680608100000|2023-04-04 11:35:00|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|89
1680608400000|2023-04-04 11:40:00|14164.5|14160.5|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|148
1680608700000|2023-04-04 11:45:00|14169.2|14165.2|14166.1|14162.1|14169.2|14165.2|14166.1|14162.1|163
1680609000000|2023-04-04 11:50:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|169
1680609300000|2023-04-04 11:55:00|14159.8|14155.8|14166.1|14162.1|14166.1|14162.1|14153.6|14149.6|355
1680609600000|2023-04-04 12:00:00|14162.9|14158.9|14169.2|14165.2|14172.3|14168.3|14153.6|14149.6|515
1680609900000|2023-04-04 12:05:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14152|14148|337
1680610200000|2023-04-04 12:10:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14153.6|14149.6|588
1680610500000|2023-04-04 12:15:00|14158.3|14154.3|14142.6|14138.6|14158.3|14154.3|14141.1|14137.1|482
1680610800000|2023-04-04 12:20:00|14144.2|14140.2|14162.9|14158.9|14162.9|14158.9|14141.1|14137.1|649
1680611100000|2023-04-04 12:25:00|14159.8|14155.8|14144.2|14140.2|14162.9|14158.9|14141.1|14137.1|703
1680611400000|2023-04-04 12:30:00|14142.6|14138.6|14156.7|14152.7|14162.9|14158.9|14142.6|14138.6|526
1680611700000|2023-04-04 12:35:00|14159.8|14155.8|14153.6|14149.6|14166.1|14162.1|14153.6|14149.6|375
1680612000000|2023-04-04 12:40:00|14152|14148|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|339
1680612300000|2023-04-04 12:45:00|14150.4|14146.4|14156.7|14152.7|14162.9|14158.9|14148.9|14144.9|443
1680612600000|2023-04-04 12:50:00|14159.8|14155.8|14150.4|14146.4|14159.8|14155.8|14147.3|14143.3|420
1680612900000|2023-04-04 12:55:00|14148.9|14144.9|14156.7|14152.7|14159.8|14155.8|14147.3|14143.3|820
1680613200000|2023-04-04 13:00:00|14155.1|14151.1|14137.9|14133.9|14155.1|14151.1|14137.9|14133.9|732
1680613500000|2023-04-04 13:05:00|14141.1|14137.1|14137.9|14133.9|14147.3|14143.3|14131.7|14127.7|1040
1680613800000|2023-04-04 13:10:00|14141.1|14137.1|14134.8|14130.8|14141.1|14137.1|14131.7|14127.7|388
1680614100000|2023-04-04 13:15:00|14137.9|14133.9|14137.9|14133.9|14144.2|14140.2|14134.8|14130.8|651
1680614400000|2023-04-04 13:20:00|14141.1|14137.1|14125.4|14121.4|14141.1|14137.1|14125.4|14121.4|684
1680614700000|2023-04-04 13:25:00|14128.6|14124.6|14125.4|14121.4|14131.7|14127.7|14119.2|14115.2|453
1680615000000|2023-04-04 13:30:00|14128.6|14124.6|14137.9|14133.9|14147.3|14143.3|14128.6|14124.6|774
1680615300000|2023-04-04 13:35:00|14136.4|14132.4|14147.3|14143.3|14147.3|14143.3|14131.7|14127.7|374
1680615600000|2023-04-04 13:40:00|14144.2|14140.2|14159.8|14155.8|14169.2|14165.2|14144.2|14140.2|932
1680615900000|2023-04-04 13:45:00|14161.4|14157.4|14172.3|14168.3|14172.3|14168.3|14159.8|14155.8|729
1680616200000|2023-04-04 13:50:00|14175.4|14171.4|14172.3|14168.3|14187.9|14183.9|14172.3|14168.3|896
1680616500000|2023-04-04 13:55:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|953
1680616800000|2023-04-04 14:00:00|14177|14173|14247.3|14243.3|14269.2|14265.2|14177|14173|2520
1680617100000|2023-04-04 14:05:00|14250.4|14246.4|14275.4|14271.4|14284.8|14280.8|14250.4|14246.4|1999
1680617400000|2023-04-04 14:10:00|14277|14273|14284.8|14280.8|14287.9|14283.9|14269.2|14265.2|1700
1680617700000|2023-04-04 14:15:00|14287.9|14283.9|14306.7|14302.7|14309.8|14305.8|14284.8|14280.8|2060
1680618000000|2023-04-04 14:20:00|14309.8|14305.8|14300.4|14296.4|14319.2|14315.2|14297.3|14293.3|2277
1680618300000|2023-04-04 14:25:00|14303.6|14299.6|14309.8|14305.8|14312.9|14308.9|14297.3|14293.3|1730
1680618600000|2023-04-04 14:30:00|14312.9|14308.9|14316.1|14312.1|14319.2|14315.2|14297.3|14293.3|1303
1680618900000|2023-04-04 14:35:00|14312.9|14308.9|14306.7|14302.7|14325.4|14321.4|14300.4|14296.4|1581
1680619200000|2023-04-04 14:40:00|14309.8|14305.8|14328.6|14324.6|14331.7|14327.7|14309.8|14305.8|1648
1680619500000|2023-04-04 14:45:00|14325.4|14321.4|14362.9|14358.9|14362.9|14358.9|14325.4|14321.4|1921
1680619800000|2023-04-04 14:50:00|14366.1|14362.1|14359.8|14355.8|14366.1|14362.1|14350.4|14346.4|2449
1680620100000|2023-04-04 14:55:00|14356.7|14352.7|14344.2|14340.2|14362.9|14358.9|14337.9|14333.9|1870
1680620400000|2023-04-04 15:00:00|14347.3|14343.3|14369.2|14365.2|14378.6|14374.6|14347.3|14343.3|1462
1680620700000|2023-04-04 15:05:00|14367.6|14363.6|14362.9|14358.9|14372.3|14368.3|14356.7|14352.7|1001
1680621000000|2023-04-04 15:10:00|14366.1|14362.1|14356.7|14352.7|14366.1|14362.1|14350.4|14346.4|1053
1680621300000|2023-04-04 15:15:00|14359.8|14355.8|14341.1|14337.1|14366.1|14362.1|14341.1|14337.1|993
1680621600000|2023-04-04 15:20:00|14344.2|14340.2|14366.1|14362.1|14366.1|14362.1|14339.5|14335.5|1006
1680621900000|2023-04-04 15:25:00|14364.5|14360.5|14356.7|14352.7|14366.1|14362.1|14353.6|14349.6|1001
1680622200000|2023-04-04 15:30:00|14359.8|14355.8|14356.7|14352.7|14366.1|14362.1|14356.7|14352.7|861
1680622500000|2023-04-04 15:35:00|14358.3|14354.3|14372.3|14368.3|14372.3|14368.3|14356.7|14352.7|1111
1680622800000|2023-04-04 15:40:00|14370.8|14366.8|14369.2|14365.2|14384.8|14380.8|14369.2|14365.2|1140
1680623100000|2023-04-04 15:45:00|14366.1|14362.1|14337.9|14333.9|14366.1|14362.1|14334.8|14330.8|2051
1680623400000|2023-04-04 15:50:00|14341.1|14337.1|14350.4|14346.4|14359.8|14355.8|14331.7|14327.7|1175
1680623700000|2023-04-04 15:55:00|14348.9|14344.9|14347.3|14343.3|14356.7|14352.7|14344.2|14340.2|638
1680624000000|2023-04-04 16:00:00|14348.9|14344.9|14353.6|14349.6|14362.9|14358.9|14344.2|14340.2|1553
1680624300000|2023-04-04 16:05:00|14356.7|14352.7|14367.6|14363.6|14372.3|14368.3|14356.7|14352.7|848
1680624600000|2023-04-04 16:10:00|14369.2|14365.2|14378.6|14374.6|14378.6|14374.6|14366.1|14362.1|741
1680624900000|2023-04-04 16:15:00|14380.1|14376.1|14372.3|14368.3|14381.7|14377.7|14366.1|14362.1|586
1680625200000|2023-04-04 16:20:00|14375.4|14371.4|14375.4|14371.4|14381.7|14377.7|14369.2|14365.2|435
1680625500000|2023-04-04 16:25:00|14373.9|14369.9|14378.6|14374.6|14384.8|14380.8|14372.3|14368.3|697
1680625800000|2023-04-04 16:30:00|14375.4|14371.4|14375.4|14371.4|14384.8|14380.8|14369.2|14365.2|755
1680626100000|2023-04-04 16:35:00|14378.6|14374.6|14381.7|14377.7|14394.2|14390.2|14372.3|14368.3|1085
1680626400000|2023-04-04 16:40:00|14378.6|14374.6|14372.3|14368.3|14381.7|14377.7|14372.3|14368.3|650
1680626700000|2023-04-04 16:45:00|14369.2|14365.2|14372.3|14368.3|14375.4|14371.4|14369.2|14365.2|553
1680627000000|2023-04-04 16:50:00|14373.9|14369.9|14359.8|14355.8|14375.4|14371.4|14359.8|14355.8|1124
1680627300000|2023-04-04 16:55:00|14362.9|14358.9|14362.9|14358.9|14362.9|14358.9|14356.7|14352.7|358
1680627600000|2023-04-04 17:00:00|14359.8|14355.8|14369.2|14365.2|14372.3|14368.3|14359.8|14355.8|591
1680627900000|2023-04-04 17:05:00|14367.6|14363.6|14353.6|14349.6|14369.2|14365.2|14353.6|14349.6|470
1680628200000|2023-04-04 17:10:00|14350.4|14346.4|14337.9|14333.9|14350.4|14346.4|14334.8|14330.8|427
1680628500000|2023-04-04 17:15:00|14339.5|14335.5|14331.7|14327.7|14339.5|14335.5|14331.7|14327.7|525
1680628800000|2023-04-04 17:20:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|256
1680629100000|2023-04-04 17:25:00|14331.7|14327.7|14331.7|14327.7|14334.8|14330.8|14328.6|14324.6|287
1680629400000|2023-04-04 17:30:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|191
1680629700000|2023-04-04 17:35:00|14336.4|14332.4|14344.2|14340.2|14344.2|14340.2|14334.8|14330.8|313
1680630000000|2023-04-04 17:40:00|14341.1|14337.1|14353.6|14349.6|14353.6|14349.6|14341.1|14337.1|332
1680630300000|2023-04-04 17:45:00|14356.7|14352.7|14347.3|14343.3|14356.7|14352.7|14347.3|14343.3|318
1680630600000|2023-04-04 17:50:00|14344.2|14340.2|14337.9|14333.9|14344.2|14340.2|14337.9|14333.9|456
1680630900000|2023-04-04 17:55:00|14334.8|14330.8|14341.1|14337.1|14347.3|14343.3|14331.7|14327.7|292
1680631200000|2023-04-04 18:00:00|14344.2|14340.2|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|234
1680631500000|2023-04-04 18:05:00|14341.1|14337.1|14337.9|14333.9|14344.2|14340.2|14334.8|14330.8|435
1680631800000|2023-04-04 18:10:00|14334.8|14330.8|14341.1|14337.1|14344.2|14340.2|14331.7|14327.7|463
1680632100000|2023-04-04 18:15:00|14344.2|14340.2|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|587
1680632400000|2023-04-04 18:20:00|14337.9|14333.9|14344.2|14340.2|14344.2|14340.2|14334.8|14330.8|192
1680632700000|2023-04-04 18:25:00|14347.3|14343.3|14334.8|14330.8|14347.3|14343.3|14334.8|14330.8|372
1680633000000|2023-04-04 18:30:00|14337.9|14333.9|14347.3|14343.3|14350.4|14346.4|14334.8|14330.8|467
1680633300000|2023-04-04 18:35:00|14344.2|14340.2|14341.1|14337.1|14347.3|14343.3|14337.9|14333.9|218
1680633600000|2023-04-04 18:40:00|14344.2|14340.2|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|389
1680633900000|2023-04-04 18:45:00|14347.3|14343.3|14353.6|14349.6|14356.7|14352.7|14347.3|14343.3|548
1680634200000|2023-04-04 18:50:00|14350.4|14346.4|14347.3|14343.3|14350.4|14346.4|14341.1|14337.1|524
1680634500000|2023-04-04 18:55:00|14344.2|14340.2|14359.8|14355.8|14359.8|14355.8|14344.2|14340.2|1280
1680634800000|2023-04-04 19:00:00|14356.7|14352.7|14347.3|14343.3|14359.8|14355.8|14347.3|14343.3|898
1680635100000|2023-04-04 19:05:00|14348.9|14344.9|14344.2|14340.2|14350.4|14346.4|14344.2|14340.2|278
1680635400000|2023-04-04 19:10:00|14347.3|14343.3|14350.4|14346.4|14353.6|14349.6|14341.1|14337.1|458
1680635700000|2023-04-04 19:15:00|14347.3|14343.3|14331.7|14327.7|14347.3|14343.3|14331.7|14327.7|408
1680636000000|2023-04-04 19:20:00|14334.8|14330.8|14328.6|14324.6|14334.8|14330.8|14328.6|14324.6|355
1680636300000|2023-04-04 19:25:00|14331.7|14327.7|14344.2|14340.2|14344.2|14340.2|14331.7|14327.7|1340
1680636600000|2023-04-04 19:30:00|14341.1|14337.1|14334.8|14330.8|14344.2|14340.2|14334.8|14330.8|458
1680636900000|2023-04-04 19:35:00|14337.9|14333.9|14331.7|14327.7|14337.9|14333.9|14328.6|14324.6|503
1680637200000|2023-04-04 19:40:00|14330.1|14326.1|14333.3|14329.3|14337.9|14333.9|14328.6|14324.6|654
1680637500000|2023-04-04 19:45:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14333.3|14329.3|414
1680637800000|2023-04-04 19:50:00|14331.7|14327.7|14322.3|14318.3|14331.7|14327.7|14322.3|14318.3|621
1680638100000|2023-04-04 19:55:00|14325.4|14321.4|14312.9|14308.9|14325.4|14321.4|14309.8|14305.8|4204
1680638400000|2023-04-04 20:00:00|14314.5|14310.5|14328.6|14324.6|14328.6|14324.6|14309.8|14305.8|2773
1680638700000|2023-04-04 20:05:00|14325.4|14321.4|14322.3|14318.3|14328.6|14324.6|14319.2|14315.2|643
1680639000000|2023-04-04 20:10:00|14320.8|14316.8|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|862
1680639300000|2023-04-04 20:15:00|14319.2|14315.2|14328.6|14324.6|14328.6|14324.6|14319.2|14315.2|693
1680639600000|2023-04-04 20:20:00|14327|14323|14341.1|14337.1|14341.1|14337.1|14325.4|14321.4|452
1680639900000|2023-04-04 20:25:00|14342.6|14338.6|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|573
1680640200000|2023-04-04 20:30:00|14342.6|14338.6|14337.9|14333.9|14342.6|14338.6|14334.8|14330.8|502
1680640500000|2023-04-04 20:35:00|14339.5|14335.5|14341.1|14337.1|14344.2|14340.2|14339.5|14335.5|282
1680640800000|2023-04-04 20:40:00|14344.2|14340.2|14344.2|14340.2|14347.3|14343.3|14344.2|14340.2|346
1680641100000|2023-04-04 20:45:00|14341.1|14337.1|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|579
1680641400000|2023-04-04 20:50:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|516
1680641700000|2023-04-04 20:55:00|14344.2|14340.2|14334.8|14330.8|14344.2|14340.2|14334.8|14330.8|267
1680645600000|2023-04-04 22:00:00|14325.4|14321.4|14323.9|14319.9|14328.6|14324.6|14322.3|14318.3|100
1680645900000|2023-04-04 22:05:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14323.9|14319.9|5
1680646200000|2023-04-04 22:10:00|14328.6|14324.6|14328.6|14324.6|14328.6|14324.6|14328.6|14324.6|16
1680646500000|2023-04-04 22:15:00|||||||||8
1680646800000|2023-04-04 22:20:00|14327|14323|14325.4|14321.4|14327|14323|14325.4|14321.4|7
1680647100000|2023-04-04 22:25:00|14323.9|14319.9|14322.3|14318.3|14325.4|14321.4|14320.8|14316.8|50
1680647400000|2023-04-04 22:30:00|14320.8|14316.8|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|27
1680647700000|2023-04-04 22:35:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|14
1680648000000|2023-04-04 22:40:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|20
1680648300000|2023-04-04 22:45:00|||||||||2
1680648600000|2023-04-04 22:50:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|51
1680648900000|2023-04-04 22:55:00|14323.9|14319.9|14322.3|14318.3|14323.9|14319.9|14322.3|14318.3|3
1680649200000|2023-04-04 23:00:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|35
1680649500000|2023-04-04 23:05:00|||||||||4
1680649800000|2023-04-04 23:10:00|14319.2|14315.2|14327|14323|14328.6|14324.6|14319.2|14315.2|31
1680650100000|2023-04-04 23:15:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|43
1680650400000|2023-04-04 23:20:00|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|14328.6|14324.6|52
1680650700000|2023-04-04 23:25:00|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|17
1680651000000|2023-04-04 23:30:00|||||||||11
1680651300000|2023-04-04 23:35:00|14336.4|14332.4|14328.6|14324.6|14337.9|14333.9|14328.6|14324.6|19
1680651600000|2023-04-04 23:40:00|14327|14323|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|19
1680651900000|2023-04-04 23:45:00|14330.1|14326.1|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|19
1680652200000|2023-04-04 23:50:00|14330.1|14326.1|14328.6|14324.6|14333.3|14329.3|14328.6|14324.6|35
1680652500000|2023-04-04 23:55:00|14330.1|14326.1|14331.7|14327.7|14333.3|14329.3|14328.6|14324.6|14
1680652800000|2023-04-05 00:00:00|14333.3|14329.3|14334.8|14330.8|14337.9|14333.9|14331.7|14327.7|47
1680653100000|2023-04-05 00:05:00|14331.7|14327.7|14331.7|14327.7|14334.8|14330.8|14330.1|14326.1|42
1680653400000|2023-04-05 00:10:00|14333.3|14329.3|14328.6|14324.6|14333.3|14329.3|14328.6|14324.6|18
1680653700000|2023-04-05 00:15:00|14331.7|14327.7|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|37
1680654000000|2023-04-05 00:20:00|||||||||3
1680654300000|2023-04-05 00:25:00|14336.4|14332.4|14334.8|14330.8|14336.4|14332.4|14334.8|14330.8|22
1680654600000|2023-04-05 00:30:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|27
1680654900000|2023-04-05 00:35:00|14334.8|14330.8|14341.1|14337.1|14341.1|14337.1|14334.8|14330.8|50
1680655200000|2023-04-05 00:40:00|14339.5|14335.5|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|25
1680655500000|2023-04-05 00:45:00|14341.1|14337.1|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|55
1680655800000|2023-04-05 00:50:00|14334.8|14330.8|14328.6|14324.6|14334.8|14330.8|14328.6|14324.6|260
1680656100000|2023-04-05 00:55:00|14331.7|14327.7|14331.7|14327.7|14334.8|14330.8|14328.6|14324.6|36
1680656400000|2023-04-05 01:00:00|14330.1|14326.1|14334.8|14330.8|14334.8|14330.8|14328.6|14324.6|35
1680656700000|2023-04-05 01:05:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|82
1680657000000|2023-04-05 01:10:00|14341.1|14337.1|14341.1|14337.1|14347.3|14343.3|14337.9|14333.9|282
1680657300000|2023-04-05 01:15:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|19
1680657600000|2023-04-05 01:20:00|14337.9|14333.9|14336.4|14332.4|14337.9|14333.9|14334.8|14330.8|36
1680657900000|2023-04-05 01:25:00|14334.8|14330.8|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|40
1680658200000|2023-04-05 01:30:00|14334.8|14330.8|14328.6|14324.6|14334.8|14330.8|14328.6|14324.6|73
1680658500000|2023-04-05 01:35:00|14327|14323|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|78
1680658800000|2023-04-05 01:40:00|14330.1|14326.1|14334.8|14330.8|14334.8|14330.8|14328.6|14324.6|49
1680659100000|2023-04-05 01:45:00|14331.7|14327.7|14337.9|14333.9|14341.1|14337.1|14331.7|14327.7|188
1680659400000|2023-04-05 01:50:00|14334.8|14330.8|14331.7|14327.7|14337.9|14333.9|14331.7|14327.7|241
1680659700000|2023-04-05 01:55:00|14333.3|14329.3|14331.7|14327.7|14334.8|14330.8|14328.6|14324.6|53
1680660000000|2023-04-05 02:00:00|14323.9|14319.9|14320.8|14316.8|14330.1|14326.1|14312.9|14308.9|520
1680660300000|2023-04-05 02:05:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|49
1680660600000|2023-04-05 02:10:00|14319.2|14315.2|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|33
1680660900000|2023-04-05 02:15:00|14320.8|14316.8|14322.3|14318.3|14325.4|14321.4|14320.8|14316.8|32
1680661200000|2023-04-05 02:20:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14
1680661500000|2023-04-05 02:25:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|48
1680661800000|2023-04-05 02:30:00|14325.4|14321.4|14322.3|14318.3|14328.6|14324.6|14322.3|14318.3|64
1680662100000|2023-04-05 02:35:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|14
1680662400000|2023-04-05 02:40:00|14327|14323|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|23
1680662700000|2023-04-05 02:45:00|14331.7|14327.7|14328.6|14324.6|14333.3|14329.3|14328.6|14324.6|17
1680663000000|2023-04-05 02:50:00|14330.1|14326.1|14331.7|14327.7|14331.7|14327.7|14328.6|14324.6|2
1680663300000|2023-04-05 02:55:00|14328.6|14324.6|14331.7|14327.7|14331.7|14327.7|14328.6|14324.6|15
1680663600000|2023-04-05 03:00:00|14328.6|14324.6|14331.7|14327.7|14331.7|14327.7|14328.6|14324.6|26
1680663900000|2023-04-05 03:05:00|14328.6|14324.6|14325.4|14321.4|14331.7|14327.7|14325.4|14321.4|23
1680664200000|2023-04-05 03:10:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|20
1680664500000|2023-04-05 03:15:00|14319.2|14315.2|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|14
1680664800000|2023-04-05 03:20:00|14322.3|14318.3|14320.8|14316.8|14322.3|14318.3|14319.2|14315.2|76
1680665100000|2023-04-05 03:25:00|14319.2|14315.2|14328.6|14324.6|14328.6|14324.6|14319.2|14315.2|28
1680665400000|2023-04-05 03:30:00|14331.7|14327.7|14341.1|14337.1|14341.1|14337.1|14331.7|14327.7|132
1680665700000|2023-04-05 03:35:00|14344.2|14340.2|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|53
1680666000000|2023-04-05 03:40:00|14344.2|14340.2|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|20
1680666300000|2023-04-05 03:45:00|14342.6|14338.6|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|22
1680666600000|2023-04-05 03:50:00|14339.5|14335.5|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|70
1680666900000|2023-04-05 03:55:00|14347.3|14343.3|14344.2|14340.2|14347.3|14343.3|14344.2|14340.2|103
1680667200000|2023-04-05 04:00:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|61
1680667500000|2023-04-05 04:05:00|14344.2|14340.2|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|44
1680667800000|2023-04-05 04:10:00|14341.1|14337.1|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|38
1680668100000|2023-04-05 04:15:00|14334.8|14330.8|14344.2|14340.2|14345.8|14341.8|14334.8|14330.8|140
1680668400000|2023-04-05 04:20:00|14342.6|14338.6|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|22
1680668700000|2023-04-05 04:25:00|14345.8|14341.8|14344.2|14340.2|14347.3|14343.3|14344.2|14340.2|43
1680669000000|2023-04-05 04:30:00|14345.8|14341.8|14344.2|14340.2|14345.8|14341.8|14337.9|14333.9|72
1680669300000|2023-04-05 04:35:00|14342.6|14338.6|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|45
1680669600000|2023-04-05 04:40:00|14341.1|14337.1|14341.1|14337.1|14341.1|14337.1|14341.1|14337.1|13
1680669900000|2023-04-05 04:45:00|14344.2|14340.2|14344.2|14340.2|14344.2|14340.2|14341.1|14337.1|23
1680670200000|2023-04-05 04:50:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|25
1680670500000|2023-04-05 04:55:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|38
1680670800000|2023-04-05 05:00:00|||||||||10
1680671100000|2023-04-05 05:05:00|14342.6|14338.6|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|18
1680671400000|2023-04-05 05:10:00|14342.6|14338.6|14344.2|14340.2|14345.8|14341.8|14342.6|14338.6|27
1680671700000|2023-04-05 05:15:00|||||||||22
1680672000000|2023-04-05 05:20:00|14342.6|14338.6|14344.2|14340.2|14344.2|14340.2|14342.6|14338.6|15
1680672300000|2023-04-05 05:25:00|14347.3|14343.3|14344.2|14340.2|14347.3|14343.3|14344.2|14340.2|28
1680672600000|2023-04-05 05:30:00|14341.1|14337.1|14336.4|14332.4|14341.1|14337.1|14334.8|14330.8|50
1680672900000|2023-04-05 05:35:00|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|2
1680673200000|2023-04-05 05:40:00|14331.7|14327.7|14334.8|14330.8|14337.9|14333.9|14331.7|14327.7|130
1680673500000|2023-04-05 05:45:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|105
1680673800000|2023-04-05 05:50:00|14337.9|14333.9|14336.4|14332.4|14337.9|14333.9|14334.8|14330.8|42
1680674100000|2023-04-05 05:55:00|14337.9|14333.9|14333.3|14329.3|14337.9|14333.9|14331.7|14327.7|19
1680674400000|2023-04-05 06:00:00|14331.7|14327.7|14331.7|14327.7|14334.8|14330.8|14325.4|14321.4|193
1680674700000|2023-04-05 06:05:00|14334.8|14330.8|14325.4|14321.4|14334.8|14330.8|14325.4|14321.4|100
1680675000000|2023-04-05 06:10:00|14322.3|14318.3|14327|14323|14328.6|14324.6|14322.3|14318.3|61
1680675300000|2023-04-05 06:15:00|14325.4|14321.4|14325.4|14321.4|14331.7|14327.7|14322.3|14318.3|93
1680675600000|2023-04-05 06:20:00|14331.7|14327.7|14327|14323|14333.3|14329.3|14325.4|14321.4|174
1680675900000|2023-04-05 06:25:00|14328.6|14324.6|14309.8|14305.8|14331.7|14327.7|14309.8|14305.8|274
1680676200000|2023-04-05 06:30:00|14312.9|14308.9|14319.2|14315.2|14319.2|14315.2|14309.8|14305.8|125
1680676500000|2023-04-05 06:35:00|14322.3|14318.3|14319.2|14315.2|14325.4|14321.4|14316.1|14312.1|162
1680676800000|2023-04-05 06:40:00|14316.1|14312.1|14316.1|14312.1|14322.3|14318.3|14306.7|14302.7|125
1680677100000|2023-04-05 06:45:00|14312.9|14308.9|14306.7|14302.7|14316.1|14312.1|14306.7|14302.7|145
1680677400000|2023-04-05 06:50:00|14308.3|14304.3|14309.8|14305.8|14312.9|14308.9|14303.6|14299.6|143
1680677700000|2023-04-05 06:55:00|14308.3|14304.3|14312.9|14308.9|14312.9|14308.9|14306.7|14302.7|100
1680678000000|2023-04-05 07:00:00|14309.8|14305.8|14319.2|14315.2|14322.3|14318.3|14309.8|14305.8|192
1680678300000|2023-04-05 07:05:00|14322.3|14318.3|14323.9|14319.9|14328.6|14324.6|14319.2|14315.2|227
1680678600000|2023-04-05 07:10:00|14325.4|14321.4|14325.4|14321.4|14334.8|14330.8|14322.3|14318.3|161
1680678900000|2023-04-05 07:15:00|14323.9|14319.9|14319.2|14315.2|14325.4|14321.4|14316.1|14312.1|238
1680679200000|2023-04-05 07:20:00|14316.1|14312.1|14325.4|14321.4|14328.6|14324.6|14316.1|14312.1|113
1680679500000|2023-04-05 07:25:00|14323.9|14319.9|14325.4|14321.4|14334.8|14330.8|14319.2|14315.2|196
1680679800000|2023-04-05 07:30:00|14327|14323|14325.4|14321.4|14331.7|14327.7|14322.3|14318.3|169
1680680100000|2023-04-05 07:35:00|14323.9|14319.9|14325.4|14321.4|14325.4|14321.4|14316.1|14312.1|226
1680680400000|2023-04-05 07:40:00|14323.9|14319.9|14337.9|14333.9|14337.9|14333.9|14322.3|14318.3|276
1680680700000|2023-04-05 07:45:00|14336.4|14332.4|14339.5|14335.5|14341.1|14337.1|14334.8|14330.8|246
1680681000000|2023-04-05 07:50:00|14341.1|14337.1|14356.7|14352.7|14356.7|14352.7|14341.1|14337.1|290
1680681300000|2023-04-05 07:55:00|14353.6|14349.6|14344.2|14340.2|14356.7|14352.7|14342.6|14338.6|231
1680681600000|2023-04-05 08:00:00|14342.6|14338.6|14337.9|14333.9|14347.3|14343.3|14337.9|14333.9|153
1680681900000|2023-04-05 08:05:00|14339.5|14335.5|14347.3|14343.3|14347.3|14343.3|14337.9|14333.9|81
1680682200000|2023-04-05 08:10:00|14345.8|14341.8|14344.2|14340.2|14350.4|14346.4|14341.1|14337.1|308
1680682500000|2023-04-05 08:15:00|14342.6|14338.6|14347.3|14343.3|14353.6|14349.6|14337.9|14333.9|168
1680682800000|2023-04-05 08:20:00|14348.9|14344.9|14347.3|14343.3|14350.4|14346.4|14344.2|14340.2|120
1680683100000|2023-04-05 08:25:00|14344.2|14340.2|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|75
1680683400000|2023-04-05 08:30:00|14341.1|14337.1|14328.6|14324.6|14344.2|14340.2|14328.6|14324.6|118
1680683700000|2023-04-05 08:35:00|14327|14323|14322.3|14318.3|14328.6|14324.6|14319.2|14315.2|147
1680684000000|2023-04-05 08:40:00|14320.8|14316.8|14328.6|14324.6|14331.7|14327.7|14319.2|14315.2|159
1680684300000|2023-04-05 08:45:00|14330.1|14326.1|14334.8|14330.8|14337.9|14333.9|14325.4|14321.4|87
1680684600000|2023-04-05 08:50:00|14328.6|14324.6|14322.3|14318.3|14334.8|14330.8|14319.2|14315.2|210
1680684900000|2023-04-05 08:55:00|14323.9|14319.9|14323.9|14319.9|14325.4|14321.4|14319.2|14315.2|124
1680685200000|2023-04-05 09:00:00|14325.4|14321.4|14316.1|14312.1|14325.4|14321.4|14316.1|14312.1|353
1680685500000|2023-04-05 09:05:00|14314.5|14310.5|14319.2|14315.2|14319.2|14315.2|14312.9|14308.9|112
1680685800000|2023-04-05 09:10:00|14316.1|14312.1|14312.9|14308.9|14319.2|14315.2|14309.8|14305.8|223
1680686100000|2023-04-05 09:15:00|14311.4|14307.4|14316.1|14312.1|14316.1|14312.1|14306.7|14302.7|96
1680686400000|2023-04-05 09:20:00|14312.9|14308.9|14312.9|14308.9|14316.1|14312.1|14309.8|14305.8|128
1680686700000|2023-04-05 09:25:00|14311.4|14307.4|14312.9|14308.9|14312.9|14308.9|14308.3|14304.3|123
1680687000000|2023-04-05 09:30:00|14309.8|14305.8|14316.1|14312.1|14322.3|14318.3|14309.8|14305.8|345
1680687300000|2023-04-05 09:35:00|14317.6|14313.6|14322.3|14318.3|14322.3|14318.3|14312.9|14308.9|145
1680687600000|2023-04-05 09:40:00|14319.2|14315.2|14325.4|14321.4|14328.6|14324.6|14319.2|14315.2|200
1680687900000|2023-04-05 09:45:00|14322.3|14318.3|14331.7|14327.7|14331.7|14327.7|14319.2|14315.2|188
1680688200000|2023-04-05 09:50:00|14334.8|14330.8|14344.2|14340.2|14344.2|14340.2|14331.7|14327.7|453
1680688500000|2023-04-05 09:55:00|14341.1|14337.1|14337.9|14333.9|14344.2|14340.2|14337.9|14333.9|366
1680688800000|2023-04-05 10:00:00|14341.1|14337.1|14337.9|14333.9|14344.2|14340.2|14333.3|14329.3|181
1680689100000|2023-04-05 10:05:00|14341.1|14337.1|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|75
1680689400000|2023-04-05 10:10:00|14347.3|14343.3|14337.9|14333.9|14347.3|14343.3|14334.8|14330.8|249
1680689700000|2023-04-05 10:15:00|14334.8|14330.8|14331.7|14327.7|14337.9|14333.9|14331.7|14327.7|161
1680690000000|2023-04-05 10:20:00|14328.6|14324.6|14325.4|14321.4|14331.7|14327.7|14325.4|14321.4|134
1680690300000|2023-04-05 10:25:00|14323.9|14319.9|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|123
1680690600000|2023-04-05 10:30:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|165
1680690900000|2023-04-05 10:35:00|14319.2|14315.2|14317.6|14313.6|14325.4|14321.4|14316.1|14312.1|195
1680691200000|2023-04-05 10:40:00|14316.1|14312.1|14306.7|14302.7|14317.6|14313.6|14303.6|14299.6|382
1680691500000|2023-04-05 10:45:00|14303.6|14299.6|14312.9|14308.9|14312.9|14308.9|14303.6|14299.6|137
1680691800000|2023-04-05 10:50:00|14311.4|14307.4|14309.8|14305.8|14312.9|14308.9|14306.7|14302.7|89
1680692100000|2023-04-05 10:55:00|14311.4|14307.4|14316.1|14312.1|14316.1|14312.1|14308.3|14304.3|120
1680692400000|2023-04-05 11:00:00|14312.9|14308.9|14322.3|14318.3|14322.3|14318.3|14309.8|14305.8|139
1680692700000|2023-04-05 11:05:00|14320.8|14316.8|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|212
1680693000000|2023-04-05 11:10:00|14325.4|14321.4|14334.8|14330.8|14334.8|14330.8|14319.2|14315.2|94
1680693300000|2023-04-05 11:15:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14331.7|14327.7|45
1680693600000|2023-04-05 11:20:00|14337.9|14333.9|14344.2|14340.2|14344.2|14340.2|14334.8|14330.8|128
1680693900000|2023-04-05 11:25:00|14347.3|14343.3|14347.3|14343.3|14347.3|14343.3|14337.9|14333.9|454
1680694200000|2023-04-05 11:30:00|14344.2|14340.2|14353.6|14349.6|14359.8|14355.8|14344.2|14340.2|199
1680694500000|2023-04-05 11:35:00|14350.4|14346.4|14356.7|14352.7|14359.8|14355.8|14347.3|14343.3|223
1680694800000|2023-04-05 11:40:00|14359.8|14355.8|14356.7|14352.7|14372.3|14368.3|14356.7|14352.7|424
1680695100000|2023-04-05 11:45:00|14355.1|14351.1|14355.1|14351.1|14359.8|14355.8|14353.6|14349.6|235
1680695400000|2023-04-05 11:50:00|14356.7|14352.7|14366.1|14362.1|14366.1|14362.1|14341.1|14337.1|572
1680695700000|2023-04-05 11:55:00|14369.2|14365.2|14362.9|14358.9|14378.6|14374.6|14359.8|14355.8|512
1680696000000|2023-04-05 12:00:00|14366.1|14362.1|14359.8|14355.8|14372.3|14368.3|14356.7|14352.7|563
1680696300000|2023-04-05 12:05:00|14362.9|14358.9|14366.1|14362.1|14375.4|14371.4|14353.6|14349.6|981
1680696600000|2023-04-05 12:10:00|14367.6|14363.6|14367.6|14363.6|14378.6|14374.6|14359.8|14355.8|606
1680696900000|2023-04-05 12:15:00|14370.8|14366.8|14412.9|14408.9|14419.2|14415.2|14370.8|14366.8|2390
1680697200000|2023-04-05 12:20:00|14416.1|14412.1|14411.4|14407.4|14425.4|14421.4|14403.6|14399.6|1716
1680697500000|2023-04-05 12:25:00|14412.9|14408.9|14387.9|14383.9|14412.9|14408.9|14381.7|14377.7|1041
1680697800000|2023-04-05 12:30:00|14389.5|14385.5|14422.3|14418.3|14431.7|14427.7|14389.5|14385.5|1207
1680698100000|2023-04-05 12:35:00|14425.4|14421.4|14416.1|14412.1|14431.7|14427.7|14412.9|14408.9|1071
1680698400000|2023-04-05 12:40:00|14417.6|14413.6|14403.6|14399.6|14419.2|14415.2|14402|14398|883
1680698700000|2023-04-05 12:45:00|14405.1|14401.1|14381.7|14377.7|14409.8|14405.8|14378.6|14374.6|962
1680699000000|2023-04-05 12:50:00|14384.8|14380.8|14406.7|14402.7|14406.7|14402.7|14384.8|14380.8|921
1680699300000|2023-04-05 12:55:00|14403.6|14399.6|14434.8|14430.8|14434.8|14430.8|14403.6|14399.6|962
1680699600000|2023-04-05 13:00:00|14436.4|14432.4|14406.7|14402.7|14437.9|14433.9|14403.6|14399.6|1202
1680699900000|2023-04-05 13:05:00|14409.8|14405.8|14400.4|14396.4|14416.1|14412.1|14394.2|14390.2|908
1680700200000|2023-04-05 13:10:00|14402|14398|14416.1|14412.1|14419.2|14415.2|14400.4|14396.4|902
1680700500000|2023-04-05 13:15:00|14419.2|14415.2|14384.8|14380.8|14419.2|14415.2|14384.8|14380.8|1156
1680700800000|2023-04-05 13:20:00|14386.4|14382.4|14386.4|14382.4|14394.2|14390.2|14384.8|14380.8|934
1680701100000|2023-04-05 13:25:00|14387.9|14383.9|14384.8|14380.8|14394.2|14390.2|14375.4|14371.4|1136
1680701400000|2023-04-05 13:30:00|14386.4|14382.4|14394.2|14390.2|14406.7|14402.7|14384.8|14380.8|1503
1680701700000|2023-04-05 13:35:00|14391.1|14387.1|14397.3|14393.3|14409.8|14405.8|14391.1|14387.1|1134
1680702000000|2023-04-05 13:40:00|14394.2|14390.2|14377|14373|14403.6|14399.6|14375.4|14371.4|1032
1680702300000|2023-04-05 13:45:00|14378.6|14374.6|14356.7|14352.7|14402|14398|14353.6|14349.6|1090
1680702600000|2023-04-05 13:50:00|14353.6|14349.6|14341.1|14337.1|14359.8|14355.8|14334.8|14330.8|1126
1680702900000|2023-04-05 13:55:00|14344.2|14340.2|14364.5|14360.5|14370.8|14366.8|14337.9|14333.9|1541
1680703200000|2023-04-05 14:00:00|14386.4|14382.4|14444.2|14440.2|14444.2|14440.2|14386.4|14382.4|3230
1680703500000|2023-04-05 14:05:00|14441.1|14437.1|14420.8|14416.8|14441.1|14437.1|14412.9|14408.9|2031
1680703800000|2023-04-05 14:10:00|14419.2|14415.2|14428.6|14424.6|14428.6|14424.6|14412.9|14408.9|1141
1680704100000|2023-04-05 14:15:00|14431.7|14427.7|14447.3|14443.3|14456.7|14452.7|14428.6|14424.6|1062
1680704400000|2023-04-05 14:20:00|14445.8|14441.8|14400.4|14396.4|14445.8|14441.8|14397.3|14393.3|1755
1680704700000|2023-04-05 14:25:00|14403.6|14399.6|14372.3|14368.3|14412.9|14408.9|14372.3|14368.3|1619
1680705000000|2023-04-05 14:30:00|14369.2|14365.2|14353.6|14349.6|14373.9|14369.9|14334.8|14330.8|2466
1680705300000|2023-04-05 14:35:00|14350.4|14346.4|14378.6|14374.6|14381.7|14377.7|14344.2|14340.2|2047
1680705600000|2023-04-05 14:40:00|14381.7|14377.7|14398.9|14394.9|14400.4|14396.4|14375.4|14371.4|1351
1680705900000|2023-04-05 14:45:00|14400.4|14396.4|14392.6|14388.6|14409.8|14405.8|14387.9|14383.9|1096
1680706200000|2023-04-05 14:50:00|14394.2|14390.2|14422.3|14418.3|14422.3|14418.3|14387.9|14383.9|1113
1680706500000|2023-04-05 14:55:00|14419.2|14415.2|14425.4|14421.4|14425.4|14421.4|14406.7|14402.7|849
1680706800000|2023-04-05 15:00:00|14428.6|14424.6|14444.2|14440.2|14447.3|14443.3|14425.4|14421.4|1344
1680707100000|2023-04-05 15:05:00|14442.6|14438.6|14425.4|14421.4|14444.2|14440.2|14422.3|14418.3|1300
1680707400000|2023-04-05 15:10:00|14422.3|14418.3|14406.7|14402.7|14431.7|14427.7|14406.7|14402.7|1463
1680707700000|2023-04-05 15:15:00|14403.6|14399.6|14403.6|14399.6|14419.2|14415.2|14402|14398|1098
1680708000000|2023-04-05 15:20:00|14406.7|14402.7|14428.6|14424.6|14428.6|14424.6|14403.6|14399.6|808
1680708300000|2023-04-05 15:25:00|14434.8|14430.8|14425.4|14421.4|14444.2|14440.2|14423.9|14419.9|1029
1680708600000|2023-04-05 15:30:00|14423.9|14419.9|14403.6|14399.6|14431.7|14427.7|14400.4|14396.4|958
1680708900000|2023-04-05 15:35:00|14406.7|14402.7|14403.6|14399.6|14406.7|14402.7|14394.2|14390.2|1118
1680709200000|2023-04-05 15:40:00|14400.4|14396.4|14437.9|14433.9|14437.9|14433.9|14400.4|14396.4|1370
1680709500000|2023-04-05 15:45:00|14439.5|14435.5|14447.3|14443.3|14447.3|14443.3|14434.8|14430.8|936
1680709800000|2023-04-05 15:50:00|14444.2|14440.2|14434.8|14430.8|14450.4|14446.4|14434.8|14430.8|693
1680710100000|2023-04-05 15:55:00|14431.7|14427.7|14422.3|14418.3|14437.9|14433.9|14422.3|14418.3|723
1680710400000|2023-04-05 16:00:00|14425.4|14421.4|14434.8|14430.8|14434.8|14430.8|14419.2|14415.2|530
1680710700000|2023-04-05 16:05:00|14431.7|14427.7|14422.3|14418.3|14441.1|14437.1|14420.8|14416.8|620
1680711000000|2023-04-05 16:10:00|14419.2|14415.2|14437.9|14433.9|14441.1|14437.1|14412.9|14408.9|702
1680711300000|2023-04-05 16:15:00|14441.1|14437.1|14441.1|14437.1|14447.3|14443.3|14437.9|14433.9|530
1680711600000|2023-04-05 16:20:00|14444.2|14440.2|14441.1|14437.1|14444.2|14440.2|14437.9|14433.9|295
1680711900000|2023-04-05 16:25:00|14444.2|14440.2|14444.2|14440.2|14453.6|14449.6|14444.2|14440.2|766
1680712200000|2023-04-05 16:30:00|14447.3|14443.3|14450.4|14446.4|14453.6|14449.6|14447.3|14443.3|363
1680712500000|2023-04-05 16:35:00|14447.3|14443.3|14442.6|14438.6|14453.6|14449.6|14437.9|14433.9|578
1680712800000|2023-04-05 16:40:00|14444.2|14440.2|14444.2|14440.2|14450.4|14446.4|14444.2|14440.2|389
1680713100000|2023-04-05 16:45:00|14447.3|14443.3|14450.4|14446.4|14456.7|14452.7|14447.3|14443.3|1103
1680713400000|2023-04-05 16:50:00|14447.3|14443.3|14434.8|14430.8|14447.3|14443.3|14434.8|14430.8|497
1680713700000|2023-04-05 16:55:00|14437.9|14433.9|14431.7|14427.7|14437.9|14433.9|14431.7|14427.7|396
1680714000000|2023-04-05 17:00:00|14434.8|14430.8|14447.3|14443.3|14447.3|14443.3|14428.6|14424.6|799
1680714300000|2023-04-05 17:05:00|14444.2|14440.2|14444.2|14440.2|14447.3|14443.3|14437.9|14433.9|215
1680714600000|2023-04-05 17:10:00|14441.1|14437.1|14437.9|14433.9|14444.2|14440.2|14434.8|14430.8|470
1680714900000|2023-04-05 17:15:00|14439.5|14435.5|14444.2|14440.2|14447.3|14443.3|14437.9|14433.9|472
1680715200000|2023-04-05 17:20:00|14442.6|14438.6|14437.9|14433.9|14444.2|14440.2|14437.9|14433.9|276
1680715500000|2023-04-05 17:25:00|14434.8|14430.8|14431.7|14427.7|14437.9|14433.9|14425.4|14421.4|660
1680715800000|2023-04-05 17:30:00|14433.3|14429.3|14431.7|14427.7|14434.8|14430.8|14431.7|14427.7|298
1680716100000|2023-04-05 17:35:00|14434.8|14430.8|14431.7|14427.7|14437.9|14433.9|14431.7|14427.7|168
1680716400000|2023-04-05 17:40:00|14430.1|14426.1|14431.7|14427.7|14437.9|14433.9|14428.6|14424.6|493
1680716700000|2023-04-05 17:45:00|14428.6|14424.6|14445.8|14441.8|14447.3|14443.3|14428.6|14424.6|309
1680717000000|2023-04-05 17:50:00|14444.2|14440.2|14441.1|14437.1|14447.3|14443.3|14441.1|14437.1|302
1680717300000|2023-04-05 17:55:00|14444.2|14440.2|14444.2|14440.2|14444.2|14440.2|14437.9|14433.9|289
1680717600000|2023-04-05 18:00:00|14442.6|14438.6|14434.8|14430.8|14444.2|14440.2|14434.8|14430.8|304
1680717900000|2023-04-05 18:05:00|14431.7|14427.7|14437.9|14433.9|14437.9|14433.9|14431.7|14427.7|217
1680718200000|2023-04-05 18:10:00|14441.1|14437.1|14434.8|14430.8|14444.2|14440.2|14434.8|14430.8|415
1680718500000|2023-04-05 18:15:00|14431.7|14427.7|14437.9|14433.9|14441.1|14437.1|14431.7|14427.7|359
1680718800000|2023-04-05 18:20:00|14436.4|14432.4|14447.3|14443.3|14447.3|14443.3|14431.7|14427.7|568
1680719100000|2023-04-05 18:25:00|14444.2|14440.2|14444.2|14440.2|14447.3|14443.3|14441.1|14437.1|275
1680719400000|2023-04-05 18:30:00|14447.3|14443.3|14444.2|14440.2|14450.4|14446.4|14444.2|14440.2|364
1680719700000|2023-04-05 18:35:00|14445.8|14441.8|14447.3|14443.3|14447.3|14443.3|14441.1|14437.1|266
1680720000000|2023-04-05 18:40:00|14450.4|14446.4|14447.3|14443.3|14450.4|14446.4|14447.3|14443.3|303
1680720300000|2023-04-05 18:45:00|14450.4|14446.4|14447.3|14443.3|14450.4|14446.4|14441.1|14437.1|488
1680720600000|2023-04-05 18:50:00|14450.4|14446.4|14456.7|14452.7|14456.7|14452.7|14447.3|14443.3|396
1680720900000|2023-04-05 18:55:00|14459.8|14455.8|14456.7|14452.7|14459.8|14455.8|14453.6|14449.6|1226
1680721200000|2023-04-05 19:00:00|14453.6|14449.6|14450.4|14446.4|14456.7|14452.7|14450.4|14446.4|736
1680721500000|2023-04-05 19:05:00|14447.3|14443.3|14444.2|14440.2|14447.3|14443.3|14441.1|14437.1|461
1680721800000|2023-04-05 19:10:00|14445.8|14441.8|14444.2|14440.2|14448.9|14444.9|14444.2|14440.2|403
1680722100000|2023-04-05 19:15:00|14447.3|14443.3|14444.2|14440.2|14450.4|14446.4|14444.2|14440.2|232
1680722400000|2023-04-05 19:20:00|14447.3|14443.3|14444.2|14440.2|14447.3|14443.3|14442.6|14438.6|270
1680722700000|2023-04-05 19:25:00|14441.1|14437.1|14441.1|14437.1|14444.2|14440.2|14434.8|14430.8|454
1680723000000|2023-04-05 19:30:00|14442.6|14438.6|14444.2|14440.2|14447.3|14443.3|14437.9|14433.9|831
1680723300000|2023-04-05 19:35:00|14447.3|14443.3|14448.9|14444.9|14450.4|14446.4|14447.3|14443.3|398
1680723600000|2023-04-05 19:40:00|14450.4|14446.4|14441.1|14437.1|14450.4|14446.4|14441.1|14437.1|307
1680723900000|2023-04-05 19:45:00|14437.9|14433.9|14444.2|14440.2|14447.3|14443.3|14437.9|14433.9|440
1680724200000|2023-04-05 19:50:00|14441.1|14437.1|14441.1|14437.1|14447.3|14443.3|14441.1|14437.1|572
1680724500000|2023-04-05 19:55:00|14444.2|14440.2|14444.2|14440.2|14444.2|14440.2|14437.9|14433.9|1447
1680724800000|2023-04-05 20:00:00|14441.1|14437.1|14436.4|14432.4|14444.2|14440.2|14434.8|14430.8|1423
1680725100000|2023-04-05 20:05:00|14434.8|14430.8|14425.4|14421.4|14437.9|14433.9|14425.4|14421.4|707
1680725400000|2023-04-05 20:10:00|14428.6|14424.6|14425.4|14421.4|14430.1|14426.1|14425.4|14421.4|436
1680725700000|2023-04-05 20:15:00|14427|14423|14425.4|14421.4|14428.6|14424.6|14422.3|14418.3|393
1680726000000|2023-04-05 20:20:00|14427|14423|14425.4|14421.4|14427|14423|14422.3|14418.3|184
1680726300000|2023-04-05 20:25:00|14422.3|14418.3|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|365
1680726600000|2023-04-05 20:30:00|14422.3|14418.3|14422.3|14418.3|14428.6|14424.6|14422.3|14418.3|222
1680726900000|2023-04-05 20:35:00|14419.2|14415.2|14419.2|14415.2|14419.2|14415.2|14416.1|14412.1|284
1680727200000|2023-04-05 20:40:00|14422.3|14418.3|14420.8|14416.8|14422.3|14418.3|14412.9|14408.9|234
1680727500000|2023-04-05 20:45:00|14422.3|14418.3|14416.1|14412.1|14422.3|14418.3|14416.1|14412.1|187
1680727800000|2023-04-05 20:50:00|14417.6|14413.6|14412.9|14408.9|14419.2|14415.2|14409.8|14405.8|318
1680728100000|2023-04-05 20:55:00|14414.5|14410.5|14412.9|14408.9|14416.1|14412.1|14409.8|14405.8|171
1680732000000|2023-04-05 22:00:00|14419.2|14415.2|14419.2|14415.2|14425.4|14421.4|14416.1|14412.1|40
1680732300000|2023-04-05 22:05:00|14416.1|14412.1|14419.2|14415.2|14422.3|14418.3|14416.1|14412.1|34
1680732600000|2023-04-05 22:10:00|14416.1|14412.1|14419.2|14415.2|14419.2|14415.2|14414.5|14410.5|36
1680732900000|2023-04-05 22:15:00|14417.6|14413.6|14412.9|14408.9|14419.2|14415.2|14412.9|14408.9|14
1680733200000|2023-04-05 22:20:00|14416.1|14412.1|14412.9|14408.9|14417.6|14413.6|14411.4|14407.4|21
1680733500000|2023-04-05 22:25:00|14411.4|14407.4|14412.9|14408.9|14412.9|14408.9|14409.8|14405.8|28
1680733800000|2023-04-05 22:30:00|14409.8|14405.8|14406.7|14402.7|14412.9|14408.9|14406.7|14402.7|163
1680734100000|2023-04-05 22:35:00|14409.8|14405.8|14409.8|14405.8|14409.8|14405.8|14409.8|14405.8|102
1680734400000|2023-04-05 22:40:00|14412.9|14408.9|14416.1|14412.1|14416.1|14412.1|14412.9|14408.9|10
1680734700000|2023-04-05 22:45:00|14414.5|14410.5|14416.1|14412.1|14416.1|14412.1|14412.9|14408.9|7
1680735000000|2023-04-05 22:50:00|14419.2|14415.2|14419.2|14415.2|14419.2|14415.2|14416.1|14412.1|27
1680735300000|2023-04-05 22:55:00|14420.8|14416.8|14419.2|14415.2|14420.8|14416.8|14419.2|14415.2|18
1680735600000|2023-04-05 23:00:00|||||||||2
1680735900000|2023-04-05 23:05:00|14420.8|14416.8|14422.3|14418.3|14422.3|14418.3|14420.8|14416.8|39
1680736200000|2023-04-05 23:10:00|14420.8|14416.8|14420.8|14416.8|14422.3|14418.3|14419.2|14415.2|29
1680736500000|2023-04-05 23:15:00|14422.3|14418.3|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|24
1680736800000|2023-04-05 23:20:00|14423.9|14419.9|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|14
1680737100000|2023-04-05 23:25:00|14423.9|14419.9|14425.4|14421.4|14425.4|14421.4|14423.9|14419.9|12
1680737400000|2023-04-05 23:30:00|14423.9|14419.9|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|10
1680737700000|2023-04-05 23:35:00|14423.9|14419.9|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|12
1680738000000|2023-04-05 23:40:00|14423.9|14419.9|14428.6|14424.6|14428.6|14424.6|14423.9|14419.9|17
1680738300000|2023-04-05 23:45:00|14427|14423|14425.4|14421.4|14428.6|14424.6|14423.9|14419.9|21
1680738600000|2023-04-05 23:50:00|14427|14423|14425.4|14421.4|14428.6|14424.6|14425.4|14421.4|42
1680738900000|2023-04-05 23:55:00|14423.9|14419.9|14422.3|14418.3|14425.4|14421.4|14422.3|14418.3|15
1680739200000|2023-04-06 00:00:00|14423.9|14419.9|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|34
1680739500000|2023-04-06 00:05:00|14427|14423|14428.6|14424.6|14430.1|14426.1|14425.4|14421.4|40
1680739800000|2023-04-06 00:10:00|14431.7|14427.7|14431.7|14427.7|14434.8|14430.8|14431.7|14427.7|56
1680740100000|2023-04-06 00:15:00|14433.3|14429.3|14431.7|14427.7|14437.9|14433.9|14431.7|14427.7|34
1680740400000|2023-04-06 00:20:00|14434.8|14430.8|14444.2|14440.2|14444.2|14440.2|14434.8|14430.8|105
1680740700000|2023-04-06 00:25:00|14442.6|14438.6|14437.9|14433.9|14442.6|14438.6|14434.8|14430.8|71
1680741000000|2023-04-06 00:30:00|14436.4|14432.4|14434.8|14430.8|14436.4|14432.4|14431.7|14427.7|55
1680741300000|2023-04-06 00:35:00|14437.9|14433.9|14434.8|14430.8|14437.9|14433.9|14431.7|14427.7|97
1680741600000|2023-04-06 00:40:00|14431.7|14427.7|14428.6|14424.6|14434.8|14430.8|14428.6|14424.6|57
1680741900000|2023-04-06 00:45:00|14430.1|14426.1|14419.2|14415.2|14431.7|14427.7|14416.1|14412.1|100
1680742200000|2023-04-06 00:50:00|14420.8|14416.8|14412.9|14408.9|14422.3|14418.3|14412.9|14408.9|67
1680742500000|2023-04-06 00:55:00|14414.5|14410.5|14416.1|14412.1|14416.1|14412.1|14412.9|14408.9|3
1680742800000|2023-04-06 01:00:00|14414.5|14410.5|14412.9|14408.9|14416.1|14412.1|14412.9|14408.9|84
1680743100000|2023-04-06 01:05:00|14409.8|14405.8|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|75
1680743400000|2023-04-06 01:10:00|14406.7|14402.7|14406.7|14402.7|14409.8|14405.8|14403.6|14399.6|69
1680743700000|2023-04-06 01:15:00|14409.8|14405.8|14412.9|14408.9|14412.9|14408.9|14409.8|14405.8|40
1680744000000|2023-04-06 01:20:00|14416.1|14412.1|14416.1|14412.1|14416.1|14412.1|14416.1|14412.1|31
1680744300000|2023-04-06 01:25:00|14419.2|14415.2|14416.1|14412.1|14419.2|14415.2|14416.1|14412.1|42
1680744600000|2023-04-06 01:30:00|14419.2|14415.2|14416.1|14412.1|14419.2|14415.2|14412.9|14408.9|77
1680744900000|2023-04-06 01:35:00|14419.2|14415.2|14425.4|14421.4|14425.4|14421.4|14416.1|14412.1|37
1680745200000|2023-04-06 01:40:00|14428.6|14424.6|14419.2|14415.2|14428.6|14424.6|14419.2|14415.2|74
1680745500000|2023-04-06 01:45:00|14416.1|14412.1|14416.1|14412.1|14419.2|14415.2|14416.1|14412.1|99
1680745800000|2023-04-06 01:50:00|14412.9|14408.9|14419.2|14415.2|14419.2|14415.2|14409.8|14405.8|91
1680746100000|2023-04-06 01:55:00|||||||||2
1680746400000|2023-04-06 02:00:00|14420.8|14416.8|14422.3|14418.3|14422.3|14418.3|14419.2|14415.2|43
1680746700000|2023-04-06 02:05:00|14425.4|14421.4|14434.8|14430.8|14439.5|14435.5|14422.3|14418.3|173
1680747000000|2023-04-06 02:10:00|14433.3|14429.3|14425.4|14421.4|14433.3|14429.3|14422.3|14418.3|33
1680747300000|2023-04-06 02:15:00|14423.9|14419.9|14422.3|14418.3|14425.4|14421.4|14422.3|14418.3|24
1680747600000|2023-04-06 02:20:00|14425.4|14421.4|14431.7|14427.7|14431.7|14427.7|14422.3|14418.3|99
1680747900000|2023-04-06 02:25:00|14430.1|14426.1|14422.3|14418.3|14431.7|14427.7|14422.3|14418.3|47
1680748200000|2023-04-06 02:30:00|14419.2|14415.2|14422.3|14418.3|14422.3|14418.3|14419.2|14415.2|24
1680748500000|2023-04-06 02:35:00|||||||||32
1680748800000|2023-04-06 02:40:00|14423.9|14419.9|14422.3|14418.3|14425.4|14421.4|14422.3|14418.3|41
1680749100000|2023-04-06 02:45:00|14419.2|14415.2|14431.7|14427.7|14431.7|14427.7|14419.2|14415.2|237
1680749400000|2023-04-06 02:50:00|14434.8|14430.8|14428.6|14424.6|14434.8|14430.8|14427|14423|22
1680749700000|2023-04-06 02:55:00|14425.4|14421.4|14422.3|14418.3|14425.4|14421.4|14422.3|14418.3|47
1680750000000|2023-04-06 03:00:00|14423.9|14419.9|14428.6|14424.6|14428.6|14424.6|14423.9|14419.9|31
1680750300000|2023-04-06 03:05:00|14427|14423|14434.8|14430.8|14434.8|14430.8|14425.4|14421.4|58
1680750600000|2023-04-06 03:10:00|14433.3|14429.3|14428.6|14424.6|14434.8|14430.8|14428.6|14424.6|15
1680750900000|2023-04-06 03:15:00|14430.1|14426.1|14431.7|14427.7|14431.7|14427.7|14428.6|14424.6|12
1680751200000|2023-04-06 03:20:00|14434.8|14430.8|14434.8|14430.8|14434.8|14430.8|14433.3|14429.3|22
1680751500000|2023-04-06 03:25:00|14431.7|14427.7|14434.8|14430.8|14434.8|14430.8|14431.7|14427.7|22
1680751800000|2023-04-06 03:30:00|14433.3|14429.3|14431.7|14427.7|14434.8|14430.8|14431.7|14427.7|16
1680752100000|2023-04-06 03:35:00|14428.6|14424.6|14431.7|14427.7|14431.7|14427.7|14428.6|14424.6|12
1680752400000|2023-04-06 03:40:00|14430.1|14426.1|14428.6|14424.6|14431.7|14427.7|14425.4|14421.4|16
1680752700000|2023-04-06 03:45:00|14431.7|14427.7|14431.7|14427.7|14431.7|14427.7|14428.6|14424.6|15
1680753000000|2023-04-06 03:50:00|14433.3|14429.3|14431.7|14427.7|14433.3|14429.3|14431.7|14427.7|3
1680753300000|2023-04-06 03:55:00|14433.3|14429.3|14437.9|14433.9|14437.9|14433.9|14431.7|14427.7|11
1680753600000|2023-04-06 04:00:00|14434.8|14430.8|14431.7|14427.7|14437.9|14433.9|14431.7|14427.7|56
1680753900000|2023-04-06 04:05:00|14428.6|14424.6|14431.7|14427.7|14431.7|14427.7|14428.6|14424.6|8
1680754200000|2023-04-06 04:10:00|||||||||1
1680754500000|2023-04-06 04:15:00|14434.8|14430.8|14434.8|14430.8|14434.8|14430.8|14434.8|14430.8|6
1680754800000|2023-04-06 04:20:00|14436.4|14432.4|14434.8|14430.8|14437.9|14433.9|14434.8|14430.8|8
1680755100000|2023-04-06 04:25:00|14436.4|14432.4|14434.8|14430.8|14437.9|14433.9|14434.8|14430.8|25
1680755400000|2023-04-06 04:30:00|14436.4|14432.4|14437.9|14433.9|14441.1|14437.1|14436.4|14432.4|57
1680755700000|2023-04-06 04:35:00|14436.4|14432.4|14441.1|14437.1|14441.1|14437.1|14436.4|14432.4|46
1680756000000|2023-04-06 04:40:00|14439.5|14435.5|14444.2|14440.2|14444.2|14440.2|14437.9|14433.9|33
1680756300000|2023-04-06 04:45:00|14447.3|14443.3|14447.3|14443.3|14450.4|14446.4|14444.2|14440.2|40
1680756600000|2023-04-06 04:50:00|14448.9|14444.9|14448.9|14444.9|14448.9|14444.9|14448.9|14444.9|25
1680756900000|2023-04-06 04:55:00|14447.3|14443.3|14447.3|14443.3|14447.3|14443.3|14444.2|14440.2|13
1680757200000|2023-04-06 05:00:00|14444.2|14440.2|14444.2|14440.2|14444.2|14440.2|14444.2|14440.2|16
1680757500000|2023-04-06 05:05:00|14445.8|14441.8|14447.3|14443.3|14447.3|14443.3|14445.8|14441.8|31
1680757800000|2023-04-06 05:10:00|14445.8|14441.8|14441.1|14437.1|14445.8|14441.8|14441.1|14437.1|13
1680758100000|2023-04-06 05:15:00|14439.5|14435.5|14434.8|14430.8|14441.1|14437.1|14433.3|14429.3|58
1680758400000|2023-04-06 05:20:00|14436.4|14432.4|14441.1|14437.1|14442.6|14438.6|14436.4|14432.4|39
1680758700000|2023-04-06 05:25:00|14442.6|14438.6|14442.6|14438.6|14444.2|14440.2|14441.1|14437.1|17
1680759000000|2023-04-06 05:30:00|14444.2|14440.2|14444.2|14440.2|14444.2|14440.2|14439.5|14435.5|9
1680759300000|2023-04-06 05:35:00|14441.1|14437.1|14441.1|14437.1|14441.1|14437.1|14437.9|14433.9|21
1680759600000|2023-04-06 05:40:00|14444.2|14440.2|14441.1|14437.1|14444.2|14440.2|14437.9|14433.9|20
1680759900000|2023-04-06 05:45:00|14437.9|14433.9|14436.4|14432.4|14437.9|14433.9|14431.7|14427.7|149
1680760200000|2023-04-06 05:50:00|14437.9|14433.9|14441.1|14437.1|14444.2|14440.2|14434.8|14430.8|80
1680760500000|2023-04-06 05:55:00|14439.5|14435.5|14437.9|14433.9|14441.1|14437.1|14437.9|14433.9|36
1680760800000|2023-04-06 06:00:00|14436.4|14432.4|14431.7|14427.7|14437.9|14433.9|14422.3|14418.3|242
1680761100000|2023-04-06 06:05:00|14433.3|14429.3|14434.8|14430.8|14434.8|14430.8|14431.7|14427.7|45
1680761400000|2023-04-06 06:10:00|14437.9|14433.9|14428.6|14424.6|14437.9|14433.9|14425.4|14421.4|110
1680761700000|2023-04-06 06:15:00|14425.4|14421.4|14428.6|14424.6|14428.6|14424.6|14422.3|14418.3|74
1680762000000|2023-04-06 06:20:00|14431.7|14427.7|14437.9|14433.9|14437.9|14433.9|14431.7|14427.7|73
1680762300000|2023-04-06 06:25:00|14436.4|14432.4|14431.7|14427.7|14436.4|14432.4|14428.6|14424.6|25
1680762600000|2023-04-06 06:30:00|14428.6|14424.6|14434.8|14430.8|14434.8|14430.8|14425.4|14421.4|51
1680762900000|2023-04-06 06:35:00|14431.7|14427.7|14431.7|14427.7|14434.8|14430.8|14428.6|14424.6|99
1680763200000|2023-04-06 06:40:00|14434.8|14430.8|14428.6|14424.6|14434.8|14430.8|14428.6|14424.6|121
1680763500000|2023-04-06 06:45:00|14430.1|14426.1|14450.4|14446.4|14450.4|14446.4|14428.6|14424.6|128
1680763800000|2023-04-06 06:50:00|14447.3|14443.3|14441.1|14437.1|14450.4|14446.4|14437.9|14433.9|148
1680764100000|2023-04-06 06:55:00|14444.2|14440.2|14439.5|14435.5|14447.3|14443.3|14437.9|14433.9|118
1680764400000|2023-04-06 07:00:00|14437.9|14433.9|14431.7|14427.7|14437.9|14433.9|14425.4|14421.4|195
1680764700000|2023-04-06 07:05:00|14428.6|14424.6|14422.3|14418.3|14430.1|14426.1|14422.3|14418.3|123
1680765000000|2023-04-06 07:10:00|14419.2|14415.2|14422.3|14418.3|14431.7|14427.7|14419.2|14415.2|115
1680765300000|2023-04-06 07:15:00|14425.4|14421.4|14425.4|14421.4|14434.8|14430.8|14422.3|14418.3|142
1680765600000|2023-04-06 07:20:00|14423.9|14419.9|14425.4|14421.4|14428.6|14424.6|14416.1|14412.1|116
1680765900000|2023-04-06 07:25:00|14423.9|14419.9|14425.4|14421.4|14425.4|14421.4|14419.2|14415.2|81
1680766200000|2023-04-06 07:30:00|14422.3|14418.3|14441.1|14437.1|14447.3|14443.3|14419.2|14415.2|301
1680766500000|2023-04-06 07:35:00|14439.5|14435.5|14450.4|14446.4|14453.6|14449.6|14437.9|14433.9|243
1680766800000|2023-04-06 07:40:00|14452|14448|14450.4|14446.4|14459.8|14455.8|14450.4|14446.4|176
1680767100000|2023-04-06 07:45:00|14448.9|14444.9|14441.1|14437.1|14450.4|14446.4|14434.8|14430.8|241
1680767400000|2023-04-06 07:50:00|14439.5|14435.5|14437.9|14433.9|14447.3|14443.3|14437.9|14433.9|238
1680767700000|2023-04-06 07:55:00|14434.8|14430.8|14444.2|14440.2|14447.3|14443.3|14434.8|14430.8|474
1680768000000|2023-04-06 08:00:00|14447.3|14443.3|14434.8|14430.8|14447.3|14443.3|14434.8|14430.8|186
1680768300000|2023-04-06 08:05:00|14437.9|14433.9|14447.3|14443.3|14447.3|14443.3|14431.7|14427.7|210
1680768600000|2023-04-06 08:10:00|14450.4|14446.4|14459.8|14455.8|14462.9|14458.9|14445.8|14441.8|312
1680768900000|2023-04-06 08:15:00|14462.9|14458.9|14466.1|14462.1|14475.4|14471.4|14453.6|14449.6|366
1680769200000|2023-04-06 08:20:00|14467.6|14463.6|14469.2|14465.2|14478.6|14474.6|14466.1|14462.1|486
1680769500000|2023-04-06 08:25:00|14470.8|14466.8|14469.2|14465.2|14475.4|14471.4|14469.2|14465.2|104
1680769800000|2023-04-06 08:30:00|14470.8|14466.8|14462.9|14458.9|14472.3|14468.3|14462.9|14458.9|159
1680770100000|2023-04-06 08:35:00|14466.1|14462.1|14462.9|14458.9|14472.3|14468.3|14462.9|14458.9|67
1680770400000|2023-04-06 08:40:00|14459.8|14455.8|14456.7|14452.7|14459.8|14455.8|14453.6|14449.6|246
1680770700000|2023-04-06 08:45:00|14453.6|14449.6|14453.6|14449.6|14453.6|14449.6|14444.2|14440.2|375
1680771000000|2023-04-06 08:50:00|14450.4|14446.4|14459.8|14455.8|14462.9|14458.9|14450.4|14446.4|222
1680771300000|2023-04-06 08:55:00|14462.9|14458.9|14444.2|14440.2|14462.9|14458.9|14441.1|14437.1|181
1680771600000|2023-04-06 09:00:00|14445.8|14441.8|14444.2|14440.2|14453.6|14449.6|14442.6|14438.6|400
1680771900000|2023-04-06 09:05:00|14447.3|14443.3|14453.6|14449.6|14456.7|14452.7|14447.3|14443.3|150
1680772200000|2023-04-06 09:10:00|14450.4|14446.4|14456.7|14452.7|14456.7|14452.7|14447.3|14443.3|96
1680772500000|2023-04-06 09:15:00|14455.1|14451.1|14462.9|14458.9|14466.1|14462.1|14452|14448|45
1680772800000|2023-04-06 09:20:00|14461.4|14457.4|14456.7|14452.7|14462.9|14458.9|14456.7|14452.7|46
1680773100000|2023-04-06 09:25:00|14458.3|14454.3|14456.7|14452.7|14462.9|14458.9|14456.7|14452.7|109
1680773400000|2023-04-06 09:30:00|14453.6|14449.6|14456.7|14452.7|14459.8|14455.8|14453.6|14449.6|119
1680773700000|2023-04-06 09:35:00|14458.3|14454.3|14434.8|14430.8|14459.8|14455.8|14434.8|14430.8|154
1680774000000|2023-04-06 09:40:00|14437.9|14433.9|14447.3|14443.3|14447.3|14443.3|14437.9|14433.9|267
1680774300000|2023-04-06 09:45:00|14448.9|14444.9|14450.4|14446.4|14450.4|14446.4|14447.3|14443.3|212
1680774600000|2023-04-06 09:50:00|14452|14448|14434.8|14430.8|14453.6|14449.6|14434.8|14430.8|246
1680774900000|2023-04-06 09:55:00|14437.9|14433.9|14431.7|14427.7|14441.1|14437.1|14428.6|14424.6|225
1680775200000|2023-04-06 10:00:00|14434.8|14430.8|14430.1|14426.1|14434.8|14430.8|14428.6|14424.6|118
1680775500000|2023-04-06 10:05:00|14431.7|14427.7|14428.6|14424.6|14434.8|14430.8|14428.6|14424.6|108
1680775800000|2023-04-06 10:10:00|14430.1|14426.1|14434.8|14430.8|14437.9|14433.9|14430.1|14426.1|298
1680776100000|2023-04-06 10:15:00|14436.4|14432.4|14434.8|14430.8|14437.9|14433.9|14433.3|14429.3|74
1680776400000|2023-04-06 10:20:00|14433.3|14429.3|14431.7|14427.7|14433.3|14429.3|14428.6|14424.6|152
1680776700000|2023-04-06 10:25:00|14434.8|14430.8|14434.8|14430.8|14434.8|14430.8|14431.7|14427.7|79
1680777000000|2023-04-06 10:30:00|14433.3|14429.3|14441.1|14437.1|14441.1|14437.1|14431.7|14427.7|38
1680777300000|2023-04-06 10:35:00|14437.9|14433.9|14437.9|14433.9|14441.1|14437.1|14434.8|14430.8|323
1680777600000|2023-04-06 10:40:00|14439.5|14435.5|14444.2|14440.2|14444.2|14440.2|14437.9|14433.9|83
1680777900000|2023-04-06 10:45:00|14442.6|14438.6|14431.7|14427.7|14444.2|14440.2|14431.7|14427.7|94
1680778200000|2023-04-06 10:50:00|14433.3|14429.3|14437.9|14433.9|14437.9|14433.9|14431.7|14427.7|119
1680778500000|2023-04-06 10:55:00|14439.5|14435.5|14441.1|14437.1|14444.2|14440.2|14434.8|14430.8|100
1680778800000|2023-04-06 11:00:00|14444.2|14440.2|14447.3|14443.3|14450.4|14446.4|14441.1|14437.1|82
1680779100000|2023-04-06 11:05:00|14445.8|14441.8|14453.6|14449.6|14453.6|14449.6|14445.8|14441.8|101
1680779400000|2023-04-06 11:10:00|14452|14448|14453.6|14449.6|14456.7|14452.7|14450.4|14446.4|128
1680779700000|2023-04-06 11:15:00|14456.7|14452.7|14450.4|14446.4|14459.8|14455.8|14450.4|14446.4|203
1680780000000|2023-04-06 11:20:00|14447.3|14443.3|14444.2|14440.2|14450.4|14446.4|14444.2|14440.2|126
1680780300000|2023-04-06 11:25:00|14442.6|14438.6|14444.2|14440.2|14447.3|14443.3|14441.1|14437.1|129
1680780600000|2023-04-06 11:30:00|14437.9|14433.9|14444.2|14440.2|14444.2|14440.2|14437.9|14433.9|191
1680780900000|2023-04-06 11:35:00|14441.1|14437.1|14441.1|14437.1|14444.2|14440.2|14434.8|14430.8|192
1680781200000|2023-04-06 11:40:00|14439.5|14435.5|14441.1|14437.1|14444.2|14440.2|14434.8|14430.8|276
1680781500000|2023-04-06 11:45:00|14439.5|14435.5|14437.9|14433.9|14444.2|14440.2|14434.8|14430.8|293
1680781800000|2023-04-06 11:50:00|14434.8|14430.8|14422.3|14418.3|14434.8|14430.8|14419.2|14415.2|419
1680782100000|2023-04-06 11:55:00|14419.2|14415.2|14434.8|14430.8|14434.8|14430.8|14419.2|14415.2|277
1680782400000|2023-04-06 12:00:00|14431.7|14427.7|14428.6|14424.6|14441.1|14437.1|14428.6|14424.6|297
1680782700000|2023-04-06 12:05:00|14431.7|14427.7|14447.3|14443.3|14447.3|14443.3|14431.7|14427.7|395
1680783000000|2023-04-06 12:10:00|14450.4|14446.4|14453.6|14449.6|14459.8|14455.8|14447.3|14443.3|308
1680783300000|2023-04-06 12:15:00|14455.1|14451.1|14459.8|14455.8|14466.1|14462.1|14453.6|14449.6|726
1680783600000|2023-04-06 12:20:00|14456.7|14452.7|14453.6|14449.6|14462.9|14458.9|14444.2|14440.2|569
1680783900000|2023-04-06 12:25:00|14452|14448|14464.5|14460.5|14470.8|14466.8|14450.4|14446.4|414
1680784200000|2023-04-06 12:30:00|14467.6|14463.6|14450.4|14446.4|14486.4|14482.4|14447.3|14443.3|1292
1680784500000|2023-04-06 12:35:00|14452|14448|14444.2|14440.2|14462.9|14458.9|14437.9|14433.9|1029
1680784800000|2023-04-06 12:40:00|14447.3|14443.3|14452|14448|14452|14448|14441.1|14437.1|863
1680785100000|2023-04-06 12:45:00|14450.4|14446.4|14441.1|14437.1|14466.1|14462.1|14441.1|14437.1|972
1680785400000|2023-04-06 12:50:00|14439.5|14435.5|14453.6|14449.6|14456.7|14452.7|14437.9|14433.9|661
1680785700000|2023-04-06 12:55:00|14456.7|14452.7|14469.2|14465.2|14475.4|14471.4|14456.7|14452.7|827
1680786000000|2023-04-06 13:00:00|14472.3|14468.3|14470.8|14466.8|14478.6|14474.6|14466.1|14462.1|722
1680786300000|2023-04-06 13:05:00|14469.2|14465.2|14469.2|14465.2|14470.8|14466.8|14444.2|14440.2|1602
1680786600000|2023-04-06 13:10:00|14472.3|14468.3|14450.4|14446.4|14473.9|14469.9|14450.4|14446.4|1185
1680786900000|2023-04-06 13:15:00|14453.6|14449.6|14453.6|14449.6|14462.9|14458.9|14447.3|14443.3|910
1680787200000|2023-04-06 13:20:00|14450.4|14446.4|14456.7|14452.7|14459.8|14455.8|14441.1|14437.1|984
1680787500000|2023-04-06 13:25:00|14459.8|14455.8|14462.9|14458.9|14466.1|14462.1|14453.6|14449.6|816
1680787800000|2023-04-06 13:30:00|14466.1|14462.1|14481.7|14477.7|14487.9|14483.9|14459.8|14455.8|851
1680788100000|2023-04-06 13:35:00|14484.8|14480.8|14494.2|14490.2|14509.8|14505.8|14480.1|14476.1|1233
1680788400000|2023-04-06 13:40:00|14492.6|14488.6|14484.8|14480.8|14509.8|14505.8|14484.8|14480.8|1215
1680788700000|2023-04-06 13:45:00|14481.7|14477.7|14484.8|14480.8|14494.2|14490.2|14478.6|14474.6|858
1680789000000|2023-04-06 13:50:00|14487.9|14483.9|14497.3|14493.3|14500.4|14496.4|14484.8|14480.8|689
1680789300000|2023-04-06 13:55:00|14498.9|14494.9|14478.6|14474.6|14500.4|14496.4|14475.4|14471.4|595
1680789600000|2023-04-06 14:00:00|14475.4|14471.4|14472.3|14468.3|14481.7|14477.7|14462.9|14458.9|1227
1680789900000|2023-04-06 14:05:00|14470.8|14466.8|14475.4|14471.4|14478.6|14474.6|14462.9|14458.9|1059
1680790200000|2023-04-06 14:10:00|14472.3|14468.3|14489.5|14485.5|14491.1|14487.1|14466.1|14462.1|1038
1680790500000|2023-04-06 14:15:00|14487.9|14483.9|14472.3|14468.3|14489.5|14485.5|14472.3|14468.3|783
1680790800000|2023-04-06 14:20:00|14475.4|14471.4|14481.7|14477.7|14484.8|14480.8|14473.9|14469.9|570
1680791100000|2023-04-06 14:25:00|14484.8|14480.8|14491.1|14487.1|14494.2|14490.2|14472.3|14468.3|600
1680791400000|2023-04-06 14:30:00|14494.2|14490.2|14500.4|14496.4|14506.7|14502.7|14487.9|14483.9|677
1680791700000|2023-04-06 14:35:00|14503.6|14499.6|14509.8|14505.8|14512.9|14508.9|14497.3|14493.3|597
1680792000000|2023-04-06 14:40:00|14506.7|14502.7|14497.3|14493.3|14508.3|14504.3|14497.3|14493.3|705
1680792300000|2023-04-06 14:45:00|14500.4|14496.4|14503.6|14499.6|14503.6|14499.6|14491.1|14487.1|412
1680792600000|2023-04-06 14:50:00|14500.4|14496.4|14494.2|14490.2|14500.4|14496.4|14491.1|14487.1|635
1680792900000|2023-04-06 14:55:00|14491.1|14487.1|14516.1|14512.1|14516.1|14512.1|14491.1|14487.1|453
1680793200000|2023-04-06 15:00:00|14512.9|14508.9|14512.9|14508.9|14522.3|14518.3|14503.6|14499.6|925
1680793500000|2023-04-06 15:05:00|14511.4|14507.4|14487.9|14483.9|14512.9|14508.9|14484.8|14480.8|986
1680793800000|2023-04-06 15:10:00|14484.8|14480.8|14491.1|14487.1|14491.1|14487.1|14478.6|14474.6|835
1680794100000|2023-04-06 15:15:00|14492.6|14488.6|14497.3|14493.3|14503.6|14499.6|14487.9|14483.9|459
1680794400000|2023-04-06 15:20:00|14494.2|14490.2|14487.9|14483.9|14495.8|14491.8|14481.7|14477.7|399
1680794700000|2023-04-06 15:25:00|14486.4|14482.4|14497.3|14493.3|14503.6|14499.6|14484.8|14480.8|667
1680795000000|2023-04-06 15:30:00|14494.2|14490.2|14491.1|14487.1|14498.9|14494.9|14484.8|14480.8|488
1680795300000|2023-04-06 15:35:00|14489.5|14485.5|14484.8|14480.8|14491.1|14487.1|14481.7|14477.7|283
1680795600000|2023-04-06 15:40:00|14481.7|14477.7|14472.3|14468.3|14484.8|14480.8|14472.3|14468.3|428
1680795900000|2023-04-06 15:45:00|14478.6|14474.6|14484.8|14480.8|14487.9|14483.9|14469.2|14465.2|1136
1680796200000|2023-04-06 15:50:00|14487.9|14483.9|14494.2|14490.2|14497.3|14493.3|14484.8|14480.8|546
1680796500000|2023-04-06 15:55:00|14491.1|14487.1|14487.9|14483.9|14497.3|14493.3|14481.7|14477.7|770
1680796800000|2023-04-06 16:00:00|14491.1|14487.1|14500.4|14496.4|14503.6|14499.6|14491.1|14487.1|363
1680797100000|2023-04-06 16:05:00|14497.3|14493.3|14512.9|14508.9|14512.9|14508.9|14497.3|14493.3|344
1680797400000|2023-04-06 16:10:00|14509.8|14505.8|14509.8|14505.8|14516.1|14512.1|14506.7|14502.7|726
1680797700000|2023-04-06 16:15:00|14506.7|14502.7|14512.9|14508.9|14512.9|14508.9|14506.7|14502.7|259
1680798000000|2023-04-06 16:20:00|14509.8|14505.8|14509.8|14505.8|14512.9|14508.9|14506.7|14502.7|281
1680798300000|2023-04-06 16:25:00|14511.4|14507.4|14509.8|14505.8|14512.9|14508.9|14506.7|14502.7|124
1680798600000|2023-04-06 16:30:00|14506.7|14502.7|14500.4|14496.4|14506.7|14502.7|14497.3|14493.3|293
1680798900000|2023-04-06 16:35:00|14502|14498|14500.4|14496.4|14503.6|14499.6|14497.3|14493.3|231
1680799200000|2023-04-06 16:40:00|14503.6|14499.6|14506.7|14502.7|14509.8|14505.8|14502|14498|267
1680799500000|2023-04-06 16:45:00|14509.8|14505.8|14516.1|14512.1|14516.1|14512.1|14509.8|14505.8|123
1680799800000|2023-04-06 16:50:00|14519.2|14515.2|14522.3|14518.3|14525.4|14521.4|14516.1|14512.1|841
1680800100000|2023-04-06 16:55:00|14519.2|14515.2|14522.3|14518.3|14522.3|14518.3|14519.2|14515.2|290
1680800400000|2023-04-06 17:00:00|14519.2|14515.2|14522.3|14518.3|14522.3|14518.3|14519.2|14515.2|218
1680800700000|2023-04-06 17:05:00|14520.8|14516.8|14516.1|14512.1|14522.3|14518.3|14516.1|14512.1|236
1680801000000|2023-04-06 17:10:00|14512.9|14508.9|14516.1|14512.1|14519.2|14515.2|14512.9|14508.9|234
1680801300000|2023-04-06 17:15:00|14519.2|14515.2|14516.1|14512.1|14519.2|14515.2|14512.9|14508.9|256
1680801600000|2023-04-06 17:20:00|14512.9|14508.9|14512.9|14508.9|14516.1|14512.1|14509.8|14505.8|410
1680801900000|2023-04-06 17:25:00|14509.8|14505.8|14503.6|14499.6|14509.8|14505.8|14503.6|14499.6|259
1680802200000|2023-04-06 17:30:00|14502|14498|14506.7|14502.7|14506.7|14502.7|14502|14498|400
1680802500000|2023-04-06 17:35:00|14503.6|14499.6|14509.8|14505.8|14512.9|14508.9|14503.6|14499.6|259
1680802800000|2023-04-06 17:40:00|14512.9|14508.9|14512.9|14508.9|14516.1|14512.1|14509.8|14505.8|199
1680803100000|2023-04-06 17:45:00|14511.4|14507.4|14506.7|14502.7|14512.9|14508.9|14506.7|14502.7|361
1680803400000|2023-04-06 17:50:00|14509.8|14505.8|14500.4|14496.4|14509.8|14505.8|14500.4|14496.4|287
1680803700000|2023-04-06 17:55:00|14503.6|14499.6|14497.3|14493.3|14503.6|14499.6|14494.2|14490.2|383
1680804000000|2023-04-06 18:00:00|14495.8|14491.8|14494.2|14490.2|14497.3|14493.3|14494.2|14490.2|411
1680804300000|2023-04-06 18:05:00|14491.1|14487.1|14494.2|14490.2|14494.2|14490.2|14484.8|14480.8|279
1680804600000|2023-04-06 18:10:00|14491.1|14487.1|14487.9|14483.9|14491.1|14487.1|14487.9|14483.9|146
1680804900000|2023-04-06 18:15:00|14491.1|14487.1|14491.1|14487.1|14491.1|14487.1|14491.1|14487.1|327
1680805200000|2023-04-06 18:20:00|14487.9|14483.9|14487.9|14483.9|14491.1|14487.1|14484.8|14480.8|363
1680805500000|2023-04-06 18:25:00|14486.4|14482.4|14472.3|14468.3|14487.9|14483.9|14469.2|14465.2|438
1680805800000|2023-04-06 18:30:00|14473.9|14469.9|14475.4|14471.4|14475.4|14471.4|14472.3|14468.3|341
1680806100000|2023-04-06 18:35:00|14473.9|14469.9|14475.4|14471.4|14478.6|14474.6|14472.3|14468.3|267
1680806400000|2023-04-06 18:40:00|14478.6|14474.6|14481.7|14477.7|14481.7|14477.7|14478.6|14474.6|408
1680806700000|2023-04-06 18:45:00|14480.1|14476.1|14484.8|14480.8|14484.8|14480.8|14480.1|14476.1|394
1680807000000|2023-04-06 18:50:00|14481.7|14477.7|14487.9|14483.9|14487.9|14483.9|14481.7|14477.7|254
1680807300000|2023-04-06 18:55:00|14491.1|14487.1|14489.5|14485.5|14494.2|14490.2|14487.9|14483.9|1127
1680807600000|2023-04-06 19:00:00|14487.9|14483.9|14481.7|14477.7|14491.1|14487.1|14478.6|14474.6|548
1680807900000|2023-04-06 19:05:00|14484.8|14480.8|14487.9|14483.9|14487.9|14483.9|14481.7|14477.7|395
1680808200000|2023-04-06 19:10:00|14484.8|14480.8|14484.8|14480.8|14484.8|14480.8|14481.7|14477.7|272
1680808500000|2023-04-06 19:15:00|14481.7|14477.7|14487.9|14483.9|14487.9|14483.9|14481.7|14477.7|254
1680808800000|2023-04-06 19:20:00|14484.8|14480.8|14487.9|14483.9|14487.9|14483.9|14484.8|14480.8|201
1680809100000|2023-04-06 19:25:00|14486.4|14482.4|14484.8|14480.8|14486.4|14482.4|14484.8|14480.8|134
1680809400000|2023-04-06 19:30:00|14481.7|14477.7|14481.7|14477.7|14484.8|14480.8|14481.7|14477.7|297
1680809700000|2023-04-06 19:35:00|14478.6|14474.6|14481.7|14477.7|14487.9|14483.9|14478.6|14474.6|494
1680810000000|2023-04-06 19:40:00|14483.3|14479.3|14484.8|14480.8|14484.8|14480.8|14481.7|14477.7|165
1680810300000|2023-04-06 19:45:00|14487.9|14483.9|14487.9|14483.9|14487.9|14483.9|14483.3|14479.3|489
1680810600000|2023-04-06 19:50:00|14483.3|14479.3|14484.8|14480.8|14487.9|14483.9|14483.3|14479.3|411
1680810900000|2023-04-06 19:55:00|14483.3|14479.3|14475.4|14471.4|14484.8|14480.8|14475.4|14471.4|1935
1680811200000|2023-04-06 20:00:00|14478.6|14474.6|14469.2|14465.2|14481.7|14477.7|14469.2|14465.2|1328
1680811500000|2023-04-06 20:05:00|14467.6|14463.6|14459.8|14455.8|14469.2|14465.2|14458.3|14454.3|542
1680811800000|2023-04-06 20:10:00|14461.4|14457.4|14462.9|14458.9|14466.1|14462.1|14459.8|14455.8|299
1680812100000|2023-04-06 20:15:00|14466.1|14462.1|14462.9|14458.9|14466.1|14462.1|14462.9|14458.9|284
1680812400000|2023-04-06 20:20:00|14459.8|14455.8|14459.8|14455.8|14459.8|14455.8|14459.8|14455.8|149
1680812700000|2023-04-06 20:25:00|14462.9|14458.9|14462.9|14458.9|14466.1|14462.1|14462.9|14458.9|55
1680813000000|2023-04-06 20:30:00|14459.8|14455.8|14461.4|14457.4|14462.9|14458.9|14459.8|14455.8|306
1680813300000|2023-04-06 20:35:00|14462.9|14458.9|14462.9|14458.9|14462.9|14458.9|14459.8|14455.8|300
1680813600000|2023-04-06 20:40:00|14464.5|14460.5|14466.1|14462.1|14466.1|14462.1|14462.9|14458.9|241
1680813900000|2023-04-06 20:45:00|14467.6|14463.6|14469.2|14465.2|14469.2|14465.2|14462.9|14458.9|281
1680814200000|2023-04-06 20:50:00|14472.3|14468.3|14469.2|14465.2|14472.3|14468.3|14466.1|14462.1|242
1680814500000|2023-04-06 20:55:00|14467.6|14463.6|14456.7|14452.7|14469.2|14465.2|14456.7|14452.7|196
1680818400000|2023-04-06 22:00:00|14462.9|14458.9|14462.9|14458.9|14466.1|14462.1|14461.4|14457.4|28
1680818700000|2023-04-06 22:05:00|14466.1|14462.1|14466.1|14462.1|14466.1|14462.1|14466.1|14462.1|39
1680819000000|2023-04-06 22:10:00|14464.5|14460.5|14464.5|14460.5|14464.5|14460.5|14464.5|14460.5|0
1680819300000|2023-04-06 22:15:00|14462.9|14458.9|14462.9|14458.9|14462.9|14458.9|14462.9|14458.9|2
1680819600000|2023-04-06 22:20:00|||||||||3
1680820200000|2023-04-06 22:30:00|||||||||9
1680820500000|2023-04-06 22:35:00|14459.8|14455.8|14459.8|14455.8|14459.8|14455.8|14459.8|14455.8|8
1680820800000|2023-04-06 22:40:00|14461.4|14457.4|14462.9|14458.9|14462.9|14458.9|14459.8|14455.8|22
1680821100000|2023-04-06 22:45:00|||||||||3
1680821400000|2023-04-06 22:50:00|14461.4|14457.4|14461.4|14457.4|14462.9|14458.9|14461.4|14457.4|6
1680821700000|2023-04-06 22:55:00|||||||||1
1680822000000|2023-04-06 23:00:00|14459.8|14455.8|14459.8|14455.8|14459.8|14455.8|14459.8|14455.8|7
1680822300000|2023-04-06 23:05:00|||||||||2
1680822600000|2023-04-06 23:10:00|14461.4|14457.4|14459.8|14455.8|14462.9|14458.9|14459.8|14455.8|4
1680823200000|2023-04-06 23:20:00|||||||||5
1680823500000|2023-04-06 23:25:00|14461.4|14457.4|14462.9|14458.9|14462.9|14458.9|14461.4|14457.4|1
1680823800000|2023-04-06 23:30:00|||||||||2
1680824100000|2023-04-06 23:35:00|14464.5|14460.5|14462.9|14458.9|14464.5|14460.5|14462.9|14458.9|25
1680824400000|2023-04-06 23:40:00|14459.8|14455.8|14459.8|14455.8|14459.8|14455.8|14459.8|14455.8|9
1680824700000|2023-04-06 23:45:00|||||||||3
1680825000000|2023-04-06 23:50:00|||||||||27
1680825300000|2023-04-06 23:55:00|||||||||1
1680825600000|2023-04-07 00:00:00|||||||||1
1680825900000|2023-04-07 00:05:00|||||||||8
1680826200000|2023-04-07 00:10:00|||||||||1
1680826500000|2023-04-07 00:15:00|||||||||3
1680827100000|2023-04-07 00:25:00|||||||||4
1680827400000|2023-04-07 00:30:00|14458.3|14454.3|14456.7|14452.7|14459.8|14455.8|14456.7|14452.7|45
1680827700000|2023-04-07 00:35:00|14455.1|14451.1|14455.1|14451.1|14456.7|14452.7|14453.6|14449.6|14
1680828000000|2023-04-07 00:40:00|14453.6|14449.6|14456.7|14452.7|14456.7|14452.7|14453.6|14449.6|9
1680828300000|2023-04-07 00:45:00|14453.6|14449.6|14456.7|14452.7|14456.7|14452.7|14453.6|14449.6|12
1680828600000|2023-04-07 00:50:00|||||||||1
1680828900000|2023-04-07 00:55:00|||||||||2
1680829200000|2023-04-07 01:00:00|||||||||2
1680829500000|2023-04-07 01:05:00|14459.8|14455.8|14459.8|14455.8|14459.8|14455.8|14459.8|14455.8|18
1680829800000|2023-04-07 01:10:00|14456.7|14452.7|14459.8|14455.8|14459.8|14455.8|14456.7|14452.7|19
1680830100000|2023-04-07 01:15:00|||||||||6
1680830400000|2023-04-07 01:20:00|14462.9|14458.9|14462.9|14458.9|14462.9|14458.9|14459.8|14455.8|28
1680830700000|2023-04-07 01:25:00|14459.8|14455.8|14459.8|14455.8|14462.9|14458.9|14459.8|14455.8|17
1680831000000|2023-04-07 01:30:00|||||||||3
1680831300000|2023-04-07 01:35:00|14462.9|14458.9|14462.9|14458.9|14462.9|14458.9|14461.4|14457.4|16
1680831600000|2023-04-07 01:40:00|||||||||3
1680831900000|2023-04-07 01:45:00|14461.4|14457.4|14462.9|14458.9|14462.9|14458.9|14461.4|14457.4|17
1680832200000|2023-04-07 01:50:00|14459.8|14455.8|14462.9|14458.9|14462.9|14458.9|14459.8|14455.8|4
1680832500000|2023-04-07 01:55:00|14461.4|14457.4|14459.8|14455.8|14461.4|14457.4|14459.8|14455.8|3
1680832800000|2023-04-07 02:00:00|14456.7|14452.7|14456.7|14452.7|14456.7|14452.7|14456.7|14452.7|24
1680833100000|2023-04-07 02:05:00|||||||||19
1680833400000|2023-04-07 02:10:00|14453.6|14449.6|14453.6|14449.6|14455.1|14451.1|14453.6|14449.6|9
1680833700000|2023-04-07 02:15:00|14455.1|14451.1|14455.1|14451.1|14456.7|14452.7|14453.6|14449.6|12
1680834000000|2023-04-07 02:20:00|14453.6|14449.6|14453.6|14449.6|14455.1|14451.1|14453.6|14449.6|27
1680834300000|2023-04-07 02:25:00|||||||||2
1680834600000|2023-04-07 02:30:00|||||||||1
1680834900000|2023-04-07 02:35:00|14450.4|14446.4|14450.4|14446.4|14453.6|14449.6|14450.4|14446.4|9
1680835200000|2023-04-07 02:40:00|14452|14448|14450.4|14446.4|14452|14448|14450.4|14446.4|5
1680835500000|2023-04-07 02:45:00|14452|14448|14447.3|14443.3|14452|14448|14447.3|14443.3|35
1680835800000|2023-04-07 02:50:00|14445.8|14441.8|14445.8|14441.8|14447.3|14443.3|14444.2|14440.2|14
1680836100000|2023-04-07 02:55:00|14447.3|14443.3|14447.3|14443.3|14447.3|14443.3|14445.8|14441.8|30
1680836400000|2023-04-07 03:00:00|14445.8|14441.8|14444.2|14440.2|14447.3|14443.3|14444.2|14440.2|6
1680836700000|2023-04-07 03:05:00|||||||||7
1680837000000|2023-04-07 03:10:00|||||||||3
1680837300000|2023-04-07 03:15:00|||||||||4
1680837600000|2023-04-07 03:20:00|14447.3|14443.3|14444.2|14440.2|14447.3|14443.3|14444.2|14440.2|10
1680837900000|2023-04-07 03:25:00|14442.6|14438.6|14442.6|14438.6|14442.6|14438.6|14441.1|14437.1|16
1680838200000|2023-04-07 03:30:00|14441.1|14437.1|14441.1|14437.1|14442.6|14438.6|14441.1|14437.1|8
1680838500000|2023-04-07 03:35:00|14439.5|14435.5|14442.6|14438.6|14442.6|14438.6|14437.9|14433.9|28
1680838800000|2023-04-07 03:40:00|14441.1|14437.1|14444.2|14440.2|14444.2|14440.2|14441.1|14437.1|4
1680839100000|2023-04-07 03:45:00|14442.6|14438.6|14441.1|14437.1|14442.6|14438.6|14441.1|14437.1|8
1680839400000|2023-04-07 03:50:00|14442.6|14438.6|14441.1|14437.1|14442.6|14438.6|14441.1|14437.1|18
1680839700000|2023-04-07 03:55:00|||||||||24
1680840000000|2023-04-07 04:00:00|14437.9|14433.9|14437.9|14433.9|14441.1|14437.1|14437.9|14433.9|18
1680840300000|2023-04-07 04:05:00|||||||||7
1680840600000|2023-04-07 04:10:00|||||||||4
1680840900000|2023-04-07 04:15:00|14441.1|14437.1|14437.9|14433.9|14441.1|14437.1|14437.9|14433.9|33
1680841200000|2023-04-07 04:20:00|14439.5|14435.5|14437.9|14433.9|14439.5|14435.5|14437.9|14433.9|8
1680841500000|2023-04-07 04:25:00|||||||||4
1680841800000|2023-04-07 04:30:00|||||||||8
1680842100000|2023-04-07 04:35:00|14436.4|14432.4|14434.8|14430.8|14436.4|14432.4|14434.8|14430.8|31
1680842400000|2023-04-07 04:40:00|||||||||3
1680842700000|2023-04-07 04:45:00|14433.3|14429.3|14433.3|14429.3|14434.8|14430.8|14431.7|14427.7|59
1680843000000|2023-04-07 04:50:00|14431.7|14427.7|14433.3|14429.3|14433.3|14429.3|14431.7|14427.7|6
1680843300000|2023-04-07 04:55:00|14431.7|14427.7|14434.8|14430.8|14434.8|14430.8|14431.7|14427.7|7
1680843600000|2023-04-07 05:00:00|14431.7|14427.7|14431.7|14427.7|14431.7|14427.7|14431.7|14427.7|5
1680843900000|2023-04-07 05:05:00|14433.3|14429.3|14433.3|14429.3|14433.3|14429.3|14431.7|14427.7|10
1680844200000|2023-04-07 05:10:00|14431.7|14427.7|14434.8|14430.8|14434.8|14430.8|14431.7|14427.7|7
1680844500000|2023-04-07 05:15:00|||||||||3
1680844800000|2023-04-07 05:20:00|14433.3|14429.3|14433.3|14429.3|14433.3|14429.3|14431.7|14427.7|16
1680845100000|2023-04-07 05:25:00|14434.8|14430.8|14434.8|14430.8|14434.8|14430.8|14434.8|14430.8|3
1680845400000|2023-04-07 05:30:00|||||||||3
1680845700000|2023-04-07 05:35:00|||||||||1
1680846000000|2023-04-07 05:40:00|||||||||1
1680846300000|2023-04-07 05:45:00|||||||||4
1680846600000|2023-04-07 05:50:00|||||||||5
1680846900000|2023-04-07 05:55:00|||||||||3
1680847500000|2023-04-07 06:05:00|||||||||8
1680847800000|2023-04-07 06:10:00|14433.3|14429.3|14431.7|14427.7|14433.3|14429.3|14431.7|14427.7|21
1680848100000|2023-04-07 06:15:00|14434.8|14430.8|14434.8|14430.8|14434.8|14430.8|14433.3|14429.3|19
1680848700000|2023-04-07 06:25:00|14437.9|14433.9|14437.9|14433.9|14437.9|14433.9|14437.9|14433.9|32
1680849000000|2023-04-07 06:30:00|14441.1|14437.1|14441.1|14437.1|14441.1|14437.1|14441.1|14437.1|15
1680849300000|2023-04-07 06:35:00|14444.2|14440.2|14434.8|14430.8|14444.2|14440.2|14434.8|14430.8|40
1680849600000|2023-04-07 06:40:00|14436.4|14432.4|14436.4|14432.4|14436.4|14432.4|14434.8|14430.8|24
1680849900000|2023-04-07 06:45:00|14434.8|14430.8|14433.3|14429.3|14436.4|14432.4|14433.3|14429.3|15
1680850200000|2023-04-07 06:50:00|14431.7|14427.7|14431.7|14427.7|14431.7|14427.7|14431.7|14427.7|7
1680850500000|2023-04-07 06:55:00|14430.1|14426.1|14431.7|14427.7|14431.7|14427.7|14428.6|14424.6|24
1680850800000|2023-04-07 07:00:00|||||||||5
1680851100000|2023-04-07 07:05:00|14434.8|14430.8|14431.7|14427.7|14434.8|14430.8|14431.7|14427.7|48
1680851400000|2023-04-07 07:10:00|14428.6|14424.6|14425.4|14421.4|14428.6|14424.6|14425.4|14421.4|26
1680851700000|2023-04-07 07:15:00|14423.9|14419.9|14428.6|14424.6|14428.6|14424.6|14423.9|14419.9|32
1680852000000|2023-04-07 07:20:00|14430.1|14426.1|14431.7|14427.7|14436.4|14432.4|14430.1|14426.1|28
1680852300000|2023-04-07 07:25:00|14428.6|14424.6|14428.6|14424.6|14428.6|14424.6|14428.6|14424.6|8
1680852600000|2023-04-07 07:30:00|14425.4|14421.4|14422.3|14418.3|14428.6|14424.6|14422.3|14418.3|39
1680852900000|2023-04-07 07:35:00|14423.9|14419.9|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|7
1680853200000|2023-04-07 07:40:00|14422.3|14418.3|14423.9|14419.9|14423.9|14419.9|14422.3|14418.3|14
1680853500000|2023-04-07 07:45:00|14425.4|14421.4|14427|14423|14428.6|14424.6|14425.4|14421.4|18
1680853800000|2023-04-07 07:50:00|14425.4|14421.4|14431.7|14427.7|14431.7|14427.7|14425.4|14421.4|9
1680854100000|2023-04-07 07:55:00|14430.1|14426.1|14428.6|14424.6|14431.7|14427.7|14428.6|14424.6|6
1680854400000|2023-04-07 08:00:00|14430.1|14426.1|14431.7|14427.7|14431.7|14427.7|14428.6|14424.6|11
1680854700000|2023-04-07 08:05:00|14433.3|14429.3|14434.8|14430.8|14437.9|14433.9|14433.3|14429.3|65
1680855000000|2023-04-07 08:10:00|14436.4|14432.4|14437.9|14433.9|14437.9|14433.9|14434.8|14430.8|17
1680855300000|2023-04-07 08:15:00|14441.1|14437.1|14441.1|14437.1|14444.2|14440.2|14441.1|14437.1|63
1680855600000|2023-04-07 08:20:00|14439.5|14435.5|14441.1|14437.1|14441.1|14437.1|14437.9|14433.9|3
1680855900000|2023-04-07 08:25:00|14442.6|14438.6|14442.6|14438.6|14444.2|14440.2|14442.6|14438.6|9
1680856200000|2023-04-07 08:30:00|14444.2|14440.2|14441.1|14437.1|14444.2|14440.2|14441.1|14437.1|24
1680856500000|2023-04-07 08:35:00|14442.6|14438.6|14441.1|14437.1|14444.2|14440.2|14441.1|14437.1|8
1680856800000|2023-04-07 08:40:00|14442.6|14438.6|14444.2|14440.2|14444.2|14440.2|14442.6|14438.6|6
1680857100000|2023-04-07 08:45:00|14447.3|14443.3|14450.4|14446.4|14453.6|14449.6|14447.3|14443.3|77
1680857400000|2023-04-07 08:50:00|||||||||5
1680857700000|2023-04-07 08:55:00|14452|14448|14452|14448|14453.6|14449.6|14450.4|14446.4|30
1680858000000|2023-04-07 09:00:00|14450.4|14446.4|14450.4|14446.4|14453.6|14449.6|14447.3|14443.3|36
1680858300000|2023-04-07 09:05:00|14447.3|14443.3|14447.3|14443.3|14448.9|14444.9|14447.3|14443.3|6
1680858600000|2023-04-07 09:10:00|14448.9|14444.9|14447.3|14443.3|14450.4|14446.4|14447.3|14443.3|10
1680858900000|2023-04-07 09:15:00|14448.9|14444.9|14453.6|14449.6|14453.6|14449.6|14447.3|14443.3|18
1680859200000|2023-04-07 09:20:00|14455.1|14451.1|14459.8|14455.8|14462.9|14458.9|14455.1|14451.1|105
1680859500000|2023-04-07 09:25:00|14456.7|14452.7|14453.6|14449.6|14458.3|14454.3|14450.4|14446.4|23
1680859800000|2023-04-07 09:30:00|14450.4|14446.4|14450.4|14446.4|14453.6|14449.6|14450.4|14446.4|7
1680860100000|2023-04-07 09:35:00|14452|14448|14453.6|14449.6|14455.1|14451.1|14452|14448|6
1680860400000|2023-04-07 09:40:00|14455.1|14451.1|14459.8|14455.8|14459.8|14455.8|14455.1|14451.1|22
1680860700000|2023-04-07 09:45:00|14461.4|14457.4|14459.8|14455.8|14462.9|14458.9|14459.8|14455.8|17
1680861000000|2023-04-07 09:50:00|14456.7|14452.7|14456.7|14452.7|14459.8|14455.8|14456.7|14452.7|25
1680861300000|2023-04-07 09:55:00|14458.3|14454.3|14462.9|14458.9|14462.9|14458.9|14458.3|14454.3|19
1680861600000|2023-04-07 10:00:00|14461.4|14457.4|14459.8|14455.8|14462.9|14458.9|14459.8|14455.8|20
1680861900000|2023-04-07 10:05:00|||||||||17
1680862200000|2023-04-07 10:10:00|14461.4|14457.4|14462.9|14458.9|14462.9|14458.9|14459.8|14455.8|17
1680862500000|2023-04-07 10:15:00|14466.1|14462.1|14466.1|14462.1|14466.1|14462.1|14464.5|14460.5|25
1680862800000|2023-04-07 10:20:00|14464.5|14460.5|14466.1|14462.1|14466.1|14462.1|14464.5|14460.5|6
1680863100000|2023-04-07 10:25:00|14464.5|14460.5|14466.1|14462.1|14469.2|14465.2|14464.5|14460.5|63
1680863400000|2023-04-07 10:30:00|14467.6|14463.6|14462.9|14458.9|14469.2|14465.2|14462.9|14458.9|11
1680863700000|2023-04-07 10:35:00|14461.4|14457.4|14456.7|14452.7|14461.4|14457.4|14456.7|14452.7|11
1680864000000|2023-04-07 10:40:00|14459.8|14455.8|14458.3|14454.3|14462.9|14458.9|14458.3|14454.3|19
1680864300000|2023-04-07 10:45:00|14459.8|14455.8|14466.1|14462.1|14466.1|14462.1|14459.8|14455.8|7
1680864600000|2023-04-07 10:50:00|14464.5|14460.5|14462.9|14458.9|14466.1|14462.1|14462.9|14458.9|21
1680864900000|2023-04-07 10:55:00|14464.5|14460.5|14467.6|14463.6|14478.6|14474.6|14464.5|14460.5|56
1680865200000|2023-04-07 11:00:00|14469.2|14465.2|14466.1|14462.1|14469.2|14465.2|14464.5|14460.5|35
1680865500000|2023-04-07 11:05:00|14464.5|14460.5|14466.1|14462.1|14469.2|14465.2|14462.9|14458.9|60
1680865800000|2023-04-07 11:10:00|14462.9|14458.9|14459.8|14455.8|14462.9|14458.9|14459.8|14455.8|24
1680866100000|2023-04-07 11:15:00|14461.4|14457.4|14462.9|14458.9|14462.9|14458.9|14461.4|14457.4|27
1680866400000|2023-04-07 11:20:00|14459.8|14455.8|14462.9|14458.9|14462.9|14458.9|14459.8|14455.8|82
1680866700000|2023-04-07 11:25:00|14461.4|14457.4|14456.7|14452.7|14462.9|14458.9|14456.7|14452.7|117
1680867000000|2023-04-07 11:30:00|14459.8|14455.8|14462.9|14458.9|14462.9|14458.9|14459.8|14455.8|56
1680867300000|2023-04-07 11:35:00|14464.5|14460.5|14459.8|14455.8|14466.1|14462.1|14453.6|14449.6|85
1680867600000|2023-04-07 11:40:00|14461.4|14457.4|14459.8|14455.8|14462.9|14458.9|14456.7|14452.7|27
1680867900000|2023-04-07 11:45:00|14456.7|14452.7|14453.6|14449.6|14456.7|14452.7|14448.9|14444.9|197
1680868200000|2023-04-07 11:50:00|14450.4|14446.4|14453.6|14449.6|14456.7|14452.7|14447.3|14443.3|208
1680868500000|2023-04-07 11:55:00|14455.1|14451.1|14455.1|14451.1|14456.7|14452.7|14452|14448|117
1680868800000|2023-04-07 12:00:00|14456.7|14452.7|14456.7|14452.7|14459.8|14455.8|14450.4|14446.4|224
1680869100000|2023-04-07 12:05:00|14458.3|14454.3|14456.7|14452.7|14462.9|14458.9|14455.1|14451.1|197
1680869400000|2023-04-07 12:10:00|14453.6|14449.6|14444.2|14440.2|14453.6|14449.6|14444.2|14440.2|306
1680869700000|2023-04-07 12:15:00|14447.3|14443.3|14455.1|14451.1|14456.7|14452.7|14444.2|14440.2|433
1680870000000|2023-04-07 12:20:00|14453.6|14449.6|14444.2|14440.2|14456.7|14452.7|14441.1|14437.1|342
1680870300000|2023-04-07 12:25:00|14447.3|14443.3|14453.6|14449.6|14453.6|14449.6|14441.1|14437.1|238
1680870600000|2023-04-07 12:30:00|14400.4|14396.4|14350.4|14346.4|14416.1|14412.1|14347.3|14343.3|1048
1680870900000|2023-04-07 12:35:00|14352|14348|14378.6|14374.6|14381.7|14377.7|14347.3|14343.3|787
1680871200000|2023-04-07 12:40:00|14377|14373|14400.4|14396.4|14400.4|14396.4|14377|14373|461
1680871500000|2023-04-07 12:45:00|14398.9|14394.9|14391.1|14387.1|14403.6|14399.6|14384.8|14380.8|726
1680871800000|2023-04-07 12:50:00|14389.5|14385.5|14394.2|14390.2|14412.9|14408.9|14387.9|14383.9|599
1680872100000|2023-04-07 12:55:00|14391.1|14387.1|14427|14423|14437.9|14433.9|14386.4|14382.4|584
1680872400000|2023-04-07 13:00:00|14425.4|14421.4|14394.2|14390.2|14425.4|14421.4|14394.2|14390.2|401
1680872700000|2023-04-07 13:05:00|14397.3|14393.3|14406.7|14402.7|14414.5|14410.5|14394.2|14390.2|267
1680873000000|2023-04-07 13:10:00|14408.3|14404.3|14387.9|14383.9|14409.8|14405.8|14384.8|14380.8|259
1680873300000|2023-04-07 13:15:00|14391.1|14387.1|14389.5|14385.5|14394.2|14390.2|14384.8|14380.8|402
1680873600000|2023-04-07 13:20:00|14387.9|14383.9|14362.9|14358.9|14391.1|14387.1|14362.9|14358.9|408
1680873900000|2023-04-07 13:25:00|14366.1|14362.1|14359.8|14355.8|14375.4|14371.4|14359.8|14355.8|709
1680874200000|2023-04-07 13:30:00|14358.3|14354.3|14362.9|14358.9|14366.1|14362.1|14358.3|14354.3|414
1680874500000|2023-04-07 13:35:00|14361.4|14357.4|14359.8|14355.8|14362.9|14358.9|14356.7|14352.7|187
1680874800000|2023-04-07 13:40:00|14356.7|14352.7|14356.7|14352.7|14359.8|14355.8|14350.4|14346.4|387
1680875100000|2023-04-07 13:45:00|14358.3|14354.3|14372.3|14368.3|14375.4|14371.4|14356.7|14352.7|533
1680875400000|2023-04-07 13:50:00|14375.4|14371.4|14366.1|14362.1|14378.6|14374.6|14366.1|14362.1|184
1680875700000|2023-04-07 13:55:00|14367.6|14363.6|14370.8|14366.8|14370.8|14366.8|14366.1|14362.1|79
1680876000000|2023-04-07 14:00:00|14369.2|14365.2|14375.4|14371.4|14375.4|14371.4|14369.2|14365.2|110
1680876300000|2023-04-07 14:05:00|14372.3|14368.3|14359.8|14355.8|14372.3|14368.3|14359.8|14355.8|160
1680876600000|2023-04-07 14:10:00|14361.4|14357.4|14353.6|14349.6|14362.9|14358.9|14353.6|14349.6|286
1680876900000|2023-04-07 14:15:00|14350.4|14346.4|14350.4|14346.4|14350.4|14346.4|14347.3|14343.3|199
1680877200000|2023-04-07 14:20:00|14347.3|14343.3|14347.3|14343.3|14348.9|14344.9|14344.2|14340.2|209
1680877500000|2023-04-07 14:25:00|14345.8|14341.8|14344.2|14340.2|14350.4|14346.4|14344.2|14340.2|88
1680877800000|2023-04-07 14:30:00|14341.1|14337.1|14344.2|14340.2|14344.2|14340.2|14341.1|14337.1|109
1680878100000|2023-04-07 14:35:00|14341.1|14337.1|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|73
1680878400000|2023-04-07 14:40:00|14345.8|14341.8|14347.3|14343.3|14347.3|14343.3|14344.2|14340.2|127
1680878700000|2023-04-07 14:45:00|14341.1|14337.1|14341.1|14337.1|14342.6|14338.6|14341.1|14337.1|185
1680879000000|2023-04-07 14:50:00|14342.6|14338.6|14345.8|14341.8|14347.3|14343.3|14341.1|14337.1|97
1680879300000|2023-04-07 14:55:00|14347.3|14343.3|14341.1|14337.1|14347.3|14343.3|14341.1|14337.1|146
1680879600000|2023-04-07 15:00:00|14339.5|14335.5|14333.3|14329.3|14341.1|14337.1|14333.3|14329.3|184
1680879900000|2023-04-07 15:05:00|14331.7|14327.7|14331.7|14327.7|14334.8|14330.8|14331.7|14327.7|125
1680880200000|2023-04-07 15:10:00|14333.3|14329.3|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|159
1681077600000|2023-04-09 22:00:00|14347.3|14343.3|14350.4|14346.4|14356.7|14352.7|14347.3|14343.3|34
1681077900000|2023-04-09 22:05:00|14353.6|14349.6|14358.3|14354.3|14359.8|14355.8|14353.6|14349.6|33
1681078200000|2023-04-09 22:10:00|14356.7|14352.7|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|39
1681078500000|2023-04-09 22:15:00|14358.3|14354.3|14358.3|14354.3|14362.9|14358.9|14358.3|14354.3|33
1681078800000|2023-04-09 22:20:00|14359.8|14355.8|14362.9|14358.9|14362.9|14358.9|14353.6|14349.6|47
1681079100000|2023-04-09 22:25:00|14364.5|14360.5|14362.9|14358.9|14364.5|14360.5|14362.9|14358.9|1
1681079400000|2023-04-09 22:30:00|14361.4|14357.4|14359.8|14355.8|14361.4|14357.4|14358.3|14354.3|39
1681079700000|2023-04-09 22:35:00|14358.3|14354.3|14353.6|14349.6|14358.3|14354.3|14353.6|14349.6|32
1681080000000|2023-04-09 22:40:00|14356.7|14352.7|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|10
1681080300000|2023-04-09 22:45:00|14350.4|14346.4|14353.6|14349.6|14353.6|14349.6|14350.4|14346.4|26
1681080600000|2023-04-09 22:50:00|14352|14348|14350.4|14346.4|14353.6|14349.6|14350.4|14346.4|32
1681080900000|2023-04-09 22:55:00|||||||||7
1681081200000|2023-04-09 23:00:00|14353.6|14349.6|14353.6|14349.6|14353.6|14349.6|14353.6|14349.6|1
1681081500000|2023-04-09 23:05:00|14356.7|14352.7|14356.7|14352.7|14356.7|14352.7|14355.1|14351.1|8
1681081800000|2023-04-09 23:10:00|14353.6|14349.6|14356.7|14352.7|14356.7|14352.7|14353.6|14349.6|32
1681082100000|2023-04-09 23:15:00|14353.6|14349.6|14356.7|14352.7|14356.7|14352.7|14350.4|14346.4|19
1681082400000|2023-04-09 23:20:00|14355.1|14351.1|14359.8|14355.8|14359.8|14355.8|14355.1|14351.1|8
1681082700000|2023-04-09 23:25:00|14358.3|14354.3|14356.7|14352.7|14359.8|14355.8|14356.7|14352.7|30
1681083000000|2023-04-09 23:30:00|||||||||7
1681083300000|2023-04-09 23:35:00|14353.6|14349.6|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|28
1681083600000|2023-04-09 23:40:00|14356.7|14352.7|14359.8|14355.8|14359.8|14355.8|14353.6|14349.6|19
1681083900000|2023-04-09 23:45:00|14361.4|14357.4|14356.7|14352.7|14361.4|14357.4|14356.7|14352.7|4
1681084200000|2023-04-09 23:50:00|||||||||2
1681084500000|2023-04-09 23:55:00|14359.8|14355.8|14359.8|14355.8|14359.8|14355.8|14358.3|14354.3|4
1681084800000|2023-04-10 00:00:00|14361.4|14357.4|14350.4|14346.4|14364.5|14360.5|14350.4|14346.4|138
1681085100000|2023-04-10 00:05:00|14344.2|14340.2|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|68
1681085400000|2023-04-10 00:10:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|71
1681085700000|2023-04-10 00:15:00|14341.1|14337.1|14347.3|14343.3|14347.3|14343.3|14341.1|14337.1|78
1681086000000|2023-04-10 00:20:00|14345.8|14341.8|14356.7|14352.7|14356.7|14352.7|14345.8|14341.8|30
1681086300000|2023-04-10 00:25:00|14358.3|14354.3|14356.7|14352.7|14359.8|14355.8|14353.6|14349.6|57
1681086600000|2023-04-10 00:30:00|14353.6|14349.6|14356.7|14352.7|14356.7|14352.7|14353.6|14349.6|43
1681086900000|2023-04-10 00:35:00|14355.1|14351.1|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|38
1681087200000|2023-04-10 00:40:00|14356.7|14352.7|14356.7|14352.7|14356.7|14352.7|14353.6|14349.6|19
1681087500000|2023-04-10 00:45:00|14355.1|14351.1|14350.4|14346.4|14355.1|14351.1|14347.3|14343.3|57
1681087800000|2023-04-10 00:50:00|14352|14348|14358.3|14354.3|14359.8|14355.8|14350.4|14346.4|41
1681088100000|2023-04-10 00:55:00|14356.7|14352.7|14341.1|14337.1|14359.8|14355.8|14339.5|14335.5|39
1681088400000|2023-04-10 01:00:00|14339.5|14335.5|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|54
1681088700000|2023-04-10 01:05:00|14339.5|14335.5|14347.3|14343.3|14350.4|14346.4|14337.9|14333.9|87
1681089000000|2023-04-10 01:10:00|14344.2|14340.2|14347.3|14343.3|14350.4|14346.4|14344.2|14340.2|78
1681089300000|2023-04-10 01:15:00|14348.9|14344.9|14348.9|14344.9|14350.4|14346.4|14347.3|14343.3|26
1681089600000|2023-04-10 01:20:00|14350.4|14346.4|14356.7|14352.7|14356.7|14352.7|14347.3|14343.3|61
1681089900000|2023-04-10 01:25:00|14353.6|14349.6|14356.7|14352.7|14356.7|14352.7|14353.6|14349.6|54
1681090200000|2023-04-10 01:30:00|14355.1|14351.1|14353.6|14349.6|14356.7|14352.7|14350.4|14346.4|49
1681090500000|2023-04-10 01:35:00|14356.7|14352.7|14359.8|14355.8|14359.8|14355.8|14353.6|14349.6|56
1681090800000|2023-04-10 01:40:00|14362.9|14358.9|14366.1|14362.1|14369.2|14365.2|14362.9|14358.9|55
1681091100000|2023-04-10 01:45:00|14362.9|14358.9|14367.6|14363.6|14369.2|14365.2|14362.9|14358.9|66
1681091400000|2023-04-10 01:50:00|14369.2|14365.2|14362.9|14358.9|14369.2|14365.2|14362.9|14358.9|39
1681091700000|2023-04-10 01:55:00|14364.5|14360.5|14366.1|14362.1|14366.1|14362.1|14362.9|14358.9|17
1681092000000|2023-04-10 02:00:00|14362.9|14358.9|14362.9|14358.9|14366.1|14362.1|14362.9|14358.9|55
1681092300000|2023-04-10 02:05:00|14361.4|14357.4|14362.9|14358.9|14362.9|14358.9|14359.8|14355.8|58
1681092600000|2023-04-10 02:10:00|14361.4|14357.4|14359.8|14355.8|14362.9|14358.9|14359.8|14355.8|23
1681092900000|2023-04-10 02:15:00|14361.4|14357.4|14362.9|14358.9|14362.9|14358.9|14359.8|14355.8|28
1681093200000|2023-04-10 02:20:00|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|14362.9|14358.9|30
1681093500000|2023-04-10 02:25:00|14364.5|14360.5|14362.9|14358.9|14366.1|14362.1|14362.9|14358.9|69
1681093800000|2023-04-10 02:30:00|14366.1|14362.1|14362.9|14358.9|14366.1|14362.1|14362.9|14358.9|41
1681094100000|2023-04-10 02:35:00|14366.1|14362.1|14362.9|14358.9|14366.1|14362.1|14362.9|14358.9|19
1681094400000|2023-04-10 02:40:00|14364.5|14360.5|14362.9|14358.9|14366.1|14362.1|14362.9|14358.9|9
1681094700000|2023-04-10 02:45:00|14366.1|14362.1|14369.2|14365.2|14369.2|14365.2|14364.5|14360.5|19
1681095000000|2023-04-10 02:50:00|14367.6|14363.6|14367.6|14363.6|14369.2|14365.2|14366.1|14362.1|25
1681095300000|2023-04-10 02:55:00|14366.1|14362.1|14369.2|14365.2|14372.3|14368.3|14366.1|14362.1|54
1681095600000|2023-04-10 03:00:00|14370.8|14366.8|14369.2|14365.2|14372.3|14368.3|14369.2|14365.2|15
1681095900000|2023-04-10 03:05:00|14372.3|14368.3|14369.2|14365.2|14372.3|14368.3|14369.2|14365.2|28
1681096200000|2023-04-10 03:10:00|14372.3|14368.3|14372.3|14368.3|14372.3|14368.3|14372.3|14368.3|11
1681096500000|2023-04-10 03:15:00|14369.2|14365.2|14372.3|14368.3|14372.3|14368.3|14369.2|14365.2|21
1681096800000|2023-04-10 03:20:00|14375.4|14371.4|14373.9|14369.9|14375.4|14371.4|14372.3|14368.3|51
1681097100000|2023-04-10 03:25:00|14372.3|14368.3|14375.4|14371.4|14375.4|14371.4|14372.3|14368.3|39
1681097400000|2023-04-10 03:30:00|14372.3|14368.3|14372.3|14368.3|14375.4|14371.4|14369.2|14365.2|11
1681097700000|2023-04-10 03:35:00|14373.9|14369.9|14375.4|14371.4|14375.4|14371.4|14372.3|14368.3|28
1681098000000|2023-04-10 03:40:00|14373.9|14369.9|14369.2|14365.2|14373.9|14369.9|14369.2|14365.2|13
1681098300000|2023-04-10 03:45:00|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|21
1681098600000|2023-04-10 03:50:00|14369.2|14365.2|14369.2|14365.2|14369.2|14365.2|14366.1|14362.1|43
1681098900000|2023-04-10 03:55:00|14367.6|14363.6|14366.1|14362.1|14369.2|14365.2|14366.1|14362.1|17
1681099200000|2023-04-10 04:00:00|14367.6|14363.6|14367.6|14363.6|14367.6|14363.6|14367.6|14363.6|18
1681099500000|2023-04-10 04:05:00|14369.2|14365.2|14369.2|14365.2|14369.2|14365.2|14366.1|14362.1|10
1681099800000|2023-04-10 04:10:00|14367.6|14363.6|14366.1|14362.1|14369.2|14365.2|14366.1|14362.1|10
1681100100000|2023-04-10 04:15:00|||||||||19
1681100400000|2023-04-10 04:20:00|14369.2|14365.2|14366.1|14362.1|14369.2|14365.2|14366.1|14362.1|18
1681100700000|2023-04-10 04:25:00|14367.6|14363.6|14372.3|14368.3|14372.3|14368.3|14366.1|14362.1|23
1681101000000|2023-04-10 04:30:00|14370.8|14366.8|14369.2|14365.2|14372.3|14368.3|14369.2|14365.2|91
1681101300000|2023-04-10 04:35:00|14367.6|14363.6|14366.1|14362.1|14367.6|14363.6|14366.1|14362.1|28
1681101600000|2023-04-10 04:40:00|14362.9|14358.9|14362.9|14358.9|14362.9|14358.9|14362.9|14358.9|19
1681101900000|2023-04-10 04:45:00|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|14364.5|14360.5|7
1681102200000|2023-04-10 04:50:00|14364.5|14360.5|14362.9|14358.9|14366.1|14362.1|14362.9|14358.9|16
1681102500000|2023-04-10 04:55:00|14366.1|14362.1|14362.9|14358.9|14366.1|14362.1|14362.9|14358.9|19
1681102800000|2023-04-10 05:00:00|14366.1|14362.1|14369.2|14365.2|14369.2|14365.2|14366.1|14362.1|20
1681103100000|2023-04-10 05:05:00|14375.4|14371.4|14372.3|14368.3|14384.8|14380.8|14372.3|14368.3|434
1681103400000|2023-04-10 05:10:00|14369.2|14365.2|14372.3|14368.3|14372.3|14368.3|14369.2|14365.2|37
1681103700000|2023-04-10 05:15:00|14370.8|14366.8|14369.2|14365.2|14372.3|14368.3|14369.2|14365.2|8
1681104000000|2023-04-10 05:20:00|14367.6|14363.6|14372.3|14368.3|14372.3|14368.3|14366.1|14362.1|40
1681104300000|2023-04-10 05:25:00|14375.4|14371.4|14372.3|14368.3|14375.4|14371.4|14369.2|14365.2|38
1681104600000|2023-04-10 05:30:00|||||||||12
1681104900000|2023-04-10 05:35:00|14367.6|14363.6|14369.2|14365.2|14372.3|14368.3|14366.1|14362.1|60
1681105200000|2023-04-10 05:40:00|14370.8|14366.8|14375.4|14371.4|14380.1|14376.1|14370.8|14366.8|72
1681105500000|2023-04-10 05:45:00|14381.7|14377.7|14378.6|14374.6|14384.8|14380.8|14375.4|14371.4|139
1681105800000|2023-04-10 05:50:00|14380.1|14376.1|14381.7|14377.7|14381.7|14377.7|14375.4|14371.4|41
1681106100000|2023-04-10 05:55:00|14380.1|14376.1|14386.4|14382.4|14387.9|14383.9|14375.4|14371.4|119
1681106400000|2023-04-10 06:00:00|14387.9|14383.9|14372.3|14368.3|14387.9|14383.9|14372.3|14368.3|71
1681106700000|2023-04-10 06:05:00|14370.8|14366.8|14372.3|14368.3|14375.4|14371.4|14369.2|14365.2|28
1681107000000|2023-04-10 06:10:00|14370.8|14366.8|14366.1|14362.1|14370.8|14366.8|14366.1|14362.1|34
1681107300000|2023-04-10 06:15:00|14364.5|14360.5|14366.1|14362.1|14369.2|14365.2|14362.9|14358.9|35
1681107600000|2023-04-10 06:20:00|14362.9|14358.9|14369.2|14365.2|14369.2|14365.2|14362.9|14358.9|28
1681107900000|2023-04-10 06:25:00|14372.3|14368.3|14362.9|14358.9|14372.3|14368.3|14362.9|14358.9|33
1681108200000|2023-04-10 06:30:00|14361.4|14357.4|14369.2|14365.2|14369.2|14365.2|14361.4|14357.4|91
1681108500000|2023-04-10 06:35:00|14367.6|14363.6|14369.2|14365.2|14372.3|14368.3|14366.1|14362.1|35
1681108800000|2023-04-10 06:40:00|14367.6|14363.6|14366.1|14362.1|14369.2|14365.2|14366.1|14362.1|13
1681109100000|2023-04-10 06:45:00|||||||||7
1681109400000|2023-04-10 06:50:00|14364.5|14360.5|14369.2|14365.2|14370.8|14366.8|14362.9|14358.9|18
1681109700000|2023-04-10 06:55:00|14367.6|14363.6|14366.1|14362.1|14369.2|14365.2|14366.1|14362.1|28
1681110000000|2023-04-10 07:00:00|14367.6|14363.6|14366.1|14362.1|14370.8|14366.8|14366.1|14362.1|57
1681110300000|2023-04-10 07:05:00|14362.9|14358.9|14356.7|14352.7|14362.9|14358.9|14356.7|14352.7|68
1681110600000|2023-04-10 07:10:00|14358.3|14354.3|14358.3|14354.3|14359.8|14355.8|14356.7|14352.7|43
1681110900000|2023-04-10 07:15:00|14356.7|14352.7|14356.7|14352.7|14359.8|14355.8|14356.7|14352.7|68
1681111200000|2023-04-10 07:20:00|14355.1|14351.1|14353.6|14349.6|14355.1|14351.1|14353.6|14349.6|15
1681111500000|2023-04-10 07:25:00|14356.7|14352.7|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|15
1681111800000|2023-04-10 07:30:00|14356.7|14352.7|14356.7|14352.7|14356.7|14352.7|14356.7|14352.7|13
1681112100000|2023-04-10 07:35:00|14355.1|14351.1|14353.6|14349.6|14355.1|14351.1|14353.6|14349.6|19
1681112400000|2023-04-10 07:40:00|14356.7|14352.7|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|49
1681112700000|2023-04-10 07:45:00|14352|14348|14350.4|14346.4|14353.6|14349.6|14350.4|14346.4|55
1681113000000|2023-04-10 07:50:00|14347.3|14343.3|14341.1|14337.1|14347.3|14343.3|14341.1|14337.1|102
1681113300000|2023-04-10 07:55:00|14344.2|14340.2|14347.3|14343.3|14347.3|14343.3|14344.2|14340.2|108
1681113600000|2023-04-10 08:00:00|14345.8|14341.8|14341.1|14337.1|14347.3|14343.3|14341.1|14337.1|57
1681113900000|2023-04-10 08:05:00|14339.5|14335.5|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|85
1681114200000|2023-04-10 08:10:00|14339.5|14335.5|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|110
1681114500000|2023-04-10 08:15:00|||||||||63
1681114800000|2023-04-10 08:20:00|14339.5|14335.5|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|62
1681115100000|2023-04-10 08:25:00|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|44
1681115400000|2023-04-10 08:30:00|14333.3|14329.3|14341.1|14337.1|14341.1|14337.1|14331.7|14327.7|140
1681115700000|2023-04-10 08:35:00|14339.5|14335.5|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|9
1681116000000|2023-04-10 08:40:00|14336.4|14332.4|14325.4|14321.4|14337.9|14333.9|14325.4|14321.4|114
1681116300000|2023-04-10 08:45:00|14323.9|14319.9|14328.6|14324.6|14331.7|14327.7|14322.3|14318.3|51
1681116600000|2023-04-10 08:50:00|14330.1|14326.1|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|39
1681116900000|2023-04-10 08:55:00|14330.1|14326.1|14322.3|14318.3|14330.1|14326.1|14322.3|14318.3|68
1681117200000|2023-04-10 09:00:00|14323.9|14319.9|14323.9|14319.9|14325.4|14321.4|14322.3|14318.3|70
1681117500000|2023-04-10 09:05:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|3
1681117800000|2023-04-10 09:10:00|||||||||7
1681118100000|2023-04-10 09:15:00|||||||||5
1681118400000|2023-04-10 09:20:00|14323.9|14319.9|14323.9|14319.9|14323.9|14319.9|14322.3|14318.3|34
1681118700000|2023-04-10 09:25:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|3
1681119000000|2023-04-10 09:30:00|||||||||12
1681119300000|2023-04-10 09:35:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|60
1681119600000|2023-04-10 09:40:00|14323.9|14319.9|14323.9|14319.9|14325.4|14321.4|14322.3|14318.3|28
1681119900000|2023-04-10 09:45:00|14322.3|14318.3|14322.3|14318.3|14323.9|14319.9|14322.3|14318.3|12
1681120200000|2023-04-10 09:50:00|14323.9|14319.9|14322.3|14318.3|14323.9|14319.9|14322.3|14318.3|26
1681120500000|2023-04-10 09:55:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|34
1681120800000|2023-04-10 10:00:00|14323.9|14319.9|14319.2|14315.2|14325.4|14321.4|14319.2|14315.2|118
1681121100000|2023-04-10 10:05:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|57
1681121400000|2023-04-10 10:10:00|14325.4|14321.4|14325.4|14321.4|14327|14323|14319.2|14315.2|87
1681121700000|2023-04-10 10:15:00|14323.9|14319.9|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|17
1681122000000|2023-04-10 10:20:00|14325.4|14321.4|14325.4|14321.4|14328.6|14324.6|14325.4|14321.4|53
1681122300000|2023-04-10 10:25:00|14328.6|14324.6|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|39
1681122600000|2023-04-10 10:30:00|14327|14323|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|82
1681122900000|2023-04-10 10:35:00|14325.4|14321.4|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|92
1681123200000|2023-04-10 10:40:00|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|3
1681123500000|2023-04-10 10:45:00|14336.4|14332.4|14336.4|14332.4|14337.9|14333.9|14334.8|14330.8|82
1681123800000|2023-04-10 10:50:00|14334.8|14330.8|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|52
1681124100000|2023-04-10 10:55:00|14336.4|14332.4|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|41
1681124400000|2023-04-10 11:00:00|14336.4|14332.4|14334.8|14330.8|14341.1|14337.1|14334.8|14330.8|87
1681124700000|2023-04-10 11:05:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|59
1681125000000|2023-04-10 11:10:00|14342.6|14338.6|14344.2|14340.2|14344.2|14340.2|14341.1|14337.1|173
1681125300000|2023-04-10 11:15:00|14347.3|14343.3|14344.2|14340.2|14347.3|14343.3|14342.6|14338.6|61
1681125600000|2023-04-10 11:20:00|14347.3|14343.3|14350.4|14346.4|14350.4|14346.4|14347.3|14343.3|70
1681125900000|2023-04-10 11:25:00|14348.9|14344.9|14369.2|14365.2|14369.2|14365.2|14348.9|14344.9|215
1681126200000|2023-04-10 11:30:00|14367.6|14363.6|14362.9|14358.9|14378.6|14374.6|14362.9|14358.9|240
1681126500000|2023-04-10 11:35:00|14359.8|14355.8|14370.8|14366.8|14370.8|14366.8|14359.8|14355.8|308
1681126800000|2023-04-10 11:40:00|14372.3|14368.3|14359.8|14355.8|14372.3|14368.3|14359.8|14355.8|147
1681127100000|2023-04-10 11:45:00|14362.9|14358.9|14359.8|14355.8|14362.9|14358.9|14358.3|14354.3|167
1681127400000|2023-04-10 11:50:00|14361.4|14357.4|14366.1|14362.1|14366.1|14362.1|14359.8|14355.8|103
1681127700000|2023-04-10 11:55:00|14362.9|14358.9|14369.2|14365.2|14369.2|14365.2|14362.9|14358.9|112
1681128000000|2023-04-10 12:00:00|14366.1|14362.1|14366.1|14362.1|14372.3|14368.3|14359.8|14355.8|392
1681128300000|2023-04-10 12:05:00|14364.5|14360.5|14366.1|14362.1|14369.2|14365.2|14362.9|14358.9|206
1681128600000|2023-04-10 12:10:00|14362.9|14358.9|14369.2|14365.2|14369.2|14365.2|14362.9|14358.9|162
1681128900000|2023-04-10 12:15:00|14372.3|14368.3|14378.6|14374.6|14378.6|14374.6|14356.7|14352.7|411
1681129200000|2023-04-10 12:20:00|14381.7|14377.7|14409.8|14405.8|14419.2|14415.2|14381.7|14377.7|1189
1681129500000|2023-04-10 12:25:00|14408.3|14404.3|14400.4|14396.4|14417.6|14413.6|14397.3|14393.3|795
1681129800000|2023-04-10 12:30:00|14403.6|14399.6|14403.6|14399.6|14412.9|14408.9|14400.4|14396.4|496
1681130100000|2023-04-10 12:35:00|14406.7|14402.7|14403.6|14399.6|14409.8|14405.8|14400.4|14396.4|456
1681130400000|2023-04-10 12:40:00|14405.1|14401.1|14397.3|14393.3|14411.4|14407.4|14387.9|14383.9|471
1681130700000|2023-04-10 12:45:00|14398.9|14394.9|14397.3|14393.3|14406.7|14402.7|14394.2|14390.2|229
1681131000000|2023-04-10 12:50:00|14394.2|14390.2|14378.6|14374.6|14400.4|14396.4|14378.6|14374.6|457
1681131300000|2023-04-10 12:55:00|14375.4|14371.4|14366.1|14362.1|14377|14373|14362.9|14358.9|485
1681131600000|2023-04-10 13:00:00|14369.2|14365.2|14378.6|14374.6|14381.7|14377.7|14359.8|14355.8|907
1681131900000|2023-04-10 13:05:00|14375.4|14371.4|14381.7|14377.7|14391.1|14387.1|14372.3|14368.3|658
1681132200000|2023-04-10 13:10:00|14384.8|14380.8|14372.3|14368.3|14392.6|14388.6|14366.1|14362.1|779
1681132500000|2023-04-10 13:15:00|14373.9|14369.9|14375.4|14371.4|14375.4|14371.4|14366.1|14362.1|309
1681132800000|2023-04-10 13:20:00|14372.3|14368.3|14372.3|14368.3|14375.4|14371.4|14362.9|14358.9|456
1681133100000|2023-04-10 13:25:00|14375.4|14371.4|14359.8|14355.8|14375.4|14371.4|14359.8|14355.8|442
1681133400000|2023-04-10 13:30:00|14362.9|14358.9|14359.8|14355.8|14378.6|14374.6|14356.7|14352.7|502
1681133700000|2023-04-10 13:35:00|14362.9|14358.9|14359.8|14355.8|14373.9|14369.9|14356.7|14352.7|1148
1681134000000|2023-04-10 13:40:00|14358.3|14354.3|14322.3|14318.3|14359.8|14355.8|14322.3|14318.3|891
1681134300000|2023-04-10 13:45:00|14319.2|14315.2|14287.9|14283.9|14319.2|14315.2|14287.9|14283.9|2081
1681134600000|2023-04-10 13:50:00|14284.8|14280.8|14275.4|14271.4|14287.9|14283.9|14275.4|14271.4|753
1681134900000|2023-04-10 13:55:00|14273.9|14269.9|14291.1|14287.1|14292.6|14288.6|14269.2|14265.2|937
1681135200000|2023-04-10 14:00:00|14294.2|14290.2|14275.4|14271.4|14294.2|14290.2|14272.3|14268.3|951
1681135500000|2023-04-10 14:05:00|14273.9|14269.9|14253.6|14249.6|14273.9|14269.9|14250.4|14246.4|534
1681135800000|2023-04-10 14:10:00|14250.4|14246.4|14244.2|14240.2|14253.6|14249.6|14237.9|14233.9|624
1681136100000|2023-04-10 14:15:00|14247.3|14243.3|14269.2|14265.2|14269.2|14265.2|14247.3|14243.3|801
1681136400000|2023-04-10 14:20:00|14266.1|14262.1|14266.1|14262.1|14272.3|14268.3|14262.9|14258.9|390
1681136700000|2023-04-10 14:25:00|14264.5|14260.5|14262.9|14258.9|14275.4|14271.4|14262.9|14258.9|667
1681137000000|2023-04-10 14:30:00|14259.8|14255.8|14250.4|14246.4|14259.8|14255.8|14247.3|14243.3|541
1681137300000|2023-04-10 14:35:00|14247.3|14243.3|14241.1|14237.1|14250.4|14246.4|14234.8|14230.8|488
1681137600000|2023-04-10 14:40:00|14237.9|14233.9|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|415
1681137900000|2023-04-10 14:45:00|14242.6|14238.6|14231.7|14227.7|14245.8|14241.8|14231.7|14227.7|301
1681138200000|2023-04-10 14:50:00|14234.8|14230.8|14237.9|14233.9|14241.1|14237.1|14231.7|14227.7|324
1681138500000|2023-04-10 14:55:00|14234.8|14230.8|14256.7|14252.7|14256.7|14252.7|14234.8|14230.8|683
1681138800000|2023-04-10 15:00:00|14255.1|14251.1|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|887
1681139100000|2023-04-10 15:05:00|14247.3|14243.3|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|354
1681139400000|2023-04-10 15:10:00|14247.3|14243.3|14259.8|14255.8|14259.8|14255.8|14244.2|14240.2|704
1681139700000|2023-04-10 15:15:00|14256.7|14252.7|14269.2|14265.2|14269.2|14265.2|14256.7|14252.7|351
1681140000000|2023-04-10 15:20:00|14266.1|14262.1|14275.4|14271.4|14275.4|14271.4|14266.1|14262.1|320
1681140300000|2023-04-10 15:25:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14259.8|14255.8|345
1681140600000|2023-04-10 15:30:00|14269.2|14265.2|14267.6|14263.6|14275.4|14271.4|14266.1|14262.1|306
1681140900000|2023-04-10 15:35:00|14269.2|14265.2|14275.4|14271.4|14281.7|14277.7|14266.1|14262.1|484
1681141200000|2023-04-10 15:40:00|14278.6|14274.6|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|271
1681141500000|2023-04-10 15:45:00|14281.7|14277.7|14278.6|14274.6|14281.7|14277.7|14266.1|14262.1|435
1681141800000|2023-04-10 15:50:00|14275.4|14271.4|14281.7|14277.7|14281.7|14277.7|14275.4|14271.4|608
1681142100000|2023-04-10 15:55:00|14280.1|14276.1|14281.7|14277.7|14287.9|14283.9|14278.6|14274.6|364
1681142400000|2023-04-10 16:00:00|14283.3|14279.3|14272.3|14268.3|14284.8|14280.8|14272.3|14268.3|226
1681142700000|2023-04-10 16:05:00|14275.4|14271.4|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|303
1681143000000|2023-04-10 16:10:00|14269.2|14265.2|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|152
1681143300000|2023-04-10 16:15:00|14270.8|14266.8|14269.2|14265.2|14275.4|14271.4|14262.9|14258.9|292
1681143600000|2023-04-10 16:20:00|14266.1|14262.1|14262.9|14258.9|14266.1|14262.1|14256.7|14252.7|281
1681143900000|2023-04-10 16:25:00|14259.8|14255.8|14259.8|14255.8|14266.1|14262.1|14259.8|14255.8|110
1681144200000|2023-04-10 16:30:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|166
1681144500000|2023-04-10 16:35:00|14262.9|14258.9|14269.2|14265.2|14272.3|14268.3|14262.9|14258.9|451
1681144800000|2023-04-10 16:40:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|260
1681145100000|2023-04-10 16:45:00|14269.2|14265.2|14284.8|14280.8|14284.8|14280.8|14269.2|14265.2|353
1681145400000|2023-04-10 16:50:00|14283.3|14279.3|14284.8|14280.8|14291.1|14287.1|14281.7|14277.7|327
1681145700000|2023-04-10 16:55:00|14287.9|14283.9|14281.7|14277.7|14291.1|14287.1|14281.7|14277.7|240
1681146000000|2023-04-10 17:00:00|14284.8|14280.8|14297.3|14293.3|14300.4|14296.4|14281.7|14277.7|435
1681146300000|2023-04-10 17:05:00|14294.2|14290.2|14297.3|14293.3|14300.4|14296.4|14294.2|14290.2|441
1681146600000|2023-04-10 17:10:00|14294.2|14290.2|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|318
1681146900000|2023-04-10 17:15:00|14291.1|14287.1|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|179
1681147200000|2023-04-10 17:20:00|14291.1|14287.1|14291.1|14287.1|14297.3|14293.3|14291.1|14287.1|308
1681147500000|2023-04-10 17:25:00|14287.9|14283.9|14287.9|14283.9|14289.5|14285.5|14284.8|14280.8|475
1681147800000|2023-04-10 17:30:00|14289.5|14285.5|14284.8|14280.8|14294.2|14290.2|14284.8|14280.8|376
1681148100000|2023-04-10 17:35:00|14286.4|14282.4|14284.8|14280.8|14287.9|14283.9|14284.8|14280.8|383
1681148400000|2023-04-10 17:40:00|14287.9|14283.9|14281.7|14277.7|14287.9|14283.9|14281.7|14277.7|419
1681148700000|2023-04-10 17:45:00|14278.6|14274.6|14272.3|14268.3|14278.6|14274.6|14269.2|14265.2|995
1681149000000|2023-04-10 17:50:00|14275.4|14271.4|14281.7|14277.7|14281.7|14277.7|14275.4|14271.4|554
1681149300000|2023-04-10 17:55:00|14280.1|14276.1|14278.6|14274.6|14280.1|14276.1|14272.3|14268.3|372
1681149600000|2023-04-10 18:00:00|14275.4|14271.4|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|399
1681149900000|2023-04-10 18:05:00|14281.7|14277.7|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|480
1681150200000|2023-04-10 18:10:00|14277|14273|14269.2|14265.2|14281.7|14277.7|14269.2|14265.2|291
1681150500000|2023-04-10 18:15:00|14272.3|14268.3|14266.1|14262.1|14272.3|14268.3|14266.1|14262.1|233
1681150800000|2023-04-10 18:20:00|14262.9|14258.9|14272.3|14268.3|14275.4|14271.4|14262.9|14258.9|327
1681151100000|2023-04-10 18:25:00|14269.2|14265.2|14266.1|14262.1|14272.3|14268.3|14262.9|14258.9|370
1681151400000|2023-04-10 18:30:00|14267.6|14263.6|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|573
1681151700000|2023-04-10 18:35:00|14266.1|14262.1|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|272
1681152000000|2023-04-10 18:40:00|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|213
1681152300000|2023-04-10 18:45:00|14259.8|14255.8|14266.1|14262.1|14269.2|14265.2|14259.8|14255.8|412
1681152600000|2023-04-10 18:50:00|14262.9|14258.9|14266.1|14262.1|14266.1|14262.1|14259.8|14255.8|483
1681152900000|2023-04-10 18:55:00|14262.9|14258.9|14266.1|14262.1|14269.2|14265.2|14261.4|14257.4|814
1681153200000|2023-04-10 19:00:00|14262.9|14258.9|14258.3|14254.3|14266.1|14262.1|14258.3|14254.3|603
1681153500000|2023-04-10 19:05:00|14256.7|14252.7|14262.9|14258.9|14262.9|14258.9|14256.7|14252.7|347
1681153800000|2023-04-10 19:10:00|14259.8|14255.8|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|956
1681154100000|2023-04-10 19:15:00|14259.8|14255.8|14266.1|14262.1|14266.1|14262.1|14259.8|14255.8|368
1681154400000|2023-04-10 19:20:00|14269.2|14265.2|14272.3|14268.3|14272.3|14268.3|14266.1|14262.1|332
1681154700000|2023-04-10 19:25:00|14275.4|14271.4|14272.3|14268.3|14275.4|14271.4|14272.3|14268.3|258
1681155000000|2023-04-10 19:30:00|14275.4|14271.4|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|133
1681155300000|2023-04-10 19:35:00|14280.1|14276.1|14275.4|14271.4|14281.7|14277.7|14275.4|14271.4|541
1681155600000|2023-04-10 19:40:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|222
1681155900000|2023-04-10 19:45:00|14269.2|14265.2|14266.1|14262.1|14272.3|14268.3|14266.1|14262.1|250
1681156200000|2023-04-10 19:50:00|14262.9|14258.9|14269.2|14265.2|14270.8|14266.8|14262.9|14258.9|190
1681156500000|2023-04-10 19:55:00|14266.1|14262.1|14256.7|14252.7|14269.2|14265.2|14256.7|14252.7|2131
1681156800000|2023-04-10 20:00:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14253.6|14249.6|1350
1681157100000|2023-04-10 20:05:00|14258.3|14254.3|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|237
1681157400000|2023-04-10 20:10:00|14253.6|14249.6|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|206
1681157700000|2023-04-10 20:15:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|237
1681158000000|2023-04-10 20:20:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|141
1681158300000|2023-04-10 20:25:00|14258.3|14254.3|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|217
1681158600000|2023-04-10 20:30:00|14261.4|14257.4|14261.4|14257.4|14262.9|14258.9|14259.8|14255.8|108
1681158900000|2023-04-10 20:35:00|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|94
1681159200000|2023-04-10 20:40:00|14264.5|14260.5|14270.8|14266.8|14272.3|14268.3|14264.5|14260.5|142
1681159500000|2023-04-10 20:45:00|14272.3|14268.3|14270.8|14266.8|14272.3|14268.3|14269.2|14265.2|191
1681159800000|2023-04-10 20:50:00|14272.3|14268.3|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|90
1681160100000|2023-04-10 20:55:00|14266.1|14262.1|14264.5|14260.5|14269.2|14265.2|14259.8|14255.8|613
1681164000000|2023-04-10 22:00:00|14267.6|14263.6|14266.1|14262.1|14270.8|14266.8|14266.1|14262.1|19
1681164300000|2023-04-10 22:05:00|||||||||8
1681164600000|2023-04-10 22:10:00|14269.2|14265.2|14269.2|14265.2|14269.2|14265.2|14267.6|14263.6|3
1681164900000|2023-04-10 22:15:00|||||||||4
1681165200000|2023-04-10 22:20:00|||||||||2
1681165800000|2023-04-10 22:30:00|14266.1|14262.1|14264.5|14260.5|14266.1|14262.1|14262.9|14258.9|54
1681166100000|2023-04-10 22:35:00|14262.9|14258.9|14264.5|14260.5|14266.1|14262.1|14262.9|14258.9|53
1681166400000|2023-04-10 22:40:00|14266.1|14262.1|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|14
1681166700000|2023-04-10 22:45:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14258.3|14254.3|27
1681167000000|2023-04-10 22:50:00|14258.3|14254.3|14256.7|14252.7|14258.3|14254.3|14256.7|14252.7|16
1681167300000|2023-04-10 22:55:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14
1681167600000|2023-04-10 23:00:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|4
1681167900000|2023-04-10 23:05:00|14259.8|14255.8|14258.3|14254.3|14259.8|14255.8|14258.3|14254.3|8
1681168200000|2023-04-10 23:10:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14258.3|14254.3|11
1681168500000|2023-04-10 23:15:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|21
1681168800000|2023-04-10 23:20:00|14259.8|14255.8|14258.3|14254.3|14259.8|14255.8|14256.7|14252.7|10
1681169100000|2023-04-10 23:25:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|5
1681169400000|2023-04-10 23:30:00|14255.1|14251.1|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|15
1681169700000|2023-04-10 23:35:00|14256.7|14252.7|14255.1|14251.1|14256.7|14252.7|14253.6|14249.6|21
1681170000000|2023-04-10 23:40:00|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|2
1681170300000|2023-04-10 23:45:00|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|110
1681170600000|2023-04-10 23:50:00|14248.9|14244.9|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|40
1681170900000|2023-04-10 23:55:00|14252|14248|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|40
1681171200000|2023-04-11 00:00:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|86
1681171500000|2023-04-11 00:05:00|14258.3|14254.3|14262.9|14258.9|14262.9|14258.9|14258.3|14254.3|110
1681171800000|2023-04-11 00:10:00|14261.4|14257.4|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|37
1681172100000|2023-04-11 00:15:00|14262.9|14258.9|14262.9|14258.9|14269.2|14265.2|14259.8|14255.8|122
1681172400000|2023-04-11 00:20:00|14264.5|14260.5|14266.1|14262.1|14266.1|14262.1|14259.8|14255.8|44
1681172700000|2023-04-11 00:25:00|14269.2|14265.2|14266.1|14262.1|14269.2|14265.2|14266.1|14262.1|57
1681173000000|2023-04-11 00:30:00|14264.5|14260.5|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|38
1681173300000|2023-04-11 00:35:00|14264.5|14260.5|14259.8|14255.8|14264.5|14260.5|14259.8|14255.8|22
1681173600000|2023-04-11 00:40:00|14262.9|14258.9|14266.1|14262.1|14269.2|14265.2|14262.9|14258.9|116
1681173900000|2023-04-11 00:45:00|14264.5|14260.5|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|72
1681174200000|2023-04-11 00:50:00|14266.1|14262.1|14266.1|14262.1|14269.2|14265.2|14262.9|14258.9|50
1681174500000|2023-04-11 00:55:00|14264.5|14260.5|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|40
1681174800000|2023-04-11 01:00:00|14261.4|14257.4|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|43
1681175100000|2023-04-11 01:05:00|14266.1|14262.1|14272.3|14268.3|14272.3|14268.3|14266.1|14262.1|41
1681175400000|2023-04-11 01:10:00|14273.9|14269.9|14269.2|14265.2|14273.9|14269.9|14269.2|14265.2|42
1681175700000|2023-04-11 01:15:00|14270.8|14266.8|14284.8|14280.8|14289.5|14285.5|14269.2|14265.2|215
1681176000000|2023-04-11 01:20:00|14287.9|14283.9|14281.7|14277.7|14287.9|14283.9|14278.6|14274.6|44
1681176300000|2023-04-11 01:25:00|14280.1|14276.1|14287.9|14283.9|14287.9|14283.9|14278.6|14274.6|56
1681176600000|2023-04-11 01:30:00|14286.4|14282.4|14283.3|14279.3|14287.9|14283.9|14281.7|14277.7|25
1681176900000|2023-04-11 01:35:00|14281.7|14277.7|14284.8|14280.8|14284.8|14280.8|14281.7|14277.7|0
1681177200000|2023-04-11 01:40:00|14286.4|14282.4|14287.9|14283.9|14291.1|14287.1|14284.8|14280.8|48
1681177500000|2023-04-11 01:45:00|14291.1|14287.1|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|63
1681177800000|2023-04-11 01:50:00|14287.9|14283.9|14286.4|14282.4|14291.1|14287.1|14281.7|14277.7|94
1681178100000|2023-04-11 01:55:00|14287.9|14283.9|14287.9|14283.9|14289.5|14285.5|14286.4|14282.4|6
1681178400000|2023-04-11 02:00:00|||||||||4
1681178700000|2023-04-11 02:05:00|14284.8|14280.8|14284.8|14280.8|14286.4|14282.4|14281.7|14277.7|42
1681179000000|2023-04-11 02:10:00|14287.9|14283.9|14287.9|14283.9|14287.9|14283.9|14284.8|14280.8|31
1681179300000|2023-04-11 02:15:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14287.9|14283.9|19
1681179600000|2023-04-11 02:20:00|14294.2|14290.2|14294.2|14290.2|14294.2|14290.2|14294.2|14290.2|7
1681179900000|2023-04-11 02:25:00|14291.1|14287.1|14281.7|14277.7|14291.1|14287.1|14281.7|14277.7|95
1681180200000|2023-04-11 02:30:00|14284.8|14280.8|14291.1|14287.1|14291.1|14287.1|14281.7|14277.7|86
1681180500000|2023-04-11 02:35:00|14287.9|14283.9|14281.7|14277.7|14291.1|14287.1|14281.7|14277.7|57
1681180800000|2023-04-11 02:40:00|14283.3|14279.3|14284.8|14280.8|14287.9|14283.9|14281.7|14277.7|20
1681181100000|2023-04-11 02:45:00|14286.4|14282.4|14287.9|14283.9|14287.9|14283.9|14284.8|14280.8|19
1681181400000|2023-04-11 02:50:00|14286.4|14282.4|14284.8|14280.8|14286.4|14282.4|14284.8|14280.8|19
1681181700000|2023-04-11 02:55:00|14286.4|14282.4|14287.9|14283.9|14291.1|14287.1|14284.8|14280.8|46
1681182000000|2023-04-11 03:00:00|14286.4|14282.4|14287.9|14283.9|14287.9|14283.9|14284.8|14280.8|10
1681182300000|2023-04-11 03:05:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14289.5|14285.5|10
1681182600000|2023-04-11 03:10:00|14289.5|14285.5|14287.9|14283.9|14291.1|14287.1|14287.9|14283.9|11
1681182900000|2023-04-11 03:15:00|14289.5|14285.5|14289.5|14285.5|14291.1|14287.1|14287.9|14283.9|16
1681183200000|2023-04-11 03:20:00|14287.9|14283.9|14291.1|14287.1|14291.1|14287.1|14287.9|14283.9|5
1681183500000|2023-04-11 03:25:00|14289.5|14285.5|14287.9|14283.9|14289.5|14285.5|14286.4|14282.4|22
1681183800000|2023-04-11 03:30:00|14291.1|14287.1|14287.9|14283.9|14291.1|14287.1|14287.9|14283.9|29
1681184100000|2023-04-11 03:35:00|14286.4|14282.4|14291.1|14287.1|14291.1|14287.1|14286.4|14282.4|55
1681184400000|2023-04-11 03:40:00|14289.5|14285.5|14287.9|14283.9|14291.1|14287.1|14287.9|14283.9|36
1681184700000|2023-04-11 03:45:00|14291.1|14287.1|14287.9|14283.9|14291.1|14287.1|14287.9|14283.9|65
1681185000000|2023-04-11 03:50:00|14292.6|14288.6|14294.2|14290.2|14294.2|14290.2|14291.1|14287.1|59
1681185300000|2023-04-11 03:55:00|14292.6|14288.6|14291.1|14287.1|14292.6|14288.6|14291.1|14287.1|45
1681185600000|2023-04-11 04:00:00|14289.5|14285.5|14291.1|14287.1|14291.1|14287.1|14287.9|14283.9|34
1681185900000|2023-04-11 04:05:00|14289.5|14285.5|14287.9|14283.9|14291.1|14287.1|14287.9|14283.9|33
1681186200000|2023-04-11 04:10:00|14284.8|14280.8|14287.9|14283.9|14287.9|14283.9|14284.8|14280.8|37
1681186500000|2023-04-11 04:15:00|14284.8|14280.8|14281.7|14277.7|14284.8|14280.8|14281.7|14277.7|73
1681186800000|2023-04-11 04:20:00|14283.3|14279.3|14281.7|14277.7|14284.8|14280.8|14281.7|14277.7|26
1681187100000|2023-04-11 04:25:00|14284.8|14280.8|14284.8|14280.8|14287.9|14283.9|14284.8|14280.8|74
1681187400000|2023-04-11 04:30:00|14287.9|14283.9|14287.9|14283.9|14287.9|14283.9|14287.9|14283.9|19
1681187700000|2023-04-11 04:35:00|14289.5|14285.5|14289.5|14285.5|14291.1|14287.1|14289.5|14285.5|6
1681188000000|2023-04-11 04:40:00|14287.9|14283.9|14286.4|14282.4|14287.9|14283.9|14284.8|14280.8|27
1681188300000|2023-04-11 04:45:00|14284.8|14280.8|14284.8|14280.8|14287.9|14283.9|14284.8|14280.8|18
1681188600000|2023-04-11 04:50:00|14287.9|14283.9|14287.9|14283.9|14287.9|14283.9|14284.8|14280.8|4
1681188900000|2023-04-11 04:55:00|14286.4|14282.4|14286.4|14282.4|14286.4|14282.4|14286.4|14282.4|27
1681189200000|2023-04-11 05:00:00|14287.9|14283.9|14291.1|14287.1|14291.1|14287.1|14287.9|14283.9|13
1681189500000|2023-04-11 05:05:00|14289.5|14285.5|14287.9|14283.9|14291.1|14287.1|14287.9|14283.9|47
1681189800000|2023-04-11 05:10:00|14286.4|14282.4|14284.8|14280.8|14286.4|14282.4|14284.8|14280.8|23
1681190100000|2023-04-11 05:15:00|14287.9|14283.9|14284.8|14280.8|14287.9|14283.9|14284.8|14280.8|53
1681190400000|2023-04-11 05:20:00|14281.7|14277.7|14284.8|14280.8|14284.8|14280.8|14281.7|14277.7|39
1681190700000|2023-04-11 05:25:00|14287.9|14283.9|14287.9|14283.9|14287.9|14283.9|14284.8|14280.8|29
1681191000000|2023-04-11 05:30:00|14286.4|14282.4|14287.9|14283.9|14287.9|14283.9|14284.8|14280.8|21
1681191300000|2023-04-11 05:35:00|||||||||30
1681191600000|2023-04-11 05:40:00|14284.8|14280.8|14287.9|14283.9|14287.9|14283.9|14281.7|14277.7|120
1681191900000|2023-04-11 05:45:00|14289.5|14285.5|14287.9|14283.9|14291.1|14287.1|14287.9|14283.9|69
1681192200000|2023-04-11 05:50:00|14289.5|14285.5|14291.1|14287.1|14291.1|14287.1|14287.9|14283.9|56
1681192500000|2023-04-11 05:55:00|14287.9|14283.9|14287.9|14283.9|14287.9|14283.9|14284.8|14280.8|82
1681192800000|2023-04-11 06:00:00|14284.8|14280.8|14269.2|14265.2|14286.4|14282.4|14269.2|14265.2|247
1681193100000|2023-04-11 06:05:00|14266.1|14262.1|14262.9|14258.9|14269.2|14265.2|14258.3|14254.3|167
1681193400000|2023-04-11 06:10:00|14259.8|14255.8|14256.7|14252.7|14262.9|14258.9|14256.7|14252.7|73
1681193700000|2023-04-11 06:15:00|14259.8|14255.8|14269.2|14265.2|14269.2|14265.2|14258.3|14254.3|92
1681194000000|2023-04-11 06:20:00|14267.6|14263.6|14275.4|14271.4|14275.4|14271.4|14266.1|14262.1|65
1681194300000|2023-04-11 06:25:00|14272.3|14268.3|14272.3|14268.3|14275.4|14271.4|14269.2|14265.2|123
1681194600000|2023-04-11 06:30:00|14273.9|14269.9|14269.2|14265.2|14275.4|14271.4|14269.2|14265.2|87
1681194900000|2023-04-11 06:35:00|14270.8|14266.8|14272.3|14268.3|14275.4|14271.4|14269.2|14265.2|87
1681195200000|2023-04-11 06:40:00|14275.4|14271.4|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|142
1681195500000|2023-04-11 06:45:00|14280.1|14276.1|14272.3|14268.3|14281.7|14277.7|14270.8|14266.8|72
1681195800000|2023-04-11 06:50:00|14273.9|14269.9|14266.1|14262.1|14275.4|14271.4|14266.1|14262.1|100
1681196100000|2023-04-11 06:55:00|14262.9|14258.9|14259.8|14255.8|14266.1|14262.1|14256.7|14252.7|90
1681196400000|2023-04-11 07:00:00|14262.9|14258.9|14266.1|14262.1|14266.1|14262.1|14250.4|14246.4|359
1681196700000|2023-04-11 07:05:00|14262.9|14258.9|14256.7|14252.7|14266.1|14262.1|14250.4|14246.4|353
1681197000000|2023-04-11 07:10:00|14255.1|14251.1|14250.4|14246.4|14259.8|14255.8|14250.4|14246.4|140
1681197300000|2023-04-11 07:15:00|14247.3|14243.3|14256.7|14252.7|14256.7|14252.7|14247.3|14243.3|147
1681197600000|2023-04-11 07:20:00|14259.8|14255.8|14275.4|14271.4|14278.6|14274.6|14259.8|14255.8|314
1681197900000|2023-04-11 07:25:00|14278.6|14274.6|14287.9|14283.9|14294.2|14290.2|14275.4|14271.4|294
1681198200000|2023-04-11 07:30:00|14284.8|14280.8|14298.9|14294.9|14300.4|14296.4|14284.8|14280.8|176
1681198500000|2023-04-11 07:35:00|14300.4|14296.4|14303.6|14299.6|14306.7|14302.7|14297.3|14293.3|223
1681198800000|2023-04-11 07:40:00|14302|14298|14306.7|14302.7|14312.9|14308.9|14300.4|14296.4|304
1681199100000|2023-04-11 07:45:00|14308.3|14304.3|14306.7|14302.7|14309.8|14305.8|14303.6|14299.6|248
1681199400000|2023-04-11 07:50:00|14309.8|14305.8|14316.1|14312.1|14316.1|14312.1|14302|14298|112
1681199700000|2023-04-11 07:55:00|14319.2|14315.2|14319.2|14315.2|14325.4|14321.4|14316.1|14312.1|135
1681200000000|2023-04-11 08:00:00|14316.1|14312.1|14316.1|14312.1|14322.3|14318.3|14312.9|14308.9|216
1681200300000|2023-04-11 08:05:00|14314.5|14310.5|14316.1|14312.1|14316.1|14312.1|14306.7|14302.7|195
1681200600000|2023-04-11 08:10:00|14314.5|14310.5|14316.1|14312.1|14316.1|14312.1|14312.9|14308.9|97
1681200900000|2023-04-11 08:15:00|14312.9|14308.9|14319.2|14315.2|14322.3|14318.3|14312.9|14308.9|126
1681201200000|2023-04-11 08:20:00|14320.8|14316.8|14325.4|14321.4|14325.4|14321.4|14316.1|14312.1|144
1681201500000|2023-04-11 08:25:00|14328.6|14324.6|14331.7|14327.7|14331.7|14327.7|14328.6|14324.6|54
1681201800000|2023-04-11 08:30:00|14330.1|14326.1|14323.9|14319.9|14331.7|14327.7|14319.2|14315.2|146
1681202100000|2023-04-11 08:35:00|14322.3|14318.3|14328.6|14324.6|14331.7|14327.7|14322.3|14318.3|110
1681202400000|2023-04-11 08:40:00|14327|14323|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|83
1681202700000|2023-04-11 08:45:00|14327|14323|14328.6|14324.6|14331.7|14327.7|14323.9|14319.9|218
1681203000000|2023-04-11 08:50:00|14327|14323|14322.3|14318.3|14328.6|14324.6|14322.3|14318.3|178
1681203300000|2023-04-11 08:55:00|14323.9|14319.9|14325.4|14321.4|14325.4|14321.4|14320.8|14316.8|133
1681203600000|2023-04-11 09:00:00|14328.6|14324.6|14328.6|14324.6|14333.3|14329.3|14319.2|14315.2|200
1681203900000|2023-04-11 09:05:00|14325.4|14321.4|14316.1|14312.1|14325.4|14321.4|14316.1|14312.1|97
1681204200000|2023-04-11 09:10:00|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|14316.1|14312.1|97
1681204500000|2023-04-11 09:15:00|14322.3|14318.3|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|119
1681204800000|2023-04-11 09:20:00|14319.2|14315.2|14312.9|14308.9|14319.2|14315.2|14312.9|14308.9|94
1681205100000|2023-04-11 09:25:00|14314.5|14310.5|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|97
1681205400000|2023-04-11 09:30:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|136
1681205700000|2023-04-11 09:35:00|14323.9|14319.9|14316.1|14312.1|14325.4|14321.4|14312.9|14308.9|55
1681206000000|2023-04-11 09:40:00|14317.6|14313.6|14319.2|14315.2|14319.2|14315.2|14316.1|14312.1|27
1681206300000|2023-04-11 09:45:00|||||||||38
1681206600000|2023-04-11 09:50:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|119
1681206900000|2023-04-11 09:55:00|14320.8|14316.8|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|84
1681207200000|2023-04-11 10:00:00|14320.8|14316.8|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|101
1681207500000|2023-04-11 10:05:00|14319.2|14315.2|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|88
1681207800000|2023-04-11 10:10:00|14320.8|14316.8|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|54
1681208100000|2023-04-11 10:15:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14316.1|14312.1|28
1681208400000|2023-04-11 10:20:00|14317.6|14313.6|14319.2|14315.2|14319.2|14315.2|14312.9|14308.9|86
1681208700000|2023-04-11 10:25:00|14317.6|14313.6|14312.9|14308.9|14317.6|14313.6|14312.9|14308.9|91
1681209000000|2023-04-11 10:30:00|14314.5|14310.5|14319.2|14315.2|14319.2|14315.2|14312.9|14308.9|82
1681209300000|2023-04-11 10:35:00|14322.3|14318.3|14325.4|14321.4|14328.6|14324.6|14319.2|14315.2|198
1681209600000|2023-04-11 10:40:00|14327|14323|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|62
1681209900000|2023-04-11 10:45:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|81
1681210200000|2023-04-11 10:50:00|14331.7|14327.7|14330.1|14326.1|14336.4|14332.4|14328.6|14324.6|363
1681210500000|2023-04-11 10:55:00|14331.7|14327.7|14322.3|14318.3|14331.7|14327.7|14319.2|14315.2|132
1681210800000|2023-04-11 11:00:00|14323.9|14319.9|14328.6|14324.6|14328.6|14324.6|14322.3|14318.3|219
1681211100000|2023-04-11 11:05:00|14325.4|14321.4|14316.1|14312.1|14328.6|14324.6|14312.9|14308.9|145
1681211400000|2023-04-11 11:10:00|14314.5|14310.5|14306.7|14302.7|14316.1|14312.1|14306.7|14302.7|381
1681211700000|2023-04-11 11:15:00|14308.3|14304.3|14309.8|14305.8|14312.9|14308.9|14306.7|14302.7|225
1681212000000|2023-04-11 11:20:00|14306.7|14302.7|14300.4|14296.4|14306.7|14302.7|14297.3|14293.3|187
1681212300000|2023-04-11 11:25:00|14302|14298|14303.6|14299.6|14306.7|14302.7|14300.4|14296.4|70
1681212600000|2023-04-11 11:30:00|14302|14298|14281.7|14277.7|14303.6|14299.6|14281.7|14277.7|451
1681212900000|2023-04-11 11:35:00|14278.6|14274.6|14272.3|14268.3|14281.7|14277.7|14266.1|14262.1|601
1681213200000|2023-04-11 11:40:00|14273.9|14269.9|14284.8|14280.8|14284.8|14280.8|14266.1|14262.1|395
1681213500000|2023-04-11 11:45:00|14281.7|14277.7|14284.8|14280.8|14287.9|14283.9|14278.6|14274.6|290
1681213800000|2023-04-11 11:50:00|14286.4|14282.4|14284.8|14280.8|14286.4|14282.4|14281.7|14277.7|103
1681214100000|2023-04-11 11:55:00|14283.3|14279.3|14291.1|14287.1|14291.1|14287.1|14281.7|14277.7|129
1681214400000|2023-04-11 12:00:00|14287.9|14283.9|14280.1|14276.1|14287.9|14283.9|14278.6|14274.6|335
1681214700000|2023-04-11 12:05:00|14281.7|14277.7|14272.3|14268.3|14284.8|14280.8|14272.3|14268.3|241
1681215000000|2023-04-11 12:10:00|14269.2|14265.2|14278.6|14274.6|14278.6|14274.6|14269.2|14265.2|215
1681215300000|2023-04-11 12:15:00|14281.7|14277.7|14291.1|14287.1|14294.2|14290.2|14281.7|14277.7|198
1681215600000|2023-04-11 12:20:00|14294.2|14290.2|14300.4|14296.4|14308.3|14304.3|14287.9|14283.9|1004
1681215900000|2023-04-11 12:25:00|14297.3|14293.3|14312.9|14308.9|14312.9|14308.9|14297.3|14293.3|274
1681216200000|2023-04-11 12:30:00|14316.1|14312.1|14322.3|14318.3|14334.8|14330.8|14316.1|14312.1|873
1681216500000|2023-04-11 12:35:00|14325.4|14321.4|14331.7|14327.7|14331.7|14327.7|14312.9|14308.9|447
1681216800000|2023-04-11 12:40:00|14334.8|14330.8|14334.8|14330.8|14341.1|14337.1|14328.6|14324.6|517
1681217100000|2023-04-11 12:45:00|14336.4|14332.4|14341.1|14337.1|14344.2|14340.2|14331.7|14327.7|532
1681217400000|2023-04-11 12:50:00|14344.2|14340.2|14328.6|14324.6|14350.4|14346.4|14328.6|14324.6|456
1681217700000|2023-04-11 12:55:00|14331.7|14327.7|14328.6|14324.6|14334.8|14330.8|14325.4|14321.4|596
1681218000000|2023-04-11 13:00:00|14325.4|14321.4|14303.6|14299.6|14325.4|14321.4|14300.4|14296.4|460
1681218300000|2023-04-11 13:05:00|14300.4|14296.4|14286.4|14282.4|14306.7|14302.7|14284.8|14280.8|494
1681218600000|2023-04-11 13:10:00|14284.8|14280.8|14297.3|14293.3|14298.9|14294.9|14278.6|14274.6|550
1681218900000|2023-04-11 13:15:00|14295.8|14291.8|14275.4|14271.4|14297.3|14293.3|14275.4|14271.4|324
1681219200000|2023-04-11 13:20:00|14278.6|14274.6|14266.1|14262.1|14281.7|14277.7|14262.9|14258.9|785
1681219500000|2023-04-11 13:25:00|14262.9|14258.9|14284.8|14280.8|14291.1|14287.1|14262.9|14258.9|674
1681219800000|2023-04-11 13:30:00|14287.9|14283.9|14278.6|14274.6|14291.1|14287.1|14272.3|14268.3|709
1681220100000|2023-04-11 13:35:00|14281.7|14277.7|14262.9|14258.9|14287.9|14283.9|14262.9|14258.9|551
1681220400000|2023-04-11 13:40:00|14259.8|14255.8|14253.6|14249.6|14262.9|14258.9|14247.3|14243.3|888
1681220700000|2023-04-11 13:45:00|14250.4|14246.4|14253.6|14249.6|14256.7|14252.7|14241.1|14237.1|612
1681221000000|2023-04-11 13:50:00|14255.1|14251.1|14266.1|14262.1|14272.3|14268.3|14253.6|14249.6|645
1681221300000|2023-04-11 13:55:00|14267.6|14263.6|14272.3|14268.3|14273.9|14269.9|14259.8|14255.8|470
1681221600000|2023-04-11 14:00:00|14269.2|14265.2|14234.8|14230.8|14272.3|14268.3|14234.8|14230.8|1047
1681221900000|2023-04-11 14:05:00|14237.9|14233.9|14244.2|14240.2|14247.3|14243.3|14234.8|14230.8|691
1681222200000|2023-04-11 14:10:00|14241.1|14237.1|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|394
1681222500000|2023-04-11 14:15:00|14244.2|14240.2|14253.6|14249.6|14256.7|14252.7|14244.2|14240.2|259
1681222800000|2023-04-11 14:20:00|14256.7|14252.7|14262.9|14258.9|14266.1|14262.1|14253.6|14249.6|539
1681223100000|2023-04-11 14:25:00|14269.2|14265.2|14259.8|14255.8|14269.2|14265.2|14259.8|14255.8|530
1681223400000|2023-04-11 14:30:00|14256.7|14252.7|14250.4|14246.4|14259.8|14255.8|14244.2|14240.2|500
1681223700000|2023-04-11 14:35:00|14253.6|14249.6|14266.1|14262.1|14275.4|14271.4|14250.4|14246.4|983
1681224000000|2023-04-11 14:40:00|14262.9|14258.9|14253.6|14249.6|14269.2|14265.2|14250.4|14246.4|445
1681224300000|2023-04-11 14:45:00|14250.4|14246.4|14247.3|14243.3|14256.7|14252.7|14244.2|14240.2|497
1681224600000|2023-04-11 14:50:00|14250.4|14246.4|14222.3|14218.3|14256.7|14252.7|14216.1|14212.1|1598
1681224900000|2023-04-11 14:55:00|14223.9|14219.9|14250.4|14246.4|14250.4|14246.4|14219.2|14215.2|1188
1681225200000|2023-04-11 15:00:00|14252|14248|14228.6|14224.6|14253.6|14249.6|14222.3|14218.3|1486
1681225500000|2023-04-11 15:05:00|14231.7|14227.7|14247.3|14243.3|14250.4|14246.4|14228.6|14224.6|1133
1681225800000|2023-04-11 15:10:00|14250.4|14246.4|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|811
1681226100000|2023-04-11 15:15:00|14255.1|14251.1|14256.7|14252.7|14262.9|14258.9|14250.4|14246.4|773
1681226400000|2023-04-11 15:20:00|14255.1|14251.1|14250.4|14246.4|14256.7|14252.7|14248.9|14244.9|541
1681226700000|2023-04-11 15:25:00|14247.3|14243.3|14256.7|14252.7|14256.7|14252.7|14244.2|14240.2|822
1681227000000|2023-04-11 15:30:00|14259.8|14255.8|14262.9|14258.9|14266.1|14262.1|14256.7|14252.7|564
1681227300000|2023-04-11 15:35:00|14266.1|14262.1|14266.1|14262.1|14269.2|14265.2|14262.9|14258.9|603
1681227600000|2023-04-11 15:40:00|14262.9|14258.9|14256.7|14252.7|14269.2|14265.2|14256.7|14252.7|776
1681227900000|2023-04-11 15:45:00|14259.8|14255.8|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|778
1681228200000|2023-04-11 15:50:00|14259.8|14255.8|14256.7|14252.7|14259.8|14255.8|14250.4|14246.4|383
1681228500000|2023-04-11 15:55:00|14259.8|14255.8|14244.2|14240.2|14259.8|14255.8|14241.1|14237.1|614
1681228800000|2023-04-11 16:00:00|14242.6|14238.6|14256.7|14252.7|14258.3|14254.3|14241.1|14237.1|460
1681229100000|2023-04-11 16:05:00|14259.8|14255.8|14253.6|14249.6|14259.8|14255.8|14253.6|14249.6|465
1681229400000|2023-04-11 16:10:00|14247.3|14243.3|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|190
1681229700000|2023-04-11 16:15:00|14247.3|14243.3|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|335
1681230000000|2023-04-11 16:20:00|14247.3|14243.3|14247.3|14243.3|14250.4|14246.4|14241.1|14237.1|585
1681230300000|2023-04-11 16:25:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|431
1681230600000|2023-04-11 16:30:00|14242.6|14238.6|14237.9|14233.9|14244.2|14240.2|14237.9|14233.9|384
1681230900000|2023-04-11 16:35:00|14241.1|14237.1|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|245
1681231200000|2023-04-11 16:40:00|14244.2|14240.2|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|385
1681231500000|2023-04-11 16:45:00|14242.6|14238.6|14250.4|14246.4|14250.4|14246.4|14241.1|14237.1|133
1681231800000|2023-04-11 16:50:00|14247.3|14243.3|14244.2|14240.2|14250.4|14246.4|14241.1|14237.1|419
1681232100000|2023-04-11 16:55:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14241.1|14237.1|237
1681232400000|2023-04-11 17:00:00|14250.4|14246.4|14241.1|14237.1|14250.4|14246.4|14237.9|14233.9|342
1681232700000|2023-04-11 17:05:00|14237.9|14233.9|14222.3|14218.3|14237.9|14233.9|14219.2|14215.2|565
1681233000000|2023-04-11 17:10:00|14219.2|14215.2|14225.4|14221.4|14225.4|14221.4|14219.2|14215.2|353
1681233300000|2023-04-11 17:15:00|14228.6|14224.6|14231.7|14227.7|14233.3|14229.3|14225.4|14221.4|303
1681233600000|2023-04-11 17:20:00|14233.3|14229.3|14241.1|14237.1|14241.1|14237.1|14233.3|14229.3|186
1681233900000|2023-04-11 17:25:00|14244.2|14240.2|14250.4|14246.4|14250.4|14246.4|14244.2|14240.2|521
1681234200000|2023-04-11 17:30:00|14247.3|14243.3|14253.6|14249.6|14253.6|14249.6|14247.3|14243.3|490
1681234500000|2023-04-11 17:35:00|14256.7|14252.7|14253.6|14249.6|14261.4|14257.4|14253.6|14249.6|439
1681234800000|2023-04-11 17:40:00|14250.4|14246.4|14256.7|14252.7|14256.7|14252.7|14247.3|14243.3|273
1681235100000|2023-04-11 17:45:00|14255.1|14251.1|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|193
1681235400000|2023-04-11 17:50:00|14253.6|14249.6|14253.6|14249.6|14259.8|14255.8|14253.6|14249.6|182
1681235700000|2023-04-11 17:55:00|14250.4|14246.4|14253.6|14249.6|14256.7|14252.7|14250.4|14246.4|279
1681236000000|2023-04-11 18:00:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|451
1681236300000|2023-04-11 18:05:00|14247.3|14243.3|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|397
1681236600000|2023-04-11 18:10:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|259
1681236900000|2023-04-11 18:15:00|14250.4|14246.4|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|135
1681237200000|2023-04-11 18:20:00|14250.4|14246.4|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|140
1681237500000|2023-04-11 18:25:00|14250.4|14246.4|14248.9|14244.9|14250.4|14246.4|14244.2|14240.2|607
1681237800000|2023-04-11 18:30:00|14250.4|14246.4|14256.7|14252.7|14256.7|14252.7|14247.3|14243.3|462
1681238100000|2023-04-11 18:35:00|14253.6|14249.6|14253.6|14249.6|14256.7|14252.7|14250.4|14246.4|265
1681238400000|2023-04-11 18:40:00|14252|14248|14253.6|14249.6|14256.7|14252.7|14250.4|14246.4|128
1681238700000|2023-04-11 18:45:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|272
1681239000000|2023-04-11 18:50:00|14252|14248|14266.1|14262.1|14266.1|14262.1|14250.4|14246.4|335
1681239300000|2023-04-11 18:55:00|14267.6|14263.6|14275.4|14271.4|14275.4|14271.4|14259.8|14255.8|863
1681239600000|2023-04-11 19:00:00|14272.3|14268.3|14275.4|14271.4|14275.4|14271.4|14269.2|14265.2|631
1681239900000|2023-04-11 19:05:00|14272.3|14268.3|14272.3|14268.3|14275.4|14271.4|14269.2|14265.2|292
1681240200000|2023-04-11 19:10:00|14269.2|14265.2|14272.3|14268.3|14272.3|14268.3|14266.1|14262.1|266
1681240500000|2023-04-11 19:15:00|14275.4|14271.4|14267.6|14263.6|14275.4|14271.4|14266.1|14262.1|576
1681240800000|2023-04-11 19:20:00|14269.2|14265.2|14272.3|14268.3|14272.3|14268.3|14262.9|14258.9|307
1681241100000|2023-04-11 19:25:00|14273.9|14269.9|14270.8|14266.8|14273.9|14269.9|14269.2|14265.2|363
1681241400000|2023-04-11 19:30:00|14269.2|14265.2|14262.9|14258.9|14272.3|14268.3|14262.9|14258.9|251
1681241700000|2023-04-11 19:35:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|468
1681242000000|2023-04-11 19:40:00|14266.1|14262.1|14262.9|14258.9|14269.2|14265.2|14259.8|14255.8|520
1681242300000|2023-04-11 19:45:00|14266.1|14262.1|14259.8|14255.8|14266.1|14262.1|14256.7|14252.7|355
1681242600000|2023-04-11 19:50:00|14262.9|14258.9|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|731
1681242900000|2023-04-11 19:55:00|14266.1|14262.1|14272.3|14268.3|14275.4|14271.4|14262.9|14258.9|2576
1681243200000|2023-04-11 20:00:00|14269.2|14265.2|14262.9|14258.9|14269.2|14265.2|14256.7|14252.7|1242
1681243500000|2023-04-11 20:05:00|14266.1|14262.1|14269.2|14265.2|14272.3|14268.3|14262.9|14258.9|306
1681243800000|2023-04-11 20:10:00|14270.8|14266.8|14275.4|14271.4|14275.4|14271.4|14266.1|14262.1|496
1681244100000|2023-04-11 20:15:00|14273.9|14269.9|14269.2|14265.2|14273.9|14269.9|14269.2|14265.2|647
1681244400000|2023-04-11 20:20:00|14266.1|14262.1|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|204
1681244700000|2023-04-11 20:25:00|14264.5|14260.5|14256.7|14252.7|14266.1|14262.1|14250.4|14246.4|1330
1681245000000|2023-04-11 20:30:00|14258.3|14254.3|14258.3|14254.3|14259.8|14255.8|14253.6|14249.6|318
1681245300000|2023-04-11 20:35:00|14256.7|14252.7|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|339
1681245600000|2023-04-11 20:40:00|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|221
1681245900000|2023-04-11 20:45:00|14261.4|14257.4|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|177
1681246200000|2023-04-11 20:50:00|14266.1|14262.1|14264.5|14260.5|14272.3|14268.3|14262.9|14258.9|236
1681246500000|2023-04-11 20:55:00|14266.1|14262.1|14266.1|14262.1|14269.2|14265.2|14262.9|14258.9|320
1681250400000|2023-04-11 22:00:00|14262.9|14258.9|14261.4|14257.4|14262.9|14258.9|14259.8|14255.8|58
1681250700000|2023-04-11 22:05:00|14259.8|14255.8|14256.7|14252.7|14261.4|14257.4|14255.1|14251.1|9
1681251000000|2023-04-11 22:10:00|14258.3|14254.3|14262.9|14258.9|14262.9|14258.9|14256.7|14252.7|23
1681251300000|2023-04-11 22:15:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|12
1681251600000|2023-04-11 22:20:00|14256.7|14252.7|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|7
1681251900000|2023-04-11 22:25:00|||||||||1
1681252200000|2023-04-11 22:30:00|14261.4|14257.4|14259.8|14255.8|14261.4|14257.4|14259.8|14255.8|3
1681252500000|2023-04-11 22:35:00|||||||||1
1681252800000|2023-04-11 22:40:00|||||||||2
1681253100000|2023-04-11 22:45:00|||||||||19
1681253400000|2023-04-11 22:50:00|||||||||2
1681253700000|2023-04-11 22:55:00|||||||||14
1681254000000|2023-04-11 23:00:00|||||||||1
1681254600000|2023-04-11 23:10:00|||||||||1
1681254900000|2023-04-11 23:15:00|||||||||1
1681255200000|2023-04-11 23:20:00|14262.9|14258.9|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|27
1681255500000|2023-04-11 23:25:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14
1681255800000|2023-04-11 23:30:00|14258.3|14254.3|14259.8|14255.8|14262.9|14258.9|14258.3|14254.3|4
1681256100000|2023-04-11 23:35:00|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|10
1681256400000|2023-04-11 23:40:00|14259.8|14255.8|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|10
1681256700000|2023-04-11 23:45:00|14266.1|14262.1|14259.8|14255.8|14266.1|14262.1|14259.8|14255.8|14
1681257000000|2023-04-11 23:50:00|14261.4|14257.4|14262.9|14258.9|14262.9|14258.9|14261.4|14257.4|6
1681257300000|2023-04-11 23:55:00|14264.5|14260.5|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|15
1681257600000|2023-04-12 00:00:00|14261.4|14257.4|14256.7|14252.7|14262.9|14258.9|14256.7|14252.7|81
1681257900000|2023-04-12 00:05:00|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|14
1681258200000|2023-04-12 00:10:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|9
1681258500000|2023-04-12 00:15:00|14262.9|14258.9|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|66
1681258800000|2023-04-12 00:20:00|14262.9|14258.9|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|29
1681259100000|2023-04-12 00:25:00|14264.5|14260.5|14259.8|14255.8|14264.5|14260.5|14259.8|14255.8|9
1681259400000|2023-04-12 00:30:00|14261.4|14257.4|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|54
1681259700000|2023-04-12 00:35:00|14261.4|14257.4|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|38
1681260000000|2023-04-12 00:40:00|14262.9|14258.9|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|29
1681260300000|2023-04-12 00:45:00|14264.5|14260.5|14261.4|14257.4|14264.5|14260.5|14259.8|14255.8|39
1681260600000|2023-04-12 00:50:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|43
1681260900000|2023-04-12 00:55:00|14261.4|14257.4|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|36
1681261200000|2023-04-12 01:00:00|14261.4|14257.4|14259.8|14255.8|14261.4|14257.4|14259.8|14255.8|90
1681261500000|2023-04-12 01:05:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|34
1681261800000|2023-04-12 01:10:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|26
1681262100000|2023-04-12 01:15:00|14262.9|14258.9|14262.9|14258.9|14266.1|14262.1|14261.4|14257.4|32
1681262400000|2023-04-12 01:20:00|14259.8|14255.8|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|64
1681262700000|2023-04-12 01:25:00|14264.5|14260.5|14262.9|14258.9|14264.5|14260.5|14262.9|14258.9|13
1681263000000|2023-04-12 01:30:00|14264.5|14260.5|14262.9|14258.9|14264.5|14260.5|14262.9|14258.9|21
1681263300000|2023-04-12 01:35:00|||||||||10
1681263600000|2023-04-12 01:40:00|14266.1|14262.1|14267.6|14263.6|14267.6|14263.6|14266.1|14262.1|46
1681263900000|2023-04-12 01:45:00|14269.2|14265.2|14266.1|14262.1|14269.2|14265.2|14266.1|14262.1|44
1681264200000|2023-04-12 01:50:00|||||||||8
1681264500000|2023-04-12 01:55:00|14264.5|14260.5|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|24
1681264800000|2023-04-12 02:00:00|||||||||16
1681265100000|2023-04-12 02:05:00|||||||||13
1681265400000|2023-04-12 02:10:00|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|28
1681265700000|2023-04-12 02:15:00|||||||||5
1681266000000|2023-04-12 02:20:00|14256.7|14252.7|14253.6|14249.6|14259.8|14255.8|14253.6|14249.6|77
1681266300000|2023-04-12 02:25:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|31
1681266600000|2023-04-12 02:30:00|14259.8|14255.8|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|42
1681266900000|2023-04-12 02:35:00|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|34
1681267200000|2023-04-12 02:40:00|14256.7|14252.7|14256.7|14252.7|14258.3|14254.3|14256.7|14252.7|25
1681267500000|2023-04-12 02:45:00|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|12
1681267800000|2023-04-12 02:50:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|36
1681268100000|2023-04-12 02:55:00|14255.1|14251.1|14255.1|14251.1|14256.7|14252.7|14253.6|14249.6|49
1681268400000|2023-04-12 03:00:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|13
1681268700000|2023-04-12 03:05:00|14255.1|14251.1|14256.7|14252.7|14259.8|14255.8|14255.1|14251.1|22
1681269000000|2023-04-12 03:10:00|||||||||8
1681269300000|2023-04-12 03:15:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|28
1681269600000|2023-04-12 03:20:00|||||||||31
1681269900000|2023-04-12 03:25:00|14258.3|14254.3|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|45
1681270200000|2023-04-12 03:30:00|14258.3|14254.3|14258.3|14254.3|14259.8|14255.8|14256.7|14252.7|10
1681270500000|2023-04-12 03:35:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|13
1681270800000|2023-04-12 03:40:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|13
1681271100000|2023-04-12 03:45:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|26
1681271400000|2023-04-12 03:50:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|12
1681271700000|2023-04-12 03:55:00|||||||||10
1681272000000|2023-04-12 04:00:00|14258.3|14254.3|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|20
1681272300000|2023-04-12 04:05:00|14258.3|14254.3|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|18
1681272600000|2023-04-12 04:10:00|||||||||4
1681272900000|2023-04-12 04:15:00|14258.3|14254.3|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|61
1681273200000|2023-04-12 04:20:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|4
1681273500000|2023-04-12 04:25:00|||||||||13
1681273800000|2023-04-12 04:30:00|||||||||7
1681274100000|2023-04-12 04:35:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|17
1681274400000|2023-04-12 04:40:00|14253.6|14249.6|14253.6|14249.6|14255.1|14251.1|14253.6|14249.6|82
1681274700000|2023-04-12 04:45:00|||||||||12
1681275000000|2023-04-12 04:50:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|40
1681275300000|2023-04-12 04:55:00|||||||||3
1681275600000|2023-04-12 05:00:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|21
1681275900000|2023-04-12 05:05:00|14255.1|14251.1|14253.6|14249.6|14255.1|14251.1|14253.6|14249.6|59
1681276200000|2023-04-12 05:10:00|14250.4|14246.4|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|60
1681276500000|2023-04-12 05:15:00|||||||||12
1681276800000|2023-04-12 05:20:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|62
1681277100000|2023-04-12 05:25:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|19
1681277400000|2023-04-12 05:30:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|95
1681277700000|2023-04-12 05:35:00|14262.9|14258.9|14261.4|14257.4|14262.9|14258.9|14259.8|14255.8|21
1681278000000|2023-04-12 05:40:00|14259.8|14255.8|14253.6|14249.6|14259.8|14255.8|14253.6|14249.6|52
1681278300000|2023-04-12 05:45:00|14252|14248|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|22
1681278600000|2023-04-12 05:50:00|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|19
1681278900000|2023-04-12 05:55:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|22
1681279200000|2023-04-12 06:00:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|65
1681279500000|2023-04-12 06:05:00|14253.6|14249.6|14262.9|14258.9|14267.6|14263.6|14253.6|14249.6|141
1681279800000|2023-04-12 06:10:00|14261.4|14257.4|14262.9|14258.9|14264.5|14260.5|14259.8|14255.8|108
1681280100000|2023-04-12 06:15:00|14266.1|14262.1|14261.4|14257.4|14266.1|14262.1|14259.8|14255.8|114
1681280400000|2023-04-12 06:20:00|14262.9|14258.9|14256.7|14252.7|14262.9|14258.9|14253.6|14249.6|46
1681280700000|2023-04-12 06:25:00|14255.1|14251.1|14275.4|14271.4|14278.6|14274.6|14255.1|14251.1|270
1681281000000|2023-04-12 06:30:00|14272.3|14268.3|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|120
1681281300000|2023-04-12 06:35:00|14269.2|14265.2|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|42
1681281600000|2023-04-12 06:40:00|14266.1|14262.1|14269.2|14265.2|14272.3|14268.3|14262.9|14258.9|35
1681281900000|2023-04-12 06:45:00|14266.1|14262.1|14266.1|14262.1|14269.2|14265.2|14262.9|14258.9|42
1681282200000|2023-04-12 06:50:00|14269.2|14265.2|14272.3|14268.3|14272.3|14268.3|14262.9|14258.9|100
1681282500000|2023-04-12 06:55:00|14275.4|14271.4|14275.4|14271.4|14275.4|14271.4|14269.2|14265.2|119
1681282800000|2023-04-12 07:00:00|14272.3|14268.3|14278.6|14274.6|14278.6|14274.6|14262.9|14258.9|306
1681283100000|2023-04-12 07:05:00|14277|14273|14275.4|14271.4|14281.7|14277.7|14272.3|14268.3|190
1681283400000|2023-04-12 07:10:00|14278.6|14274.6|14266.1|14262.1|14278.6|14274.6|14266.1|14262.1|100
1681283700000|2023-04-12 07:15:00|14269.2|14265.2|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|79
1681284000000|2023-04-12 07:20:00|14272.3|14268.3|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|62
1681284300000|2023-04-12 07:25:00|14267.6|14263.6|14266.1|14262.1|14269.2|14265.2|14262.9|14258.9|106
1681284600000|2023-04-12 07:30:00|14264.5|14260.5|14262.9|14258.9|14267.6|14263.6|14259.8|14255.8|176
1681284900000|2023-04-12 07:35:00|14261.4|14257.4|14261.4|14257.4|14269.2|14265.2|14259.8|14255.8|120
1681285200000|2023-04-12 07:40:00|14259.8|14255.8|14250.4|14246.4|14259.8|14255.8|14241.1|14237.1|300
1681285500000|2023-04-12 07:45:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14244.2|14240.2|132
1681285800000|2023-04-12 07:50:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|54
1681286100000|2023-04-12 07:55:00|14252|14248|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|68
1681286400000|2023-04-12 08:00:00|14253.6|14249.6|14256.7|14252.7|14259.8|14255.8|14252|14248|355
1681286700000|2023-04-12 08:05:00|14253.6|14249.6|14255.1|14251.1|14262.9|14258.9|14253.6|14249.6|168
1681287000000|2023-04-12 08:10:00|14253.6|14249.6|14250.4|14246.4|14259.8|14255.8|14247.3|14243.3|228
1681287300000|2023-04-12 08:15:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14248.9|14244.9|50
1681287600000|2023-04-12 08:20:00|14259.8|14255.8|14259.8|14255.8|14261.4|14257.4|14256.7|14252.7|66
1681287900000|2023-04-12 08:25:00|14262.9|14258.9|14256.7|14252.7|14262.9|14258.9|14256.7|14252.7|119
1681288200000|2023-04-12 08:30:00|14259.8|14255.8|14256.7|14252.7|14261.4|14257.4|14256.7|14252.7|80
1681288500000|2023-04-12 08:35:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14253.6|14249.6|90
1681288800000|2023-04-12 08:40:00|14258.3|14254.3|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|50
1681289100000|2023-04-12 08:45:00|14259.8|14255.8|14259.8|14255.8|14262.9|14258.9|14253.6|14249.6|55
1681289400000|2023-04-12 08:50:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|135
1681289700000|2023-04-12 08:55:00|14250.4|14246.4|14245.8|14241.8|14250.4|14246.4|14244.2|14240.2|33
1681290000000|2023-04-12 09:00:00|14244.2|14240.2|14244.2|14240.2|14244.2|14240.2|14239.5|14235.5|107
1681290300000|2023-04-12 09:05:00|14241.1|14237.1|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|37
1681290600000|2023-04-12 09:10:00|14247.3|14243.3|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|60
1681290900000|2023-04-12 09:15:00|14245.8|14241.8|14244.2|14240.2|14247.3|14243.3|14242.6|14238.6|46
1681291200000|2023-04-12 09:20:00|14247.3|14243.3|14237.9|14233.9|14247.3|14243.3|14237.9|14233.9|74
1681291500000|2023-04-12 09:25:00|14241.1|14237.1|14237.9|14233.9|14244.2|14240.2|14237.9|14233.9|100
1681291800000|2023-04-12 09:30:00|14234.8|14230.8|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|102
1681292100000|2023-04-12 09:35:00|14239.5|14235.5|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|60
1681292400000|2023-04-12 09:40:00|14242.6|14238.6|14234.8|14230.8|14244.2|14240.2|14231.7|14227.7|164
1681292700000|2023-04-12 09:45:00|14231.7|14227.7|14231.7|14227.7|14234.8|14230.8|14228.6|14224.6|362
1681293000000|2023-04-12 09:50:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|312
1681293300000|2023-04-12 09:55:00|14230.1|14226.1|14222.3|14218.3|14231.7|14227.7|14220.8|14216.8|260
1681293600000|2023-04-12 10:00:00|14219.2|14215.2|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|332
1681293900000|2023-04-12 10:05:00|14220.8|14216.8|14222.3|14218.3|14223.9|14219.9|14219.2|14215.2|125
1681294200000|2023-04-12 10:10:00|14220.8|14216.8|14222.3|14218.3|14222.3|14218.3|14219.2|14215.2|279
1681294500000|2023-04-12 10:15:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|173
1681294800000|2023-04-12 10:20:00|14223.9|14219.9|14225.4|14221.4|14225.4|14221.4|14222.3|14218.3|303
1681295100000|2023-04-12 10:25:00|14228.6|14224.6|14228.6|14224.6|14228.6|14224.6|14228.6|14224.6|97
1681295400000|2023-04-12 10:30:00|14231.7|14227.7|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|185
1681295700000|2023-04-12 10:35:00|14233.3|14229.3|14228.6|14224.6|14234.8|14230.8|14228.6|14224.6|227
1681296000000|2023-04-12 10:40:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14222.3|14218.3|129
1681296300000|2023-04-12 10:45:00|14219.2|14215.2|14228.6|14224.6|14228.6|14224.6|14219.2|14215.2|289
1681296600000|2023-04-12 10:50:00|14231.7|14227.7|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|56
1681296900000|2023-04-12 10:55:00|14231.7|14227.7|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|273
1681297200000|2023-04-12 11:00:00|14237.9|14233.9|14231.7|14227.7|14237.9|14233.9|14228.6|14224.6|329
1681297500000|2023-04-12 11:05:00|14233.3|14229.3|14237.9|14233.9|14237.9|14233.9|14231.7|14227.7|81
1681297800000|2023-04-12 11:10:00|14241.1|14237.1|14253.6|14249.6|14253.6|14249.6|14241.1|14237.1|135
1681298100000|2023-04-12 11:15:00|14256.7|14252.7|14262.9|14258.9|14262.9|14258.9|14253.6|14249.6|378
1681298400000|2023-04-12 11:20:00|14266.1|14262.1|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|151
1681298700000|2023-04-12 11:25:00|14259.8|14255.8|14256.7|14252.7|14262.9|14258.9|14253.6|14249.6|84
1681299000000|2023-04-12 11:30:00|14253.6|14249.6|14259.8|14255.8|14264.5|14260.5|14253.6|14249.6|164
1681299300000|2023-04-12 11:35:00|14261.4|14257.4|14253.6|14249.6|14262.9|14258.9|14253.6|14249.6|317
1681299600000|2023-04-12 11:40:00|14250.4|14246.4|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|418
1681299900000|2023-04-12 11:45:00|14247.3|14243.3|14241.1|14237.1|14247.3|14243.3|14241.1|14237.1|401
1681300200000|2023-04-12 11:50:00|14242.6|14238.6|14217.6|14213.6|14242.6|14238.6|14217.6|14213.6|422
1681300500000|2023-04-12 11:55:00|14216.1|14212.1|14237.9|14233.9|14237.9|14233.9|14216.1|14212.1|516
1681300800000|2023-04-12 12:00:00|14234.8|14230.8|14228.6|14224.6|14234.8|14230.8|14228.6|14224.6|559
1681301100000|2023-04-12 12:05:00|14231.7|14227.7|14216.1|14212.1|14234.8|14230.8|14212.9|14208.9|720
1681301400000|2023-04-12 12:10:00|14212.9|14208.9|14222.3|14218.3|14225.4|14221.4|14212.9|14208.9|270
1681301700000|2023-04-12 12:15:00|14223.9|14219.9|14228.6|14224.6|14234.8|14230.8|14216.1|14212.1|747
1681302000000|2023-04-12 12:20:00|14225.4|14221.4|14244.2|14240.2|14247.3|14243.3|14222.3|14218.3|644
1681302300000|2023-04-12 12:25:00|14241.1|14237.1|14245.8|14241.8|14247.3|14243.3|14228.6|14224.6|522
1681302600000|2023-04-12 12:30:00|14317.6|14313.6|14334.8|14330.8|14347.3|14343.3|14289.5|14285.5|2573
1681302900000|2023-04-12 12:35:00|14337.9|14333.9|14347.3|14343.3|14375.4|14371.4|14331.7|14327.7|2678
1681303200000|2023-04-12 12:40:00|14348.9|14344.9|14325.4|14321.4|14362.9|14358.9|14322.3|14318.3|2625
1681303500000|2023-04-12 12:45:00|14328.6|14324.6|14297.3|14293.3|14328.6|14324.6|14281.7|14277.7|2281
1681303800000|2023-04-12 12:50:00|14300.4|14296.4|14297.3|14293.3|14328.6|14324.6|14297.3|14293.3|1333
1681304100000|2023-04-12 12:55:00|14294.2|14290.2|14309.8|14305.8|14334.8|14330.8|14284.8|14280.8|1563
1681304400000|2023-04-12 13:00:00|14312.9|14308.9|14269.2|14265.2|14312.9|14308.9|14269.2|14265.2|1783
1681304700000|2023-04-12 13:05:00|14270.8|14266.8|14275.4|14271.4|14278.6|14274.6|14262.9|14258.9|1546
1681305000000|2023-04-12 13:10:00|14278.6|14274.6|14294.2|14290.2|14294.2|14290.2|14266.1|14262.1|1076
1681305300000|2023-04-12 13:15:00|14297.3|14293.3|14303.6|14299.6|14309.8|14305.8|14280.1|14276.1|1065
1681305600000|2023-04-12 13:20:00|14306.7|14302.7|14298.9|14294.9|14319.2|14315.2|14297.3|14293.3|1019
1681305900000|2023-04-12 13:25:00|14300.4|14296.4|14278.6|14274.6|14302|14298|14275.4|14271.4|763
1681306200000|2023-04-12 13:30:00|14280.1|14276.1|14269.2|14265.2|14294.2|14290.2|14262.9|14258.9|1333
1681306500000|2023-04-12 13:35:00|14272.3|14268.3|14259.8|14255.8|14278.6|14274.6|14259.8|14255.8|1166
1681306800000|2023-04-12 13:40:00|14256.7|14252.7|14219.2|14215.2|14259.8|14255.8|14206.7|14202.7|3028
1681307100000|2023-04-12 13:45:00|14216.1|14212.1|14250.4|14246.4|14250.4|14246.4|14209.8|14205.8|1816
1681307400000|2023-04-12 13:50:00|14253.6|14249.6|14250.4|14246.4|14266.1|14262.1|14244.2|14240.2|1980
1681307700000|2023-04-12 13:55:00|14248.9|14244.9|14259.8|14255.8|14259.8|14255.8|14244.2|14240.2|973
1681308000000|2023-04-12 14:00:00|14256.7|14252.7|14237.9|14233.9|14259.8|14255.8|14222.3|14218.3|1440
1681308300000|2023-04-12 14:05:00|14236.4|14232.4|14244.2|14240.2|14247.3|14243.3|14228.6|14224.6|830
1681308600000|2023-04-12 14:10:00|14241.1|14237.1|14228.6|14224.6|14244.2|14240.2|14222.3|14218.3|723
1681308900000|2023-04-12 14:15:00|14225.4|14221.4|14225.4|14221.4|14228.6|14224.6|14216.1|14212.1|580
1681309200000|2023-04-12 14:20:00|14228.6|14224.6|14234.8|14230.8|14234.8|14230.8|14216.1|14212.1|700
1681309500000|2023-04-12 14:25:00|14233.3|14229.3|14200.4|14196.4|14234.8|14230.8|14200.4|14196.4|2453
1681309800000|2023-04-12 14:30:00|14197.3|14193.3|14181.7|14177.7|14209.8|14205.8|14178.6|14174.6|1648
1681310100000|2023-04-12 14:35:00|14178.6|14174.6|14194.2|14190.2|14197.3|14193.3|14178.6|14174.6|1167
1681310400000|2023-04-12 14:40:00|14191.1|14187.1|14212.9|14208.9|14219.2|14215.2|14187.9|14183.9|1561
1681310700000|2023-04-12 14:45:00|14214.5|14210.5|14237.9|14233.9|14237.9|14233.9|14212.9|14208.9|883
1681311000000|2023-04-12 14:50:00|14241.1|14237.1|14216.1|14212.1|14241.1|14237.1|14200.4|14196.4|1085
1681311300000|2023-04-12 14:55:00|14219.2|14215.2|14216.1|14212.1|14228.6|14224.6|14212.9|14208.9|774
1681311600000|2023-04-12 15:00:00|14219.2|14215.2|14241.1|14237.1|14244.2|14240.2|14209.8|14205.8|947
1681311900000|2023-04-12 15:05:00|14244.2|14240.2|14244.2|14240.2|14250.4|14246.4|14237.9|14233.9|829
1681312200000|2023-04-12 15:10:00|14242.6|14238.6|14256.7|14252.7|14262.9|14258.9|14234.8|14230.8|779
1681312500000|2023-04-12 15:15:00|14258.3|14254.3|14266.1|14262.1|14266.1|14262.1|14253.6|14249.6|691
1681312800000|2023-04-12 15:20:00|14262.9|14258.9|14262.9|14258.9|14269.2|14265.2|14259.8|14255.8|584
1681313100000|2023-04-12 15:25:00|14264.5|14260.5|14269.2|14265.2|14269.2|14265.2|14259.8|14255.8|586
1681313400000|2023-04-12 15:30:00|14272.3|14268.3|14262.9|14258.9|14272.3|14268.3|14259.8|14255.8|364
1681313700000|2023-04-12 15:35:00|14259.8|14255.8|14253.6|14249.6|14266.1|14262.1|14253.6|14249.6|422
1681314000000|2023-04-12 15:40:00|14256.7|14252.7|14253.6|14249.6|14259.8|14255.8|14247.3|14243.3|538
1681314300000|2023-04-12 15:45:00|14256.7|14252.7|14269.2|14265.2|14272.3|14268.3|14250.4|14246.4|882
1681314600000|2023-04-12 15:50:00|14266.1|14262.1|14256.7|14252.7|14278.6|14274.6|14256.7|14252.7|858
1681314900000|2023-04-12 15:55:00|14258.3|14254.3|14228.6|14224.6|14259.8|14255.8|14228.6|14224.6|944
1681315200000|2023-04-12 16:00:00|14225.4|14221.4|14247.3|14243.3|14250.4|14246.4|14225.4|14221.4|1207
1681315500000|2023-04-12 16:05:00|14250.4|14246.4|14237.9|14233.9|14253.6|14249.6|14237.9|14233.9|568
1681315800000|2023-04-12 16:10:00|14241.1|14237.1|14225.4|14221.4|14241.1|14237.1|14219.2|14215.2|541
1681316100000|2023-04-12 16:15:00|14222.3|14218.3|14225.4|14221.4|14231.7|14227.7|14222.3|14218.3|456
1681316400000|2023-04-12 16:20:00|14227|14223|14216.1|14212.1|14228.6|14224.6|14212.9|14208.9|533
1681316700000|2023-04-12 16:25:00|14219.2|14215.2|14209.8|14205.8|14219.2|14215.2|14206.7|14202.7|569
1681317000000|2023-04-12 16:30:00|14212.9|14208.9|14206.7|14202.7|14216.1|14212.1|14206.7|14202.7|339
1681317300000|2023-04-12 16:35:00|14209.8|14205.8|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|453
1681317600000|2023-04-12 16:40:00|14200.4|14196.4|14187.9|14183.9|14200.4|14196.4|14184.8|14180.8|982
1681317900000|2023-04-12 16:45:00|14184.8|14180.8|14191.1|14187.1|14194.2|14190.2|14184.8|14180.8|825
1681318200000|2023-04-12 16:50:00|14187.9|14183.9|14178.6|14174.6|14187.9|14183.9|14172.3|14168.3|1329
1681318500000|2023-04-12 16:55:00|14181.7|14177.7|14186.4|14182.4|14186.4|14182.4|14172.3|14168.3|622
1681318800000|2023-04-12 17:00:00|14184.8|14180.8|14137.9|14133.9|14187.9|14183.9|14127|14123|1126
1681319100000|2023-04-12 17:05:00|14141.1|14137.1|14144.2|14140.2|14150.4|14146.4|14134.8|14130.8|1099
1681319400000|2023-04-12 17:10:00|14147.3|14143.3|14153.6|14149.6|14156.7|14152.7|14144.2|14140.2|769
1681319700000|2023-04-12 17:15:00|14152|14148|14169.2|14165.2|14169.2|14165.2|14150.4|14146.4|807
1681320000000|2023-04-12 17:20:00|14167.6|14163.6|14156.7|14152.7|14169.2|14165.2|14153.6|14149.6|510
1681320300000|2023-04-12 17:25:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14152|14148|286
1681320600000|2023-04-12 17:30:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14156.7|14152.7|377
1681320900000|2023-04-12 17:35:00|14159.8|14155.8|14159.8|14155.8|14169.2|14165.2|14156.7|14152.7|284
1681321200000|2023-04-12 17:40:00|14156.7|14152.7|14169.2|14165.2|14169.2|14165.2|14156.7|14152.7|310
1681321500000|2023-04-12 17:45:00|14172.3|14168.3|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|339
1681321800000|2023-04-12 17:50:00|14181.7|14177.7|14197.3|14193.3|14200.4|14196.4|14178.6|14174.6|640
1681322100000|2023-04-12 17:55:00|14200.4|14196.4|14180.1|14176.1|14203.6|14199.6|14177|14173|611
1681322400000|2023-04-12 18:00:00|14181.7|14177.7|14191.1|14187.1|14203.6|14199.6|14177|14173|737
1681322700000|2023-04-12 18:05:00|14194.2|14190.2|14200.4|14196.4|14203.6|14199.6|14187.9|14183.9|342
1681323000000|2023-04-12 18:10:00|14203.6|14199.6|14203.6|14199.6|14203.6|14199.6|14187.9|14183.9|995
1681323300000|2023-04-12 18:15:00|14205.1|14201.1|14212.9|14208.9|14216.1|14212.1|14203.6|14199.6|437
1681323600000|2023-04-12 18:20:00|14209.8|14205.8|14205.1|14201.1|14212.9|14208.9|14203.6|14199.6|361
1681323900000|2023-04-12 18:25:00|14206.7|14202.7|14219.2|14215.2|14222.3|14218.3|14203.6|14199.6|366
1681324200000|2023-04-12 18:30:00|14222.3|14218.3|14222.3|14218.3|14234.8|14230.8|14219.2|14215.2|930
1681324500000|2023-04-12 18:35:00|14219.2|14215.2|14225.4|14221.4|14231.7|14227.7|14219.2|14215.2|408
1681324800000|2023-04-12 18:40:00|14223.9|14219.9|14219.2|14215.2|14225.4|14221.4|14216.1|14212.1|274
1681325100000|2023-04-12 18:45:00|14222.3|14218.3|14206.7|14202.7|14222.3|14218.3|14206.7|14202.7|443
1681325400000|2023-04-12 18:50:00|14203.6|14199.6|14200.4|14196.4|14209.8|14205.8|14200.4|14196.4|384
1681325700000|2023-04-12 18:55:00|14197.3|14193.3|14209.8|14205.8|14216.1|14212.1|14197.3|14193.3|624
1681326000000|2023-04-12 19:00:00|14212.9|14208.9|14237.9|14233.9|14244.2|14240.2|14212.9|14208.9|917
1681326300000|2023-04-12 19:05:00|14241.1|14237.1|14231.7|14227.7|14241.1|14237.1|14228.6|14224.6|520
1681326600000|2023-04-12 19:10:00|14233.3|14229.3|14234.8|14230.8|14241.1|14237.1|14231.7|14227.7|193
1681326900000|2023-04-12 19:15:00|14237.9|14233.9|14228.6|14224.6|14241.1|14237.1|14225.4|14221.4|548
1681327200000|2023-04-12 19:20:00|14227|14223|14241.1|14237.1|14241.1|14237.1|14227|14223|192
1681327500000|2023-04-12 19:25:00|14244.2|14240.2|14242.6|14238.6|14247.3|14243.3|14241.1|14237.1|489
1681327800000|2023-04-12 19:30:00|14244.2|14240.2|14237.9|14233.9|14258.3|14254.3|14237.9|14233.9|912
1681328100000|2023-04-12 19:35:00|14239.5|14235.5|14237.9|14233.9|14244.2|14240.2|14237.9|14233.9|364
1681328400000|2023-04-12 19:40:00|14241.1|14237.1|14231.7|14227.7|14241.1|14237.1|14230.1|14226.1|363
1681328700000|2023-04-12 19:45:00|14228.6|14224.6|14225.4|14221.4|14231.7|14227.7|14225.4|14221.4|344
1681329000000|2023-04-12 19:50:00|14228.6|14224.6|14247.3|14243.3|14247.3|14243.3|14227|14223|736
1681329300000|2023-04-12 19:55:00|14250.4|14246.4|14262.9|14258.9|14262.9|14258.9|14247.3|14243.3|3529
1681329600000|2023-04-12 20:00:00|14259.8|14255.8|14266.1|14262.1|14267.6|14263.6|14253.6|14249.6|2293
1681329900000|2023-04-12 20:05:00|14269.2|14265.2|14266.1|14262.1|14269.2|14265.2|14266.1|14262.1|304
1681330200000|2023-04-12 20:10:00|14262.9|14258.9|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|263
1681330500000|2023-04-12 20:15:00|14259.8|14255.8|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|181
1681330800000|2023-04-12 20:20:00|14261.4|14257.4|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|265
1681331100000|2023-04-12 20:25:00|14259.8|14255.8|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|238
1681331400000|2023-04-12 20:30:00|14256.7|14252.7|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|182
1681331700000|2023-04-12 20:35:00|||||||||142
1681332000000|2023-04-12 20:40:00|14261.4|14257.4|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|133
1681332300000|2023-04-12 20:45:00|14261.4|14257.4|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|397
1681332600000|2023-04-12 20:50:00|14261.4|14257.4|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|260
1681332900000|2023-04-12 20:55:00|14262.9|14258.9|14275.4|14271.4|14278.6|14274.6|14262.9|14258.9|229
1681336800000|2023-04-12 22:00:00|14291.1|14287.1|14278.6|14274.6|14297.3|14293.3|14278.6|14274.6|29
1681337100000|2023-04-12 22:05:00|14281.7|14277.7|14281.7|14277.7|14281.7|14277.7|14278.6|14274.6|21
1681337400000|2023-04-12 22:10:00|14278.6|14274.6|14278.6|14274.6|14278.6|14274.6|14278.6|14274.6|37
1681337700000|2023-04-12 22:15:00|14280.1|14276.1|14281.7|14277.7|14281.7|14277.7|14278.6|14274.6|17
1681338000000|2023-04-12 22:20:00|14280.1|14276.1|14275.4|14271.4|14280.1|14276.1|14275.4|14271.4|12
1681338300000|2023-04-12 22:25:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|26
1681338600000|2023-04-12 22:30:00|14275.4|14271.4|14275.4|14271.4|14278.6|14274.6|14275.4|14271.4|36
1681338900000|2023-04-12 22:35:00|14272.3|14268.3|14270.8|14266.8|14272.3|14268.3|14270.8|14266.8|17
1681339200000|2023-04-12 22:40:00|14272.3|14268.3|14275.4|14271.4|14275.4|14271.4|14272.3|14268.3|2
1681339500000|2023-04-12 22:45:00|14273.9|14269.9|14269.2|14265.2|14273.9|14269.9|14267.6|14263.6|23
1681339800000|2023-04-12 22:50:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|18
1681340100000|2023-04-12 22:55:00|14275.4|14271.4|14275.4|14271.4|14275.4|14271.4|14272.3|14268.3|11
1681340400000|2023-04-12 23:00:00|14277|14273|14278.6|14274.6|14278.6|14274.6|14277|14273|8
1681340700000|2023-04-12 23:05:00|||||||||40
1681341000000|2023-04-12 23:10:00|14277|14273|14281.7|14277.7|14281.7|14277.7|14277|14273|10
1681341300000|2023-04-12 23:15:00|14287.9|14283.9|14291.1|14287.1|14291.1|14287.1|14287.9|14283.9|40
1681341600000|2023-04-12 23:20:00|14287.9|14283.9|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|81
1681341900000|2023-04-12 23:25:00|14294.2|14290.2|14291.1|14287.1|14294.2|14290.2|14291.1|14287.1|51
1681342200000|2023-04-12 23:30:00|14292.6|14288.6|14294.2|14290.2|14294.2|14290.2|14291.1|14287.1|42
1681342500000|2023-04-12 23:35:00|14291.1|14287.1|14291.1|14287.1|14294.2|14290.2|14291.1|14287.1|39
1681342800000|2023-04-12 23:40:00|14292.6|14288.6|14291.1|14287.1|14292.6|14288.6|14291.1|14287.1|18
1681343100000|2023-04-12 23:45:00|14289.5|14285.5|14291.1|14287.1|14291.1|14287.1|14287.9|14283.9|24
1681343400000|2023-04-12 23:50:00|||||||||8
1681343700000|2023-04-12 23:55:00|14287.9|14283.9|14287.9|14283.9|14287.9|14283.9|14287.9|14283.9|10
1681344000000|2023-04-13 00:00:00|14286.4|14282.4|14281.7|14277.7|14286.4|14282.4|14281.7|14277.7|57
1681344300000|2023-04-13 00:05:00|14278.6|14274.6|14281.7|14277.7|14281.7|14277.7|14278.6|14274.6|36
1681344600000|2023-04-13 00:10:00|14280.1|14276.1|14281.7|14277.7|14281.7|14277.7|14280.1|14276.1|26
1681344900000|2023-04-13 00:15:00|14278.6|14274.6|14269.2|14265.2|14281.7|14277.7|14269.2|14265.2|91
1681345200000|2023-04-13 00:20:00|14266.1|14262.1|14266.1|14262.1|14266.1|14262.1|14259.8|14255.8|112
1681345500000|2023-04-13 00:25:00|14262.9|14258.9|14272.3|14268.3|14273.9|14269.9|14262.9|14258.9|163
1681345800000|2023-04-13 00:30:00|14273.9|14269.9|14269.2|14265.2|14273.9|14269.9|14269.2|14265.2|62
1681346100000|2023-04-13 00:35:00|14266.1|14262.1|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|33
1681346400000|2023-04-13 00:40:00|14259.8|14255.8|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|33
1681346700000|2023-04-13 00:45:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|63
1681347000000|2023-04-13 00:50:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|129
1681347300000|2023-04-13 00:55:00|14255.1|14251.1|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|98
1681347600000|2023-04-13 01:00:00|14252|14248|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|62
1681347900000|2023-04-13 01:05:00|14259.8|14255.8|14262.9|14258.9|14262.9|14258.9|14256.7|14252.7|43
1681348200000|2023-04-13 01:10:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|50
1681348500000|2023-04-13 01:15:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|30
1681348800000|2023-04-13 01:20:00|14266.1|14262.1|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|34
1681349100000|2023-04-13 01:25:00|14266.1|14262.1|14266.1|14262.1|14266.1|14262.1|14264.5|14260.5|13
1681349400000|2023-04-13 01:30:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|80
1681349700000|2023-04-13 01:35:00|14256.7|14252.7|14253.6|14249.6|14259.8|14255.8|14250.4|14246.4|111
1681350000000|2023-04-13 01:40:00|14256.7|14252.7|14256.7|14252.7|14262.9|14258.9|14250.4|14246.4|97
1681350300000|2023-04-13 01:45:00|14253.6|14249.6|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|48
1681350600000|2023-04-13 01:50:00|14256.7|14252.7|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|19
1681350900000|2023-04-13 01:55:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|106
1681351200000|2023-04-13 02:00:00|||||||||72
1681351500000|2023-04-13 02:05:00|14247.3|14243.3|14247.3|14243.3|14250.4|14246.4|14247.3|14243.3|30
1681351800000|2023-04-13 02:10:00|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|14248.9|14244.9|27
1681352100000|2023-04-13 02:15:00|14253.6|14249.6|14244.2|14240.2|14253.6|14249.6|14241.1|14237.1|108
1681352400000|2023-04-13 02:20:00|14241.1|14237.1|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|69
1681352700000|2023-04-13 02:25:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|46
1681353000000|2023-04-13 02:30:00|14245.8|14241.8|14244.2|14240.2|14247.3|14243.3|14242.6|14238.6|23
1681353300000|2023-04-13 02:35:00|14242.6|14238.6|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|26
1681353600000|2023-04-13 02:40:00|14241.1|14237.1|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|9
1681353900000|2023-04-13 02:45:00|14242.6|14238.6|14244.2|14240.2|14244.2|14240.2|14234.8|14230.8|314
1681354200000|2023-04-13 02:50:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|43
1681354500000|2023-04-13 02:55:00|14245.8|14241.8|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|33
1681354800000|2023-04-13 03:00:00|||||||||10
1681355100000|2023-04-13 03:05:00|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|38
1681355400000|2023-04-13 03:10:00|14248.9|14244.9|14247.3|14243.3|14250.4|14246.4|14247.3|14243.3|40
1681355700000|2023-04-13 03:15:00|14250.4|14246.4|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|33
1681356000000|2023-04-13 03:20:00|14255.1|14251.1|14259.8|14255.8|14259.8|14255.8|14253.6|14249.6|72
1681356300000|2023-04-13 03:25:00|14256.7|14252.7|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|55
1681356600000|2023-04-13 03:30:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|72
1681356900000|2023-04-13 03:35:00|14256.7|14252.7|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|51
1681357200000|2023-04-13 03:40:00|||||||||4
1681357500000|2023-04-13 03:45:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|55
1681357800000|2023-04-13 03:50:00|||||||||8
1681358100000|2023-04-13 03:55:00|||||||||11
1681358400000|2023-04-13 04:00:00|14256.7|14252.7|14256.7|14252.7|14258.3|14254.3|14256.7|14252.7|29
1681358700000|2023-04-13 04:05:00|14258.3|14254.3|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|9
1681359000000|2023-04-13 04:10:00|14258.3|14254.3|14256.7|14252.7|14258.3|14254.3|14256.7|14252.7|2
1681359300000|2023-04-13 04:15:00|||||||||3
1681359600000|2023-04-13 04:20:00|||||||||7
1681359900000|2023-04-13 04:25:00|14253.6|14249.6|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|45
1681360200000|2023-04-13 04:30:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|42
1681360500000|2023-04-13 04:35:00|||||||||30
1681360800000|2023-04-13 04:40:00|14250.4|14246.4|14247.3|14243.3|14250.4|14246.4|14247.3|14243.3|90
1681361100000|2023-04-13 04:45:00|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|19
1681361400000|2023-04-13 04:50:00|14247.3|14243.3|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|27
1681361700000|2023-04-13 04:55:00|14247.3|14243.3|14247.3|14243.3|14250.4|14246.4|14247.3|14243.3|41
1681362000000|2023-04-13 05:00:00|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|23
1681362300000|2023-04-13 05:05:00|14253.6|14249.6|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|40
1681362600000|2023-04-13 05:10:00|14252|14248|14250.4|14246.4|14252|14248|14250.4|14246.4|9
1681362900000|2023-04-13 05:15:00|||||||||14
1681363200000|2023-04-13 05:20:00|14247.3|14243.3|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|40
1681363500000|2023-04-13 05:25:00|14248.9|14244.9|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|23
1681363800000|2023-04-13 05:30:00|14248.9|14244.9|14250.4|14246.4|14253.6|14249.6|14248.9|14244.9|54
1681364100000|2023-04-13 05:35:00|14247.3|14243.3|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|28
1681364400000|2023-04-13 05:40:00|14248.9|14244.9|14247.3|14243.3|14250.4|14246.4|14247.3|14243.3|45
1681364700000|2023-04-13 05:45:00|14250.4|14246.4|14247.3|14243.3|14250.4|14246.4|14247.3|14243.3|99
1681365000000|2023-04-13 05:50:00|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|20
1681365300000|2023-04-13 05:55:00|||||||||3
1681365600000|2023-04-13 06:00:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14237.9|14233.9|215
1681365900000|2023-04-13 06:05:00|14245.8|14241.8|14253.6|14249.6|14253.6|14249.6|14244.2|14240.2|41
1681366200000|2023-04-13 06:10:00|14252|14248|14256.7|14252.7|14256.7|14252.7|14247.3|14243.3|27
1681366500000|2023-04-13 06:15:00|14253.6|14249.6|14262.9|14258.9|14262.9|14258.9|14253.6|14249.6|48
1681366800000|2023-04-13 06:20:00|14261.4|14257.4|14262.9|14258.9|14267.6|14263.6|14259.8|14255.8|64
1681367100000|2023-04-13 06:25:00|14259.8|14255.8|14256.7|14252.7|14262.9|14258.9|14256.7|14252.7|104
1681367400000|2023-04-13 06:30:00|14253.6|14249.6|14253.6|14249.6|14256.7|14252.7|14250.4|14246.4|168
1681367700000|2023-04-13 06:35:00|14250.4|14246.4|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|71
1681368000000|2023-04-13 06:40:00|14259.8|14255.8|14253.6|14249.6|14259.8|14255.8|14250.4|14246.4|104
1681368300000|2023-04-13 06:45:00|14252|14248|14256.7|14252.7|14259.8|14255.8|14250.4|14246.4|146
1681368600000|2023-04-13 06:50:00|14253.6|14249.6|14259.8|14255.8|14259.8|14255.8|14250.4|14246.4|159
1681368900000|2023-04-13 06:55:00|14258.3|14254.3|14259.8|14255.8|14266.1|14262.1|14253.6|14249.6|254
1681369200000|2023-04-13 07:00:00|14262.9|14258.9|14266.1|14262.1|14272.3|14268.3|14256.7|14252.7|209
1681369500000|2023-04-13 07:05:00|14264.5|14260.5|14256.7|14252.7|14266.1|14262.1|14256.7|14252.7|114
1681369800000|2023-04-13 07:10:00|14258.3|14254.3|14253.6|14249.6|14262.9|14258.9|14250.4|14246.4|123
1681370100000|2023-04-13 07:15:00|14256.7|14252.7|14247.3|14243.3|14256.7|14252.7|14247.3|14243.3|261
1681370400000|2023-04-13 07:20:00|14250.4|14246.4|14262.9|14258.9|14266.1|14262.1|14250.4|14246.4|226
1681370700000|2023-04-13 07:25:00|14264.5|14260.5|14272.3|14268.3|14272.3|14268.3|14264.5|14260.5|72
1681371000000|2023-04-13 07:30:00|14269.2|14265.2|14266.1|14262.1|14272.3|14268.3|14262.9|14258.9|98
1681371300000|2023-04-13 07:35:00|14262.9|14258.9|14261.4|14257.4|14266.1|14262.1|14256.7|14252.7|110
1681371600000|2023-04-13 07:40:00|14259.8|14255.8|14266.1|14262.1|14266.1|14262.1|14256.7|14252.7|121
1681371900000|2023-04-13 07:45:00|14262.9|14258.9|14253.6|14249.6|14266.1|14262.1|14253.6|14249.6|49
1681372200000|2023-04-13 07:50:00|14255.1|14251.1|14253.6|14249.6|14259.8|14255.8|14250.4|14246.4|54
1681372500000|2023-04-13 07:55:00|14252|14248|14250.4|14246.4|14258.3|14254.3|14247.3|14243.3|120
1681372800000|2023-04-13 08:00:00|14247.3|14243.3|14237.9|14233.9|14250.4|14246.4|14237.9|14233.9|95
1681373100000|2023-04-13 08:05:00|14241.1|14237.1|14247.3|14243.3|14250.4|14246.4|14237.9|14233.9|106
1681373400000|2023-04-13 08:10:00|14248.9|14244.9|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|120
1681373700000|2023-04-13 08:15:00|14241.1|14237.1|14237.9|14233.9|14245.8|14241.8|14237.9|14233.9|108
1681374000000|2023-04-13 08:20:00|14236.4|14232.4|14241.1|14237.1|14241.1|14237.1|14231.7|14227.7|112
1681374300000|2023-04-13 08:25:00|14234.8|14230.8|14234.8|14230.8|14241.1|14237.1|14231.7|14227.7|184
1681374600000|2023-04-13 08:30:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14231.7|14227.7|102
1681374900000|2023-04-13 08:35:00|14231.7|14227.7|14225.4|14221.4|14231.7|14227.7|14225.4|14221.4|81
1681375200000|2023-04-13 08:40:00|14227|14223|14223.9|14219.9|14228.6|14224.6|14222.3|14218.3|155
1681375500000|2023-04-13 08:45:00|14225.4|14221.4|14216.1|14212.1|14228.6|14224.6|14216.1|14212.1|135
1681375800000|2023-04-13 08:50:00|14217.6|14213.6|14222.3|14218.3|14222.3|14218.3|14216.1|14212.1|101
1681376100000|2023-04-13 08:55:00|14220.8|14216.8|14203.6|14199.6|14222.3|14218.3|14203.6|14199.6|423
1681376400000|2023-04-13 09:00:00|14202|14198|14209.8|14205.8|14209.8|14205.8|14200.4|14196.4|262
1681376700000|2023-04-13 09:05:00|14212.9|14208.9|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|88
1681377000000|2023-04-13 09:10:00|14211.4|14207.4|14216.1|14212.1|14217.6|14213.6|14209.8|14205.8|87
1681377300000|2023-04-13 09:15:00|14217.6|14213.6|14217.6|14213.6|14222.3|14218.3|14216.1|14212.1|117
1681377600000|2023-04-13 09:20:00|14219.2|14215.2|14222.3|14218.3|14222.3|14218.3|14217.6|14213.6|102
1681377900000|2023-04-13 09:25:00|14225.4|14221.4|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|55
1681378200000|2023-04-13 09:30:00|14223.9|14219.9|14222.3|14218.3|14228.6|14224.6|14222.3|14218.3|67
1681378500000|2023-04-13 09:35:00|14223.9|14219.9|14216.1|14212.1|14225.4|14221.4|14216.1|14212.1|64
1681378800000|2023-04-13 09:40:00|14219.2|14215.2|14219.2|14215.2|14219.2|14215.2|14212.9|14208.9|47
1681379100000|2023-04-13 09:45:00|14220.8|14216.8|14219.2|14215.2|14222.3|14218.3|14212.9|14208.9|234
1681379400000|2023-04-13 09:50:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14216.1|14212.1|27
1681379700000|2023-04-13 09:55:00|14214.5|14210.5|14219.2|14215.2|14219.2|14215.2|14212.9|14208.9|161
1681380000000|2023-04-13 10:00:00|14220.8|14216.8|14222.3|14218.3|14222.3|14218.3|14216.1|14212.1|31
1681380300000|2023-04-13 10:05:00|14220.8|14216.8|14228.6|14224.6|14228.6|14224.6|14216.1|14212.1|87
1681380600000|2023-04-13 10:10:00|14230.1|14226.1|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|41
1681380900000|2023-04-13 10:15:00|14227|14223|14219.2|14215.2|14228.6|14224.6|14219.2|14215.2|103
1681381200000|2023-04-13 10:20:00|14220.8|14216.8|14206.7|14202.7|14222.3|14218.3|14203.6|14199.6|193
1681381500000|2023-04-13 10:25:00|14203.6|14199.6|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|160
1681381800000|2023-04-13 10:30:00|14208.3|14204.3|14197.3|14193.3|14209.8|14205.8|14195.8|14191.8|236
1681382100000|2023-04-13 10:35:00|14200.4|14196.4|14191.1|14187.1|14203.6|14199.6|14191.1|14187.1|263
1681382400000|2023-04-13 10:40:00|14194.2|14190.2|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|187
1681382700000|2023-04-13 10:45:00|14194.2|14190.2|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|126
1681383000000|2023-04-13 10:50:00|14195.8|14191.8|14200.4|14196.4|14203.6|14199.6|14194.2|14190.2|364
1681383300000|2023-04-13 10:55:00|14197.3|14193.3|14209.8|14205.8|14209.8|14205.8|14197.3|14193.3|190
1681383600000|2023-04-13 11:00:00|14212.9|14208.9|14216.1|14212.1|14219.2|14215.2|14209.8|14205.8|195
1681383900000|2023-04-13 11:05:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|124
1681384200000|2023-04-13 11:10:00|14217.6|14213.6|14206.7|14202.7|14217.6|14213.6|14200.4|14196.4|182
1681384500000|2023-04-13 11:15:00|14203.6|14199.6|14216.1|14212.1|14222.3|14218.3|14203.6|14199.6|446
1681384800000|2023-04-13 11:20:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14214.5|14210.5|155
1681385100000|2023-04-13 11:25:00|14217.6|14213.6|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|61
1681385400000|2023-04-13 11:30:00|14217.6|14213.6|14212.9|14208.9|14219.2|14215.2|14212.9|14208.9|114
1681385700000|2023-04-13 11:35:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|409
1681386000000|2023-04-13 11:40:00|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|14203.6|14199.6|364
1681386300000|2023-04-13 11:45:00|14214.5|14210.5|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|310
1681386600000|2023-04-13 11:50:00|14219.2|14215.2|14217.6|14213.6|14222.3|14218.3|14212.9|14208.9|212
1681386900000|2023-04-13 11:55:00|14216.1|14212.1|14219.2|14215.2|14222.3|14218.3|14209.8|14205.8|530
1681387200000|2023-04-13 12:00:00|14220.8|14216.8|14212.9|14208.9|14220.8|14216.8|14203.6|14199.6|402
1681387500000|2023-04-13 12:05:00|14216.1|14212.1|14206.7|14202.7|14219.2|14215.2|14206.7|14202.7|485
1681387800000|2023-04-13 12:10:00|14203.6|14199.6|14194.2|14190.2|14206.7|14202.7|14191.1|14187.1|582
1681388100000|2023-04-13 12:15:00|14192.6|14188.6|14216.1|14212.1|14219.2|14215.2|14192.6|14188.6|473
1681388400000|2023-04-13 12:20:00|14219.2|14215.2|14222.3|14218.3|14237.9|14233.9|14216.1|14212.1|1559
1681388700000|2023-04-13 12:25:00|14223.9|14219.9|14233.3|14229.3|14245.8|14241.8|14219.2|14215.2|828
1681389000000|2023-04-13 12:30:00|14269.2|14265.2|14253.6|14249.6|14278.6|14274.6|14241.1|14237.1|2250
1681389300000|2023-04-13 12:35:00|14256.7|14252.7|14247.3|14243.3|14262.9|14258.9|14222.3|14218.3|1589
1681389600000|2023-04-13 12:40:00|14248.9|14244.9|14259.8|14255.8|14269.2|14265.2|14241.1|14237.1|1621
1681389900000|2023-04-13 12:45:00|14262.9|14258.9|14272.3|14268.3|14275.4|14271.4|14256.7|14252.7|1380
1681390200000|2023-04-13 12:50:00|14269.2|14265.2|14281.7|14277.7|14287.9|14283.9|14269.2|14265.2|1263
1681390500000|2023-04-13 12:55:00|14284.8|14280.8|14284.8|14280.8|14294.2|14290.2|14278.6|14274.6|618
1681390800000|2023-04-13 13:00:00|14287.9|14283.9|14309.8|14305.8|14322.3|14318.3|14287.9|14283.9|1426
1681391100000|2023-04-13 13:05:00|14306.7|14302.7|14284.8|14280.8|14312.9|14308.9|14284.8|14280.8|1622
1681391400000|2023-04-13 13:10:00|14286.4|14282.4|14303.6|14299.6|14316.1|14312.1|14284.8|14280.8|1070
1681391700000|2023-04-13 13:15:00|14305.1|14301.1|14300.4|14296.4|14309.8|14305.8|14294.2|14290.2|763
1681392000000|2023-04-13 13:20:00|14303.6|14299.6|14294.2|14290.2|14309.8|14305.8|14287.9|14283.9|589
1681392300000|2023-04-13 13:25:00|14292.6|14288.6|14284.8|14280.8|14300.4|14296.4|14284.8|14280.8|661
1681392600000|2023-04-13 13:30:00|14280.1|14276.1|14294.2|14290.2|14297.3|14293.3|14278.6|14274.6|1273
1681392900000|2023-04-13 13:35:00|14292.6|14288.6|14316.1|14312.1|14316.1|14312.1|14292.6|14288.6|970
1681393200000|2023-04-13 13:40:00|14314.5|14310.5|14303.6|14299.6|14316.1|14312.1|14303.6|14299.6|619
1681393500000|2023-04-13 13:45:00|14306.7|14302.7|14325.4|14321.4|14325.4|14321.4|14303.6|14299.6|868
1681393800000|2023-04-13 13:50:00|14323.9|14319.9|14297.3|14293.3|14323.9|14319.9|14297.3|14293.3|923
1681394100000|2023-04-13 13:55:00|14294.2|14290.2|14300.4|14296.4|14303.6|14299.6|14286.4|14282.4|1185
1681394400000|2023-04-13 14:00:00|14297.3|14293.3|14297.3|14293.3|14303.6|14299.6|14291.1|14287.1|833
1681394700000|2023-04-13 14:05:00|14300.4|14296.4|14284.8|14280.8|14300.4|14296.4|14284.8|14280.8|606
1681395000000|2023-04-13 14:10:00|14281.7|14277.7|14272.3|14268.3|14287.9|14283.9|14272.3|14268.3|621
1681395300000|2023-04-13 14:15:00|14269.2|14265.2|14266.1|14262.1|14275.4|14271.4|14259.8|14255.8|889
1681395600000|2023-04-13 14:20:00|14262.9|14258.9|14262.9|14258.9|14272.3|14268.3|14259.8|14255.8|551
1681395900000|2023-04-13 14:25:00|14261.4|14257.4|14259.8|14255.8|14266.1|14262.1|14250.4|14246.4|1305
1681396200000|2023-04-13 14:30:00|14256.7|14252.7|14256.7|14252.7|14262.9|14258.9|14250.4|14246.4|1047
1681396500000|2023-04-13 14:35:00|14253.6|14249.6|14244.2|14240.2|14258.3|14254.3|14237.9|14233.9|858
1681396800000|2023-04-13 14:40:00|14241.1|14237.1|14234.8|14230.8|14253.6|14249.6|14234.8|14230.8|607
1681397100000|2023-04-13 14:45:00|14231.7|14227.7|14219.2|14215.2|14231.7|14227.7|14219.2|14215.2|1622
1681397400000|2023-04-13 14:50:00|14220.8|14216.8|14216.1|14212.1|14222.3|14218.3|14209.8|14205.8|1922
1681397700000|2023-04-13 14:55:00|14219.2|14215.2|14203.6|14199.6|14219.2|14215.2|14203.6|14199.6|834
1681398000000|2023-04-13 15:00:00|14206.7|14202.7|14209.8|14205.8|14212.9|14208.9|14200.4|14196.4|1048
1681398300000|2023-04-13 15:05:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14206.7|14202.7|657
1681398600000|2023-04-13 15:10:00|14212.9|14208.9|14219.2|14215.2|14219.2|14215.2|14212.9|14208.9|1089
1681398900000|2023-04-13 15:15:00|14222.3|14218.3|14228.6|14224.6|14231.7|14227.7|14219.2|14215.2|869
1681399200000|2023-04-13 15:20:00|14231.7|14227.7|14209.8|14205.8|14231.7|14227.7|14209.8|14205.8|1034
1681399500000|2023-04-13 15:25:00|14206.7|14202.7|14200.4|14196.4|14209.8|14205.8|14197.3|14193.3|926
1681399800000|2023-04-13 15:30:00|14203.6|14199.6|14212.9|14208.9|14216.1|14212.1|14200.4|14196.4|562
1681400100000|2023-04-13 15:35:00|14209.8|14205.8|14206.7|14202.7|14216.1|14212.1|14206.7|14202.7|465
1681400400000|2023-04-13 15:40:00|14209.8|14205.8|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|227
1681400700000|2023-04-13 15:45:00|14214.5|14210.5|14219.2|14215.2|14228.6|14224.6|14212.9|14208.9|537
1681401000000|2023-04-13 15:50:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14209.8|14205.8|369
1681401300000|2023-04-13 15:55:00|14219.2|14215.2|14206.7|14202.7|14219.2|14215.2|14203.6|14199.6|513
1681401600000|2023-04-13 16:00:00|14203.6|14199.6|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|316
1681401900000|2023-04-13 16:05:00|14212.9|14208.9|14206.7|14202.7|14216.1|14212.1|14203.6|14199.6|504
1681402200000|2023-04-13 16:10:00|14203.6|14199.6|14197.3|14193.3|14209.8|14205.8|14197.3|14193.3|745
1681402500000|2023-04-13 16:15:00|14194.2|14190.2|14203.6|14199.6|14206.7|14202.7|14194.2|14190.2|301
1681402800000|2023-04-13 16:20:00|14206.7|14202.7|14206.7|14202.7|14208.3|14204.3|14200.4|14196.4|588
1681403100000|2023-04-13 16:25:00|14208.3|14204.3|14203.6|14199.6|14209.8|14205.8|14197.3|14193.3|425
1681403400000|2023-04-13 16:30:00|14200.4|14196.4|14209.8|14205.8|14212.9|14208.9|14200.4|14196.4|743
1681403700000|2023-04-13 16:35:00|14206.7|14202.7|14214.5|14210.5|14216.1|14212.1|14203.6|14199.6|794
1681404000000|2023-04-13 16:40:00|14216.1|14212.1|14206.7|14202.7|14216.1|14212.1|14200.4|14196.4|599
1681404300000|2023-04-13 16:45:00|14205.1|14201.1|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|1263
1681404600000|2023-04-13 16:50:00|14209.8|14205.8|14203.6|14199.6|14212.9|14208.9|14203.6|14199.6|1431
1681404900000|2023-04-13 16:55:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|1454
1681405200000|2023-04-13 17:00:00|14205.1|14201.1|14225.4|14221.4|14228.6|14224.6|14203.6|14199.6|1901
1681405500000|2023-04-13 17:05:00|14222.3|14218.3|14237.9|14233.9|14237.9|14233.9|14220.8|14216.8|899
1681405800000|2023-04-13 17:10:00|14234.8|14230.8|14222.3|14218.3|14237.9|14233.9|14222.3|14218.3|293
1681406100000|2023-04-13 17:15:00|14219.2|14215.2|14203.6|14199.6|14220.8|14216.8|14203.6|14199.6|667
1681406400000|2023-04-13 17:20:00|14206.7|14202.7|14209.8|14205.8|14217.6|14213.6|14203.6|14199.6|577
1681406700000|2023-04-13 17:25:00|14206.7|14202.7|14194.2|14190.2|14209.8|14205.8|14194.2|14190.2|714
1681407000000|2023-04-13 17:30:00|14195.8|14191.8|14197.3|14193.3|14203.6|14199.6|14194.2|14190.2|699
1681407300000|2023-04-13 17:35:00|14194.2|14190.2|14206.7|14202.7|14209.8|14205.8|14194.2|14190.2|467
1681407600000|2023-04-13 17:40:00|14209.8|14205.8|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|327
1681407900000|2023-04-13 17:45:00|14200.4|14196.4|14197.3|14193.3|14206.7|14202.7|14197.3|14193.3|256
1681408200000|2023-04-13 17:50:00|14195.8|14191.8|14203.6|14199.6|14206.7|14202.7|14194.2|14190.2|351
1681408500000|2023-04-13 17:55:00|14206.7|14202.7|14200.4|14196.4|14206.7|14202.7|14197.3|14193.3|513
1681408800000|2023-04-13 18:00:00|14197.3|14193.3|14194.2|14190.2|14198.9|14194.9|14181.7|14177.7|932
1681409100000|2023-04-13 18:05:00|14191.1|14187.1|14191.1|14187.1|14200.4|14196.4|14184.8|14180.8|580
1681409400000|2023-04-13 18:10:00|14187.9|14183.9|14184.8|14180.8|14194.2|14190.2|14184.8|14180.8|889
1681409700000|2023-04-13 18:15:00|14181.7|14177.7|14175.4|14171.4|14181.7|14177.7|14169.2|14165.2|884
1681410000000|2023-04-13 18:20:00|14178.6|14174.6|14166.1|14162.1|14178.6|14174.6|14164.5|14160.5|714
1681410300000|2023-04-13 18:25:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14158.3|14154.3|334
1681410600000|2023-04-13 18:30:00|14161.4|14157.4|14153.6|14149.6|14162.9|14158.9|14152|14148|522
1681410900000|2023-04-13 18:35:00|14155.1|14151.1|14150.4|14146.4|14159.8|14155.8|14150.4|14146.4|430
1681411200000|2023-04-13 18:40:00|14147.3|14143.3|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|571
1681411500000|2023-04-13 18:45:00|14137.9|14133.9|14134.8|14130.8|14141.1|14137.1|14131.7|14127.7|667
1681411800000|2023-04-13 18:50:00|14131.7|14127.7|14134.8|14130.8|14141.1|14137.1|14131.7|14127.7|708
1681412100000|2023-04-13 18:55:00|14133.3|14129.3|14147.3|14143.3|14147.3|14143.3|14131.7|14127.7|1497
1681412400000|2023-04-13 19:00:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14134.8|14130.8|1365
1681412700000|2023-04-13 19:05:00|14144.2|14140.2|14141.1|14137.1|14150.4|14146.4|14141.1|14137.1|516
1681413000000|2023-04-13 19:10:00|14139.5|14135.5|14137.9|14133.9|14141.1|14137.1|14137.9|14133.9|442
1681413300000|2023-04-13 19:15:00|14141.1|14137.1|14141.1|14137.1|14142.6|14138.6|14137.9|14133.9|190
1681413600000|2023-04-13 19:20:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|129
1681413900000|2023-04-13 19:25:00|14141.1|14137.1|14137.9|14133.9|14144.2|14140.2|14137.9|14133.9|313
1681414200000|2023-04-13 19:30:00|14134.8|14130.8|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|350
1681414500000|2023-04-13 19:35:00|14137.9|14133.9|14137.9|14133.9|14141.1|14137.1|14137.9|14133.9|259
1681414800000|2023-04-13 19:40:00|14141.1|14137.1|14147.3|14143.3|14147.3|14143.3|14137.9|14133.9|457
1681415100000|2023-04-13 19:45:00|14144.2|14140.2|14153.6|14149.6|14156.7|14152.7|14144.2|14140.2|932
1681415400000|2023-04-13 19:50:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|702
1681415700000|2023-04-13 19:55:00|14152|14148|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|1104
1681416000000|2023-04-13 20:00:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14144.2|14140.2|1370
1681416300000|2023-04-13 20:05:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|419
1681416600000|2023-04-13 20:10:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|300
1681416900000|2023-04-13 20:15:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14144.2|14140.2|665
1681417200000|2023-04-13 20:20:00|14147.3|14143.3|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|352
1681417500000|2023-04-13 20:25:00|14150.4|14146.4|14148.9|14144.9|14152|14148|14148.9|14144.9|728
1681417800000|2023-04-13 20:30:00|14150.4|14146.4|14144.2|14140.2|14150.4|14146.4|14144.2|14140.2|248
1681418100000|2023-04-13 20:35:00|14142.6|14138.6|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|147
1681418400000|2023-04-13 20:40:00|14145.8|14141.8|14150.4|14146.4|14150.4|14146.4|14144.2|14140.2|377
1681418700000|2023-04-13 20:45:00|14148.9|14144.9|14147.3|14143.3|14150.4|14146.4|14147.3|14143.3|286
1681419000000|2023-04-13 20:50:00|14144.2|14140.2|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|218
1681419300000|2023-04-13 20:55:00|14144.2|14140.2|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|152
1681423200000|2023-04-13 22:00:00|14147.3|14143.3|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|44
1681423500000|2023-04-13 22:05:00|14152|14148|14150.4|14146.4|14152|14148|14147.3|14143.3|71
1681423800000|2023-04-13 22:10:00|||||||||1
1681424100000|2023-04-13 22:15:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|12
1681424700000|2023-04-13 22:25:00|||||||||4
1681425000000|2023-04-13 22:30:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|6
1681425300000|2023-04-13 22:35:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|6
1681425600000|2023-04-13 22:40:00|14152|14148|14153.6|14149.6|14153.6|14149.6|14150.4|14146.4|8
1681425900000|2023-04-13 22:45:00|||||||||30
1681426200000|2023-04-13 22:50:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|70
1681426500000|2023-04-13 22:55:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|34
1681426800000|2023-04-13 23:00:00|||||||||2
1681427400000|2023-04-13 23:10:00|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|18
1681427700000|2023-04-13 23:15:00|14153.6|14149.6|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|34
1681428000000|2023-04-13 23:20:00|||||||||6
1681428300000|2023-04-13 23:25:00|14150.4|14146.4|14150.4|14146.4|14150.4|14146.4|14150.4|14146.4|37
1681428600000|2023-04-13 23:30:00|14153.6|14149.6|14153.6|14149.6|14153.6|14149.6|14153.6|14149.6|30
1681428900000|2023-04-13 23:35:00|14152|14148|14153.6|14149.6|14153.6|14149.6|14150.4|14146.4|24
1681429200000|2023-04-13 23:40:00|14150.4|14146.4|14153.6|14149.6|14155.1|14151.1|14150.4|14146.4|35
1681429500000|2023-04-13 23:45:00|14155.1|14151.1|14156.7|14152.7|14159.8|14155.8|14155.1|14151.1|20
1681429800000|2023-04-13 23:50:00|14158.3|14154.3|14159.8|14155.8|14159.8|14155.8|14156.7|14152.7|31
1681430100000|2023-04-13 23:55:00|||||||||1
1681430400000|2023-04-14 00:00:00|14156.7|14152.7|14159.8|14155.8|14159.8|14155.8|14156.7|14152.7|78
1681430700000|2023-04-14 00:05:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14156.7|14152.7|56
1681431000000|2023-04-14 00:10:00|||||||||7
1681431300000|2023-04-14 00:15:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|30
1681431600000|2023-04-14 00:20:00|||||||||16
1681431900000|2023-04-14 00:25:00|14155.1|14151.1|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|61
1681432200000|2023-04-14 00:30:00|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|19
1681432500000|2023-04-14 00:35:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|37
1681432800000|2023-04-14 00:40:00|14158.3|14154.3|14156.7|14152.7|14159.8|14155.8|14156.7|14152.7|22
1681433100000|2023-04-14 00:45:00|14158.3|14154.3|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|41
1681433400000|2023-04-14 00:50:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|51
1681433700000|2023-04-14 00:55:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|12
1681434000000|2023-04-14 01:00:00|14155.1|14151.1|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|128
1681434300000|2023-04-14 01:05:00|14153.6|14149.6|14153.6|14149.6|14155.1|14151.1|14153.6|14149.6|56
1681434600000|2023-04-14 01:10:00|||||||||28
1681434900000|2023-04-14 01:15:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|44
1681435200000|2023-04-14 01:20:00|14155.1|14151.1|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|43
1681435500000|2023-04-14 01:25:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|43
1681435800000|2023-04-14 01:30:00|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|42
1681436100000|2023-04-14 01:35:00|||||||||18
1681436400000|2023-04-14 01:40:00|14153.6|14149.6|14159.8|14155.8|14159.8|14155.8|14153.6|14149.6|79
1681436700000|2023-04-14 01:45:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14156.7|14152.7|55
1681437000000|2023-04-14 01:50:00|||||||||10
1681437300000|2023-04-14 01:55:00|14153.6|14149.6|14153.6|14149.6|14153.6|14149.6|14153.6|14149.6|34
1681437600000|2023-04-14 02:00:00|14150.4|14146.4|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|174
1681437900000|2023-04-14 02:05:00|14156.7|14152.7|14159.8|14155.8|14159.8|14155.8|14153.6|14149.6|125
1681438200000|2023-04-14 02:10:00|14158.3|14154.3|14156.7|14152.7|14158.3|14154.3|14156.7|14152.7|36
1681438500000|2023-04-14 02:15:00|||||||||13
1681438800000|2023-04-14 02:20:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|29
1681439100000|2023-04-14 02:25:00|||||||||14
1681439400000|2023-04-14 02:30:00|||||||||19
1681439700000|2023-04-14 02:35:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|22
1681440000000|2023-04-14 02:40:00|||||||||12
1681440300000|2023-04-14 02:45:00|||||||||28
1681440600000|2023-04-14 02:50:00|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|73
1681440900000|2023-04-14 02:55:00|14169.2|14165.2|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|237
1681441200000|2023-04-14 03:00:00|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|14164.5|14160.5|39
1681441500000|2023-04-14 03:05:00|||||||||20
1681441800000|2023-04-14 03:10:00|||||||||23
1681442100000|2023-04-14 03:15:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|98
1681442400000|2023-04-14 03:20:00|||||||||13
1681442700000|2023-04-14 03:25:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|33
1681443000000|2023-04-14 03:30:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|70
1681443300000|2023-04-14 03:35:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|41
1681443600000|2023-04-14 03:40:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|23
1681443900000|2023-04-14 03:45:00|||||||||2
1681444200000|2023-04-14 03:50:00|||||||||36
1681444500000|2023-04-14 03:55:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|71
1681444800000|2023-04-14 04:00:00|14161.4|14157.4|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|48
1681445100000|2023-04-14 04:05:00|14159.8|14155.8|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|42
1681445400000|2023-04-14 04:10:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|29
1681445700000|2023-04-14 04:15:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|18
1681446000000|2023-04-14 04:20:00|||||||||14
1681446300000|2023-04-14 04:25:00|||||||||21
1681446600000|2023-04-14 04:30:00|14161.4|14157.4|14159.8|14155.8|14161.4|14157.4|14159.8|14155.8|26
1681446900000|2023-04-14 04:35:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|37
1681447200000|2023-04-14 04:40:00|||||||||9
1681447500000|2023-04-14 04:45:00|||||||||11
1681447800000|2023-04-14 04:50:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|26
1681448100000|2023-04-14 04:55:00|||||||||14
1681448400000|2023-04-14 05:00:00|||||||||19
1681448700000|2023-04-14 05:05:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|40
1681449000000|2023-04-14 05:10:00|||||||||7
1681449300000|2023-04-14 05:15:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|47
1681449600000|2023-04-14 05:20:00|||||||||14
1681449900000|2023-04-14 05:25:00|||||||||7
1681450200000|2023-04-14 05:30:00|||||||||17
1681450500000|2023-04-14 05:35:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|39
1681450800000|2023-04-14 05:40:00|||||||||17
1681451100000|2023-04-14 05:45:00|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|44
1681451400000|2023-04-14 05:50:00|14155.1|14151.1|14153.6|14149.6|14155.1|14151.1|14153.6|14149.6|25
1681451700000|2023-04-14 05:55:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|54
1681452000000|2023-04-14 06:00:00|14155.1|14151.1|14156.7|14152.7|14156.7|14152.7|14147.3|14143.3|124
1681452300000|2023-04-14 06:05:00|14159.8|14155.8|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|110
1681452600000|2023-04-14 06:10:00|14164.5|14160.5|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|63
1681452900000|2023-04-14 06:15:00|14159.8|14155.8|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|140
1681453200000|2023-04-14 06:20:00|14159.8|14155.8|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|88
1681453500000|2023-04-14 06:25:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|97
1681453800000|2023-04-14 06:30:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|59
1681454100000|2023-04-14 06:35:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|102
1681454400000|2023-04-14 06:40:00|14159.8|14155.8|14153.6|14149.6|14162.9|14158.9|14153.6|14149.6|62
1681454700000|2023-04-14 06:45:00|14150.4|14146.4|14150.4|14146.4|14150.4|14146.4|14144.2|14140.2|197
1681455000000|2023-04-14 06:50:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14144.2|14140.2|149
1681455300000|2023-04-14 06:55:00|14148.9|14144.9|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|70
1681455600000|2023-04-14 07:00:00|14147.3|14143.3|14134.8|14130.8|14150.4|14146.4|14131.7|14127.7|334
1681455900000|2023-04-14 07:05:00|14137.9|14133.9|14141.1|14137.1|14144.2|14140.2|14131.7|14127.7|142
1681456200000|2023-04-14 07:10:00|14142.6|14138.6|14144.2|14140.2|14144.2|14140.2|14134.8|14130.8|233
1681456500000|2023-04-14 07:15:00|14142.6|14138.6|14134.8|14130.8|14142.6|14138.6|14131.7|14127.7|203
1681456800000|2023-04-14 07:20:00|14133.3|14129.3|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|79
1681457100000|2023-04-14 07:25:00|14133.3|14129.3|14148.9|14144.9|14150.4|14146.4|14128.6|14124.6|124
1681457400000|2023-04-14 07:30:00|14147.3|14143.3|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|104
1681457700000|2023-04-14 07:35:00|14148.9|14144.9|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|110
1681458000000|2023-04-14 07:40:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14141.1|14137.1|145
1681458300000|2023-04-14 07:45:00|14144.2|14140.2|14150.4|14146.4|14153.6|14149.6|14144.2|14140.2|200
1681458600000|2023-04-14 07:50:00|14153.6|14149.6|14156.7|14152.7|14162.9|14158.9|14153.6|14149.6|211
1681458900000|2023-04-14 07:55:00|14159.8|14155.8|14166.1|14162.1|14166.1|14162.1|14156.7|14152.7|226
1681459200000|2023-04-14 08:00:00|14162.9|14158.9|14150.4|14146.4|14162.9|14158.9|14150.4|14146.4|303
1681459500000|2023-04-14 08:05:00|14153.6|14149.6|14144.2|14140.2|14153.6|14149.6|14141.1|14137.1|174
1681459800000|2023-04-14 08:10:00|14141.1|14137.1|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|72
1681460100000|2023-04-14 08:15:00|14141.1|14137.1|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|106
1681460400000|2023-04-14 08:20:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|121
1681460700000|2023-04-14 08:25:00|14144.2|14140.2|14137.9|14133.9|14147.3|14143.3|14137.9|14133.9|168
1681461000000|2023-04-14 08:30:00|14134.8|14130.8|14141.1|14137.1|14141.1|14137.1|14134.8|14130.8|255
1681461300000|2023-04-14 08:35:00|14144.2|14140.2|14150.4|14146.4|14150.4|14146.4|14141.1|14137.1|212
1681461600000|2023-04-14 08:40:00|14148.9|14144.9|14144.2|14140.2|14150.4|14146.4|14144.2|14140.2|116
1681461900000|2023-04-14 08:45:00|14141.1|14137.1|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|103
1681462200000|2023-04-14 08:50:00|14141.1|14137.1|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|214
1681462500000|2023-04-14 08:55:00|14141.1|14137.1|14144.2|14140.2|14153.6|14149.6|14141.1|14137.1|264
1681462800000|2023-04-14 09:00:00|14147.3|14143.3|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|223
1681463100000|2023-04-14 09:05:00|14148.9|14144.9|14147.3|14143.3|14150.4|14146.4|14147.3|14143.3|175
1681463400000|2023-04-14 09:10:00|14150.4|14146.4|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|130
1681463700000|2023-04-14 09:15:00|14148.9|14144.9|14144.2|14140.2|14150.4|14146.4|14137.9|14133.9|241
1681464000000|2023-04-14 09:20:00|14141.1|14137.1|14137.9|14133.9|14144.2|14140.2|14137.9|14133.9|135
1681464300000|2023-04-14 09:25:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|162
1681464600000|2023-04-14 09:30:00|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|66
1681464900000|2023-04-14 09:35:00|14133.3|14129.3|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|158
1681465200000|2023-04-14 09:40:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|33
1681465500000|2023-04-14 09:45:00|14133.3|14129.3|14137.9|14133.9|14141.1|14137.1|14131.7|14127.7|90
1681465800000|2023-04-14 09:50:00|14141.1|14137.1|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|119
1681466100000|2023-04-14 09:55:00|14136.4|14132.4|14141.1|14137.1|14141.1|14137.1|14134.8|14130.8|243
1681466400000|2023-04-14 10:00:00|14142.6|14138.6|14156.7|14152.7|14159.8|14155.8|14142.6|14138.6|399
1681466700000|2023-04-14 10:05:00|14158.3|14154.3|14156.7|14152.7|14161.4|14157.4|14153.6|14149.6|179
1681467000000|2023-04-14 10:10:00|14159.8|14155.8|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|222
1681467300000|2023-04-14 10:15:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|322
1681467600000|2023-04-14 10:20:00|14161.4|14157.4|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|291
1681467900000|2023-04-14 10:25:00|14155.1|14151.1|14147.3|14143.3|14156.7|14152.7|14144.2|14140.2|200
1681468200000|2023-04-14 10:30:00|14150.4|14146.4|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|180
1681468500000|2023-04-14 10:35:00|14150.4|14146.4|14147.3|14143.3|14153.6|14149.6|14144.2|14140.2|83
1681468800000|2023-04-14 10:40:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|196
1681469100000|2023-04-14 10:45:00|14144.2|14140.2|14137.9|14133.9|14150.4|14146.4|14137.9|14133.9|290
1681469400000|2023-04-14 10:50:00|14141.1|14137.1|14128.6|14124.6|14141.1|14137.1|14125.4|14121.4|243
1681469700000|2023-04-14 10:55:00|14127|14123|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|155
1681470000000|2023-04-14 11:00:00|14123.9|14119.9|14119.2|14115.2|14125.4|14121.4|14116.1|14112.1|382
1681470300000|2023-04-14 11:05:00|14116.1|14112.1|14103.6|14099.6|14119.2|14115.2|14100.4|14096.4|366
1681470600000|2023-04-14 11:10:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|206
1681470900000|2023-04-14 11:15:00|14102|14098|14109.8|14105.8|14112.9|14108.9|14100.4|14096.4|308
1681471200000|2023-04-14 11:20:00|14108.3|14104.3|14103.6|14099.6|14112.9|14108.9|14100.4|14096.4|266
1681471500000|2023-04-14 11:25:00|14102|14098|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|175
1681471800000|2023-04-14 11:30:00|14100.4|14096.4|14091.1|14087.1|14100.4|14096.4|14087.9|14083.9|314
1681472100000|2023-04-14 11:35:00|14087.9|14083.9|14078.6|14074.6|14094.2|14090.2|14077|14073|492
1681472400000|2023-04-14 11:40:00|14081.7|14077.7|14075.4|14071.4|14087.9|14083.9|14073.9|14069.9|483
1681472700000|2023-04-14 11:45:00|14078.6|14074.6|14084.8|14080.8|14084.8|14080.8|14075.4|14071.4|469
1681473000000|2023-04-14 11:50:00|14081.7|14077.7|14091.1|14087.1|14092.6|14088.6|14081.7|14077.7|381
1681473300000|2023-04-14 11:55:00|14092.6|14088.6|14106.7|14102.7|14106.7|14102.7|14091.1|14087.1|609
1681473600000|2023-04-14 12:00:00|14109.8|14105.8|14109.8|14105.8|14116.1|14112.1|14100.4|14096.4|573
1681473900000|2023-04-14 12:05:00|14106.7|14102.7|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|222
1681474200000|2023-04-14 12:10:00|14102|14098|14106.7|14102.7|14112.9|14108.9|14100.4|14096.4|420
1681474500000|2023-04-14 12:15:00|14108.3|14104.3|14122.3|14118.3|14125.4|14121.4|14106.7|14102.7|602
1681474800000|2023-04-14 12:20:00|14119.2|14115.2|14128.6|14124.6|14128.6|14124.6|14106.7|14102.7|1209
1681475100000|2023-04-14 12:25:00|14131.7|14127.7|14131.7|14127.7|14141.1|14137.1|14125.4|14121.4|666
1681475400000|2023-04-14 12:30:00|14137.9|14133.9|14062.9|14058.9|14141.1|14137.1|14056.7|14052.7|2155
1681475700000|2023-04-14 12:35:00|14059.8|14055.8|14056.7|14052.7|14066.1|14062.1|14037.9|14033.9|1828
1681476000000|2023-04-14 12:40:00|14053.6|14049.6|14025.4|14021.4|14053.6|14049.6|14022.3|14018.3|1920
1681476300000|2023-04-14 12:45:00|14022.3|14018.3|14031.7|14027.7|14034.8|14030.8|14006.7|14002.7|2138
1681476600000|2023-04-14 12:50:00|14034.8|14030.8|14022.3|14018.3|14047.3|14043.3|14008.3|14004.3|1916
1681476900000|2023-04-14 12:55:00|14020.8|14016.8|14031.7|14027.7|14031.7|14027.7|14009.8|14005.8|1426
1681477200000|2023-04-14 13:00:00|14028.6|14024.6|14059.8|14055.8|14059.8|14055.8|14025.4|14021.4|1313
1681477500000|2023-04-14 13:05:00|14056.7|14052.7|14047.3|14043.3|14059.8|14055.8|14041.1|14037.1|956
1681477800000|2023-04-14 13:10:00|14050.4|14046.4|14050.4|14046.4|14056.7|14052.7|14044.2|14040.2|410
1681478100000|2023-04-14 13:15:00|14047.3|14043.3|14056.7|14052.7|14059.8|14055.8|14031.7|14027.7|766
1681478400000|2023-04-14 13:20:00|14059.8|14055.8|14072.3|14068.3|14078.6|14074.6|14059.8|14055.8|704
1681478700000|2023-04-14 13:25:00|14070.8|14066.8|14066.1|14062.1|14075.4|14071.4|14055.1|14051.1|598
1681479000000|2023-04-14 13:30:00|14069.2|14065.2|14059.8|14055.8|14069.2|14065.2|14044.2|14040.2|1305
1681479300000|2023-04-14 13:35:00|14062.9|14058.9|14072.3|14068.3|14078.6|14074.6|14047.3|14043.3|1620
1681479600000|2023-04-14 13:40:00|14069.2|14065.2|14062.9|14058.9|14081.7|14077.7|14053.6|14049.6|1082
1681479900000|2023-04-14 13:45:00|14059.8|14055.8|14056.7|14052.7|14066.1|14062.1|14053.6|14049.6|763
1681480200000|2023-04-14 13:50:00|14053.6|14049.6|14084.8|14080.8|14086.4|14082.4|14053.6|14049.6|863
1681480500000|2023-04-14 13:55:00|14083.3|14079.3|14080.1|14076.1|14087.9|14083.9|14075.4|14071.4|458
1681480800000|2023-04-14 14:00:00|14061.4|14057.4|14081.7|14077.7|14081.7|14077.7|14033.3|14029.3|2334
1681481100000|2023-04-14 14:05:00|14078.6|14074.6|14062.9|14058.9|14078.6|14074.6|14050.4|14046.4|872
1681481400000|2023-04-14 14:10:00|14066.1|14062.1|14081.7|14077.7|14084.8|14080.8|14056.7|14052.7|782
1681481700000|2023-04-14 14:15:00|14078.6|14074.6|14062.9|14058.9|14081.7|14077.7|14062.9|14058.9|1085
1681482000000|2023-04-14 14:20:00|14059.8|14055.8|14067.6|14063.6|14078.6|14074.6|14059.8|14055.8|814
1681482300000|2023-04-14 14:25:00|14066.1|14062.1|14053.6|14049.6|14069.2|14065.2|14053.6|14049.6|846
1681482600000|2023-04-14 14:30:00|14052|14048|14056.7|14052.7|14062.9|14058.9|14047.3|14043.3|949
1681482900000|2023-04-14 14:35:00|14059.8|14055.8|14034.8|14030.8|14062.9|14058.9|14034.8|14030.8|773
1681483200000|2023-04-14 14:40:00|14031.7|14027.7|14034.8|14030.8|14045.8|14041.8|14031.7|14027.7|1000
1681483500000|2023-04-14 14:45:00|14037.9|14033.9|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|476
1681483800000|2023-04-14 14:50:00|14037.9|14033.9|14059.8|14055.8|14062.9|14058.9|14031.7|14027.7|1509
1681484100000|2023-04-14 14:55:00|14058.3|14054.3|14031.7|14027.7|14059.8|14055.8|14028.6|14024.6|653
1681484400000|2023-04-14 15:00:00|14028.6|14024.6|14031.7|14027.7|14037.9|14033.9|14025.4|14021.4|562
1681484700000|2023-04-14 15:05:00|14028.6|14024.6|14030.1|14026.1|14034.8|14030.8|14025.4|14021.4|818
1681485000000|2023-04-14 15:10:00|14028.6|14024.6|14031.7|14027.7|14034.8|14030.8|14025.4|14021.4|460
1681485300000|2023-04-14 15:15:00|14034.8|14030.8|14025.4|14021.4|14034.8|14030.8|14022.3|14018.3|639
1681485600000|2023-04-14 15:20:00|14028.6|14024.6|14016.1|14012.1|14028.6|14024.6|14012.9|14008.9|1065
1681485900000|2023-04-14 15:25:00|14014.5|14010.5|14023.9|14019.9|14023.9|14019.9|14009.8|14005.8|662
1681486200000|2023-04-14 15:30:00|14025.4|14021.4|14012.9|14008.9|14025.4|14021.4|14006.7|14002.7|688
1681486500000|2023-04-14 15:35:00|14011.4|14007.4|14009.8|14005.8|14012.9|14008.9|14005.1|14001.1|570
1681486800000|2023-04-14 15:40:00|14006.7|14002.7|14006.7|14002.7|14012.9|14008.9|14003.6|13999.6|845
1681487100000|2023-04-14 15:45:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|460
1681487400000|2023-04-14 15:50:00|14003.6|13999.6|13997.3|13993.3|14006.7|14002.7|13997.3|13993.3|799
1681487700000|2023-04-14 15:55:00|13994.2|13990.2|13991.1|13987.1|13994.2|13990.2|13984.8|13980.8|892
1681488000000|2023-04-14 16:00:00|13994.2|13990.2|14000.4|13996.4|14003.6|13999.6|13987.9|13983.9|557
1681488300000|2023-04-14 16:05:00|13997.3|13993.3|14000.4|13996.4|14003.6|13999.6|13994.2|13990.2|474
1681488600000|2023-04-14 16:10:00|14003.6|13999.6|14000.4|13996.4|14009.8|14005.8|13997.3|13993.3|499
1681488900000|2023-04-14 16:15:00|13997.3|13993.3|13994.2|13990.2|14003.6|13999.6|13991.1|13987.1|625
1681489200000|2023-04-14 16:20:00|13991.1|13987.1|13997.3|13993.3|14003.6|13999.6|13991.1|13987.1|383
1681489500000|2023-04-14 16:25:00|13995.8|13991.8|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|376
1681489800000|2023-04-14 16:30:00|13995.8|13991.8|14009.8|14005.8|14009.8|14005.8|13994.2|13990.2|425
1681490100000|2023-04-14 16:35:00|14012.9|14008.9|14006.7|14002.7|14012.9|14008.9|14006.7|14002.7|381
1681490400000|2023-04-14 16:40:00|14003.6|13999.6|13994.2|13990.2|14003.6|13999.6|13991.1|13987.1|504
1681490700000|2023-04-14 16:45:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|260
1681491000000|2023-04-14 16:50:00|13997.3|13993.3|14009.8|14005.8|14009.8|14005.8|13994.2|13990.2|489
1681491300000|2023-04-14 16:55:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14000.4|13996.4|562
1681491600000|2023-04-14 17:00:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|476
1681491900000|2023-04-14 17:05:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|409
1681492200000|2023-04-14 17:10:00|14016.1|14012.1|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|194
1681492500000|2023-04-14 17:15:00|14009.8|14005.8|14000.4|13996.4|14012.9|14008.9|14000.4|13996.4|100
1681492800000|2023-04-14 17:20:00|13998.9|13994.9|14003.6|13999.6|14003.6|13999.6|13997.3|13993.3|153
1681493100000|2023-04-14 17:25:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14006.7|14002.7|80
1681493400000|2023-04-14 17:30:00|14006.7|14002.7|14016.1|14012.1|14016.1|14012.1|14006.7|14002.7|209
1681493700000|2023-04-14 17:35:00|14012.9|14008.9|14019.2|14015.2|14019.2|14015.2|14012.9|14008.9|188
1681494000000|2023-04-14 17:40:00|14016.1|14012.1|14009.8|14005.8|14019.2|14015.2|14009.8|14005.8|179
1681494300000|2023-04-14 17:45:00|14008.3|14004.3|14006.7|14002.7|14008.3|14004.3|14003.6|13999.6|135
1681494600000|2023-04-14 17:50:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|290
1681494900000|2023-04-14 17:55:00|14000.4|13996.4|14000.4|13996.4|14006.7|14002.7|14000.4|13996.4|261
1681495200000|2023-04-14 18:00:00|14002|13998|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|199
1681495500000|2023-04-14 18:05:00|14006.7|14002.7|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|113
1681495800000|2023-04-14 18:10:00|14009.8|14005.8|14016.1|14012.1|14016.1|14012.1|14009.8|14005.8|187
1681496100000|2023-04-14 18:15:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|354
1681496400000|2023-04-14 18:20:00|14011.4|14007.4|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|437
1681496700000|2023-04-14 18:25:00|14012.9|14008.9|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|241
1681497000000|2023-04-14 18:30:00|14011.4|14007.4|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|152
1681497300000|2023-04-14 18:35:00|14011.4|14007.4|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|210
1681497600000|2023-04-14 18:40:00|14016.1|14012.1|14025.4|14021.4|14025.4|14021.4|14016.1|14012.1|621
1681497900000|2023-04-14 18:45:00|14023.9|14019.9|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|307
1681498200000|2023-04-14 18:50:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|239
1681498500000|2023-04-14 18:55:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14016.1|14012.1|1780
1681498800000|2023-04-14 19:00:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14019.2|14015.2|741
1681499100000|2023-04-14 19:05:00|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|153
1681499400000|2023-04-14 19:10:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|115
1681499700000|2023-04-14 19:15:00|14028.6|14024.6|14031.7|14027.7|14034.8|14030.8|14025.4|14021.4|445
1681500000000|2023-04-14 19:20:00|14028.6|14024.6|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|279
1681500300000|2023-04-14 19:25:00|14028.6|14024.6|14020.8|14016.8|14028.6|14024.6|14020.8|14016.8|410
1681500600000|2023-04-14 19:30:00|14019.2|14015.2|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|637
1681500900000|2023-04-14 19:35:00|||||||||93
1681501200000|2023-04-14 19:40:00|14023.9|14019.9|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|182
1681501500000|2023-04-14 19:45:00|14023.9|14019.9|14031.7|14027.7|14031.7|14027.7|14022.3|14018.3|360
1681501800000|2023-04-14 19:50:00|14034.8|14030.8|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|313
1681502100000|2023-04-14 19:55:00|14030.1|14026.1|14022.3|14018.3|14031.7|14027.7|14016.1|14012.1|2326
1681502400000|2023-04-14 20:00:00|14019.2|14015.2|14028.6|14024.6|14028.6|14024.6|14012.9|14008.9|1561
1681502700000|2023-04-14 20:05:00|14031.7|14027.7|14033.3|14029.3|14034.8|14030.8|14028.6|14024.6|350
1681503000000|2023-04-14 20:10:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|312
1681503300000|2023-04-14 20:15:00|14033.3|14029.3|14028.6|14024.6|14033.3|14029.3|14028.6|14024.6|215
1681503600000|2023-04-14 20:20:00|14031.7|14027.7|14025.4|14021.4|14031.7|14027.7|14025.4|14021.4|568
1681503900000|2023-04-14 20:25:00|14027|14023|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|301
1681504200000|2023-04-14 20:30:00|||||||||59
1681504500000|2023-04-14 20:35:00|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|218
1681504800000|2023-04-14 20:40:00|14028.6|14024.6|14025.4|14021.4|14030.1|14026.1|14025.4|14021.4|170
1681505100000|2023-04-14 20:45:00|14027|14023|14020.8|14016.8|14027|14023|14020.8|14016.8|98
1681505400000|2023-04-14 20:50:00|14022.3|14018.3|14028.6|14024.6|14028.6|14024.6|14019.2|14015.2|334
1681505700000|2023-04-14 20:55:00|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|221
1681682400000|2023-04-16 22:00:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|120
1681682700000|2023-04-16 22:05:00|14030.1|14026.1|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|72
1681683000000|2023-04-16 22:10:00|14034.8|14030.8|14030.1|14026.1|14034.8|14030.8|14028.6|14024.6|39
1681683300000|2023-04-16 22:15:00|14031.7|14027.7|14030.1|14026.1|14031.7|14027.7|14028.6|14024.6|17
1681683600000|2023-04-16 22:20:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|11
1681683900000|2023-04-16 22:25:00|||||||||35
1681684200000|2023-04-16 22:30:00|14031.7|14027.7|14030.1|14026.1|14031.7|14027.7|14030.1|14026.1|44
1681684500000|2023-04-16 22:35:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|18
1681684800000|2023-04-16 22:40:00|||||||||7
1681685100000|2023-04-16 22:45:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|9
1681685400000|2023-04-16 22:50:00|14016.1|14012.1|14019.2|14015.2|14019.2|14015.2|14016.1|14012.1|52
1681685700000|2023-04-16 22:55:00|14016.1|14012.1|14019.2|14015.2|14019.2|14015.2|14016.1|14012.1|23
1681686000000|2023-04-16 23:00:00|14020.8|14016.8|14022.3|14018.3|14023.9|14019.9|14019.2|14015.2|18
1681686300000|2023-04-16 23:05:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|76
1681686600000|2023-04-16 23:10:00|14011.4|14007.4|14009.8|14005.8|14011.4|14007.4|14009.8|14005.8|73
1681686900000|2023-04-16 23:15:00|||||||||38
1681687200000|2023-04-16 23:20:00|14011.4|14007.4|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|11
1681687500000|2023-04-16 23:25:00|||||||||4
1681687800000|2023-04-16 23:30:00|||||||||11
1681688100000|2023-04-16 23:35:00|||||||||8
1681688400000|2023-04-16 23:40:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|10
1681688700000|2023-04-16 23:45:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|16
1681689000000|2023-04-16 23:50:00|14008.3|14004.3|14006.7|14002.7|14008.3|14004.3|14005.1|14001.1|12
1681689600000|2023-04-17 00:00:00|14008.3|14004.3|14003.6|13999.6|14009.8|14005.8|14000.4|13996.4|98
1681689900000|2023-04-17 00:05:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|57
1681690200000|2023-04-17 00:10:00|14002|13998|14006.7|14002.7|14008.3|14004.3|14002|13998|82
1681690500000|2023-04-17 00:15:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|25
1681690800000|2023-04-17 00:20:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|96
1681691100000|2023-04-17 00:25:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|60
1681691400000|2023-04-17 00:30:00|14011.4|14007.4|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|37
1681691700000|2023-04-17 00:35:00|14008.3|14004.3|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|101
1681692000000|2023-04-17 00:40:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|38
1681692300000|2023-04-17 00:45:00|14011.4|14007.4|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|40
1681692600000|2023-04-17 00:50:00|14012.9|14008.9|14019.2|14015.2|14019.2|14015.2|14011.4|14007.4|47
1681692900000|2023-04-17 00:55:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|54
1681693200000|2023-04-17 01:00:00|14022.3|14018.3|14028.6|14024.6|14028.6|14024.6|14022.3|14018.3|107
1681693500000|2023-04-17 01:05:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|52
1681693800000|2023-04-17 01:10:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|66
1681694100000|2023-04-17 01:15:00|14023.9|14019.9|14028.6|14024.6|14028.6|14024.6|14022.3|14018.3|44
1681694400000|2023-04-17 01:20:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|36
1681694700000|2023-04-17 01:25:00|14034.8|14030.8|14034.8|14030.8|14036.4|14032.4|14034.8|14030.8|83
1681695000000|2023-04-17 01:30:00|14036.4|14032.4|14037.9|14033.9|14041.1|14037.1|14036.4|14032.4|62
1681695300000|2023-04-17 01:35:00|14039.5|14035.5|14041.1|14037.1|14041.1|14037.1|14039.5|14035.5|36
1681695600000|2023-04-17 01:40:00|14042.6|14038.6|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|57
1681695900000|2023-04-17 01:45:00|14037.9|14033.9|14031.7|14027.7|14037.9|14033.9|14031.7|14027.7|147
1681696200000|2023-04-17 01:50:00|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|98
1681696500000|2023-04-17 01:55:00|14030.1|14026.1|14031.7|14027.7|14031.7|14027.7|14030.1|14026.1|16
1681696800000|2023-04-17 02:00:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14034.8|14030.8|148
1681697100000|2023-04-17 02:05:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|77
1681697400000|2023-04-17 02:10:00|||||||||55
1681697700000|2023-04-17 02:15:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|67
1681698000000|2023-04-17 02:20:00|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|10
1681698300000|2023-04-17 02:25:00|||||||||13
1681698600000|2023-04-17 02:30:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|29
1681698900000|2023-04-17 02:35:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|74
1681699200000|2023-04-17 02:40:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|102
1681699500000|2023-04-17 02:45:00|||||||||15
1681699800000|2023-04-17 02:50:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|111
1681700100000|2023-04-17 02:55:00|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|72
1681700400000|2023-04-17 03:00:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14036.4|14032.4|15
1681700700000|2023-04-17 03:05:00|14036.4|14032.4|14034.8|14030.8|14036.4|14032.4|14034.8|14030.8|21
1681701000000|2023-04-17 03:10:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|15
1681701300000|2023-04-17 03:15:00|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|43
1681701600000|2023-04-17 03:20:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|29
1681701900000|2023-04-17 03:25:00|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|22
1681702200000|2023-04-17 03:30:00|||||||||12
1681702500000|2023-04-17 03:35:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|38
1681702800000|2023-04-17 03:40:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|64
1681703100000|2023-04-17 03:45:00|14039.5|14035.5|14041.1|14037.1|14041.1|14037.1|14039.5|14035.5|23
1681703400000|2023-04-17 03:50:00|||||||||12
1681703700000|2023-04-17 03:55:00|||||||||4
1681704000000|2023-04-17 04:00:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|26
1681704300000|2023-04-17 04:05:00|||||||||7
1681704600000|2023-04-17 04:10:00|||||||||4
1681704900000|2023-04-17 04:15:00|14041.1|14037.1|14037.9|14033.9|14041.1|14037.1|14037.9|14033.9|63
1681705200000|2023-04-17 04:20:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|15
1681705500000|2023-04-17 04:25:00|||||||||23
1681705800000|2023-04-17 04:30:00|||||||||5
1681706100000|2023-04-17 04:35:00|14039.5|14035.5|14037.9|14033.9|14039.5|14035.5|14037.9|14033.9|63
1681706400000|2023-04-17 04:40:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|16
1681706700000|2023-04-17 04:45:00|||||||||11
1681707000000|2023-04-17 04:50:00|||||||||23
1681707300000|2023-04-17 04:55:00|||||||||4
1681707600000|2023-04-17 05:00:00|||||||||19
1681707900000|2023-04-17 05:05:00|14039.5|14035.5|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|71
1681708200000|2023-04-17 05:10:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|33
1681708500000|2023-04-17 05:15:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|19
1681708800000|2023-04-17 05:20:00|14036.4|14032.4|14034.8|14030.8|14036.4|14032.4|14034.8|14030.8|27
1681709100000|2023-04-17 05:25:00|14036.4|14032.4|14034.8|14030.8|14036.4|14032.4|14034.8|14030.8|16
1681709400000|2023-04-17 05:30:00|14037.9|14033.9|14045.8|14041.8|14047.3|14043.3|14037.9|14033.9|142
1681709700000|2023-04-17 05:35:00|14047.3|14043.3|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|16
1681710000000|2023-04-17 05:40:00|||||||||18
1681710300000|2023-04-17 05:45:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|17
1681710600000|2023-04-17 05:50:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|47
1681710900000|2023-04-17 05:55:00|||||||||22
1681711200000|2023-04-17 06:00:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|113
1681711500000|2023-04-17 06:05:00|14041.1|14037.1|14047.3|14043.3|14047.3|14043.3|14041.1|14037.1|62
1681711800000|2023-04-17 06:10:00|14045.8|14041.8|14041.1|14037.1|14047.3|14043.3|14041.1|14037.1|22
1681712100000|2023-04-17 06:15:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14041.1|14037.1|64
1681712400000|2023-04-17 06:20:00|14044.2|14040.2|14041.1|14037.1|14047.3|14043.3|14041.1|14037.1|45
1681712700000|2023-04-17 06:25:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|37
1681713000000|2023-04-17 06:30:00|14044.2|14040.2|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|113
1681713300000|2023-04-17 06:35:00|14041.1|14037.1|14034.8|14030.8|14041.1|14037.1|14031.7|14027.7|145
1681713600000|2023-04-17 06:40:00|14036.4|14032.4|14031.7|14027.7|14037.9|14033.9|14031.7|14027.7|87
1681713900000|2023-04-17 06:45:00|14034.8|14030.8|14025.4|14021.4|14034.8|14030.8|14025.4|14021.4|227
1681714200000|2023-04-17 06:50:00|14022.3|14018.3|14031.7|14027.7|14031.7|14027.7|14022.3|14018.3|121
1681714500000|2023-04-17 06:55:00|14028.6|14024.6|14033.3|14029.3|14034.8|14030.8|14028.6|14024.6|132
1681714800000|2023-04-17 07:00:00|14031.7|14027.7|14028.6|14024.6|14033.3|14029.3|14025.4|14021.4|298
1681715100000|2023-04-17 07:05:00|14027|14023|14019.2|14015.2|14028.6|14024.6|14019.2|14015.2|164
1681715400000|2023-04-17 07:10:00|14017.6|14013.6|14028.6|14024.6|14031.7|14027.7|14017.6|14013.6|289
1681715700000|2023-04-17 07:15:00|14025.4|14021.4|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|694
1681716000000|2023-04-17 07:20:00|14019.2|14015.2|14022.3|14018.3|14022.3|14018.3|14012.9|14008.9|205
1681716300000|2023-04-17 07:25:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|96
1681716600000|2023-04-17 07:30:00|14016.1|14012.1|14012.9|14008.9|14022.3|14018.3|14012.9|14008.9|114
1681716900000|2023-04-17 07:35:00|14014.5|14010.5|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|101
1681717200000|2023-04-17 07:40:00|14012.9|14008.9|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|147
1681717500000|2023-04-17 07:45:00|14014.5|14010.5|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|195
1681717800000|2023-04-17 07:50:00|14014.5|14010.5|14009.8|14005.8|14016.1|14012.1|14009.8|14005.8|174
1681718100000|2023-04-17 07:55:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14006.7|14002.7|78
1681718400000|2023-04-17 08:00:00|14012.9|14008.9|14016.1|14012.1|14016.1|14012.1|14009.8|14005.8|129
1681718700000|2023-04-17 08:05:00|14014.5|14010.5|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|122
1681719000000|2023-04-17 08:10:00|14019.2|14015.2|14028.6|14024.6|14031.7|14027.7|14019.2|14015.2|118
1681719300000|2023-04-17 08:15:00|14031.7|14027.7|14028.6|14024.6|14034.8|14030.8|14028.6|14024.6|124
1681719600000|2023-04-17 08:20:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|107
1681719900000|2023-04-17 08:25:00|14033.3|14029.3|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|96
1681720200000|2023-04-17 08:30:00|14034.8|14030.8|14036.4|14032.4|14037.9|14033.9|14031.7|14027.7|119
1681720500000|2023-04-17 08:35:00|14034.8|14030.8|14031.7|14027.7|14037.9|14033.9|14031.7|14027.7|81
1681720800000|2023-04-17 08:40:00|14034.8|14030.8|14041.1|14037.1|14044.2|14040.2|14034.8|14030.8|96
1681721100000|2023-04-17 08:45:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|37
1681721400000|2023-04-17 08:50:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|97
1681721700000|2023-04-17 08:55:00|14034.8|14030.8|14031.7|14027.7|14034.8|14030.8|14031.7|14027.7|11
1681722000000|2023-04-17 09:00:00|14028.6|14024.6|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|172
1681722300000|2023-04-17 09:05:00|14028.6|14024.6|14019.2|14015.2|14028.6|14024.6|14019.2|14015.2|80
1681722600000|2023-04-17 09:10:00|14016.1|14012.1|14012.9|14008.9|14022.3|14018.3|14012.9|14008.9|256
1681722900000|2023-04-17 09:15:00|14009.8|14005.8|14016.1|14012.1|14016.1|14012.1|14009.8|14005.8|161
1681723200000|2023-04-17 09:20:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|70
1681723500000|2023-04-17 09:25:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|55
1681723800000|2023-04-17 09:30:00|14011.4|14007.4|14003.6|13999.6|14012.9|14008.9|14003.6|13999.6|157
1681724100000|2023-04-17 09:35:00|14002|13998|14005.1|14001.1|14006.7|14002.7|14000.4|13996.4|178
1681724400000|2023-04-17 09:40:00|14006.7|14002.7|13997.3|13993.3|14006.7|14002.7|13997.3|13993.3|178
1681724700000|2023-04-17 09:45:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|179
1681725000000|2023-04-17 09:50:00|13997.3|13993.3|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|74
1681725300000|2023-04-17 09:55:00|14003.6|13999.6|13994.2|13990.2|14003.6|13999.6|13994.2|13990.2|113
1681725600000|2023-04-17 10:00:00|13995.8|13991.8|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|98
1681725900000|2023-04-17 10:05:00|13994.2|13990.2|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|94
1681726200000|2023-04-17 10:10:00|13991.1|13987.1|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|88
1681726500000|2023-04-17 10:15:00|13984.8|13980.8|13997.3|13993.3|13997.3|13993.3|13984.8|13980.8|69
1681726800000|2023-04-17 10:20:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|52
1681727100000|2023-04-17 10:25:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13994.2|13990.2|71
1681727400000|2023-04-17 10:30:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|46
1681727700000|2023-04-17 10:35:00|13998.9|13994.9|14003.6|13999.6|14003.6|13999.6|13998.9|13994.9|103
1681728000000|2023-04-17 10:40:00|14005.1|14001.1|13994.2|13990.2|14006.7|14002.7|13994.2|13990.2|90
1681728300000|2023-04-17 10:45:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|68
1681728600000|2023-04-17 10:50:00|13994.2|13990.2|13987.9|13983.9|13994.2|13990.2|13987.9|13983.9|78
1681728900000|2023-04-17 10:55:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|54
1681729200000|2023-04-17 11:00:00|13987.9|13983.9|13981.7|13977.7|13991.1|13987.1|13981.7|13977.7|150
1681729500000|2023-04-17 11:05:00|13983.3|13979.3|13984.8|13980.8|13987.9|13983.9|13981.7|13977.7|92
1681729800000|2023-04-17 11:10:00|13986.4|13982.4|13984.8|13980.8|13987.9|13983.9|13981.7|13977.7|159
1681730100000|2023-04-17 11:15:00|13980.1|13976.1|13972.3|13968.3|13981.7|13977.7|13969.2|13965.2|308
1681730400000|2023-04-17 11:20:00|13975.4|13971.4|13984.8|13980.8|13984.8|13980.8|13975.4|13971.4|80
1681730700000|2023-04-17 11:25:00|13981.7|13977.7|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|159
1681731000000|2023-04-17 11:30:00|13978.6|13974.6|13966.1|13962.1|13980.1|13976.1|13966.1|13962.1|181
1681731300000|2023-04-17 11:35:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|195
1681731600000|2023-04-17 11:40:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13967.6|13963.6|167
1681731900000|2023-04-17 11:45:00|13972.3|13968.3|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|215
1681732200000|2023-04-17 11:50:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|229
1681732500000|2023-04-17 11:55:00|13972.3|13968.3|13975.4|13971.4|13981.7|13977.7|13969.2|13965.2|301
1681732800000|2023-04-17 12:00:00|13972.3|13968.3|13972.3|13968.3|13973.9|13969.9|13966.1|13962.1|202
1681733100000|2023-04-17 12:05:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|578
1681733400000|2023-04-17 12:10:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|469
1681733700000|2023-04-17 12:15:00|13966.1|13962.1|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|405
1681734000000|2023-04-17 12:20:00|13962.9|13958.9|13984.8|13980.8|13987.9|13983.9|13959.8|13955.8|1293
1681734300000|2023-04-17 12:25:00|13981.7|13977.7|13972.3|13968.3|13981.7|13977.7|13966.1|13962.1|773
1681734600000|2023-04-17 12:30:00|13964.5|13960.5|13934.8|13930.8|13964.5|13960.5|13934.8|13930.8|1271
1681734900000|2023-04-17 12:35:00|13936.4|13932.4|13941.1|13937.1|13950.4|13946.4|13934.8|13930.8|890
1681735200000|2023-04-17 12:40:00|13944.2|13940.2|13925.4|13921.4|13947.3|13943.3|13922.3|13918.3|938
1681735500000|2023-04-17 12:45:00|13922.3|13918.3|13937.9|13933.9|13941.1|13937.1|13922.3|13918.3|643
1681735800000|2023-04-17 12:50:00|13941.1|13937.1|13941.1|13937.1|13953.6|13949.6|13936.4|13932.4|595
1681736100000|2023-04-17 12:55:00|13937.9|13933.9|13937.9|13933.9|13944.2|13940.2|13934.8|13930.8|532
1681736400000|2023-04-17 13:00:00|13934.8|13930.8|13937.9|13933.9|13941.1|13937.1|13931.7|13927.7|446
1681736700000|2023-04-17 13:05:00|13939.5|13935.5|13925.4|13921.4|13941.1|13937.1|13922.3|13918.3|672
1681737000000|2023-04-17 13:10:00|13928.6|13924.6|13922.3|13918.3|13928.6|13924.6|13922.3|13918.3|669
1681737300000|2023-04-17 13:15:00|13923.9|13919.9|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|906
1681737600000|2023-04-17 13:20:00|13928.6|13924.6|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|1101
1681737900000|2023-04-17 13:25:00|13925.4|13921.4|13934.8|13930.8|13937.9|13933.9|13922.3|13918.3|430
1681738200000|2023-04-17 13:30:00|13937.9|13933.9|13941.1|13937.1|13947.3|13943.3|13934.8|13930.8|457
1681738500000|2023-04-17 13:35:00|13942.6|13938.6|13950.4|13946.4|13950.4|13946.4|13941.1|13937.1|699
1681738800000|2023-04-17 13:40:00|13952|13948|13934.8|13930.8|13956.7|13952.7|13931.7|13927.7|434
1681739100000|2023-04-17 13:45:00|13931.7|13927.7|13944.2|13940.2|13944.2|13940.2|13928.6|13924.6|607
1681739400000|2023-04-17 13:50:00|13945.8|13941.8|13934.8|13930.8|13947.3|13943.3|13931.7|13927.7|490
1681739700000|2023-04-17 13:55:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13925.4|13921.4|669
1681740000000|2023-04-17 14:00:00|13928.6|13924.6|13928.6|13924.6|13931.7|13927.7|13922.3|13918.3|739
1681740300000|2023-04-17 14:05:00|13925.4|13921.4|13919.2|13915.2|13928.6|13924.6|13916.1|13912.1|517
1681740600000|2023-04-17 14:10:00|13922.3|13918.3|13916.1|13912.1|13923.9|13919.9|13916.1|13912.1|375
1681740900000|2023-04-17 14:15:00|13912.9|13908.9|13906.7|13902.7|13912.9|13908.9|13903.6|13899.6|538
1681741200000|2023-04-17 14:20:00|13903.6|13899.6|13916.1|13912.1|13916.1|13912.1|13900.4|13896.4|481
1681741500000|2023-04-17 14:25:00|13912.9|13908.9|13906.7|13902.7|13916.1|13912.1|13900.4|13896.4|860
1681741800000|2023-04-17 14:30:00|13903.6|13899.6|13894.2|13890.2|13903.6|13899.6|13891.1|13887.1|994
1681742100000|2023-04-17 14:35:00|13892.6|13888.6|13884.8|13880.8|13894.2|13890.2|13881.7|13877.7|810
1681742400000|2023-04-17 14:40:00|13887.9|13883.9|13891.1|13887.1|13894.2|13890.2|13887.9|13883.9|904
1681742700000|2023-04-17 14:45:00|13887.9|13883.9|13887.9|13883.9|13894.2|13890.2|13884.8|13880.8|500
1681743000000|2023-04-17 14:50:00|13886.4|13882.4|13878.6|13874.6|13886.4|13882.4|13875.4|13871.4|601
1681743300000|2023-04-17 14:55:00|13875.4|13871.4|13859.8|13855.8|13878.6|13874.6|13856.7|13852.7|1227
1681743600000|2023-04-17 15:00:00|13856.7|13852.7|13850.4|13846.4|13859.8|13855.8|13847.3|13843.3|567
1681743900000|2023-04-17 15:05:00|13853.6|13849.6|13859.8|13855.8|13862.9|13858.9|13850.4|13846.4|767
1681744200000|2023-04-17 15:10:00|13856.7|13852.7|13862.9|13858.9|13862.9|13858.9|13847.3|13843.3|1394
1681744500000|2023-04-17 15:15:00|13861.4|13857.4|13853.6|13849.6|13862.9|13858.9|13853.6|13849.6|599
1681744800000|2023-04-17 15:20:00|13856.7|13852.7|13864.5|13860.5|13864.5|13860.5|13856.7|13852.7|455
1681745100000|2023-04-17 15:25:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13855.1|13851.1|417
1681745400000|2023-04-17 15:30:00|13866.1|13862.1|13878.6|13874.6|13881.7|13877.7|13866.1|13862.1|1604
1681745700000|2023-04-17 15:35:00|13875.4|13871.4|13881.7|13877.7|13881.7|13877.7|13875.4|13871.4|442
1681746000000|2023-04-17 15:40:00|13878.6|13874.6|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|398
1681746300000|2023-04-17 15:45:00|13878.6|13874.6|13875.4|13871.4|13880.1|13876.1|13862.9|13858.9|596
1681746600000|2023-04-17 15:50:00|13872.3|13868.3|13866.1|13862.1|13875.4|13871.4|13862.9|13858.9|623
1681746900000|2023-04-17 15:55:00|13867.6|13863.6|13862.9|13858.9|13875.4|13871.4|13862.9|13858.9|454
1681747200000|2023-04-17 16:00:00|13866.1|13862.1|13853.6|13849.6|13866.1|13862.1|13853.6|13849.6|220
1681747500000|2023-04-17 16:05:00|13852|13848|13853.6|13849.6|13858.3|13854.3|13850.4|13846.4|544
1681747800000|2023-04-17 16:10:00|13855.1|13851.1|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|365
1681748100000|2023-04-17 16:15:00|13856.7|13852.7|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|209
1681748400000|2023-04-17 16:20:00|13855.1|13851.1|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|290
1681748700000|2023-04-17 16:25:00|13856.7|13852.7|13859.8|13855.8|13866.1|13862.1|13856.7|13852.7|362
1681749000000|2023-04-17 16:30:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|256
1681749300000|2023-04-17 16:35:00|13866.1|13862.1|13859.8|13855.8|13866.1|13862.1|13856.7|13852.7|165
1681749600000|2023-04-17 16:40:00|13861.4|13857.4|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|186
1681749900000|2023-04-17 16:45:00|13858.3|13854.3|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|193
1681750200000|2023-04-17 16:50:00|13855.1|13851.1|13853.6|13849.6|13855.1|13851.1|13850.4|13846.4|307
1681750500000|2023-04-17 16:55:00|13856.7|13852.7|13856.7|13852.7|13858.3|13854.3|13853.6|13849.6|260
1681750800000|2023-04-17 17:00:00|13859.8|13855.8|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|452
1681751100000|2023-04-17 17:05:00|13856.7|13852.7|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|466
1681751400000|2023-04-17 17:10:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|227
1681751700000|2023-04-17 17:15:00|13866.1|13862.1|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|475
1681752000000|2023-04-17 17:20:00|13856.7|13852.7|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|325
1681752300000|2023-04-17 17:25:00|13859.8|13855.8|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|250
1681752600000|2023-04-17 17:30:00|13866.1|13862.1|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|605
1681752900000|2023-04-17 17:35:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|297
1681753200000|2023-04-17 17:40:00|13867.6|13863.6|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|299
1681753500000|2023-04-17 17:45:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|291
1681753800000|2023-04-17 17:50:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|164
1681754100000|2023-04-17 17:55:00|13875.4|13871.4|13878.6|13874.6|13881.7|13877.7|13872.3|13868.3|313
1681754400000|2023-04-17 18:00:00|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|201
1681754700000|2023-04-17 18:05:00|13884.8|13880.8|13875.4|13871.4|13887.9|13883.9|13875.4|13871.4|348
1681755000000|2023-04-17 18:10:00|13877|13873|13869.2|13865.2|13877|13873|13866.1|13862.1|159
1681755300000|2023-04-17 18:15:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|319
1681755600000|2023-04-17 18:20:00|13869.2|13865.2|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|161
1681755900000|2023-04-17 18:25:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|657
1681756200000|2023-04-17 18:30:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|354
1681756500000|2023-04-17 18:35:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|172
1681756800000|2023-04-17 18:40:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|277
1681757100000|2023-04-17 18:45:00|13869.2|13865.2|13866.1|13862.1|13872.3|13868.3|13862.9|13858.9|443
1681757400000|2023-04-17 18:50:00|13862.9|13858.9|13869.2|13865.2|13869.2|13865.2|13859.8|13855.8|283
1681757700000|2023-04-17 18:55:00|13867.6|13863.6|13875.4|13871.4|13878.6|13874.6|13864.5|13860.5|1273
1681758000000|2023-04-17 19:00:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|320
1681758300000|2023-04-17 19:05:00|13877|13873|13866.1|13862.1|13878.6|13874.6|13866.1|13862.1|259
1681758600000|2023-04-17 19:10:00|13862.9|13858.9|13856.7|13852.7|13866.1|13862.1|13853.6|13849.6|4565
1681758900000|2023-04-17 19:15:00|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|594
1681759200000|2023-04-17 19:20:00|13861.4|13857.4|13861.4|13857.4|13862.9|13858.9|13859.8|13855.8|338
1681759500000|2023-04-17 19:25:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13853.6|13849.6|434
1681759800000|2023-04-17 19:30:00|13856.7|13852.7|13866.1|13862.1|13866.1|13862.1|13856.7|13852.7|518
1681760100000|2023-04-17 19:35:00|13869.2|13865.2|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|198
1681760400000|2023-04-17 19:40:00|13861.4|13857.4|13869.2|13865.2|13869.2|13865.2|13859.8|13855.8|233
1681760700000|2023-04-17 19:45:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|203
1681761000000|2023-04-17 19:50:00|13862.9|13858.9|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|286
1681761300000|2023-04-17 19:55:00|13864.5|13860.5|13859.8|13855.8|13866.1|13862.1|13856.7|13852.7|1252
1681761600000|2023-04-17 20:00:00|13862.9|13858.9|13856.7|13852.7|13862.9|13858.9|13853.6|13849.6|1148
1681761900000|2023-04-17 20:05:00|13855.1|13851.1|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|503
1681762200000|2023-04-17 20:10:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|409
1681762500000|2023-04-17 20:15:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|335
1681762800000|2023-04-17 20:20:00|13845.8|13841.8|13853.6|13849.6|13853.6|13849.6|13845.8|13841.8|267
1681763100000|2023-04-17 20:25:00|13855.1|13851.1|13859.8|13855.8|13861.4|13857.4|13855.1|13851.1|195
1681763400000|2023-04-17 20:30:00|13862.9|13858.9|13856.7|13852.7|13869.2|13865.2|13855.1|13851.1|350
1681763700000|2023-04-17 20:35:00|13853.6|13849.6|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|237
1681764000000|2023-04-17 20:40:00|13848.9|13844.9|13844.2|13840.2|13850.4|13846.4|13844.2|13840.2|208
1681764300000|2023-04-17 20:45:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|181
1681764600000|2023-04-17 20:50:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|425
1681764900000|2023-04-17 20:55:00|13852|13848|13855.1|13851.1|13856.7|13852.7|13852|13848|125
1681768800000|2023-04-17 22:00:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|65
1681769100000|2023-04-17 22:05:00|13858.3|13854.3|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|52
1681769400000|2023-04-17 22:10:00|13852|13848|13852|13848|13852|13848|13850.4|13846.4|41
1681769700000|2023-04-17 22:15:00|13850.4|13846.4|13844.2|13840.2|13850.4|13846.4|13844.2|13840.2|118
1681770000000|2023-04-17 22:20:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|67
1681770300000|2023-04-17 22:25:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|4
1681770600000|2023-04-17 22:30:00|13852|13848|13856.7|13852.7|13856.7|13852.7|13852|13848|45
1681770900000|2023-04-17 22:35:00|13853.6|13849.6|13850.4|13846.4|13856.7|13852.7|13850.4|13846.4|30
1681771200000|2023-04-17 22:40:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|64
1681771500000|2023-04-17 22:45:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|10
1681771800000|2023-04-17 22:50:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|34
1681772100000|2023-04-17 22:55:00|13853.6|13849.6|13852|13848|13853.6|13849.6|13852|13848|45
1681772400000|2023-04-17 23:00:00|13850.4|13846.4|13852|13848|13853.6|13849.6|13850.4|13846.4|9
1681772700000|2023-04-17 23:05:00|13853.6|13849.6|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|14
1681773000000|2023-04-17 23:10:00|13858.3|13854.3|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|16
1681773300000|2023-04-17 23:15:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|10
1681773600000|2023-04-17 23:20:00|||||||||11
1681773900000|2023-04-17 23:25:00|13855.1|13851.1|13856.7|13852.7|13856.7|13852.7|13855.1|13851.1|2
1681774200000|2023-04-17 23:30:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13
1681774500000|2023-04-17 23:35:00|13852|13848|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|37
1681774800000|2023-04-17 23:40:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|57
1681775100000|2023-04-17 23:45:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|10
1681775400000|2023-04-17 23:50:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|17
1681775700000|2023-04-17 23:55:00|13848.9|13844.9|13850.4|13846.4|13850.4|13846.4|13848.9|13844.9|7
1681776000000|2023-04-18 00:00:00|13853.6|13849.6|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|103
1681776300000|2023-04-18 00:05:00|||||||||36
1681776600000|2023-04-18 00:10:00|13853.6|13849.6|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|81
1681776900000|2023-04-18 00:15:00|13855.1|13851.1|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|74
1681777200000|2023-04-18 00:20:00|13858.3|13854.3|13856.7|13852.7|13858.3|13854.3|13856.7|13852.7|25
1681777500000|2023-04-18 00:25:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|48
1681777800000|2023-04-18 00:30:00|||||||||10
1681778100000|2023-04-18 00:35:00|13855.1|13851.1|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|50
1681778400000|2023-04-18 00:40:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|95
1681778700000|2023-04-18 00:45:00|13853.6|13849.6|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|41
1681779000000|2023-04-18 00:50:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|98
1681779300000|2023-04-18 00:55:00|13852|13848|13852|13848|13853.6|13849.6|13850.4|13846.4|51
1681779600000|2023-04-18 01:00:00|13853.6|13849.6|13859.8|13855.8|13861.4|13857.4|13850.4|13846.4|176
1681779900000|2023-04-18 01:05:00|13861.4|13857.4|13864.5|13860.5|13866.1|13862.1|13861.4|13857.4|105
1681780200000|2023-04-18 01:10:00|13862.9|13858.9|13864.5|13860.5|13866.1|13862.1|13862.9|13858.9|82
1681780500000|2023-04-18 01:15:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|87
1681780800000|2023-04-18 01:20:00|13862.9|13858.9|13861.4|13857.4|13862.9|13858.9|13859.8|13855.8|48
1681781100000|2023-04-18 01:25:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|18
1681781400000|2023-04-18 01:30:00|13861.4|13857.4|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|144
1681781700000|2023-04-18 01:35:00|13858.3|13854.3|13862.9|13858.9|13862.9|13858.9|13858.3|13854.3|121
1681782000000|2023-04-18 01:40:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|26
1681782300000|2023-04-18 01:45:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|30
1681782600000|2023-04-18 01:50:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|44
1681782900000|2023-04-18 01:55:00|||||||||29
1681783200000|2023-04-18 02:00:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|168
1681783500000|2023-04-18 02:05:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|97
1681783800000|2023-04-18 02:10:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|38
1681784100000|2023-04-18 02:15:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|33
1681784400000|2023-04-18 02:20:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|35
1681784700000|2023-04-18 02:25:00|13878.6|13874.6|13872.3|13868.3|13878.6|13874.6|13872.3|13868.3|67
1681785000000|2023-04-18 02:30:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|131
1681785300000|2023-04-18 02:35:00|13867.6|13863.6|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|72
1681785600000|2023-04-18 02:40:00|13867.6|13863.6|13867.6|13863.6|13869.2|13865.2|13866.1|13862.1|20
1681785900000|2023-04-18 02:45:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|46
1681786200000|2023-04-18 02:50:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|62
1681786500000|2023-04-18 02:55:00|||||||||23
1681786800000|2023-04-18 03:00:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|17
1681787100000|2023-04-18 03:05:00|13867.6|13863.6|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|67
1681787400000|2023-04-18 03:10:00|13870.8|13866.8|13878.6|13874.6|13878.6|13874.6|13869.2|13865.2|124
1681787700000|2023-04-18 03:15:00|13875.4|13871.4|13875.4|13871.4|13877|13873|13872.3|13868.3|80
1681788000000|2023-04-18 03:20:00|13877|13873|13872.3|13868.3|13878.6|13874.6|13872.3|13868.3|75
1681788300000|2023-04-18 03:25:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|42
1681788600000|2023-04-18 03:30:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|59
1681788900000|2023-04-18 03:35:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|111
1681789200000|2023-04-18 03:40:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|69
1681789500000|2023-04-18 03:45:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|41
1681789800000|2023-04-18 03:50:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|50
1681790100000|2023-04-18 03:55:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|109
1681790400000|2023-04-18 04:00:00|||||||||76
1681790700000|2023-04-18 04:05:00|||||||||73
1681791000000|2023-04-18 04:10:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|87
1681791300000|2023-04-18 04:15:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|33
1681791600000|2023-04-18 04:20:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|59
1681791900000|2023-04-18 04:25:00|||||||||46
1681792200000|2023-04-18 04:30:00|||||||||33
1681792500000|2023-04-18 04:35:00|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|55
1681792800000|2023-04-18 04:40:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|77
1681793100000|2023-04-18 04:45:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|14
1681793400000|2023-04-18 04:50:00|||||||||13
1681793700000|2023-04-18 04:55:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|23
1681794000000|2023-04-18 05:00:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|13
1681794300000|2023-04-18 05:05:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|57
1681794600000|2023-04-18 05:10:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|54
1681794900000|2023-04-18 05:15:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|21
1681795200000|2023-04-18 05:20:00|13867.6|13863.6|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|52
1681795500000|2023-04-18 05:25:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|31
1681795800000|2023-04-18 05:30:00|13873.9|13869.9|13869.2|13865.2|13873.9|13869.9|13869.2|13865.2|83
1681796100000|2023-04-18 05:35:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|30
1681796400000|2023-04-18 05:40:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|50
1681796700000|2023-04-18 05:45:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|51
1681797000000|2023-04-18 05:50:00|13870.8|13866.8|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|50
1681797300000|2023-04-18 05:55:00|13873.9|13869.9|13872.3|13868.3|13878.6|13874.6|13872.3|13868.3|76
1681797600000|2023-04-18 06:00:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|263
1681797900000|2023-04-18 06:05:00|13872.3|13868.3|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|101
1681798200000|2023-04-18 06:10:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|68
1681798500000|2023-04-18 06:15:00|13862.9|13858.9|13859.8|13855.8|13866.1|13862.1|13853.6|13849.6|192
1681798800000|2023-04-18 06:20:00|13856.7|13852.7|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|89
1681799100000|2023-04-18 06:25:00|13862.9|13858.9|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|66
1681799400000|2023-04-18 06:30:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|112
1681799700000|2023-04-18 06:35:00|13869.2|13865.2|13872.3|13868.3|13875.4|13871.4|13866.1|13862.1|116
1681800000000|2023-04-18 06:40:00|13870.8|13866.8|13866.1|13862.1|13875.4|13871.4|13866.1|13862.1|84
1681800300000|2023-04-18 06:45:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|73
1681800600000|2023-04-18 06:50:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|116
1681800900000|2023-04-18 06:55:00|13864.5|13860.5|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|138
1681801200000|2023-04-18 07:00:00|13862.9|13858.9|13850.4|13846.4|13862.9|13858.9|13847.3|13843.3|279
1681801500000|2023-04-18 07:05:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|390
1681801800000|2023-04-18 07:10:00|13850.4|13846.4|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|150
1681802100000|2023-04-18 07:15:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13844.2|13840.2|168
1681802400000|2023-04-18 07:20:00|13847.3|13843.3|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|172
1681802700000|2023-04-18 07:25:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|148
1681803000000|2023-04-18 07:30:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|54
1681803300000|2023-04-18 07:35:00|13844.2|13840.2|13837.9|13833.9|13844.2|13840.2|13837.9|13833.9|157
1681803600000|2023-04-18 07:40:00|13839.5|13835.5|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|207
1681803900000|2023-04-18 07:45:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13837.9|13833.9|103
1681804200000|2023-04-18 07:50:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|126
1681804500000|2023-04-18 07:55:00|13848.9|13844.9|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|186
1681804800000|2023-04-18 08:00:00|13853.6|13849.6|13847.3|13843.3|13859.8|13855.8|13847.3|13843.3|184
1681805100000|2023-04-18 08:05:00|13844.2|13840.2|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|249
1681805400000|2023-04-18 08:10:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|72
1681805700000|2023-04-18 08:15:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|132
1681806000000|2023-04-18 08:20:00|13850.4|13846.4|13848.9|13844.9|13850.4|13846.4|13844.2|13840.2|78
1681806300000|2023-04-18 08:25:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|66
1681806600000|2023-04-18 08:30:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|206
1681806900000|2023-04-18 08:35:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|135
1681807200000|2023-04-18 08:40:00|13847.3|13843.3|13841.1|13837.1|13850.4|13846.4|13837.9|13833.9|91
1681807500000|2023-04-18 08:45:00|13844.2|13840.2|13837.9|13833.9|13844.2|13840.2|13837.9|13833.9|385
1681807800000|2023-04-18 08:50:00|13834.8|13830.8|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|163
1681808100000|2023-04-18 08:55:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|149
1681808400000|2023-04-18 09:00:00|13844.2|13840.2|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|150
1681808700000|2023-04-18 09:05:00|13847.3|13843.3|13837.9|13833.9|13847.3|13843.3|13837.9|13833.9|47
1681809000000|2023-04-18 09:10:00|13834.8|13830.8|13834.8|13830.8|13839.5|13835.5|13834.8|13830.8|145
1681809300000|2023-04-18 09:15:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|277
1681809600000|2023-04-18 09:20:00|13841.1|13837.1|13847.3|13843.3|13850.4|13846.4|13837.9|13833.9|283
1681809900000|2023-04-18 09:25:00|13845.8|13841.8|13856.7|13852.7|13856.7|13852.7|13844.2|13840.2|135
1681810200000|2023-04-18 09:30:00|13853.6|13849.6|13862.9|13858.9|13862.9|13858.9|13853.6|13849.6|168
1681810500000|2023-04-18 09:35:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|39
1681810800000|2023-04-18 09:40:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|68
1681811100000|2023-04-18 09:45:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|270
1681811400000|2023-04-18 09:50:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|118
1681811700000|2023-04-18 09:55:00|13875.4|13871.4|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|208
1681812000000|2023-04-18 10:00:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|86
1681812300000|2023-04-18 10:05:00|13870.8|13866.8|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|184
1681812600000|2023-04-18 10:10:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|118
1681812900000|2023-04-18 10:15:00|13870.8|13866.8|13878.6|13874.6|13878.6|13874.6|13870.8|13866.8|121
1681813200000|2023-04-18 10:20:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|298
1681813500000|2023-04-18 10:25:00|13880.1|13876.1|13878.6|13874.6|13881.7|13877.7|13878.6|13874.6|128
1681813800000|2023-04-18 10:30:00|13877|13873|13881.7|13877.7|13881.7|13877.7|13875.4|13871.4|112
1681814100000|2023-04-18 10:35:00|13878.6|13874.6|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|379
1681814400000|2023-04-18 10:40:00|13881.7|13877.7|13875.4|13871.4|13884.8|13880.8|13875.4|13871.4|112
1681814700000|2023-04-18 10:45:00|13872.3|13868.3|13872.3|13868.3|13878.6|13874.6|13872.3|13868.3|270
1681815000000|2023-04-18 10:50:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|101
1681815300000|2023-04-18 10:55:00|13867.6|13863.6|13859.8|13855.8|13867.6|13863.6|13856.7|13852.7|120
1681815600000|2023-04-18 11:00:00|13861.4|13857.4|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|58
1681815900000|2023-04-18 11:05:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|61
1681816200000|2023-04-18 11:10:00|13864.5|13860.5|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|148
1681816500000|2023-04-18 11:15:00|13864.5|13860.5|13872.3|13868.3|13872.3|13868.3|13864.5|13860.5|55
1681816800000|2023-04-18 11:20:00|13875.4|13871.4|13881.7|13877.7|13881.7|13877.7|13875.4|13871.4|104
1681817100000|2023-04-18 11:25:00|13884.8|13880.8|13891.1|13887.1|13891.1|13887.1|13884.8|13880.8|258
1681817400000|2023-04-18 11:30:00|13894.2|13890.2|13900.4|13896.4|13900.4|13896.4|13887.9|13883.9|287
1681817700000|2023-04-18 11:35:00|13897.3|13893.3|13903.6|13899.6|13909.8|13905.8|13894.2|13890.2|746
1681818000000|2023-04-18 11:40:00|13900.4|13896.4|13906.7|13902.7|13906.7|13902.7|13900.4|13896.4|275
1681818300000|2023-04-18 11:45:00|13909.8|13905.8|13900.4|13896.4|13909.8|13905.8|13894.2|13890.2|505
1681818600000|2023-04-18 11:50:00|13898.9|13894.9|13900.4|13896.4|13900.4|13896.4|13892.6|13888.6|342
1681818900000|2023-04-18 11:55:00|13898.9|13894.9|13909.8|13905.8|13909.8|13905.8|13897.3|13893.3|389
1681819200000|2023-04-18 12:00:00|13906.7|13902.7|13916.1|13912.1|13916.1|13912.1|13903.6|13899.6|410
1681819500000|2023-04-18 12:05:00|13914.5|13910.5|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|350
1681819800000|2023-04-18 12:10:00|13917.6|13913.6|13903.6|13899.6|13919.2|13915.2|13903.6|13899.6|679
1681820100000|2023-04-18 12:15:00|13906.7|13902.7|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|354
1681820400000|2023-04-18 12:20:00|13903.6|13899.6|13916.1|13912.1|13916.1|13912.1|13894.2|13890.2|757
1681820700000|2023-04-18 12:25:00|13912.9|13908.9|13908.3|13904.3|13922.3|13918.3|13906.7|13902.7|528
1681821000000|2023-04-18 12:30:00|13909.8|13905.8|13891.1|13887.1|13909.8|13905.8|13884.8|13880.8|879
1681821300000|2023-04-18 12:35:00|13889.5|13885.5|13875.4|13871.4|13891.1|13887.1|13875.4|13871.4|678
1681821600000|2023-04-18 12:40:00|13872.3|13868.3|13866.1|13862.1|13878.6|13874.6|13866.1|13862.1|697
1681821900000|2023-04-18 12:45:00|13869.2|13865.2|13859.8|13855.8|13869.2|13865.2|13856.7|13852.7|550
1681822200000|2023-04-18 12:50:00|13856.7|13852.7|13853.6|13849.6|13866.1|13862.1|13853.6|13849.6|545
1681822500000|2023-04-18 12:55:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13850.4|13846.4|623
1681822800000|2023-04-18 13:00:00|13856.7|13852.7|13850.4|13846.4|13859.8|13855.8|13844.2|13840.2|1062
1681823100000|2023-04-18 13:05:00|13853.6|13849.6|13859.8|13855.8|13859.8|13855.8|13847.3|13843.3|423
1681823400000|2023-04-18 13:10:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|513
1681823700000|2023-04-18 13:15:00|13855.1|13851.1|13844.2|13840.2|13856.7|13852.7|13837.9|13833.9|552
1681824000000|2023-04-18 13:20:00|13841.1|13837.1|13841.1|13837.1|13847.3|13843.3|13834.8|13830.8|584
1681824300000|2023-04-18 13:25:00|13842.6|13838.6|13850.4|13846.4|13853.6|13849.6|13841.1|13837.1|558
1681824600000|2023-04-18 13:30:00|13853.6|13849.6|13878.6|13874.6|13881.7|13877.7|13853.6|13849.6|710
1681824900000|2023-04-18 13:35:00|13875.4|13871.4|13887.9|13883.9|13897.3|13893.3|13875.4|13871.4|976
1681825200000|2023-04-18 13:40:00|13884.8|13880.8|13897.3|13893.3|13903.6|13899.6|13881.7|13877.7|603
1681825500000|2023-04-18 13:45:00|13898.9|13894.9|13912.9|13908.9|13916.1|13912.1|13897.3|13893.3|734
1681825800000|2023-04-18 13:50:00|13916.1|13912.1|13909.8|13905.8|13919.2|13915.2|13909.8|13905.8|820
1681826100000|2023-04-18 13:55:00|13912.9|13908.9|13906.7|13902.7|13912.9|13908.9|13897.3|13893.3|704
1681826400000|2023-04-18 14:00:00|13909.8|13905.8|13897.3|13893.3|13909.8|13905.8|13894.2|13890.2|870
1681826700000|2023-04-18 14:05:00|13894.2|13890.2|13906.7|13902.7|13906.7|13902.7|13884.8|13880.8|535
1681827000000|2023-04-18 14:10:00|13903.6|13899.6|13909.8|13905.8|13917.6|13913.6|13900.4|13896.4|437
1681827300000|2023-04-18 14:15:00|13912.9|13908.9|13928.6|13924.6|13928.6|13924.6|13909.8|13905.8|888
1681827600000|2023-04-18 14:20:00|13931.7|13927.7|13930.1|13926.1|13931.7|13927.7|13922.3|13918.3|459
1681827900000|2023-04-18 14:25:00|13931.7|13927.7|13944.2|13940.2|13945.8|13941.8|13928.6|13924.6|765
1681828200000|2023-04-18 14:30:00|13947.3|13943.3|13937.9|13933.9|13956.7|13952.7|13934.8|13930.8|797
1681828500000|2023-04-18 14:35:00|13939.5|13935.5|13931.7|13927.7|13944.2|13940.2|13925.4|13921.4|403
1681828800000|2023-04-18 14:40:00|13933.3|13929.3|13931.7|13927.7|13936.4|13932.4|13919.2|13915.2|453
1681829100000|2023-04-18 14:45:00|13934.8|13930.8|13939.5|13935.5|13942.6|13938.6|13934.8|13930.8|344
1681829400000|2023-04-18 14:50:00|13941.1|13937.1|13934.8|13930.8|13947.3|13943.3|13931.7|13927.7|803
1681829700000|2023-04-18 14:55:00|13937.9|13933.9|13937.9|13933.9|13947.3|13943.3|13934.8|13930.8|393
1681830000000|2023-04-18 15:00:00|13934.8|13930.8|13934.8|13930.8|13944.2|13940.2|13931.7|13927.7|847
1681830300000|2023-04-18 15:05:00|13933.3|13929.3|13937.9|13933.9|13950.4|13946.4|13928.6|13924.6|600
1681830600000|2023-04-18 15:10:00|13934.8|13930.8|13928.6|13924.6|13937.9|13933.9|13922.3|13918.3|310
1681830900000|2023-04-18 15:15:00|13925.4|13921.4|13922.3|13918.3|13937.9|13933.9|13922.3|13918.3|1023
1681831200000|2023-04-18 15:20:00|13919.2|13915.2|13931.7|13927.7|13934.8|13930.8|13916.1|13912.1|880
1681831500000|2023-04-18 15:25:00|13928.6|13924.6|13916.1|13912.1|13933.3|13929.3|13912.9|13908.9|921
1681831800000|2023-04-18 15:30:00|13917.6|13913.6|13909.8|13905.8|13919.2|13915.2|13906.7|13902.7|596
1681832100000|2023-04-18 15:35:00|13912.9|13908.9|13903.6|13899.6|13912.9|13908.9|13897.3|13893.3|793
1681832400000|2023-04-18 15:40:00|13900.4|13896.4|13894.2|13890.2|13903.6|13899.6|13887.9|13883.9|904
1681832700000|2023-04-18 15:45:00|13891.1|13887.1|13900.4|13896.4|13900.4|13896.4|13891.1|13887.1|330
1681833000000|2023-04-18 15:50:00|13897.3|13893.3|13900.4|13896.4|13903.6|13899.6|13897.3|13893.3|329
1681833300000|2023-04-18 15:55:00|13903.6|13899.6|13897.3|13893.3|13903.6|13899.6|13894.2|13890.2|295
1681833600000|2023-04-18 16:00:00|13895.8|13891.8|13894.2|13890.2|13897.3|13893.3|13887.9|13883.9|354
1681833900000|2023-04-18 16:05:00|13897.3|13893.3|13887.9|13883.9|13900.4|13896.4|13887.9|13883.9|389
1681834200000|2023-04-18 16:10:00|13884.8|13880.8|13881.7|13877.7|13887.9|13883.9|13875.4|13871.4|585
1681834500000|2023-04-18 16:15:00|13878.6|13874.6|13884.8|13880.8|13887.9|13883.9|13877|13873|356
1681834800000|2023-04-18 16:20:00|13881.7|13877.7|13878.6|13874.6|13887.9|13883.9|13875.4|13871.4|576
1681835100000|2023-04-18 16:25:00|13881.7|13877.7|13872.3|13868.3|13881.7|13877.7|13872.3|13868.3|455
1681835400000|2023-04-18 16:30:00|13875.4|13871.4|13887.9|13883.9|13891.1|13887.1|13875.4|13871.4|462
1681835700000|2023-04-18 16:35:00|13884.8|13880.8|13884.8|13880.8|13891.1|13887.1|13884.8|13880.8|324
1681836000000|2023-04-18 16:40:00|13887.9|13883.9|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|305
1681836300000|2023-04-18 16:45:00|13889.5|13885.5|13894.2|13890.2|13894.2|13890.2|13889.5|13885.5|249
1681836600000|2023-04-18 16:50:00|13897.3|13893.3|13891.1|13887.1|13897.3|13893.3|13887.9|13883.9|303
1681836900000|2023-04-18 16:55:00|13894.2|13890.2|13903.6|13899.6|13903.6|13899.6|13894.2|13890.2|399
1681837200000|2023-04-18 17:00:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|200
1681837500000|2023-04-18 17:05:00|13906.7|13902.7|13903.6|13899.6|13909.8|13905.8|13902|13898|139
1681837800000|2023-04-18 17:10:00|13900.4|13896.4|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|220
1681838100000|2023-04-18 17:15:00|13906.7|13902.7|13912.9|13908.9|13912.9|13908.9|13903.6|13899.6|281
1681838400000|2023-04-18 17:20:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|142
1681838700000|2023-04-18 17:25:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|179
1681839000000|2023-04-18 17:30:00|13903.6|13899.6|13897.3|13893.3|13903.6|13899.6|13894.2|13890.2|415
1681839300000|2023-04-18 17:35:00|13895.8|13891.8|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|167
1681839600000|2023-04-18 17:40:00|13894.2|13890.2|13900.4|13896.4|13903.6|13899.6|13892.6|13888.6|164
1681839900000|2023-04-18 17:45:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|74
1681840200000|2023-04-18 17:50:00|13903.6|13899.6|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|78
1681840500000|2023-04-18 17:55:00|13900.4|13896.4|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|82
1681840800000|2023-04-18 18:00:00|13900.4|13896.4|13906.7|13902.7|13906.7|13902.7|13900.4|13896.4|158
1681841100000|2023-04-18 18:05:00|13905.1|13901.1|13909.8|13905.8|13912.9|13908.9|13905.1|13901.1|270
1681841400000|2023-04-18 18:10:00|13906.7|13902.7|13903.6|13899.6|13909.8|13905.8|13900.4|13896.4|299
1681841700000|2023-04-18 18:15:00|13906.7|13902.7|13900.4|13896.4|13906.7|13902.7|13900.4|13896.4|228
1681842000000|2023-04-18 18:20:00|13897.3|13893.3|13912.9|13908.9|13916.1|13912.1|13897.3|13893.3|189
1681842300000|2023-04-18 18:25:00|13916.1|13912.1|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|219
1681842600000|2023-04-18 18:30:00|13916.1|13912.1|13909.8|13905.8|13916.1|13912.1|13906.7|13902.7|462
1681842900000|2023-04-18 18:35:00|13906.7|13902.7|13900.4|13896.4|13909.8|13905.8|13900.4|13896.4|439
1681843200000|2023-04-18 18:40:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13897.3|13893.3|391
1681843500000|2023-04-18 18:45:00|13900.4|13896.4|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|103
1681843800000|2023-04-18 18:50:00|13900.4|13896.4|13900.4|13896.4|13903.6|13899.6|13897.3|13893.3|389
1681844100000|2023-04-18 18:55:00|13903.6|13899.6|13906.7|13902.7|13909.8|13905.8|13900.4|13896.4|1019
1681844400000|2023-04-18 19:00:00|13905.1|13901.1|13900.4|13896.4|13909.8|13905.8|13900.4|13896.4|718
1681844700000|2023-04-18 19:05:00|13903.6|13899.6|13902|13898|13903.6|13899.6|13900.4|13896.4|283
1681845000000|2023-04-18 19:10:00|13900.4|13896.4|13900.4|13896.4|13903.6|13899.6|13895.8|13891.8|164
1681845300000|2023-04-18 19:15:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|174
1681845600000|2023-04-18 19:20:00|13895.8|13891.8|13891.1|13887.1|13897.3|13893.3|13891.1|13887.1|195
1681845900000|2023-04-18 19:25:00|13892.6|13888.6|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|311
1681846200000|2023-04-18 19:30:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|147
1681846500000|2023-04-18 19:35:00|13900.4|13896.4|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|175
1681846800000|2023-04-18 19:40:00|13906.7|13902.7|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|332
1681847100000|2023-04-18 19:45:00|13908.3|13904.3|13900.4|13896.4|13909.8|13905.8|13897.3|13893.3|260
1681847400000|2023-04-18 19:50:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|334
1681847700000|2023-04-18 19:55:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13897.3|13893.3|955
1681848000000|2023-04-18 20:00:00|13900.4|13896.4|13906.7|13902.7|13906.7|13902.7|13900.4|13896.4|1111
1681848300000|2023-04-18 20:05:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|126
1681848600000|2023-04-18 20:10:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|143
1681848900000|2023-04-18 20:15:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|98
1681849200000|2023-04-18 20:20:00|13908.3|13904.3|13908.3|13904.3|13909.8|13905.8|13906.7|13902.7|245
1681849500000|2023-04-18 20:25:00|13909.8|13905.8|13903.6|13899.6|13909.8|13905.8|13900.4|13896.4|247
1681849800000|2023-04-18 20:30:00|13902|13898|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|209
1681850100000|2023-04-18 20:35:00|13902|13898|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|138
1681850400000|2023-04-18 20:40:00|13902|13898|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|170
1681850700000|2023-04-18 20:45:00|13902|13898|13906.7|13902.7|13909.8|13905.8|13900.4|13896.4|266
1681851000000|2023-04-18 20:50:00|13905.1|13901.1|13900.4|13896.4|13906.7|13902.7|13900.4|13896.4|112
1681851300000|2023-04-18 20:55:00|13897.3|13893.3|13898.9|13894.9|13900.4|13896.4|13897.3|13893.3|149
1681855200000|2023-04-18 22:00:00|13903.6|13899.6|13906.7|13902.7|13906.7|13902.7|13902|13898|27
1681855500000|2023-04-18 22:05:00|13905.1|13901.1|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|51
1681855800000|2023-04-18 22:10:00|13908.3|13904.3|13903.6|13899.6|13908.3|13904.3|13900.4|13896.4|25
1681856100000|2023-04-18 22:15:00|13902|13898|13902|13898|13902|13898|13902|13898|5
1681856400000|2023-04-18 22:20:00|13903.6|13899.6|13902|13898|13903.6|13899.6|13902|13898|15
1681856700000|2023-04-18 22:25:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|7
1681857000000|2023-04-18 22:30:00|13894.2|13890.2|13889.5|13885.5|13894.2|13890.2|13887.9|13883.9|36
1681857300000|2023-04-18 22:35:00|13891.1|13887.1|13894.2|13890.2|13894.2|13890.2|13887.9|13883.9|56
1681857600000|2023-04-18 22:40:00|13891.1|13887.1|13891.1|13887.1|13894.2|13890.2|13891.1|13887.1|20
1681857900000|2023-04-18 22:45:00|13892.6|13888.6|13891.1|13887.1|13892.6|13888.6|13891.1|13887.1|11
1681858200000|2023-04-18 22:50:00|13889.5|13885.5|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|13
1681858500000|2023-04-18 22:55:00|||||||||2
1681858800000|2023-04-18 23:00:00|||||||||7
1681859100000|2023-04-18 23:05:00|||||||||10
1681859400000|2023-04-18 23:10:00|13889.5|13885.5|13887.9|13883.9|13889.5|13885.5|13887.9|13883.9|23
1681859700000|2023-04-18 23:15:00|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|37
1681860300000|2023-04-18 23:25:00|13887.9|13883.9|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|23
1681860600000|2023-04-18 23:30:00|13887.9|13883.9|13887.9|13883.9|13889.5|13885.5|13887.9|13883.9|4
1681860900000|2023-04-18 23:35:00|13889.5|13885.5|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|12
1681861200000|2023-04-18 23:40:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13891.1|13887.1|11
1681861500000|2023-04-18 23:45:00|13889.5|13885.5|13886.4|13882.4|13891.1|13887.1|13884.8|13880.8|37
1681861800000|2023-04-18 23:50:00|13887.9|13883.9|13878.6|13874.6|13887.9|13883.9|13878.6|13874.6|40
1681862100000|2023-04-18 23:55:00|13881.7|13877.7|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|70
1681862400000|2023-04-19 00:00:00|13877|13873|13881.7|13877.7|13883.3|13879.3|13875.4|13871.4|63
1681862700000|2023-04-19 00:05:00|13884.8|13880.8|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|28
1681863000000|2023-04-19 00:10:00|13889.5|13885.5|13884.8|13880.8|13889.5|13885.5|13884.8|13880.8|22
1681863300000|2023-04-19 00:15:00|13883.3|13879.3|13883.3|13879.3|13884.8|13880.8|13881.7|13877.7|31
1681863600000|2023-04-19 00:20:00|13884.8|13880.8|13881.7|13877.7|13886.4|13882.4|13881.7|13877.7|30
1681863900000|2023-04-19 00:25:00|13883.3|13879.3|13887.9|13883.9|13887.9|13883.9|13881.7|13877.7|37
1681864200000|2023-04-19 00:30:00|13891.1|13887.1|13884.8|13880.8|13891.1|13887.1|13884.8|13880.8|38
1681864500000|2023-04-19 00:35:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|16
1681864800000|2023-04-19 00:40:00|||||||||6
1681865100000|2023-04-19 00:45:00|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|29
1681865400000|2023-04-19 00:50:00|13887.9|13883.9|13894.2|13890.2|13894.2|13890.2|13887.9|13883.9|125
1681865700000|2023-04-19 00:55:00|13892.6|13888.6|13891.1|13887.1|13894.2|13890.2|13891.1|13887.1|9
1681866000000|2023-04-19 01:00:00|||||||||24
1681866300000|2023-04-19 01:05:00|13894.2|13890.2|13897.3|13893.3|13898.9|13894.9|13891.1|13887.1|94
1681866600000|2023-04-19 01:10:00|13895.8|13891.8|13894.2|13890.2|13895.8|13891.8|13894.2|13890.2|46
1681866900000|2023-04-19 01:15:00|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|94
1681867200000|2023-04-19 01:20:00|13889.5|13885.5|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|101
1681867500000|2023-04-19 01:25:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|54
1681867800000|2023-04-19 01:30:00|13891.1|13887.1|13894.2|13890.2|13894.2|13890.2|13891.1|13887.1|72
1681868100000|2023-04-19 01:35:00|13895.8|13891.8|13894.2|13890.2|13895.8|13891.8|13891.1|13887.1|85
1681868400000|2023-04-19 01:40:00|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|39
1681868700000|2023-04-19 01:45:00|13887.9|13883.9|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|33
1681869000000|2023-04-19 01:50:00|13889.5|13885.5|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|35
1681869300000|2023-04-19 01:55:00|13886.4|13882.4|13891.1|13887.1|13891.1|13887.1|13884.8|13880.8|90
1681869600000|2023-04-19 02:00:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|57
1681869900000|2023-04-19 02:05:00|13886.4|13882.4|13891.1|13887.1|13891.1|13887.1|13886.4|13882.4|56
1681870200000|2023-04-19 02:10:00|13887.9|13883.9|13894.2|13890.2|13894.2|13890.2|13887.9|13883.9|124
1681870500000|2023-04-19 02:15:00|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|29
1681870800000|2023-04-19 02:20:00|13889.5|13885.5|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|67
1681871100000|2023-04-19 02:25:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|30
1681871400000|2023-04-19 02:30:00|13886.4|13882.4|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|37
1681871700000|2023-04-19 02:35:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|65
1681872000000|2023-04-19 02:40:00|13891.1|13887.1|13894.2|13890.2|13894.2|13890.2|13889.5|13885.5|46
1681872300000|2023-04-19 02:45:00|||||||||37
1681872600000|2023-04-19 02:50:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|56
1681872900000|2023-04-19 02:55:00|13898.9|13894.9|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|51
1681873200000|2023-04-19 03:00:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|20
1681873500000|2023-04-19 03:05:00|||||||||17
1681873800000|2023-04-19 03:10:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|50
1681874100000|2023-04-19 03:15:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|51
1681874400000|2023-04-19 03:20:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|30
1681874700000|2023-04-19 03:25:00|||||||||25
1681875000000|2023-04-19 03:30:00|13900.4|13896.4|13906.7|13902.7|13906.7|13902.7|13900.4|13896.4|75
1681875300000|2023-04-19 03:35:00|13903.6|13899.6|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|150
1681875600000|2023-04-19 03:40:00|13905.1|13901.1|13900.4|13896.4|13905.1|13901.1|13897.3|13893.3|134
1681875900000|2023-04-19 03:45:00|13897.3|13893.3|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|79
1681876200000|2023-04-19 03:50:00|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|108
1681876500000|2023-04-19 03:55:00|13894.2|13890.2|13903.6|13899.6|13903.6|13899.6|13894.2|13890.2|109
1681876800000|2023-04-19 04:00:00|13906.7|13902.7|13894.2|13890.2|13906.7|13902.7|13891.1|13887.1|119
1681877100000|2023-04-19 04:05:00|13892.6|13888.6|13894.2|13890.2|13894.2|13890.2|13891.1|13887.1|30
1681877400000|2023-04-19 04:10:00|||||||||6
1681877700000|2023-04-19 04:15:00|13891.1|13887.1|13900.4|13896.4|13900.4|13896.4|13891.1|13887.1|62
1681878000000|2023-04-19 04:20:00|13898.9|13894.9|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|59
1681878300000|2023-04-19 04:25:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|74
1681878600000|2023-04-19 04:30:00|13898.9|13894.9|13897.3|13893.3|13898.9|13894.9|13897.3|13893.3|44
1681878900000|2023-04-19 04:35:00|13894.2|13890.2|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|155
1681879200000|2023-04-19 04:40:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|46
1681879500000|2023-04-19 04:45:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|42
1681879800000|2023-04-19 04:50:00|13900.4|13896.4|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|50
1681880100000|2023-04-19 04:55:00|||||||||4
1681880400000|2023-04-19 05:00:00|13902|13898|13897.3|13893.3|13902|13898|13897.3|13893.3|32
1681880700000|2023-04-19 05:05:00|||||||||12
1681881000000|2023-04-19 05:10:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|53
1681881300000|2023-04-19 05:15:00|13898.9|13894.9|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|125
1681881600000|2023-04-19 05:20:00|13900.4|13896.4|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|92
1681881900000|2023-04-19 05:25:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|72
1681882200000|2023-04-19 05:30:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|27
1681882500000|2023-04-19 05:35:00|||||||||4
1681882800000|2023-04-19 05:40:00|13898.9|13894.9|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|9
1681883100000|2023-04-19 05:45:00|13898.9|13894.9|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|26
1681883400000|2023-04-19 05:50:00|13895.8|13891.8|13895.8|13891.8|13897.3|13893.3|13894.2|13890.2|36
1681883700000|2023-04-19 05:55:00|13897.3|13893.3|13891.1|13887.1|13897.3|13893.3|13891.1|13887.1|61
1681884000000|2023-04-19 06:00:00|13887.9|13883.9|13875.4|13871.4|13887.9|13883.9|13872.3|13868.3|368
1681884300000|2023-04-19 06:05:00|13877|13873|13862.9|13858.9|13880.1|13876.1|13862.9|13858.9|205
1681884600000|2023-04-19 06:10:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|169
1681884900000|2023-04-19 06:15:00|13867.6|13863.6|13847.3|13843.3|13869.2|13865.2|13842.6|13838.6|364
1681885200000|2023-04-19 06:20:00|13845.8|13841.8|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|345
1681885500000|2023-04-19 06:25:00|13853.6|13849.6|13847.3|13843.3|13853.6|13849.6|13844.2|13840.2|237
1681885800000|2023-04-19 06:30:00|13844.2|13840.2|13837.9|13833.9|13847.3|13843.3|13831.7|13827.7|361
1681886100000|2023-04-19 06:35:00|13841.1|13837.1|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|213
1681886400000|2023-04-19 06:40:00|13841.1|13837.1|13847.3|13843.3|13847.3|13843.3|13839.5|13835.5|148
1681886700000|2023-04-19 06:45:00|13844.2|13840.2|13850.4|13846.4|13850.4|13846.4|13837.9|13833.9|97
1681887000000|2023-04-19 06:50:00|13848.9|13844.9|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|84
1681887300000|2023-04-19 06:55:00|13842.6|13838.6|13853.6|13849.6|13853.6|13849.6|13841.1|13837.1|257
1681887600000|2023-04-19 07:00:00|13852|13848|13847.3|13843.3|13853.6|13849.6|13834.8|13830.8|268
1681887900000|2023-04-19 07:05:00|13844.2|13840.2|13850.4|13846.4|13850.4|13846.4|13842.6|13838.6|175
1681888200000|2023-04-19 07:10:00|13847.3|13843.3|13841.1|13837.1|13847.3|13843.3|13834.8|13830.8|130
1681888500000|2023-04-19 07:15:00|13837.9|13833.9|13850.4|13846.4|13853.6|13849.6|13837.9|13833.9|130
1681888800000|2023-04-19 07:20:00|13853.6|13849.6|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|295
1681889100000|2023-04-19 07:25:00|13850.4|13846.4|13845.8|13841.8|13853.6|13849.6|13841.1|13837.1|206
1681889400000|2023-04-19 07:30:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13834.8|13830.8|115
1681889700000|2023-04-19 07:35:00|13842.6|13838.6|13831.7|13827.7|13842.6|13838.6|13828.6|13824.6|239
1681890000000|2023-04-19 07:40:00|13830.1|13826.1|13825.4|13821.4|13831.7|13827.7|13819.2|13815.2|321
1681890300000|2023-04-19 07:45:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13816.1|13812.1|394
1681890600000|2023-04-19 07:50:00|13820.8|13816.8|13825.4|13821.4|13825.4|13821.4|13816.1|13812.1|142
1681890900000|2023-04-19 07:55:00|13822.3|13818.3|13820.8|13816.8|13825.4|13821.4|13819.2|13815.2|110
1681891200000|2023-04-19 08:00:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13816.1|13812.1|143
1681891500000|2023-04-19 08:05:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13816.1|13812.1|151
1681891800000|2023-04-19 08:10:00|13825.4|13821.4|13822.3|13818.3|13828.6|13824.6|13822.3|13818.3|151
1681892100000|2023-04-19 08:15:00|13825.4|13821.4|13828.6|13824.6|13831.7|13827.7|13822.3|13818.3|75
1681892400000|2023-04-19 08:20:00|13831.7|13827.7|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|94
1681892700000|2023-04-19 08:25:00|13827|13823|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|48
1681893000000|2023-04-19 08:30:00|13825.4|13821.4|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|84
1681893300000|2023-04-19 08:35:00|13822.3|13818.3|13822.3|13818.3|13827|13823|13822.3|13818.3|60
1681893600000|2023-04-19 08:40:00|13825.4|13821.4|13822.3|13818.3|13825.4|13821.4|13816.1|13812.1|304
1681893900000|2023-04-19 08:45:00|13820.8|13816.8|13822.3|13818.3|13822.3|13818.3|13817.6|13813.6|182
1681894200000|2023-04-19 08:50:00|13819.2|13815.2|13825.4|13821.4|13828.6|13824.6|13819.2|13815.2|100
1681894500000|2023-04-19 08:55:00|13827|13823|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|94
1681894800000|2023-04-19 09:00:00|13831.7|13827.7|13828.6|13824.6|13831.7|13827.7|13828.6|13824.6|165
1681895100000|2023-04-19 09:05:00|13825.4|13821.4|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|183
1681895400000|2023-04-19 09:10:00|13827|13823|13828.6|13824.6|13828.6|13824.6|13822.3|13818.3|123
1681895700000|2023-04-19 09:15:00|13825.4|13821.4|13841.1|13837.1|13841.1|13837.1|13825.4|13821.4|392
1681896000000|2023-04-19 09:20:00|13844.2|13840.2|13837.9|13833.9|13844.2|13840.2|13834.8|13830.8|290
1681896300000|2023-04-19 09:25:00|13839.5|13835.5|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|170
1681896600000|2023-04-19 09:30:00|13841.1|13837.1|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|164
1681896900000|2023-04-19 09:35:00|13834.8|13830.8|13837.9|13833.9|13844.2|13840.2|13834.8|13830.8|158
1681897200000|2023-04-19 09:40:00|13836.4|13832.4|13831.7|13827.7|13837.9|13833.9|13830.1|13826.1|86
1681897500000|2023-04-19 09:45:00|13833.3|13829.3|13834.8|13830.8|13834.8|13830.8|13828.6|13824.6|74
1681897800000|2023-04-19 09:50:00|13831.7|13827.7|13828.6|13824.6|13834.8|13830.8|13825.4|13821.4|103
1681898100000|2023-04-19 09:55:00|13830.1|13826.1|13831.7|13827.7|13837.9|13833.9|13828.6|13824.6|99
1681898400000|2023-04-19 10:00:00|13830.1|13826.1|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|148
1681898700000|2023-04-19 10:05:00|13827|13823|13822.3|13818.3|13831.7|13827.7|13819.2|13815.2|75
1681899000000|2023-04-19 10:10:00|13819.2|13815.2|13809.8|13805.8|13820.8|13816.8|13806.7|13802.7|125
1681899300000|2023-04-19 10:15:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13803.6|13799.6|206
1681899600000|2023-04-19 10:20:00|13812.9|13808.9|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|137
1681899900000|2023-04-19 10:25:00|13814.5|13810.5|13819.2|13815.2|13819.2|13815.2|13812.9|13808.9|72
1681900200000|2023-04-19 10:30:00|13816.1|13812.1|13816.1|13812.1|13822.3|13818.3|13816.1|13812.1|56
1681900500000|2023-04-19 10:35:00|13817.6|13813.6|13825.4|13821.4|13825.4|13821.4|13816.1|13812.1|99
1681900800000|2023-04-19 10:40:00|13823.9|13819.9|13828.6|13824.6|13828.6|13824.6|13819.2|13815.2|130
1681901100000|2023-04-19 10:45:00|13825.4|13821.4|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|128
1681901400000|2023-04-19 10:50:00|13823.9|13819.9|13831.7|13827.7|13831.7|13827.7|13819.2|13815.2|80
1681901700000|2023-04-19 10:55:00|13834.8|13830.8|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|204
1681902000000|2023-04-19 11:00:00|13836.4|13832.4|13837.9|13833.9|13841.1|13837.1|13833.3|13829.3|201
1681902300000|2023-04-19 11:05:00|13834.8|13830.8|13834.8|13830.8|13834.8|13830.8|13831.7|13827.7|44
1681902600000|2023-04-19 11:10:00|13833.3|13829.3|13837.9|13833.9|13837.9|13833.9|13828.6|13824.6|144
1681902900000|2023-04-19 11:15:00|13836.4|13832.4|13834.8|13830.8|13844.2|13840.2|13834.8|13830.8|119
1681903200000|2023-04-19 11:20:00|13837.9|13833.9|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|63
1681903500000|2023-04-19 11:25:00|13830.1|13826.1|13847.3|13843.3|13847.3|13843.3|13828.6|13824.6|493
1681903800000|2023-04-19 11:30:00|13845.8|13841.8|13837.9|13833.9|13847.3|13843.3|13834.8|13830.8|256
1681904100000|2023-04-19 11:35:00|13839.5|13835.5|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|177
1681904400000|2023-04-19 11:40:00|13837.9|13833.9|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|147
1681904700000|2023-04-19 11:45:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|212
1681905000000|2023-04-19 11:50:00|13841.1|13837.1|13837.9|13833.9|13844.2|13840.2|13837.9|13833.9|346
1681905300000|2023-04-19 11:55:00|13841.1|13837.1|13831.7|13827.7|13844.2|13840.2|13828.6|13824.6|514
1681905600000|2023-04-19 12:00:00|13834.8|13830.8|13834.8|13830.8|13834.8|13830.8|13825.4|13821.4|619
1681905900000|2023-04-19 12:05:00|13831.7|13827.7|13822.3|13818.3|13834.8|13830.8|13819.2|13815.2|475
1681906200000|2023-04-19 12:10:00|13819.2|13815.2|13816.1|13812.1|13822.3|13818.3|13816.1|13812.1|506
1681906500000|2023-04-19 12:15:00|13812.9|13808.9|13791.1|13787.1|13816.1|13812.1|13787.9|13783.9|980
1681906800000|2023-04-19 12:20:00|13794.2|13790.2|13806.7|13802.7|13809.8|13805.8|13791.1|13787.1|899
1681907100000|2023-04-19 12:25:00|13803.6|13799.6|13803.6|13799.6|13806.7|13802.7|13797.3|13793.3|770
1681907400000|2023-04-19 12:30:00|13802|13798|13797.3|13793.3|13805.1|13801.1|13787.9|13783.9|775
1681907700000|2023-04-19 12:35:00|13791.1|13787.1|13794.2|13790.2|13797.3|13793.3|13786.4|13782.4|611
1681908000000|2023-04-19 12:40:00|13797.3|13793.3|13803.6|13799.6|13806.7|13802.7|13794.2|13790.2|512
1681908300000|2023-04-19 12:45:00|13806.7|13802.7|13809.8|13805.8|13812.9|13808.9|13803.6|13799.6|646
1681908600000|2023-04-19 12:50:00|13808.3|13804.3|13803.6|13799.6|13809.8|13805.8|13797.3|13793.3|515
1681908900000|2023-04-19 12:55:00|13800.4|13796.4|13816.1|13812.1|13816.1|13812.1|13800.4|13796.4|422
1681909200000|2023-04-19 13:00:00|13812.9|13808.9|13841.1|13837.1|13844.2|13840.2|13812.9|13808.9|1120
1681909500000|2023-04-19 13:05:00|13837.9|13833.9|13841.1|13837.1|13844.2|13840.2|13828.6|13824.6|816
1681909800000|2023-04-19 13:10:00|13837.9|13833.9|13847.3|13843.3|13850.4|13846.4|13837.9|13833.9|642
1681910100000|2023-04-19 13:15:00|13850.4|13846.4|13850.4|13846.4|13859.8|13855.8|13847.3|13843.3|443
1681910400000|2023-04-19 13:20:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13847.3|13843.3|432
1681910700000|2023-04-19 13:25:00|13856.7|13852.7|13858.3|13854.3|13862.9|13858.9|13850.4|13846.4|585
1681911000000|2023-04-19 13:30:00|13859.8|13855.8|13850.4|13846.4|13862.9|13858.9|13850.4|13846.4|694
1681911300000|2023-04-19 13:35:00|13847.3|13843.3|13859.8|13855.8|13859.8|13855.8|13847.3|13843.3|292
1681911600000|2023-04-19 13:40:00|13862.9|13858.9|13847.3|13843.3|13866.1|13862.1|13844.2|13840.2|675
1681911900000|2023-04-19 13:45:00|13845.8|13841.8|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|303
1681912200000|2023-04-19 13:50:00|13844.2|13840.2|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|256
1681912500000|2023-04-19 13:55:00|13848.9|13844.9|13847.3|13843.3|13856.7|13852.7|13841.1|13837.1|592
1681912800000|2023-04-19 14:00:00|13848.9|13844.9|13853.6|13849.6|13859.8|13855.8|13847.3|13843.3|455
1681913100000|2023-04-19 14:05:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13845.8|13841.8|365
1681913400000|2023-04-19 14:10:00|13845.8|13841.8|13844.2|13840.2|13845.8|13841.8|13837.9|13833.9|316
1681913700000|2023-04-19 14:15:00|13841.1|13837.1|13856.7|13852.7|13856.7|13852.7|13837.9|13833.9|496
1681914000000|2023-04-19 14:20:00|13855.1|13851.1|13847.3|13843.3|13856.7|13852.7|13847.3|13843.3|362
1681914300000|2023-04-19 14:25:00|13844.2|13840.2|13850.4|13846.4|13853.6|13849.6|13841.1|13837.1|267
1681914600000|2023-04-19 14:30:00|13847.3|13843.3|13850.4|13846.4|13856.7|13852.7|13844.2|13840.2|531
1681914900000|2023-04-19 14:35:00|13848.9|13844.9|13847.3|13843.3|13850.4|13846.4|13841.1|13837.1|711
1681915200000|2023-04-19 14:40:00|13844.2|13840.2|13834.8|13830.8|13850.4|13846.4|13834.8|13830.8|744
1681915500000|2023-04-19 14:45:00|13833.3|13829.3|13825.4|13821.4|13833.3|13829.3|13819.2|13815.2|599
1681915800000|2023-04-19 14:50:00|13828.6|13824.6|13822.3|13818.3|13828.6|13824.6|13822.3|13818.3|580
1681916100000|2023-04-19 14:55:00|13820.8|13816.8|13819.2|13815.2|13825.4|13821.4|13816.1|13812.1|1028
1681916400000|2023-04-19 15:00:00|13822.3|13818.3|13828.6|13824.6|13831.7|13827.7|13819.2|13815.2|557
1681916700000|2023-04-19 15:05:00|13825.4|13821.4|13819.2|13815.2|13825.4|13821.4|13816.1|13812.1|1084
1681917000000|2023-04-19 15:10:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13809.8|13805.8|635
1681917300000|2023-04-19 15:15:00|13816.1|13812.1|13809.8|13805.8|13817.6|13813.6|13809.8|13805.8|392
1681917600000|2023-04-19 15:20:00|13811.4|13807.4|13806.7|13802.7|13812.9|13808.9|13806.7|13802.7|288
1681917900000|2023-04-19 15:25:00|13809.8|13805.8|13816.1|13812.1|13816.1|13812.1|13809.8|13805.8|532
1681918200000|2023-04-19 15:30:00|13812.9|13808.9|13806.7|13802.7|13816.1|13812.1|13806.7|13802.7|402
1681918500000|2023-04-19 15:35:00|13809.8|13805.8|13803.6|13799.6|13809.8|13805.8|13800.4|13796.4|403
1681918800000|2023-04-19 15:40:00|13800.4|13796.4|13806.7|13802.7|13809.8|13805.8|13800.4|13796.4|308
1681919100000|2023-04-19 15:45:00|13809.8|13805.8|13806.7|13802.7|13812.9|13808.9|13806.7|13802.7|529
1681919400000|2023-04-19 15:50:00|13803.6|13799.6|13806.7|13802.7|13809.8|13805.8|13800.4|13796.4|410
1681919700000|2023-04-19 15:55:00|13805.1|13801.1|13819.2|13815.2|13819.2|13815.2|13803.6|13799.6|735
1681920000000|2023-04-19 16:00:00|13816.1|13812.1|13812.9|13808.9|13819.2|13815.2|13812.9|13808.9|733
1681920300000|2023-04-19 16:05:00|13811.4|13807.4|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|423
1681920600000|2023-04-19 16:10:00|13806.7|13802.7|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|454
1681920900000|2023-04-19 16:15:00|13806.7|13802.7|13822.3|13818.3|13823.9|13819.9|13806.7|13802.7|430
1681921200000|2023-04-19 16:20:00|13825.4|13821.4|13830.1|13826.1|13833.3|13829.3|13822.3|13818.3|710
1681921500000|2023-04-19 16:25:00|13831.7|13827.7|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|265
1681921800000|2023-04-19 16:30:00|13831.7|13827.7|13834.8|13830.8|13837.9|13833.9|13828.6|13824.6|442
1681922100000|2023-04-19 16:35:00|13837.9|13833.9|13844.2|13840.2|13844.2|13840.2|13834.8|13830.8|157
1681922400000|2023-04-19 16:40:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|341
1681922700000|2023-04-19 16:45:00|13844.2|13840.2|13853.6|13849.6|13853.6|13849.6|13841.1|13837.1|608
1681923000000|2023-04-19 16:50:00|13856.7|13852.7|13853.6|13849.6|13859.8|13855.8|13852|13848|703
1681923300000|2023-04-19 16:55:00|13856.7|13852.7|13866.1|13862.1|13870.8|13866.8|13850.4|13846.4|467
1681923600000|2023-04-19 17:00:00|13864.5|13860.5|13866.1|13862.1|13872.3|13868.3|13855.1|13851.1|1266
1681923900000|2023-04-19 17:05:00|13862.9|13858.9|13856.7|13852.7|13869.2|13865.2|13856.7|13852.7|560
1681924200000|2023-04-19 17:10:00|13853.6|13849.6|13853.6|13849.6|13862.9|13858.9|13853.6|13849.6|276
1681924500000|2023-04-19 17:15:00|13850.4|13846.4|13850.4|13846.4|13856.7|13852.7|13847.3|13843.3|539
1681924800000|2023-04-19 17:20:00|13847.3|13843.3|13847.3|13843.3|13853.6|13849.6|13844.2|13840.2|394
1681925100000|2023-04-19 17:25:00|13848.9|13844.9|13844.2|13840.2|13848.9|13844.9|13837.9|13833.9|348
1681925400000|2023-04-19 17:30:00|13842.6|13838.6|13837.9|13833.9|13844.2|13840.2|13837.9|13833.9|157
1681925700000|2023-04-19 17:35:00|13839.5|13835.5|13831.7|13827.7|13841.1|13837.1|13828.6|13824.6|402
1681926000000|2023-04-19 17:40:00|13834.8|13830.8|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|186
1681926300000|2023-04-19 17:45:00|13834.8|13830.8|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|217
1681926600000|2023-04-19 17:50:00|13839.5|13835.5|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|107
1681926900000|2023-04-19 17:55:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13834.8|13830.8|335
1681927200000|2023-04-19 18:00:00|13844.2|13840.2|13837.9|13833.9|13862.9|13858.9|13837.9|13833.9|1048
1681927500000|2023-04-19 18:05:00|13841.1|13837.1|13837.9|13833.9|13844.2|13840.2|13836.4|13832.4|359
1681927800000|2023-04-19 18:10:00|13841.1|13837.1|13847.3|13843.3|13850.4|13846.4|13841.1|13837.1|303
1681928100000|2023-04-19 18:15:00|13850.4|13846.4|13862.9|13858.9|13862.9|13858.9|13850.4|13846.4|845
1681928400000|2023-04-19 18:20:00|13861.4|13857.4|13872.3|13868.3|13878.6|13874.6|13859.8|13855.8|998
1681928700000|2023-04-19 18:25:00|13869.2|13865.2|13866.1|13862.1|13878.6|13874.6|13862.9|13858.9|570
1681929000000|2023-04-19 18:30:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|289
1681929300000|2023-04-19 18:35:00|13869.2|13865.2|13878.6|13874.6|13878.6|13874.6|13866.1|13862.1|338
1681929600000|2023-04-19 18:40:00|13875.4|13871.4|13866.1|13862.1|13878.6|13874.6|13862.9|13858.9|257
1681929900000|2023-04-19 18:45:00|13869.2|13865.2|13881.7|13877.7|13884.8|13880.8|13866.1|13862.1|740
1681930200000|2023-04-19 18:50:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13862.9|13858.9|726
1681930500000|2023-04-19 18:55:00|13878.6|13874.6|13881.7|13877.7|13884.8|13880.8|13875.4|13871.4|1054
1681930800000|2023-04-19 19:00:00|13878.6|13874.6|13884.8|13880.8|13894.2|13890.2|13878.6|13874.6|759
1681931100000|2023-04-19 19:05:00|13886.4|13882.4|13875.4|13871.4|13886.4|13882.4|13875.4|13871.4|519
1681931400000|2023-04-19 19:10:00|13872.3|13868.3|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|170
1681931700000|2023-04-19 19:15:00|13870.8|13866.8|13875.4|13871.4|13878.6|13874.6|13869.2|13865.2|251
1681932000000|2023-04-19 19:20:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|159
1681932300000|2023-04-19 19:25:00|13877|13873|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|197
1681932600000|2023-04-19 19:30:00|13880.1|13876.1|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|449
1681932900000|2023-04-19 19:35:00|13881.7|13877.7|13873.9|13869.9|13881.7|13877.7|13873.9|13869.9|250
1681933200000|2023-04-19 19:40:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|181
1681933500000|2023-04-19 19:45:00|13878.6|13874.6|13891.1|13887.1|13891.1|13887.1|13875.4|13871.4|445
1681933800000|2023-04-19 19:50:00|13889.5|13885.5|13881.7|13877.7|13891.1|13887.1|13881.7|13877.7|203
1681934100000|2023-04-19 19:55:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|880
1681934400000|2023-04-19 20:00:00|13881.7|13877.7|13887.9|13883.9|13887.9|13883.9|13878.6|13874.6|1417
1681934700000|2023-04-19 20:05:00|13889.5|13885.5|13891.1|13887.1|13891.1|13887.1|13884.8|13880.8|280
1681935000000|2023-04-19 20:10:00|13889.5|13885.5|13891.1|13887.1|13891.1|13887.1|13884.8|13880.8|398
1681935300000|2023-04-19 20:15:00|13892.6|13888.6|13892.6|13888.6|13900.4|13896.4|13891.1|13887.1|645
1681935600000|2023-04-19 20:20:00|13894.2|13890.2|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|363
1681935900000|2023-04-19 20:25:00|13895.8|13891.8|13900.4|13896.4|13900.4|13896.4|13894.2|13890.2|232
1681936200000|2023-04-19 20:30:00|13903.6|13899.6|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|374
1681936500000|2023-04-19 20:35:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|368
1681936800000|2023-04-19 20:40:00|13894.2|13890.2|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|259
1681937100000|2023-04-19 20:45:00|13897.3|13893.3|13898.9|13894.9|13900.4|13896.4|13897.3|13893.3|113
1681937400000|2023-04-19 20:50:00|13897.3|13893.3|13884.8|13880.8|13900.4|13896.4|13884.8|13880.8|395
1681937700000|2023-04-19 20:55:00|13881.7|13877.7|13880.1|13876.1|13884.8|13880.8|13875.4|13871.4|354
1681941600000|2023-04-19 22:00:00|13870.8|13866.8|13872.3|13868.3|13875.4|13871.4|13866.1|13862.1|116
1681941900000|2023-04-19 22:05:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|39
1681942200000|2023-04-19 22:10:00|13873.9|13869.9|13877|13873|13877|13873|13872.3|13868.3|43
1681942500000|2023-04-19 22:15:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13877|13873|31
1681942800000|2023-04-19 22:20:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13880.1|13876.1|33
1681943400000|2023-04-19 22:30:00|13884.8|13880.8|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|41
1681943700000|2023-04-19 22:35:00|13880.1|13876.1|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|25
1681944000000|2023-04-19 22:40:00|13877|13873|13877|13873|13878.6|13874.6|13877|13873|9
1681944300000|2023-04-19 22:45:00|13878.6|13874.6|13887.9|13883.9|13887.9|13883.9|13878.6|13874.6|41
1681944600000|2023-04-19 22:50:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|38
1681944900000|2023-04-19 22:55:00|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|13889.5|13885.5|18
1681945200000|2023-04-19 23:00:00|13887.9|13883.9|13878.6|13874.6|13887.9|13883.9|13878.6|13874.6|120
1681945500000|2023-04-19 23:05:00|13880.1|13876.1|13875.4|13871.4|13880.1|13876.1|13875.4|13871.4|59
1681945800000|2023-04-19 23:10:00|13873.9|13869.9|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|45
1681946100000|2023-04-19 23:15:00|13881.7|13877.7|13887.9|13883.9|13891.1|13887.1|13881.7|13877.7|26
1681946400000|2023-04-19 23:20:00|13886.4|13882.4|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|13
1681946700000|2023-04-19 23:25:00|||||||||4
1681947000000|2023-04-19 23:30:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|16
1681947300000|2023-04-19 23:35:00|13886.4|13882.4|13886.4|13882.4|13887.9|13883.9|13884.8|13880.8|14
1681947600000|2023-04-19 23:40:00|13884.8|13880.8|13886.4|13882.4|13887.9|13883.9|13884.8|13880.8|19
1681947900000|2023-04-19 23:45:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|8
1681948500000|2023-04-19 23:55:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|15
1681948800000|2023-04-20 00:00:00|13889.5|13885.5|13894.2|13890.2|13894.2|13890.2|13887.9|13883.9|24
1681949100000|2023-04-20 00:05:00|13897.3|13893.3|13891.1|13887.1|13897.3|13893.3|13891.1|13887.1|15
1681949400000|2023-04-20 00:10:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|32
1681949700000|2023-04-20 00:15:00|13886.4|13882.4|13887.9|13883.9|13887.9|13883.9|13881.7|13877.7|47
1681950000000|2023-04-20 00:20:00|13886.4|13882.4|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|41
1681950300000|2023-04-20 00:25:00|13883.3|13879.3|13883.3|13879.3|13883.3|13879.3|13883.3|13879.3|11
1681950600000|2023-04-20 00:30:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|11
1681950900000|2023-04-20 00:35:00|13880.1|13876.1|13875.4|13871.4|13880.1|13876.1|13875.4|13871.4|54
1681951200000|2023-04-20 00:40:00|13878.6|13874.6|13875.4|13871.4|13880.1|13876.1|13875.4|13871.4|50
1681951500000|2023-04-20 00:45:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|24
1681951800000|2023-04-20 00:50:00|13869.2|13865.2|13872.3|13868.3|13875.4|13871.4|13866.1|13862.1|82
1681952100000|2023-04-20 00:55:00|13873.9|13869.9|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|34
1681952400000|2023-04-20 01:00:00|13881.7|13877.7|13872.3|13868.3|13881.7|13877.7|13872.3|13868.3|66
1681952700000|2023-04-20 01:05:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|34
1681953000000|2023-04-20 01:10:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|23
1681953300000|2023-04-20 01:15:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|20
1681953600000|2023-04-20 01:20:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|16
1681953900000|2023-04-20 01:25:00|13880.1|13876.1|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|43
1681954200000|2023-04-20 01:30:00|13878.6|13874.6|13878.6|13874.6|13880.1|13876.1|13878.6|13874.6|53
1681954500000|2023-04-20 01:35:00|13880.1|13876.1|13884.8|13880.8|13884.8|13880.8|13880.1|13876.1|30
1681954800000|2023-04-20 01:40:00|13883.3|13879.3|13880.1|13876.1|13884.8|13880.8|13878.6|13874.6|60
1681955100000|2023-04-20 01:45:00|13878.6|13874.6|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|25
1681955400000|2023-04-20 01:50:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|21
1681955700000|2023-04-20 01:55:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13878.6|13874.6|23
1681956000000|2023-04-20 02:00:00|13880.1|13876.1|13878.6|13874.6|13881.7|13877.7|13878.6|13874.6|54
1681956300000|2023-04-20 02:05:00|13877|13873|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|49
1681956600000|2023-04-20 02:10:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|46
1681956900000|2023-04-20 02:15:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|37
1681957200000|2023-04-20 02:20:00|13877|13873|13875.4|13871.4|13877|13873|13875.4|13871.4|16
1681957500000|2023-04-20 02:25:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|21
1681957800000|2023-04-20 02:30:00|13881.7|13877.7|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|301
1681958100000|2023-04-20 02:35:00|||||||||20
1681958400000|2023-04-20 02:40:00|13880.1|13876.1|13884.8|13880.8|13884.8|13880.8|13880.1|13876.1|42
1681958700000|2023-04-20 02:45:00|13881.7|13877.7|13887.9|13883.9|13887.9|13883.9|13881.7|13877.7|45
1681959000000|2023-04-20 02:50:00|13891.1|13887.1|13884.8|13880.8|13891.1|13887.1|13884.8|13880.8|67
1681959300000|2023-04-20 02:55:00|13881.7|13877.7|13894.2|13890.2|13894.2|13890.2|13881.7|13877.7|66
1681959600000|2023-04-20 03:00:00|||||||||28
1681959900000|2023-04-20 03:05:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|31
1681960200000|2023-04-20 03:10:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|32
1681960500000|2023-04-20 03:15:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|27
1681960800000|2023-04-20 03:20:00|||||||||3
1681961100000|2023-04-20 03:25:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|164
1681961400000|2023-04-20 03:30:00|||||||||20
1681961700000|2023-04-20 03:35:00|13897.3|13893.3|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|141
1681962000000|2023-04-20 03:40:00|13892.6|13888.6|13887.9|13883.9|13892.6|13888.6|13887.9|13883.9|23
1681962300000|2023-04-20 03:45:00|||||||||20
1681962600000|2023-04-20 03:50:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|55
1681962900000|2023-04-20 03:55:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|70
1681963200000|2023-04-20 04:00:00|13886.4|13882.4|13884.8|13880.8|13886.4|13882.4|13884.8|13880.8|21
1681963500000|2023-04-20 04:05:00|||||||||9
1681963800000|2023-04-20 04:10:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|61
1681964100000|2023-04-20 04:15:00|13883.3|13879.3|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|24
1681964400000|2023-04-20 04:20:00|||||||||5
1681964700000|2023-04-20 04:25:00|||||||||11
1681965000000|2023-04-20 04:30:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|37
1681965300000|2023-04-20 04:35:00|||||||||10
1681965600000|2023-04-20 04:40:00|13889.5|13885.5|13891.1|13887.1|13891.1|13887.1|13889.5|13885.5|13
1681965900000|2023-04-20 04:45:00|13889.5|13885.5|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|9
1681966200000|2023-04-20 04:50:00|||||||||12
1681966500000|2023-04-20 04:55:00|||||||||32
1681966800000|2023-04-20 05:00:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13889.5|13885.5|118
1681967100000|2023-04-20 05:05:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|14
1681967400000|2023-04-20 05:10:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|65
1681967700000|2023-04-20 05:15:00|||||||||18
1681968000000|2023-04-20 05:20:00|||||||||13
1681968300000|2023-04-20 05:25:00|13886.4|13882.4|13887.9|13883.9|13887.9|13883.9|13886.4|13882.4|24
1681968600000|2023-04-20 05:30:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|21
1681968900000|2023-04-20 05:35:00|||||||||2
1681969200000|2023-04-20 05:40:00|||||||||9
1681969500000|2023-04-20 05:45:00|||||||||4
1681969800000|2023-04-20 05:50:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|80
1681970100000|2023-04-20 05:55:00|13889.5|13885.5|13886.4|13882.4|13891.1|13887.1|13884.8|13880.8|136
1681970400000|2023-04-20 06:00:00|13887.9|13883.9|13897.3|13893.3|13900.4|13896.4|13884.8|13880.8|125
1681970700000|2023-04-20 06:05:00|13900.4|13896.4|13903.6|13899.6|13903.6|13899.6|13898.9|13894.9|132
1681971000000|2023-04-20 06:10:00|13900.4|13896.4|13919.2|13915.2|13919.2|13915.2|13900.4|13896.4|135
1681971300000|2023-04-20 06:15:00|13920.8|13916.8|13925.4|13921.4|13931.7|13927.7|13920.8|13916.8|337
1681971600000|2023-04-20 06:20:00|13923.9|13919.9|13925.4|13921.4|13928.6|13924.6|13917.6|13913.6|139
1681971900000|2023-04-20 06:25:00|13922.3|13918.3|13930.1|13926.1|13931.7|13927.7|13919.2|13915.2|120
1681972200000|2023-04-20 06:30:00|13928.6|13924.6|13922.3|13918.3|13931.7|13927.7|13919.2|13915.2|138
1681972500000|2023-04-20 06:35:00|13920.8|13916.8|13931.7|13927.7|13931.7|13927.7|13919.2|13915.2|106
1681972800000|2023-04-20 06:40:00|13933.3|13929.3|13950.4|13946.4|13950.4|13946.4|13931.7|13927.7|223
1681973100000|2023-04-20 06:45:00|13953.6|13949.6|13952|13948|13959.8|13955.8|13950.4|13946.4|132
1681973400000|2023-04-20 06:50:00|13950.4|13946.4|13947.3|13943.3|13953.6|13949.6|13945.8|13941.8|68
1681973700000|2023-04-20 06:55:00|13950.4|13946.4|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|85
1681974000000|2023-04-20 07:00:00|13944.2|13940.2|13950.4|13946.4|13959.8|13955.8|13944.2|13940.2|352
1681974300000|2023-04-20 07:05:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|90
1681974600000|2023-04-20 07:10:00|13944.2|13940.2|13953.6|13949.6|13956.7|13952.7|13944.2|13940.2|181
1681974900000|2023-04-20 07:15:00|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|13945.8|13941.8|203
1681975200000|2023-04-20 07:20:00|13958.3|13954.3|13962.9|13958.9|13972.3|13968.3|13956.7|13952.7|303
1681975500000|2023-04-20 07:25:00|13966.1|13962.1|13962.9|13958.9|13972.3|13968.3|13962.9|13958.9|196
1681975800000|2023-04-20 07:30:00|13961.4|13957.4|13947.3|13943.3|13962.9|13958.9|13947.3|13943.3|321
1681976100000|2023-04-20 07:35:00|13944.2|13940.2|13944.2|13940.2|13956.7|13952.7|13944.2|13940.2|368
1681976400000|2023-04-20 07:40:00|13941.1|13937.1|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|180
1681976700000|2023-04-20 07:45:00|13941.1|13937.1|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|139
1681977000000|2023-04-20 07:50:00|13942.6|13938.6|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|153
1681977300000|2023-04-20 07:55:00|13939.5|13935.5|13937.9|13933.9|13941.1|13937.1|13931.7|13927.7|367
1681977600000|2023-04-20 08:00:00|13939.5|13935.5|13937.9|13933.9|13944.2|13940.2|13936.4|13932.4|234
1681977900000|2023-04-20 08:05:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13928.6|13924.6|129
1681978200000|2023-04-20 08:10:00|13933.3|13929.3|13930.1|13926.1|13934.8|13930.8|13928.6|13924.6|119
1681978500000|2023-04-20 08:15:00|13928.6|13924.6|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|101
1681978800000|2023-04-20 08:20:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|48
1681979100000|2023-04-20 08:25:00|13927|13923|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|73
1681979400000|2023-04-20 08:30:00|13933.3|13929.3|13934.8|13930.8|13941.1|13937.1|13931.7|13927.7|158
1681979700000|2023-04-20 08:35:00|13936.4|13932.4|13941.1|13937.1|13941.1|13937.1|13931.7|13927.7|206
1681980000000|2023-04-20 08:40:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|122
1681980300000|2023-04-20 08:45:00|13941.1|13937.1|13933.3|13929.3|13941.1|13937.1|13931.7|13927.7|89
1681980600000|2023-04-20 08:50:00|13931.7|13927.7|13941.1|13937.1|13941.1|13937.1|13931.7|13927.7|111
1681980900000|2023-04-20 08:55:00|13944.2|13940.2|13934.8|13930.8|13944.2|13940.2|13928.6|13924.6|247
1681981200000|2023-04-20 09:00:00|13931.7|13927.7|13928.6|13924.6|13941.1|13937.1|13928.6|13924.6|112
1681981500000|2023-04-20 09:05:00|13930.1|13926.1|13909.8|13905.8|13931.7|13927.7|13909.8|13905.8|173
1681981800000|2023-04-20 09:10:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13897.3|13893.3|187
1681982100000|2023-04-20 09:15:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13903.6|13899.6|105
1681982400000|2023-04-20 09:20:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|132
1681982700000|2023-04-20 09:25:00|13905.1|13901.1|13903.6|13899.6|13909.8|13905.8|13900.4|13896.4|153
1681983000000|2023-04-20 09:30:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13900.4|13896.4|75
1681983300000|2023-04-20 09:35:00|13911.4|13907.4|13916.1|13912.1|13919.2|13915.2|13911.4|13907.4|103
1681983600000|2023-04-20 09:40:00|13917.6|13913.6|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|88
1681983900000|2023-04-20 09:45:00|13917.6|13913.6|13914.5|13910.5|13919.2|13915.2|13906.7|13902.7|229
1681984200000|2023-04-20 09:50:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|131
1681984500000|2023-04-20 09:55:00|13919.2|13915.2|13928.6|13924.6|13928.6|13924.6|13919.2|13915.2|146
1681984800000|2023-04-20 10:00:00|13925.4|13921.4|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|162
1681985100000|2023-04-20 10:05:00|13930.1|13926.1|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|102
1681985400000|2023-04-20 10:10:00|13928.6|13924.6|13934.8|13930.8|13934.8|13930.8|13928.6|13924.6|156
1681985700000|2023-04-20 10:15:00|13937.9|13933.9|13947.3|13943.3|13947.3|13943.3|13931.7|13927.7|223
1681986000000|2023-04-20 10:20:00|13950.4|13946.4|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|556
1681986300000|2023-04-20 10:25:00|13952|13948|13947.3|13943.3|13952|13948|13941.1|13937.1|86
1681986600000|2023-04-20 10:30:00|13948.9|13944.9|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|98
1681986900000|2023-04-20 10:35:00|13942.6|13938.6|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|98
1681987200000|2023-04-20 10:40:00|13942.6|13938.6|13947.3|13943.3|13947.3|13943.3|13937.9|13933.9|175
1681987500000|2023-04-20 10:45:00|13948.9|13944.9|13947.3|13943.3|13950.4|13946.4|13947.3|13943.3|96
1681987800000|2023-04-20 10:50:00|13941.1|13937.1|13950.4|13946.4|13952|13948|13941.1|13937.1|212
1681988100000|2023-04-20 10:55:00|13952|13948|13948.9|13944.9|13956.7|13952.7|13947.3|13943.3|320
1681988400000|2023-04-20 11:00:00|13950.4|13946.4|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|227
1681988700000|2023-04-20 11:05:00|13941.1|13937.1|13937.9|13933.9|13947.3|13943.3|13937.9|13933.9|200
1681989000000|2023-04-20 11:10:00|13936.4|13932.4|13922.3|13918.3|13936.4|13932.4|13919.2|13915.2|176
1681989300000|2023-04-20 11:15:00|13925.4|13921.4|13931.7|13927.7|13931.7|13927.7|13922.3|13918.3|250
1681989600000|2023-04-20 11:20:00|13928.6|13924.6|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|97
1681989900000|2023-04-20 11:25:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|206
1681990200000|2023-04-20 11:30:00|13933.3|13929.3|13934.8|13930.8|13934.8|13930.8|13928.6|13924.6|193
1681990500000|2023-04-20 11:35:00|13931.7|13927.7|13925.4|13921.4|13934.8|13930.8|13925.4|13921.4|215
1681990800000|2023-04-20 11:40:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|89
1681991100000|2023-04-20 11:45:00|13925.4|13921.4|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|193
1681991400000|2023-04-20 11:50:00|13928.6|13924.6|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|255
1681991700000|2023-04-20 11:55:00|13925.4|13921.4|13931.7|13927.7|13934.8|13930.8|13925.4|13921.4|98
1681992000000|2023-04-20 12:00:00|13930.1|13926.1|13931.7|13927.7|13941.1|13937.1|13928.6|13924.6|303
1681992300000|2023-04-20 12:05:00|13934.8|13930.8|13931.7|13927.7|13937.9|13933.9|13928.6|13924.6|315
1681992600000|2023-04-20 12:10:00|13928.6|13924.6|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|262
1681992900000|2023-04-20 12:15:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|337
1681993200000|2023-04-20 12:20:00|13933.3|13929.3|13906.7|13902.7|13933.3|13929.3|13900.4|13896.4|1041
1681993500000|2023-04-20 12:25:00|13905.1|13901.1|13925.4|13921.4|13925.4|13921.4|13903.6|13899.6|508
1681993800000|2023-04-20 12:30:00|13923.9|13919.9|13981.7|13977.7|13987.9|13983.9|13919.2|13915.2|1838
1681994100000|2023-04-20 12:35:00|13984.8|13980.8|13959.8|13955.8|13986.4|13982.4|13944.2|13940.2|998
1681994400000|2023-04-20 12:40:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13944.2|13940.2|1072
1681994700000|2023-04-20 12:45:00|13969.2|13965.2|13972.3|13968.3|13981.7|13977.7|13966.1|13962.1|983
1681995000000|2023-04-20 12:50:00|13970.8|13966.8|13962.9|13958.9|13978.6|13974.6|13962.9|13958.9|497
1681995300000|2023-04-20 12:55:00|13959.8|13955.8|13956.7|13952.7|13972.3|13968.3|13953.6|13949.6|558
1681995600000|2023-04-20 13:00:00|13953.6|13949.6|13944.2|13940.2|13962.9|13958.9|13941.1|13937.1|804
1681995900000|2023-04-20 13:05:00|13945.8|13941.8|13969.2|13965.2|13975.4|13971.4|13945.8|13941.8|594
1681996200000|2023-04-20 13:10:00|13970.8|13966.8|13950.4|13946.4|13975.4|13971.4|13950.4|13946.4|607
1681996500000|2023-04-20 13:15:00|13952|13948|13956.7|13952.7|13959.8|13955.8|13942.6|13938.6|561
1681996800000|2023-04-20 13:20:00|13958.3|13954.3|13966.1|13962.1|13966.1|13962.1|13955.1|13951.1|323
1681997100000|2023-04-20 13:25:00|13964.5|13960.5|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|280
1681997400000|2023-04-20 13:30:00|13967.6|13963.6|13984.8|13980.8|13987.9|13983.9|13956.7|13952.7|1137
1681997700000|2023-04-20 13:35:00|13986.4|13982.4|13984.8|13980.8|13994.2|13990.2|13978.6|13974.6|1157
1681998000000|2023-04-20 13:40:00|13986.4|13982.4|13978.6|13974.6|13987.9|13983.9|13975.4|13971.4|324
1681998300000|2023-04-20 13:45:00|13981.7|13977.7|13987.9|13983.9|13991.1|13987.1|13978.6|13974.6|720
1681998600000|2023-04-20 13:50:00|13991.1|13987.1|13972.3|13968.3|13994.2|13990.2|13969.2|13965.2|732
1681998900000|2023-04-20 13:55:00|13969.2|13965.2|13970.8|13966.8|13975.4|13971.4|13964.5|13960.5|768
1681999200000|2023-04-20 14:00:00|13972.3|13968.3|13966.1|13962.1|13981.7|13977.7|13962.9|13958.9|1506
1681999500000|2023-04-20 14:05:00|13969.2|13965.2|13975.4|13971.4|13987.9|13983.9|13966.1|13962.1|1229
1681999800000|2023-04-20 14:10:00|13978.6|13974.6|13991.1|13987.1|13991.1|13987.1|13972.3|13968.3|936
1682000100000|2023-04-20 14:15:00|13989.5|13985.5|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|726
1682000400000|2023-04-20 14:20:00|13987.9|13983.9|13984.8|13980.8|13994.2|13990.2|13981.7|13977.7|776
1682000700000|2023-04-20 14:25:00|13987.9|13983.9|13984.8|13980.8|13991.1|13987.1|13978.6|13974.6|479
1682001000000|2023-04-20 14:30:00|13987.9|13983.9|13977|13973|13987.9|13983.9|13975.4|13971.4|465
1682001300000|2023-04-20 14:35:00|13978.6|13974.6|13978.6|13974.6|13987.9|13983.9|13975.4|13971.4|794
1682001600000|2023-04-20 14:40:00|13981.7|13977.7|13989.5|13985.5|13991.1|13987.1|13973.9|13969.9|664
1682001900000|2023-04-20 14:45:00|13991.1|13987.1|13984.8|13980.8|13994.2|13990.2|13984.8|13980.8|546
1682002200000|2023-04-20 14:50:00|13981.7|13977.7|13981.7|13977.7|13991.1|13987.1|13981.7|13977.7|391
1682002500000|2023-04-20 14:55:00|13978.6|13974.6|13978.6|13974.6|13984.8|13980.8|13978.6|13974.6|609
1682002800000|2023-04-20 15:00:00|13981.7|13977.7|13962.9|13958.9|13981.7|13977.7|13962.9|13958.9|361
1682003100000|2023-04-20 15:05:00|13966.1|13962.1|13962.9|13958.9|13969.2|13965.2|13956.7|13952.7|816
1682003400000|2023-04-20 15:10:00|13959.8|13955.8|13956.7|13952.7|13964.5|13960.5|13953.6|13949.6|465
1682003700000|2023-04-20 15:15:00|13955.1|13951.1|13962.9|13958.9|13969.2|13965.2|13953.6|13949.6|445
1682004000000|2023-04-20 15:20:00|13964.5|13960.5|13975.4|13971.4|13975.4|13971.4|13962.9|13958.9|203
1682004300000|2023-04-20 15:25:00|13973.9|13969.9|13984.8|13980.8|13987.9|13983.9|13972.3|13968.3|382
1682004600000|2023-04-20 15:30:00|13983.3|13979.3|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|430
1682004900000|2023-04-20 15:35:00|13991.1|13987.1|14000.4|13996.4|14003.6|13999.6|13991.1|13987.1|872
1682005200000|2023-04-20 15:40:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|556
1682005500000|2023-04-20 15:45:00|14000.4|13996.4|13991.1|13987.1|14003.6|13999.6|13991.1|13987.1|381
1682005800000|2023-04-20 15:50:00|13987.9|13983.9|13994.2|13990.2|13994.2|13990.2|13986.4|13982.4|255
1682006100000|2023-04-20 15:55:00|13992.6|13988.6|13997.3|13993.3|13998.9|13994.9|13991.1|13987.1|113
1682006400000|2023-04-20 16:00:00|13998.9|13994.9|14019.2|14015.2|14022.3|14018.3|13997.3|13993.3|404
1682006700000|2023-04-20 16:05:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|356
1682007000000|2023-04-20 16:10:00|14014.5|14010.5|14003.6|13999.6|14014.5|14010.5|14003.6|13999.6|327
1682007300000|2023-04-20 16:15:00|14006.7|14002.7|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|281
1682007600000|2023-04-20 16:20:00|14011.4|14007.4|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|252
1682007900000|2023-04-20 16:25:00|14009.8|14005.8|14009.8|14005.8|14019.2|14015.2|14009.8|14005.8|583
1682008200000|2023-04-20 16:30:00|14006.7|14002.7|14003.6|13999.6|14009.8|14005.8|14000.4|13996.4|368
1682008500000|2023-04-20 16:35:00|14006.7|14002.7|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|173
1682008800000|2023-04-20 16:40:00|14016.1|14012.1|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|150
1682009100000|2023-04-20 16:45:00|14009.8|14005.8|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|104
1682009400000|2023-04-20 16:50:00|14006.7|14002.7|14000.4|13996.4|14006.7|14002.7|14000.4|13996.4|167
1682009700000|2023-04-20 16:55:00|14003.6|13999.6|14000.4|13996.4|14006.7|14002.7|14000.4|13996.4|262
1682010000000|2023-04-20 17:00:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|13994.2|13990.2|370
1682010300000|2023-04-20 17:05:00|13997.3|13993.3|13984.8|13980.8|13997.3|13993.3|13981.7|13977.7|351
1682010600000|2023-04-20 17:10:00|13981.7|13977.7|13984.8|13980.8|13987.9|13983.9|13981.7|13977.7|177
1682010900000|2023-04-20 17:15:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|162
1682011200000|2023-04-20 17:20:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|168
1682011500000|2023-04-20 17:25:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|145
1682011800000|2023-04-20 17:30:00|13991.1|13987.1|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|26
1682012100000|2023-04-20 17:35:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13980.1|13976.1|242
1682012400000|2023-04-20 17:40:00|13983.3|13979.3|13975.4|13971.4|13983.3|13979.3|13975.4|13971.4|263
1682012700000|2023-04-20 17:45:00|13977|13973|13981.7|13977.7|13981.7|13977.7|13975.4|13971.4|232
1682013000000|2023-04-20 17:50:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|312
1682013300000|2023-04-20 17:55:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|103
1682013600000|2023-04-20 18:00:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|190
1682013900000|2023-04-20 18:05:00|13975.4|13971.4|13959.8|13955.8|13975.4|13971.4|13956.7|13952.7|751
1682014200000|2023-04-20 18:10:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|285
1682014500000|2023-04-20 18:15:00|13956.7|13952.7|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|378
1682014800000|2023-04-20 18:20:00|13966.1|13962.1|13959.8|13955.8|13966.1|13962.1|13956.7|13952.7|294
1682015100000|2023-04-20 18:25:00|13962.9|13958.9|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|248
1682015400000|2023-04-20 18:30:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|303
1682015700000|2023-04-20 18:35:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|276
1682016000000|2023-04-20 18:40:00|13978.6|13974.6|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|76
1682016300000|2023-04-20 18:45:00|13984.8|13980.8|13984.8|13980.8|13986.4|13982.4|13978.6|13974.6|549
1682016600000|2023-04-20 18:50:00|13983.3|13979.3|13972.3|13968.3|13983.3|13979.3|13972.3|13968.3|295
1682016900000|2023-04-20 18:55:00|13970.8|13966.8|13966.1|13962.1|13970.8|13966.8|13966.1|13962.1|925
1682017200000|2023-04-20 19:00:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|680
1682017500000|2023-04-20 19:05:00|13959.8|13955.8|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|295
1682017800000|2023-04-20 19:10:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|190
1682018100000|2023-04-20 19:15:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13953.6|13949.6|941
1682018400000|2023-04-20 19:20:00|13967.6|13963.6|13972.3|13968.3|13975.4|13971.4|13962.9|13958.9|440
1682018700000|2023-04-20 19:25:00|13973.9|13969.9|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|267
1682019000000|2023-04-20 19:30:00|13972.3|13968.3|13966.1|13962.1|13975.4|13971.4|13962.9|13958.9|143
1682019300000|2023-04-20 19:35:00|13969.2|13965.2|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|220
1682019600000|2023-04-20 19:40:00|13967.6|13963.6|13962.9|13958.9|13967.6|13963.6|13959.8|13955.8|130
1682019900000|2023-04-20 19:45:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|319
1682020200000|2023-04-20 19:50:00|13966.1|13962.1|13975.4|13971.4|13975.4|13971.4|13966.1|13962.1|569
1682020500000|2023-04-20 19:55:00|13972.3|13968.3|13991.1|13987.1|13991.1|13987.1|13969.2|13965.2|2068
1682020800000|2023-04-20 20:00:00|13987.9|13983.9|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|2817
1682021100000|2023-04-20 20:05:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|82
1682021400000|2023-04-20 20:10:00|13994.2|13990.2|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|260
1682021700000|2023-04-20 20:15:00|13994.2|13990.2|13987.9|13983.9|13994.2|13990.2|13986.4|13982.4|299
1682022000000|2023-04-20 20:20:00|13989.5|13985.5|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|199
1682022300000|2023-04-20 20:25:00|13991.1|13987.1|13997.3|13993.3|13997.3|13993.3|13987.9|13983.9|402
1682022600000|2023-04-20 20:30:00|13998.9|13994.9|13998.9|13994.9|14000.4|13996.4|13997.3|13993.3|320
1682022900000|2023-04-20 20:35:00|13997.3|13993.3|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|129
1682023200000|2023-04-20 20:40:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|67
1682023500000|2023-04-20 20:45:00|13987.9|13983.9|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|199
1682023800000|2023-04-20 20:50:00|13992.6|13988.6|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|128
1682024100000|2023-04-20 20:55:00|13994.2|13990.2|13989.5|13985.5|13994.2|13990.2|13981.7|13977.7|723
1682028000000|2023-04-20 22:00:00|13981.7|13977.7|13984.8|13980.8|13984.8|13980.8|13978.6|13974.6|53
1682028300000|2023-04-20 22:05:00|13983.3|13979.3|13987.9|13983.9|13987.9|13983.9|13981.7|13977.7|65
1682028600000|2023-04-20 22:10:00|13989.5|13985.5|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|17
1682028900000|2023-04-20 22:15:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|46
1682029200000|2023-04-20 22:20:00|13987.9|13983.9|13981.7|13977.7|13987.9|13983.9|13981.7|13977.7|44
1682029500000|2023-04-20 22:25:00|13983.3|13979.3|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|21
1682029800000|2023-04-20 22:30:00|||||||||47
1682030100000|2023-04-20 22:35:00|13980.1|13976.1|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|30
1682030400000|2023-04-20 22:40:00|13981.7|13977.7|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|17
1682030700000|2023-04-20 22:45:00|||||||||1
1682031000000|2023-04-20 22:50:00|||||||||25
1682031300000|2023-04-20 22:55:00|13983.3|13979.3|13981.7|13977.7|13983.3|13979.3|13981.7|13977.7|16
1682031600000|2023-04-20 23:00:00|13983.3|13979.3|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|29
1682031900000|2023-04-20 23:05:00|13983.3|13979.3|13981.7|13977.7|13983.3|13979.3|13981.7|13977.7|35
1682032200000|2023-04-20 23:10:00|||||||||1
1682032500000|2023-04-20 23:15:00|||||||||2
1682032800000|2023-04-20 23:20:00|||||||||35
1682033100000|2023-04-20 23:25:00|||||||||2
1682033400000|2023-04-20 23:30:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|31
1682033700000|2023-04-20 23:35:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|35
1682034000000|2023-04-20 23:40:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|40
1682034300000|2023-04-20 23:45:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|69
1682034600000|2023-04-20 23:50:00|||||||||10
1682034900000|2023-04-20 23:55:00|||||||||3
1682035200000|2023-04-21 00:00:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|26
1682035500000|2023-04-21 00:05:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|88
1682035800000|2023-04-21 00:10:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|80
1682036100000|2023-04-21 00:15:00|13978.6|13974.6|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|119
1682036400000|2023-04-21 00:20:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|26
1682036700000|2023-04-21 00:25:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|9
1682037000000|2023-04-21 00:30:00|||||||||7
1682037300000|2023-04-21 00:35:00|||||||||3
1682037600000|2023-04-21 00:40:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|38
1682037900000|2023-04-21 00:45:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|32
1682038200000|2023-04-21 00:50:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|15
1682038500000|2023-04-21 00:55:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|10
1682038800000|2023-04-21 01:00:00|13984.8|13980.8|13987.9|13983.9|13987.9|13983.9|13981.7|13977.7|65
1682039100000|2023-04-21 01:05:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|72
1682039400000|2023-04-21 01:10:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|122
1682039700000|2023-04-21 01:15:00|13997.3|13993.3|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|122
1682040000000|2023-04-21 01:20:00|||||||||18
1682040300000|2023-04-21 01:25:00|14000.4|13996.4|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|93
1682040600000|2023-04-21 01:30:00|14000.4|13996.4|13991.1|13987.1|14000.4|13996.4|13991.1|13987.1|98
1682040900000|2023-04-21 01:35:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|62
1682041200000|2023-04-21 01:40:00|||||||||15
1682041500000|2023-04-21 01:45:00|||||||||38
1682041800000|2023-04-21 01:50:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13997.3|13993.3|79
1682042100000|2023-04-21 01:55:00|14000.4|13996.4|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|46
1682042400000|2023-04-21 02:00:00|13995.8|13991.8|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|55
1682042700000|2023-04-21 02:05:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|73
1682043000000|2023-04-21 02:10:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|15
1682043300000|2023-04-21 02:15:00|13994.2|13990.2|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|12
1682043600000|2023-04-21 02:20:00|13994.2|13990.2|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|14
1682043900000|2023-04-21 02:25:00|13992.6|13988.6|13997.3|13993.3|13997.3|13993.3|13992.6|13988.6|59
1682044200000|2023-04-21 02:30:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13
1682044500000|2023-04-21 02:35:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|15
1682044800000|2023-04-21 02:40:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|44
1682045100000|2023-04-21 02:45:00|||||||||7
1682045400000|2023-04-21 02:50:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|36
1682045700000|2023-04-21 02:55:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|52
1682046000000|2023-04-21 03:00:00|||||||||8
1682046300000|2023-04-21 03:05:00|13994.2|13990.2|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|13
1682046600000|2023-04-21 03:10:00|||||||||6
1682047200000|2023-04-21 03:20:00|||||||||19
1682047500000|2023-04-21 03:25:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|40
1682047800000|2023-04-21 03:30:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|38
1682048100000|2023-04-21 03:35:00|13998.9|13994.9|14000.4|13996.4|14000.4|13996.4|13998.9|13994.9|25
1682048400000|2023-04-21 03:40:00|||||||||11
1682048700000|2023-04-21 03:45:00|||||||||2
1682049000000|2023-04-21 03:50:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13997.3|13993.3|27
1682049300000|2023-04-21 03:55:00|14000.4|13996.4|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|47
1682049600000|2023-04-21 04:00:00|14002|13998|14000.4|13996.4|14002|13998|14000.4|13996.4|21
1682049900000|2023-04-21 04:05:00|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|37
1682050200000|2023-04-21 04:10:00|||||||||30
1682050500000|2023-04-21 04:15:00|||||||||52
1682050800000|2023-04-21 04:20:00|14002|13998|14003.6|13999.6|14003.6|13999.6|14002|13998|26
1682051100000|2023-04-21 04:25:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|17
1682051400000|2023-04-21 04:30:00|||||||||11
1682052000000|2023-04-21 04:40:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|77
1682052300000|2023-04-21 04:45:00|14008.3|14004.3|14006.7|14002.7|14008.3|14004.3|14006.7|14002.7|28
1682052600000|2023-04-21 04:50:00|||||||||24
1682052900000|2023-04-21 04:55:00|14009.8|14005.8|14009.8|14005.8|14009.8|14005.8|14009.8|14005.8|37
1682053200000|2023-04-21 05:00:00|14012.9|14008.9|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|104
1682053500000|2023-04-21 05:05:00|14012.9|14008.9|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|36
1682053800000|2023-04-21 05:10:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|32
1682054100000|2023-04-21 05:15:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14
1682054400000|2023-04-21 05:20:00|||||||||30
1682054700000|2023-04-21 05:25:00|14012.9|14008.9|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|39
1682055000000|2023-04-21 05:30:00|14012.9|14008.9|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|36
1682055300000|2023-04-21 05:35:00|||||||||3
1682055600000|2023-04-21 05:40:00|14012.9|14008.9|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|48
1682055900000|2023-04-21 05:45:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|20
1682056200000|2023-04-21 05:50:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|50
1682056500000|2023-04-21 05:55:00|14005.1|14001.1|14003.6|13999.6|14005.1|14001.1|14003.6|13999.6|16
1682056800000|2023-04-21 06:00:00|14005.1|14001.1|14012.9|14008.9|14012.9|14008.9|14000.4|13996.4|67
1682057100000|2023-04-21 06:05:00|14011.4|14007.4|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|47
1682057400000|2023-04-21 06:10:00|14014.5|14010.5|14009.8|14005.8|14016.1|14012.1|14009.8|14005.8|11
1682057700000|2023-04-21 06:15:00|14011.4|14007.4|14011.4|14007.4|14016.1|14012.1|14009.8|14005.8|54
1682058000000|2023-04-21 06:20:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|31
1682058300000|2023-04-21 06:25:00|14009.8|14005.8|14009.8|14005.8|14016.1|14012.1|14009.8|14005.8|120
1682058600000|2023-04-21 06:30:00|14011.4|14007.4|14016.1|14012.1|14019.2|14015.2|14009.8|14005.8|70
1682058900000|2023-04-21 06:35:00|14014.5|14010.5|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|54
1682059200000|2023-04-21 06:40:00|14017.6|14013.6|14016.1|14012.1|14019.2|14015.2|14014.5|14010.5|42
1682059500000|2023-04-21 06:45:00|14014.5|14010.5|14012.9|14008.9|14014.5|14010.5|14009.8|14005.8|15
1682059800000|2023-04-21 06:50:00|14016.1|14012.1|14025.4|14021.4|14025.4|14021.4|14016.1|14012.1|86
1682060100000|2023-04-21 06:55:00|14027|14023|14016.1|14012.1|14028.6|14024.6|14016.1|14012.1|166
1682060400000|2023-04-21 07:00:00|14012.9|14008.9|14000.4|13996.4|14012.9|14008.9|14000.4|13996.4|612
1682060700000|2023-04-21 07:05:00|14002|13998|14008.3|14004.3|14012.9|14008.9|13994.2|13990.2|151
1682061000000|2023-04-21 07:10:00|14006.7|14002.7|14006.7|14002.7|14012.9|14008.9|14006.7|14002.7|34
1682061300000|2023-04-21 07:15:00|14008.3|14004.3|14000.4|13996.4|14011.4|14007.4|13991.1|13987.1|283
1682061600000|2023-04-21 07:20:00|13998.9|13994.9|13987.9|13983.9|13998.9|13994.9|13984.8|13980.8|331
1682061900000|2023-04-21 07:25:00|13986.4|13982.4|13981.7|13977.7|13991.1|13987.1|13981.7|13977.7|130
1682062200000|2023-04-21 07:30:00|13984.8|13980.8|13966.1|13962.1|13991.1|13987.1|13959.8|13955.8|363
1682062500000|2023-04-21 07:35:00|13962.9|13958.9|13953.6|13949.6|13972.3|13968.3|13953.6|13949.6|386
1682062800000|2023-04-21 07:40:00|13955.1|13951.1|13959.8|13955.8|13969.2|13965.2|13953.6|13949.6|514
1682063100000|2023-04-21 07:45:00|13956.7|13952.7|13964.5|13960.5|13967.6|13963.6|13953.6|13949.6|259
1682063400000|2023-04-21 07:50:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|253
1682063700000|2023-04-21 07:55:00|13959.8|13955.8|13969.2|13965.2|13969.2|13965.2|13959.8|13955.8|180
1682064000000|2023-04-21 08:00:00|13967.6|13963.6|13962.9|13958.9|13977|13973|13959.8|13955.8|341
1682064300000|2023-04-21 08:05:00|13961.4|13957.4|13950.4|13946.4|13962.9|13958.9|13945.8|13941.8|120
1682064600000|2023-04-21 08:10:00|13953.6|13949.6|13959.8|13955.8|13959.8|13955.8|13950.4|13946.4|83
1682064900000|2023-04-21 08:15:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|74
1682065200000|2023-04-21 08:20:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|125
1682065500000|2023-04-21 08:25:00|13962.9|13958.9|13972.3|13968.3|13972.3|13968.3|13962.9|13958.9|91
1682065800000|2023-04-21 08:30:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13962.9|13958.9|105
1682066100000|2023-04-21 08:35:00|13972.3|13968.3|13981.7|13977.7|13981.7|13977.7|13972.3|13968.3|30
1682066400000|2023-04-21 08:40:00|13978.6|13974.6|13969.2|13965.2|13978.6|13974.6|13969.2|13965.2|269
1682066700000|2023-04-21 08:45:00|13972.3|13968.3|13977|13973|13978.6|13974.6|13969.2|13965.2|190
1682067000000|2023-04-21 08:50:00|13975.4|13971.4|13984.8|13980.8|13986.4|13982.4|13975.4|13971.4|151
1682067300000|2023-04-21 08:55:00|13983.3|13979.3|13984.8|13980.8|13987.9|13983.9|13981.7|13977.7|112
1682067600000|2023-04-21 09:00:00|13986.4|13982.4|13984.8|13980.8|13991.1|13987.1|13983.3|13979.3|168
1682067900000|2023-04-21 09:05:00|13983.3|13979.3|13978.6|13974.6|13984.8|13980.8|13975.4|13971.4|130
1682068200000|2023-04-21 09:10:00|13981.7|13977.7|13991.1|13987.1|13991.1|13987.1|13978.6|13974.6|128
1682068500000|2023-04-21 09:15:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13986.4|13982.4|99
1682068800000|2023-04-21 09:20:00|13986.4|13982.4|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|87
1682069100000|2023-04-21 09:25:00|13984.8|13980.8|13981.7|13977.7|13991.1|13987.1|13978.6|13974.6|128
1682069400000|2023-04-21 09:30:00|13980.1|13976.1|13984.8|13980.8|13984.8|13980.8|13978.6|13974.6|53
1682069700000|2023-04-21 09:35:00|13983.3|13979.3|13991.1|13987.1|13991.1|13987.1|13981.7|13977.7|60
1682070000000|2023-04-21 09:40:00|13989.5|13985.5|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|57
1682070300000|2023-04-21 09:45:00|13989.5|13985.5|13984.8|13980.8|13989.5|13985.5|13984.8|13980.8|49
1682070600000|2023-04-21 09:50:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|22
1682070900000|2023-04-21 09:55:00|13994.2|13990.2|13991.1|13987.1|14000.4|13996.4|13991.1|13987.1|279
1682071200000|2023-04-21 10:00:00|13989.5|13985.5|13994.2|13990.2|13998.9|13994.9|13989.5|13985.5|115
1682071500000|2023-04-21 10:05:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|37
1682071800000|2023-04-21 10:10:00|13987.9|13983.9|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|44
1682072100000|2023-04-21 10:15:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|50
1682072400000|2023-04-21 10:20:00|13989.5|13985.5|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|43
1682072700000|2023-04-21 10:25:00|13989.5|13985.5|13991.1|13987.1|13991.1|13987.1|13989.5|13985.5|58
1682073000000|2023-04-21 10:30:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|136
1682073300000|2023-04-21 10:35:00|14000.4|13996.4|14000.4|13996.4|14006.7|14002.7|14000.4|13996.4|127
1682073600000|2023-04-21 10:40:00|14002|13998|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|76
1682073900000|2023-04-21 10:45:00|14009.8|14005.8|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|164
1682074200000|2023-04-21 10:50:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|164
1682074500000|2023-04-21 10:55:00|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|97
1682074800000|2023-04-21 11:00:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|106
1682075100000|2023-04-21 11:05:00|14005.1|14001.1|13991.1|13987.1|14006.7|14002.7|13991.1|13987.1|203
1682075400000|2023-04-21 11:10:00|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|13984.8|13980.8|120
1682075700000|2023-04-21 11:15:00|13984.8|13980.8|13980.1|13976.1|13984.8|13980.8|13978.6|13974.6|83
1682076000000|2023-04-21 11:20:00|13981.7|13977.7|13975.4|13971.4|13981.7|13977.7|13969.2|13965.2|130
1682076300000|2023-04-21 11:25:00|13977|13973|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|118
1682076600000|2023-04-21 11:30:00|13969.2|13965.2|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|106
1682076900000|2023-04-21 11:35:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|57
1682077200000|2023-04-21 11:40:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|239
1682077500000|2023-04-21 11:45:00|13975.4|13971.4|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|230
1682077800000|2023-04-21 11:50:00|13975.4|13971.4|13980.1|13976.1|13981.7|13977.7|13975.4|13971.4|96
1682078100000|2023-04-21 11:55:00|13981.7|13977.7|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|96
1682078400000|2023-04-21 12:00:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|270
1682078700000|2023-04-21 12:05:00|13975.4|13971.4|13975.4|13971.4|13984.8|13980.8|13969.2|13965.2|341
1682079000000|2023-04-21 12:10:00|13978.6|13974.6|13966.1|13962.1|13980.1|13976.1|13966.1|13962.1|665
1682079300000|2023-04-21 12:15:00|13962.9|13958.9|13975.4|13971.4|13975.4|13971.4|13962.9|13958.9|745
1682079600000|2023-04-21 12:20:00|13972.3|13968.3|13966.1|13962.1|13975.4|13971.4|13959.8|13955.8|633
1682079900000|2023-04-21 12:25:00|13969.2|13965.2|13981.7|13977.7|13984.8|13980.8|13966.1|13962.1|618
1682080200000|2023-04-21 12:30:00|13983.3|13979.3|13997.3|13993.3|13998.9|13994.9|13983.3|13979.3|366
1682080500000|2023-04-21 12:35:00|13994.2|13990.2|13997.3|13993.3|14000.4|13996.4|13991.1|13987.1|348
1682080800000|2023-04-21 12:40:00|13995.8|13991.8|13994.2|13990.2|14003.6|13999.6|13984.8|13980.8|723
1682081100000|2023-04-21 12:45:00|13997.3|13993.3|14000.4|13996.4|14003.6|13999.6|13994.2|13990.2|284
1682081400000|2023-04-21 12:50:00|14002|13998|14006.7|14002.7|14006.7|14002.7|13997.3|13993.3|269
1682081700000|2023-04-21 12:55:00|14005.1|14001.1|14016.1|14012.1|14019.2|14015.2|14003.6|13999.6|569
1682082000000|2023-04-21 13:00:00|14019.2|14015.2|14022.3|14018.3|14034.8|14030.8|14016.1|14012.1|1103
1682082300000|2023-04-21 13:05:00|14025.4|14021.4|14012.9|14008.9|14025.4|14021.4|14009.8|14005.8|568
1682082600000|2023-04-21 13:10:00|14009.8|14005.8|14019.2|14015.2|14020.8|14016.8|14006.7|14002.7|485
1682082900000|2023-04-21 13:15:00|14022.3|14018.3|14028.6|14024.6|14034.8|14030.8|14019.2|14015.2|518
1682083200000|2023-04-21 13:20:00|14025.4|14021.4|14031.7|14027.7|14034.8|14030.8|14022.3|14018.3|456
1682083500000|2023-04-21 13:25:00|14034.8|14030.8|14025.4|14021.4|14034.8|14030.8|14019.2|14015.2|462
1682083800000|2023-04-21 13:30:00|14027|14023|14031.7|14027.7|14044.2|14040.2|14027|14023|857
1682084100000|2023-04-21 13:35:00|14028.6|14024.6|14031.7|14027.7|14031.7|14027.7|14022.3|14018.3|726
1682084400000|2023-04-21 13:40:00|14034.8|14030.8|14030.1|14026.1|14034.8|14030.8|14025.4|14021.4|957
1682084700000|2023-04-21 13:45:00|13986.4|13982.4|13931.7|13927.7|14000.4|13996.4|13931.7|13927.7|2233
1682085000000|2023-04-21 13:50:00|13928.6|13924.6|13919.2|13915.2|13934.8|13930.8|13908.3|13904.3|2241
1682085300000|2023-04-21 13:55:00|13922.3|13918.3|13922.3|13918.3|13934.8|13930.8|13919.2|13915.2|1355
1682085600000|2023-04-21 14:00:00|13919.2|13915.2|13909.8|13905.8|13925.4|13921.4|13903.6|13899.6|1189
1682085900000|2023-04-21 14:05:00|13908.3|13904.3|13919.2|13915.2|13919.2|13915.2|13906.7|13902.7|782
1682086200000|2023-04-21 14:10:00|13916.1|13912.1|13919.2|13915.2|13925.4|13921.4|13906.7|13902.7|645
1682086500000|2023-04-21 14:15:00|13917.6|13913.6|13931.7|13927.7|13931.7|13927.7|13906.7|13902.7|823
1682086800000|2023-04-21 14:20:00|13928.6|13924.6|13931.7|13927.7|13934.8|13930.8|13922.3|13918.3|673
1682087100000|2023-04-21 14:25:00|13928.6|13924.6|13919.2|13915.2|13933.3|13929.3|13919.2|13915.2|534
1682087400000|2023-04-21 14:30:00|13916.1|13912.1|13908.3|13904.3|13922.3|13918.3|13906.7|13902.7|576
1682087700000|2023-04-21 14:35:00|13909.8|13905.8|13897.3|13893.3|13909.8|13905.8|13897.3|13893.3|613
1682088000000|2023-04-21 14:40:00|13900.4|13896.4|13925.4|13921.4|13925.4|13921.4|13900.4|13896.4|488
1682088300000|2023-04-21 14:45:00|13922.3|13918.3|13909.8|13905.8|13931.7|13927.7|13909.8|13905.8|496
1682088600000|2023-04-21 14:50:00|13908.3|13904.3|13919.2|13915.2|13919.2|13915.2|13906.7|13902.7|401
1682088900000|2023-04-21 14:55:00|13917.6|13913.6|13912.9|13908.9|13922.3|13918.3|13905.1|13901.1|572
1682089200000|2023-04-21 15:00:00|13911.4|13907.4|13894.2|13890.2|13912.9|13908.9|13891.1|13887.1|690
1682089500000|2023-04-21 15:05:00|13895.8|13891.8|13903.6|13899.6|13906.7|13902.7|13894.2|13890.2|350
1682089800000|2023-04-21 15:10:00|13902|13898|13903.6|13899.6|13909.8|13905.8|13897.3|13893.3|308
1682090100000|2023-04-21 15:15:00|13900.4|13896.4|13909.8|13905.8|13912.9|13908.9|13900.4|13896.4|306
1682090400000|2023-04-21 15:20:00|13912.9|13908.9|13912.9|13908.9|13920.8|13916.8|13909.8|13905.8|712
1682090700000|2023-04-21 15:25:00|13916.1|13912.1|13909.8|13905.8|13919.2|13915.2|13909.8|13905.8|284
1682091000000|2023-04-21 15:30:00|13912.9|13908.9|13912.9|13908.9|13922.3|13918.3|13912.9|13908.9|196
1682091300000|2023-04-21 15:35:00|13916.1|13912.1|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|92
1682091600000|2023-04-21 15:40:00|13923.9|13919.9|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|372
1682091900000|2023-04-21 15:45:00|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|292
1682092200000|2023-04-21 15:50:00|13912.9|13908.9|13914.5|13910.5|13916.1|13912.1|13909.8|13905.8|270
1682092500000|2023-04-21 15:55:00|13916.1|13912.1|13925.4|13921.4|13928.6|13924.6|13912.9|13908.9|202
1682092800000|2023-04-21 16:00:00|13922.3|13918.3|13928.6|13924.6|13931.7|13927.7|13919.2|13915.2|347
1682093100000|2023-04-21 16:05:00|13925.4|13921.4|13925.4|13921.4|13931.7|13927.7|13925.4|13921.4|372
1682093400000|2023-04-21 16:10:00|13928.6|13924.6|13925.4|13921.4|13931.7|13927.7|13922.3|13918.3|479
1682093700000|2023-04-21 16:15:00|13922.3|13918.3|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|370
1682094000000|2023-04-21 16:20:00|13922.3|13918.3|13928.6|13924.6|13931.7|13927.7|13919.2|13915.2|566
1682094300000|2023-04-21 16:25:00|13927|13923|13934.8|13930.8|13937.9|13933.9|13925.4|13921.4|259
1682094600000|2023-04-21 16:30:00|13931.7|13927.7|13927|13923|13934.8|13930.8|13925.4|13921.4|283
1682094900000|2023-04-21 16:35:00|13925.4|13921.4|13931.7|13927.7|13934.8|13930.8|13922.3|13918.3|119
1682095200000|2023-04-21 16:40:00|13934.8|13930.8|13931.7|13927.7|13934.8|13930.8|13927|13923|127
1682095500000|2023-04-21 16:45:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|107
1682095800000|2023-04-21 16:50:00|13928.6|13924.6|13934.8|13930.8|13937.9|13933.9|13928.6|13924.6|403
1682096100000|2023-04-21 16:55:00|13931.7|13927.7|13937.9|13933.9|13941.1|13937.1|13931.7|13927.7|205
1682096400000|2023-04-21 17:00:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|270
1682096700000|2023-04-21 17:05:00|13941.1|13937.1|13950.4|13946.4|13950.4|13946.4|13941.1|13937.1|340
1682097000000|2023-04-21 17:10:00|13947.3|13943.3|13942.6|13938.6|13950.4|13946.4|13941.1|13937.1|218
1682097300000|2023-04-21 17:15:00|13941.1|13937.1|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|62
1682097600000|2023-04-21 17:20:00|13934.8|13930.8|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|153
1682097900000|2023-04-21 17:25:00|13930.1|13926.1|13927|13923|13931.7|13927.7|13927|13923|218
1682098200000|2023-04-21 17:30:00|13928.6|13924.6|13925.4|13921.4|13931.7|13927.7|13925.4|13921.4|324
1682098500000|2023-04-21 17:35:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|328
1682098800000|2023-04-21 17:40:00|13925.4|13921.4|13925.4|13921.4|13927|13923|13922.3|13918.3|146
1682099100000|2023-04-21 17:45:00|13922.3|13918.3|13931.7|13927.7|13931.7|13927.7|13922.3|13918.3|93
1682099400000|2023-04-21 17:50:00|13928.6|13924.6|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|181
1682099700000|2023-04-21 17:55:00|13928.6|13924.6|13925.4|13921.4|13931.7|13927.7|13925.4|13921.4|86
1682100000000|2023-04-21 18:00:00|13927|13923|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|124
1682100300000|2023-04-21 18:05:00|13922.3|13918.3|13922.3|13918.3|13927|13923|13922.3|13918.3|333
1682100600000|2023-04-21 18:10:00|13923.9|13919.9|13919.2|13915.2|13923.9|13919.9|13917.6|13913.6|118
1682100900000|2023-04-21 18:15:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|192
1682101200000|2023-04-21 18:20:00|13922.3|13918.3|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|330
1682101500000|2023-04-21 18:25:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13912.9|13908.9|280
1682101800000|2023-04-21 18:30:00|13917.6|13913.6|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|360
1682102100000|2023-04-21 18:35:00|13920.8|13916.8|13916.1|13912.1|13920.8|13916.8|13916.1|13912.1|248
1682102400000|2023-04-21 18:40:00|13912.9|13908.9|13906.7|13902.7|13912.9|13908.9|13906.7|13902.7|382
1682102700000|2023-04-21 18:45:00|13908.3|13904.3|13909.8|13905.8|13909.8|13905.8|13908.3|13904.3|70
1682103000000|2023-04-21 18:50:00|13912.9|13908.9|13906.7|13902.7|13912.9|13908.9|13906.7|13902.7|331
1682103300000|2023-04-21 18:55:00|13909.8|13905.8|13903.6|13899.6|13909.8|13905.8|13900.4|13896.4|1160
1682103600000|2023-04-21 19:00:00|13900.4|13896.4|13906.7|13902.7|13909.8|13905.8|13897.3|13893.3|918
1682103900000|2023-04-21 19:05:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|279
1682104200000|2023-04-21 19:10:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13903.6|13899.6|160
1682104500000|2023-04-21 19:15:00|13912.9|13908.9|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|254
1682104800000|2023-04-21 19:20:00|13916.1|13912.1|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|194
1682105100000|2023-04-21 19:25:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|143
1682105400000|2023-04-21 19:30:00|13908.3|13904.3|13903.6|13899.6|13908.3|13904.3|13903.6|13899.6|103
1682105700000|2023-04-21 19:35:00|13905.1|13901.1|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|170
1682106000000|2023-04-21 19:40:00|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|202
1682106300000|2023-04-21 19:45:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|261
1682106600000|2023-04-21 19:50:00|13911.4|13907.4|13912.9|13908.9|13916.1|13912.1|13911.4|13907.4|236
1682106900000|2023-04-21 19:55:00|13909.8|13905.8|13909.8|13905.8|13916.1|13912.1|13906.7|13902.7|1551
1682107200000|2023-04-21 20:00:00|13908.3|13904.3|13912.9|13908.9|13912.9|13908.9|13903.6|13899.6|1274
1682107500000|2023-04-21 20:05:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|286
1682107800000|2023-04-21 20:10:00|13906.7|13902.7|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|320
1682108100000|2023-04-21 20:15:00|13903.6|13899.6|13912.9|13908.9|13912.9|13908.9|13903.6|13899.6|289
1682108400000|2023-04-21 20:20:00|13916.1|13912.1|13909.8|13905.8|13916.1|13912.1|13909.8|13905.8|283
1682108700000|2023-04-21 20:25:00|13906.7|13902.7|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|177
1682109000000|2023-04-21 20:30:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|34
1682109300000|2023-04-21 20:35:00|13903.6|13899.6|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|123
1682109600000|2023-04-21 20:40:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|98
1682109900000|2023-04-21 20:45:00|13909.8|13905.8|13909.8|13905.8|13911.4|13907.4|13909.8|13905.8|139
1682110200000|2023-04-21 20:50:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|166
1682110500000|2023-04-21 20:55:00|13908.3|13904.3|13897.3|13893.3|13909.8|13905.8|13897.3|13893.3|107
1682287200000|2023-04-23 22:00:00|13902|13898|13902|13898|13903.6|13899.6|13900.4|13896.4|26
1682287500000|2023-04-23 22:05:00|13900.4|13896.4|13906.7|13902.7|13906.7|13902.7|13900.4|13896.4|32
1682287800000|2023-04-23 22:10:00|13905.1|13901.1|13903.6|13899.6|13905.1|13901.1|13903.6|13899.6|15
1682288100000|2023-04-23 22:15:00|13905.1|13901.1|13905.1|13901.1|13905.1|13901.1|13903.6|13899.6|4
1682288400000|2023-04-23 22:20:00|13903.6|13899.6|13903.6|13899.6|13905.1|13901.1|13903.6|13899.6|0
1682288700000|2023-04-23 22:25:00|13902|13898|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|21
1682289000000|2023-04-23 22:30:00|13902|13898|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|9
1682289300000|2023-04-23 22:35:00|13900.4|13896.4|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|28
1682289600000|2023-04-23 22:40:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|20
1682289900000|2023-04-23 22:45:00|||||||||4
1682290200000|2023-04-23 22:50:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|19
1682290500000|2023-04-23 22:55:00|13900.4|13896.4|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|31
1682290800000|2023-04-23 23:00:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|34
1682291100000|2023-04-23 23:05:00|13905.1|13901.1|13900.4|13896.4|13906.7|13902.7|13900.4|13896.4|46
1682291400000|2023-04-23 23:10:00|13898.9|13894.9|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|18
1682291700000|2023-04-23 23:15:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|30
1682292000000|2023-04-23 23:20:00|||||||||2
1682292300000|2023-04-23 23:25:00|||||||||2
1682292600000|2023-04-23 23:30:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|4
1682292900000|2023-04-23 23:35:00|||||||||1
1682293500000|2023-04-23 23:45:00|13902|13898|13900.4|13896.4|13902|13898|13900.4|13896.4|12
1682293800000|2023-04-23 23:50:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13902|13898|5
1682294100000|2023-04-23 23:55:00|13902|13898|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|1
1682294400000|2023-04-24 00:00:00|13903.6|13899.6|13909.8|13905.8|13909.8|13905.8|13903.6|13899.6|31
1682294700000|2023-04-24 00:05:00|13906.7|13902.7|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|68
1682295000000|2023-04-24 00:10:00|13905.1|13901.1|13906.7|13902.7|13906.7|13902.7|13905.1|13901.1|14
1682295300000|2023-04-24 00:15:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|63
1682295600000|2023-04-24 00:20:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|49
1682295900000|2023-04-24 00:25:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|14
1682296200000|2023-04-24 00:30:00|13908.3|13904.3|13906.7|13902.7|13908.3|13904.3|13906.7|13902.7|26
1682296500000|2023-04-24 00:35:00|13909.8|13905.8|13903.6|13899.6|13909.8|13905.8|13900.4|13896.4|89
1682296800000|2023-04-24 00:40:00|13902|13898|13897.3|13893.3|13902|13898|13894.2|13890.2|152
1682297100000|2023-04-24 00:45:00|||||||||24
1682297400000|2023-04-24 00:50:00|13900.4|13896.4|13906.7|13902.7|13906.7|13902.7|13900.4|13896.4|78
1682297700000|2023-04-24 00:55:00|13909.8|13905.8|13909.8|13905.8|13911.4|13907.4|13906.7|13902.7|53
1682298000000|2023-04-24 01:00:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|44
1682298300000|2023-04-24 01:05:00|||||||||21
1682298600000|2023-04-24 01:10:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|25
1682298900000|2023-04-24 01:15:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|15
1682299200000|2023-04-24 01:20:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|33
1682299500000|2023-04-24 01:25:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|11
1682299800000|2023-04-24 01:30:00|13916.1|13912.1|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|46
1682300100000|2023-04-24 01:35:00|||||||||13
1682300400000|2023-04-24 01:40:00|13916.1|13912.1|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|101
1682300700000|2023-04-24 01:45:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|137
1682301000000|2023-04-24 01:50:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13920.8|13916.8|27
1682301300000|2023-04-24 01:55:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|25
1682301600000|2023-04-24 02:00:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|20
1682301900000|2023-04-24 02:05:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|42
1682302200000|2023-04-24 02:10:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|34
1682302500000|2023-04-24 02:15:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|56
1682302800000|2023-04-24 02:20:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|51
1682303100000|2023-04-24 02:25:00|13916.1|13912.1|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|42
1682303400000|2023-04-24 02:30:00|13917.6|13913.6|13916.1|13912.1|13917.6|13913.6|13916.1|13912.1|40
1682303700000|2023-04-24 02:35:00|13914.5|13910.5|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|28
1682304000000|2023-04-24 02:40:00|||||||||23
1682304300000|2023-04-24 02:45:00|13917.6|13913.6|13916.1|13912.1|13917.6|13913.6|13916.1|13912.1|11
1682304600000|2023-04-24 02:50:00|||||||||21
1682304900000|2023-04-24 02:55:00|13914.5|13910.5|13912.9|13908.9|13914.5|13910.5|13909.8|13905.8|52
1682305200000|2023-04-24 03:00:00|13911.4|13907.4|13912.9|13908.9|13912.9|13908.9|13911.4|13907.4|23
1682305500000|2023-04-24 03:05:00|13911.4|13907.4|13909.8|13905.8|13911.4|13907.4|13909.8|13905.8|20
1682305800000|2023-04-24 03:10:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13911.4|13907.4|25
1682306100000|2023-04-24 03:15:00|13911.4|13907.4|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|15
1682306400000|2023-04-24 03:20:00|||||||||10
1682306700000|2023-04-24 03:25:00|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|27
1682307000000|2023-04-24 03:30:00|||||||||14
1682307300000|2023-04-24 03:35:00|13912.9|13908.9|13912.9|13908.9|13914.5|13910.5|13912.9|13908.9|11
1682307600000|2023-04-24 03:40:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|22
1682307900000|2023-04-24 03:45:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|29
1682308200000|2023-04-24 03:50:00|13914.5|13910.5|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|32
1682308500000|2023-04-24 03:55:00|13916.1|13912.1|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|17
1682308800000|2023-04-24 04:00:00|13914.5|13910.5|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|30
1682309100000|2023-04-24 04:05:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|62
1682309400000|2023-04-24 04:10:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13919.2|13915.2|80
1682309700000|2023-04-24 04:15:00|||||||||24
1682310000000|2023-04-24 04:20:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|33
1682310300000|2023-04-24 04:25:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|19
1682310600000|2023-04-24 04:30:00|||||||||12
1682310900000|2023-04-24 04:35:00|13923.9|13919.9|13919.2|13915.2|13923.9|13919.9|13919.2|13915.2|24
1682311200000|2023-04-24 04:40:00|||||||||11
1682311500000|2023-04-24 04:45:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|11
1682311800000|2023-04-24 04:50:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|18
1682312100000|2023-04-24 04:55:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|10
1682312400000|2023-04-24 05:00:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|8
1682312700000|2023-04-24 05:05:00|||||||||15
1682313000000|2023-04-24 05:10:00|||||||||39
1682313300000|2023-04-24 05:15:00|13916.1|13912.1|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|45
1682313600000|2023-04-24 05:20:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|36
1682313900000|2023-04-24 05:25:00|13917.6|13913.6|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|26
1682314200000|2023-04-24 05:30:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|20
1682314500000|2023-04-24 05:35:00|13917.6|13913.6|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|33
1682314800000|2023-04-24 05:40:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|11
1682315100000|2023-04-24 05:45:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|20
1682315400000|2023-04-24 05:50:00|||||||||4
1682315700000|2023-04-24 05:55:00|13916.1|13912.1|13923.9|13919.9|13925.4|13921.4|13916.1|13912.1|62
1682316000000|2023-04-24 06:00:00|13922.3|13918.3|13937.9|13933.9|13942.6|13938.6|13922.3|13918.3|254
1682316300000|2023-04-24 06:05:00|13934.8|13930.8|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|114
1682316600000|2023-04-24 06:10:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|74
1682316900000|2023-04-24 06:15:00|13945.8|13941.8|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|112
1682317200000|2023-04-24 06:20:00|13945.8|13941.8|13952|13948|13956.7|13952.7|13944.2|13940.2|148
1682317500000|2023-04-24 06:25:00|13950.4|13946.4|13948.9|13944.9|13950.4|13946.4|13947.3|13943.3|54
1682317800000|2023-04-24 06:30:00|13950.4|13946.4|13950.4|13946.4|13956.7|13952.7|13950.4|13946.4|55
1682318100000|2023-04-24 06:35:00|13952|13948|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|56
1682318400000|2023-04-24 06:40:00|13956.7|13952.7|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|54
1682318700000|2023-04-24 06:45:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|101
1682319000000|2023-04-24 06:50:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|71
1682319300000|2023-04-24 06:55:00|13952|13948|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|19
1682319600000|2023-04-24 07:00:00|13953.6|13949.6|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|143
1682319900000|2023-04-24 07:05:00|13961.4|13957.4|13956.7|13952.7|13969.2|13965.2|13956.7|13952.7|213
1682320200000|2023-04-24 07:10:00|13958.3|13954.3|13959.8|13955.8|13959.8|13955.8|13953.6|13949.6|67
1682320500000|2023-04-24 07:15:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13947.3|13943.3|327
1682320800000|2023-04-24 07:20:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13952|13948|93
1682321100000|2023-04-24 07:25:00|13969.2|13965.2|13975.4|13971.4|13978.6|13974.6|13969.2|13965.2|248
1682321400000|2023-04-24 07:30:00|13977|13973|13972.3|13968.3|13978.6|13974.6|13969.2|13965.2|213
1682321700000|2023-04-24 07:35:00|13969.2|13965.2|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|152
1682322000000|2023-04-24 07:40:00|13973.9|13969.9|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|46
1682322300000|2023-04-24 07:45:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|126
1682322600000|2023-04-24 07:50:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|117
1682322900000|2023-04-24 07:55:00|13975.4|13971.4|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|133
1682323200000|2023-04-24 08:00:00|13981.7|13977.7|13966.1|13962.1|13981.7|13977.7|13966.1|13962.1|161
1682323500000|2023-04-24 08:05:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|116
1682323800000|2023-04-24 08:10:00|13964.5|13960.5|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|106
1682324100000|2023-04-24 08:15:00|13967.6|13963.6|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|88
1682324400000|2023-04-24 08:20:00|13964.5|13960.5|13969.2|13965.2|13972.3|13968.3|13962.9|13958.9|78
1682324700000|2023-04-24 08:25:00|13967.6|13963.6|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|39
1682325000000|2023-04-24 08:30:00|13966.1|13962.1|13959.8|13955.8|13969.2|13965.2|13959.8|13955.8|120
1682325300000|2023-04-24 08:35:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|166
1682325600000|2023-04-24 08:40:00|13956.7|13952.7|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|141
1682325900000|2023-04-24 08:45:00|13956.7|13952.7|13962.9|13958.9|13962.9|13958.9|13956.7|13952.7|62
1682326200000|2023-04-24 08:50:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|70
1682326500000|2023-04-24 08:55:00|13962.9|13958.9|13962.9|13958.9|13967.6|13963.6|13962.9|13958.9|87
1682326800000|2023-04-24 09:00:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|49
1682327100000|2023-04-24 09:05:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|151
1682327400000|2023-04-24 09:10:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|21
1682327700000|2023-04-24 09:15:00|13955.1|13951.1|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|51
1682328000000|2023-04-24 09:20:00|13953.6|13949.6|13953.6|13949.6|13959.8|13955.8|13953.6|13949.6|136
1682328300000|2023-04-24 09:25:00|13955.1|13951.1|13958.3|13954.3|13959.8|13955.8|13953.6|13949.6|108
1682328600000|2023-04-24 09:30:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|46
1682328900000|2023-04-24 09:35:00|13955.1|13951.1|13959.8|13955.8|13959.8|13955.8|13953.6|13949.6|25
1682329200000|2023-04-24 09:40:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|46
1682329500000|2023-04-24 09:45:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|27
1682329800000|2023-04-24 09:50:00|13961.4|13957.4|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|174
1682330100000|2023-04-24 09:55:00|13964.5|13960.5|13958.3|13954.3|13964.5|13960.5|13956.7|13952.7|100
1682330400000|2023-04-24 10:00:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|27
1682330700000|2023-04-24 10:05:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|36
1682331000000|2023-04-24 10:10:00|13962.9|13958.9|13953.6|13949.6|13962.9|13958.9|13953.6|13949.6|115
1682331300000|2023-04-24 10:15:00|13950.4|13946.4|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|80
1682331600000|2023-04-24 10:20:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|172
1682331900000|2023-04-24 10:25:00|13955.1|13951.1|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|207
1682332200000|2023-04-24 10:30:00|13956.7|13952.7|13950.4|13946.4|13956.7|13952.7|13950.4|13946.4|80
1682332500000|2023-04-24 10:35:00|13947.3|13943.3|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|90
1682332800000|2023-04-24 10:40:00|13955.1|13951.1|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|92
1682333100000|2023-04-24 10:45:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|26
1682333400000|2023-04-24 10:50:00|13950.4|13946.4|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|132
1682333700000|2023-04-24 10:55:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|52
1682334000000|2023-04-24 11:00:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|47
1682334300000|2023-04-24 11:05:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|246
1682334600000|2023-04-24 11:10:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|45
1682334900000|2023-04-24 11:15:00|13955.1|13951.1|13950.4|13946.4|13955.1|13951.1|13950.4|13946.4|99
1682335200000|2023-04-24 11:20:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|82
1682335500000|2023-04-24 11:25:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|108
1682335800000|2023-04-24 11:30:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|146
1682336100000|2023-04-24 11:35:00|13966.1|13962.1|13962.9|13958.9|13969.2|13965.2|13962.9|13958.9|79
1682336400000|2023-04-24 11:40:00|13964.5|13960.5|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|117
1682336700000|2023-04-24 11:45:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|183
1682337000000|2023-04-24 11:50:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|102
1682337300000|2023-04-24 11:55:00|13967.6|13963.6|13956.7|13952.7|13969.2|13965.2|13956.7|13952.7|188
1682337600000|2023-04-24 12:00:00|13953.6|13949.6|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|256
1682337900000|2023-04-24 12:05:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|230
1682338200000|2023-04-24 12:10:00|13956.7|13952.7|13969.2|13965.2|13972.3|13968.3|13956.7|13952.7|224
1682338500000|2023-04-24 12:15:00|13966.1|13962.1|13953.6|13949.6|13969.2|13965.2|13950.4|13946.4|676
1682338800000|2023-04-24 12:20:00|13955.1|13951.1|13997.3|13993.3|13997.3|13993.3|13953.6|13949.6|1035
1682339100000|2023-04-24 12:25:00|14000.4|13996.4|13994.2|13990.2|14006.7|14002.7|13984.8|13980.8|477
1682339400000|2023-04-24 12:30:00|13991.1|13987.1|13962.9|13958.9|13991.1|13987.1|13962.9|13958.9|606
1682339700000|2023-04-24 12:35:00|13959.8|13955.8|13966.1|13962.1|13978.6|13974.6|13959.8|13955.8|532
1682340000000|2023-04-24 12:40:00|13972.3|13968.3|13984.8|13980.8|13991.1|13987.1|13972.3|13968.3|460
1682340300000|2023-04-24 12:45:00|13987.9|13983.9|13975.4|13971.4|13994.2|13990.2|13975.4|13971.4|482
1682340600000|2023-04-24 12:50:00|13978.6|13974.6|13984.8|13980.8|13987.9|13983.9|13975.4|13971.4|243
1682340900000|2023-04-24 12:55:00|13987.9|13983.9|13994.2|13990.2|13997.3|13993.3|13984.8|13980.8|500
1682341200000|2023-04-24 13:00:00|13997.3|13993.3|13986.4|13982.4|14000.4|13996.4|13981.7|13977.7|418
1682341500000|2023-04-24 13:05:00|13984.8|13980.8|13984.8|13980.8|13994.2|13990.2|13981.7|13977.7|584
1682341800000|2023-04-24 13:10:00|13986.4|13982.4|13981.7|13977.7|13987.9|13983.9|13978.6|13974.6|349
1682342100000|2023-04-24 13:15:00|13983.3|13979.3|13972.3|13968.3|13984.8|13980.8|13966.1|13962.1|511
1682342400000|2023-04-24 13:20:00|13970.8|13966.8|13972.3|13968.3|13978.6|13974.6|13962.9|13958.9|573
1682342700000|2023-04-24 13:25:00|13973.9|13969.9|13975.4|13971.4|13984.8|13980.8|13969.2|13965.2|187
1682343000000|2023-04-24 13:30:00|13972.3|13968.3|13991.1|13987.1|13994.2|13990.2|13972.3|13968.3|582
1682343300000|2023-04-24 13:35:00|13994.2|13990.2|13997.3|13993.3|14000.4|13996.4|13987.9|13983.9|555
1682343600000|2023-04-24 13:40:00|14000.4|13996.4|13997.3|13993.3|14009.8|14005.8|13997.3|13993.3|484
1682343900000|2023-04-24 13:45:00|13994.2|13990.2|13981.7|13977.7|13994.2|13990.2|13972.3|13968.3|612
1682344200000|2023-04-24 13:50:00|13978.6|13974.6|13984.8|13980.8|13991.1|13987.1|13978.6|13974.6|636
1682344500000|2023-04-24 13:55:00|13987.9|13983.9|13994.2|13990.2|13995.8|13991.8|13984.8|13980.8|467
1682344800000|2023-04-24 14:00:00|13997.3|13993.3|13984.8|13980.8|13997.3|13993.3|13981.7|13977.7|507
1682345100000|2023-04-24 14:05:00|13987.9|13983.9|13975.4|13971.4|13987.9|13983.9|13975.4|13971.4|405
1682345400000|2023-04-24 14:10:00|13977|13973|13972.3|13968.3|13978.6|13974.6|13967.6|13963.6|471
1682345700000|2023-04-24 14:15:00|13969.2|13965.2|13966.1|13962.1|13972.3|13968.3|13959.8|13955.8|476
1682346000000|2023-04-24 14:20:00|13967.6|13963.6|13969.2|13965.2|13969.2|13965.2|13959.8|13955.8|256
1682346300000|2023-04-24 14:25:00|13967.6|13963.6|13970.8|13966.8|13972.3|13968.3|13962.9|13958.9|343
1682346600000|2023-04-24 14:30:00|13969.2|13965.2|13991.1|13987.1|13997.3|13993.3|13969.2|13965.2|471
1682346900000|2023-04-24 14:35:00|13994.2|13990.2|14000.4|13996.4|14003.6|13999.6|13994.2|13990.2|623
1682347200000|2023-04-24 14:40:00|14003.6|13999.6|14022.3|14018.3|14022.3|14018.3|14003.6|13999.6|873
1682347500000|2023-04-24 14:45:00|14020.8|14016.8|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|463
1682347800000|2023-04-24 14:50:00|14025.4|14021.4|14022.3|14018.3|14028.6|14024.6|14016.1|14012.1|691
1682348100000|2023-04-24 14:55:00|14019.2|14015.2|14016.1|14012.1|14031.7|14027.7|14012.9|14008.9|961
1682348400000|2023-04-24 15:00:00|14019.2|14015.2|14019.2|14015.2|14031.7|14027.7|14019.2|14015.2|824
1682348700000|2023-04-24 15:05:00|14016.1|14012.1|14022.3|14018.3|14028.6|14024.6|14016.1|14012.1|238
1682349000000|2023-04-24 15:10:00|14020.8|14016.8|14028.6|14024.6|14028.6|14024.6|14019.2|14015.2|221
1682349300000|2023-04-24 15:15:00|14031.7|14027.7|14034.8|14030.8|14044.2|14040.2|14031.7|14027.7|608
1682349600000|2023-04-24 15:20:00|14037.9|14033.9|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|450
1682349900000|2023-04-24 15:25:00|14037.9|14033.9|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|456
1682350200000|2023-04-24 15:30:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|227
1682350500000|2023-04-24 15:35:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14019.2|14015.2|546
1682350800000|2023-04-24 15:40:00|14022.3|14018.3|14019.2|14015.2|14028.6|14024.6|14016.1|14012.1|405
1682351100000|2023-04-24 15:45:00|14020.8|14016.8|14019.2|14015.2|14025.4|14021.4|14016.1|14012.1|565
1682351400000|2023-04-24 15:50:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|267
1682351700000|2023-04-24 15:55:00|14019.2|14015.2|14009.8|14005.8|14019.2|14015.2|14009.8|14005.8|437
1682352000000|2023-04-24 16:00:00|14011.4|14007.4|14009.8|14005.8|14016.1|14012.1|14006.7|14002.7|370
1682352300000|2023-04-24 16:05:00|14011.4|14007.4|14012.9|14008.9|14016.1|14012.1|14011.4|14007.4|226
1682352600000|2023-04-24 16:10:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|165
1682352900000|2023-04-24 16:15:00|14008.3|14004.3|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|208
1682353200000|2023-04-24 16:20:00|14006.7|14002.7|14009.8|14005.8|14012.9|14008.9|14003.6|13999.6|213
1682353500000|2023-04-24 16:25:00|14006.7|14002.7|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|223
1682353800000|2023-04-24 16:30:00|14011.4|14007.4|14025.4|14021.4|14025.4|14021.4|14009.8|14005.8|532
1682354100000|2023-04-24 16:35:00|14022.3|14018.3|14012.9|14008.9|14022.3|14018.3|14012.9|14008.9|242
1682354400000|2023-04-24 16:40:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|189
1682354700000|2023-04-24 16:45:00|14011.4|14007.4|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|196
1682355000000|2023-04-24 16:50:00|14012.9|14008.9|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|103
1682355300000|2023-04-24 16:55:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|168
1682355600000|2023-04-24 17:00:00|14019.2|14015.2|14022.3|14018.3|14025.4|14021.4|14016.1|14012.1|211
1682355900000|2023-04-24 17:05:00|14019.2|14015.2|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|184
1682356200000|2023-04-24 17:10:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|633
1682356500000|2023-04-24 17:15:00|14025.4|14021.4|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|161
1682356800000|2023-04-24 17:20:00|14023.9|14019.9|14028.6|14024.6|14028.6|14024.6|14022.3|14018.3|258
1682357100000|2023-04-24 17:25:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|122
1682357400000|2023-04-24 17:30:00|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|278
1682357700000|2023-04-24 17:35:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|193
1682358000000|2023-04-24 17:40:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|436
1682358300000|2023-04-24 17:45:00|14025.4|14021.4|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|102
1682358600000|2023-04-24 17:50:00|||||||||47
1682358900000|2023-04-24 17:55:00|14025.4|14021.4|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|78
1682359200000|2023-04-24 18:00:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|44
1682359500000|2023-04-24 18:05:00|14016.1|14012.1|14022.3|14018.3|14022.3|14018.3|14016.1|14012.1|86
1682359800000|2023-04-24 18:10:00|||||||||127
1682360100000|2023-04-24 18:15:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14022.3|14018.3|108
1682360400000|2023-04-24 18:20:00|14027|14023|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|135
1682360700000|2023-04-24 18:25:00|14028.6|14024.6|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|231
1682361000000|2023-04-24 18:30:00|14028.6|14024.6|14030.1|14026.1|14031.7|14027.7|14028.6|14024.6|220
1682361300000|2023-04-24 18:35:00|14028.6|14024.6|14025.4|14021.4|14031.7|14027.7|14022.3|14018.3|368
1682361600000|2023-04-24 18:40:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|164
1682361900000|2023-04-24 18:45:00|14019.2|14015.2|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|192
1682362200000|2023-04-24 18:50:00|14019.2|14015.2|14016.1|14012.1|14025.4|14021.4|14016.1|14012.1|275
1682362500000|2023-04-24 18:55:00|14019.2|14015.2|14016.1|14012.1|14028.6|14024.6|14016.1|14012.1|1175
1682362800000|2023-04-24 19:00:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|728
1682363100000|2023-04-24 19:05:00|14014.5|14010.5|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|142
1682363400000|2023-04-24 19:10:00|14014.5|14010.5|14016.1|14012.1|14016.1|14012.1|14014.5|14010.5|93
1682363700000|2023-04-24 19:15:00|14014.5|14010.5|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|282
1682364000000|2023-04-24 19:20:00|14011.4|14007.4|14016.1|14012.1|14016.1|14012.1|14006.7|14002.7|300
1682364300000|2023-04-24 19:25:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14011.4|14007.4|215
1682364600000|2023-04-24 19:30:00|14011.4|14007.4|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|162
1682364900000|2023-04-24 19:35:00|14016.1|14012.1|14019.2|14015.2|14019.2|14015.2|14012.9|14008.9|174
1682365200000|2023-04-24 19:40:00|||||||||72
1682365500000|2023-04-24 19:45:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|634
1682365800000|2023-04-24 19:50:00|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|14022.3|14018.3|209
1682366100000|2023-04-24 19:55:00|14028.6|14024.6|14031.7|14027.7|14031.7|14027.7|14022.3|14018.3|1545
1682366400000|2023-04-24 20:00:00|14028.6|14024.6|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|717
1682366700000|2023-04-24 20:05:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14033.3|14029.3|139
1682367000000|2023-04-24 20:10:00|14041.1|14037.1|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|443
1682367300000|2023-04-24 20:15:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|140
1682367600000|2023-04-24 20:20:00|||||||||49
1682367900000|2023-04-24 20:25:00|14037.9|14033.9|14044.2|14040.2|14044.2|14040.2|14031.7|14027.7|1082
1682368200000|2023-04-24 20:30:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|220
1682368500000|2023-04-24 20:35:00|14044.2|14040.2|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|305
1682368800000|2023-04-24 20:40:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|246
1682369100000|2023-04-24 20:45:00|14048.9|14044.9|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|242
1682369400000|2023-04-24 20:50:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14048.9|14044.9|246
1682369700000|2023-04-24 20:55:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|400
1682373600000|2023-04-24 22:00:00|14047.3|14043.3|14053.6|14049.6|14053.6|14049.6|14047.3|14043.3|117
1682373900000|2023-04-24 22:05:00|||||||||11
1682374200000|2023-04-24 22:10:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|128
1682374500000|2023-04-24 22:15:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|128
1682374800000|2023-04-24 22:20:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|36
1682375100000|2023-04-24 22:25:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|7
1682375400000|2023-04-24 22:30:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14055.1|14051.1|19
1682375700000|2023-04-24 22:35:00|14055.1|14051.1|14059.8|14055.8|14059.8|14055.8|14053.6|14049.6|20
1682376000000|2023-04-24 22:40:00|14061.4|14057.4|14056.7|14052.7|14062.9|14058.9|14056.7|14052.7|73
1682376300000|2023-04-24 22:45:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|42
1682376600000|2023-04-24 22:50:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|22
1682376900000|2023-04-24 22:55:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|16
1682377200000|2023-04-24 23:00:00|14055.1|14051.1|14053.6|14049.6|14055.1|14051.1|14053.6|14049.6|40
1682377500000|2023-04-24 23:05:00|||||||||22
1682377800000|2023-04-24 23:10:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|13
1682378100000|2023-04-24 23:15:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|23
1682378400000|2023-04-24 23:20:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|43
1682378700000|2023-04-24 23:25:00|14062.9|14058.9|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|65
1682379000000|2023-04-24 23:30:00|14072.3|14068.3|14072.3|14068.3|14073.9|14069.9|14069.2|14065.2|87
1682379300000|2023-04-24 23:35:00|14070.8|14066.8|14072.3|14068.3|14072.3|14068.3|14069.2|14065.2|22
1682379600000|2023-04-24 23:40:00|14070.8|14066.8|14072.3|14068.3|14072.3|14068.3|14070.8|14066.8|26
1682379900000|2023-04-24 23:45:00|14069.2|14065.2|14066.1|14062.1|14069.2|14065.2|14066.1|14062.1|12
1682380200000|2023-04-24 23:50:00|14064.5|14060.5|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|142
1682380500000|2023-04-24 23:55:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|92
1682380800000|2023-04-25 00:00:00|14067.6|14063.6|14075.4|14071.4|14075.4|14071.4|14066.1|14062.1|159
1682381100000|2023-04-25 00:05:00|14072.3|14068.3|14066.1|14062.1|14075.4|14071.4|14066.1|14062.1|67
1682381400000|2023-04-25 00:10:00|||||||||25
1682381700000|2023-04-25 00:15:00|14062.9|14058.9|14066.1|14062.1|14066.1|14062.1|14059.8|14055.8|64
1682382000000|2023-04-25 00:20:00|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|42
1682382300000|2023-04-25 00:25:00|14067.6|14063.6|14067.6|14063.6|14069.2|14065.2|14066.1|14062.1|20
1682382600000|2023-04-25 00:30:00|14066.1|14062.1|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|29
1682382900000|2023-04-25 00:35:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|43
1682383200000|2023-04-25 00:40:00|14061.4|14057.4|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|54
1682383500000|2023-04-25 00:45:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|85
1682383800000|2023-04-25 00:50:00|14055.1|14051.1|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|55
1682384100000|2023-04-25 00:55:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|37
1682384400000|2023-04-25 01:00:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|28
1682384700000|2023-04-25 01:05:00|14050.4|14046.4|14056.7|14052.7|14056.7|14052.7|14050.4|14046.4|30
1682385000000|2023-04-25 01:10:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|53
1682385300000|2023-04-25 01:15:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|23
1682385600000|2023-04-25 01:20:00|14066.1|14062.1|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|188
1682385900000|2023-04-25 01:25:00|14069.2|14065.2|14066.1|14062.1|14072.3|14068.3|14066.1|14062.1|45
1682386200000|2023-04-25 01:30:00|14062.9|14058.9|14066.1|14062.1|14066.1|14062.1|14062.9|14058.9|38
1682386500000|2023-04-25 01:35:00|14062.9|14058.9|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|19
1682386800000|2023-04-25 01:40:00|14066.1|14062.1|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|16
1682387100000|2023-04-25 01:45:00|14067.6|14063.6|14062.9|14058.9|14067.6|14063.6|14062.9|14058.9|130
1682387400000|2023-04-25 01:50:00|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|22
1682387700000|2023-04-25 01:55:00|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|9
1682388000000|2023-04-25 02:00:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|96
1682388300000|2023-04-25 02:05:00|14078.6|14074.6|14073.9|14069.9|14078.6|14074.6|14072.3|14068.3|66
1682388600000|2023-04-25 02:10:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|56
1682388900000|2023-04-25 02:15:00|14078.6|14074.6|14072.3|14068.3|14078.6|14074.6|14072.3|14068.3|53
1682389200000|2023-04-25 02:20:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|5
1682389500000|2023-04-25 02:25:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|15
1682389800000|2023-04-25 02:30:00|14077|14073|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|88
1682390100000|2023-04-25 02:35:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|40
1682390400000|2023-04-25 02:40:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14083.3|14079.3|23
1682390700000|2023-04-25 02:45:00|14081.7|14077.7|14075.4|14071.4|14086.4|14082.4|14075.4|14071.4|151
1682391000000|2023-04-25 02:50:00|14073.9|14069.9|14072.3|14068.3|14081.7|14077.7|14072.3|14068.3|97
1682391300000|2023-04-25 02:55:00|14070.8|14066.8|14072.3|14068.3|14075.4|14071.4|14069.2|14065.2|77
1682391600000|2023-04-25 03:00:00|14069.2|14065.2|14072.3|14068.3|14075.4|14071.4|14069.2|14065.2|147
1682391900000|2023-04-25 03:05:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|52
1682392200000|2023-04-25 03:10:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|29
1682392500000|2023-04-25 03:15:00|14072.3|14068.3|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|38
1682392800000|2023-04-25 03:20:00|||||||||4
1682393100000|2023-04-25 03:25:00|||||||||5
1682393400000|2023-04-25 03:30:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|63
1682393700000|2023-04-25 03:35:00|14073.9|14069.9|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|29
1682394000000|2023-04-25 03:40:00|||||||||18
1682394300000|2023-04-25 03:45:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|25
1682394600000|2023-04-25 03:50:00|||||||||43
1682394900000|2023-04-25 03:55:00|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|12
1682395200000|2023-04-25 04:00:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|39
1682395500000|2023-04-25 04:05:00|14073.9|14069.9|14069.2|14065.2|14075.4|14071.4|14069.2|14065.2|32
1682395800000|2023-04-25 04:10:00|14070.8|14066.8|14069.2|14065.2|14072.3|14068.3|14066.1|14062.1|152
1682396100000|2023-04-25 04:15:00|14066.1|14062.1|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|180
1682396400000|2023-04-25 04:20:00|14072.3|14068.3|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|22
1682396700000|2023-04-25 04:25:00|14073.9|14069.9|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|17
1682397000000|2023-04-25 04:30:00|||||||||9
1682397300000|2023-04-25 04:35:00|14073.9|14069.9|14073.9|14069.9|14073.9|14069.9|14072.3|14068.3|17
1682397600000|2023-04-25 04:40:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|15
1682397900000|2023-04-25 04:45:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|13
1682398200000|2023-04-25 04:50:00|||||||||8
1682398500000|2023-04-25 04:55:00|||||||||5
1682398800000|2023-04-25 05:00:00|||||||||7
1682399100000|2023-04-25 05:05:00|14077|14073|14077|14073|14078.6|14074.6|14075.4|14071.4|25
1682399400000|2023-04-25 05:10:00|14075.4|14071.4|14086.4|14082.4|14087.9|14083.9|14075.4|14071.4|72
1682399700000|2023-04-25 05:15:00|14087.9|14083.9|14086.4|14082.4|14087.9|14083.9|14084.8|14080.8|156
1682400000000|2023-04-25 05:20:00|14084.8|14080.8|14094.2|14090.2|14094.2|14090.2|14084.8|14080.8|35
1682400300000|2023-04-25 05:25:00|14097.3|14093.3|14089.5|14085.5|14097.3|14093.3|14089.5|14085.5|87
1682400600000|2023-04-25 05:30:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|32
1682400900000|2023-04-25 05:35:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|85
1682401200000|2023-04-25 05:40:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|249
1682401500000|2023-04-25 05:45:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14077|14073|345
1682401800000|2023-04-25 05:50:00|14087.9|14083.9|14083.3|14079.3|14087.9|14083.9|14083.3|14079.3|48
1682402100000|2023-04-25 05:55:00|14084.8|14080.8|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|159
1682402400000|2023-04-25 06:00:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14077|14073|178
1682402700000|2023-04-25 06:05:00|14083.3|14079.3|14094.2|14090.2|14094.2|14090.2|14083.3|14079.3|43
1682403000000|2023-04-25 06:10:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|116
1682403300000|2023-04-25 06:15:00|14098.9|14094.9|14089.5|14085.5|14100.4|14096.4|14087.9|14083.9|108
1682403600000|2023-04-25 06:20:00|14087.9|14083.9|14094.2|14090.2|14094.2|14090.2|14084.8|14080.8|189
1682403900000|2023-04-25 06:25:00|14091.1|14087.1|14081.7|14077.7|14091.1|14087.1|14081.7|14077.7|63
1682404200000|2023-04-25 06:30:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|162
1682404500000|2023-04-25 06:35:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|112
1682404800000|2023-04-25 06:40:00|14073.9|14069.9|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|137
1682405100000|2023-04-25 06:45:00|14073.9|14069.9|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|73
1682405400000|2023-04-25 06:50:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|95
1682405700000|2023-04-25 06:55:00|14084.8|14080.8|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|71
1682406000000|2023-04-25 07:00:00|14081.7|14077.7|14112.9|14108.9|14112.9|14108.9|14078.6|14074.6|298
1682406300000|2023-04-25 07:05:00|14116.1|14112.1|14125.4|14121.4|14125.4|14121.4|14112.9|14108.9|589
1682406600000|2023-04-25 07:10:00|14123.9|14119.9|14131.7|14127.7|14134.8|14130.8|14122.3|14118.3|257
1682406900000|2023-04-25 07:15:00|14130.1|14126.1|14131.7|14127.7|14134.8|14130.8|14122.3|14118.3|350
1682407200000|2023-04-25 07:20:00|14133.3|14129.3|14134.8|14130.8|14147.3|14143.3|14131.7|14127.7|598
1682407500000|2023-04-25 07:25:00|14131.7|14127.7|14137.9|14133.9|14141.1|14137.1|14128.6|14124.6|194
1682407800000|2023-04-25 07:30:00|14136.4|14132.4|14131.7|14127.7|14141.1|14137.1|14128.6|14124.6|267
1682408100000|2023-04-25 07:35:00|14128.6|14124.6|14141.1|14137.1|14144.2|14140.2|14125.4|14121.4|302
1682408400000|2023-04-25 07:40:00|14139.5|14135.5|14125.4|14121.4|14141.1|14137.1|14122.3|14118.3|132
1682408700000|2023-04-25 07:45:00|14123.9|14119.9|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|102
1682409000000|2023-04-25 07:50:00|14122.3|14118.3|14133.3|14129.3|14134.8|14130.8|14122.3|14118.3|146
1682409300000|2023-04-25 07:55:00|14131.7|14127.7|14128.6|14124.6|14137.9|14133.9|14128.6|14124.6|150
1682409600000|2023-04-25 08:00:00|14131.7|14127.7|14137.9|14133.9|14141.1|14137.1|14128.6|14124.6|160
1682409900000|2023-04-25 08:05:00|14141.1|14137.1|14134.8|14130.8|14141.1|14137.1|14134.8|14130.8|94
1682410200000|2023-04-25 08:10:00|14131.7|14127.7|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|114
1682410500000|2023-04-25 08:15:00|14130.1|14126.1|14127|14123|14133.3|14129.3|14119.2|14115.2|245
1682410800000|2023-04-25 08:20:00|14125.4|14121.4|14137.9|14133.9|14141.1|14137.1|14125.4|14121.4|103
1682411100000|2023-04-25 08:25:00|14136.4|14132.4|14131.7|14127.7|14137.9|14133.9|14131.7|14127.7|63
1682411400000|2023-04-25 08:30:00|14130.1|14126.1|14141.1|14137.1|14144.2|14140.2|14125.4|14121.4|226
1682411700000|2023-04-25 08:35:00|14142.6|14138.6|14137.9|14133.9|14144.2|14140.2|14134.8|14130.8|79
1682412000000|2023-04-25 08:40:00|14134.8|14130.8|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|136
1682412300000|2023-04-25 08:45:00|14134.8|14130.8|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|93
1682412600000|2023-04-25 08:50:00|14131.7|14127.7|14136.4|14132.4|14137.9|14133.9|14131.7|14127.7|79
1682412900000|2023-04-25 08:55:00|14137.9|14133.9|14137.9|14133.9|14144.2|14140.2|14134.8|14130.8|128
1682413200000|2023-04-25 09:00:00|14136.4|14132.4|14139.5|14135.5|14141.1|14137.1|14134.8|14130.8|81
1682413500000|2023-04-25 09:05:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14134.8|14130.8|306
1682413800000|2023-04-25 09:10:00|14136.4|14132.4|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|190
1682414100000|2023-04-25 09:15:00|14136.4|14132.4|14134.8|14130.8|14137.9|14133.9|14134.8|14130.8|93
1682414400000|2023-04-25 09:20:00|14131.7|14127.7|14137.9|14133.9|14141.1|14137.1|14131.7|14127.7|82
1682414700000|2023-04-25 09:25:00|14139.5|14135.5|14150.4|14146.4|14150.4|14146.4|14137.9|14133.9|209
1682415000000|2023-04-25 09:30:00|14153.6|14149.6|14152|14148|14155.1|14151.1|14150.4|14146.4|105
1682415300000|2023-04-25 09:35:00|14150.4|14146.4|14156.7|14152.7|14156.7|14152.7|14150.4|14146.4|181
1682415600000|2023-04-25 09:40:00|14155.1|14151.1|14156.7|14152.7|14156.7|14152.7|14150.4|14146.4|82
1682415900000|2023-04-25 09:45:00|14155.1|14151.1|14156.7|14152.7|14156.7|14152.7|14150.4|14146.4|88
1682416200000|2023-04-25 09:50:00|14158.3|14154.3|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|147
1682416500000|2023-04-25 09:55:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14156.7|14152.7|243
1682416800000|2023-04-25 10:00:00|14158.3|14154.3|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|61
1682417100000|2023-04-25 10:05:00|14155.1|14151.1|14159.8|14155.8|14159.8|14155.8|14153.6|14149.6|104
1682417400000|2023-04-25 10:10:00|14156.7|14152.7|14153.6|14149.6|14158.3|14154.3|14150.4|14146.4|101
1682417700000|2023-04-25 10:15:00|14152|14148|14150.4|14146.4|14153.6|14149.6|14148.9|14144.9|226
1682418000000|2023-04-25 10:20:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|95
1682418300000|2023-04-25 10:25:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|50
1682418600000|2023-04-25 10:30:00|14155.1|14151.1|14156.7|14152.7|14156.7|14152.7|14152|14148|74
1682418900000|2023-04-25 10:35:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|62
1682419200000|2023-04-25 10:40:00|14153.6|14149.6|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|156
1682419500000|2023-04-25 10:45:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|437
1682419800000|2023-04-25 10:50:00|14147.3|14143.3|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|59
1682420100000|2023-04-25 10:55:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|185
1682420400000|2023-04-25 11:00:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|255
1682420700000|2023-04-25 11:05:00|14153.6|14149.6|14153.6|14149.6|14153.6|14149.6|14150.4|14146.4|112
1682421000000|2023-04-25 11:10:00|14147.3|14143.3|14156.7|14152.7|14156.7|14152.7|14147.3|14143.3|182
1682421300000|2023-04-25 11:15:00|14155.1|14151.1|14150.4|14146.4|14159.8|14155.8|14150.4|14146.4|258
1682421600000|2023-04-25 11:20:00|14153.6|14149.6|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|236
1682421900000|2023-04-25 11:25:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|248
1682422200000|2023-04-25 11:30:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|289
1682422500000|2023-04-25 11:35:00|14150.4|14146.4|14144.2|14140.2|14153.6|14149.6|14144.2|14140.2|319
1682422800000|2023-04-25 11:40:00|14145.8|14141.8|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|357
1682423100000|2023-04-25 11:45:00|14144.2|14140.2|14156.7|14152.7|14156.7|14152.7|14144.2|14140.2|258
1682423400000|2023-04-25 11:50:00|14153.6|14149.6|14144.2|14140.2|14153.6|14149.6|14144.2|14140.2|308
1682423700000|2023-04-25 11:55:00|14147.3|14143.3|14134.8|14130.8|14147.3|14143.3|14134.8|14130.8|704
1682424000000|2023-04-25 12:00:00|14131.7|14127.7|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|739
1682424300000|2023-04-25 12:05:00|14133.3|14129.3|14134.8|14130.8|14134.8|14130.8|14128.6|14124.6|355
1682424600000|2023-04-25 12:10:00|14131.7|14127.7|14134.8|14130.8|14141.1|14137.1|14131.7|14127.7|324
1682424900000|2023-04-25 12:15:00|14137.9|14133.9|14137.9|14133.9|14147.3|14143.3|14134.8|14130.8|776
1682425200000|2023-04-25 12:20:00|14136.4|14132.4|14137.9|14133.9|14150.4|14146.4|14131.7|14127.7|643
1682425500000|2023-04-25 12:25:00|14134.8|14130.8|14131.7|14127.7|14144.2|14140.2|14128.6|14124.6|672
1682425800000|2023-04-25 12:30:00|14128.6|14124.6|14141.1|14137.1|14147.3|14143.3|14128.6|14124.6|746
1682426100000|2023-04-25 12:35:00|14144.2|14140.2|14153.6|14149.6|14156.7|14152.7|14141.1|14137.1|694
1682426400000|2023-04-25 12:40:00|14150.4|14146.4|14169.2|14165.2|14172.3|14168.3|14150.4|14146.4|921
1682426700000|2023-04-25 12:45:00|14170.8|14166.8|14159.8|14155.8|14178.6|14174.6|14159.8|14155.8|987
1682427000000|2023-04-25 12:50:00|14162.9|14158.9|14172.3|14168.3|14172.3|14168.3|14159.8|14155.8|716
1682427300000|2023-04-25 12:55:00|14175.4|14171.4|14172.3|14168.3|14183.3|14179.3|14172.3|14168.3|857
1682427600000|2023-04-25 13:00:00|14170.8|14166.8|14172.3|14168.3|14178.6|14174.6|14166.1|14162.1|756
1682427900000|2023-04-25 13:05:00|14175.4|14171.4|14184.8|14180.8|14184.8|14180.8|14172.3|14168.3|690
1682428200000|2023-04-25 13:10:00|14183.3|14179.3|14172.3|14168.3|14184.8|14180.8|14169.2|14165.2|1485
1682428500000|2023-04-25 13:15:00|14175.4|14171.4|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|562
1682428800000|2023-04-25 13:20:00|14172.3|14168.3|14147.3|14143.3|14172.3|14168.3|14147.3|14143.3|848
1682429100000|2023-04-25 13:25:00|14150.4|14146.4|14147.3|14143.3|14153.6|14149.6|14141.1|14137.1|733
1682429400000|2023-04-25 13:30:00|14148.9|14144.9|14159.8|14155.8|14162.9|14158.9|14144.2|14140.2|1107
1682429700000|2023-04-25 13:35:00|14156.7|14152.7|14169.2|14165.2|14169.2|14165.2|14156.7|14152.7|668
1682430000000|2023-04-25 13:40:00|14166.1|14162.1|14181.7|14177.7|14184.8|14180.8|14166.1|14162.1|1027
1682430300000|2023-04-25 13:45:00|14178.6|14174.6|14187.9|14183.9|14191.1|14187.1|14175.4|14171.4|907
1682430600000|2023-04-25 13:50:00|14191.1|14187.1|14194.2|14190.2|14197.3|14193.3|14187.9|14183.9|978
1682430900000|2023-04-25 13:55:00|14197.3|14193.3|14191.1|14187.1|14203.6|14199.6|14191.1|14187.1|1119
1682431200000|2023-04-25 14:00:00|14192.6|14188.6|14203.6|14199.6|14206.7|14202.7|14184.8|14180.8|882
1682431500000|2023-04-25 14:05:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14181.7|14177.7|1004
1682431800000|2023-04-25 14:10:00|14202|14198|14222.3|14218.3|14225.4|14221.4|14200.4|14196.4|1266
1682432100000|2023-04-25 14:15:00|14223.9|14219.9|14225.4|14221.4|14228.6|14224.6|14216.1|14212.1|1211
1682432400000|2023-04-25 14:20:00|14228.6|14224.6|14222.3|14218.3|14231.7|14227.7|14222.3|14218.3|1005
1682432700000|2023-04-25 14:25:00|14220.8|14216.8|14234.8|14230.8|14237.9|14233.9|14219.2|14215.2|1082
1682433000000|2023-04-25 14:30:00|14237.9|14233.9|14244.2|14240.2|14247.3|14243.3|14231.7|14227.7|1525
1682433300000|2023-04-25 14:35:00|14247.3|14243.3|14237.9|14233.9|14250.4|14246.4|14237.9|14233.9|1134
1682433600000|2023-04-25 14:40:00|14234.8|14230.8|14237.9|14233.9|14244.2|14240.2|14231.7|14227.7|630
1682433900000|2023-04-25 14:45:00|14241.1|14237.1|14244.2|14240.2|14247.3|14243.3|14234.8|14230.8|1219
1682434200000|2023-04-25 14:50:00|14241.1|14237.1|14220.8|14216.8|14241.1|14237.1|14219.2|14215.2|655
1682434500000|2023-04-25 14:55:00|14222.3|14218.3|14216.1|14212.1|14225.4|14221.4|14216.1|14212.1|625
1682434800000|2023-04-25 15:00:00|14212.9|14208.9|14209.8|14205.8|14222.3|14218.3|14209.8|14205.8|1181
1682435100000|2023-04-25 15:05:00|14208.3|14204.3|14200.4|14196.4|14209.8|14205.8|14200.4|14196.4|486
1682435400000|2023-04-25 15:10:00|14203.6|14199.6|14206.7|14202.7|14209.8|14205.8|14200.4|14196.4|490
1682435700000|2023-04-25 15:15:00|14205.1|14201.1|14187.9|14183.9|14206.7|14202.7|14184.8|14180.8|692
1682436000000|2023-04-25 15:20:00|14191.1|14187.1|14197.3|14193.3|14209.8|14205.8|14191.1|14187.1|587
1682436300000|2023-04-25 15:25:00|14194.2|14190.2|14197.3|14193.3|14203.6|14199.6|14191.1|14187.1|372
1682436600000|2023-04-25 15:30:00|14198.9|14194.9|14203.6|14199.6|14206.7|14202.7|14197.3|14193.3|419
1682436900000|2023-04-25 15:35:00|14205.1|14201.1|14203.6|14199.6|14209.8|14205.8|14197.3|14193.3|717
1682437200000|2023-04-25 15:40:00|14205.1|14201.1|14212.9|14208.9|14219.2|14215.2|14200.4|14196.4|914
1682437500000|2023-04-25 15:45:00|14209.8|14205.8|14206.7|14202.7|14212.9|14208.9|14200.4|14196.4|532
1682437800000|2023-04-25 15:50:00|14209.8|14205.8|14206.7|14202.7|14216.1|14212.1|14206.7|14202.7|284
1682438100000|2023-04-25 15:55:00|14209.8|14205.8|14200.4|14196.4|14214.5|14210.5|14200.4|14196.4|337
1682438400000|2023-04-25 16:00:00|14203.6|14199.6|14197.3|14193.3|14203.6|14199.6|14194.2|14190.2|773
1682438700000|2023-04-25 16:05:00|14200.4|14196.4|14203.6|14199.6|14205.1|14201.1|14197.3|14193.3|325
1682439000000|2023-04-25 16:10:00|14200.4|14196.4|14206.7|14202.7|14209.8|14205.8|14200.4|14196.4|299
1682439300000|2023-04-25 16:15:00|14209.8|14205.8|14212.9|14208.9|14212.9|14208.9|14206.7|14202.7|497
1682439600000|2023-04-25 16:20:00|14211.4|14207.4|14212.9|14208.9|14212.9|14208.9|14203.6|14199.6|521
1682439900000|2023-04-25 16:25:00|14211.4|14207.4|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|395
1682440200000|2023-04-25 16:30:00|14212.9|14208.9|14206.7|14202.7|14216.1|14212.1|14203.6|14199.6|453
1682440500000|2023-04-25 16:35:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|206
1682440800000|2023-04-25 16:40:00|14203.6|14199.6|14184.8|14180.8|14203.6|14199.6|14181.7|14177.7|696
1682441100000|2023-04-25 16:45:00|14181.7|14177.7|14200.4|14196.4|14203.6|14199.6|14181.7|14177.7|327
1682441400000|2023-04-25 16:50:00|14197.3|14193.3|14200.4|14196.4|14209.8|14205.8|14197.3|14193.3|626
1682441700000|2023-04-25 16:55:00|14197.3|14193.3|14203.6|14199.6|14203.6|14199.6|14191.1|14187.1|479
1682442000000|2023-04-25 17:00:00|14205.1|14201.1|14209.8|14205.8|14211.4|14207.4|14200.4|14196.4|366
1682442300000|2023-04-25 17:05:00|14211.4|14207.4|14216.1|14212.1|14219.2|14215.2|14200.4|14196.4|655
1682442600000|2023-04-25 17:10:00|14219.2|14215.2|14225.4|14221.4|14225.4|14221.4|14209.8|14205.8|459
1682442900000|2023-04-25 17:15:00|14228.6|14224.6|14237.9|14233.9|14241.1|14237.1|14225.4|14221.4|908
1682443200000|2023-04-25 17:20:00|14241.1|14237.1|14241.1|14237.1|14244.2|14240.2|14230.1|14226.1|729
1682443500000|2023-04-25 17:25:00|14237.9|14233.9|14228.6|14224.6|14237.9|14233.9|14225.4|14221.4|416
1682443800000|2023-04-25 17:30:00|14231.7|14227.7|14228.6|14224.6|14239.5|14235.5|14225.4|14221.4|627
1682444100000|2023-04-25 17:35:00|14225.4|14221.4|14234.8|14230.8|14234.8|14230.8|14225.4|14221.4|313
1682444400000|2023-04-25 17:40:00|14231.7|14227.7|14233.3|14229.3|14241.1|14237.1|14225.4|14221.4|423
1682444700000|2023-04-25 17:45:00|14234.8|14230.8|14231.7|14227.7|14234.8|14230.8|14228.6|14224.6|863
1682445000000|2023-04-25 17:50:00|14228.6|14224.6|14231.7|14227.7|14234.8|14230.8|14228.6|14224.6|666
1682445300000|2023-04-25 17:55:00|14228.6|14224.6|14228.6|14224.6|14228.6|14224.6|14219.2|14215.2|945
1682445600000|2023-04-25 18:00:00|14225.4|14221.4|14234.8|14230.8|14237.9|14233.9|14225.4|14221.4|531
1682445900000|2023-04-25 18:05:00|14231.7|14227.7|14237.9|14233.9|14241.1|14237.1|14230.1|14226.1|730
1682446200000|2023-04-25 18:10:00|14241.1|14237.1|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|666
1682446500000|2023-04-25 18:15:00|14241.1|14237.1|14247.3|14243.3|14248.9|14244.9|14241.1|14237.1|869
1682446800000|2023-04-25 18:20:00|14244.2|14240.2|14241.1|14237.1|14247.3|14243.3|14237.9|14233.9|459
1682447100000|2023-04-25 18:25:00|14242.6|14238.6|14231.7|14227.7|14244.2|14240.2|14227|14223|616
1682447400000|2023-04-25 18:30:00|14228.6|14224.6|14225.4|14221.4|14231.7|14227.7|14222.3|14218.3|341
1682447700000|2023-04-25 18:35:00|14223.9|14219.9|14219.2|14215.2|14223.9|14219.9|14216.1|14212.1|413
1682448000000|2023-04-25 18:40:00|14216.1|14212.1|14225.4|14221.4|14228.6|14224.6|14212.9|14208.9|492
1682448300000|2023-04-25 18:45:00|14222.3|14218.3|14212.9|14208.9|14222.3|14218.3|14209.8|14205.8|466
1682448600000|2023-04-25 18:50:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14209.8|14205.8|931
1682448900000|2023-04-25 18:55:00|14222.3|14218.3|14206.7|14202.7|14222.3|14218.3|14206.7|14202.7|1297
1682449200000|2023-04-25 19:00:00|14209.8|14205.8|14197.3|14193.3|14209.8|14205.8|14194.2|14190.2|767
1682449500000|2023-04-25 19:05:00|14194.2|14190.2|14206.7|14202.7|14206.7|14202.7|14194.2|14190.2|249
1682449800000|2023-04-25 19:10:00|14203.6|14199.6|14200.4|14196.4|14206.7|14202.7|14197.3|14193.3|452
1682450100000|2023-04-25 19:15:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14198.9|14194.9|140
1682450400000|2023-04-25 19:20:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|292
1682450700000|2023-04-25 19:25:00|14200.4|14196.4|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|175
1682451000000|2023-04-25 19:30:00|14205.1|14201.1|14209.8|14205.8|14212.9|14208.9|14203.6|14199.6|291
1682451300000|2023-04-25 19:35:00|14212.9|14208.9|14216.1|14212.1|14219.2|14215.2|14209.8|14205.8|498
1682451600000|2023-04-25 19:40:00|14212.9|14208.9|14231.7|14227.7|14231.7|14227.7|14212.9|14208.9|892
1682451900000|2023-04-25 19:45:00|14228.6|14224.6|14234.8|14230.8|14241.1|14237.1|14228.6|14224.6|982
1682452200000|2023-04-25 19:50:00|14231.7|14227.7|14231.7|14227.7|14234.8|14230.8|14228.6|14224.6|1321
1682452500000|2023-04-25 19:55:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14222.3|14218.3|2141
1682452800000|2023-04-25 20:00:00|14228.6|14224.6|14212.9|14208.9|14228.6|14224.6|14209.8|14205.8|1338
1682453100000|2023-04-25 20:05:00|14216.1|14212.1|14206.7|14202.7|14216.1|14212.1|14206.7|14202.7|435
1682453400000|2023-04-25 20:10:00|14209.8|14205.8|14200.4|14196.4|14209.8|14205.8|14200.4|14196.4|530
1682453700000|2023-04-25 20:15:00|14197.3|14193.3|14206.7|14202.7|14206.7|14202.7|14194.2|14190.2|432
1682454000000|2023-04-25 20:20:00|14203.6|14199.6|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|185
1682454300000|2023-04-25 20:25:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14197.3|14193.3|548
1682454600000|2023-04-25 20:30:00|14202|14198|14205.1|14201.1|14206.7|14202.7|14200.4|14196.4|89
1682454900000|2023-04-25 20:35:00|14203.6|14199.6|14197.3|14193.3|14205.1|14201.1|14197.3|14193.3|289
1682455200000|2023-04-25 20:40:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|456
1682455500000|2023-04-25 20:45:00|14203.6|14199.6|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|342
1682455800000|2023-04-25 20:50:00|14202|14198|14197.3|14193.3|14203.6|14199.6|14197.3|14193.3|237
1682456100000|2023-04-25 20:55:00|14194.2|14190.2|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|266
1682460000000|2023-04-25 22:00:00|14189.5|14185.5|14187.9|14183.9|14189.5|14185.5|14181.7|14177.7|95
1682460300000|2023-04-25 22:05:00|14186.4|14182.4|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|81
1682460600000|2023-04-25 22:10:00|14183.3|14179.3|14178.6|14174.6|14183.3|14179.3|14178.6|14174.6|20
1682460900000|2023-04-25 22:15:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|169
1682461200000|2023-04-25 22:20:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|107
1682461500000|2023-04-25 22:25:00|14175.4|14171.4|14175.4|14171.4|14177|14173|14172.3|14168.3|61
1682461800000|2023-04-25 22:30:00|14172.3|14168.3|14175.4|14171.4|14177|14173|14172.3|14168.3|25
1682462100000|2023-04-25 22:35:00|14177|14173|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|32
1682462400000|2023-04-25 22:40:00|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|51
1682462700000|2023-04-25 22:45:00|14173.9|14169.9|14175.4|14171.4|14175.4|14171.4|14173.9|14169.9|14
1682463000000|2023-04-25 22:50:00|14177|14173|14187.9|14183.9|14187.9|14183.9|14175.4|14171.4|65
1682463300000|2023-04-25 22:55:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|32
1682463600000|2023-04-25 23:00:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|21
1682463900000|2023-04-25 23:05:00|14191.1|14187.1|14181.7|14177.7|14192.6|14188.6|14181.7|14177.7|83
1682464200000|2023-04-25 23:10:00|||||||||7
1682464500000|2023-04-25 23:15:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|33
1682464800000|2023-04-25 23:20:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|53
1682465100000|2023-04-25 23:25:00|14180.1|14176.1|14178.6|14174.6|14180.1|14176.1|14178.6|14174.6|25
1682465400000|2023-04-25 23:30:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|5
1682465700000|2023-04-25 23:35:00|14180.1|14176.1|14178.6|14174.6|14180.1|14176.1|14175.4|14171.4|41
1682466000000|2023-04-25 23:40:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|20
1682466300000|2023-04-25 23:45:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|38
1682466600000|2023-04-25 23:50:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|71
1682466900000|2023-04-25 23:55:00|||||||||13
1682467200000|2023-04-26 00:00:00|14177|14173|14181.7|14177.7|14184.8|14180.8|14177|14173|134
1682467500000|2023-04-26 00:05:00|14180.1|14176.1|14181.7|14177.7|14187.9|14183.9|14180.1|14176.1|84
1682467800000|2023-04-26 00:10:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|63
1682468100000|2023-04-26 00:15:00|14178.6|14174.6|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|78
1682468400000|2023-04-26 00:20:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|29
1682468700000|2023-04-26 00:25:00|14178.6|14174.6|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|39
1682469000000|2023-04-26 00:30:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14183.3|14179.3|47
1682469300000|2023-04-26 00:35:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|45
1682469600000|2023-04-26 00:40:00|14186.4|14182.4|14191.1|14187.1|14191.1|14187.1|14181.7|14177.7|130
1682469900000|2023-04-26 00:45:00|14187.9|14183.9|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|59
1682470200000|2023-04-26 00:50:00|14183.3|14179.3|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|24
1682470500000|2023-04-26 00:55:00|14183.3|14179.3|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|54
1682470800000|2023-04-26 01:00:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|96
1682471100000|2023-04-26 01:05:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|130
1682471400000|2023-04-26 01:10:00|14181.7|14177.7|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|96
1682471700000|2023-04-26 01:15:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|32
1682472000000|2023-04-26 01:20:00|14187.9|14183.9|14183.3|14179.3|14187.9|14183.9|14181.7|14177.7|77
1682472300000|2023-04-26 01:25:00|14184.8|14180.8|14191.1|14187.1|14191.1|14187.1|14181.7|14177.7|52
1682472600000|2023-04-26 01:30:00|14187.9|14183.9|14200.4|14196.4|14209.8|14205.8|14187.9|14183.9|359
1682472900000|2023-04-26 01:35:00|14202|14198|14194.2|14190.2|14203.6|14199.6|14191.1|14187.1|329
1682473200000|2023-04-26 01:40:00|14195.8|14191.8|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|20
1682473500000|2023-04-26 01:45:00|14191.1|14187.1|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|56
1682473800000|2023-04-26 01:50:00|14198.9|14194.9|14203.6|14199.6|14205.1|14201.1|14198.9|14194.9|36
1682474100000|2023-04-26 01:55:00|14200.4|14196.4|14195.8|14191.8|14200.4|14196.4|14195.8|14191.8|13
1682474400000|2023-04-26 02:00:00|14194.2|14190.2|14203.6|14199.6|14203.6|14199.6|14194.2|14190.2|50
1682474700000|2023-04-26 02:05:00|14206.7|14202.7|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|79
1682475000000|2023-04-26 02:10:00|14206.7|14202.7|14203.6|14199.6|14206.7|14202.7|14203.6|14199.6|31
1682475300000|2023-04-26 02:15:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|21
1682475600000|2023-04-26 02:20:00|14202|14198|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|56
1682475900000|2023-04-26 02:25:00|14202|14198|14200.4|14196.4|14202|14198|14200.4|14196.4|13
1682476200000|2023-04-26 02:30:00|14203.6|14199.6|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|15
1682476500000|2023-04-26 02:35:00|14200.4|14196.4|14194.2|14190.2|14200.4|14196.4|14194.2|14190.2|118
1682476800000|2023-04-26 02:40:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14195.8|14191.8|47
1682477100000|2023-04-26 02:45:00|||||||||6
1682477400000|2023-04-26 02:50:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14
1682477700000|2023-04-26 02:55:00|14195.8|14191.8|14197.3|14193.3|14200.4|14196.4|14195.8|14191.8|37
1682478000000|2023-04-26 03:00:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|26
1682478300000|2023-04-26 03:05:00|||||||||10
1682478600000|2023-04-26 03:10:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14202|14198|40
1682478900000|2023-04-26 03:15:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|6
1682479200000|2023-04-26 03:20:00|14198.9|14194.9|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|12
1682479500000|2023-04-26 03:25:00|14202|14198|14202|14198|14203.6|14199.6|14200.4|14196.4|39
1682479800000|2023-04-26 03:30:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|16
1682480100000|2023-04-26 03:35:00|||||||||10
1682480400000|2023-04-26 03:40:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|20
1682480700000|2023-04-26 03:45:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|96
1682481000000|2023-04-26 03:50:00|||||||||13
1682481300000|2023-04-26 03:55:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|38
1682481600000|2023-04-26 04:00:00|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|10
1682481900000|2023-04-26 04:05:00|||||||||21
1682482200000|2023-04-26 04:10:00|14209.8|14205.8|14209.8|14205.8|14209.8|14205.8|14209.8|14205.8|34
1682482500000|2023-04-26 04:15:00|14212.9|14208.9|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|27
1682482800000|2023-04-26 04:20:00|||||||||2
1682483100000|2023-04-26 04:25:00|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|34
1682483400000|2023-04-26 04:30:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|25
1682483700000|2023-04-26 04:35:00|14203.6|14199.6|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|88
1682484000000|2023-04-26 04:40:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|125
1682484300000|2023-04-26 04:45:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|39
1682484600000|2023-04-26 04:50:00|14200.4|14196.4|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|38
1682484900000|2023-04-26 04:55:00|||||||||1
1682485200000|2023-04-26 05:00:00|14202|14198|14203.6|14199.6|14203.6|14199.6|14202|14198|11
1682485500000|2023-04-26 05:05:00|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|18
1682485800000|2023-04-26 05:10:00|14208.3|14204.3|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|58
1682486100000|2023-04-26 05:15:00|14209.8|14205.8|14206.7|14202.7|14209.8|14205.8|14206.7|14202.7|43
1682486400000|2023-04-26 05:20:00|14208.3|14204.3|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|41
1682486700000|2023-04-26 05:25:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|11
1682487000000|2023-04-26 05:30:00|14203.6|14199.6|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|50
1682487300000|2023-04-26 05:35:00|14200.4|14196.4|14200.4|14196.4|14202|14198|14200.4|14196.4|9
1682487600000|2023-04-26 05:40:00|14202|14198|14203.6|14199.6|14206.7|14202.7|14202|14198|51
1682487900000|2023-04-26 05:45:00|14202|14198|14194.2|14190.2|14202|14198|14194.2|14190.2|41
1682488200000|2023-04-26 05:50:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|87
1682488500000|2023-04-26 05:55:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|69
1682488800000|2023-04-26 06:00:00|14191.1|14187.1|14181.7|14177.7|14194.2|14190.2|14178.6|14174.6|180
1682489100000|2023-04-26 06:05:00|14184.8|14180.8|14194.2|14190.2|14194.2|14190.2|14181.7|14177.7|117
1682489400000|2023-04-26 06:10:00|14197.3|14193.3|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|101
1682489700000|2023-04-26 06:15:00|14197.3|14193.3|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|64
1682490000000|2023-04-26 06:20:00|14194.2|14190.2|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|86
1682490300000|2023-04-26 06:25:00|14195.8|14191.8|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|63
1682490600000|2023-04-26 06:30:00|14191.1|14187.1|14180.1|14176.1|14192.6|14188.6|14178.6|14174.6|181
1682490900000|2023-04-26 06:35:00|14178.6|14174.6|14178.6|14174.6|14184.8|14180.8|14175.4|14171.4|211
1682491200000|2023-04-26 06:40:00|14180.1|14176.1|14184.8|14180.8|14189.5|14185.5|14175.4|14171.4|161
1682491500000|2023-04-26 06:45:00|14187.9|14183.9|14191.1|14187.1|14194.2|14190.2|14184.8|14180.8|167
1682491800000|2023-04-26 06:50:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|73
1682492100000|2023-04-26 06:55:00|14197.3|14193.3|14194.2|14190.2|14203.6|14199.6|14194.2|14190.2|175
1682492400000|2023-04-26 07:00:00|14197.3|14193.3|14203.6|14199.6|14209.8|14205.8|14191.1|14187.1|253
1682492700000|2023-04-26 07:05:00|14200.4|14196.4|14200.4|14196.4|14203.6|14199.6|14189.5|14185.5|175
1682493000000|2023-04-26 07:10:00|14197.3|14193.3|14203.6|14199.6|14206.7|14202.7|14194.2|14190.2|254
1682493300000|2023-04-26 07:15:00|14200.4|14196.4|14187.9|14183.9|14203.6|14199.6|14187.9|14183.9|175
1682493600000|2023-04-26 07:20:00|14191.1|14187.1|14200.4|14196.4|14200.4|14196.4|14187.9|14183.9|158
1682493900000|2023-04-26 07:25:00|14198.9|14194.9|14203.6|14199.6|14209.8|14205.8|14197.3|14193.3|178
1682494200000|2023-04-26 07:30:00|14200.4|14196.4|14209.8|14205.8|14219.2|14215.2|14200.4|14196.4|441
1682494500000|2023-04-26 07:35:00|14211.4|14207.4|14209.8|14205.8|14212.9|14208.9|14203.6|14199.6|265
1682494800000|2023-04-26 07:40:00|14206.7|14202.7|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|104
1682495100000|2023-04-26 07:45:00|14206.7|14202.7|14209.8|14205.8|14212.9|14208.9|14197.3|14193.3|207
1682495400000|2023-04-26 07:50:00|14212.9|14208.9|14211.4|14207.4|14216.1|14212.1|14206.7|14202.7|144
1682495700000|2023-04-26 07:55:00|14212.9|14208.9|14209.8|14205.8|14222.3|14218.3|14206.7|14202.7|248
1682496000000|2023-04-26 08:00:00|14206.7|14202.7|14209.8|14205.8|14212.9|14208.9|14203.6|14199.6|297
1682496300000|2023-04-26 08:05:00|14211.4|14207.4|14209.8|14205.8|14219.2|14215.2|14209.8|14205.8|188
1682496600000|2023-04-26 08:10:00|14211.4|14207.4|14197.3|14193.3|14212.9|14208.9|14197.3|14193.3|365
1682496900000|2023-04-26 08:15:00|14200.4|14196.4|14194.2|14190.2|14203.6|14199.6|14194.2|14190.2|129
1682497200000|2023-04-26 08:20:00|14195.8|14191.8|14181.7|14177.7|14197.3|14193.3|14181.7|14177.7|90
1682497500000|2023-04-26 08:25:00|14178.6|14174.6|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|184
1682497800000|2023-04-26 08:30:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|130
1682498100000|2023-04-26 08:35:00|14180.1|14176.1|14181.7|14177.7|14181.7|14177.7|14172.3|14168.3|173
1682498400000|2023-04-26 08:40:00|14178.6|14174.6|14172.3|14168.3|14181.7|14177.7|14172.3|14168.3|183
1682498700000|2023-04-26 08:45:00|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|272
1682499000000|2023-04-26 08:50:00|14173.9|14169.9|14178.6|14174.6|14178.6|14174.6|14173.9|14169.9|122
1682499300000|2023-04-26 08:55:00|14177|14173|14187.9|14183.9|14187.9|14183.9|14175.4|14171.4|217
1682499600000|2023-04-26 09:00:00|14186.4|14182.4|14191.1|14187.1|14198.9|14194.9|14186.4|14182.4|228
1682499900000|2023-04-26 09:05:00|14194.2|14190.2|14181.7|14177.7|14194.2|14190.2|14178.6|14174.6|184
1682500200000|2023-04-26 09:10:00|14183.3|14179.3|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|241
1682500500000|2023-04-26 09:15:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|83
1682500800000|2023-04-26 09:20:00|14184.8|14180.8|14197.3|14193.3|14197.3|14193.3|14184.8|14180.8|309
1682501100000|2023-04-26 09:25:00|14200.4|14196.4|14191.1|14187.1|14203.6|14199.6|14191.1|14187.1|177
1682501400000|2023-04-26 09:30:00|14192.6|14188.6|14187.9|14183.9|14197.3|14193.3|14187.9|14183.9|85
1682501700000|2023-04-26 09:35:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|141
1682502000000|2023-04-26 09:40:00|14192.6|14188.6|14184.8|14180.8|14192.6|14188.6|14181.7|14177.7|117
1682502300000|2023-04-26 09:45:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|77
1682502600000|2023-04-26 09:50:00|14186.4|14182.4|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|70
1682502900000|2023-04-26 09:55:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|44
1682503200000|2023-04-26 10:00:00|14184.8|14180.8|14178.6|14174.6|14187.9|14183.9|14178.6|14174.6|92
1682503500000|2023-04-26 10:05:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|46
1682503800000|2023-04-26 10:10:00|14181.7|14177.7|14191.1|14187.1|14194.2|14190.2|14181.7|14177.7|89
1682504100000|2023-04-26 10:15:00|14194.2|14190.2|14187.9|14183.9|14195.8|14191.8|14187.9|14183.9|64
1682504400000|2023-04-26 10:20:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|68
1682504700000|2023-04-26 10:25:00|14183.3|14179.3|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|154
1682505000000|2023-04-26 10:30:00|14180.1|14176.1|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|101
1682505300000|2023-04-26 10:35:00|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|14180.1|14176.1|41
1682505600000|2023-04-26 10:40:00|14183.3|14179.3|14175.4|14171.4|14183.3|14179.3|14172.3|14168.3|128
1682505900000|2023-04-26 10:45:00|14173.9|14169.9|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|90
1682506200000|2023-04-26 10:50:00|14173.9|14169.9|14181.7|14177.7|14181.7|14177.7|14173.9|14169.9|92
1682506500000|2023-04-26 10:55:00|14183.3|14179.3|14180.1|14176.1|14184.8|14180.8|14178.6|14174.6|132
1682506800000|2023-04-26 11:00:00|14178.6|14174.6|14184.8|14180.8|14187.9|14183.9|14175.4|14171.4|103
1682507100000|2023-04-26 11:05:00|14186.4|14182.4|14194.2|14190.2|14194.2|14190.2|14184.8|14180.8|229
1682507400000|2023-04-26 11:10:00|14191.1|14187.1|14209.8|14205.8|14211.4|14207.4|14187.9|14183.9|179
1682507700000|2023-04-26 11:15:00|14211.4|14207.4|14200.4|14196.4|14212.9|14208.9|14197.3|14193.3|671
1682508000000|2023-04-26 11:20:00|14197.3|14193.3|14219.2|14215.2|14219.2|14215.2|14197.3|14193.3|352
1682508300000|2023-04-26 11:25:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14209.8|14205.8|262
1682508600000|2023-04-26 11:30:00|14212.9|14208.9|14206.7|14202.7|14212.9|14208.9|14194.2|14190.2|359
1682508900000|2023-04-26 11:35:00|14203.6|14199.6|14191.1|14187.1|14206.7|14202.7|14191.1|14187.1|283
1682509200000|2023-04-26 11:40:00|14189.5|14185.5|14141.1|14137.1|14191.1|14187.1|14131.7|14127.7|1470
1682509500000|2023-04-26 11:45:00|14139.5|14135.5|14162.9|14158.9|14162.9|14158.9|14134.8|14130.8|1888
1682509800000|2023-04-26 11:50:00|14159.8|14155.8|14175.4|14171.4|14178.6|14174.6|14150.4|14146.4|720
1682510100000|2023-04-26 11:55:00|14172.3|14168.3|14169.2|14165.2|14175.4|14171.4|14164.5|14160.5|885
1682510400000|2023-04-26 12:00:00|14166.1|14162.1|14175.4|14171.4|14178.6|14174.6|14156.7|14152.7|783
1682510700000|2023-04-26 12:05:00|14173.9|14169.9|14184.8|14180.8|14187.9|14183.9|14166.1|14162.1|1390
1682511000000|2023-04-26 12:10:00|14181.7|14177.7|14178.6|14174.6|14184.8|14180.8|14177|14173|478
1682511300000|2023-04-26 12:15:00|14175.4|14171.4|14184.8|14180.8|14191.1|14187.1|14175.4|14171.4|808
1682511600000|2023-04-26 12:20:00|14187.9|14183.9|14175.4|14171.4|14187.9|14183.9|14172.3|14168.3|946
1682511900000|2023-04-26 12:25:00|14181.7|14177.7|14177|14173|14187.9|14183.9|14166.1|14162.1|564
1682512200000|2023-04-26 12:30:00|14162.9|14158.9|14187.9|14183.9|14194.2|14190.2|14148.9|14144.9|1132
1682512500000|2023-04-26 12:35:00|14184.8|14180.8|14200.4|14196.4|14203.6|14199.6|14181.7|14177.7|720
1682512800000|2023-04-26 12:40:00|14198.9|14194.9|14194.2|14190.2|14200.4|14196.4|14184.8|14180.8|538
1682513100000|2023-04-26 12:45:00|14192.6|14188.6|14181.7|14177.7|14198.9|14194.9|14178.6|14174.6|413
1682513400000|2023-04-26 12:50:00|14184.8|14180.8|14178.6|14174.6|14191.1|14187.1|14175.4|14171.4|545
1682513700000|2023-04-26 12:55:00|14180.1|14176.1|14187.9|14183.9|14187.9|14183.9|14175.4|14171.4|751
1682514000000|2023-04-26 13:00:00|14184.8|14180.8|14181.7|14177.7|14197.3|14193.3|14178.6|14174.6|950
1682514300000|2023-04-26 13:05:00|14178.6|14174.6|14191.1|14187.1|14200.4|14196.4|14178.6|14174.6|412
1682514600000|2023-04-26 13:10:00|14187.9|14183.9|14194.2|14190.2|14200.4|14196.4|14181.7|14177.7|442
1682514900000|2023-04-26 13:15:00|14191.1|14187.1|14203.6|14199.6|14206.7|14202.7|14191.1|14187.1|682
1682515200000|2023-04-26 13:20:00|14200.4|14196.4|14219.2|14215.2|14241.1|14237.1|14197.3|14193.3|1894
1682515500000|2023-04-26 13:25:00|14222.3|14218.3|14209.8|14205.8|14233.3|14229.3|14206.7|14202.7|1231
1682515800000|2023-04-26 13:30:00|14211.4|14207.4|14200.4|14196.4|14212.9|14208.9|14194.2|14190.2|1091
1682516100000|2023-04-26 13:35:00|14198.9|14194.9|14194.2|14190.2|14212.9|14208.9|14194.2|14190.2|893
1682516400000|2023-04-26 13:40:00|14191.1|14187.1|14212.9|14208.9|14212.9|14208.9|14186.4|14182.4|782
1682516700000|2023-04-26 13:45:00|14209.8|14205.8|14222.3|14218.3|14228.6|14224.6|14209.8|14205.8|853
1682517000000|2023-04-26 13:50:00|14223.9|14219.9|14222.3|14218.3|14228.6|14224.6|14212.9|14208.9|1402
1682517300000|2023-04-26 13:55:00|14225.4|14221.4|14222.3|14218.3|14234.8|14230.8|14222.3|14218.3|926
1682517600000|2023-04-26 14:00:00|14225.4|14221.4|14241.1|14237.1|14244.2|14240.2|14225.4|14221.4|1230
1682517900000|2023-04-26 14:05:00|14244.2|14240.2|14237.9|14233.9|14247.3|14243.3|14231.7|14227.7|1298
1682518200000|2023-04-26 14:10:00|14234.8|14230.8|14222.3|14218.3|14244.2|14240.2|14212.9|14208.9|1439
1682518500000|2023-04-26 14:15:00|14228.6|14224.6|14250.4|14246.4|14250.4|14246.4|14228.6|14224.6|1136
1682518800000|2023-04-26 14:20:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14247.3|14243.3|988
1682519100000|2023-04-26 14:25:00|14253.6|14249.6|14256.7|14252.7|14269.2|14265.2|14250.4|14246.4|844
1682519400000|2023-04-26 14:30:00|14259.8|14255.8|14247.3|14243.3|14259.8|14255.8|14244.2|14240.2|662
1682519700000|2023-04-26 14:35:00|14244.2|14240.2|14234.8|14230.8|14247.3|14243.3|14234.8|14230.8|984
1682520000000|2023-04-26 14:40:00|14233.3|14229.3|14234.8|14230.8|14241.1|14237.1|14231.7|14227.7|441
1682520300000|2023-04-26 14:45:00|14231.7|14227.7|14247.3|14243.3|14250.4|14246.4|14231.7|14227.7|438
1682520600000|2023-04-26 14:50:00|14250.4|14246.4|14228.6|14224.6|14250.4|14246.4|14222.3|14218.3|861
1682520900000|2023-04-26 14:55:00|14225.4|14221.4|14219.2|14215.2|14227|14223|14209.8|14205.8|921
1682521200000|2023-04-26 15:00:00|14216.1|14212.1|14212.9|14208.9|14219.2|14215.2|14206.7|14202.7|671
1682521500000|2023-04-26 15:05:00|14216.1|14212.1|14206.7|14202.7|14216.1|14212.1|14200.4|14196.4|434
1682521800000|2023-04-26 15:10:00|14203.6|14199.6|14198.9|14194.9|14212.9|14208.9|14194.2|14190.2|1196
1682522100000|2023-04-26 15:15:00|14200.4|14196.4|14194.2|14190.2|14200.4|14196.4|14184.8|14180.8|789
1682522400000|2023-04-26 15:20:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14184.8|14180.8|641
1682522700000|2023-04-26 15:25:00|14189.5|14185.5|14181.7|14177.7|14197.3|14193.3|14181.7|14177.7|663
1682523000000|2023-04-26 15:30:00|14178.6|14174.6|14166.1|14162.1|14178.6|14174.6|14166.1|14162.1|1077
1682523300000|2023-04-26 15:35:00|14167.6|14163.6|14166.1|14162.1|14178.6|14174.6|14166.1|14162.1|560
1682523600000|2023-04-26 15:40:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|558
1682523900000|2023-04-26 15:45:00|14159.8|14155.8|14144.2|14140.2|14162.9|14158.9|14144.2|14140.2|854
1682524200000|2023-04-26 15:50:00|14145.8|14141.8|14139.5|14135.5|14150.4|14146.4|14137.9|14133.9|905
1682524500000|2023-04-26 15:55:00|14141.1|14137.1|14137.9|14133.9|14150.4|14146.4|14134.8|14130.8|1771
1682524800000|2023-04-26 16:00:00|14134.8|14130.8|14125.4|14121.4|14134.8|14130.8|14125.4|14121.4|1269
1682525100000|2023-04-26 16:05:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14122.3|14118.3|592
1682525400000|2023-04-26 16:10:00|14133.3|14129.3|14134.8|14130.8|14137.9|14133.9|14128.6|14124.6|499
1682525700000|2023-04-26 16:15:00|14131.7|14127.7|14106.7|14102.7|14134.8|14130.8|14106.7|14102.7|936
1682526000000|2023-04-26 16:20:00|14109.8|14105.8|14112.9|14108.9|14119.2|14115.2|14106.7|14102.7|507
1682526300000|2023-04-26 16:25:00|14109.8|14105.8|14106.7|14102.7|14109.8|14105.8|14100.4|14096.4|935
1682526600000|2023-04-26 16:30:00|14108.3|14104.3|14109.8|14105.8|14112.9|14108.9|14098.9|14094.9|441
1682526900000|2023-04-26 16:35:00|14112.9|14108.9|14097.3|14093.3|14112.9|14108.9|14094.2|14090.2|527
1682527200000|2023-04-26 16:40:00|14094.2|14090.2|14097.3|14093.3|14103.6|14099.6|14087.9|14083.9|1208
1682527500000|2023-04-26 16:45:00|14095.8|14091.8|14100.4|14096.4|14100.4|14096.4|14087.9|14083.9|407
1682527800000|2023-04-26 16:50:00|14103.6|14099.6|14097.3|14093.3|14106.7|14102.7|14092.6|14088.6|328
1682528100000|2023-04-26 16:55:00|14100.4|14096.4|14094.2|14090.2|14100.4|14096.4|14081.7|14077.7|579
1682528400000|2023-04-26 17:00:00|14092.6|14088.6|14087.9|14083.9|14100.4|14096.4|14087.9|14083.9|437
1682528700000|2023-04-26 17:05:00|14091.1|14087.1|14094.2|14090.2|14100.4|14096.4|14091.1|14087.1|299
1682529000000|2023-04-26 17:10:00|14091.1|14087.1|14087.9|14083.9|14097.3|14093.3|14087.9|14083.9|320
1682529300000|2023-04-26 17:15:00|14084.8|14080.8|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|342
1682529600000|2023-04-26 17:20:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|240
1682529900000|2023-04-26 17:25:00|14091.1|14087.1|14100.4|14096.4|14103.6|14099.6|14091.1|14087.1|291
1682530200000|2023-04-26 17:30:00|14097.3|14093.3|14091.1|14087.1|14100.4|14096.4|14084.8|14080.8|548
1682530500000|2023-04-26 17:35:00|14087.9|14083.9|14100.4|14096.4|14100.4|14096.4|14087.9|14083.9|337
1682530800000|2023-04-26 17:40:00|14103.6|14099.6|14097.3|14093.3|14106.7|14102.7|14097.3|14093.3|287
1682531100000|2023-04-26 17:45:00|14100.4|14096.4|14109.8|14105.8|14109.8|14105.8|14097.3|14093.3|107
1682531400000|2023-04-26 17:50:00|14108.3|14104.3|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|425
1682531700000|2023-04-26 17:55:00|14109.8|14105.8|14112.9|14108.9|14112.9|14108.9|14103.6|14099.6|292
1682532000000|2023-04-26 18:00:00|14116.1|14112.1|14122.3|14118.3|14122.3|14118.3|14112.9|14108.9|377
1682532300000|2023-04-26 18:05:00|14119.2|14115.2|14116.1|14112.1|14119.2|14115.2|14116.1|14112.1|123
1682532600000|2023-04-26 18:10:00|14119.2|14115.2|14106.7|14102.7|14122.3|14118.3|14106.7|14102.7|466
1682532900000|2023-04-26 18:15:00|14109.8|14105.8|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|314
1682533200000|2023-04-26 18:20:00|14108.3|14104.3|14103.6|14099.6|14109.8|14105.8|14100.4|14096.4|344
1682533500000|2023-04-26 18:25:00|14106.7|14102.7|14094.2|14090.2|14106.7|14102.7|14092.6|14088.6|227
1682533800000|2023-04-26 18:30:00|14097.3|14093.3|14097.3|14093.3|14106.7|14102.7|14094.2|14090.2|267
1682534100000|2023-04-26 18:35:00|14100.4|14096.4|14128.6|14124.6|14131.7|14127.7|14094.2|14090.2|1250
1682534400000|2023-04-26 18:40:00|14131.7|14127.7|14122.3|14118.3|14134.8|14130.8|14119.2|14115.2|936
1682534700000|2023-04-26 18:45:00|14125.4|14121.4|14119.2|14115.2|14128.6|14124.6|14116.1|14112.1|351
1682535000000|2023-04-26 18:50:00|14116.1|14112.1|14122.3|14118.3|14125.4|14121.4|14112.9|14108.9|668
1682535300000|2023-04-26 18:55:00|14120.8|14116.8|14125.4|14121.4|14131.7|14127.7|14119.2|14115.2|1134
1682535600000|2023-04-26 19:00:00|14128.6|14124.6|14134.8|14130.8|14141.1|14137.1|14125.4|14121.4|1407
1682535900000|2023-04-26 19:05:00|14133.3|14129.3|14134.8|14130.8|14141.1|14137.1|14128.6|14124.6|589
1682536200000|2023-04-26 19:10:00|14131.7|14127.7|14128.6|14124.6|14134.8|14130.8|14112.9|14108.9|872
1682536500000|2023-04-26 19:15:00|14130.1|14126.1|14134.8|14130.8|14134.8|14130.8|14125.4|14121.4|529
1682536800000|2023-04-26 19:20:00|14131.7|14127.7|14125.4|14121.4|14133.3|14129.3|14122.3|14118.3|623
1682537100000|2023-04-26 19:25:00|14128.6|14124.6|14109.8|14105.8|14128.6|14124.6|14109.8|14105.8|957
1682537400000|2023-04-26 19:30:00|14112.9|14108.9|14106.7|14102.7|14112.9|14108.9|14094.2|14090.2|1411
1682537700000|2023-04-26 19:35:00|14103.6|14099.6|14091.1|14087.1|14103.6|14099.6|14087.9|14083.9|650
1682538000000|2023-04-26 19:40:00|14087.9|14083.9|14087.9|14083.9|14097.3|14093.3|14084.8|14080.8|955
1682538300000|2023-04-26 19:45:00|14086.4|14082.4|14078.6|14074.6|14087.9|14083.9|14075.4|14071.4|656
1682538600000|2023-04-26 19:50:00|14081.7|14077.7|14078.6|14074.6|14081.7|14077.7|14077|14073|699
1682538900000|2023-04-26 19:55:00|14080.1|14076.1|14094.2|14090.2|14097.3|14093.3|14075.4|14071.4|3207
1682539200000|2023-04-26 20:00:00|14091.1|14087.1|14100.4|14096.4|14103.6|14099.6|14087.9|14083.9|1708
1682539500000|2023-04-26 20:05:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|308
1682539800000|2023-04-26 20:10:00|14103.6|14099.6|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|424
1682540100000|2023-04-26 20:15:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|662
1682540400000|2023-04-26 20:20:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|255
1682540700000|2023-04-26 20:25:00|14097.3|14093.3|14087.9|14083.9|14097.3|14093.3|14087.9|14083.9|596
1682541000000|2023-04-26 20:30:00|14091.1|14087.1|14092.6|14088.6|14094.2|14090.2|14084.8|14080.8|639
1682541300000|2023-04-26 20:35:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|362
1682541600000|2023-04-26 20:40:00|14089.5|14085.5|14092.6|14088.6|14097.3|14093.3|14087.9|14083.9|410
1682541900000|2023-04-26 20:45:00|14094.2|14090.2|14084.8|14080.8|14094.2|14090.2|14084.8|14080.8|364
1682542200000|2023-04-26 20:50:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|317
1682542500000|2023-04-26 20:55:00|14086.4|14082.4|14084.8|14080.8|14094.2|14090.2|14084.8|14080.8|236
1682546400000|2023-04-26 22:00:00|14087.9|14083.9|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|77
1682546700000|2023-04-26 22:05:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|29
1682547000000|2023-04-26 22:10:00|||||||||15
1682547300000|2023-04-26 22:15:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|27
1682547600000|2023-04-26 22:20:00|14092.6|14088.6|14097.3|14093.3|14100.4|14096.4|14092.6|14088.6|81
1682547900000|2023-04-26 22:25:00|14095.8|14091.8|14094.2|14090.2|14100.4|14096.4|14094.2|14090.2|27
1682548200000|2023-04-26 22:30:00|14097.3|14093.3|14095.8|14091.8|14097.3|14093.3|14095.8|14091.8|11
1682548500000|2023-04-26 22:35:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|10
1682548800000|2023-04-26 22:40:00|14092.6|14088.6|14091.1|14087.1|14092.6|14088.6|14091.1|14087.1|2
1682549100000|2023-04-26 22:45:00|||||||||4
1682549400000|2023-04-26 22:50:00|||||||||1
1682549700000|2023-04-26 22:55:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|31
1682550000000|2023-04-26 23:00:00|14087.9|14083.9|14097.3|14093.3|14097.3|14093.3|14087.9|14083.9|108
1682550300000|2023-04-26 23:05:00|||||||||2
1682550600000|2023-04-26 23:10:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|30
1682550900000|2023-04-26 23:15:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|5
1682551200000|2023-04-26 23:20:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|10
1682551500000|2023-04-26 23:25:00|14098.9|14094.9|14097.3|14093.3|14098.9|14094.9|14097.3|14093.3|4
1682551800000|2023-04-26 23:30:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|7
1682552100000|2023-04-26 23:35:00|14095.8|14091.8|14095.8|14091.8|14097.3|14093.3|14094.2|14090.2|12
1682552400000|2023-04-26 23:40:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14095.8|14091.8|0
1682552700000|2023-04-26 23:45:00|14095.8|14091.8|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|14
1682553000000|2023-04-26 23:50:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|16
1682553300000|2023-04-26 23:55:00|||||||||2
1682553600000|2023-04-27 00:00:00|14102|14098|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|55
1682553900000|2023-04-27 00:05:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|37
1682554200000|2023-04-27 00:10:00|||||||||6
1682554500000|2023-04-27 00:15:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|64
1682554800000|2023-04-27 00:20:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|46
1682555100000|2023-04-27 00:25:00|14095.8|14091.8|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|11
1682555400000|2023-04-27 00:30:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|42
1682555700000|2023-04-27 00:35:00|14102|14098|14097.3|14093.3|14103.6|14099.6|14097.3|14093.3|45
1682556000000|2023-04-27 00:40:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|29
1682556300000|2023-04-27 00:45:00|14097.3|14093.3|14097.3|14093.3|14098.9|14094.9|14097.3|14093.3|13
1682556600000|2023-04-27 00:50:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|12
1682556900000|2023-04-27 00:55:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14097.3|14093.3|27
1682557200000|2023-04-27 01:00:00|14100.4|14096.4|14097.3|14093.3|14103.6|14099.6|14097.3|14093.3|70
1682557500000|2023-04-27 01:05:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14098.9|14094.9|32
1682557800000|2023-04-27 01:10:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|34
1682558100000|2023-04-27 01:15:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14098.9|14094.9|16
1682558400000|2023-04-27 01:20:00|14106.7|14102.7|14106.7|14102.7|14108.3|14104.3|14105.1|14101.1|75
1682558700000|2023-04-27 01:25:00|14103.6|14099.6|14103.6|14099.6|14103.6|14099.6|14103.6|14099.6|15
1682559000000|2023-04-27 01:30:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14106.7|14102.7|40
1682559300000|2023-04-27 01:35:00|14103.6|14099.6|14103.6|14099.6|14103.6|14099.6|14103.6|14099.6|9
1682559600000|2023-04-27 01:40:00|||||||||23
1682559900000|2023-04-27 01:45:00|||||||||35
1682560200000|2023-04-27 01:50:00|14106.7|14102.7|14103.6|14099.6|14106.7|14102.7|14103.6|14099.6|64
1682560500000|2023-04-27 01:55:00|14105.1|14101.1|14106.7|14102.7|14106.7|14102.7|14105.1|14101.1|5
1682560800000|2023-04-27 02:00:00|14105.1|14101.1|14106.7|14102.7|14106.7|14102.7|14105.1|14101.1|36
1682561100000|2023-04-27 02:05:00|14105.1|14101.1|14103.6|14099.6|14106.7|14102.7|14103.6|14099.6|18
1682561400000|2023-04-27 02:10:00|14106.7|14102.7|14103.6|14099.6|14106.7|14102.7|14103.6|14099.6|28
1682561700000|2023-04-27 02:15:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|51
1682562000000|2023-04-27 02:20:00|||||||||51
1682562300000|2023-04-27 02:25:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|27
1682562600000|2023-04-27 02:30:00|14097.3|14093.3|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|73
1682562900000|2023-04-27 02:35:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|41
1682563200000|2023-04-27 02:40:00|14092.6|14088.6|14097.3|14093.3|14100.4|14096.4|14091.1|14087.1|100
1682563500000|2023-04-27 02:45:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|44
1682563800000|2023-04-27 02:50:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|15
1682564100000|2023-04-27 02:55:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|16
1682564400000|2023-04-27 03:00:00|||||||||5
1682564700000|2023-04-27 03:05:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|42
1682565000000|2023-04-27 03:10:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|87
1682565300000|2023-04-27 03:15:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|14
1682565600000|2023-04-27 03:20:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|2
1682565900000|2023-04-27 03:25:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14098.9|14094.9|59
1682566200000|2023-04-27 03:30:00|14098.9|14094.9|14094.2|14090.2|14098.9|14094.9|14094.2|14090.2|29
1682566500000|2023-04-27 03:35:00|14092.6|14088.6|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|19
1682566800000|2023-04-27 03:40:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|75
1682567100000|2023-04-27 03:45:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|28
1682567400000|2023-04-27 03:50:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|84
1682567700000|2023-04-27 03:55:00|14083.3|14079.3|14084.8|14080.8|14087.9|14083.9|14083.3|14079.3|48
1682568000000|2023-04-27 04:00:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|50
1682568300000|2023-04-27 04:05:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|10
1682568600000|2023-04-27 04:10:00|14083.3|14079.3|14081.7|14077.7|14083.3|14079.3|14081.7|14077.7|6
1682568900000|2023-04-27 04:15:00|||||||||8
1682569200000|2023-04-27 04:20:00|14078.6|14074.6|14084.8|14080.8|14084.8|14080.8|14078.6|14074.6|81
1682569500000|2023-04-27 04:25:00|14086.4|14082.4|14087.9|14083.9|14087.9|14083.9|14086.4|14082.4|41
1682569800000|2023-04-27 04:30:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|8
1682570100000|2023-04-27 04:35:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|31
1682570400000|2023-04-27 04:40:00|14086.4|14082.4|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|14
1682570700000|2023-04-27 04:45:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|55
1682571000000|2023-04-27 04:50:00|14083.3|14079.3|14081.7|14077.7|14083.3|14079.3|14081.7|14077.7|6
1682571300000|2023-04-27 04:55:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|31
1682571600000|2023-04-27 05:00:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14077|14073|19
1682571900000|2023-04-27 05:05:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|22
1682572200000|2023-04-27 05:10:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|66
1682572500000|2023-04-27 05:15:00|14075.4|14071.4|14075.4|14071.4|14077|14073|14075.4|14071.4|11
1682572800000|2023-04-27 05:20:00|14073.9|14069.9|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|84
1682573100000|2023-04-27 05:25:00|||||||||16
1682573400000|2023-04-27 05:30:00|14078.6|14074.6|14066.1|14062.1|14078.6|14074.6|14066.1|14062.1|137
1682573700000|2023-04-27 05:35:00|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|58
1682574000000|2023-04-27 05:40:00|14067.6|14063.6|14066.1|14062.1|14069.2|14065.2|14066.1|14062.1|35
1682574300000|2023-04-27 05:45:00|14062.9|14058.9|14047.3|14043.3|14062.9|14058.9|14041.1|14037.1|288
1682574600000|2023-04-27 05:50:00|14048.9|14044.9|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|118
1682574900000|2023-04-27 05:55:00|14045.8|14041.8|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|42
1682575200000|2023-04-27 06:00:00|14045.8|14041.8|14050.4|14046.4|14053.6|14049.6|14039.5|14035.5|114
1682575500000|2023-04-27 06:05:00|14048.9|14044.9|14044.2|14040.2|14050.4|14046.4|14042.6|14038.6|58
1682575800000|2023-04-27 06:10:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|117
1682576100000|2023-04-27 06:15:00|14048.9|14044.9|14053.6|14049.6|14053.6|14049.6|14044.2|14040.2|107
1682576400000|2023-04-27 06:20:00|14052|14048|14045.8|14041.8|14053.6|14049.6|14041.1|14037.1|168
1682576700000|2023-04-27 06:25:00|14044.2|14040.2|14050.4|14046.4|14056.7|14052.7|14044.2|14040.2|153
1682577000000|2023-04-27 06:30:00|14053.6|14049.6|14050.4|14046.4|14056.7|14052.7|14047.3|14043.3|78
1682577300000|2023-04-27 06:35:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|180
1682577600000|2023-04-27 06:40:00|14048.9|14044.9|14047.3|14043.3|14050.4|14046.4|14041.1|14037.1|243
1682577900000|2023-04-27 06:45:00|14048.9|14044.9|14059.8|14055.8|14059.8|14055.8|14047.3|14043.3|277
1682578200000|2023-04-27 06:50:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14058.3|14054.3|148
1682578500000|2023-04-27 06:55:00|14058.3|14054.3|14059.8|14055.8|14062.9|14058.9|14052|14048|118
1682578800000|2023-04-27 07:00:00|14062.9|14058.9|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|217
1682579100000|2023-04-27 07:05:00|14059.8|14055.8|14069.2|14065.2|14072.3|14068.3|14059.8|14055.8|267
1682579400000|2023-04-27 07:10:00|14066.1|14062.1|14072.3|14068.3|14078.6|14074.6|14066.1|14062.1|168
1682579700000|2023-04-27 07:15:00|14070.8|14066.8|14072.3|14068.3|14073.9|14069.9|14066.1|14062.1|123
1682580000000|2023-04-27 07:20:00|14075.4|14071.4|14084.8|14080.8|14087.9|14083.9|14073.9|14069.9|204
1682580300000|2023-04-27 07:25:00|14081.7|14077.7|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|237
1682580600000|2023-04-27 07:30:00|14086.4|14082.4|14084.8|14080.8|14087.9|14083.9|14078.6|14074.6|325
1682580900000|2023-04-27 07:35:00|14087.9|14083.9|14075.4|14071.4|14087.9|14083.9|14073.9|14069.9|90
1682581200000|2023-04-27 07:40:00|14073.9|14069.9|14072.3|14068.3|14075.4|14071.4|14062.9|14058.9|235
1682581500000|2023-04-27 07:45:00|14069.2|14065.2|14062.9|14058.9|14069.2|14065.2|14056.7|14052.7|153
1682581800000|2023-04-27 07:50:00|14059.8|14055.8|14059.8|14055.8|14062.9|14058.9|14055.1|14051.1|147
1682582100000|2023-04-27 07:55:00|14062.9|14058.9|14055.1|14051.1|14062.9|14058.9|14053.6|14049.6|143
1682582400000|2023-04-27 08:00:00|14053.6|14049.6|14053.6|14049.6|14055.1|14051.1|14050.4|14046.4|204
1682582700000|2023-04-27 08:05:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|120
1682583000000|2023-04-27 08:10:00|14056.7|14052.7|14059.8|14055.8|14062.9|14058.9|14053.6|14049.6|180
1682583300000|2023-04-27 08:15:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|87
1682583600000|2023-04-27 08:20:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|58
1682583900000|2023-04-27 08:25:00|14048.9|14044.9|14053.6|14049.6|14055.1|14051.1|14047.3|14043.3|97
1682584200000|2023-04-27 08:30:00|14052|14048|14056.7|14052.7|14059.8|14055.8|14052|14048|143
1682584500000|2023-04-27 08:35:00|14053.6|14049.6|14050.4|14046.4|14056.7|14052.7|14050.4|14046.4|68
1682584800000|2023-04-27 08:40:00|14052|14048|14050.4|14046.4|14052|14048|14044.2|14040.2|66
1682585100000|2023-04-27 08:45:00|14047.3|14043.3|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|71
1682585400000|2023-04-27 08:50:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14031.7|14027.7|209
1682585700000|2023-04-27 08:55:00|14037.9|14033.9|14031.7|14027.7|14041.1|14037.1|14028.6|14024.6|279
1682586000000|2023-04-27 09:00:00|14028.6|14024.6|14034.8|14030.8|14034.8|14030.8|14025.4|14021.4|449
1682586300000|2023-04-27 09:05:00|14037.9|14033.9|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|311
1682586600000|2023-04-27 09:10:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|155
1682586900000|2023-04-27 09:15:00|14034.8|14030.8|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|78
1682587200000|2023-04-27 09:20:00|14037.9|14033.9|14050.4|14046.4|14053.6|14049.6|14031.7|14027.7|314
1682587500000|2023-04-27 09:25:00|14047.3|14043.3|14053.6|14049.6|14053.6|14049.6|14047.3|14043.3|181
1682587800000|2023-04-27 09:30:00|14055.1|14051.1|14050.4|14046.4|14059.8|14055.8|14050.4|14046.4|141
1682588100000|2023-04-27 09:35:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|152
1682588400000|2023-04-27 09:40:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|78
1682588700000|2023-04-27 09:45:00|14048.9|14044.9|14047.3|14043.3|14052|14048|14045.8|14041.8|57
1682589000000|2023-04-27 09:50:00|14045.8|14041.8|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|89
1682589300000|2023-04-27 09:55:00|14050.4|14046.4|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|111
1682589600000|2023-04-27 10:00:00|14042.6|14038.6|14039.5|14035.5|14044.2|14040.2|14034.8|14030.8|376
1682589900000|2023-04-27 10:05:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|189
1682590200000|2023-04-27 10:10:00|14042.6|14038.6|14047.3|14043.3|14047.3|14043.3|14037.9|14033.9|67
1682590500000|2023-04-27 10:15:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14041.1|14037.1|198
1682590800000|2023-04-27 10:20:00|14045.8|14041.8|14056.7|14052.7|14056.7|14052.7|14044.2|14040.2|174
1682591100000|2023-04-27 10:25:00|14058.3|14054.3|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|187
1682591400000|2023-04-27 10:30:00|14055.1|14051.1|14047.3|14043.3|14056.7|14052.7|14044.2|14040.2|115
1682591700000|2023-04-27 10:35:00|14045.8|14041.8|14041.1|14037.1|14045.8|14041.8|14041.1|14037.1|82
1682592000000|2023-04-27 10:40:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14041.1|14037.1|102
1682592300000|2023-04-27 10:45:00|14044.2|14040.2|14041.1|14037.1|14047.3|14043.3|14041.1|14037.1|173
1682592600000|2023-04-27 10:50:00|14044.2|14040.2|14047.3|14043.3|14053.6|14049.6|14044.2|14040.2|63
1682592900000|2023-04-27 10:55:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14041.1|14037.1|39
1682593200000|2023-04-27 11:00:00|14044.2|14040.2|14041.1|14037.1|14047.3|14043.3|14034.8|14030.8|153
1682593500000|2023-04-27 11:05:00|14042.6|14038.6|14050.4|14046.4|14053.6|14049.6|14041.1|14037.1|117
1682593800000|2023-04-27 11:10:00|14047.3|14043.3|14056.7|14052.7|14056.7|14052.7|14047.3|14043.3|79
1682594100000|2023-04-27 11:15:00|14053.6|14049.6|14050.4|14046.4|14061.4|14057.4|14050.4|14046.4|182
1682594400000|2023-04-27 11:20:00|14048.9|14044.9|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|304
1682594700000|2023-04-27 11:25:00|14042.6|14038.6|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|122
1682595000000|2023-04-27 11:30:00|14037.9|14033.9|14025.4|14021.4|14037.9|14033.9|14025.4|14021.4|171
1682595300000|2023-04-27 11:35:00|14027|14023|14034.8|14030.8|14037.9|14033.9|14022.3|14018.3|278
1682595600000|2023-04-27 11:40:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|181
1682595900000|2023-04-27 11:45:00|14039.5|14035.5|14022.3|14018.3|14041.1|14037.1|14019.2|14015.2|537
1682596200000|2023-04-27 11:50:00|14023.9|14019.9|14034.8|14030.8|14044.2|14040.2|14019.2|14015.2|1027
1682596500000|2023-04-27 11:55:00|14033.3|14029.3|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|259
1682596800000|2023-04-27 12:00:00|14034.8|14030.8|14044.2|14040.2|14047.3|14043.3|14034.8|14030.8|539
1682597100000|2023-04-27 12:05:00|14041.1|14037.1|14055.1|14051.1|14059.8|14055.8|14037.9|14033.9|476
1682597400000|2023-04-27 12:10:00|14053.6|14049.6|14066.1|14062.1|14069.2|14065.2|14053.6|14049.6|566
1682597700000|2023-04-27 12:15:00|14069.2|14065.2|14069.2|14065.2|14072.3|14068.3|14066.1|14062.1|415
1682598000000|2023-04-27 12:20:00|14072.3|14068.3|14053.6|14049.6|14072.3|14068.3|14047.3|14043.3|712
1682598300000|2023-04-27 12:25:00|14050.4|14046.4|14056.7|14052.7|14059.8|14055.8|14044.2|14040.2|928
1682598600000|2023-04-27 12:30:00|14044.2|14040.2|14016.1|14012.1|14045.8|14041.8|13987.9|13983.9|2122
1682598900000|2023-04-27 12:35:00|14019.2|14015.2|14022.3|14018.3|14025.4|14021.4|13997.3|13993.3|1142
1682599200000|2023-04-27 12:40:00|14023.9|14019.9|14003.6|13999.6|14028.6|14024.6|14000.4|13996.4|1227
1682599500000|2023-04-27 12:45:00|14000.4|13996.4|14034.8|14030.8|14041.1|14037.1|14000.4|13996.4|1051
1682599800000|2023-04-27 12:50:00|14037.9|14033.9|14012.9|14008.9|14044.2|14040.2|14006.7|14002.7|985
1682600100000|2023-04-27 12:55:00|14009.8|14005.8|14025.4|14021.4|14025.4|14021.4|14003.6|13999.6|1023
1682600400000|2023-04-27 13:00:00|14022.3|14018.3|14025.4|14021.4|14039.5|14035.5|14022.3|14018.3|800
1682600700000|2023-04-27 13:05:00|14023.9|14019.9|14012.9|14008.9|14025.4|14021.4|14006.7|14002.7|801
1682601000000|2023-04-27 13:10:00|14011.4|14007.4|14003.6|13999.6|14019.2|14015.2|14003.6|13999.6|714
1682601300000|2023-04-27 13:15:00|14006.7|14002.7|14000.4|13996.4|14009.8|14005.8|13994.2|13990.2|863
1682601600000|2023-04-27 13:20:00|14003.6|13999.6|14012.9|14008.9|14016.1|14012.1|13997.3|13993.3|534
1682601900000|2023-04-27 13:25:00|14009.8|14005.8|14003.6|13999.6|14016.1|14012.1|14002|13998|623
1682602200000|2023-04-27 13:30:00|14000.4|13996.4|14003.6|13999.6|14016.1|14012.1|13997.3|13993.3|566
1682602500000|2023-04-27 13:35:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|13987.9|13983.9|924
1682602800000|2023-04-27 13:40:00|14000.4|13996.4|13991.1|13987.1|14003.6|13999.6|13991.1|13987.1|543
1682603100000|2023-04-27 13:45:00|13994.2|13990.2|13984.8|13980.8|13997.3|13993.3|13984.8|13980.8|650
1682603400000|2023-04-27 13:50:00|13986.4|13982.4|13987.9|13983.9|13997.3|13993.3|13984.8|13980.8|773
1682603700000|2023-04-27 13:55:00|13984.8|13980.8|13975.4|13971.4|13984.8|13980.8|13972.3|13968.3|388
1682604000000|2023-04-27 14:00:00|13978.6|13974.6|13959.8|13955.8|13981.7|13977.7|13950.4|13946.4|1485
1682604300000|2023-04-27 14:05:00|13956.7|13952.7|13969.2|13965.2|13972.3|13968.3|13953.6|13949.6|570
1682604600000|2023-04-27 14:10:00|13970.8|13966.8|13953.6|13949.6|13972.3|13968.3|13953.6|13949.6|688
1682604900000|2023-04-27 14:15:00|13950.4|13946.4|13950.4|13946.4|13956.7|13952.7|13945.8|13941.8|696
1682605200000|2023-04-27 14:20:00|13947.3|13943.3|13950.4|13946.4|13956.7|13952.7|13944.2|13940.2|1262
1682605500000|2023-04-27 14:25:00|13948.9|13944.9|13947.3|13943.3|13953.6|13949.6|13937.9|13933.9|1229
1682605800000|2023-04-27 14:30:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|568
1682606100000|2023-04-27 14:35:00|13947.3|13943.3|13937.9|13933.9|13950.4|13946.4|13937.9|13933.9|617
1682606400000|2023-04-27 14:40:00|13934.8|13930.8|13941.1|13937.1|13941.1|13937.1|13925.4|13921.4|1258
1682606700000|2023-04-27 14:45:00|13944.2|13940.2|13947.3|13943.3|13950.4|13946.4|13934.8|13930.8|623
1682607000000|2023-04-27 14:50:00|13944.2|13940.2|13950.4|13946.4|13950.4|13946.4|13937.9|13933.9|633
1682607300000|2023-04-27 14:55:00|13948.9|13944.9|13956.7|13952.7|13962.9|13958.9|13947.3|13943.3|875
1682607600000|2023-04-27 15:00:00|13953.6|13949.6|13947.3|13943.3|13956.7|13952.7|13941.1|13937.1|600
1682607900000|2023-04-27 15:05:00|13944.2|13940.2|13953.6|13949.6|13956.7|13952.7|13944.2|13940.2|512
1682608200000|2023-04-27 15:10:00|13950.4|13946.4|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|623
1682608500000|2023-04-27 15:15:00|13947.3|13943.3|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|363
1682608800000|2023-04-27 15:20:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|312
1682609100000|2023-04-27 15:25:00|13945.8|13941.8|13948.9|13944.9|13950.4|13946.4|13944.2|13940.2|702
1682609400000|2023-04-27 15:30:00|13947.3|13943.3|13953.6|13949.6|13959.8|13955.8|13947.3|13943.3|716
1682609700000|2023-04-27 15:35:00|13956.7|13952.7|13966.1|13962.1|13972.3|13968.3|13953.6|13949.6|657
1682610000000|2023-04-27 15:40:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|318
1682610300000|2023-04-27 15:45:00|13962.9|13958.9|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|594
1682610600000|2023-04-27 15:50:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|301
1682610900000|2023-04-27 15:55:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|499
1682611200000|2023-04-27 16:00:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|429
1682611500000|2023-04-27 16:05:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|494
1682611800000|2023-04-27 16:10:00|13969.2|13965.2|13962.9|13958.9|13969.2|13965.2|13962.9|13958.9|229
1682612100000|2023-04-27 16:15:00|13966.1|13962.1|13959.8|13955.8|13966.1|13962.1|13956.7|13952.7|474
1682612400000|2023-04-27 16:20:00|13958.3|13954.3|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|202
1682612700000|2023-04-27 16:25:00|13953.6|13949.6|13962.9|13958.9|13962.9|13958.9|13950.4|13946.4|472
1682613000000|2023-04-27 16:30:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|175
1682613300000|2023-04-27 16:35:00|13962.9|13958.9|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|288
1682613600000|2023-04-27 16:40:00|13966.1|13962.1|13953.6|13949.6|13966.1|13962.1|13953.6|13949.6|295
1682613900000|2023-04-27 16:45:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|673
1682614200000|2023-04-27 16:50:00|13956.7|13952.7|13950.4|13946.4|13958.3|13954.3|13947.3|13943.3|620
1682614500000|2023-04-27 16:55:00|13947.3|13943.3|13952|13948|13953.6|13949.6|13944.2|13940.2|607
1682614800000|2023-04-27 17:00:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13931.7|13927.7|905
1682615100000|2023-04-27 17:05:00|13956.7|13952.7|13966.1|13962.1|13969.2|13965.2|13955.1|13951.1|429
1682615400000|2023-04-27 17:10:00|13962.9|13958.9|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|309
1682615700000|2023-04-27 17:15:00|13959.8|13955.8|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|224
1682616000000|2023-04-27 17:20:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|194
1682616300000|2023-04-27 17:25:00|13959.8|13955.8|13961.4|13957.4|13962.9|13958.9|13959.8|13955.8|289
1682616600000|2023-04-27 17:30:00|13959.8|13955.8|13959.8|13955.8|13969.2|13965.2|13959.8|13955.8|179
1682616900000|2023-04-27 17:35:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13953.6|13949.6|456
1682617200000|2023-04-27 17:40:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|210
1682617500000|2023-04-27 17:45:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|233
1682617800000|2023-04-27 17:50:00|13950.4|13946.4|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|259
1682618100000|2023-04-27 17:55:00|13948.9|13944.9|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|215
1682618400000|2023-04-27 18:00:00|13941.1|13937.1|13931.7|13927.7|13944.2|13940.2|13928.6|13924.6|375
1682618700000|2023-04-27 18:05:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|534
1682619000000|2023-04-27 18:10:00|13937.9|13933.9|13941.1|13937.1|13944.2|13940.2|13934.8|13930.8|516
1682619300000|2023-04-27 18:15:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13928.6|13924.6|423
1682619600000|2023-04-27 18:20:00|13936.4|13932.4|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|224
1682619900000|2023-04-27 18:25:00|13934.8|13930.8|13941.1|13937.1|13941.1|13937.1|13934.8|13930.8|285
1682620200000|2023-04-27 18:30:00|13942.6|13938.6|13950.4|13946.4|13950.4|13946.4|13941.1|13937.1|612
1682620500000|2023-04-27 18:35:00|13953.6|13949.6|13944.2|13940.2|13953.6|13949.6|13944.2|13940.2|327
1682620800000|2023-04-27 18:40:00|13941.1|13937.1|13937.9|13933.9|13944.2|13940.2|13934.8|13930.8|406
1682621100000|2023-04-27 18:45:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|288
1682621400000|2023-04-27 18:50:00|13937.9|13933.9|13947.3|13943.3|13950.4|13946.4|13937.9|13933.9|472
1682621700000|2023-04-27 18:55:00|13950.4|13946.4|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|950
1682622000000|2023-04-27 19:00:00|13947.3|13943.3|13953.6|13949.6|13959.8|13955.8|13944.2|13940.2|1346
1682622300000|2023-04-27 19:05:00|13955.1|13951.1|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|234
1682622600000|2023-04-27 19:10:00|13948.9|13944.9|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|536
1682622900000|2023-04-27 19:15:00|13944.2|13940.2|13947.3|13943.3|13950.4|13946.4|13941.1|13937.1|250
1682623200000|2023-04-27 19:20:00|13945.8|13941.8|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|164
1682623500000|2023-04-27 19:25:00|13944.2|13940.2|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|250
1682623800000|2023-04-27 19:30:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|154
1682624100000|2023-04-27 19:35:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|152
1682624400000|2023-04-27 19:40:00|13936.4|13932.4|13931.7|13927.7|13937.9|13933.9|13930.1|13926.1|209
1682624700000|2023-04-27 19:45:00|13928.6|13924.6|13934.8|13930.8|13937.9|13933.9|13925.4|13921.4|817
1682625000000|2023-04-27 19:50:00|13936.4|13932.4|13947.3|13943.3|13950.4|13946.4|13934.8|13930.8|586
1682625300000|2023-04-27 19:55:00|13950.4|13946.4|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|1745
1682625600000|2023-04-27 20:00:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|1483
1682625900000|2023-04-27 20:05:00|13950.4|13946.4|13950.4|13946.4|13955.1|13951.1|13948.9|13944.9|280
1682626200000|2023-04-27 20:10:00|13952|13948|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|255
1682626500000|2023-04-27 20:15:00|13947.3|13943.3|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|185
1682626800000|2023-04-27 20:20:00|13952|13948|13953.6|13949.6|13959.8|13955.8|13950.4|13946.4|407
1682627100000|2023-04-27 20:25:00|13956.7|13952.7|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|755
1682627400000|2023-04-27 20:30:00|13956.7|13952.7|13953.6|13949.6|13959.8|13955.8|13950.4|13946.4|660
1682627700000|2023-04-27 20:35:00|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|370
1682628000000|2023-04-27 20:40:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|393
1682628300000|2023-04-27 20:45:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13939.5|13935.5|611
1682628600000|2023-04-27 20:50:00|13945.8|13941.8|13950.4|13946.4|13953.6|13949.6|13945.8|13941.8|542
1682628900000|2023-04-27 20:55:00|13948.9|13944.9|13956.7|13952.7|13959.8|13955.8|13948.9|13944.9|543
1682632800000|2023-04-27 22:00:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|51
1682633100000|2023-04-27 22:05:00|13950.4|13946.4|13952|13948|13953.6|13949.6|13950.4|13946.4|9
1682633400000|2023-04-27 22:10:00|13950.4|13946.4|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|20
1682633700000|2023-04-27 22:15:00|||||||||6
1682634000000|2023-04-27 22:20:00|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|47
1682634300000|2023-04-27 22:25:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|87
1682634600000|2023-04-27 22:30:00|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|7
1682634900000|2023-04-27 22:35:00|13948.9|13944.9|13950.4|13946.4|13950.4|13946.4|13948.9|13944.9|5
1682635200000|2023-04-27 22:40:00|||||||||21
1682635500000|2023-04-27 22:45:00|13948.9|13944.9|13944.2|13940.2|13948.9|13944.9|13944.2|13940.2|19
1682635800000|2023-04-27 22:50:00|13945.8|13941.8|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|6
1682636100000|2023-04-27 22:55:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|9
1682636400000|2023-04-27 23:00:00|||||||||1
1682636700000|2023-04-27 23:05:00|13945.8|13941.8|13941.1|13937.1|13945.8|13941.8|13941.1|13937.1|58
1682637000000|2023-04-27 23:10:00|||||||||3
1682637300000|2023-04-27 23:15:00|||||||||4
1682637600000|2023-04-27 23:20:00|||||||||17
1682637900000|2023-04-27 23:25:00|13942.6|13938.6|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|24
1682638200000|2023-04-27 23:30:00|13945.8|13941.8|13944.2|13940.2|13945.8|13941.8|13944.2|13940.2|36
1682638500000|2023-04-27 23:35:00|13945.8|13941.8|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|22
1682638800000|2023-04-27 23:40:00|13948.9|13944.9|13947.3|13943.3|13950.4|13946.4|13947.3|13943.3|32
1682639100000|2023-04-27 23:45:00|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|36
1682639400000|2023-04-27 23:50:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|17
1682639700000|2023-04-27 23:55:00|||||||||9
1682640000000|2023-04-28 00:00:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|44
1682640300000|2023-04-28 00:05:00|13948.9|13944.9|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|16
1682640600000|2023-04-28 00:10:00|13948.9|13944.9|13947.3|13943.3|13950.4|13946.4|13947.3|13943.3|33
1682640900000|2023-04-28 00:15:00|13945.8|13941.8|13937.9|13933.9|13947.3|13943.3|13937.9|13933.9|87
1682641200000|2023-04-28 00:20:00|13936.4|13932.4|13941.1|13937.1|13941.1|13937.1|13934.8|13930.8|60
1682641500000|2023-04-28 00:25:00|13942.6|13938.6|13941.1|13937.1|13947.3|13943.3|13941.1|13937.1|51
1682641800000|2023-04-28 00:30:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13942.6|13938.6|52
1682642100000|2023-04-28 00:35:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13947.3|13943.3|47
1682642400000|2023-04-28 00:40:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|39
1682642700000|2023-04-28 00:45:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|191
1682643000000|2023-04-28 00:50:00|13945.8|13941.8|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|78
1682643300000|2023-04-28 00:55:00|13944.2|13940.2|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|198
1682643600000|2023-04-28 01:00:00|13937.9|13933.9|13944.2|13940.2|13944.2|13940.2|13934.8|13930.8|68
1682643900000|2023-04-28 01:05:00|13947.3|13943.3|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|127
1682644200000|2023-04-28 01:10:00|13944.2|13940.2|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|44
1682644500000|2023-04-28 01:15:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|82
1682644800000|2023-04-28 01:20:00|13942.6|13938.6|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|61
1682645100000|2023-04-28 01:25:00|13941.1|13937.1|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|185
1682645400000|2023-04-28 01:30:00|13944.2|13940.2|13950.4|13946.4|13953.6|13949.6|13902|13898|847
1682645700000|2023-04-28 01:35:00|13952|13948|13956.7|13952.7|13966.1|13962.1|13944.2|13940.2|514
1682646000000|2023-04-28 01:40:00|13959.8|13955.8|13962.9|13958.9|13967.6|13963.6|13956.7|13952.7|425
1682646300000|2023-04-28 01:45:00|13961.4|13957.4|13956.7|13952.7|13961.4|13957.4|13953.6|13949.6|173
1682646600000|2023-04-28 01:50:00|13955.1|13951.1|13950.4|13946.4|13956.7|13952.7|13950.4|13946.4|165
1682646900000|2023-04-28 01:55:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|98
1682647200000|2023-04-28 02:00:00|13955.1|13951.1|13950.4|13946.4|13955.1|13951.1|13947.3|13943.3|85
1682647500000|2023-04-28 02:05:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|22
1682647800000|2023-04-28 02:10:00|13955.1|13951.1|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|28
1682648100000|2023-04-28 02:15:00|13956.7|13952.7|13961.4|13957.4|13962.9|13958.9|13956.7|13952.7|25
1682648400000|2023-04-28 02:20:00|13959.8|13955.8|13959.8|13955.8|13964.5|13960.5|13956.7|13952.7|84
1682648700000|2023-04-28 02:25:00|13961.4|13957.4|13959.8|13955.8|13961.4|13957.4|13953.6|13949.6|113
1682649000000|2023-04-28 02:30:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|39
1682649300000|2023-04-28 02:35:00|13953.6|13949.6|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|126
1682649600000|2023-04-28 02:40:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13955.1|13951.1|38
1682649900000|2023-04-28 02:45:00|13958.3|13954.3|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|39
1682650200000|2023-04-28 02:50:00|13958.3|13954.3|13953.6|13949.6|13959.8|13955.8|13947.3|13943.3|181
1682650500000|2023-04-28 02:55:00|13955.1|13951.1|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|94
1682650800000|2023-04-28 03:00:00|13956.7|13952.7|13955.1|13951.1|13958.3|13954.3|13953.6|13949.6|77
1682651100000|2023-04-28 03:05:00|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|17
1682651400000|2023-04-28 03:10:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|31
1682651700000|2023-04-28 03:15:00|13959.8|13955.8|13952|13948|13959.8|13955.8|13950.4|13946.4|65
1682652000000|2023-04-28 03:20:00|13950.4|13946.4|13937.9|13933.9|13953.6|13949.6|13925.4|13921.4|239
1682652300000|2023-04-28 03:25:00|13934.8|13930.8|13944.2|13940.2|13947.3|13943.3|13931.7|13927.7|258
1682652600000|2023-04-28 03:30:00|13945.8|13941.8|13939.5|13935.5|13947.3|13943.3|13934.8|13930.8|98
1682652900000|2023-04-28 03:35:00|13941.1|13937.1|13937.9|13933.9|13942.6|13938.6|13937.9|13933.9|31
1682653200000|2023-04-28 03:40:00|13941.1|13937.1|13942.6|13938.6|13942.6|13938.6|13939.5|13935.5|37
1682653500000|2023-04-28 03:45:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|29
1682653800000|2023-04-28 03:50:00|13941.1|13937.1|13945.8|13941.8|13947.3|13943.3|13939.5|13935.5|89
1682654100000|2023-04-28 03:55:00|13944.2|13940.2|13950.4|13946.4|13952|13948|13944.2|13940.2|61
1682654400000|2023-04-28 04:00:00|13948.9|13944.9|13987.9|13983.9|13987.9|13983.9|13948.9|13944.9|429
1682654700000|2023-04-28 04:05:00|13986.4|13982.4|13984.8|13980.8|13987.9|13983.9|13978.6|13974.6|104
1682655000000|2023-04-28 04:10:00|13983.3|13979.3|13978.6|13974.6|13992.6|13988.6|13978.6|13974.6|144
1682655300000|2023-04-28 04:15:00|13981.7|13977.7|13984.8|13980.8|13984.8|13980.8|13975.4|13971.4|112
1682655600000|2023-04-28 04:20:00|13983.3|13979.3|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|60
1682655900000|2023-04-28 04:25:00|13983.3|13979.3|13984.8|13980.8|13984.8|13980.8|13978.6|13974.6|58
1682656200000|2023-04-28 04:30:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|51
1682656500000|2023-04-28 04:35:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|44
1682656800000|2023-04-28 04:40:00|13975.4|13971.4|13975.4|13971.4|13977|13973|13972.3|13968.3|30
1682657100000|2023-04-28 04:45:00|13973.9|13969.9|13975.4|13971.4|13977|13973|13972.3|13968.3|83
1682657400000|2023-04-28 04:50:00|13972.3|13968.3|13978.6|13974.6|13984.8|13980.8|13972.3|13968.3|156
1682657700000|2023-04-28 04:55:00|13977|13973|13977|13973|13981.7|13977.7|13975.4|13971.4|39
1682658000000|2023-04-28 05:00:00|13975.4|13971.4|13981.7|13977.7|13981.7|13977.7|13975.4|13971.4|36
1682658300000|2023-04-28 05:05:00|13980.1|13976.1|13975.4|13971.4|13981.7|13977.7|13956.7|13952.7|397
1682658600000|2023-04-28 05:10:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|112
1682658900000|2023-04-28 05:15:00|13978.6|13974.6|13984.8|13980.8|13984.8|13980.8|13975.4|13971.4|43
1682659200000|2023-04-28 05:20:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13975.4|13971.4|41
1682659500000|2023-04-28 05:25:00|13980.1|13976.1|13991.1|13987.1|13991.1|13987.1|13980.1|13976.1|137
1682659800000|2023-04-28 05:30:00|13989.5|13985.5|13997.3|13993.3|14006.7|14002.7|13987.9|13983.9|233
1682660100000|2023-04-28 05:35:00|13994.2|13990.2|13995.8|13991.8|14009.8|14005.8|13992.6|13988.6|272
1682660400000|2023-04-28 05:40:00|13997.3|13993.3|14000.4|13996.4|14003.6|13999.6|13991.1|13987.1|171
1682660700000|2023-04-28 05:45:00|13998.9|13994.9|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|112
1682661000000|2023-04-28 05:50:00|13998.9|13994.9|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|97
1682661300000|2023-04-28 05:55:00|13997.3|13993.3|13997.3|13993.3|13998.9|13994.9|13991.1|13987.1|63
1682661600000|2023-04-28 06:00:00|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|13991.1|13987.1|107
1682661900000|2023-04-28 06:05:00|13997.3|13993.3|13994.2|13990.2|14003.6|13999.6|13991.1|13987.1|111
1682662200000|2023-04-28 06:10:00|13992.6|13988.6|13987.9|13983.9|13994.2|13990.2|13987.9|13983.9|145
1682662500000|2023-04-28 06:15:00|13989.5|13985.5|13992.6|13988.6|13994.2|13990.2|13984.8|13980.8|212
1682662800000|2023-04-28 06:20:00|13991.1|13987.1|13997.3|13993.3|13997.3|13993.3|13984.8|13980.8|182
1682663100000|2023-04-28 06:25:00|13994.2|13990.2|14006.7|14002.7|14006.7|14002.7|13987.9|13983.9|177
1682663400000|2023-04-28 06:30:00|14005.1|14001.1|13997.3|13993.3|14006.7|14002.7|13994.2|13990.2|146
1682663700000|2023-04-28 06:35:00|13998.9|13994.9|14006.7|14002.7|14009.8|14005.8|13997.3|13993.3|146
1682664000000|2023-04-28 06:40:00|14005.1|14001.1|14000.4|13996.4|14006.7|14002.7|13997.3|13993.3|131
1682664300000|2023-04-28 06:45:00|13987.9|13983.9|13969.2|13965.2|13989.5|13985.5|13956.7|13952.7|1366
1682664600000|2023-04-28 06:50:00|13970.8|13966.8|13984.8|13980.8|13984.8|13980.8|13969.2|13965.2|247
1682664900000|2023-04-28 06:55:00|13981.7|13977.7|13978.6|13974.6|13984.8|13980.8|13972.3|13968.3|202
1682665200000|2023-04-28 07:00:00|13981.7|13977.7|13984.8|13980.8|13997.3|13993.3|13978.6|13974.6|422
1682665500000|2023-04-28 07:05:00|13987.9|13983.9|13997.3|13993.3|13997.3|13993.3|13981.7|13977.7|286
1682665800000|2023-04-28 07:10:00|13994.2|13990.2|14009.8|14005.8|14012.9|14008.9|13991.1|13987.1|316
1682666100000|2023-04-28 07:15:00|14008.3|14004.3|14019.2|14015.2|14025.4|14021.4|14006.7|14002.7|347
1682666400000|2023-04-28 07:20:00|14016.1|14012.1|14022.3|14018.3|14025.4|14021.4|14016.1|14012.1|245
1682666700000|2023-04-28 07:25:00|14020.8|14016.8|14028.6|14024.6|14034.8|14030.8|14019.2|14015.2|639
1682667000000|2023-04-28 07:30:00|14025.4|14021.4|14022.3|14018.3|14031.7|14027.7|14016.1|14012.1|524
1682667300000|2023-04-28 07:35:00|14019.2|14015.2|14031.7|14027.7|14037.9|14033.9|14019.2|14015.2|331
1682667600000|2023-04-28 07:40:00|14028.6|14024.6|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|164
1682667900000|2023-04-28 07:45:00|14039.5|14035.5|14034.8|14030.8|14044.2|14040.2|14034.8|14030.8|150
1682668200000|2023-04-28 07:50:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|124
1682668500000|2023-04-28 07:55:00|14041.1|14037.1|14041.1|14037.1|14050.4|14046.4|14037.9|14033.9|221
1682668800000|2023-04-28 08:00:00|14039.5|14035.5|14062.9|14058.9|14066.1|14062.1|14039.5|14035.5|568
1682669100000|2023-04-28 08:05:00|14064.5|14060.5|14072.3|14068.3|14075.4|14071.4|14062.9|14058.9|402
1682669400000|2023-04-28 08:10:00|14075.4|14071.4|14080.1|14076.1|14081.7|14077.7|14069.2|14065.2|389
1682669700000|2023-04-28 08:15:00|14081.7|14077.7|14083.3|14079.3|14087.9|14083.9|14075.4|14071.4|425
1682670000000|2023-04-28 08:20:00|14084.8|14080.8|14097.3|14093.3|14100.4|14096.4|14081.7|14077.7|499
1682670300000|2023-04-28 08:25:00|14094.2|14090.2|14097.3|14093.3|14100.4|14096.4|14091.1|14087.1|291
1682670600000|2023-04-28 08:30:00|14100.4|14096.4|14094.2|14090.2|14103.6|14099.6|14084.8|14080.8|462
1682670900000|2023-04-28 08:35:00|14091.1|14087.1|14087.9|14083.9|14100.4|14096.4|14084.8|14080.8|235
1682671200000|2023-04-28 08:40:00|14084.8|14080.8|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|341
1682671500000|2023-04-28 08:45:00|14087.9|14083.9|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|284
1682671800000|2023-04-28 08:50:00|14092.6|14088.6|14094.2|14090.2|14100.4|14096.4|14091.1|14087.1|214
1682672100000|2023-04-28 08:55:00|14097.3|14093.3|14097.3|14093.3|14102|14098|14094.2|14090.2|257
1682672400000|2023-04-28 09:00:00|14100.4|14096.4|14092.6|14088.6|14103.6|14099.6|14091.1|14087.1|328
1682672700000|2023-04-28 09:05:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|262
1682673000000|2023-04-28 09:10:00|14092.6|14088.6|14084.8|14080.8|14094.2|14090.2|14084.8|14080.8|210
1682673300000|2023-04-28 09:15:00|14086.4|14082.4|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|153
1682673600000|2023-04-28 09:20:00|14086.4|14082.4|14078.6|14074.6|14086.4|14082.4|14078.6|14074.6|198
1682673900000|2023-04-28 09:25:00|14081.7|14077.7|14080.1|14076.1|14084.8|14080.8|14078.6|14074.6|164
1682674200000|2023-04-28 09:30:00|14081.7|14077.7|14072.3|14068.3|14084.8|14080.8|14072.3|14068.3|241
1682674500000|2023-04-28 09:35:00|14075.4|14071.4|14078.6|14074.6|14081.7|14077.7|14072.3|14068.3|199
1682674800000|2023-04-28 09:40:00|14077|14073|14069.2|14065.2|14078.6|14074.6|14069.2|14065.2|65
1682675100000|2023-04-28 09:45:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|31
1682675400000|2023-04-28 09:50:00|14070.8|14066.8|14067.6|14063.6|14072.3|14068.3|14067.6|14063.6|138
1682675700000|2023-04-28 09:55:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|27
1682676000000|2023-04-28 10:00:00|14061.4|14057.4|14059.8|14055.8|14075.4|14071.4|14059.8|14055.8|500
1682676300000|2023-04-28 10:05:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|164
1682676600000|2023-04-28 10:10:00|14066.1|14062.1|14056.7|14052.7|14066.1|14062.1|14053.6|14049.6|222
1682676900000|2023-04-28 10:15:00|14058.3|14054.3|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|240
1682677200000|2023-04-28 10:20:00|14052|14048|14056.7|14052.7|14056.7|14052.7|14052|14048|121
1682677500000|2023-04-28 10:25:00|14055.1|14051.1|14059.8|14055.8|14059.8|14055.8|14053.6|14049.6|85
1682677800000|2023-04-28 10:30:00|14062.9|14058.9|14059.8|14055.8|14069.2|14065.2|14059.8|14055.8|114
1682678100000|2023-04-28 10:35:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14053.6|14049.6|105
1682678400000|2023-04-28 10:40:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|95
1682678700000|2023-04-28 10:45:00|14064.5|14060.5|14072.3|14068.3|14072.3|14068.3|14062.9|14058.9|70
1682679000000|2023-04-28 10:50:00|14073.9|14069.9|14067.6|14063.6|14075.4|14071.4|14066.1|14062.1|165
1682679300000|2023-04-28 10:55:00|14066.1|14062.1|14059.8|14055.8|14067.6|14063.6|14056.7|14052.7|143
1682679600000|2023-04-28 11:00:00|14058.3|14054.3|14053.6|14049.6|14059.8|14055.8|14050.4|14046.4|78
1682679900000|2023-04-28 11:05:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14050.4|14046.4|96
1682680200000|2023-04-28 11:10:00|14053.6|14049.6|14050.4|14046.4|14056.7|14052.7|14050.4|14046.4|88
1682680500000|2023-04-28 11:15:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|110
1682680800000|2023-04-28 11:20:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14047.3|14043.3|231
1682681100000|2023-04-28 11:25:00|14053.6|14049.6|14062.9|14058.9|14066.1|14062.1|14053.6|14049.6|99
1682681400000|2023-04-28 11:30:00|14066.1|14062.1|14062.9|14058.9|14069.2|14065.2|14059.8|14055.8|192
1682681700000|2023-04-28 11:35:00|14066.1|14062.1|14069.2|14065.2|14075.4|14071.4|14066.1|14062.1|512
1682682000000|2023-04-28 11:40:00|14066.1|14062.1|14069.2|14065.2|14070.8|14066.8|14062.9|14058.9|332
1682682300000|2023-04-28 11:45:00|14066.1|14062.1|14062.9|14058.9|14069.2|14065.2|14059.8|14055.8|329
1682682600000|2023-04-28 11:50:00|14061.4|14057.4|14047.3|14043.3|14061.4|14057.4|14042.6|14038.6|672
1682682900000|2023-04-28 11:55:00|14045.8|14041.8|14050.4|14046.4|14050.4|14046.4|14041.1|14037.1|448
1682683200000|2023-04-28 12:00:00|14047.3|14043.3|14062.9|14058.9|14066.1|14062.1|14047.3|14043.3|391
1682683500000|2023-04-28 12:05:00|14059.8|14055.8|14066.1|14062.1|14066.1|14062.1|14056.7|14052.7|270
1682683800000|2023-04-28 12:10:00|14069.2|14065.2|14059.8|14055.8|14073.9|14069.9|14056.7|14052.7|593
1682684100000|2023-04-28 12:15:00|14056.7|14052.7|14075.4|14071.4|14075.4|14071.4|14056.7|14052.7|499
1682684400000|2023-04-28 12:20:00|14072.3|14068.3|14087.9|14083.9|14094.2|14090.2|14072.3|14068.3|1783
1682684700000|2023-04-28 12:25:00|14089.5|14085.5|14073.9|14069.9|14091.1|14087.1|14070.8|14066.8|805
1682685000000|2023-04-28 12:30:00|14075.4|14071.4|14103.6|14099.6|14112.9|14108.9|14056.7|14052.7|2022
1682685300000|2023-04-28 12:35:00|14105.1|14101.1|14119.2|14115.2|14128.6|14124.6|14094.2|14090.2|1630
1682685600000|2023-04-28 12:40:00|14117.6|14113.6|14125.4|14121.4|14131.7|14127.7|14112.9|14108.9|1310
1682685900000|2023-04-28 12:45:00|14122.3|14118.3|14112.9|14108.9|14128.6|14124.6|14103.6|14099.6|1141
1682686200000|2023-04-28 12:50:00|14114.5|14110.5|14125.4|14121.4|14137.9|14133.9|14112.9|14108.9|1051
1682686500000|2023-04-28 12:55:00|14123.9|14119.9|14141.1|14137.1|14144.2|14140.2|14119.2|14115.2|1161
1682686800000|2023-04-28 13:00:00|14137.9|14133.9|14141.1|14137.1|14150.4|14146.4|14134.8|14130.8|870
1682687100000|2023-04-28 13:05:00|14142.6|14138.6|14147.3|14143.3|14150.4|14146.4|14137.9|14133.9|891
1682687400000|2023-04-28 13:10:00|14144.2|14140.2|14141.1|14137.1|14147.3|14143.3|14134.8|14130.8|896
1682687700000|2023-04-28 13:15:00|14144.2|14140.2|14141.1|14137.1|14156.7|14152.7|14137.9|14133.9|1238
1682688000000|2023-04-28 13:20:00|14139.5|14135.5|14141.1|14137.1|14156.7|14152.7|14134.8|14130.8|888
1682688300000|2023-04-28 13:25:00|14142.6|14138.6|14137.9|14133.9|14144.2|14140.2|14128.6|14124.6|1115
1682688600000|2023-04-28 13:30:00|14136.4|14132.4|14134.8|14130.8|14147.3|14143.3|14128.6|14124.6|1167
1682688900000|2023-04-28 13:35:00|14131.7|14127.7|14141.1|14137.1|14144.2|14140.2|14128.6|14124.6|632
1682689200000|2023-04-28 13:40:00|14142.6|14138.6|14114.5|14110.5|14144.2|14140.2|14109.8|14105.8|1388
1682689500000|2023-04-28 13:45:00|14112.9|14108.9|14097.3|14093.3|14122.3|14118.3|14091.1|14087.1|1328
1682689800000|2023-04-28 13:50:00|14095.8|14091.8|14100.4|14096.4|14106.7|14102.7|14094.2|14090.2|922
1682690100000|2023-04-28 13:55:00|14102|14098|14098.9|14094.9|14109.8|14105.8|14097.3|14093.3|875
1682690400000|2023-04-28 14:00:00|14100.4|14096.4|14109.8|14105.8|14109.8|14105.8|14094.2|14090.2|1144
1682690700000|2023-04-28 14:05:00|14106.7|14102.7|14116.1|14112.1|14119.2|14115.2|14106.7|14102.7|1067
1682691000000|2023-04-28 14:10:00|14119.2|14115.2|14137.9|14133.9|14147.3|14143.3|14116.1|14112.1|1287
1682691300000|2023-04-28 14:15:00|14139.5|14135.5|14134.8|14130.8|14141.1|14137.1|14128.6|14124.6|920
1682691600000|2023-04-28 14:20:00|14131.7|14127.7|14116.1|14112.1|14134.8|14130.8|14106.7|14102.7|723
1682691900000|2023-04-28 14:25:00|14114.5|14110.5|14103.6|14099.6|14116.1|14112.1|14102|14098|768
1682692200000|2023-04-28 14:30:00|14106.7|14102.7|14122.3|14118.3|14128.6|14124.6|14103.6|14099.6|904
1682692500000|2023-04-28 14:35:00|14120.8|14116.8|14147.3|14143.3|14153.6|14149.6|14120.8|14116.8|1159
1682692800000|2023-04-28 14:40:00|14148.9|14144.9|14119.2|14115.2|14148.9|14144.9|14116.1|14112.1|1550
1682693100000|2023-04-28 14:45:00|14120.8|14116.8|14128.6|14124.6|14131.7|14127.7|14119.2|14115.2|804
1682693400000|2023-04-28 14:50:00|14125.4|14121.4|14125.4|14121.4|14131.7|14127.7|14119.2|14115.2|771
1682693700000|2023-04-28 14:55:00|14128.6|14124.6|14131.7|14127.7|14147.3|14143.3|14125.4|14121.4|1259
1682694000000|2023-04-28 15:00:00|14128.6|14124.6|14141.1|14137.1|14150.4|14146.4|14128.6|14124.6|1224
1682694300000|2023-04-28 15:05:00|14142.6|14138.6|14131.7|14127.7|14144.2|14140.2|14128.6|14124.6|721
1682694600000|2023-04-28 15:10:00|14128.6|14124.6|14134.8|14130.8|14144.2|14140.2|14128.6|14124.6|655
1682694900000|2023-04-28 15:15:00|14137.9|14133.9|14131.7|14127.7|14141.1|14137.1|14131.7|14127.7|770
1682695200000|2023-04-28 15:20:00|14134.8|14130.8|14134.8|14130.8|14141.1|14137.1|14131.7|14127.7|430
1682695500000|2023-04-28 15:25:00|14131.7|14127.7|14144.2|14140.2|14144.2|14140.2|14131.7|14127.7|1171
1682695800000|2023-04-28 15:30:00|14142.6|14138.6|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|624
1682696100000|2023-04-28 15:35:00|14147.3|14143.3|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|655
1682696400000|2023-04-28 15:40:00|14156.7|14152.7|14153.6|14149.6|14159.8|14155.8|14147.3|14143.3|1062
1682696700000|2023-04-28 15:45:00|14150.4|14146.4|14150.4|14146.4|14159.8|14155.8|14147.3|14143.3|765
1682697000000|2023-04-28 15:50:00|14153.6|14149.6|14169.2|14165.2|14172.3|14168.3|14153.6|14149.6|657
1682697300000|2023-04-28 15:55:00|14172.3|14168.3|14162.9|14158.9|14172.3|14168.3|14159.8|14155.8|610
1682697600000|2023-04-28 16:00:00|14159.8|14155.8|14156.7|14152.7|14169.2|14165.2|14156.7|14152.7|520
1682697900000|2023-04-28 16:05:00|14159.8|14155.8|14156.7|14152.7|14159.8|14155.8|14147.3|14143.3|545
1682698200000|2023-04-28 16:10:00|14159.8|14155.8|14156.7|14152.7|14166.1|14162.1|14153.6|14149.6|516
1682698500000|2023-04-28 16:15:00|14155.1|14151.1|14159.8|14155.8|14162.9|14158.9|14153.6|14149.6|340
1682698800000|2023-04-28 16:20:00|14156.7|14152.7|14159.8|14155.8|14162.9|14158.9|14153.6|14149.6|352
1682699100000|2023-04-28 16:25:00|14158.3|14154.3|14153.6|14149.6|14162.9|14158.9|14153.6|14149.6|154
1682699400000|2023-04-28 16:30:00|14150.4|14146.4|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|655
1682699700000|2023-04-28 16:35:00|14150.4|14146.4|14156.7|14152.7|14156.7|14152.7|14150.4|14146.4|466
1682700000000|2023-04-28 16:40:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14150.4|14146.4|288
1682700300000|2023-04-28 16:45:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|78
1682700600000|2023-04-28 16:50:00|14159.8|14155.8|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|542
1682700900000|2023-04-28 16:55:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|328
1682701200000|2023-04-28 17:00:00|14153.6|14149.6|14153.6|14149.6|14161.4|14157.4|14153.6|14149.6|394
1682701500000|2023-04-28 17:05:00|14152|14148|14150.4|14146.4|14153.6|14149.6|14144.2|14140.2|403
1682701800000|2023-04-28 17:10:00|14153.6|14149.6|14142.6|14138.6|14153.6|14149.6|14141.1|14137.1|212
1682702100000|2023-04-28 17:15:00|14141.1|14137.1|14137.9|14133.9|14144.2|14140.2|14134.8|14130.8|353
1682702400000|2023-04-28 17:20:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14134.8|14130.8|494
1682702700000|2023-04-28 17:25:00|14137.9|14133.9|14128.6|14124.6|14137.9|14133.9|14127|14123|336
1682703000000|2023-04-28 17:30:00|14127|14123|14134.8|14130.8|14134.8|14130.8|14125.4|14121.4|388
1682703300000|2023-04-28 17:35:00|14131.7|14127.7|14147.3|14143.3|14156.7|14152.7|14131.7|14127.7|773
1682703600000|2023-04-28 17:40:00|14145.8|14141.8|14144.2|14140.2|14150.4|14146.4|14144.2|14140.2|113
1682703900000|2023-04-28 17:45:00|14147.3|14143.3|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|352
1682704200000|2023-04-28 17:50:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14144.2|14140.2|284
1682704500000|2023-04-28 17:55:00|14153.6|14149.6|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|439
1682704800000|2023-04-28 18:00:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14144.2|14140.2|371
1682705100000|2023-04-28 18:05:00|14148.9|14144.9|14156.7|14152.7|14156.7|14152.7|14147.3|14143.3|671
1682705400000|2023-04-28 18:10:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14156.7|14152.7|502
1682705700000|2023-04-28 18:15:00|14159.8|14155.8|14153.6|14149.6|14162.9|14158.9|14153.6|14149.6|345
1682706000000|2023-04-28 18:20:00|14152|14148|14159.8|14155.8|14159.8|14155.8|14150.4|14146.4|395
1682706300000|2023-04-28 18:25:00|14162.9|14158.9|14153.6|14149.6|14169.2|14165.2|14153.6|14149.6|333
1682706600000|2023-04-28 18:30:00|14150.4|14146.4|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|287
1682706900000|2023-04-28 18:35:00|14152|14148|14153.6|14149.6|14153.6|14149.6|14150.4|14146.4|541
1682707200000|2023-04-28 18:40:00|14150.4|14146.4|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|891
1682707500000|2023-04-28 18:45:00|14150.4|14146.4|14141.1|14137.1|14156.7|14152.7|14141.1|14137.1|818
1682707800000|2023-04-28 18:50:00|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|14131.7|14127.7|428
1682708100000|2023-04-28 18:55:00|14136.4|14132.4|14141.1|14137.1|14150.4|14146.4|14134.8|14130.8|1929
1682708400000|2023-04-28 19:00:00|14144.2|14140.2|14144.2|14140.2|14150.4|14146.4|14142.6|14138.6|662
1682708700000|2023-04-28 19:05:00|14147.3|14143.3|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|542
1682709000000|2023-04-28 19:10:00|14156.7|14152.7|14162.9|14158.9|14162.9|14158.9|14152|14148|617
1682709300000|2023-04-28 19:15:00|14166.1|14162.1|14156.7|14152.7|14169.2|14165.2|14156.7|14152.7|1015
1682709600000|2023-04-28 19:20:00|14159.8|14155.8|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|759
1682709900000|2023-04-28 19:25:00|14158.3|14154.3|14166.1|14162.1|14166.1|14162.1|14158.3|14154.3|621
1682710200000|2023-04-28 19:30:00|14169.2|14165.2|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|744
1682710500000|2023-04-28 19:35:00|14166.1|14162.1|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|763
1682710800000|2023-04-28 19:40:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|1079
1682711100000|2023-04-28 19:45:00|14178.6|14174.6|14194.2|14190.2|14197.3|14193.3|14178.6|14174.6|2315
1682711400000|2023-04-28 19:50:00|14191.1|14187.1|14191.1|14187.1|14203.6|14199.6|14187.9|14183.9|3861
1682711700000|2023-04-28 19:55:00|14187.9|14183.9|14159.8|14155.8|14194.2|14190.2|14153.6|14149.6|9225
1682712000000|2023-04-28 20:00:00|14162.9|14158.9|14150.4|14146.4|14162.9|14158.9|14147.3|14143.3|5770
1682712300000|2023-04-28 20:05:00|14152|14148|14141.1|14137.1|14159.8|14155.8|14141.1|14137.1|2625
1682712600000|2023-04-28 20:10:00|14144.2|14140.2|14147.3|14143.3|14153.6|14149.6|14141.1|14137.1|1048
1682712900000|2023-04-28 20:15:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|672
1682713200000|2023-04-28 20:20:00|14145.8|14141.8|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|583
1682713500000|2023-04-28 20:25:00|14145.8|14141.8|14144.2|14140.2|14147.3|14143.3|14137.9|14133.9|608
1682713800000|2023-04-28 20:30:00|14145.8|14141.8|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|391
1682714100000|2023-04-28 20:35:00|14137.9|14133.9|14147.3|14143.3|14150.4|14146.4|14137.9|14133.9|536
1682714400000|2023-04-28 20:40:00|14148.9|14144.9|14144.2|14140.2|14152|14148|14144.2|14140.2|453
1682714700000|2023-04-28 20:45:00|14141.1|14137.1|14150.4|14146.4|14150.4|14146.4|14141.1|14137.1|430
1682715000000|2023-04-28 20:50:00|14153.6|14149.6|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|398
1682715300000|2023-04-28 20:55:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|451
1682892000000|2023-04-30 22:00:00|14136.4|14132.4|14131.7|14127.7|14136.4|14132.4|14122.3|14118.3|106
1682892300000|2023-04-30 22:05:00|14134.8|14130.8|14144.2|14140.2|14144.2|14140.2|14131.7|14127.7|122
1682892600000|2023-04-30 22:10:00|14145.8|14141.8|14148.9|14144.9|14150.4|14146.4|14142.6|14138.6|29
1682892900000|2023-04-30 22:15:00|14147.3|14143.3|14141.1|14137.1|14148.9|14144.9|14137.9|14133.9|40
1682893200000|2023-04-30 22:20:00|14139.5|14135.5|14136.4|14132.4|14141.1|14137.1|14134.8|14130.8|20
1682893500000|2023-04-30 22:25:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14130.1|14126.1|15
1682893800000|2023-04-30 22:30:00|14133.3|14129.3|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|9
1682894100000|2023-04-30 22:35:00|14136.4|14132.4|14125.4|14121.4|14137.9|14133.9|14125.4|14121.4|39
1682894400000|2023-04-30 22:40:00|14127|14123|14125.4|14121.4|14128.6|14124.6|14123.9|14119.9|69
1682894700000|2023-04-30 22:45:00|14127|14123|14122.3|14118.3|14127|14123|14119.2|14115.2|63
1682895000000|2023-04-30 22:50:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14123.9|14119.9|68
1682895300000|2023-04-30 22:55:00|14127|14123|14128.6|14124.6|14128.6|14124.6|14125.4|14121.4|25
1682895600000|2023-04-30 23:00:00|14125.4|14121.4|14128.6|14124.6|14128.6|14124.6|14125.4|14121.4|30
1682895900000|2023-04-30 23:05:00|||||||||2
1682896200000|2023-04-30 23:10:00|14127|14123|14122.3|14118.3|14128.6|14124.6|14122.3|14118.3|35
1682896500000|2023-04-30 23:15:00|||||||||1
1682896800000|2023-04-30 23:20:00|14119.2|14115.2|14119.2|14115.2|14122.3|14118.3|14117.6|14113.6|15
1682897100000|2023-04-30 23:25:00|14120.8|14116.8|14120.8|14116.8|14122.3|14118.3|14119.2|14115.2|20
1682897400000|2023-04-30 23:30:00|14119.2|14115.2|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|45
1682897700000|2023-04-30 23:35:00|14120.8|14116.8|14122.3|14118.3|14125.4|14121.4|14116.1|14112.1|26
1682898000000|2023-04-30 23:40:00|14123.9|14119.9|14122.3|14118.3|14123.9|14119.9|14119.2|14115.2|11
1682898300000|2023-04-30 23:45:00|14123.9|14119.9|14122.3|14118.3|14125.4|14121.4|14122.3|14118.3|32
1682898600000|2023-04-30 23:50:00|14120.8|14116.8|14119.2|14115.2|14122.3|14118.3|14117.6|14113.6|13
1682898900000|2023-04-30 23:55:00|14120.8|14116.8|14122.3|14118.3|14122.3|14118.3|14119.2|14115.2|19
1682899200000|2023-05-01 00:00:00|14120.8|14116.8|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|86
1682899500000|2023-05-01 00:05:00|14116.1|14112.1|14119.2|14115.2|14119.2|14115.2|14116.1|14112.1|35
1682899800000|2023-05-01 00:10:00|14116.1|14112.1|14116.1|14112.1|14116.1|14112.1|14114.5|14110.5|67
1682900100000|2023-05-01 00:15:00|14114.5|14110.5|14116.1|14112.1|14116.1|14112.1|14112.9|14108.9|32
1682900400000|2023-05-01 00:20:00|14119.2|14115.2|14120.8|14116.8|14122.3|14118.3|14116.1|14112.1|48
1682900700000|2023-05-01 00:25:00|14119.2|14115.2|14116.1|14112.1|14120.8|14116.8|14112.9|14108.9|45
1682901000000|2023-05-01 00:30:00|14114.5|14110.5|14109.8|14105.8|14114.5|14110.5|14109.8|14105.8|82
1682901300000|2023-05-01 00:35:00|14103.6|14099.6|14106.7|14102.7|14106.7|14102.7|14103.6|14099.6|98
1682901600000|2023-05-01 00:40:00|14109.8|14105.8|14103.6|14099.6|14112.9|14108.9|14103.6|14099.6|181
1682901900000|2023-05-01 00:45:00|14100.4|14096.4|14097.3|14093.3|14103.6|14099.6|14097.3|14093.3|101
1682902200000|2023-05-01 00:50:00|14100.4|14096.4|14103.6|14099.6|14106.7|14102.7|14100.4|14096.4|90
1682902500000|2023-05-01 00:55:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|37
1682902800000|2023-05-01 01:00:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|19
1682903100000|2023-05-01 01:05:00|14102|14098|14094.2|14090.2|14103.6|14099.6|14091.1|14087.1|439
1682903400000|2023-05-01 01:10:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|229
1682903700000|2023-05-01 01:15:00|14103.6|14099.6|14106.7|14102.7|14106.7|14102.7|14100.4|14096.4|104
1682904000000|2023-05-01 01:20:00|14105.1|14101.1|14103.6|14099.6|14106.7|14102.7|14103.6|14099.6|36
1682904300000|2023-05-01 01:25:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|61
1682904600000|2023-05-01 01:30:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|126
1682904900000|2023-05-01 01:35:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|253
1682905200000|2023-05-01 01:40:00|14097.3|14093.3|14084.8|14080.8|14097.3|14093.3|14084.8|14080.8|144
1682905500000|2023-05-01 01:45:00|14086.4|14082.4|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|77
1682905800000|2023-05-01 01:50:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|28
1682906100000|2023-05-01 01:55:00|14092.6|14088.6|14092.6|14088.6|14092.6|14088.6|14092.6|14088.6|8
1682906400000|2023-05-01 02:00:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|17
1682906700000|2023-05-01 02:05:00|||||||||13
1682907000000|2023-05-01 02:10:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|39
1682907300000|2023-05-01 02:15:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|6
1682907600000|2023-05-01 02:20:00|14098.9|14094.9|14098.9|14094.9|14100.4|14096.4|14097.3|14093.3|18
1682907900000|2023-05-01 02:25:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|12
1682908200000|2023-05-01 02:30:00|||||||||8
1682908500000|2023-05-01 02:35:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|15
1682908800000|2023-05-01 02:40:00|14100.4|14096.4|14098.9|14094.9|14100.4|14096.4|14097.3|14093.3|15
1682909100000|2023-05-01 02:45:00|14097.3|14093.3|14094.2|14090.2|14098.9|14094.9|14094.2|14090.2|22
1682909400000|2023-05-01 02:50:00|||||||||18
1682909700000|2023-05-01 02:55:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|28
1682910000000|2023-05-01 03:00:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|67
1682910300000|2023-05-01 03:05:00|14097.3|14093.3|14097.3|14093.3|14098.9|14094.9|14095.8|14091.8|13
1682910600000|2023-05-01 03:10:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|16
1682910900000|2023-05-01 03:15:00|14095.8|14091.8|14097.3|14093.3|14097.3|14093.3|14095.8|14091.8|21
1682911200000|2023-05-01 03:20:00|14100.4|14096.4|14094.2|14090.2|14100.4|14096.4|14094.2|14090.2|30
1682911500000|2023-05-01 03:25:00|14095.8|14091.8|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|10
1682911800000|2023-05-01 03:30:00|||||||||35
1682912100000|2023-05-01 03:35:00|||||||||1
1682912400000|2023-05-01 03:40:00|||||||||16
1682912700000|2023-05-01 03:45:00|||||||||10
1682913000000|2023-05-01 03:50:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|23
1682913300000|2023-05-01 03:55:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|60
1682913600000|2023-05-01 04:00:00|||||||||1
1682913900000|2023-05-01 04:05:00|14103.6|14099.6|14103.6|14099.6|14103.6|14099.6|14103.6|14099.6|14
1682914200000|2023-05-01 04:10:00|14100.4|14096.4|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|55
1682915100000|2023-05-01 04:25:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|13
1682915400000|2023-05-01 04:30:00|14103.6|14099.6|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|15
1682915700000|2023-05-01 04:35:00|14105.1|14101.1|14103.6|14099.6|14106.7|14102.7|14103.6|14099.6|23
1682916000000|2023-05-01 04:40:00|14100.4|14096.4|14100.4|14096.4|14102|14098|14100.4|14096.4|13
1682916300000|2023-05-01 04:45:00|||||||||6
1682916600000|2023-05-01 04:50:00|14098.9|14094.9|14097.3|14093.3|14098.9|14094.9|14095.8|14091.8|23
1682916900000|2023-05-01 04:55:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|7
1682917200000|2023-05-01 05:00:00|||||||||4
1682917500000|2023-05-01 05:05:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|14
1682917800000|2023-05-01 05:10:00|14095.8|14091.8|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|9
1682918100000|2023-05-01 05:15:00|14095.8|14091.8|14094.2|14090.2|14095.8|14091.8|14094.2|14090.2|21
1682918400000|2023-05-01 05:20:00|14091.1|14087.1|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|50
1682918700000|2023-05-01 05:25:00|14086.4|14082.4|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|111
1682919000000|2023-05-01 05:30:00|||||||||36
1682919300000|2023-05-01 05:35:00|14086.4|14082.4|14084.8|14080.8|14086.4|14082.4|14084.8|14080.8|42
1682919600000|2023-05-01 05:40:00|14086.4|14082.4|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|24
1682919900000|2023-05-01 05:45:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|17
1682920200000|2023-05-01 05:50:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|27
1682920500000|2023-05-01 05:55:00|14086.4|14082.4|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|64
1682920800000|2023-05-01 06:00:00|14092.6|14088.6|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|28
1682921100000|2023-05-01 06:05:00|14092.6|14088.6|14091.1|14087.1|14092.6|14088.6|14091.1|14087.1|6
1682921400000|2023-05-01 06:10:00|14092.6|14088.6|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|19
1682921700000|2023-05-01 06:15:00|||||||||17
1682922000000|2023-05-01 06:20:00|14097.3|14093.3|14095.8|14091.8|14097.3|14093.3|14094.2|14090.2|56
1682922300000|2023-05-01 06:25:00|14094.2|14090.2|14095.8|14091.8|14095.8|14091.8|14094.2|14090.2|20
1682922600000|2023-05-01 06:30:00|14094.2|14090.2|14094.2|14090.2|14095.8|14091.8|14094.2|14090.2|17
1682922900000|2023-05-01 06:35:00|14092.6|14088.6|14084.8|14080.8|14094.2|14090.2|14084.8|14080.8|74
1682923200000|2023-05-01 06:40:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|45
1682923500000|2023-05-01 06:45:00|14089.5|14085.5|14092.6|14088.6|14094.2|14090.2|14087.9|14083.9|41
1682923800000|2023-05-01 06:50:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|34
1682924100000|2023-05-01 06:55:00|14089.5|14085.5|14089.5|14085.5|14091.1|14087.1|14087.9|14083.9|30
1682924400000|2023-05-01 07:00:00|14087.9|14083.9|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|167
1682924700000|2023-05-01 07:05:00|14083.3|14079.3|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|130
1682925000000|2023-05-01 07:10:00|14075.4|14071.4|14066.1|14062.1|14078.6|14074.6|14066.1|14062.1|322
1682925300000|2023-05-01 07:15:00|14064.5|14060.5|14078.6|14074.6|14078.6|14074.6|14064.5|14060.5|461
1682925600000|2023-05-01 07:20:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|111
1682925900000|2023-05-01 07:25:00|14073.9|14069.9|14066.1|14062.1|14075.4|14071.4|14053.6|14049.6|374
1682926200000|2023-05-01 07:30:00|14069.2|14065.2|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|161
1682926500000|2023-05-01 07:35:00|14072.3|14068.3|14062.9|14058.9|14072.3|14068.3|14062.9|14058.9|56
1682926800000|2023-05-01 07:40:00|14064.5|14060.5|14069.2|14065.2|14069.2|14065.2|14064.5|14060.5|72
1682927100000|2023-05-01 07:45:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|136
1682927400000|2023-05-01 07:50:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14070.8|14066.8|64
1682927700000|2023-05-01 07:55:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14070.8|14066.8|62
1682928000000|2023-05-01 08:00:00|14072.3|14068.3|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|95
1682928300000|2023-05-01 08:05:00|14081.7|14077.7|14080.1|14076.1|14081.7|14077.7|14080.1|14076.1|69
1682928600000|2023-05-01 08:10:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|27
1682928900000|2023-05-01 08:15:00|14080.1|14076.1|14084.8|14080.8|14084.8|14080.8|14080.1|14076.1|79
1682929200000|2023-05-01 08:20:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|36
1682929500000|2023-05-01 08:25:00|14083.3|14079.3|14083.3|14079.3|14084.8|14080.8|14081.7|14077.7|148
1682929800000|2023-05-01 08:30:00|14081.7|14077.7|14086.4|14082.4|14087.9|14083.9|14081.7|14077.7|61
1682930100000|2023-05-01 08:35:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|13
1682930400000|2023-05-01 08:40:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|66
1682930700000|2023-05-01 08:45:00|14091.1|14087.1|14089.5|14085.5|14091.1|14087.1|14087.9|14083.9|93
1682931000000|2023-05-01 08:50:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|54
1682931300000|2023-05-01 08:55:00|||||||||26
1682931600000|2023-05-01 09:00:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|59
1682931900000|2023-05-01 09:05:00|14092.6|14088.6|14097.3|14093.3|14097.3|14093.3|14092.6|14088.6|49
1682932200000|2023-05-01 09:10:00|14095.8|14091.8|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|85
1682932500000|2023-05-01 09:15:00|14095.8|14091.8|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|44
1682932800000|2023-05-01 09:20:00|14098.9|14094.9|14098.9|14094.9|14100.4|14096.4|14098.9|14094.9|40
1682933100000|2023-05-01 09:25:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|37
1682933400000|2023-05-01 09:30:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|72
1682933700000|2023-05-01 09:35:00|14102|14098|14103.6|14099.6|14103.6|14099.6|14102|14098|91
1682934000000|2023-05-01 09:40:00|14102|14098|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|43
1682934300000|2023-05-01 09:45:00|14102|14098|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|70
1682934600000|2023-05-01 09:50:00|14106.7|14102.7|14105.1|14101.1|14106.7|14102.7|14103.6|14099.6|50
1682934900000|2023-05-01 09:55:00|14103.6|14099.6|14103.6|14099.6|14105.1|14101.1|14100.4|14096.4|105
1682935200000|2023-05-01 10:00:00|14105.1|14101.1|14112.9|14108.9|14112.9|14108.9|14103.6|14099.6|105
1682935500000|2023-05-01 10:05:00|14116.1|14112.1|14112.9|14108.9|14116.1|14112.1|14112.9|14108.9|72
1682935800000|2023-05-01 10:10:00|14116.1|14112.1|14112.9|14108.9|14116.1|14112.1|14112.9|14108.9|65
1682936100000|2023-05-01 10:15:00|14109.8|14105.8|14111.4|14107.4|14119.2|14115.2|14109.8|14105.8|168
1682936400000|2023-05-01 10:20:00|14112.9|14108.9|14111.4|14107.4|14112.9|14108.9|14111.4|14107.4|5
1682936700000|2023-05-01 10:25:00|14112.9|14108.9|14112.9|14108.9|14112.9|14108.9|14112.9|14108.9|5
1682937000000|2023-05-01 10:30:00|14109.8|14105.8|14114.5|14110.5|14116.1|14112.1|14109.8|14105.8|52
1682937300000|2023-05-01 10:35:00|14116.1|14112.1|14116.1|14112.1|14116.1|14112.1|14112.9|14108.9|12
1682937600000|2023-05-01 10:40:00|14114.5|14110.5|14116.1|14112.1|14116.1|14112.1|14112.9|14108.9|74
1682937900000|2023-05-01 10:45:00|14112.9|14108.9|14112.9|14108.9|14114.5|14110.5|14112.9|14108.9|36
1682938200000|2023-05-01 10:50:00|14114.5|14110.5|14116.1|14112.1|14116.1|14112.1|14114.5|14110.5|19
1682938500000|2023-05-01 10:55:00|14119.2|14115.2|14119.2|14115.2|14119.2|14115.2|14119.2|14115.2|34
1682938800000|2023-05-01 11:00:00|14122.3|14118.3|14122.3|14118.3|14122.3|14118.3|14122.3|14118.3|56
1682939100000|2023-05-01 11:05:00|14119.2|14115.2|14122.3|14118.3|14122.3|14118.3|14119.2|14115.2|100
1682939400000|2023-05-01 11:10:00|14120.8|14116.8|14103.6|14099.6|14120.8|14116.8|14100.4|14096.4|191
1682939700000|2023-05-01 11:15:00|14105.1|14101.1|14103.6|14099.6|14109.8|14105.8|14103.6|14099.6|112
1682940000000|2023-05-01 11:20:00|14106.7|14102.7|14114.5|14110.5|14116.1|14112.1|14106.7|14102.7|102
1682940300000|2023-05-01 11:25:00|14116.1|14112.1|14111.4|14107.4|14116.1|14112.1|14111.4|14107.4|103
1682940600000|2023-05-01 11:30:00|14109.8|14105.8|14109.8|14105.8|14112.9|14108.9|14109.8|14105.8|25
1682940900000|2023-05-01 11:35:00|14111.4|14107.4|14097.3|14093.3|14112.9|14108.9|14094.2|14090.2|109
1682941200000|2023-05-01 11:40:00|14095.8|14091.8|14097.3|14093.3|14106.7|14102.7|14095.8|14091.8|116
1682941500000|2023-05-01 11:45:00|14094.2|14090.2|14067.6|14063.6|14097.3|14093.3|14066.1|14062.1|433
1682941800000|2023-05-01 11:50:00|14069.2|14065.2|14066.1|14062.1|14069.2|14065.2|14050.4|14046.4|742
1682942100000|2023-05-01 11:55:00|14062.9|14058.9|14072.3|14068.3|14078.6|14074.6|14062.9|14058.9|271
1682942400000|2023-05-01 12:00:00|14070.8|14066.8|14066.1|14062.1|14072.3|14068.3|14053.6|14049.6|783
1682942700000|2023-05-01 12:05:00|14067.6|14063.6|14062.9|14058.9|14069.2|14065.2|14059.8|14055.8|616
1682943000000|2023-05-01 12:10:00|14059.8|14055.8|14036.4|14032.4|14059.8|14055.8|14028.6|14024.6|1495
1682943300000|2023-05-01 12:15:00|14034.8|14030.8|14009.8|14005.8|14037.9|14033.9|14003.6|13999.6|1196
1682943600000|2023-05-01 12:20:00|14006.7|14002.7|14034.8|14030.8|14037.9|14033.9|14003.6|13999.6|1180
1682943900000|2023-05-01 12:25:00|14036.4|14032.4|14041.1|14037.1|14044.2|14040.2|14034.8|14030.8|804
1682944200000|2023-05-01 12:30:00|14044.2|14040.2|14062.9|14058.9|14066.1|14062.1|14041.1|14037.1|762
1682944500000|2023-05-01 12:35:00|14059.8|14055.8|14067.6|14063.6|14069.2|14065.2|14059.8|14055.8|1589
1682944800000|2023-05-01 12:40:00|14069.2|14065.2|14078.6|14074.6|14081.7|14077.7|14066.1|14062.1|599
1682945100000|2023-05-01 12:45:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14069.2|14065.2|672
1682945400000|2023-05-01 12:50:00|14081.7|14077.7|14087.9|14083.9|14087.9|14083.9|14078.6|14074.6|456
1682945700000|2023-05-01 12:55:00|14091.1|14087.1|14078.6|14074.6|14091.1|14087.1|14075.4|14071.4|518
1682946000000|2023-05-01 13:00:00|14080.1|14076.1|14098.9|14094.9|14100.4|14096.4|14078.6|14074.6|486
1682946300000|2023-05-01 13:05:00|14097.3|14093.3|14075.4|14071.4|14100.4|14096.4|14075.4|14071.4|870
1682946600000|2023-05-01 13:10:00|14073.9|14069.9|14078.6|14074.6|14087.9|14083.9|14072.3|14068.3|342
1682946900000|2023-05-01 13:15:00|14080.1|14076.1|14075.4|14071.4|14081.7|14077.7|14072.3|14068.3|490
1682947200000|2023-05-01 13:20:00|14072.3|14068.3|14069.2|14065.2|14075.4|14071.4|14066.1|14062.1|399
1682947500000|2023-05-01 13:25:00|14066.1|14062.1|14053.6|14049.6|14069.2|14065.2|14053.6|14049.6|1182
1682947800000|2023-05-01 13:30:00|14055.1|14051.1|14064.5|14060.5|14066.1|14062.1|14053.6|14049.6|984
1682948100000|2023-05-01 13:35:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14053.6|14049.6|358
1682948400000|2023-05-01 13:40:00|14059.8|14055.8|14064.5|14060.5|14072.3|14068.3|14056.7|14052.7|463
1682948700000|2023-05-01 13:45:00|14062.9|14058.9|14052|14048|14064.5|14060.5|14047.3|14043.3|569
1682949000000|2023-05-01 13:50:00|14053.6|14049.6|14056.7|14052.7|14066.1|14062.1|14053.6|14049.6|353
1682949300000|2023-05-01 13:55:00|14053.6|14049.6|14042.6|14038.6|14053.6|14049.6|14042.6|14038.6|705
1682949600000|2023-05-01 14:00:00|14014.5|14010.5|13975.4|13971.4|14025.4|14021.4|13966.1|13962.1|1960
1682949900000|2023-05-01 14:05:00|13972.3|13968.3|13970.8|13966.8|13978.6|13974.6|13962.9|13958.9|1474
1682950200000|2023-05-01 14:10:00|13972.3|13968.3|13959.8|13955.8|13975.4|13971.4|13956.7|13952.7|931
1682950500000|2023-05-01 14:15:00|13956.7|13952.7|13956.7|13952.7|13962.9|13958.9|13953.6|13949.6|1426
1682950800000|2023-05-01 14:20:00|13959.8|13955.8|13950.4|13946.4|13962.9|13958.9|13941.1|13937.1|1586
1682951100000|2023-05-01 14:25:00|13953.6|13949.6|13959.8|13955.8|13959.8|13955.8|13941.1|13937.1|1562
1682951400000|2023-05-01 14:30:00|13956.7|13952.7|13959.8|13955.8|13966.1|13962.1|13950.4|13946.4|846
1682951700000|2023-05-01 14:35:00|13958.3|13954.3|13956.7|13952.7|13964.5|13960.5|13956.7|13952.7|386
1682952000000|2023-05-01 14:40:00|13959.8|13955.8|13947.3|13943.3|13959.8|13955.8|13947.3|13943.3|689
1682952300000|2023-05-01 14:45:00|13945.8|13941.8|13925.4|13921.4|13947.3|13943.3|13922.3|13918.3|1405
1682952600000|2023-05-01 14:50:00|13922.3|13918.3|13922.3|13918.3|13928.6|13924.6|13917.6|13913.6|908
1682952900000|2023-05-01 14:55:00|13919.2|13915.2|13912.9|13908.9|13919.2|13915.2|13906.7|13902.7|2043
1682953200000|2023-05-01 15:00:00|13911.4|13907.4|13906.7|13902.7|13912.9|13908.9|13900.4|13896.4|877
1682953500000|2023-05-01 15:05:00|13909.8|13905.8|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|557
1682953800000|2023-05-01 15:10:00|13902|13898|13887.9|13883.9|13903.6|13899.6|13884.8|13880.8|1350
1682954100000|2023-05-01 15:15:00|13886.4|13882.4|13887.9|13883.9|13891.1|13887.1|13878.6|13874.6|542
1682954400000|2023-05-01 15:20:00|13891.1|13887.1|13891.1|13887.1|13906.7|13902.7|13891.1|13887.1|1272
1682954700000|2023-05-01 15:25:00|13894.2|13890.2|13906.7|13902.7|13906.7|13902.7|13891.1|13887.1|775
1682955000000|2023-05-01 15:30:00|13909.8|13905.8|13897.3|13893.3|13909.8|13905.8|13897.3|13893.3|562
1682955300000|2023-05-01 15:35:00|13900.4|13896.4|13891.1|13887.1|13900.4|13896.4|13891.1|13887.1|364
1682955600000|2023-05-01 15:40:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13878.6|13874.6|606
1682955900000|2023-05-01 15:45:00|13883.3|13879.3|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|367
1682956200000|2023-05-01 15:50:00|13884.8|13880.8|13881.7|13877.7|13891.1|13887.1|13880.1|13876.1|1276
1682956500000|2023-05-01 15:55:00|13878.6|13874.6|13872.3|13868.3|13878.6|13874.6|13872.3|13868.3|299
1682956800000|2023-05-01 16:00:00|13875.4|13871.4|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|302
1682957100000|2023-05-01 16:05:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|469
1682957400000|2023-05-01 16:10:00|13869.2|13865.2|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|406
1682957700000|2023-05-01 16:15:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|444
1682958000000|2023-05-01 16:20:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|413
1682958300000|2023-05-01 16:25:00|13878.6|13874.6|13877|13873|13878.6|13874.6|13875.4|13871.4|454
1682958600000|2023-05-01 16:30:00|13875.4|13871.4|13872.3|13868.3|13878.6|13874.6|13866.1|13862.1|633
1682958900000|2023-05-01 16:35:00|13875.4|13871.4|13872.3|13868.3|13878.6|13874.6|13872.3|13868.3|1070
1682959200000|2023-05-01 16:40:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|584
1682959500000|2023-05-01 16:45:00|13873.9|13869.9|13869.2|13865.2|13873.9|13869.9|13866.1|13862.1|406
1682959800000|2023-05-01 16:50:00|13872.3|13868.3|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|280
1682960100000|2023-05-01 16:55:00|13867.6|13863.6|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|451
1682960400000|2023-05-01 17:00:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|520
1682960700000|2023-05-01 17:05:00|13862.9|13858.9|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|354
1682961000000|2023-05-01 17:10:00|13859.8|13855.8|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|682
1682961300000|2023-05-01 17:15:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|507
1682961600000|2023-05-01 17:20:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|143
1682961900000|2023-05-01 17:25:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|231
1682962200000|2023-05-01 17:30:00|13872.3|13868.3|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|278
1682962500000|2023-05-01 17:35:00|13867.6|13863.6|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|285
1682962800000|2023-05-01 17:40:00|13866.1|13862.1|13856.7|13852.7|13869.2|13865.2|13856.7|13852.7|481
1682963100000|2023-05-01 17:45:00|13862.9|13858.9|13869.2|13865.2|13869.2|13865.2|13861.4|13857.4|364
1682963400000|2023-05-01 17:50:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|277
1682963700000|2023-05-01 17:55:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|593
1682964000000|2023-05-01 18:00:00|13869.2|13865.2|13853.6|13849.6|13870.8|13866.8|13853.6|13849.6|559
1682964300000|2023-05-01 18:05:00|13856.7|13852.7|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|694
1682964600000|2023-05-01 18:10:00|13858.3|13854.3|13866.1|13862.1|13866.1|13862.1|13856.7|13852.7|278
1682964900000|2023-05-01 18:15:00|13862.9|13858.9|13853.6|13849.6|13862.9|13858.9|13853.6|13849.6|327
1682965200000|2023-05-01 18:20:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|513
1682965500000|2023-05-01 18:25:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|439
1682965800000|2023-05-01 18:30:00|13844.2|13840.2|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|622
1682966100000|2023-05-01 18:35:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13841.1|13837.1|629
1682966400000|2023-05-01 18:40:00|13844.2|13840.2|13834.8|13830.8|13847.3|13843.3|13834.8|13830.8|959
1682966700000|2023-05-01 18:45:00|13831.7|13827.7|13841.1|13837.1|13842.6|13838.6|13831.7|13827.7|1384
1682967000000|2023-05-01 18:50:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13834.8|13830.8|500
1682967300000|2023-05-01 18:55:00|13837.9|13833.9|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|1104
1682967600000|2023-05-01 19:00:00|13841.1|13837.1|13819.2|13815.2|13841.1|13837.1|13819.2|13815.2|1414
1682967900000|2023-05-01 19:05:00|13820.8|13816.8|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|1481
1682968200000|2023-05-01 19:10:00|13825.4|13821.4|13822.3|13818.3|13825.4|13821.4|13822.3|13818.3|466
1682968500000|2023-05-01 19:15:00|13825.4|13821.4|13819.2|13815.2|13825.4|13821.4|13819.2|13815.2|423
1682968800000|2023-05-01 19:20:00|13816.1|13812.1|13809.8|13805.8|13816.1|13812.1|13809.8|13805.8|853
1682969100000|2023-05-01 19:25:00|13806.7|13802.7|13797.3|13793.3|13806.7|13802.7|13797.3|13793.3|1298
1682969400000|2023-05-01 19:30:00|13794.2|13790.2|13784.8|13780.8|13795.8|13791.8|13781.7|13777.7|2959
1682969700000|2023-05-01 19:35:00|13781.7|13777.7|13750.4|13746.4|13781.7|13777.7|13741.1|13737.1|3605
1682970000000|2023-05-01 19:40:00|13753.6|13749.6|13769.2|13765.2|13780.1|13776.1|13750.4|13746.4|2701
1682970300000|2023-05-01 19:45:00|13766.1|13762.1|13753.6|13749.6|13772.3|13768.3|13753.6|13749.6|1837
1682970600000|2023-05-01 19:50:00|13756.7|13752.7|13772.3|13768.3|13775.4|13771.4|13750.4|13746.4|1844
1682970900000|2023-05-01 19:55:00|13769.2|13765.2|13784.8|13780.8|13794.2|13790.2|13769.2|13765.2|5851
1682971200000|2023-05-01 20:00:00|13787.9|13783.9|13803.6|13799.6|13806.7|13802.7|13787.9|13783.9|3166
1682971500000|2023-05-01 20:05:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13800.4|13796.4|759
1682971800000|2023-05-01 20:10:00|13806.7|13802.7|13806.7|13802.7|13812.9|13808.9|13805.1|13801.1|706
1682972100000|2023-05-01 20:15:00|13809.8|13805.8|13819.2|13815.2|13819.2|13815.2|13809.8|13805.8|999
1682972400000|2023-05-01 20:20:00|13822.3|13818.3|13828.6|13824.6|13831.7|13827.7|13819.2|13815.2|650
1682972700000|2023-05-01 20:25:00|13830.1|13826.1|13841.1|13837.1|13841.1|13837.1|13828.6|13824.6|621
1682973000000|2023-05-01 20:30:00|13837.9|13833.9|13847.3|13843.3|13848.9|13844.9|13837.9|13833.9|951
1682973300000|2023-05-01 20:35:00|13850.4|13846.4|13853.6|13849.6|13859.8|13855.8|13847.3|13843.3|792
1682973600000|2023-05-01 20:40:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13848.9|13844.9|628
1682973900000|2023-05-01 20:45:00|13852|13848|13844.2|13840.2|13853.6|13849.6|13844.2|13840.2|471
1682974200000|2023-05-01 20:50:00|13847.3|13843.3|13842.6|13838.6|13847.3|13843.3|13834.8|13830.8|1288
1682974500000|2023-05-01 20:55:00|13844.2|13840.2|13842.6|13838.6|13844.2|13840.2|13841.1|13837.1|421
1682978400000|2023-05-01 22:00:00|13845.8|13841.8|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|197
1682978700000|2023-05-01 22:05:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|27
1682979000000|2023-05-01 22:10:00|13844.2|13840.2|13837.9|13833.9|13844.2|13840.2|13837.9|13833.9|154
1682979300000|2023-05-01 22:15:00|13841.1|13837.1|13841.1|13837.1|13841.1|13837.1|13841.1|13837.1|82
1682979600000|2023-05-01 22:20:00|13844.2|13840.2|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|47
1682979900000|2023-05-01 22:25:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|50
1682980200000|2023-05-01 22:30:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|21
1682980500000|2023-05-01 22:35:00|13848.9|13844.9|13847.3|13843.3|13848.9|13844.9|13847.3|13843.3|37
1682980800000|2023-05-01 22:40:00|||||||||20
1682981100000|2023-05-01 22:45:00|13848.9|13844.9|13850.4|13846.4|13850.4|13846.4|13848.9|13844.9|26
1682981400000|2023-05-01 22:50:00|13848.9|13844.9|13848.9|13844.9|13850.4|13846.4|13847.3|13843.3|36
1682981700000|2023-05-01 22:55:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|2
1682982000000|2023-05-01 23:00:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|9
1682982300000|2023-05-01 23:05:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|34
1682982600000|2023-05-01 23:10:00|13841.1|13837.1|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|32
1682982900000|2023-05-01 23:15:00|13841.1|13837.1|13841.1|13837.1|13841.1|13837.1|13837.9|13833.9|47
1682983200000|2023-05-01 23:20:00|13837.9|13833.9|13837.9|13833.9|13837.9|13833.9|13836.4|13832.4|26
1682983500000|2023-05-01 23:25:00|13836.4|13832.4|13847.3|13843.3|13847.3|13843.3|13834.8|13830.8|44
1682983800000|2023-05-01 23:30:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13
1682984100000|2023-05-01 23:35:00|13842.6|13838.6|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|31
1682984400000|2023-05-01 23:40:00|13839.5|13835.5|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|42
1682984700000|2023-05-01 23:45:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|38
1682985000000|2023-05-01 23:50:00|13842.6|13838.6|13841.1|13837.1|13842.6|13838.6|13841.1|13837.1|48
1682985300000|2023-05-01 23:55:00|13839.5|13835.5|13842.6|13838.6|13842.6|13838.6|13837.9|13833.9|52
1682985600000|2023-05-02 00:00:00|13844.2|13840.2|13848.9|13844.9|13850.4|13846.4|13842.6|13838.6|106
1682985900000|2023-05-02 00:05:00|13847.3|13843.3|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|54
1682986200000|2023-05-02 00:10:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|82
1682986500000|2023-05-02 00:15:00|13855.1|13851.1|13856.7|13852.7|13862.9|13858.9|13853.6|13849.6|224
1682986800000|2023-05-02 00:20:00|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|73
1682987100000|2023-05-02 00:25:00|13856.7|13852.7|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|101
1682987400000|2023-05-02 00:30:00|13859.8|13855.8|13858.3|13854.3|13859.8|13855.8|13856.7|13852.7|69
1682987700000|2023-05-02 00:35:00|13859.8|13855.8|13856.7|13852.7|13859.8|13855.8|13855.1|13851.1|93
1682988000000|2023-05-02 00:40:00|13855.1|13851.1|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|37
1682988300000|2023-05-02 00:45:00|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|56
1682988600000|2023-05-02 00:50:00|||||||||17
1682988900000|2023-05-02 00:55:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|134
1682989200000|2023-05-02 01:00:00|13861.4|13857.4|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|104
1682989500000|2023-05-02 01:05:00|13856.7|13852.7|13866.1|13862.1|13869.2|13865.2|13856.7|13852.7|109
1682989800000|2023-05-02 01:10:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|275
1682990100000|2023-05-02 01:15:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|33
1682990400000|2023-05-02 01:20:00|13866.1|13862.1|13870.8|13866.8|13872.3|13868.3|13866.1|13862.1|71
1682990700000|2023-05-02 01:25:00|13872.3|13868.3|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|164
1682991000000|2023-05-02 01:30:00|13867.6|13863.6|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|150
1682991300000|2023-05-02 01:35:00|13867.6|13863.6|13870.8|13866.8|13872.3|13868.3|13866.1|13862.1|75
1682991600000|2023-05-02 01:40:00|13869.2|13865.2|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|179
1682991900000|2023-05-02 01:45:00|13872.3|13868.3|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|94
1682992200000|2023-05-02 01:50:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|146
1682992500000|2023-05-02 01:55:00|13878.6|13874.6|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|278
1682992800000|2023-05-02 02:00:00|13880.1|13876.1|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|130
1682993100000|2023-05-02 02:05:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|234
1682993400000|2023-05-02 02:10:00|13875.4|13871.4|13869.2|13865.2|13878.6|13874.6|13867.6|13863.6|173
1682993700000|2023-05-02 02:15:00|13872.3|13868.3|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|71
1682994000000|2023-05-02 02:20:00|13877|13873|13878.6|13874.6|13880.1|13876.1|13875.4|13871.4|30
1682994300000|2023-05-02 02:25:00|13880.1|13876.1|13881.7|13877.7|13881.7|13877.7|13875.4|13871.4|67
1682994600000|2023-05-02 02:30:00|13884.8|13880.8|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|63
1682994900000|2023-05-02 02:35:00|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|79
1682995200000|2023-05-02 02:40:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|26
1682995500000|2023-05-02 02:45:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|154
1682995800000|2023-05-02 02:50:00|13877|13873|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|38
1682996100000|2023-05-02 02:55:00|||||||||3
1682996400000|2023-05-02 03:00:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|34
1682996700000|2023-05-02 03:05:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|18
1682997000000|2023-05-02 03:10:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|42
1682997300000|2023-05-02 03:15:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|18
1682997600000|2023-05-02 03:20:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|21
1682997900000|2023-05-02 03:25:00|13873.9|13869.9|13872.3|13868.3|13873.9|13869.9|13869.2|13865.2|164
1682998200000|2023-05-02 03:30:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|33
1682998500000|2023-05-02 03:35:00|13875.4|13871.4|13873.9|13869.9|13875.4|13871.4|13872.3|13868.3|40
1682998800000|2023-05-02 03:40:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|49
1682999100000|2023-05-02 03:45:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|30
1682999400000|2023-05-02 03:50:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|33
1682999700000|2023-05-02 03:55:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|182
1683000000000|2023-05-02 04:00:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|32
1683000300000|2023-05-02 04:05:00|||||||||8
1683000600000|2023-05-02 04:10:00|||||||||13
1683000900000|2023-05-02 04:15:00|||||||||10
1683001200000|2023-05-02 04:20:00|||||||||21
1683001500000|2023-05-02 04:25:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|53
1683001800000|2023-05-02 04:30:00|13866.1|13862.1|13859.8|13855.8|13866.1|13862.1|13844.2|13840.2|768
1683002100000|2023-05-02 04:35:00|13861.4|13857.4|13853.6|13849.6|13861.4|13857.4|13850.4|13846.4|154
1683002400000|2023-05-02 04:40:00|13856.7|13852.7|13866.1|13862.1|13869.2|13865.2|13853.6|13849.6|166
1683002700000|2023-05-02 04:45:00|13864.5|13860.5|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|101
1683003000000|2023-05-02 04:50:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13856.7|13852.7|162
1683003300000|2023-05-02 04:55:00|13864.5|13860.5|13856.7|13852.7|13864.5|13860.5|13856.7|13852.7|53
1683003600000|2023-05-02 05:00:00|13858.3|13854.3|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|76
1683003900000|2023-05-02 05:05:00|13858.3|13854.3|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|43
1683004200000|2023-05-02 05:10:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|61
1683004500000|2023-05-02 05:15:00|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|59
1683004800000|2023-05-02 05:20:00|13858.3|13854.3|13866.1|13862.1|13866.1|13862.1|13858.3|13854.3|76
1683005100000|2023-05-02 05:25:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|126
1683005400000|2023-05-02 05:30:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|39
1683005700000|2023-05-02 05:35:00|13869.2|13865.2|13875.4|13871.4|13875.4|13871.4|13866.1|13862.1|130
1683006000000|2023-05-02 05:40:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|224
1683006300000|2023-05-02 05:45:00|13875.4|13871.4|13884.8|13880.8|13884.8|13880.8|13875.4|13871.4|173
1683006600000|2023-05-02 05:50:00|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|148
1683006900000|2023-05-02 05:55:00|13878.6|13874.6|13884.8|13880.8|13884.8|13880.8|13875.4|13871.4|129
1683007200000|2023-05-02 06:00:00|13883.3|13879.3|13872.3|13868.3|13884.8|13880.8|13867.6|13863.6|646
1683007500000|2023-05-02 06:05:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|131
1683007800000|2023-05-02 06:10:00|13869.2|13865.2|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|113
1683008100000|2023-05-02 06:15:00|13870.8|13866.8|13866.1|13862.1|13875.4|13871.4|13866.1|13862.1|101
1683008400000|2023-05-02 06:20:00|13862.9|13858.9|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|256
1683008700000|2023-05-02 06:25:00|13864.5|13860.5|13878.6|13874.6|13881.7|13877.7|13862.9|13858.9|488
1683009000000|2023-05-02 06:30:00|13880.1|13876.1|13872.3|13868.3|13880.1|13876.1|13872.3|13868.3|123
1683009300000|2023-05-02 06:35:00|13870.8|13866.8|13878.6|13874.6|13881.7|13877.7|13870.8|13866.8|175
1683009600000|2023-05-02 06:40:00|13877|13873|13891.1|13887.1|13897.3|13893.3|13875.4|13871.4|320
1683009900000|2023-05-02 06:45:00|13894.2|13890.2|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|190
1683010200000|2023-05-02 06:50:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|141
1683010500000|2023-05-02 06:55:00|13891.1|13887.1|13894.2|13890.2|13897.3|13893.3|13887.9|13883.9|148
1683010800000|2023-05-02 07:00:00|13897.3|13893.3|13887.9|13883.9|13900.4|13896.4|13887.9|13883.9|334
1683011100000|2023-05-02 07:05:00|13886.4|13882.4|13884.8|13880.8|13886.4|13882.4|13878.6|13874.6|269
1683011400000|2023-05-02 07:10:00|13886.4|13882.4|13881.7|13877.7|13887.9|13883.9|13881.7|13877.7|230
1683011700000|2023-05-02 07:15:00|13880.1|13876.1|13878.6|13874.6|13883.3|13879.3|13875.4|13871.4|193
1683012000000|2023-05-02 07:20:00|13881.7|13877.7|13900.4|13896.4|13900.4|13896.4|13878.6|13874.6|243
1683012300000|2023-05-02 07:25:00|13898.9|13894.9|13909.8|13905.8|13909.8|13905.8|13897.3|13893.3|388
1683012600000|2023-05-02 07:30:00|13906.7|13902.7|13909.8|13905.8|13912.9|13908.9|13905.1|13901.1|285
1683012900000|2023-05-02 07:35:00|13911.4|13907.4|13912.9|13908.9|13919.2|13915.2|13906.7|13902.7|393
1683013200000|2023-05-02 07:40:00|13911.4|13907.4|13909.8|13905.8|13911.4|13907.4|13903.6|13899.6|454
1683013500000|2023-05-02 07:45:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|208
1683013800000|2023-05-02 07:50:00|13911.4|13907.4|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|295
1683014100000|2023-05-02 07:55:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13912.9|13908.9|311
1683014400000|2023-05-02 08:00:00|13922.3|13918.3|13931.7|13927.7|13934.8|13930.8|13916.1|13912.1|707
1683014700000|2023-05-02 08:05:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13928.6|13924.6|302
1683015000000|2023-05-02 08:10:00|13941.1|13937.1|13931.7|13927.7|13944.2|13940.2|13931.7|13927.7|530
1683015300000|2023-05-02 08:15:00|13930.1|13926.1|13931.7|13927.7|13933.3|13929.3|13928.6|13924.6|154
1683015600000|2023-05-02 08:20:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13925.4|13921.4|275
1683015900000|2023-05-02 08:25:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13928.6|13924.6|123
1683016200000|2023-05-02 08:30:00|13937.9|13933.9|13941.1|13937.1|13944.2|13940.2|13931.7|13927.7|278
1683016500000|2023-05-02 08:35:00|13944.2|13940.2|13934.8|13930.8|13944.2|13940.2|13931.7|13927.7|282
1683016800000|2023-05-02 08:40:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13931.7|13927.7|200
1683017100000|2023-05-02 08:45:00|13934.8|13930.8|13928.6|13924.6|13934.8|13930.8|13927|13923|428
1683017400000|2023-05-02 08:50:00|13930.1|13926.1|13928.6|13924.6|13937.9|13933.9|13928.6|13924.6|85
1683017700000|2023-05-02 08:55:00|13927|13923|13916.1|13912.1|13928.6|13924.6|13912.9|13908.9|145
1683018000000|2023-05-02 09:00:00|13912.9|13908.9|13909.8|13905.8|13916.1|13912.1|13906.7|13902.7|382
1683018300000|2023-05-02 09:05:00|13911.4|13907.4|13925.4|13921.4|13928.6|13924.6|13909.8|13905.8|428
1683018600000|2023-05-02 09:10:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|256
1683018900000|2023-05-02 09:15:00|13928.6|13924.6|13922.3|13918.3|13931.7|13927.7|13919.2|13915.2|108
1683019200000|2023-05-02 09:20:00|13925.4|13921.4|13922.3|13918.3|13928.6|13924.6|13919.2|13915.2|155
1683019500000|2023-05-02 09:25:00|13920.8|13916.8|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|126
1683019800000|2023-05-02 09:30:00|13923.9|13919.9|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|120
1683020100000|2023-05-02 09:35:00|13923.9|13919.9|13912.9|13908.9|13925.4|13921.4|13912.9|13908.9|121
1683020400000|2023-05-02 09:40:00|13916.1|13912.1|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|243
1683020700000|2023-05-02 09:45:00|13911.4|13907.4|13908.3|13904.3|13916.1|13912.1|13906.7|13902.7|350
1683021000000|2023-05-02 09:50:00|13909.8|13905.8|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|86
1683021300000|2023-05-02 09:55:00|13911.4|13907.4|13906.7|13902.7|13912.9|13908.9|13906.7|13902.7|145
1683021600000|2023-05-02 10:00:00|13909.8|13905.8|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|288
1683021900000|2023-05-02 10:05:00|13911.4|13907.4|13906.7|13902.7|13912.9|13908.9|13903.6|13899.6|126
1683022200000|2023-05-02 10:10:00|13909.8|13905.8|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|132
1683022500000|2023-05-02 10:15:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|79
1683022800000|2023-05-02 10:20:00|13916.1|13912.1|13923.9|13919.9|13925.4|13921.4|13916.1|13912.1|110
1683023100000|2023-05-02 10:25:00|13925.4|13921.4|13916.1|13912.1|13925.4|13921.4|13912.9|13908.9|145
1683023400000|2023-05-02 10:30:00|13912.9|13908.9|13903.6|13899.6|13916.1|13912.1|13903.6|13899.6|73
1683023700000|2023-05-02 10:35:00|13906.7|13902.7|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|153
1683024000000|2023-05-02 10:40:00|13905.1|13901.1|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|108
1683024300000|2023-05-02 10:45:00|13903.6|13899.6|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|123
1683024600000|2023-05-02 10:50:00|13909.8|13905.8|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|136
1683024900000|2023-05-02 10:55:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13891.1|13887.1|191
1683025200000|2023-05-02 11:00:00|13894.2|13890.2|13903.6|13899.6|13903.6|13899.6|13894.2|13890.2|114
1683025500000|2023-05-02 11:05:00|13906.7|13902.7|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|101
1683025800000|2023-05-02 11:10:00|13914.5|13910.5|13903.6|13899.6|13916.1|13912.1|13903.6|13899.6|311
1683026100000|2023-05-02 11:15:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13897.3|13893.3|245
1683026400000|2023-05-02 11:20:00|13911.4|13907.4|13919.2|13915.2|13919.2|13915.2|13906.7|13902.7|286
1683026700000|2023-05-02 11:25:00|13922.3|13918.3|13922.3|13918.3|13928.6|13924.6|13919.2|13915.2|320
1683027000000|2023-05-02 11:30:00|13925.4|13921.4|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|333
1683027300000|2023-05-02 11:35:00|13927|13923|13919.2|13915.2|13931.7|13927.7|13919.2|13915.2|372
1683027600000|2023-05-02 11:40:00|13916.1|13912.1|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|202
1683027900000|2023-05-02 11:45:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13914.5|13910.5|144
1683028200000|2023-05-02 11:50:00|13919.2|13915.2|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|196
1683028500000|2023-05-02 11:55:00|13923.9|13919.9|13916.1|13912.1|13925.4|13921.4|13916.1|13912.1|250
1683028800000|2023-05-02 12:00:00|13919.2|13915.2|13912.9|13908.9|13919.2|13915.2|13906.7|13902.7|771
1683029100000|2023-05-02 12:05:00|13916.1|13912.1|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|399
1683029400000|2023-05-02 12:10:00|13909.8|13905.8|13919.2|13915.2|13920.8|13916.8|13906.7|13902.7|376
1683029700000|2023-05-02 12:15:00|13922.3|13918.3|13922.3|13918.3|13931.7|13927.7|13922.3|13918.3|611
1683030000000|2023-05-02 12:20:00|13919.2|13915.2|13922.3|13918.3|13925.4|13921.4|13916.1|13912.1|810
1683030300000|2023-05-02 12:25:00|13925.4|13921.4|13903.6|13899.6|13925.4|13921.4|13903.6|13899.6|413
1683030600000|2023-05-02 12:30:00|13906.7|13902.7|13906.7|13902.7|13912.9|13908.9|13903.6|13899.6|449
1683030900000|2023-05-02 12:35:00|13903.6|13899.6|13897.3|13893.3|13912.9|13908.9|13897.3|13893.3|329
1683031200000|2023-05-02 12:40:00|13894.2|13890.2|13900.4|13896.4|13903.6|13899.6|13894.2|13890.2|335
1683031500000|2023-05-02 12:45:00|13902|13898|13891.1|13887.1|13902|13898|13887.9|13883.9|391
1683031800000|2023-05-02 12:50:00|13894.2|13890.2|13884.8|13880.8|13900.4|13896.4|13884.8|13880.8|766
1683032100000|2023-05-02 12:55:00|13887.9|13883.9|13881.7|13877.7|13891.1|13887.1|13881.7|13877.7|955
1683032400000|2023-05-02 13:00:00|13884.8|13880.8|13878.6|13874.6|13891.1|13887.1|13875.4|13871.4|888
1683032700000|2023-05-02 13:05:00|13881.7|13877.7|13883.3|13879.3|13884.8|13880.8|13878.6|13874.6|563
1683033000000|2023-05-02 13:10:00|13884.8|13880.8|13875.4|13871.4|13884.8|13880.8|13872.3|13868.3|807
1683033300000|2023-05-02 13:15:00|13873.9|13869.9|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|596
1683033600000|2023-05-02 13:20:00|13875.4|13871.4|13881.7|13877.7|13884.8|13880.8|13875.4|13871.4|488
1683033900000|2023-05-02 13:25:00|13883.3|13879.3|13897.3|13893.3|13897.3|13893.3|13881.7|13877.7|508
1683034200000|2023-05-02 13:30:00|13900.4|13896.4|13891.1|13887.1|13900.4|13896.4|13887.9|13883.9|1057
1683034500000|2023-05-02 13:35:00|13887.9|13883.9|13897.3|13893.3|13903.6|13899.6|13881.7|13877.7|949
1683034800000|2023-05-02 13:40:00|13894.2|13890.2|13903.6|13899.6|13908.3|13904.3|13894.2|13890.2|1530
1683035100000|2023-05-02 13:45:00|13900.4|13896.4|13900.4|13896.4|13903.6|13899.6|13897.3|13893.3|868
1683035400000|2023-05-02 13:50:00|13903.6|13899.6|13937.9|13933.9|13941.1|13937.1|13900.4|13896.4|1564
1683035700000|2023-05-02 13:55:00|13941.1|13937.1|13933.3|13929.3|13953.6|13949.6|13931.7|13927.7|1659
1683036000000|2023-05-02 14:00:00|13928.6|13924.6|13994.2|13990.2|13997.3|13993.3|13927|13923|2541
1683036300000|2023-05-02 14:05:00|13995.8|13991.8|14009.8|14005.8|14019.2|14015.2|13991.1|13987.1|2424
1683036600000|2023-05-02 14:10:00|14008.3|14004.3|14016.1|14012.1|14030.1|14026.1|14006.7|14002.7|2672
1683036900000|2023-05-02 14:15:00|14017.6|14013.6|14037.9|14033.9|14041.1|14037.1|14009.8|14005.8|1997
1683037200000|2023-05-02 14:20:00|14036.4|14032.4|14047.3|14043.3|14056.7|14052.7|14036.4|14032.4|2278
1683037500000|2023-05-02 14:25:00|14050.4|14046.4|14034.8|14030.8|14053.6|14049.6|14034.8|14030.8|2100
1683037800000|2023-05-02 14:30:00|14037.9|14033.9|14072.3|14068.3|14075.4|14071.4|14036.4|14032.4|2346
1683038100000|2023-05-02 14:35:00|14075.4|14071.4|14078.6|14074.6|14097.3|14093.3|14069.2|14065.2|2023
1683038400000|2023-05-02 14:40:00|14075.4|14071.4|14080.1|14076.1|14081.7|14077.7|14066.1|14062.1|3096
1683038700000|2023-05-02 14:45:00|14078.6|14074.6|14059.8|14055.8|14084.8|14080.8|14056.7|14052.7|2245
1683039000000|2023-05-02 14:50:00|14062.9|14058.9|14066.1|14062.1|14078.6|14074.6|14056.7|14052.7|2087
1683039300000|2023-05-02 14:55:00|14067.6|14063.6|14097.3|14093.3|14097.3|14093.3|14066.1|14062.1|1468
1683039600000|2023-05-02 15:00:00|14100.4|14096.4|14075.4|14071.4|14100.4|14096.4|14072.3|14068.3|1692
1683039900000|2023-05-02 15:05:00|14072.3|14068.3|14072.3|14068.3|14077|14073|14062.9|14058.9|1247
1683040200000|2023-05-02 15:10:00|14069.2|14065.2|14084.8|14080.8|14084.8|14080.8|14062.9|14058.9|1456
1683040500000|2023-05-02 15:15:00|14081.7|14077.7|14072.3|14068.3|14084.8|14080.8|14059.8|14055.8|1639
1683040800000|2023-05-02 15:20:00|14069.2|14065.2|14075.4|14071.4|14084.8|14080.8|14062.9|14058.9|1226
1683041100000|2023-05-02 15:25:00|14072.3|14068.3|14087.9|14083.9|14091.1|14087.1|14072.3|14068.3|1303
1683041400000|2023-05-02 15:30:00|14084.8|14080.8|14072.3|14068.3|14091.1|14087.1|14062.9|14058.9|1026
1683041700000|2023-05-02 15:35:00|14069.2|14065.2|14072.3|14068.3|14078.6|14074.6|14062.9|14058.9|785
1683042000000|2023-05-02 15:40:00|14069.2|14065.2|14066.1|14062.1|14075.4|14071.4|14066.1|14062.1|728
1683042300000|2023-05-02 15:45:00|14062.9|14058.9|14087.9|14083.9|14091.1|14087.1|14059.8|14055.8|855
1683042600000|2023-05-02 15:50:00|14091.1|14087.1|14091.1|14087.1|14100.4|14096.4|14087.9|14083.9|883
1683042900000|2023-05-02 15:55:00|14089.5|14085.5|14094.2|14090.2|14097.3|14093.3|14081.7|14077.7|736
1683043200000|2023-05-02 16:00:00|14091.1|14087.1|14091.1|14087.1|14100.4|14096.4|14084.8|14080.8|618
1683043500000|2023-05-02 16:05:00|14092.6|14088.6|14094.2|14090.2|14100.4|14096.4|14084.8|14080.8|852
1683043800000|2023-05-02 16:10:00|14097.3|14093.3|14087.9|14083.9|14100.4|14096.4|14087.9|14083.9|397
1683044100000|2023-05-02 16:15:00|14084.8|14080.8|14075.4|14071.4|14091.1|14087.1|14072.3|14068.3|732
1683044400000|2023-05-02 16:20:00|14081.7|14077.7|14087.9|14083.9|14094.2|14090.2|14078.6|14074.6|405
1683044700000|2023-05-02 16:25:00|14089.5|14085.5|14069.2|14065.2|14091.1|14087.1|14069.2|14065.2|383
1683045000000|2023-05-02 16:30:00|14072.3|14068.3|14069.2|14065.2|14073.9|14069.9|14062.9|14058.9|743
1683045300000|2023-05-02 16:35:00|14067.6|14063.6|14069.2|14065.2|14072.3|14068.3|14062.9|14058.9|450
1683045600000|2023-05-02 16:40:00|14072.3|14068.3|14072.3|14068.3|14078.6|14074.6|14069.2|14065.2|375
1683045900000|2023-05-02 16:45:00|14075.4|14071.4|14075.4|14071.4|14087.9|14083.9|14072.3|14068.3|516
1683046200000|2023-05-02 16:50:00|14072.3|14068.3|14066.1|14062.1|14078.6|14074.6|14066.1|14062.1|598
1683046500000|2023-05-02 16:55:00|14069.2|14065.2|14066.1|14062.1|14075.4|14071.4|14062.9|14058.9|280
1683046800000|2023-05-02 17:00:00|14069.2|14065.2|14072.3|14068.3|14075.4|14071.4|14062.9|14058.9|483
1683047100000|2023-05-02 17:05:00|14069.2|14065.2|14072.3|14068.3|14072.3|14068.3|14062.9|14058.9|498
1683047400000|2023-05-02 17:10:00|14069.2|14065.2|14075.4|14071.4|14075.4|14071.4|14066.1|14062.1|309
1683047700000|2023-05-02 17:15:00|14077|14073|14075.4|14071.4|14077|14073|14069.2|14065.2|242
1683048000000|2023-05-02 17:20:00|14072.3|14068.3|14075.4|14071.4|14081.7|14077.7|14072.3|14068.3|289
1683048300000|2023-05-02 17:25:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|224
1683048600000|2023-05-02 17:30:00|14072.3|14068.3|14072.3|14068.3|14078.6|14074.6|14072.3|14068.3|337
1683048900000|2023-05-02 17:35:00|14069.2|14065.2|14069.2|14065.2|14072.3|14068.3|14066.1|14062.1|301
1683049200000|2023-05-02 17:40:00|14066.1|14062.1|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|475
1683049500000|2023-05-02 17:45:00|14066.1|14062.1|14059.8|14055.8|14069.2|14065.2|14056.7|14052.7|392
1683049800000|2023-05-02 17:50:00|14058.3|14054.3|14056.7|14052.7|14066.1|14062.1|14056.7|14052.7|329
1683050100000|2023-05-02 17:55:00|14059.8|14055.8|14056.7|14052.7|14066.1|14062.1|14056.7|14052.7|362
1683050400000|2023-05-02 18:00:00|14059.8|14055.8|14056.7|14052.7|14066.1|14062.1|14056.7|14052.7|482
1683050700000|2023-05-02 18:05:00|14055.1|14051.1|14053.6|14049.6|14062.9|14058.9|14050.4|14046.4|491
1683051000000|2023-05-02 18:10:00|14055.1|14051.1|14066.1|14062.1|14069.2|14065.2|14055.1|14051.1|452
1683051300000|2023-05-02 18:15:00|14062.9|14058.9|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|466
1683051600000|2023-05-02 18:20:00|14050.4|14046.4|14062.9|14058.9|14062.9|14058.9|14050.4|14046.4|226
1683051900000|2023-05-02 18:25:00|14066.1|14062.1|14061.4|14057.4|14066.1|14062.1|14059.8|14055.8|300
1683052200000|2023-05-02 18:30:00|14059.8|14055.8|14066.1|14062.1|14066.1|14062.1|14056.7|14052.7|518
1683052500000|2023-05-02 18:35:00|14062.9|14058.9|14050.4|14046.4|14066.1|14062.1|14047.3|14043.3|535
1683052800000|2023-05-02 18:40:00|14053.6|14049.6|14053.6|14049.6|14066.1|14062.1|14052|14048|306
1683053100000|2023-05-02 18:45:00|14056.7|14052.7|14048.9|14044.9|14059.8|14055.8|14047.3|14043.3|383
1683053400000|2023-05-02 18:50:00|14050.4|14046.4|14056.7|14052.7|14062.9|14058.9|14047.3|14043.3|491
1683053700000|2023-05-02 18:55:00|14058.3|14054.3|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|1030
1683054000000|2023-05-02 19:00:00|14061.4|14057.4|14075.4|14071.4|14078.6|14074.6|14059.8|14055.8|779
1683054300000|2023-05-02 19:05:00|14072.3|14068.3|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|312
1683054600000|2023-05-02 19:10:00|14077|14073|14084.8|14080.8|14084.8|14080.8|14072.3|14068.3|1127
1683054900000|2023-05-02 19:15:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|717
1683055200000|2023-05-02 19:20:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|703
1683055500000|2023-05-02 19:25:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|277
1683055800000|2023-05-02 19:30:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|292
1683056100000|2023-05-02 19:35:00|14097.3|14093.3|14091.1|14087.1|14100.4|14096.4|14091.1|14087.1|583
1683056400000|2023-05-02 19:40:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|404
1683056700000|2023-05-02 19:45:00|14094.2|14090.2|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|899
1683057000000|2023-05-02 19:50:00|14100.4|14096.4|14091.1|14087.1|14106.7|14102.7|14087.9|14083.9|1389
1683057300000|2023-05-02 19:55:00|14094.2|14090.2|14109.8|14105.8|14109.8|14105.8|14094.2|14090.2|3596
1683057600000|2023-05-02 20:00:00|14106.7|14102.7|14100.4|14096.4|14112.9|14108.9|14100.4|14096.4|1786
1683057900000|2023-05-02 20:05:00|14097.3|14093.3|14100.4|14096.4|14109.8|14105.8|14097.3|14093.3|846
1683058200000|2023-05-02 20:10:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|553
1683058500000|2023-05-02 20:15:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|369
1683058800000|2023-05-02 20:20:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|451
1683059100000|2023-05-02 20:25:00|14098.9|14094.9|14087.9|14083.9|14100.4|14096.4|14087.9|14083.9|678
1683059400000|2023-05-02 20:30:00|14084.8|14080.8|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|966
1683059700000|2023-05-02 20:35:00|14086.4|14082.4|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|180
1683060000000|2023-05-02 20:40:00|14091.1|14087.1|14091.1|14087.1|14097.3|14093.3|14087.9|14083.9|387
1683060300000|2023-05-02 20:45:00|14087.9|14083.9|14092.6|14088.6|14094.2|14090.2|14087.9|14083.9|310
1683060600000|2023-05-02 20:50:00|14091.1|14087.1|14095.8|14091.8|14097.3|14093.3|14091.1|14087.1|344
1683060900000|2023-05-02 20:55:00|14094.2|14090.2|14091.1|14087.1|14100.4|14096.4|14087.9|14083.9|464
1683064800000|2023-05-02 22:00:00|14092.6|14088.6|14097.3|14093.3|14097.3|14093.3|14087.9|14083.9|72
1683065100000|2023-05-02 22:05:00|14098.9|14094.9|14097.3|14093.3|14098.9|14094.9|14097.3|14093.3|7
1683065400000|2023-05-02 22:10:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|66
1683066000000|2023-05-02 22:20:00|||||||||2
1683066300000|2023-05-02 22:25:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|13
1683066600000|2023-05-02 22:30:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|70
1683066900000|2023-05-02 22:35:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|23
1683067200000|2023-05-02 22:40:00|14092.6|14088.6|14091.1|14087.1|14092.6|14088.6|14091.1|14087.1|4
1683067500000|2023-05-02 22:45:00|||||||||1
1683067800000|2023-05-02 22:50:00|14094.2|14090.2|14092.6|14088.6|14094.2|14090.2|14092.6|14088.6|9
1683068100000|2023-05-02 22:55:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|0
1683068400000|2023-05-02 23:00:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|7
1683068700000|2023-05-02 23:05:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|8
1683069000000|2023-05-02 23:10:00|||||||||2
1683069300000|2023-05-02 23:15:00|||||||||3
1683069900000|2023-05-02 23:25:00|14095.8|14091.8|14095.8|14091.8|14097.3|14093.3|14095.8|14091.8|11
1683070200000|2023-05-02 23:30:00|14097.3|14093.3|14095.8|14091.8|14097.3|14093.3|14095.8|14091.8|11
1683070500000|2023-05-02 23:35:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|32
1683070800000|2023-05-02 23:40:00|||||||||11
1683071100000|2023-05-02 23:45:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|10
1683071400000|2023-05-02 23:50:00|||||||||1
1683072000000|2023-05-03 00:00:00|14100.4|14096.4|14091.1|14087.1|14100.4|14096.4|14091.1|14087.1|44
1683072300000|2023-05-03 00:05:00|||||||||60
1683072600000|2023-05-03 00:10:00|14089.5|14085.5|14086.4|14082.4|14089.5|14085.5|14084.8|14080.8|57
1683072900000|2023-05-03 00:15:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|44
1683073200000|2023-05-03 00:20:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14089.5|14085.5|24
1683073500000|2023-05-03 00:25:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|33
1683073800000|2023-05-03 00:30:00|||||||||6
1683074100000|2023-05-03 00:35:00|||||||||4
1683074400000|2023-05-03 00:40:00|14094.2|14090.2|14092.6|14088.6|14094.2|14090.2|14091.1|14087.1|31
1683074700000|2023-05-03 00:45:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|29
1683075000000|2023-05-03 00:50:00|14095.8|14091.8|14094.2|14090.2|14095.8|14091.8|14094.2|14090.2|12
1683075300000|2023-05-03 00:55:00|||||||||5
1683075600000|2023-05-03 01:00:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|46
1683075900000|2023-05-03 01:05:00|14089.5|14085.5|14087.9|14083.9|14089.5|14085.5|14087.9|14083.9|14
1683076200000|2023-05-03 01:10:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|132
1683076500000|2023-05-03 01:15:00|14080.1|14076.1|14080.1|14076.1|14081.7|14077.7|14078.6|14074.6|30
1683076800000|2023-05-03 01:20:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|11
1683077100000|2023-05-03 01:25:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|15
1683077400000|2023-05-03 01:30:00|14075.4|14071.4|14077|14073|14078.6|14074.6|14075.4|14071.4|63
1683077700000|2023-05-03 01:35:00|14078.6|14074.6|14072.3|14068.3|14078.6|14074.6|14070.8|14066.8|39
1683078000000|2023-05-03 01:40:00|14073.9|14069.9|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|19
1683078300000|2023-05-03 01:45:00|14073.9|14069.9|14075.4|14071.4|14075.4|14071.4|14073.9|14069.9|21
1683078600000|2023-05-03 01:50:00|14073.9|14069.9|14073.9|14069.9|14075.4|14071.4|14073.9|14069.9|7
1683078900000|2023-05-03 01:55:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14073.9|14069.9|1
1683079200000|2023-05-03 02:00:00|14073.9|14069.9|14073.9|14069.9|14075.4|14071.4|14072.3|14068.3|26
1683079500000|2023-05-03 02:05:00|14075.4|14071.4|14069.2|14065.2|14075.4|14071.4|14069.2|14065.2|25
1683079800000|2023-05-03 02:10:00|||||||||3
1683080100000|2023-05-03 02:15:00|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|17
1683080700000|2023-05-03 02:25:00|14070.8|14066.8|14072.3|14068.3|14072.3|14068.3|14070.8|14066.8|42
1683081000000|2023-05-03 02:30:00|||||||||5
1683081300000|2023-05-03 02:35:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|34
1683081600000|2023-05-03 02:40:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|11
1683081900000|2023-05-03 02:45:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|28
1683082200000|2023-05-03 02:50:00|||||||||22
1683082500000|2023-05-03 02:55:00|14080.1|14076.1|14080.1|14076.1|14080.1|14076.1|14078.6|14074.6|14
1683082800000|2023-05-03 03:00:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|19
1683083100000|2023-05-03 03:05:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14080.1|14076.1|4
1683083400000|2023-05-03 03:10:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|26
1683083700000|2023-05-03 03:15:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|16
1683084000000|2023-05-03 03:20:00|||||||||7
1683084300000|2023-05-03 03:25:00|14083.3|14079.3|14081.7|14077.7|14083.3|14079.3|14081.7|14077.7|7
1683084600000|2023-05-03 03:30:00|||||||||16
1683084900000|2023-05-03 03:35:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|81
1683085200000|2023-05-03 03:40:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|11
1683085500000|2023-05-03 03:45:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14077|14073|2
1683085800000|2023-05-03 03:50:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|12
1683086100000|2023-05-03 03:55:00|||||||||1
1683086400000|2023-05-03 04:00:00|14075.4|14071.4|14077|14073|14078.6|14074.6|14075.4|14071.4|22
1683086700000|2023-05-03 04:05:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|24
1683087300000|2023-05-03 04:15:00|14075.4|14071.4|14077|14073|14077|14073|14075.4|14071.4|24
1683087600000|2023-05-03 04:20:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|1
1683087900000|2023-05-03 04:25:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|36
1683088200000|2023-05-03 04:30:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|20
1683088500000|2023-05-03 04:35:00|||||||||3
1683088800000|2023-05-03 04:40:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|33
1683089100000|2023-05-03 04:45:00|14077|14073|14075.4|14071.4|14077|14073|14075.4|14071.4|18
1683089400000|2023-05-03 04:50:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14
1683089700000|2023-05-03 04:55:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|19
1683090000000|2023-05-03 05:00:00|14073.9|14069.9|14073.9|14069.9|14075.4|14071.4|14072.3|14068.3|35
1683090300000|2023-05-03 05:05:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|22
1683090600000|2023-05-03 05:10:00|||||||||8
1683090900000|2023-05-03 05:15:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|42
1683091200000|2023-05-03 05:20:00|14073.9|14069.9|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|14
1683091500000|2023-05-03 05:25:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|41
1683091800000|2023-05-03 05:30:00|||||||||13
1683092100000|2023-05-03 05:35:00|14080.1|14076.1|14084.8|14080.8|14084.8|14080.8|14080.1|14076.1|60
1683092400000|2023-05-03 05:40:00|14083.3|14079.3|14081.7|14077.7|14083.3|14079.3|14078.6|14074.6|35
1683092700000|2023-05-03 05:45:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|13
1683093000000|2023-05-03 05:50:00|14083.3|14079.3|14083.3|14079.3|14084.8|14080.8|14081.7|14077.7|26
1683093300000|2023-05-03 05:55:00|14084.8|14080.8|14077|14073|14084.8|14080.8|14077|14073|19
1683093600000|2023-05-03 06:00:00|14078.6|14074.6|14087.9|14083.9|14087.9|14083.9|14075.4|14071.4|88
1683093900000|2023-05-03 06:05:00|14089.5|14085.5|14078.6|14074.6|14094.2|14090.2|14078.6|14074.6|119
1683094200000|2023-05-03 06:10:00|14080.1|14076.1|14077|14073|14081.7|14077.7|14075.4|14071.4|31
1683094500000|2023-05-03 06:15:00|14078.6|14074.6|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|25
1683094800000|2023-05-03 06:20:00|14078.6|14074.6|14077|14073|14078.6|14074.6|14070.8|14066.8|182
1683095100000|2023-05-03 06:25:00|14078.6|14074.6|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|80
1683095400000|2023-05-03 06:30:00|14083.3|14079.3|14075.4|14071.4|14083.3|14079.3|14072.3|14068.3|58
1683095700000|2023-05-03 06:35:00|14077|14073|14075.4|14071.4|14081.7|14077.7|14072.3|14068.3|74
1683096000000|2023-05-03 06:40:00|14078.6|14074.6|14084.8|14080.8|14087.9|14083.9|14078.6|14074.6|55
1683096300000|2023-05-03 06:45:00|14081.7|14077.7|14106.7|14102.7|14106.7|14102.7|14081.7|14077.7|224
1683096600000|2023-05-03 06:50:00|14105.1|14101.1|14116.1|14112.1|14119.2|14115.2|14103.6|14099.6|157
1683096900000|2023-05-03 06:55:00|14117.6|14113.6|14122.3|14118.3|14128.6|14124.6|14116.1|14112.1|306
1683097200000|2023-05-03 07:00:00|14119.2|14115.2|14112.9|14108.9|14127|14123|14109.8|14105.8|275
1683097500000|2023-05-03 07:05:00|14114.5|14110.5|14128.6|14124.6|14131.7|14127.7|14112.9|14108.9|190
1683097800000|2023-05-03 07:10:00|14130.1|14126.1|14128.6|14124.6|14131.7|14127.7|14122.3|14118.3|266
1683098100000|2023-05-03 07:15:00|14125.4|14121.4|14122.3|14118.3|14128.6|14124.6|14119.2|14115.2|159
1683098400000|2023-05-03 07:20:00|14119.2|14115.2|14116.1|14112.1|14122.3|14118.3|14112.9|14108.9|105
1683098700000|2023-05-03 07:25:00|14119.2|14115.2|14116.1|14112.1|14119.2|14115.2|14112.9|14108.9|137
1683099000000|2023-05-03 07:30:00|14112.9|14108.9|14109.8|14105.8|14114.5|14110.5|14102|14098|352
1683099300000|2023-05-03 07:35:00|14111.4|14107.4|14134.8|14130.8|14134.8|14130.8|14111.4|14107.4|191
1683099600000|2023-05-03 07:40:00|14131.7|14127.7|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|160
1683099900000|2023-05-03 07:45:00|14128.6|14124.6|14119.2|14115.2|14131.7|14127.7|14119.2|14115.2|118
1683100200000|2023-05-03 07:50:00|14122.3|14118.3|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|107
1683100500000|2023-05-03 07:55:00|14119.2|14115.2|14131.7|14127.7|14131.7|14127.7|14119.2|14115.2|282
1683100800000|2023-05-03 08:00:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14128.6|14124.6|317
1683101100000|2023-05-03 08:05:00|14139.5|14135.5|14153.6|14149.6|14153.6|14149.6|14137.9|14133.9|479
1683101400000|2023-05-03 08:10:00|14150.4|14146.4|14159.8|14155.8|14159.8|14155.8|14145.8|14141.8|217
1683101700000|2023-05-03 08:15:00|14156.7|14152.7|14152|14148|14159.8|14155.8|14150.4|14146.4|375
1683102000000|2023-05-03 08:20:00|14153.6|14149.6|14156.7|14152.7|14159.8|14155.8|14150.4|14146.4|297
1683102300000|2023-05-03 08:25:00|14153.6|14149.6|14159.8|14155.8|14166.1|14162.1|14153.6|14149.6|372
1683102600000|2023-05-03 08:30:00|14156.7|14152.7|14153.6|14149.6|14159.8|14155.8|14147.3|14143.3|271
1683102900000|2023-05-03 08:35:00|14155.1|14151.1|14153.6|14149.6|14156.7|14152.7|14148.9|14144.9|177
1683103200000|2023-05-03 08:40:00|14156.7|14152.7|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|104
1683103500000|2023-05-03 08:45:00|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|14150.4|14146.4|82
1683103800000|2023-05-03 08:50:00|14153.6|14149.6|14150.4|14146.4|14159.8|14155.8|14150.4|14146.4|406
1683104100000|2023-05-03 08:55:00|14147.3|14143.3|14141.1|14137.1|14150.4|14146.4|14137.9|14133.9|637
1683104400000|2023-05-03 09:00:00|14137.9|14133.9|14144.2|14140.2|14147.3|14143.3|14137.9|14133.9|145
1683104700000|2023-05-03 09:05:00|14147.3|14143.3|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|468
1683105000000|2023-05-03 09:10:00|14139.5|14135.5|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|214
1683105300000|2023-05-03 09:15:00|14144.2|14140.2|14147.3|14143.3|14150.4|14146.4|14141.1|14137.1|178
1683105600000|2023-05-03 09:20:00|14144.2|14140.2|14134.8|14130.8|14144.2|14140.2|14134.8|14130.8|105
1683105900000|2023-05-03 09:25:00|14131.7|14127.7|14144.2|14140.2|14144.2|14140.2|14131.7|14127.7|166
1683106200000|2023-05-03 09:30:00|14145.8|14141.8|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|114
1683106500000|2023-05-03 09:35:00|14145.8|14141.8|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|51
1683106800000|2023-05-03 09:40:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14141.1|14137.1|132
1683107100000|2023-05-03 09:45:00|14145.8|14141.8|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|99
1683107400000|2023-05-03 09:50:00|14148.9|14144.9|14147.3|14143.3|14150.4|14146.4|14147.3|14143.3|28
1683107700000|2023-05-03 09:55:00|14144.2|14140.2|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|175
1683108000000|2023-05-03 10:00:00|14150.4|14146.4|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|144
1683108300000|2023-05-03 10:05:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|47
1683108600000|2023-05-03 10:10:00|14147.3|14143.3|14141.1|14137.1|14147.3|14143.3|14139.5|14135.5|118
1683108900000|2023-05-03 10:15:00|14137.9|14133.9|14134.8|14130.8|14141.1|14137.1|14134.8|14130.8|153
1683109200000|2023-05-03 10:20:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|129
1683109500000|2023-05-03 10:25:00|14144.2|14140.2|14139.5|14135.5|14144.2|14140.2|14137.9|14133.9|111
1683109800000|2023-05-03 10:30:00|14137.9|14133.9|14136.4|14132.4|14141.1|14137.1|14131.7|14127.7|124
1683110100000|2023-05-03 10:35:00|14137.9|14133.9|14137.9|14133.9|14141.1|14137.1|14133.3|14129.3|123
1683110400000|2023-05-03 10:40:00|14141.1|14137.1|14144.2|14140.2|14147.3|14143.3|14137.9|14133.9|104
1683110700000|2023-05-03 10:45:00|14141.1|14137.1|14150.4|14146.4|14150.4|14146.4|14141.1|14137.1|171
1683111000000|2023-05-03 10:50:00|14147.3|14143.3|14141.1|14137.1|14147.3|14143.3|14137.9|14133.9|206
1683111300000|2023-05-03 10:55:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|169
1683111600000|2023-05-03 11:00:00|14141.1|14137.1|14134.8|14130.8|14144.2|14140.2|14131.7|14127.7|173
1683111900000|2023-05-03 11:05:00|14137.9|14133.9|14137.9|14133.9|14144.2|14140.2|14131.7|14127.7|253
1683112200000|2023-05-03 11:10:00|14141.1|14137.1|14147.3|14143.3|14147.3|14143.3|14137.9|14133.9|105
1683112500000|2023-05-03 11:15:00|14145.8|14141.8|14150.4|14146.4|14150.4|14146.4|14144.2|14140.2|162
1683112800000|2023-05-03 11:20:00|14147.3|14143.3|14141.1|14137.1|14147.3|14143.3|14137.9|14133.9|74
1683113100000|2023-05-03 11:25:00|14139.5|14135.5|14137.9|14133.9|14144.2|14140.2|14137.9|14133.9|173
1683113400000|2023-05-03 11:30:00|14136.4|14132.4|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|237
1683113700000|2023-05-03 11:35:00|14136.4|14132.4|14131.7|14127.7|14137.9|14133.9|14131.7|14127.7|133
1683114000000|2023-05-03 11:40:00|14134.8|14130.8|14134.8|14130.8|14139.5|14135.5|14131.7|14127.7|262
1683114300000|2023-05-03 11:45:00|14137.9|14133.9|14147.3|14143.3|14150.4|14146.4|14134.8|14130.8|207
1683114600000|2023-05-03 11:50:00|14148.9|14144.9|14141.1|14137.1|14148.9|14144.9|14134.8|14130.8|407
1683114900000|2023-05-03 11:55:00|14137.9|14133.9|14147.3|14143.3|14147.3|14143.3|14137.9|14133.9|348
1683115200000|2023-05-03 12:00:00|14150.4|14146.4|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|438
1683115500000|2023-05-03 12:05:00|14150.4|14146.4|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|408
1683115800000|2023-05-03 12:10:00|14150.4|14146.4|14161.4|14157.4|14166.1|14162.1|14150.4|14146.4|754
1683116100000|2023-05-03 12:15:00|14162.9|14158.9|14119.2|14115.2|14164.5|14160.5|14116.1|14112.1|1722
1683116400000|2023-05-03 12:20:00|14116.1|14112.1|14116.1|14112.1|14116.1|14112.1|14097.3|14093.3|1490
1683116700000|2023-05-03 12:25:00|14119.2|14115.2|14134.8|14130.8|14137.9|14133.9|14119.2|14115.2|699
1683117000000|2023-05-03 12:30:00|14133.3|14129.3|14153.6|14149.6|14162.9|14158.9|14131.7|14127.7|1779
1683117300000|2023-05-03 12:35:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14134.8|14130.8|750
1683117600000|2023-05-03 12:40:00|14147.3|14143.3|14147.3|14143.3|14156.7|14152.7|14144.2|14140.2|732
1683117900000|2023-05-03 12:45:00|14150.4|14146.4|14159.8|14155.8|14166.1|14162.1|14150.4|14146.4|732
1683118200000|2023-05-03 12:50:00|14162.9|14158.9|14137.9|14133.9|14162.9|14158.9|14137.9|14133.9|862
1683118500000|2023-05-03 12:55:00|14139.5|14135.5|14162.9|14158.9|14164.5|14160.5|14137.9|14133.9|706
1683118800000|2023-05-03 13:00:00|14166.1|14162.1|14164.5|14160.5|14172.3|14168.3|14159.8|14155.8|802
1683119100000|2023-05-03 13:05:00|14162.9|14158.9|14145.8|14141.8|14166.1|14162.1|14137.9|14133.9|464
1683119400000|2023-05-03 13:10:00|14147.3|14143.3|14159.8|14155.8|14166.1|14162.1|14144.2|14140.2|594
1683119700000|2023-05-03 13:15:00|14156.7|14152.7|14156.7|14152.7|14162.9|14158.9|14147.3|14143.3|842
1683120000000|2023-05-03 13:20:00|14158.3|14154.3|14156.7|14152.7|14162.9|14158.9|14147.3|14143.3|697
1683120300000|2023-05-03 13:25:00|14153.6|14149.6|14159.8|14155.8|14162.9|14158.9|14147.3|14143.3|1082
1683120600000|2023-05-03 13:30:00|14156.7|14152.7|14162.9|14158.9|14173.9|14169.9|14150.4|14146.4|1705
1683120900000|2023-05-03 13:35:00|14159.8|14155.8|14169.2|14165.2|14178.6|14174.6|14156.7|14152.7|1041
1683121200000|2023-05-03 13:40:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|769
1683121500000|2023-05-03 13:45:00|14167.6|14163.6|14162.9|14158.9|14175.4|14171.4|14162.9|14158.9|864
1683121800000|2023-05-03 13:50:00|14159.8|14155.8|14159.8|14155.8|14169.2|14165.2|14150.4|14146.4|964
1683122100000|2023-05-03 13:55:00|14161.4|14157.4|14161.4|14157.4|14178.6|14174.6|14159.8|14155.8|883
1683122400000|2023-05-03 14:00:00|14162.9|14158.9|14194.2|14190.2|14197.3|14193.3|14159.8|14155.8|1544
1683122700000|2023-05-03 14:05:00|14195.8|14191.8|14173.9|14169.9|14195.8|14191.8|14166.1|14162.1|1017
1683123000000|2023-05-03 14:10:00|14175.4|14171.4|14181.7|14177.7|14184.8|14180.8|14162.9|14158.9|880
1683123300000|2023-05-03 14:15:00|14183.3|14179.3|14175.4|14171.4|14187.9|14183.9|14166.1|14162.1|1257
1683123600000|2023-05-03 14:20:00|14172.3|14168.3|14166.1|14162.1|14178.6|14174.6|14159.8|14155.8|802
1683123900000|2023-05-03 14:25:00|14167.6|14163.6|14184.8|14180.8|14187.9|14183.9|14166.1|14162.1|714
1683124200000|2023-05-03 14:30:00|14181.7|14177.7|14200.4|14196.4|14206.7|14202.7|14181.7|14177.7|1163
1683124500000|2023-05-03 14:35:00|14203.6|14199.6|14216.1|14212.1|14216.1|14212.1|14194.2|14190.2|779
1683124800000|2023-05-03 14:40:00|14212.9|14208.9|14216.1|14212.1|14222.3|14218.3|14209.8|14205.8|1327
1683125100000|2023-05-03 14:45:00|14212.9|14208.9|14231.7|14227.7|14231.7|14227.7|14212.9|14208.9|1027
1683125400000|2023-05-03 14:50:00|14228.6|14224.6|14237.9|14233.9|14241.1|14237.1|14219.2|14215.2|1036
1683125700000|2023-05-03 14:55:00|14234.8|14230.8|14219.2|14215.2|14237.9|14233.9|14219.2|14215.2|1051
1683126000000|2023-05-03 15:00:00|14216.1|14212.1|14231.7|14227.7|14231.7|14227.7|14216.1|14212.1|1164
1683126300000|2023-05-03 15:05:00|14228.6|14224.6|14228.6|14224.6|14231.7|14227.7|14222.3|14218.3|633
1683126600000|2023-05-03 15:10:00|14230.1|14226.1|14228.6|14224.6|14231.7|14227.7|14222.3|14218.3|592
1683126900000|2023-05-03 15:15:00|14231.7|14227.7|14237.9|14233.9|14241.1|14237.1|14231.7|14227.7|568
1683127200000|2023-05-03 15:20:00|14234.8|14230.8|14231.7|14227.7|14237.9|14233.9|14231.7|14227.7|924
1683127500000|2023-05-03 15:25:00|14233.3|14229.3|14233.3|14229.3|14241.1|14237.1|14231.7|14227.7|508
1683127800000|2023-05-03 15:30:00|14231.7|14227.7|14225.4|14221.4|14237.9|14233.9|14219.2|14215.2|572
1683128100000|2023-05-03 15:35:00|14222.3|14218.3|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|576
1683128400000|2023-05-03 15:40:00|14219.2|14215.2|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|430
1683128700000|2023-05-03 15:45:00|14219.2|14215.2|14206.7|14202.7|14222.3|14218.3|14203.6|14199.6|646
1683129000000|2023-05-03 15:50:00|14209.8|14205.8|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|373
1683129300000|2023-05-03 15:55:00|14219.2|14215.2|14211.4|14207.4|14219.2|14215.2|14209.8|14205.8|481
1683129600000|2023-05-03 16:00:00|14209.8|14205.8|14203.6|14199.6|14214.5|14210.5|14200.4|14196.4|639
1683129900000|2023-05-03 16:05:00|14200.4|14196.4|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|526
1683130200000|2023-05-03 16:10:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|360
1683130500000|2023-05-03 16:15:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|293
1683130800000|2023-05-03 16:20:00|14212.9|14208.9|14212.9|14208.9|14219.2|14215.2|14212.9|14208.9|401
1683131100000|2023-05-03 16:25:00|14214.5|14210.5|14203.6|14199.6|14216.1|14212.1|14200.4|14196.4|1053
1683131400000|2023-05-03 16:30:00|14205.1|14201.1|14216.1|14212.1|14216.1|14212.1|14203.6|14199.6|613
1683131700000|2023-05-03 16:35:00|14212.9|14208.9|14203.6|14199.6|14212.9|14208.9|14203.6|14199.6|369
1683132000000|2023-05-03 16:40:00|14200.4|14196.4|14206.7|14202.7|14209.8|14205.8|14200.4|14196.4|243
1683132300000|2023-05-03 16:45:00|14203.6|14199.6|14187.9|14183.9|14212.9|14208.9|14184.8|14180.8|1360
1683132600000|2023-05-03 16:50:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|439
1683132900000|2023-05-03 16:55:00|14181.7|14177.7|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|421
1683133200000|2023-05-03 17:00:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|415
1683133500000|2023-05-03 17:05:00|14181.7|14177.7|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|427
1683133800000|2023-05-03 17:10:00|14180.1|14176.1|14172.3|14168.3|14181.7|14177.7|14172.3|14168.3|583
1683134100000|2023-05-03 17:15:00|14173.9|14169.9|14173.9|14169.9|14177|14173|14172.3|14168.3|367
1683134400000|2023-05-03 17:20:00|14175.4|14171.4|14172.3|14168.3|14178.6|14174.6|14169.2|14165.2|495
1683134700000|2023-05-03 17:25:00|14169.2|14165.2|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|395
1683135000000|2023-05-03 17:30:00|14166.1|14162.1|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|390
1683135300000|2023-05-03 17:35:00|14175.4|14171.4|14181.7|14177.7|14184.8|14180.8|14175.4|14171.4|527
1683135600000|2023-05-03 17:40:00|14178.6|14174.6|14187.9|14183.9|14187.9|14183.9|14178.6|14174.6|321
1683135900000|2023-05-03 17:45:00|14189.5|14185.5|14194.2|14190.2|14203.6|14199.6|14189.5|14185.5|498
1683136200000|2023-05-03 17:50:00|14197.3|14193.3|14169.2|14165.2|14197.3|14193.3|14166.1|14162.1|908
1683136500000|2023-05-03 17:55:00|14172.3|14168.3|14167.6|14163.6|14175.4|14171.4|14156.7|14152.7|864
1683136800000|2023-05-03 18:00:00|14161.4|14157.4|14137.9|14133.9|14216.1|14212.1|14131.7|14127.7|1642
1683137100000|2023-05-03 18:05:00|14139.5|14135.5|14137.9|14133.9|14153.6|14149.6|14131.7|14127.7|793
1683137400000|2023-05-03 18:10:00|14139.5|14135.5|14131.7|14127.7|14139.5|14135.5|14119.2|14115.2|821
1683137700000|2023-05-03 18:15:00|14134.8|14130.8|14125.4|14121.4|14134.8|14130.8|14119.2|14115.2|883
1683138000000|2023-05-03 18:20:00|14123.9|14119.9|14119.2|14115.2|14125.4|14121.4|14106.7|14102.7|1037
1683138300000|2023-05-03 18:25:00|14116.1|14112.1|14125.4|14121.4|14131.7|14127.7|14109.8|14105.8|1099
1683138600000|2023-05-03 18:30:00|14122.3|14118.3|14112.9|14108.9|14128.6|14124.6|14112.9|14108.9|1054
1683138900000|2023-05-03 18:35:00|14116.1|14112.1|14119.2|14115.2|14131.7|14127.7|14106.7|14102.7|1140
1683139200000|2023-05-03 18:40:00|14116.1|14112.1|14125.4|14121.4|14134.8|14130.8|14109.8|14105.8|516
1683139500000|2023-05-03 18:45:00|14123.9|14119.9|14119.2|14115.2|14125.4|14121.4|14109.8|14105.8|567
1683139800000|2023-05-03 18:50:00|14117.6|14113.6|14100.4|14096.4|14119.2|14115.2|14094.2|14090.2|927
1683140100000|2023-05-03 18:55:00|14102|14098|14106.7|14102.7|14106.7|14102.7|14087.9|14083.9|1586
1683140400000|2023-05-03 19:00:00|14108.3|14104.3|14092.6|14088.6|14109.8|14105.8|14087.9|14083.9|732
1683140700000|2023-05-03 19:05:00|14094.2|14090.2|14075.4|14071.4|14094.2|14090.2|14066.1|14062.1|946
1683141000000|2023-05-03 19:10:00|14078.6|14074.6|14095.8|14091.8|14098.9|14094.9|14075.4|14071.4|710
1683141300000|2023-05-03 19:15:00|14097.3|14093.3|14116.1|14112.1|14131.7|14127.7|14094.2|14090.2|1310
1683141600000|2023-05-03 19:20:00|14117.6|14113.6|14128.6|14124.6|14137.9|14133.9|14112.9|14108.9|1116
1683141900000|2023-05-03 19:25:00|14125.4|14121.4|14144.2|14140.2|14144.2|14140.2|14119.2|14115.2|905
1683142200000|2023-05-03 19:30:00|14142.6|14138.6|14122.3|14118.3|14147.3|14143.3|14122.3|14118.3|1114
1683142500000|2023-05-03 19:35:00|14125.4|14121.4|14141.1|14137.1|14141.1|14137.1|14106.7|14102.7|846
1683142800000|2023-05-03 19:40:00|14137.9|14133.9|14144.2|14140.2|14144.2|14140.2|14131.7|14127.7|839
1683143100000|2023-05-03 19:45:00|14147.3|14143.3|14178.6|14174.6|14181.7|14177.7|14147.3|14143.3|2146
1683143400000|2023-05-03 19:50:00|14180.1|14176.1|14187.9|14183.9|14191.1|14187.1|14175.4|14171.4|1580
1683143700000|2023-05-03 19:55:00|14191.1|14187.1|14200.4|14196.4|14209.8|14205.8|14181.7|14177.7|5278
1683144000000|2023-05-03 20:00:00|14203.6|14199.6|14219.2|14215.2|14219.2|14215.2|14194.2|14190.2|2087
1683144300000|2023-05-03 20:05:00|14216.1|14212.1|14191.1|14187.1|14219.2|14215.2|14191.1|14187.1|873
1683144600000|2023-05-03 20:10:00|14192.6|14188.6|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|452
1683144900000|2023-05-03 20:15:00|14192.6|14188.6|14194.2|14190.2|14197.3|14193.3|14187.9|14183.9|396
1683145200000|2023-05-03 20:20:00|14192.6|14188.6|14178.6|14174.6|14194.2|14190.2|14175.4|14171.4|318
1683145500000|2023-05-03 20:25:00|14177|14173|14181.7|14177.7|14184.8|14180.8|14175.4|14171.4|252
1683145800000|2023-05-03 20:30:00|14178.6|14174.6|14162.9|14158.9|14178.6|14174.6|14162.9|14158.9|309
1683146100000|2023-05-03 20:35:00|14166.1|14162.1|14159.8|14155.8|14178.6|14174.6|14159.8|14155.8|304
1683146400000|2023-05-03 20:40:00|14161.4|14157.4|14175.4|14171.4|14175.4|14171.4|14159.8|14155.8|423
1683146700000|2023-05-03 20:45:00|14178.6|14174.6|14197.3|14193.3|14203.6|14199.6|14178.6|14174.6|758
1683147000000|2023-05-03 20:50:00|14194.2|14190.2|14197.3|14193.3|14198.9|14194.9|14191.1|14187.1|303
1683147300000|2023-05-03 20:55:00|14195.8|14191.8|14192.6|14188.6|14197.3|14193.3|14184.8|14180.8|665
1683151200000|2023-05-03 22:00:00|14239.5|14235.5|14225.4|14221.4|14259.8|14255.8|14222.3|14218.3|239
1683151500000|2023-05-03 22:05:00|14228.6|14224.6|14212.9|14208.9|14241.1|14237.1|14212.9|14208.9|270
1683151800000|2023-05-03 22:10:00|14211.4|14207.4|14209.8|14205.8|14216.1|14212.1|14200.4|14196.4|136
1683152100000|2023-05-03 22:15:00|14211.4|14207.4|14212.9|14208.9|14212.9|14208.9|14206.7|14202.7|117
1683152400000|2023-05-03 22:20:00|14214.5|14210.5|14203.6|14199.6|14219.2|14215.2|14200.4|14196.4|149
1683152700000|2023-05-03 22:25:00|14206.7|14202.7|14212.9|14208.9|14216.1|14212.1|14206.7|14202.7|271
1683153000000|2023-05-03 22:30:00|14214.5|14210.5|14219.2|14215.2|14228.6|14224.6|14212.9|14208.9|165
1683153300000|2023-05-03 22:35:00|14216.1|14212.1|14209.8|14205.8|14216.1|14212.1|14203.6|14199.6|92
1683153600000|2023-05-03 22:40:00|14212.9|14208.9|14216.1|14212.1|14225.4|14221.4|14209.8|14205.8|110
1683153900000|2023-05-03 22:45:00|14219.2|14215.2|14219.2|14215.2|14228.6|14224.6|14216.1|14212.1|69
1683154200000|2023-05-03 22:50:00|14222.3|14218.3|14216.1|14212.1|14228.6|14224.6|14216.1|14212.1|94
1683154500000|2023-05-03 22:55:00|14214.5|14210.5|14209.8|14205.8|14214.5|14210.5|14209.8|14205.8|60
1683154800000|2023-05-03 23:00:00|14211.4|14207.4|14209.8|14205.8|14212.9|14208.9|14208.3|14204.3|62
1683155100000|2023-05-03 23:05:00|14212.9|14208.9|14222.3|14218.3|14222.3|14218.3|14209.8|14205.8|102
1683155400000|2023-05-03 23:10:00|14220.8|14216.8|14222.3|14218.3|14225.4|14221.4|14209.8|14205.8|221
1683155700000|2023-05-03 23:15:00|14220.8|14216.8|14228.6|14224.6|14228.6|14224.6|14220.8|14216.8|24
1683156000000|2023-05-03 23:20:00|14225.4|14221.4|14225.4|14221.4|14228.6|14224.6|14225.4|14221.4|27
1683156300000|2023-05-03 23:25:00|14228.6|14224.6|14228.6|14224.6|14228.6|14224.6|14225.4|14221.4|57
1683156600000|2023-05-03 23:30:00|14231.7|14227.7|14230.1|14226.1|14234.8|14230.8|14228.6|14224.6|43
1683156900000|2023-05-03 23:35:00|14228.6|14224.6|14219.2|14215.2|14228.6|14224.6|14216.1|14212.1|72
1683157200000|2023-05-03 23:40:00|14220.8|14216.8|14216.1|14212.1|14222.3|14218.3|14216.1|14212.1|61
1683157500000|2023-05-03 23:45:00|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|24
1683157800000|2023-05-03 23:50:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|57
1683158100000|2023-05-03 23:55:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|17
1683158400000|2023-05-04 00:00:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|63
1683158700000|2023-05-04 00:05:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|42
1683159000000|2023-05-04 00:10:00|14219.2|14215.2|14212.9|14208.9|14222.3|14218.3|14212.9|14208.9|196
1683159300000|2023-05-04 00:15:00|14214.5|14210.5|14209.8|14205.8|14216.1|14212.1|14209.8|14205.8|132
1683159600000|2023-05-04 00:20:00|14212.9|14208.9|14217.6|14213.6|14219.2|14215.2|14206.7|14202.7|150
1683159900000|2023-05-04 00:25:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14206.7|14202.7|44
1683160200000|2023-05-04 00:30:00|14214.5|14210.5|14216.1|14212.1|14216.1|14212.1|14214.5|14210.5|8
1683160500000|2023-05-04 00:35:00|14217.6|14213.6|14225.4|14221.4|14225.4|14221.4|14217.6|14213.6|21
1683160800000|2023-05-04 00:40:00|14223.9|14219.9|14219.2|14215.2|14225.4|14221.4|14219.2|14215.2|48
1683161100000|2023-05-04 00:45:00|14216.1|14212.1|14209.8|14205.8|14216.1|14212.1|14206.7|14202.7|164
1683161400000|2023-05-04 00:50:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|66
1683161700000|2023-05-04 00:55:00|||||||||13
1683162000000|2023-05-04 01:00:00|14208.3|14204.3|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|152
1683162300000|2023-05-04 01:05:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|28
1683162600000|2023-05-04 01:10:00|14195.8|14191.8|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|193
1683162900000|2023-05-04 01:15:00|14189.5|14185.5|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|79
1683163200000|2023-05-04 01:20:00|14187.9|14183.9|14187.9|14183.9|14189.5|14185.5|14186.4|14182.4|50
1683163500000|2023-05-04 01:25:00|14191.1|14187.1|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|70
1683163800000|2023-05-04 01:30:00|14189.5|14185.5|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|70
1683164100000|2023-05-04 01:35:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|19
1683164400000|2023-05-04 01:40:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14189.5|14185.5|44
1683164700000|2023-05-04 01:45:00|14192.6|14188.6|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|40
1683165000000|2023-05-04 01:50:00|||||||||18
1683165300000|2023-05-04 01:55:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|32
1683165600000|2023-05-04 02:00:00|14183.3|14179.3|14178.6|14174.6|14183.3|14179.3|14175.4|14171.4|103
1683165900000|2023-05-04 02:05:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|56
1683166200000|2023-05-04 02:10:00|14178.6|14174.6|14175.4|14171.4|14181.7|14177.7|14175.4|14171.4|87
1683166500000|2023-05-04 02:15:00|14177|14173|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|26
1683166800000|2023-05-04 02:20:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|40
1683167100000|2023-05-04 02:25:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|123
1683167400000|2023-05-04 02:30:00|14183.3|14179.3|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|32
1683167700000|2023-05-04 02:35:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|20
1683168000000|2023-05-04 02:40:00|14180.1|14176.1|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|62
1683168300000|2023-05-04 02:45:00|14183.3|14179.3|14181.7|14177.7|14183.3|14179.3|14181.7|14177.7|7
1683168600000|2023-05-04 02:50:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|10
1683168900000|2023-05-04 02:55:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|58
1683169200000|2023-05-04 03:00:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|25
1683169500000|2023-05-04 03:05:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|14
1683169800000|2023-05-04 03:10:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|8
1683170100000|2023-05-04 03:15:00|14177|14173|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|35
1683170400000|2023-05-04 03:20:00|14175.4|14171.4|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|32
1683170700000|2023-05-04 03:25:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|22
1683171000000|2023-05-04 03:30:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|4
1683171300000|2023-05-04 03:35:00|||||||||2
1683171600000|2023-05-04 03:40:00|||||||||5
1683171900000|2023-05-04 03:45:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|30
1683172200000|2023-05-04 03:50:00|14183.3|14179.3|14181.7|14177.7|14183.3|14179.3|14181.7|14177.7|3
1683172500000|2023-05-04 03:55:00|||||||||4
1683172800000|2023-05-04 04:00:00|14180.1|14176.1|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|69
1683173100000|2023-05-04 04:05:00|14183.3|14179.3|14191.1|14187.1|14191.1|14187.1|14183.3|14179.3|70
1683173400000|2023-05-04 04:10:00|14189.5|14185.5|14189.5|14185.5|14191.1|14187.1|14187.9|14183.9|9
1683173700000|2023-05-04 04:15:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|8
1683174000000|2023-05-04 04:20:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|33
1683174300000|2023-05-04 04:25:00|14194.2|14190.2|14197.3|14193.3|14200.4|14196.4|14191.1|14187.1|73
1683174600000|2023-05-04 04:30:00|14200.4|14196.4|14191.1|14187.1|14200.4|14196.4|14187.9|14183.9|38
1683174900000|2023-05-04 04:35:00|14187.9|14183.9|14189.5|14185.5|14191.1|14187.1|14187.9|14183.9|26
1683175200000|2023-05-04 04:40:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|8
1683175500000|2023-05-04 04:45:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|7
1683175800000|2023-05-04 04:50:00|||||||||4
1683176100000|2023-05-04 04:55:00|14186.4|14182.4|14181.7|14177.7|14186.4|14182.4|14181.7|14177.7|8
1683176400000|2023-05-04 05:00:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|18
1683176700000|2023-05-04 05:05:00|14180.1|14176.1|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|35
1683177000000|2023-05-04 05:10:00|14178.6|14174.6|14175.4|14171.4|14180.1|14176.1|14175.4|14171.4|75
1683177300000|2023-05-04 05:15:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|54
1683177600000|2023-05-04 05:20:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14183.3|14179.3|48
1683177900000|2023-05-04 05:25:00|||||||||1
1683178200000|2023-05-04 05:30:00|14187.9|14183.9|14186.4|14182.4|14187.9|14183.9|14184.8|14180.8|20
1683178500000|2023-05-04 05:35:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|28
1683178800000|2023-05-04 05:40:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|37
1683179100000|2023-05-04 05:45:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|14
1683179400000|2023-05-04 05:50:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|19
1683179700000|2023-05-04 05:55:00|14186.4|14182.4|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|110
1683180000000|2023-05-04 06:00:00|14184.8|14180.8|14175.4|14171.4|14191.1|14187.1|14173.9|14169.9|185
1683180300000|2023-05-04 06:05:00|14173.9|14169.9|14178.6|14174.6|14184.8|14180.8|14172.3|14168.3|152
1683180600000|2023-05-04 06:10:00|14181.7|14177.7|14175.4|14171.4|14183.3|14179.3|14169.2|14165.2|169
1683180900000|2023-05-04 06:15:00|14178.6|14174.6|14172.3|14168.3|14178.6|14174.6|14169.2|14165.2|147
1683181200000|2023-05-04 06:20:00|14173.9|14169.9|14187.9|14183.9|14187.9|14183.9|14173.9|14169.9|217
1683181500000|2023-05-04 06:25:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14181.7|14177.7|128
1683181800000|2023-05-04 06:30:00|14184.8|14180.8|14184.8|14180.8|14191.1|14187.1|14181.7|14177.7|143
1683182100000|2023-05-04 06:35:00|14183.3|14179.3|14187.9|14183.9|14191.1|14187.1|14178.6|14174.6|128
1683182400000|2023-05-04 06:40:00|14184.8|14180.8|14178.6|14174.6|14187.9|14183.9|14178.6|14174.6|105
1683182700000|2023-05-04 06:45:00|14180.1|14176.1|14166.1|14162.1|14187.9|14183.9|14166.1|14162.1|125
1683183000000|2023-05-04 06:50:00|14162.9|14158.9|14159.8|14155.8|14175.4|14171.4|14159.8|14155.8|161
1683183300000|2023-05-04 06:55:00|14162.9|14158.9|14156.7|14152.7|14162.9|14158.9|14150.4|14146.4|159
1683183600000|2023-05-04 07:00:00|14159.8|14155.8|14156.7|14152.7|14162.9|14158.9|14150.4|14146.4|334
1683183900000|2023-05-04 07:05:00|14155.1|14151.1|14153.6|14149.6|14158.3|14154.3|14150.4|14146.4|200
1683184200000|2023-05-04 07:10:00|14155.1|14151.1|14162.9|14158.9|14173.9|14169.9|14155.1|14151.1|209
1683184500000|2023-05-04 07:15:00|14166.1|14162.1|14172.3|14168.3|14181.7|14177.7|14166.1|14162.1|126
1683184800000|2023-05-04 07:20:00|14175.4|14171.4|14159.8|14155.8|14175.4|14171.4|14159.8|14155.8|86
1683185100000|2023-05-04 07:25:00|14158.3|14154.3|14156.7|14152.7|14175.4|14171.4|14156.7|14152.7|210
1683185400000|2023-05-04 07:30:00|14159.8|14155.8|14148.9|14144.9|14159.8|14155.8|14147.3|14143.3|214
1683185700000|2023-05-04 07:35:00|14150.4|14146.4|14141.1|14137.1|14150.4|14146.4|14137.9|14133.9|385
1683186000000|2023-05-04 07:40:00|14142.6|14138.6|14150.4|14146.4|14156.7|14152.7|14141.1|14137.1|110
1683186300000|2023-05-04 07:45:00|14152|14148|14159.8|14155.8|14159.8|14155.8|14150.4|14146.4|354
1683186600000|2023-05-04 07:50:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14159.8|14155.8|268
1683186900000|2023-05-04 07:55:00|14161.4|14157.4|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|182
1683187200000|2023-05-04 08:00:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|149
1683187500000|2023-05-04 08:05:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|295
1683187800000|2023-05-04 08:10:00|14167.6|14163.6|14166.1|14162.1|14172.3|14168.3|14166.1|14162.1|106
1683188100000|2023-05-04 08:15:00|14162.9|14158.9|14155.1|14151.1|14162.9|14158.9|14153.6|14149.6|286
1683188400000|2023-05-04 08:20:00|14156.7|14152.7|14173.9|14169.9|14175.4|14171.4|14153.6|14149.6|250
1683188700000|2023-05-04 08:25:00|14172.3|14168.3|14159.8|14155.8|14175.4|14171.4|14159.8|14155.8|173
1683189000000|2023-05-04 08:30:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14161.4|14157.4|54
1683189300000|2023-05-04 08:35:00|14159.8|14155.8|14162.9|14158.9|14166.1|14162.1|14158.3|14154.3|76
1683189600000|2023-05-04 08:40:00|14164.5|14160.5|14156.7|14152.7|14169.2|14165.2|14156.7|14152.7|124
1683189900000|2023-05-04 08:45:00|14158.3|14154.3|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|145
1683190200000|2023-05-04 08:50:00|14155.1|14151.1|14150.4|14146.4|14156.7|14152.7|14144.2|14140.2|295
1683190500000|2023-05-04 08:55:00|14153.6|14149.6|14172.3|14168.3|14172.3|14168.3|14153.6|14149.6|250
1683190800000|2023-05-04 09:00:00|14170.8|14166.8|14156.7|14152.7|14172.3|14168.3|14156.7|14152.7|219
1683191100000|2023-05-04 09:05:00|14153.6|14149.6|14147.3|14143.3|14153.6|14149.6|14141.1|14137.1|128
1683191400000|2023-05-04 09:10:00|14145.8|14141.8|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|126
1683191700000|2023-05-04 09:15:00|14150.4|14146.4|14144.2|14140.2|14150.4|14146.4|14144.2|14140.2|87
1683192000000|2023-05-04 09:20:00|14145.8|14141.8|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|69
1683192300000|2023-05-04 09:25:00|14150.4|14146.4|14144.2|14140.2|14150.4|14146.4|14144.2|14140.2|149
1683192600000|2023-05-04 09:30:00|14147.3|14143.3|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|239
1683192900000|2023-05-04 09:35:00|14145.8|14141.8|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|129
1683193200000|2023-05-04 09:40:00|14137.9|14133.9|14137.9|14133.9|14142.6|14138.6|14134.8|14130.8|190
1683193500000|2023-05-04 09:45:00|14139.5|14135.5|14137.9|14133.9|14141.1|14137.1|14137.9|14133.9|87
1683193800000|2023-05-04 09:50:00|14141.1|14137.1|14144.2|14140.2|14147.3|14143.3|14139.5|14135.5|94
1683194100000|2023-05-04 09:55:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|91
1683194400000|2023-05-04 10:00:00|14147.3|14143.3|14153.6|14149.6|14153.6|14149.6|14137.9|14133.9|614
1683194700000|2023-05-04 10:05:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14150.4|14146.4|292
1683195000000|2023-05-04 10:10:00|14162.9|14158.9|14153.6|14149.6|14162.9|14158.9|14152|14148|178
1683195300000|2023-05-04 10:15:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14144.2|14140.2|207
1683195600000|2023-05-04 10:20:00|14152|14148|14142.6|14138.6|14159.8|14155.8|14141.1|14137.1|399
1683195900000|2023-05-04 10:25:00|14144.2|14140.2|14144.2|14140.2|14150.4|14146.4|14137.9|14133.9|460
1683196200000|2023-05-04 10:30:00|14147.3|14143.3|14141.1|14137.1|14148.9|14144.9|14141.1|14137.1|176
1683196500000|2023-05-04 10:35:00|14144.2|14140.2|14137.9|14133.9|14145.8|14141.8|14137.9|14133.9|329
1683196800000|2023-05-04 10:40:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14134.8|14130.8|199
1683197100000|2023-05-04 10:45:00|14144.2|14140.2|14155.1|14151.1|14156.7|14152.7|14141.1|14137.1|524
1683197400000|2023-05-04 10:50:00|14153.6|14149.6|14166.1|14162.1|14166.1|14162.1|14150.4|14146.4|332
1683197700000|2023-05-04 10:55:00|14169.2|14165.2|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|418
1683198000000|2023-05-04 11:00:00|14169.2|14165.2|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|338
1683198300000|2023-05-04 11:05:00|14159.8|14155.8|14172.3|14168.3|14172.3|14168.3|14156.7|14152.7|338
1683198600000|2023-05-04 11:10:00|14170.8|14166.8|14169.2|14165.2|14178.6|14174.6|14166.1|14162.1|466
1683198900000|2023-05-04 11:15:00|14167.6|14163.6|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|498
1683199200000|2023-05-04 11:20:00|14169.2|14165.2|14175.4|14171.4|14178.6|14174.6|14166.1|14162.1|444
1683199500000|2023-05-04 11:25:00|14173.9|14169.9|14162.9|14158.9|14178.6|14174.6|14162.9|14158.9|267
1683199800000|2023-05-04 11:30:00|14159.8|14155.8|14166.1|14162.1|14172.3|14168.3|14159.8|14155.8|504
1683200100000|2023-05-04 11:35:00|14169.2|14165.2|14156.7|14152.7|14169.2|14165.2|14153.6|14149.6|293
1683200400000|2023-05-04 11:40:00|14153.6|14149.6|14147.3|14143.3|14166.1|14162.1|14147.3|14143.3|227
1683200700000|2023-05-04 11:45:00|14144.2|14140.2|14141.1|14137.1|14150.4|14146.4|14137.9|14133.9|371
1683201000000|2023-05-04 11:50:00|14137.9|14133.9|14141.1|14137.1|14147.3|14143.3|14137.9|14133.9|487
1683201300000|2023-05-04 11:55:00|14142.6|14138.6|14125.4|14121.4|14147.3|14143.3|14122.3|14118.3|498
1683201600000|2023-05-04 12:00:00|14122.3|14118.3|14116.1|14112.1|14125.4|14121.4|14116.1|14112.1|1121
1683201900000|2023-05-04 12:05:00|14112.9|14108.9|14116.1|14112.1|14141.1|14137.1|14106.7|14102.7|1455
1683202200000|2023-05-04 12:10:00|14120.8|14116.8|14100.4|14096.4|14128.6|14124.6|14094.2|14090.2|975
1683202500000|2023-05-04 12:15:00|14105.1|14101.1|14134.8|14130.8|14137.9|14133.9|14091.1|14087.1|1545
1683202800000|2023-05-04 12:20:00|14131.7|14127.7|14075.4|14071.4|14134.8|14130.8|14075.4|14071.4|1201
1683203100000|2023-05-04 12:25:00|14078.6|14074.6|14080.1|14076.1|14097.3|14093.3|14072.3|14068.3|1044
1683203400000|2023-05-04 12:30:00|14083.3|14079.3|14056.7|14052.7|14083.3|14079.3|14028.6|14024.6|1869
1683203700000|2023-05-04 12:35:00|14059.8|14055.8|14078.6|14074.6|14078.6|14074.6|14053.6|14049.6|1288
1683204000000|2023-05-04 12:40:00|14075.4|14071.4|14072.3|14068.3|14084.8|14080.8|14069.2|14065.2|879
1683204300000|2023-05-04 12:45:00|14073.9|14069.9|14053.6|14049.6|14077|14073|14047.3|14043.3|1059
1683204600000|2023-05-04 12:50:00|14056.7|14052.7|14041.1|14037.1|14062.9|14058.9|14037.9|14033.9|941
1683204900000|2023-05-04 12:55:00|14044.2|14040.2|14034.8|14030.8|14056.7|14052.7|14034.8|14030.8|1014
1683205200000|2023-05-04 13:00:00|14036.4|14032.4|14056.7|14052.7|14059.8|14055.8|14031.7|14027.7|889
1683205500000|2023-05-04 13:05:00|14053.6|14049.6|14041.1|14037.1|14072.3|14068.3|14041.1|14037.1|1433
1683205800000|2023-05-04 13:10:00|14037.9|14033.9|14037.9|14033.9|14047.3|14043.3|14030.1|14026.1|925
1683206100000|2023-05-04 13:15:00|14034.8|14030.8|14037.9|14033.9|14041.1|14037.1|14025.4|14021.4|1081
1683206400000|2023-05-04 13:20:00|14034.8|14030.8|14062.9|14058.9|14062.9|14058.9|14034.8|14030.8|778
1683206700000|2023-05-04 13:25:00|14066.1|14062.1|14050.4|14046.4|14066.1|14062.1|14044.2|14040.2|852
1683207000000|2023-05-04 13:30:00|14048.9|14044.9|14053.6|14049.6|14066.1|14062.1|14044.2|14040.2|1146
1683207300000|2023-05-04 13:35:00|14056.7|14052.7|14086.4|14082.4|14094.2|14090.2|14047.3|14043.3|1174
1683207600000|2023-05-04 13:40:00|14087.9|14083.9|14122.3|14118.3|14125.4|14121.4|14087.9|14083.9|1147
1683207900000|2023-05-04 13:45:00|14123.9|14119.9|14141.1|14137.1|14156.7|14152.7|14119.2|14115.2|2819
1683208200000|2023-05-04 13:50:00|14137.9|14133.9|14106.7|14102.7|14141.1|14137.1|14103.6|14099.6|1441
1683208500000|2023-05-04 13:55:00|14103.6|14099.6|14116.1|14112.1|14116.1|14112.1|14091.1|14087.1|1739
1683208800000|2023-05-04 14:00:00|14112.9|14108.9|14112.9|14108.9|14131.7|14127.7|14112.9|14108.9|1137
1683209100000|2023-05-04 14:05:00|14109.8|14105.8|14106.7|14102.7|14123.9|14119.9|14100.4|14096.4|964
1683209400000|2023-05-04 14:10:00|14105.1|14101.1|14100.4|14096.4|14119.2|14115.2|14094.2|14090.2|735
1683209700000|2023-05-04 14:15:00|14103.6|14099.6|14134.8|14130.8|14175.4|14171.4|14097.3|14093.3|2549
1683210000000|2023-05-04 14:20:00|14137.9|14133.9|14159.8|14155.8|14177|14173|14133.3|14129.3|1359
1683210300000|2023-05-04 14:25:00|14161.4|14157.4|14184.8|14180.8|14191.1|14187.1|14156.7|14152.7|1406
1683210600000|2023-05-04 14:30:00|14181.7|14177.7|14197.3|14193.3|14209.8|14205.8|14181.7|14177.7|2074
1683210900000|2023-05-04 14:35:00|14198.9|14194.9|14219.2|14215.2|14222.3|14218.3|14181.7|14177.7|1728
1683211200000|2023-05-04 14:40:00|14220.8|14216.8|14209.8|14205.8|14222.3|14218.3|14191.1|14187.1|1624
1683211500000|2023-05-04 14:45:00|14206.7|14202.7|14183.3|14179.3|14212.9|14208.9|14156.7|14152.7|2939
1683211800000|2023-05-04 14:50:00|14184.8|14180.8|14191.1|14187.1|14209.8|14205.8|14175.4|14171.4|1513
1683212100000|2023-05-04 14:55:00|14194.2|14190.2|14211.4|14207.4|14222.3|14218.3|14187.9|14183.9|1286
1683212400000|2023-05-04 15:00:00|14212.9|14208.9|14181.7|14177.7|14216.1|14212.1|14178.6|14174.6|1422
1683212700000|2023-05-04 15:05:00|14183.3|14179.3|14166.1|14162.1|14184.8|14180.8|14155.1|14151.1|1552
1683213000000|2023-05-04 15:10:00|14164.5|14160.5|14166.1|14162.1|14178.6|14174.6|14153.6|14149.6|1078
1683213300000|2023-05-04 15:15:00|14162.9|14158.9|14175.4|14171.4|14184.8|14180.8|14156.7|14152.7|897
1683213600000|2023-05-04 15:20:00|14177|14173|14156.7|14152.7|14184.8|14180.8|14147.3|14143.3|901
1683213900000|2023-05-04 15:25:00|14158.3|14154.3|14169.2|14165.2|14172.3|14168.3|14153.6|14149.6|1056
1683214200000|2023-05-04 15:30:00|14172.3|14168.3|14178.6|14174.6|14187.9|14183.9|14166.1|14162.1|1248
1683214500000|2023-05-04 15:35:00|14181.7|14177.7|14169.2|14165.2|14187.9|14183.9|14169.2|14165.2|776
1683214800000|2023-05-04 15:40:00|14166.1|14162.1|14166.1|14162.1|14172.3|14168.3|14153.6|14149.6|1376
1683215100000|2023-05-04 15:45:00|14169.2|14165.2|14156.7|14152.7|14169.2|14165.2|14131.7|14127.7|2172
1683215400000|2023-05-04 15:50:00|14159.8|14155.8|14144.2|14140.2|14162.9|14158.9|14134.8|14130.8|1692
1683215700000|2023-05-04 15:55:00|14141.1|14137.1|14156.7|14152.7|14156.7|14152.7|14134.8|14130.8|1655
1683216000000|2023-05-04 16:00:00|14153.6|14149.6|14159.8|14155.8|14175.4|14171.4|14150.4|14146.4|1428
1683216300000|2023-05-04 16:05:00|14162.9|14158.9|14162.9|14158.9|14172.3|14168.3|14147.3|14143.3|1543
1683216600000|2023-05-04 16:10:00|14164.5|14160.5|14175.4|14171.4|14180.1|14176.1|14162.9|14158.9|1601
1683216900000|2023-05-04 16:15:00|14172.3|14168.3|14141.1|14137.1|14175.4|14171.4|14128.6|14124.6|2391
1683217200000|2023-05-04 16:20:00|14139.5|14135.5|14125.4|14121.4|14141.1|14137.1|14125.4|14121.4|989
1683217500000|2023-05-04 16:25:00|14123.9|14119.9|14116.1|14112.1|14128.6|14124.6|14116.1|14112.1|1712
1683217800000|2023-05-04 16:30:00|14117.6|14113.6|14128.6|14124.6|14136.4|14132.4|14116.1|14112.1|928
1683218100000|2023-05-04 16:35:00|14125.4|14121.4|14106.7|14102.7|14131.7|14127.7|14103.6|14099.6|885
1683218400000|2023-05-04 16:40:00|14109.8|14105.8|14141.1|14137.1|14144.2|14140.2|14106.7|14102.7|666
1683218700000|2023-05-04 16:45:00|14139.5|14135.5|14112.9|14108.9|14141.1|14137.1|14112.9|14108.9|415
1683219000000|2023-05-04 16:50:00|14116.1|14112.1|14106.7|14102.7|14122.3|14118.3|14103.6|14099.6|666
1683219300000|2023-05-04 16:55:00|14109.8|14105.8|14100.4|14096.4|14109.8|14105.8|14097.3|14093.3|553
1683219600000|2023-05-04 17:00:00|14097.3|14093.3|14091.1|14087.1|14106.7|14102.7|14087.9|14083.9|994
1683219900000|2023-05-04 17:05:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14078.6|14074.6|1214
1683220200000|2023-05-04 17:10:00|14091.1|14087.1|14097.3|14093.3|14100.4|14096.4|14087.9|14083.9|806
1683220500000|2023-05-04 17:15:00|14094.2|14090.2|14094.2|14090.2|14100.4|14096.4|14078.6|14074.6|606
1683220800000|2023-05-04 17:20:00|14095.8|14091.8|14094.2|14090.2|14103.6|14099.6|14084.8|14080.8|607
1683221100000|2023-05-04 17:25:00|14092.6|14088.6|14087.9|14083.9|14094.2|14090.2|14078.6|14074.6|649
1683221400000|2023-05-04 17:30:00|14091.1|14087.1|14078.6|14074.6|14091.1|14087.1|14075.4|14071.4|576
1683221700000|2023-05-04 17:35:00|14081.7|14077.7|14087.9|14083.9|14087.9|14083.9|14077|14073|719
1683222000000|2023-05-04 17:40:00|14086.4|14082.4|14091.1|14087.1|14097.3|14093.3|14081.7|14077.7|510
1683222300000|2023-05-04 17:45:00|14094.2|14090.2|14094.2|14090.2|14106.7|14102.7|14091.1|14087.1|739
1683222600000|2023-05-04 17:50:00|14097.3|14093.3|14087.9|14083.9|14103.6|14099.6|14081.7|14077.7|535
1683222900000|2023-05-04 17:55:00|14091.1|14087.1|14081.7|14077.7|14094.2|14090.2|14081.7|14077.7|564
1683223200000|2023-05-04 18:00:00|14083.3|14079.3|14084.8|14080.8|14087.9|14083.9|14075.4|14071.4|895
1683223500000|2023-05-04 18:05:00|14087.9|14083.9|14083.3|14079.3|14087.9|14083.9|14075.4|14071.4|558
1683223800000|2023-05-04 18:10:00|14081.7|14077.7|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|571
1683224100000|2023-05-04 18:15:00|14083.3|14079.3|14078.6|14074.6|14084.8|14080.8|14072.3|14068.3|699
1683224400000|2023-05-04 18:20:00|14077|14073|14084.8|14080.8|14087.9|14083.9|14075.4|14071.4|602
1683224700000|2023-05-04 18:25:00|14081.7|14077.7|14087.9|14083.9|14094.2|14090.2|14081.7|14077.7|324
1683225000000|2023-05-04 18:30:00|14091.1|14087.1|14091.1|14087.1|14100.4|14096.4|14091.1|14087.1|501
1683225300000|2023-05-04 18:35:00|14087.9|14083.9|14106.7|14102.7|14106.7|14102.7|14087.9|14083.9|497
1683225600000|2023-05-04 18:40:00|14109.8|14105.8|14109.8|14105.8|14116.1|14112.1|14106.7|14102.7|390
1683225900000|2023-05-04 18:45:00|14112.9|14108.9|14103.6|14099.6|14114.5|14110.5|14097.3|14093.3|657
1683226200000|2023-05-04 18:50:00|14106.7|14102.7|14091.1|14087.1|14106.7|14102.7|14091.1|14087.1|445
1683226500000|2023-05-04 18:55:00|14087.9|14083.9|14094.2|14090.2|14094.2|14090.2|14084.8|14080.8|707
1683226800000|2023-05-04 19:00:00|14091.1|14087.1|14072.3|14068.3|14094.2|14090.2|14072.3|14068.3|969
1683227100000|2023-05-04 19:05:00|14073.9|14069.9|14059.8|14055.8|14075.4|14071.4|14056.7|14052.7|825
1683227400000|2023-05-04 19:10:00|14061.4|14057.4|14078.6|14074.6|14081.7|14077.7|14059.8|14055.8|394
1683227700000|2023-05-04 19:15:00|14081.7|14077.7|14087.9|14083.9|14091.1|14087.1|14081.7|14077.7|396
1683228000000|2023-05-04 19:20:00|14091.1|14087.1|14087.9|14083.9|14094.2|14090.2|14081.7|14077.7|250
1683228300000|2023-05-04 19:25:00|14084.8|14080.8|14084.8|14080.8|14091.1|14087.1|14078.6|14074.6|626
1683228600000|2023-05-04 19:30:00|14081.7|14077.7|14078.6|14074.6|14087.9|14083.9|14075.4|14071.4|306
1683228900000|2023-05-04 19:35:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14069.2|14065.2|231
1683229200000|2023-05-04 19:40:00|14073.9|14069.9|14084.8|14080.8|14084.8|14080.8|14072.3|14068.3|253
1683229500000|2023-05-04 19:45:00|14083.3|14079.3|14072.3|14068.3|14087.9|14083.9|14072.3|14068.3|600
1683229800000|2023-05-04 19:50:00|14075.4|14071.4|14078.6|14074.6|14081.7|14077.7|14072.3|14068.3|402
1683230100000|2023-05-04 19:55:00|14075.4|14071.4|14066.1|14062.1|14075.4|14071.4|14062.9|14058.9|1885
1683230400000|2023-05-04 20:00:00|14069.2|14065.2|14087.9|14083.9|14091.1|14087.1|14069.2|14065.2|1740
1683230700000|2023-05-04 20:05:00|14084.8|14080.8|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|319
1683231000000|2023-05-04 20:10:00|14094.2|14090.2|14084.8|14080.8|14094.2|14090.2|14081.7|14077.7|187
1683231300000|2023-05-04 20:15:00|14083.3|14079.3|14078.6|14074.6|14084.8|14080.8|14075.4|14071.4|239
1683231600000|2023-05-04 20:20:00|14080.1|14076.1|14091.1|14087.1|14091.1|14087.1|14078.6|14074.6|132
1683231900000|2023-05-04 20:25:00|14094.2|14090.2|14084.8|14080.8|14095.8|14091.8|14084.8|14080.8|399
1683232200000|2023-05-04 20:30:00|14081.7|14077.7|14069.2|14065.2|14081.7|14077.7|14066.1|14062.1|848
1683232500000|2023-05-04 20:35:00|14072.3|14068.3|14081.7|14077.7|14084.8|14080.8|14070.8|14066.8|359
1683232800000|2023-05-04 20:40:00|14080.1|14076.1|14073.9|14069.9|14083.3|14079.3|14072.3|14068.3|318
1683233100000|2023-05-04 20:45:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|212
1683233400000|2023-05-04 20:50:00|14073.9|14069.9|14066.1|14062.1|14073.9|14069.9|14064.5|14060.5|297
1683233700000|2023-05-04 20:55:00|14067.6|14063.6|14066.1|14062.1|14067.6|14063.6|14059.8|14055.8|253
1683237600000|2023-05-04 22:00:00|14062.9|14058.9|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|17
1683237900000|2023-05-04 22:05:00|14061.4|14057.4|14058.3|14054.3|14061.4|14057.4|14058.3|14054.3|59
1683238200000|2023-05-04 22:10:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14055.1|14051.1|1
1683238500000|2023-05-04 22:15:00|14059.8|14055.8|14058.3|14054.3|14062.9|14058.9|14058.3|14054.3|32
1683238800000|2023-05-04 22:20:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|0
1683239100000|2023-05-04 22:25:00|14061.4|14057.4|14061.4|14057.4|14062.9|14058.9|14059.8|14055.8|20
1683239400000|2023-05-04 22:30:00|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|14058.3|14054.3|20
1683239700000|2023-05-04 22:35:00|14066.1|14062.1|14061.4|14057.4|14066.1|14062.1|14059.8|14055.8|21
1683240000000|2023-05-04 22:40:00|14059.8|14055.8|14062.9|14058.9|14064.5|14060.5|14059.8|14055.8|22
1683240300000|2023-05-04 22:45:00|14064.5|14060.5|14066.1|14062.1|14066.1|14062.1|14062.9|14058.9|7
1683240600000|2023-05-04 22:50:00|14064.5|14060.5|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|17
1683240900000|2023-05-04 22:55:00|14061.4|14057.4|14059.8|14055.8|14062.9|14058.9|14059.8|14055.8|11
1683241200000|2023-05-04 23:00:00|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|36
1683241500000|2023-05-04 23:05:00|14061.4|14057.4|14061.4|14057.4|14061.4|14057.4|14061.4|14057.4|3
1683241800000|2023-05-04 23:10:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14058.3|14054.3|10
1683242100000|2023-05-04 23:15:00|14058.3|14054.3|14059.8|14055.8|14059.8|14055.8|14058.3|14054.3|5
1683242700000|2023-05-04 23:25:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|69
1683243000000|2023-05-04 23:30:00|14058.3|14054.3|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|11
1683243300000|2023-05-04 23:35:00|14062.9|14058.9|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|96
1683243900000|2023-05-04 23:45:00|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|17
1683244200000|2023-05-04 23:50:00|14067.6|14063.6|14072.3|14068.3|14072.3|14068.3|14066.1|14062.1|20
1683244500000|2023-05-04 23:55:00|14073.9|14069.9|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|25
1683244800000|2023-05-05 00:00:00|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|9
1683245100000|2023-05-05 00:05:00|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|9
1683245400000|2023-05-05 00:10:00|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|10
1683245700000|2023-05-05 00:15:00|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|14069.2|14065.2|38
1683246000000|2023-05-05 00:20:00|14069.2|14065.2|14072.3|14068.3|14072.3|14068.3|14069.2|14065.2|15
1683246300000|2023-05-05 00:25:00|14070.8|14066.8|14072.3|14068.3|14075.4|14071.4|14070.8|14066.8|20
1683246600000|2023-05-05 00:30:00|||||||||3
1683246900000|2023-05-05 00:35:00|14070.8|14066.8|14075.4|14071.4|14078.6|14074.6|14070.8|14066.8|78
1683247200000|2023-05-05 00:40:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|26
1683247500000|2023-05-05 00:45:00|14073.9|14069.9|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|16
1683247800000|2023-05-05 00:50:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|11
1683248100000|2023-05-05 00:55:00|14073.9|14069.9|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|21
1683248400000|2023-05-05 01:00:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|104
1683248700000|2023-05-05 01:05:00|14080.1|14076.1|14078.6|14074.6|14080.1|14076.1|14075.4|14071.4|48
1683249000000|2023-05-05 01:10:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|28
1683249300000|2023-05-05 01:15:00|||||||||17
1683249600000|2023-05-05 01:20:00|||||||||19
1683249900000|2023-05-05 01:25:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|68
1683250200000|2023-05-05 01:30:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|130
1683250500000|2023-05-05 01:35:00|14072.3|14068.3|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|35
1683250800000|2023-05-05 01:40:00|14073.9|14069.9|14077|14073|14077|14073|14072.3|14068.3|32
1683251100000|2023-05-05 01:45:00|14075.4|14071.4|14080.1|14076.1|14081.7|14077.7|14075.4|14071.4|27
1683251400000|2023-05-05 01:50:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|9
1683251700000|2023-05-05 01:55:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|18
1683252000000|2023-05-05 02:00:00|14080.1|14076.1|14078.6|14074.6|14080.1|14076.1|14078.6|14074.6|21
1683252300000|2023-05-05 02:05:00|14077|14073|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|40
1683252600000|2023-05-05 02:10:00|||||||||19
1683252900000|2023-05-05 02:15:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|50
1683253200000|2023-05-05 02:20:00|14077|14073|14075.4|14071.4|14077|14073|14075.4|14071.4|15
1683253500000|2023-05-05 02:25:00|14073.9|14069.9|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|44
1683253800000|2023-05-05 02:30:00|||||||||6
1683254100000|2023-05-05 02:35:00|||||||||11
1683254400000|2023-05-05 02:40:00|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|25
1683254700000|2023-05-05 02:45:00|14067.6|14063.6|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|35
1683255000000|2023-05-05 02:50:00|||||||||15
1683255300000|2023-05-05 02:55:00|||||||||8
1683255600000|2023-05-05 03:00:00|14070.8|14066.8|14070.8|14066.8|14070.8|14066.8|14069.2|14065.2|18
1683255900000|2023-05-05 03:05:00|14069.2|14065.2|14070.8|14066.8|14070.8|14066.8|14069.2|14065.2|8
1683256200000|2023-05-05 03:10:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|7
1683256500000|2023-05-05 03:15:00|14070.8|14066.8|14072.3|14068.3|14072.3|14068.3|14069.2|14065.2|10
1683256800000|2023-05-05 03:20:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|32
1683257100000|2023-05-05 03:25:00|14073.9|14069.9|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|36
1683257400000|2023-05-05 03:30:00|||||||||5
1683257700000|2023-05-05 03:35:00|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|25
1683258000000|2023-05-05 03:40:00|14067.6|14063.6|14067.6|14063.6|14067.6|14063.6|14066.1|14062.1|36
1683258300000|2023-05-05 03:45:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14066.1|14062.1|7
1683258600000|2023-05-05 03:50:00|||||||||42
1683258900000|2023-05-05 03:55:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|17
1683259200000|2023-05-05 04:00:00|||||||||11
1683259500000|2023-05-05 04:05:00|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|14062.9|14058.9|23
1683259800000|2023-05-05 04:10:00|14064.5|14060.5|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|22
1683260100000|2023-05-05 04:15:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|9
1683260400000|2023-05-05 04:20:00|||||||||7
1683260700000|2023-05-05 04:25:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14066.1|14062.1|41
1683261000000|2023-05-05 04:30:00|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|35
1683261300000|2023-05-05 04:35:00|14059.8|14055.8|14059.8|14055.8|14061.4|14057.4|14059.8|14055.8|28
1683261600000|2023-05-05 04:40:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|33
1683261900000|2023-05-05 04:45:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|14
1683262200000|2023-05-05 04:50:00|14056.7|14052.7|14055.1|14051.1|14056.7|14052.7|14053.6|14049.6|55
1683262500000|2023-05-05 04:55:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|26
1683262800000|2023-05-05 05:00:00|14052|14048|14056.7|14052.7|14056.7|14052.7|14050.4|14046.4|54
1683263100000|2023-05-05 05:05:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14056.7|14052.7|29
1683263400000|2023-05-05 05:10:00|||||||||7
1683263700000|2023-05-05 05:15:00|||||||||18
1683264000000|2023-05-05 05:20:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14056.7|14052.7|31
1683264300000|2023-05-05 05:25:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|37
1683264600000|2023-05-05 05:30:00|14055.1|14051.1|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|34
1683264900000|2023-05-05 05:35:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|12
1683265200000|2023-05-05 05:40:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|59
1683265500000|2023-05-05 05:45:00|14045.8|14041.8|14041.1|14037.1|14047.3|14043.3|14037.9|14033.9|72
1683265800000|2023-05-05 05:50:00|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|39
1683266100000|2023-05-05 05:55:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|31
1683266400000|2023-05-05 06:00:00|14048.9|14044.9|14061.4|14057.4|14062.9|14058.9|14048.9|14044.9|215
1683266700000|2023-05-05 06:05:00|14059.8|14055.8|14053.6|14049.6|14059.8|14055.8|14050.4|14046.4|62
1683267000000|2023-05-05 06:10:00|14056.7|14052.7|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|32
1683267300000|2023-05-05 06:15:00|14052|14048|14047.3|14043.3|14058.3|14054.3|14044.2|14040.2|58
1683267600000|2023-05-05 06:20:00|14045.8|14041.8|14044.2|14040.2|14053.6|14049.6|14034.8|14030.8|200
1683267900000|2023-05-05 06:25:00|14045.8|14041.8|14050.4|14046.4|14050.4|14046.4|14041.1|14037.1|95
1683268200000|2023-05-05 06:30:00|14052|14048|14044.2|14040.2|14053.6|14049.6|14044.2|14040.2|115
1683268500000|2023-05-05 06:35:00|14042.6|14038.6|14037.9|14033.9|14047.3|14043.3|14034.8|14030.8|243
1683268800000|2023-05-05 06:40:00|14041.1|14037.1|14048.9|14044.9|14050.4|14046.4|14037.9|14033.9|206
1683269100000|2023-05-05 06:45:00|14050.4|14046.4|14044.2|14040.2|14053.6|14049.6|14041.1|14037.1|147
1683269400000|2023-05-05 06:50:00|14042.6|14038.6|14041.1|14037.1|14042.6|14038.6|14025.4|14021.4|236
1683269700000|2023-05-05 06:55:00|14037.9|14033.9|14044.2|14040.2|14050.4|14046.4|14034.8|14030.8|283
1683270000000|2023-05-05 07:00:00|14045.8|14041.8|14044.2|14040.2|14053.6|14049.6|14041.1|14037.1|262
1683270300000|2023-05-05 07:05:00|14047.3|14043.3|14044.2|14040.2|14047.3|14043.3|14028.6|14024.6|261
1683270600000|2023-05-05 07:10:00|14042.6|14038.6|14037.9|14033.9|14044.2|14040.2|14034.8|14030.8|294
1683270900000|2023-05-05 07:15:00|14036.4|14032.4|14037.9|14033.9|14041.1|14037.1|14033.3|14029.3|169
1683271200000|2023-05-05 07:20:00|14036.4|14032.4|14025.4|14021.4|14041.1|14037.1|14022.3|14018.3|147
1683271500000|2023-05-05 07:25:00|14027|14023|14031.7|14027.7|14034.8|14030.8|14025.4|14021.4|117
1683271800000|2023-05-05 07:30:00|14030.1|14026.1|14034.8|14030.8|14037.9|14033.9|14028.6|14024.6|373
1683272100000|2023-05-05 07:35:00|14033.3|14029.3|14033.3|14029.3|14034.8|14030.8|14022.3|14018.3|193
1683272400000|2023-05-05 07:40:00|14031.7|14027.7|14028.6|14024.6|14034.8|14030.8|14028.6|14024.6|224
1683272700000|2023-05-05 07:45:00|14030.1|14026.1|14028.6|14024.6|14030.1|14026.1|14022.3|14018.3|75
1683273000000|2023-05-05 07:50:00|14030.1|14026.1|14034.8|14030.8|14034.8|14030.8|14022.3|14018.3|152
1683273300000|2023-05-05 07:55:00|14033.3|14029.3|14042.6|14038.6|14047.3|14043.3|14031.7|14027.7|513
1683273600000|2023-05-05 08:00:00|14041.1|14037.1|14047.3|14043.3|14050.4|14046.4|14041.1|14037.1|173
1683273900000|2023-05-05 08:05:00|14044.2|14040.2|14041.1|14037.1|14047.3|14043.3|14034.8|14030.8|153
1683274200000|2023-05-05 08:10:00|14039.5|14035.5|14031.7|14027.7|14039.5|14035.5|14031.7|14027.7|111
1683274500000|2023-05-05 08:15:00|14034.8|14030.8|14041.1|14037.1|14044.2|14040.2|14031.7|14027.7|298
1683274800000|2023-05-05 08:20:00|14042.6|14038.6|14056.7|14052.7|14059.8|14055.8|14041.1|14037.1|231
1683275100000|2023-05-05 08:25:00|14058.3|14054.3|14053.6|14049.6|14058.3|14054.3|14053.6|14049.6|102
1683275400000|2023-05-05 08:30:00|14055.1|14051.1|14053.6|14049.6|14056.7|14052.7|14047.3|14043.3|296
1683275700000|2023-05-05 08:35:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14044.2|14040.2|114
1683276000000|2023-05-05 08:40:00|14048.9|14044.9|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|245
1683276300000|2023-05-05 08:45:00|14037.9|14033.9|14031.7|14027.7|14041.1|14037.1|14031.7|14027.7|166
1683276600000|2023-05-05 08:50:00|14028.6|14024.6|14022.3|14018.3|14031.7|14027.7|14022.3|14018.3|238
1683276900000|2023-05-05 08:55:00|14019.2|14015.2|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|242
1683277200000|2023-05-05 09:00:00|14023.9|14019.9|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|136
1683277500000|2023-05-05 09:05:00|14020.8|14016.8|14025.4|14021.4|14028.6|14024.6|14019.2|14015.2|259
1683277800000|2023-05-05 09:10:00|14022.3|14018.3|14025.4|14021.4|14025.4|14021.4|14022.3|14018.3|73
1683278100000|2023-05-05 09:15:00|14028.6|14024.6|14023.9|14019.9|14028.6|14024.6|14022.3|14018.3|143
1683278400000|2023-05-05 09:20:00|14025.4|14021.4|14019.2|14015.2|14025.4|14021.4|14019.2|14015.2|168
1683278700000|2023-05-05 09:25:00|14022.3|14018.3|14016.1|14012.1|14022.3|14018.3|14012.9|14008.9|100
1683279000000|2023-05-05 09:30:00|14017.6|14013.6|14019.2|14015.2|14019.2|14015.2|14012.9|14008.9|88
1683279300000|2023-05-05 09:35:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|82
1683279600000|2023-05-05 09:40:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|103
1683279900000|2023-05-05 09:45:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|94
1683280200000|2023-05-05 09:50:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|79
1683280500000|2023-05-05 09:55:00|14009.8|14005.8|14016.1|14012.1|14016.1|14012.1|14009.8|14005.8|87
1683280800000|2023-05-05 10:00:00|14012.9|14008.9|14019.2|14015.2|14019.2|14015.2|14012.9|14008.9|78
1683281100000|2023-05-05 10:05:00|14016.1|14012.1|14012.9|14008.9|14019.2|14015.2|14006.7|14002.7|218
1683281400000|2023-05-05 10:10:00|14009.8|14005.8|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|93
1683281700000|2023-05-05 10:15:00|14011.4|14007.4|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|41
1683282000000|2023-05-05 10:20:00|14008.3|14004.3|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|142
1683282300000|2023-05-05 10:25:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|202
1683282600000|2023-05-05 10:30:00|14002|13998|14009.8|14005.8|14012.9|14008.9|14000.4|13996.4|194
1683282900000|2023-05-05 10:35:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|88
1683283200000|2023-05-05 10:40:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14002|13998|126
1683283500000|2023-05-05 10:45:00|14005.1|14001.1|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|74
1683283800000|2023-05-05 10:50:00|14009.8|14005.8|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|156
1683284100000|2023-05-05 10:55:00|14009.8|14005.8|14006.7|14002.7|14012.9|14008.9|14003.6|13999.6|93
1683284400000|2023-05-05 11:00:00|14003.6|13999.6|14009.8|14005.8|14009.8|14005.8|14000.4|13996.4|105
1683284700000|2023-05-05 11:05:00|14008.3|14004.3|14003.6|13999.6|14009.8|14005.8|14003.6|13999.6|70
1683285000000|2023-05-05 11:10:00|14000.4|13996.4|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|96
1683285300000|2023-05-05 11:15:00|14003.6|13999.6|14009.8|14005.8|14012.9|14008.9|14003.6|13999.6|180
1683285600000|2023-05-05 11:20:00|14008.3|14004.3|14006.7|14002.7|14012.9|14008.9|14006.7|14002.7|380
1683285900000|2023-05-05 11:25:00|14009.8|14005.8|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|371
1683286200000|2023-05-05 11:30:00|14008.3|14004.3|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|197
1683286500000|2023-05-05 11:35:00|14014.5|14010.5|14022.3|14018.3|14025.4|14021.4|14014.5|14010.5|433
1683286800000|2023-05-05 11:40:00|14025.4|14021.4|14016.1|14012.1|14025.4|14021.4|14016.1|14012.1|399
1683287100000|2023-05-05 11:45:00|14012.9|14008.9|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|340
1683287400000|2023-05-05 11:50:00|14012.9|14008.9|14008.3|14004.3|14019.2|14015.2|14006.7|14002.7|845
1683287700000|2023-05-05 11:55:00|14006.7|14002.7|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|721
1683288000000|2023-05-05 12:00:00|14016.1|14012.1|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|702
1683288300000|2023-05-05 12:05:00|14016.1|14012.1|14022.3|14018.3|14025.4|14021.4|14012.9|14008.9|608
1683288600000|2023-05-05 12:10:00|14025.4|14021.4|14025.4|14021.4|14027|14023|14019.2|14015.2|931
1683288900000|2023-05-05 12:15:00|14022.3|14018.3|14034.8|14030.8|14034.8|14030.8|14022.3|14018.3|523
1683289200000|2023-05-05 12:20:00|14031.7|14027.7|13997.3|13993.3|14031.7|14027.7|13997.3|13993.3|1247
1683289500000|2023-05-05 12:25:00|14000.4|13996.4|14005.1|14001.1|14012.9|14008.9|13995.8|13991.8|872
1683289800000|2023-05-05 12:30:00|13964.5|13960.5|13956.7|13952.7|13978.6|13974.6|13927|13923|2978
1683290100000|2023-05-05 12:35:00|13959.8|13955.8|13922.3|13918.3|13972.3|13968.3|13922.3|13918.3|2297
1683290400000|2023-05-05 12:40:00|13920.8|13916.8|13922.3|13918.3|13931.7|13927.7|13916.1|13912.1|1827
1683290700000|2023-05-05 12:45:00|13920.8|13916.8|13931.7|13927.7|13934.8|13930.8|13909.8|13905.8|1528
1683291000000|2023-05-05 12:50:00|13933.3|13929.3|13916.1|13912.1|13933.3|13929.3|13912.9|13908.9|1189
1683291300000|2023-05-05 12:55:00|13912.9|13908.9|13900.4|13896.4|13919.2|13915.2|13900.4|13896.4|1137
1683291600000|2023-05-05 13:00:00|13902|13898|13906.7|13902.7|13916.1|13912.1|13894.2|13890.2|1569
1683291900000|2023-05-05 13:05:00|13909.8|13905.8|13919.2|13915.2|13925.4|13921.4|13903.6|13899.6|1043
1683292200000|2023-05-05 13:10:00|13917.6|13913.6|13928.6|13924.6|13928.6|13924.6|13912.9|13908.9|1036
1683292500000|2023-05-05 13:15:00|13931.7|13927.7|13944.2|13940.2|13947.3|13943.3|13931.7|13927.7|868
1683292800000|2023-05-05 13:20:00|13947.3|13943.3|13925.4|13921.4|13947.3|13943.3|13925.4|13921.4|860
1683293100000|2023-05-05 13:25:00|13927|13923|13934.8|13930.8|13944.2|13940.2|13925.4|13921.4|521
1683293400000|2023-05-05 13:30:00|13937.9|13933.9|13937.9|13933.9|13959.8|13955.8|13937.9|13933.9|900
1683293700000|2023-05-05 13:35:00|13934.8|13930.8|13931.7|13927.7|13937.9|13933.9|13919.2|13915.2|790
1683294000000|2023-05-05 13:40:00|13928.6|13924.6|13912.9|13908.9|13928.6|13924.6|13912.9|13908.9|999
1683294300000|2023-05-05 13:45:00|13916.1|13912.1|13909.8|13905.8|13925.4|13921.4|13909.8|13905.8|868
1683294600000|2023-05-05 13:50:00|13908.3|13904.3|13944.2|13940.2|13944.2|13940.2|13906.7|13902.7|1133
1683294900000|2023-05-05 13:55:00|13942.6|13938.6|13959.8|13955.8|13962.9|13958.9|13941.1|13937.1|967
1683295200000|2023-05-05 14:00:00|13956.7|13952.7|13959.8|13955.8|13972.3|13968.3|13953.6|13949.6|720
1683295500000|2023-05-05 14:05:00|13956.7|13952.7|13947.3|13943.3|13959.8|13955.8|13944.2|13940.2|1151
1683295800000|2023-05-05 14:10:00|13950.4|13946.4|13956.7|13952.7|13959.8|13955.8|13947.3|13943.3|529
1683296100000|2023-05-05 14:15:00|13959.8|13955.8|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|545
1683296400000|2023-05-05 14:20:00|13959.8|13955.8|13975.4|13971.4|13981.7|13977.7|13959.8|13955.8|589
1683296700000|2023-05-05 14:25:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|464
1683297000000|2023-05-05 14:30:00|13980.1|13976.1|13981.7|13977.7|13981.7|13977.7|13972.3|13968.3|535
1683297300000|2023-05-05 14:35:00|13980.1|13976.1|13972.3|13968.3|13981.7|13977.7|13970.8|13966.8|529
1683297600000|2023-05-05 14:40:00|13975.4|13971.4|13972.3|13968.3|13981.7|13977.7|13972.3|13968.3|397
1683297900000|2023-05-05 14:45:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|395
1683298200000|2023-05-05 14:50:00|13975.4|13971.4|13969.2|13965.2|13975.4|13971.4|13966.1|13962.1|679
1683298500000|2023-05-05 14:55:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13959.8|13955.8|808
1683298800000|2023-05-05 15:00:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|734
1683299100000|2023-05-05 15:05:00|13966.1|13962.1|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|571
1683299400000|2023-05-05 15:10:00|13967.6|13963.6|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|521
1683299700000|2023-05-05 15:15:00|13970.8|13966.8|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|423
1683300000000|2023-05-05 15:20:00|13962.9|13958.9|13950.4|13946.4|13962.9|13958.9|13947.3|13943.3|561
1683300300000|2023-05-05 15:25:00|13947.3|13943.3|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|518
1683300600000|2023-05-05 15:30:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13947.3|13943.3|328
1683300900000|2023-05-05 15:35:00|13950.4|13946.4|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|298
1683301200000|2023-05-05 15:40:00|13956.7|13952.7|13950.4|13946.4|13956.7|13952.7|13950.4|13946.4|886
1683301500000|2023-05-05 15:45:00|13953.6|13949.6|13959.8|13955.8|13959.8|13955.8|13950.4|13946.4|427
1683301800000|2023-05-05 15:50:00|13956.7|13952.7|13950.4|13946.4|13956.7|13952.7|13941.1|13937.1|563
1683302100000|2023-05-05 15:55:00|13953.6|13949.6|13959.8|13955.8|13959.8|13955.8|13950.4|13946.4|801
1683302400000|2023-05-05 16:00:00|13956.7|13952.7|13978.6|13974.6|13978.6|13974.6|13956.7|13952.7|887
1683302700000|2023-05-05 16:05:00|13977|13973|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|545
1683303000000|2023-05-05 16:10:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13966.1|13962.1|607
1683303300000|2023-05-05 16:15:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|256
1683303600000|2023-05-05 16:20:00|13972.3|13968.3|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|255
1683303900000|2023-05-05 16:25:00|13978.6|13974.6|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|150
1683304200000|2023-05-05 16:30:00|13984.8|13980.8|13978.6|13974.6|13984.8|13980.8|13975.4|13971.4|329
1683304500000|2023-05-05 16:35:00|13981.7|13977.7|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|407
1683304800000|2023-05-05 16:40:00|13977|13973|13981.7|13977.7|13983.3|13979.3|13972.3|13968.3|250
1683305100000|2023-05-05 16:45:00|13978.6|13974.6|13981.7|13977.7|13987.9|13983.9|13978.6|13974.6|282
1683305400000|2023-05-05 16:50:00|13984.8|13980.8|13978.6|13974.6|13984.8|13980.8|13975.4|13971.4|482
1683305700000|2023-05-05 16:55:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|347
1683306000000|2023-05-05 17:00:00|13975.4|13971.4|13981.7|13977.7|13984.8|13980.8|13975.4|13971.4|388
1683306300000|2023-05-05 17:05:00|13978.6|13974.6|13970.8|13966.8|13981.7|13977.7|13969.2|13965.2|503
1683306600000|2023-05-05 17:10:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|124
1683306900000|2023-05-05 17:15:00|13967.6|13963.6|13959.8|13955.8|13967.6|13963.6|13959.8|13955.8|327
1683307200000|2023-05-05 17:20:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|356
1683307500000|2023-05-05 17:25:00|13959.8|13955.8|13969.2|13965.2|13969.2|13965.2|13959.8|13955.8|83
1683307800000|2023-05-05 17:30:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|232
1683308100000|2023-05-05 17:35:00|||||||||87
1683308400000|2023-05-05 17:40:00|13966.1|13962.1|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|183
1683308700000|2023-05-05 17:45:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|184
1683309000000|2023-05-05 17:50:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|92
1683309300000|2023-05-05 17:55:00|13981.7|13977.7|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|285
1683309600000|2023-05-05 18:00:00|13975.4|13971.4|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|324
1683309900000|2023-05-05 18:05:00|13973.9|13969.9|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|128
1683310200000|2023-05-05 18:10:00|13980.1|13976.1|13981.7|13977.7|13981.7|13977.7|13980.1|13976.1|125
1683310500000|2023-05-05 18:15:00|||||||||37
1683310800000|2023-05-05 18:20:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|261
1683311100000|2023-05-05 18:25:00|13983.3|13979.3|13975.4|13971.4|13983.3|13979.3|13975.4|13971.4|187
1683311400000|2023-05-05 18:30:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|146
1683311700000|2023-05-05 18:35:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13975.4|13971.4|226
1683312000000|2023-05-05 18:40:00|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|183
1683312300000|2023-05-05 18:45:00|13981.7|13977.7|13978.6|13974.6|13984.8|13980.8|13975.4|13971.4|628
1683312600000|2023-05-05 18:50:00|13981.7|13977.7|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|931
1683312900000|2023-05-05 18:55:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13975.4|13971.4|1129
1683313200000|2023-05-05 19:00:00|13984.8|13980.8|13987.9|13983.9|13991.1|13987.1|13981.7|13977.7|600
1683313500000|2023-05-05 19:05:00|13991.1|13987.1|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|646
1683313800000|2023-05-05 19:10:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|633
1683314100000|2023-05-05 19:15:00|13987.9|13983.9|13997.3|13993.3|14000.4|13996.4|13987.9|13983.9|512
1683314400000|2023-05-05 19:20:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|316
1683314700000|2023-05-05 19:25:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|266
1683315000000|2023-05-05 19:30:00|14000.4|13996.4|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|334
1683315300000|2023-05-05 19:35:00|13994.2|13990.2|14000.4|13996.4|14000.4|13996.4|13994.2|13990.2|215
1683315600000|2023-05-05 19:40:00|13997.3|13993.3|13991.1|13987.1|13998.9|13994.9|13991.1|13987.1|171
1683315900000|2023-05-05 19:45:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|112
1683316200000|2023-05-05 19:50:00|13997.3|13993.3|13994.2|13990.2|14000.4|13996.4|13991.1|13987.1|325
1683316500000|2023-05-05 19:55:00|13997.3|13993.3|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|864
1683316800000|2023-05-05 20:00:00|14003.6|13999.6|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|866
1683317100000|2023-05-05 20:05:00|14009.8|14005.8|14009.8|14005.8|14009.8|14005.8|14008.3|14004.3|302
1683317400000|2023-05-05 20:10:00|14012.9|14008.9|14019.2|14015.2|14019.2|14015.2|14012.9|14008.9|487
1683317700000|2023-05-05 20:15:00|14016.1|14012.1|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|437
1683318000000|2023-05-05 20:20:00|14016.1|14012.1|14009.8|14005.8|14022.3|14018.3|14006.7|14002.7|198
1683318300000|2023-05-05 20:25:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|107
1683318600000|2023-05-05 20:30:00|14011.4|14007.4|14003.6|13999.6|14012.9|14008.9|14002|13998|167
1683318900000|2023-05-05 20:35:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|91
1683319200000|2023-05-05 20:40:00|14005.1|14001.1|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|103
1683319500000|2023-05-05 20:45:00|14005.1|14001.1|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|85
1683319800000|2023-05-05 20:50:00|14008.3|14004.3|14000.4|13996.4|14008.3|14004.3|14000.4|13996.4|201
1683320100000|2023-05-05 20:55:00|13998.9|13994.9|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|130
1683496800000|2023-05-07 22:00:00|13987.9|13983.9|13972.3|13968.3|13998.9|13994.9|13962.9|13958.9|260
1683497100000|2023-05-07 22:05:00|13975.4|13971.4|13970.8|13966.8|13975.4|13971.4|13966.1|13962.1|109
1683497400000|2023-05-07 22:10:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|99
1683497700000|2023-05-07 22:15:00|13969.2|13965.2|13975.4|13971.4|13978.6|13974.6|13969.2|13965.2|85
1683498000000|2023-05-07 22:20:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|23
1683498300000|2023-05-07 22:25:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|47
1683498600000|2023-05-07 22:30:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|36
1683498900000|2023-05-07 22:35:00|13978.6|13974.6|13972.3|13968.3|13981.7|13977.7|13972.3|13968.3|116
1683499200000|2023-05-07 22:40:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|44
1683499500000|2023-05-07 22:45:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|49
1683499800000|2023-05-07 22:50:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|58
1683500100000|2023-05-07 22:55:00|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|49
1683500400000|2023-05-07 23:00:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|27
1683500700000|2023-05-07 23:05:00|13967.6|13963.6|13959.8|13955.8|13969.2|13965.2|13959.8|13955.8|70
1683501000000|2023-05-07 23:10:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|26
1683501300000|2023-05-07 23:15:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|18
1683501600000|2023-05-07 23:20:00|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|28
1683501900000|2023-05-07 23:25:00|13958.3|13954.3|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|49
1683502200000|2023-05-07 23:30:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13953.6|13949.6|101
1683502500000|2023-05-07 23:35:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|82
1683502800000|2023-05-07 23:40:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|31
1683503100000|2023-05-07 23:45:00|13961.4|13957.4|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|32
1683503400000|2023-05-07 23:50:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|22
1683503700000|2023-05-07 23:55:00|13966.1|13962.1|13972.3|13968.3|13975.4|13971.4|13966.1|13962.1|59
1683504000000|2023-05-08 00:00:00|13973.9|13969.9|13984.8|13980.8|13984.8|13980.8|13972.3|13968.3|239
1683504300000|2023-05-08 00:05:00|13981.7|13977.7|13984.8|13980.8|13984.8|13980.8|13978.6|13974.6|93
1683504600000|2023-05-08 00:10:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|26
1683504900000|2023-05-08 00:15:00|13975.4|13971.4|13987.9|13983.9|13987.9|13983.9|13975.4|13971.4|161
1683505200000|2023-05-08 00:20:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|46
1683505500000|2023-05-08 00:25:00|13983.3|13979.3|13984.8|13980.8|13987.9|13983.9|13983.3|13979.3|113
1683505800000|2023-05-08 00:30:00|13986.4|13982.4|13987.9|13983.9|13987.9|13983.9|13984.8|13980.8|26
1683506100000|2023-05-08 00:35:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|43
1683506400000|2023-05-08 00:40:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|59
1683506700000|2023-05-08 00:45:00|13997.3|13993.3|13997.3|13993.3|13997.3|13993.3|13997.3|13993.3|34
1683507000000|2023-05-08 00:50:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|53
1683507300000|2023-05-08 00:55:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|53
1683507600000|2023-05-08 01:00:00|13998.9|13994.9|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|39
1683507900000|2023-05-08 01:05:00|14003.6|13999.6|14002|13998|14003.6|13999.6|14000.4|13996.4|48
1683508200000|2023-05-08 01:10:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|43
1683508500000|2023-05-08 01:15:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|86
1683508800000|2023-05-08 01:20:00|||||||||13
1683509100000|2023-05-08 01:25:00|14005.1|14001.1|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|31
1683509400000|2023-05-08 01:30:00|14003.6|13999.6|14005.1|14001.1|14006.7|14002.7|14003.6|13999.6|59
1683509700000|2023-05-08 01:35:00|14006.7|14002.7|14006.7|14002.7|14009.8|14005.8|14005.1|14001.1|61
1683510000000|2023-05-08 01:40:00|14008.3|14004.3|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|12
1683510300000|2023-05-08 01:45:00|14008.3|14004.3|14011.4|14007.4|14011.4|14007.4|14006.7|14002.7|50
1683510600000|2023-05-08 01:50:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|31
1683510900000|2023-05-08 01:55:00|14014.5|14010.5|14009.8|14005.8|14016.1|14012.1|14009.8|14005.8|40
1683511200000|2023-05-08 02:00:00|14012.9|14008.9|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|41
1683511500000|2023-05-08 02:05:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|28
1683511800000|2023-05-08 02:10:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|22
1683512100000|2023-05-08 02:15:00|||||||||13
1683512400000|2023-05-08 02:20:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|14
1683512700000|2023-05-08 02:25:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|45
1683513000000|2023-05-08 02:30:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|44
1683513300000|2023-05-08 02:35:00|||||||||3
1683513600000|2023-05-08 02:40:00|||||||||38
1683513900000|2023-05-08 02:45:00|||||||||22
1683514200000|2023-05-08 02:50:00|14017.6|14013.6|14019.2|14015.2|14019.2|14015.2|14016.1|14012.1|22
1683514500000|2023-05-08 02:55:00|14016.1|14012.1|14019.2|14015.2|14019.2|14015.2|14016.1|14012.1|85
1683514800000|2023-05-08 03:00:00|14017.6|14013.6|14016.1|14012.1|14017.6|14013.6|14016.1|14012.1|30
1683515100000|2023-05-08 03:05:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|23
1683515400000|2023-05-08 03:10:00|14016.1|14012.1|14014.5|14010.5|14016.1|14012.1|14012.9|14008.9|8
1683515700000|2023-05-08 03:15:00|14012.9|14008.9|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|17
1683516000000|2023-05-08 03:20:00|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|30
1683516300000|2023-05-08 03:25:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|29
1683516600000|2023-05-08 03:30:00|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|24
1683516900000|2023-05-08 03:35:00|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|108
1683517200000|2023-05-08 03:40:00|14027|14023|14031.7|14027.7|14031.7|14027.7|14027|14023|11
1683517500000|2023-05-08 03:45:00|||||||||13
1683517800000|2023-05-08 03:50:00|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|11
1683518100000|2023-05-08 03:55:00|||||||||13
1683518400000|2023-05-08 04:00:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|23
1683518700000|2023-05-08 04:05:00|14027|14023|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|30
1683519000000|2023-05-08 04:10:00|14027|14023|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|20
1683519300000|2023-05-08 04:15:00|14027|14023|14031.7|14027.7|14031.7|14027.7|14027|14023|79
1683519600000|2023-05-08 04:20:00|14030.1|14026.1|14034.8|14030.8|14034.8|14030.8|14030.1|14026.1|93
1683519900000|2023-05-08 04:25:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|16
1683520200000|2023-05-08 04:30:00|14030.1|14026.1|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|13
1683520500000|2023-05-08 04:35:00|||||||||3
1683520800000|2023-05-08 04:40:00|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|14022.3|14018.3|41
1683521100000|2023-05-08 04:45:00|14023.9|14019.9|14025.4|14021.4|14025.4|14021.4|14022.3|14018.3|52
1683521400000|2023-05-08 04:50:00|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|33
1683521700000|2023-05-08 04:55:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|37
1683522000000|2023-05-08 05:00:00|||||||||15
1683522300000|2023-05-08 05:05:00|14023.9|14019.9|14025.4|14021.4|14027|14023|14023.9|14019.9|30
1683522600000|2023-05-08 05:10:00|||||||||8
1683522900000|2023-05-08 05:15:00|14022.3|14018.3|14028.6|14024.6|14028.6|14024.6|14022.3|14018.3|196
1683523200000|2023-05-08 05:20:00|||||||||5
1683523500000|2023-05-08 05:25:00|14027|14023|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|28
1683523800000|2023-05-08 05:30:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|75
1683524100000|2023-05-08 05:35:00|14019.2|14015.2|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|145
1683524400000|2023-05-08 05:40:00|14019.2|14015.2|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|67
1683524700000|2023-05-08 05:45:00|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|24
1683525000000|2023-05-08 05:50:00|14027|14023|14022.3|14018.3|14028.6|14024.6|14022.3|14018.3|90
1683525300000|2023-05-08 05:55:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|66
1683525600000|2023-05-08 06:00:00|14020.8|14016.8|14025.4|14021.4|14028.6|14024.6|14019.2|14015.2|78
1683525900000|2023-05-08 06:05:00|14023.9|14019.9|14019.2|14015.2|14023.9|14019.9|14017.6|14013.6|92
1683526200000|2023-05-08 06:10:00|14016.1|14012.1|14019.2|14015.2|14020.8|14016.8|14016.1|14012.1|46
1683526500000|2023-05-08 06:15:00|14017.6|14013.6|14017.6|14013.6|14019.2|14015.2|14012.9|14008.9|40
1683526800000|2023-05-08 06:20:00|14016.1|14012.1|14009.8|14005.8|14017.6|14013.6|14006.7|14002.7|103
1683527100000|2023-05-08 06:25:00|14008.3|14004.3|14009.8|14005.8|14009.8|14005.8|14006.7|14002.7|27
1683527400000|2023-05-08 06:30:00|14008.3|14004.3|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|49
1683527700000|2023-05-08 06:35:00|14008.3|14004.3|14000.4|13996.4|14008.3|14004.3|14000.4|13996.4|79
1683528000000|2023-05-08 06:40:00|14002|13998|14002|13998|14003.6|13999.6|14000.4|13996.4|30
1683528300000|2023-05-08 06:45:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|13998.9|13994.9|39
1683528600000|2023-05-08 06:50:00|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|34
1683528900000|2023-05-08 06:55:00|14002|13998|14006.7|14002.7|14006.7|14002.7|13997.3|13993.3|77
1683529200000|2023-05-08 07:00:00|14003.6|13999.6|14011.4|14007.4|14012.9|14008.9|14003.6|13999.6|155
1683529500000|2023-05-08 07:05:00|14009.8|14005.8|14000.4|13996.4|14012.9|14008.9|14000.4|13996.4|80
1683529800000|2023-05-08 07:10:00|13998.9|13994.9|13991.1|13987.1|14000.4|13996.4|13991.1|13987.1|101
1683530100000|2023-05-08 07:15:00|13994.2|13990.2|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|80
1683530400000|2023-05-08 07:20:00|13987.9|13983.9|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|205
1683530700000|2023-05-08 07:25:00|13983.3|13979.3|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|140
1683531000000|2023-05-08 07:30:00|13980.1|13976.1|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|121
1683531300000|2023-05-08 07:35:00|13975.4|13971.4|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|107
1683531600000|2023-05-08 07:40:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|143
1683531900000|2023-05-08 07:45:00|13970.8|13966.8|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|79
1683532200000|2023-05-08 07:50:00|13967.6|13963.6|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|120
1683532500000|2023-05-08 07:55:00|13969.2|13965.2|13956.7|13952.7|13969.2|13965.2|13956.7|13952.7|326
1683532800000|2023-05-08 08:00:00|13958.3|13954.3|13950.4|13946.4|13959.8|13955.8|13950.4|13946.4|136
1683533100000|2023-05-08 08:05:00|13948.9|13944.9|13948.9|13944.9|13950.4|13946.4|13947.3|13943.3|128
1683533400000|2023-05-08 08:10:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|98
1683533700000|2023-05-08 08:15:00|13947.3|13943.3|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|156
1683534000000|2023-05-08 08:20:00|13948.9|13944.9|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|161
1683534300000|2023-05-08 08:25:00|13942.6|13938.6|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|141
1683534600000|2023-05-08 08:30:00|13945.8|13941.8|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|100
1683534900000|2023-05-08 08:35:00|13948.9|13944.9|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|108
1683535200000|2023-05-08 08:40:00|13948.9|13944.9|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|142
1683535500000|2023-05-08 08:45:00|13952|13948|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|95
1683535800000|2023-05-08 08:50:00|13955.1|13951.1|13959.8|13955.8|13959.8|13955.8|13955.1|13951.1|84
1683536100000|2023-05-08 08:55:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|55
1683536400000|2023-05-08 09:00:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|119
1683536700000|2023-05-08 09:05:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|72
1683537000000|2023-05-08 09:10:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|35
1683537300000|2023-05-08 09:15:00|13961.4|13957.4|13953.6|13949.6|13961.4|13957.4|13953.6|13949.6|91
1683537600000|2023-05-08 09:20:00|13955.1|13951.1|13947.3|13943.3|13955.1|13951.1|13944.2|13940.2|81
1683537900000|2023-05-08 09:25:00|13945.8|13941.8|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|71
1683538200000|2023-05-08 09:30:00|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|59
1683538500000|2023-05-08 09:35:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|66
1683538800000|2023-05-08 09:40:00|13948.9|13944.9|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|30
1683539100000|2023-05-08 09:45:00|13948.9|13944.9|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|104
1683539400000|2023-05-08 09:50:00|13948.9|13944.9|13950.4|13946.4|13953.6|13949.6|13948.9|13944.9|48
1683539700000|2023-05-08 09:55:00|13947.3|13943.3|13948.9|13944.9|13950.4|13946.4|13947.3|13943.3|56
1683540000000|2023-05-08 10:00:00|13947.3|13943.3|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|355
1683540300000|2023-05-08 10:05:00|13941.1|13937.1|13953.6|13949.6|13953.6|13949.6|13941.1|13937.1|157
1683540600000|2023-05-08 10:10:00|13952|13948|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|54
1683540900000|2023-05-08 10:15:00|13945.8|13941.8|13950.4|13946.4|13952|13948|13944.2|13940.2|109
1683541200000|2023-05-08 10:20:00|13952|13948|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|65
1683541500000|2023-05-08 10:25:00|13948.9|13944.9|13941.1|13937.1|13948.9|13944.9|13937.9|13933.9|104
1683541800000|2023-05-08 10:30:00|13942.6|13938.6|13945.8|13941.8|13947.3|13943.3|13942.6|13938.6|21
1683542100000|2023-05-08 10:35:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|27
1683542400000|2023-05-08 10:40:00|13941.1|13937.1|13945.8|13941.8|13947.3|13943.3|13941.1|13937.1|133
1683542700000|2023-05-08 10:45:00|13944.2|13940.2|13937.9|13933.9|13947.3|13943.3|13934.8|13930.8|261
1683543000000|2023-05-08 10:50:00|13934.8|13930.8|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|65
1683543300000|2023-05-08 10:55:00|||||||||119
1683543600000|2023-05-08 11:00:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|128
1683543900000|2023-05-08 11:05:00|13944.2|13940.2|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|94
1683544200000|2023-05-08 11:10:00|13936.4|13932.4|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|66
1683544500000|2023-05-08 11:15:00|13937.9|13933.9|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|179
1683544800000|2023-05-08 11:20:00|13937.9|13933.9|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|101
1683545100000|2023-05-08 11:25:00|13934.8|13930.8|13931.7|13927.7|13934.8|13930.8|13925.4|13921.4|273
1683545400000|2023-05-08 11:30:00|13930.1|13926.1|13941.1|13937.1|13941.1|13937.1|13928.6|13924.6|527
1683545700000|2023-05-08 11:35:00|13937.9|13933.9|13928.6|13924.6|13941.1|13937.1|13928.6|13924.6|356
1683546000000|2023-05-08 11:40:00|13925.4|13921.4|13916.1|13912.1|13925.4|13921.4|13916.1|13912.1|303
1683546300000|2023-05-08 11:45:00|13912.9|13908.9|13900.4|13896.4|13916.1|13912.1|13900.4|13896.4|655
1683546600000|2023-05-08 11:50:00|13898.9|13894.9|13897.3|13893.3|13908.3|13904.3|13894.2|13890.2|1109
1683546900000|2023-05-08 11:55:00|13900.4|13896.4|13887.9|13883.9|13900.4|13896.4|13884.8|13880.8|718
1683547200000|2023-05-08 12:00:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|1273
1683547500000|2023-05-08 12:05:00|13881.7|13877.7|13894.2|13890.2|13897.3|13893.3|13881.7|13877.7|561
1683547800000|2023-05-08 12:10:00|13891.1|13887.1|13878.6|13874.6|13894.2|13890.2|13872.3|13868.3|540
1683548100000|2023-05-08 12:15:00|13880.1|13876.1|13878.6|13874.6|13881.7|13877.7|13869.2|13865.2|1042
1683548400000|2023-05-08 12:20:00|13881.7|13877.7|13867.6|13863.6|13881.7|13877.7|13862.9|13858.9|804
1683548700000|2023-05-08 12:25:00|13866.1|13862.1|13862.9|13858.9|13872.3|13868.3|13859.8|13855.8|828
1683549000000|2023-05-08 12:30:00|13861.4|13857.4|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|482
1683549300000|2023-05-08 12:35:00|13859.8|13855.8|13872.3|13868.3|13875.4|13871.4|13853.6|13849.6|836
1683549600000|2023-05-08 12:40:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13866.1|13862.1|839
1683549900000|2023-05-08 12:45:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|707
1683550200000|2023-05-08 12:50:00|13875.4|13871.4|13869.2|13865.2|13881.7|13877.7|13869.2|13865.2|344
1683550500000|2023-05-08 12:55:00|13866.1|13862.1|13859.8|13855.8|13867.6|13863.6|13856.7|13852.7|606
1683550800000|2023-05-08 13:00:00|13856.7|13852.7|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|317
1683551100000|2023-05-08 13:05:00|13853.6|13849.6|13850.4|13846.4|13856.7|13852.7|13850.4|13846.4|897
1683551400000|2023-05-08 13:10:00|13853.6|13849.6|13845.8|13841.8|13858.3|13854.3|13844.2|13840.2|405
1683551700000|2023-05-08 13:15:00|13844.2|13840.2|13837.9|13833.9|13847.3|13843.3|13837.9|13833.9|418
1683552000000|2023-05-08 13:20:00|13834.8|13830.8|13841.1|13837.1|13841.1|13837.1|13831.7|13827.7|680
1683552300000|2023-05-08 13:25:00|13837.9|13833.9|13825.4|13821.4|13837.9|13833.9|13825.4|13821.4|671
1683552600000|2023-05-08 13:30:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13819.2|13815.2|848
1683552900000|2023-05-08 13:35:00|13823.9|13819.9|13825.4|13821.4|13825.4|13821.4|13812.9|13808.9|574
1683553200000|2023-05-08 13:40:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13812.9|13808.9|893
1683553500000|2023-05-08 13:45:00|13822.3|13818.3|13850.4|13846.4|13850.4|13846.4|13822.3|13818.3|889
1683553800000|2023-05-08 13:50:00|13853.6|13849.6|13856.7|13852.7|13856.7|13852.7|13844.2|13840.2|946
1683554100000|2023-05-08 13:55:00|13859.8|13855.8|13855.1|13851.1|13859.8|13855.8|13853.6|13849.6|882
1683554400000|2023-05-08 14:00:00|13856.7|13852.7|13841.1|13837.1|13856.7|13852.7|13841.1|13837.1|707
1683554700000|2023-05-08 14:05:00|13837.9|13833.9|13844.2|13840.2|13850.4|13846.4|13837.9|13833.9|310
1683555000000|2023-05-08 14:10:00|13841.1|13837.1|13850.4|13846.4|13853.6|13849.6|13841.1|13837.1|370
1683555300000|2023-05-08 14:15:00|13847.3|13843.3|13837.9|13833.9|13850.4|13846.4|13837.9|13833.9|504
1683555600000|2023-05-08 14:20:00|13834.8|13830.8|13841.1|13837.1|13844.2|13840.2|13831.7|13827.7|697
1683555900000|2023-05-08 14:25:00|13837.9|13833.9|13853.6|13849.6|13853.6|13849.6|13837.9|13833.9|641
1683556200000|2023-05-08 14:30:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13844.2|13840.2|445
1683556500000|2023-05-08 14:35:00|13850.4|13846.4|13841.1|13837.1|13850.4|13846.4|13837.9|13833.9|647
1683556800000|2023-05-08 14:40:00|13837.9|13833.9|13844.2|13840.2|13850.4|13846.4|13837.9|13833.9|539
1683557100000|2023-05-08 14:45:00|13842.6|13838.6|13859.8|13855.8|13869.2|13865.2|13842.6|13838.6|829
1683557400000|2023-05-08 14:50:00|13856.7|13852.7|13872.3|13868.3|13875.4|13871.4|13856.7|13852.7|518
1683557700000|2023-05-08 14:55:00|13875.4|13871.4|13866.1|13862.1|13875.4|13871.4|13859.8|13855.8|471
1683558000000|2023-05-08 15:00:00|13867.6|13863.6|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|392
1683558300000|2023-05-08 15:05:00|13859.8|13855.8|13862.9|13858.9|13866.1|13862.1|13856.7|13852.7|315
1683558600000|2023-05-08 15:10:00|13866.1|13862.1|13858.3|13854.3|13866.1|13862.1|13853.6|13849.6|421
1683558900000|2023-05-08 15:15:00|13859.8|13855.8|13866.1|13862.1|13869.2|13865.2|13856.7|13852.7|301
1683559200000|2023-05-08 15:20:00|13867.6|13863.6|13869.2|13865.2|13870.8|13866.8|13866.1|13862.1|148
1683559500000|2023-05-08 15:25:00|13867.6|13863.6|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|203
1683559800000|2023-05-08 15:30:00|13867.6|13863.6|13859.8|13855.8|13869.2|13865.2|13856.7|13852.7|317
1683560100000|2023-05-08 15:35:00|13862.9|13858.9|13866.1|13862.1|13869.2|13865.2|13859.8|13855.8|175
1683560400000|2023-05-08 15:40:00|13864.5|13860.5|13866.1|13862.1|13869.2|13865.2|13864.5|13860.5|254
1683560700000|2023-05-08 15:45:00|13862.9|13858.9|13862.9|13858.9|13864.5|13860.5|13859.8|13855.8|101
1683561000000|2023-05-08 15:50:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|316
1683561300000|2023-05-08 15:55:00|13858.3|13854.3|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|226
1683561600000|2023-05-08 16:00:00|13855.1|13851.1|13859.8|13855.8|13862.9|13858.9|13853.6|13849.6|185
1683561900000|2023-05-08 16:05:00|13862.9|13858.9|13856.7|13852.7|13862.9|13858.9|13855.1|13851.1|261
1683562200000|2023-05-08 16:10:00|13853.6|13849.6|13856.7|13852.7|13859.8|13855.8|13850.4|13846.4|535
1683562500000|2023-05-08 16:15:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|177
1683562800000|2023-05-08 16:20:00|13862.9|13858.9|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|247
1683563100000|2023-05-08 16:25:00|13869.2|13865.2|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|196
1683563400000|2023-05-08 16:30:00|13866.1|13862.1|13859.8|13855.8|13866.1|13862.1|13856.7|13852.7|269
1683563700000|2023-05-08 16:35:00|13858.3|13854.3|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|228
1683564000000|2023-05-08 16:40:00|13852|13848|13859.8|13855.8|13859.8|13855.8|13850.4|13846.4|262
1683564300000|2023-05-08 16:45:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|190
1683564600000|2023-05-08 16:50:00|||||||||42
1683564900000|2023-05-08 16:55:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|197
1683565200000|2023-05-08 17:00:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|87
1683565500000|2023-05-08 17:05:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|128
1683565800000|2023-05-08 17:10:00|13855.1|13851.1|13850.4|13846.4|13856.7|13852.7|13850.4|13846.4|315
1683566100000|2023-05-08 17:15:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|152
1683566400000|2023-05-08 17:20:00|||||||||48
1683566700000|2023-05-08 17:25:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|101
1683567000000|2023-05-08 17:30:00|13847.3|13843.3|13841.1|13837.1|13847.3|13843.3|13841.1|13837.1|295
1683567300000|2023-05-08 17:35:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|181
1683567600000|2023-05-08 17:40:00|13841.1|13837.1|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|155
1683567900000|2023-05-08 17:45:00|13847.3|13843.3|13844.2|13840.2|13850.4|13846.4|13842.6|13838.6|312
1683568200000|2023-05-08 17:50:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|313
1683568500000|2023-05-08 17:55:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|121
1683568800000|2023-05-08 18:00:00|13847.3|13843.3|13831.7|13827.7|13847.3|13843.3|13828.6|13824.6|1335
1683569100000|2023-05-08 18:05:00|13828.6|13824.6|13837.9|13833.9|13847.3|13843.3|13828.6|13824.6|527
1683569400000|2023-05-08 18:10:00|13841.1|13837.1|13828.6|13824.6|13841.1|13837.1|13828.6|13824.6|784
1683569700000|2023-05-08 18:15:00|13831.7|13827.7|13828.6|13824.6|13833.3|13829.3|13828.6|13824.6|399
1683570000000|2023-05-08 18:20:00|13831.7|13827.7|13828.6|13824.6|13831.7|13827.7|13828.6|13824.6|252
1683570300000|2023-05-08 18:25:00|13831.7|13827.7|13834.8|13830.8|13841.1|13837.1|13831.7|13827.7|558
1683570600000|2023-05-08 18:30:00|13837.9|13833.9|13831.7|13827.7|13844.2|13840.2|13831.7|13827.7|663
1683570900000|2023-05-08 18:35:00|13834.8|13830.8|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|473
1683571200000|2023-05-08 18:40:00|13831.7|13827.7|13834.8|13830.8|13834.8|13830.8|13828.6|13824.6|419
1683571500000|2023-05-08 18:45:00|13837.9|13833.9|13825.4|13821.4|13837.9|13833.9|13825.4|13821.4|462
1683571800000|2023-05-08 18:50:00|13828.6|13824.6|13831.7|13827.7|13834.8|13830.8|13825.4|13821.4|411
1683572100000|2023-05-08 18:55:00|13828.6|13824.6|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|973
1683572400000|2023-05-08 19:00:00|13820.8|13816.8|13819.2|13815.2|13825.4|13821.4|13819.2|13815.2|1389
1683572700000|2023-05-08 19:05:00|13820.8|13816.8|13819.2|13815.2|13820.8|13816.8|13816.1|13812.1|490
1683573000000|2023-05-08 19:10:00|13820.8|13816.8|13825.4|13821.4|13828.6|13824.6|13819.2|13815.2|273
1683573300000|2023-05-08 19:15:00|13822.3|13818.3|13828.6|13824.6|13831.7|13827.7|13822.3|13818.3|593
1683573600000|2023-05-08 19:20:00|13825.4|13821.4|13831.7|13827.7|13831.7|13827.7|13825.4|13821.4|310
1683573900000|2023-05-08 19:25:00|13828.6|13824.6|13819.2|13815.2|13831.7|13827.7|13819.2|13815.2|1005
1683574200000|2023-05-08 19:30:00|13817.6|13813.6|13816.1|13812.1|13819.2|13815.2|13809.8|13805.8|851
1683574500000|2023-05-08 19:35:00|13812.9|13808.9|13819.2|13815.2|13820.8|13816.8|13809.8|13805.8|316
1683574800000|2023-05-08 19:40:00|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|13819.2|13815.2|639
1683575100000|2023-05-08 19:45:00|13825.4|13821.4|13834.8|13830.8|13850.4|13846.4|13825.4|13821.4|1494
1683575400000|2023-05-08 19:50:00|13837.9|13833.9|13837.9|13833.9|13847.3|13843.3|13831.7|13827.7|1551
1683575700000|2023-05-08 19:55:00|13834.8|13830.8|13825.4|13821.4|13837.9|13833.9|13825.4|13821.4|2216
1683576000000|2023-05-08 20:00:00|13828.6|13824.6|13819.2|13815.2|13828.6|13824.6|13812.9|13808.9|2403
1683576300000|2023-05-08 20:05:00|13817.6|13813.6|13825.4|13821.4|13831.7|13827.7|13812.9|13808.9|1625
1683576600000|2023-05-08 20:10:00|13828.6|13824.6|13816.1|13812.1|13831.7|13827.7|13812.9|13808.9|1325
1683576900000|2023-05-08 20:15:00|13819.2|13815.2|13825.4|13821.4|13825.4|13821.4|13816.1|13812.1|680
1683577200000|2023-05-08 20:20:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13822.3|13818.3|173
1683577500000|2023-05-08 20:25:00|13825.4|13821.4|13816.1|13812.1|13825.4|13821.4|13812.9|13808.9|290
1683577800000|2023-05-08 20:30:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13814.5|13810.5|540
1683578100000|2023-05-08 20:35:00|13822.3|13818.3|13836.4|13832.4|13837.9|13833.9|13822.3|13818.3|649
1683578400000|2023-05-08 20:40:00|13834.8|13830.8|13847.3|13843.3|13847.3|13843.3|13834.8|13830.8|770
1683578700000|2023-05-08 20:45:00|13845.8|13841.8|13839.5|13835.5|13845.8|13841.8|13837.9|13833.9|290
1683579000000|2023-05-08 20:50:00|13841.1|13837.1|13839.5|13835.5|13842.6|13838.6|13837.9|13833.9|399
1683579300000|2023-05-08 20:55:00|13841.1|13837.1|13839.5|13835.5|13844.2|13840.2|13837.9|13833.9|324
1683583200000|2023-05-08 22:00:00|13841.1|13837.1|13831.7|13827.7|13841.1|13837.1|13831.7|13827.7|96
1683583500000|2023-05-08 22:05:00|13828.6|13824.6|13834.8|13830.8|13834.8|13830.8|13828.6|13824.6|52
1683583800000|2023-05-08 22:10:00|13833.3|13829.3|13831.7|13827.7|13833.3|13829.3|13831.7|13827.7|10
1683584100000|2023-05-08 22:15:00|13833.3|13829.3|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|33
1683584400000|2023-05-08 22:20:00|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|33
1683584700000|2023-05-08 22:25:00|13831.7|13827.7|13828.6|13824.6|13831.7|13827.7|13828.6|13824.6|20
1683585000000|2023-05-08 22:30:00|||||||||5
1683585300000|2023-05-08 22:35:00|13831.7|13827.7|13828.6|13824.6|13831.7|13827.7|13828.6|13824.6|30
1683585600000|2023-05-08 22:40:00|13830.1|13826.1|13828.6|13824.6|13830.1|13826.1|13828.6|13824.6|26
1683585900000|2023-05-08 22:45:00|13830.1|13826.1|13831.7|13827.7|13831.7|13827.7|13830.1|13826.1|5
1683586200000|2023-05-08 22:50:00|13833.3|13829.3|13831.7|13827.7|13833.3|13829.3|13830.1|13826.1|104
1683586500000|2023-05-08 22:55:00|13834.8|13830.8|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|12
1683586800000|2023-05-08 23:00:00|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|33
1683587100000|2023-05-08 23:05:00|||||||||5
1683587400000|2023-05-08 23:10:00|||||||||5
1683587700000|2023-05-08 23:15:00|13825.4|13821.4|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|184
1683588000000|2023-05-08 23:20:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|25
1683588300000|2023-05-08 23:25:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13822.3|13818.3|77
1683588600000|2023-05-08 23:30:00|13828.6|13824.6|13825.4|13821.4|13828.6|13824.6|13825.4|13821.4|33
1683588900000|2023-05-08 23:35:00|13827|13823|13831.7|13827.7|13831.7|13827.7|13825.4|13821.4|13
1683589200000|2023-05-08 23:40:00|13828.6|13824.6|13827|13823|13828.6|13824.6|13825.4|13821.4|33
1683589500000|2023-05-08 23:45:00|13825.4|13821.4|13828.6|13824.6|13828.6|13824.6|13825.4|13821.4|7
1683589800000|2023-05-08 23:50:00|13827|13823|13825.4|13821.4|13827|13823|13825.4|13821.4|14
1683590100000|2023-05-08 23:55:00|13827|13823|13825.4|13821.4|13828.6|13824.6|13825.4|13821.4|38
1683590400000|2023-05-09 00:00:00|13827|13823|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|97
1683590700000|2023-05-09 00:05:00|13825.4|13821.4|13831.7|13827.7|13831.7|13827.7|13825.4|13821.4|83
1683591000000|2023-05-09 00:10:00|13834.8|13830.8|13828.6|13824.6|13837.9|13833.9|13828.6|13824.6|181
1683591300000|2023-05-09 00:15:00|13825.4|13821.4|13822.3|13818.3|13825.4|13821.4|13822.3|13818.3|52
1683591600000|2023-05-09 00:20:00|13828.6|13824.6|13831.7|13827.7|13837.9|13833.9|13828.6|13824.6|254
1683591900000|2023-05-09 00:25:00|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|34
1683592200000|2023-05-09 00:30:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13825.4|13821.4|53
1683592500000|2023-05-09 00:35:00|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|13825.4|13821.4|24
1683592800000|2023-05-09 00:40:00|13831.7|13827.7|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|67
1683593100000|2023-05-09 00:45:00|13828.6|13824.6|13834.8|13830.8|13834.8|13830.8|13828.6|13824.6|41
1683593400000|2023-05-09 00:50:00|13831.7|13827.7|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|36
1683593700000|2023-05-09 00:55:00|13830.1|13826.1|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|36
1683594000000|2023-05-09 01:00:00|13828.6|13824.6|13842.6|13838.6|13844.2|13840.2|13828.6|13824.6|164
1683594300000|2023-05-09 01:05:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|106
1683594600000|2023-05-09 01:10:00|13845.8|13841.8|13850.4|13846.4|13850.4|13846.4|13844.2|13840.2|355
1683594900000|2023-05-09 01:15:00|13847.3|13843.3|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|185
1683595200000|2023-05-09 01:20:00|13848.9|13844.9|13847.3|13843.3|13848.9|13844.9|13845.8|13841.8|46
1683595500000|2023-05-09 01:25:00|13848.9|13844.9|13852|13848|13853.6|13849.6|13848.9|13844.9|229
1683595800000|2023-05-09 01:30:00|13850.4|13846.4|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|101
1683596100000|2023-05-09 01:35:00|13855.1|13851.1|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|64
1683596400000|2023-05-09 01:40:00|13853.6|13849.6|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|43
1683596700000|2023-05-09 01:45:00|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|57
1683597000000|2023-05-09 01:50:00|13861.4|13857.4|13859.8|13855.8|13861.4|13857.4|13859.8|13855.8|52
1683597300000|2023-05-09 01:55:00|13856.7|13852.7|13856.7|13852.7|13858.3|13854.3|13856.7|13852.7|19
1683597600000|2023-05-09 02:00:00|13858.3|13854.3|13861.4|13857.4|13861.4|13857.4|13856.7|13852.7|56
1683597900000|2023-05-09 02:05:00|13859.8|13855.8|13856.7|13852.7|13862.9|13858.9|13853.6|13849.6|193
1683598200000|2023-05-09 02:10:00|13855.1|13851.1|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|59
1683598500000|2023-05-09 02:15:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|53
1683598800000|2023-05-09 02:20:00|13853.6|13849.6|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|24
1683599100000|2023-05-09 02:25:00|||||||||25
1683599400000|2023-05-09 02:30:00|||||||||94
1683599700000|2023-05-09 02:35:00|13859.8|13855.8|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|26
1683600000000|2023-05-09 02:40:00|13858.3|13854.3|13859.8|13855.8|13859.8|13855.8|13858.3|13854.3|35
1683600300000|2023-05-09 02:45:00|||||||||23
1683600600000|2023-05-09 02:50:00|||||||||7
1683600900000|2023-05-09 02:55:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|48
1683601200000|2023-05-09 03:00:00|13861.4|13857.4|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|71
1683601500000|2023-05-09 03:05:00|13864.5|13860.5|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|49
1683601800000|2023-05-09 03:10:00|13864.5|13860.5|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|46
1683602100000|2023-05-09 03:15:00|13867.6|13863.6|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|47
1683602400000|2023-05-09 03:20:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|18
1683602700000|2023-05-09 03:25:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|25
1683603000000|2023-05-09 03:30:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|45
1683603300000|2023-05-09 03:35:00|||||||||31
1683603600000|2023-05-09 03:40:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|20
1683603900000|2023-05-09 03:45:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|175
1683604200000|2023-05-09 03:50:00|13870.8|13866.8|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|130
1683604500000|2023-05-09 03:55:00|13862.9|13858.9|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|47
1683604800000|2023-05-09 04:00:00|13862.9|13858.9|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|37
1683605100000|2023-05-09 04:05:00|13864.5|13860.5|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|13
1683605400000|2023-05-09 04:10:00|||||||||26
1683605700000|2023-05-09 04:15:00|||||||||19
1683606000000|2023-05-09 04:20:00|13862.9|13858.9|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|77
1683606300000|2023-05-09 04:25:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|26
1683606600000|2023-05-09 04:30:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|38
1683606900000|2023-05-09 04:35:00|13862.9|13858.9|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|35
1683607200000|2023-05-09 04:40:00|13864.5|13860.5|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|37
1683607500000|2023-05-09 04:45:00|||||||||34
1683607800000|2023-05-09 04:50:00|||||||||6
1683608100000|2023-05-09 04:55:00|13859.8|13855.8|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|77
1683608400000|2023-05-09 05:00:00|||||||||30
1683608700000|2023-05-09 05:05:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|33
1683609000000|2023-05-09 05:10:00|13864.5|13860.5|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|19
1683609300000|2023-05-09 05:15:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|48
1683609600000|2023-05-09 05:20:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|52
1683609900000|2023-05-09 05:25:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|38
1683610200000|2023-05-09 05:30:00|13867.6|13863.6|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|58
1683610500000|2023-05-09 05:35:00|13864.5|13860.5|13862.9|13858.9|13864.5|13860.5|13862.9|13858.9|23
1683610800000|2023-05-09 05:40:00|||||||||10
1683611100000|2023-05-09 05:45:00|||||||||15
1683611400000|2023-05-09 05:50:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|36
1683611700000|2023-05-09 05:55:00|||||||||11
1683612000000|2023-05-09 06:00:00|13859.8|13855.8|13869.2|13865.2|13869.2|13865.2|13859.8|13855.8|116
1683612300000|2023-05-09 06:05:00|13866.1|13862.1|13872.3|13868.3|13875.4|13871.4|13866.1|13862.1|109
1683612600000|2023-05-09 06:10:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|81
1683612900000|2023-05-09 06:15:00|13875.4|13871.4|13872.3|13868.3|13878.6|13874.6|13872.3|13868.3|201
1683613200000|2023-05-09 06:20:00|13869.2|13865.2|13872.3|13868.3|13875.4|13871.4|13866.1|13862.1|172
1683613500000|2023-05-09 06:25:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|56
1683613800000|2023-05-09 06:30:00|13875.4|13871.4|13866.1|13862.1|13875.4|13871.4|13862.9|13858.9|203
1683614100000|2023-05-09 06:35:00|13867.6|13863.6|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|115
1683614400000|2023-05-09 06:40:00|13867.6|13863.6|13878.6|13874.6|13878.6|13874.6|13866.1|13862.1|154
1683614700000|2023-05-09 06:45:00|13877|13873|13877|13873|13881.7|13877.7|13872.3|13868.3|140
1683615000000|2023-05-09 06:50:00|13878.6|13874.6|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|286
1683615300000|2023-05-09 06:55:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|108
1683615600000|2023-05-09 07:00:00|13875.4|13871.4|13875.4|13871.4|13881.7|13877.7|13869.2|13865.2|248
1683615900000|2023-05-09 07:05:00|13877|13873|13862.9|13858.9|13878.6|13874.6|13859.8|13855.8|462
1683616200000|2023-05-09 07:10:00|13864.5|13860.5|13862.9|13858.9|13864.5|13860.5|13859.8|13855.8|285
1683616500000|2023-05-09 07:15:00|13861.4|13857.4|13867.6|13863.6|13869.2|13865.2|13856.7|13852.7|290
1683616800000|2023-05-09 07:20:00|13866.1|13862.1|13878.6|13874.6|13881.7|13877.7|13866.1|13862.1|172
1683617100000|2023-05-09 07:25:00|13881.7|13877.7|13878.6|13874.6|13884.8|13880.8|13875.4|13871.4|134
1683617400000|2023-05-09 07:30:00|13875.4|13871.4|13878.6|13874.6|13881.7|13877.7|13872.3|13868.3|144
1683617700000|2023-05-09 07:35:00|13880.1|13876.1|13887.9|13883.9|13887.9|13883.9|13877|13873|99
1683618000000|2023-05-09 07:40:00|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|13884.8|13880.8|155
1683618300000|2023-05-09 07:45:00|13887.9|13883.9|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|138
1683618600000|2023-05-09 07:50:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13881.7|13877.7|267
1683618900000|2023-05-09 07:55:00|13889.5|13885.5|13887.9|13883.9|13891.1|13887.1|13881.7|13877.7|187
1683619200000|2023-05-09 08:00:00|13884.8|13880.8|13878.6|13874.6|13884.8|13880.8|13875.4|13871.4|508
1683619500000|2023-05-09 08:05:00|13875.4|13871.4|13872.3|13868.3|13881.7|13877.7|13872.3|13868.3|137
1683619800000|2023-05-09 08:10:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|78
1683620100000|2023-05-09 08:15:00|13869.2|13865.2|13867.6|13863.6|13872.3|13868.3|13866.1|13862.1|117
1683620400000|2023-05-09 08:20:00|13869.2|13865.2|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|329
1683620700000|2023-05-09 08:25:00|13864.5|13860.5|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|68
1683621000000|2023-05-09 08:30:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|140
1683621300000|2023-05-09 08:35:00|13872.3|13868.3|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|75
1683621600000|2023-05-09 08:40:00|13862.9|13858.9|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|187
1683621900000|2023-05-09 08:45:00|13862.9|13858.9|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|86
1683622200000|2023-05-09 08:50:00|||||||||105
1683622500000|2023-05-09 08:55:00|13864.5|13860.5|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|232
1683622800000|2023-05-09 09:00:00|13862.9|13858.9|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|264
1683623100000|2023-05-09 09:05:00|13859.8|13855.8|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|218
1683623400000|2023-05-09 09:10:00|13862.9|13858.9|13859.8|13855.8|13864.5|13860.5|13853.6|13849.6|232
1683623700000|2023-05-09 09:15:00|13856.7|13852.7|13859.8|13855.8|13861.4|13857.4|13853.6|13849.6|140
1683624000000|2023-05-09 09:20:00|13856.7|13852.7|13866.1|13862.1|13866.1|13862.1|13856.7|13852.7|224
1683624300000|2023-05-09 09:25:00|13864.5|13860.5|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|171
1683624600000|2023-05-09 09:30:00|13864.5|13860.5|13872.3|13868.3|13875.4|13871.4|13864.5|13860.5|237
1683624900000|2023-05-09 09:35:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|100
1683625200000|2023-05-09 09:40:00|13881.7|13877.7|13891.1|13887.1|13891.1|13887.1|13878.6|13874.6|482
1683625500000|2023-05-09 09:45:00|13892.6|13888.6|13897.3|13893.3|13900.4|13896.4|13887.9|13883.9|714
1683625800000|2023-05-09 09:50:00|13898.9|13894.9|13900.4|13896.4|13903.6|13899.6|13894.2|13890.2|264
1683626100000|2023-05-09 09:55:00|13898.9|13894.9|13900.4|13896.4|13903.6|13899.6|13897.3|13893.3|154
1683626400000|2023-05-09 10:00:00|13897.3|13893.3|13906.7|13902.7|13909.8|13905.8|13897.3|13893.3|346
1683626700000|2023-05-09 10:05:00|13908.3|13904.3|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|303
1683627000000|2023-05-09 10:10:00|13903.6|13899.6|13897.3|13893.3|13906.7|13902.7|13897.3|13893.3|104
1683627300000|2023-05-09 10:15:00|13895.8|13891.8|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|196
1683627600000|2023-05-09 10:20:00|13894.2|13890.2|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|129
1683627900000|2023-05-09 10:25:00|13894.2|13890.2|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|49
1683628200000|2023-05-09 10:30:00|13895.8|13891.8|13897.3|13893.3|13900.4|13896.4|13892.6|13888.6|114
1683628500000|2023-05-09 10:35:00|13898.9|13894.9|13894.2|13890.2|13900.4|13896.4|13891.1|13887.1|48
1683628800000|2023-05-09 10:40:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|112
1683629100000|2023-05-09 10:45:00|13891.1|13887.1|13884.8|13880.8|13891.1|13887.1|13884.8|13880.8|46
1683629400000|2023-05-09 10:50:00|13883.3|13879.3|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|134
1683629700000|2023-05-09 10:55:00|13883.3|13879.3|13891.1|13887.1|13891.1|13887.1|13881.7|13877.7|211
1683630000000|2023-05-09 11:00:00|13889.5|13885.5|13892.6|13888.6|13894.2|13890.2|13887.9|13883.9|172
1683630300000|2023-05-09 11:05:00|13891.1|13887.1|13891.1|13887.1|13894.2|13890.2|13887.9|13883.9|89
1683630600000|2023-05-09 11:10:00|13887.9|13883.9|13884.8|13880.8|13894.2|13890.2|13884.8|13880.8|477
1683630900000|2023-05-09 11:15:00|13881.7|13877.7|13891.1|13887.1|13891.1|13887.1|13878.6|13874.6|186
1683631200000|2023-05-09 11:20:00|13892.6|13888.6|13894.2|13890.2|13900.4|13896.4|13892.6|13888.6|442
1683631500000|2023-05-09 11:25:00|13897.3|13893.3|13891.1|13887.1|13897.3|13893.3|13887.9|13883.9|215
1683631800000|2023-05-09 11:30:00|13887.9|13883.9|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|107
1683632100000|2023-05-09 11:35:00|13886.4|13882.4|13887.9|13883.9|13891.1|13887.1|13881.7|13877.7|331
1683632400000|2023-05-09 11:40:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13881.7|13877.7|564
1683632700000|2023-05-09 11:45:00|13884.8|13880.8|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|268
1683633000000|2023-05-09 11:50:00|13889.5|13885.5|13894.2|13890.2|13894.2|13890.2|13884.8|13880.8|246
1683633300000|2023-05-09 11:55:00|13891.1|13887.1|13894.2|13890.2|13894.2|13890.2|13887.9|13883.9|170
1683633600000|2023-05-09 12:00:00|13897.3|13893.3|13894.2|13890.2|13900.4|13896.4|13891.1|13887.1|602
1683633900000|2023-05-09 12:05:00|13892.6|13888.6|13884.8|13880.8|13894.2|13890.2|13881.7|13877.7|661
1683634200000|2023-05-09 12:10:00|13887.9|13883.9|13891.1|13887.1|13894.2|13890.2|13884.8|13880.8|294
1683634500000|2023-05-09 12:15:00|13894.2|13890.2|13884.8|13880.8|13900.4|13896.4|13884.8|13880.8|450
1683634800000|2023-05-09 12:20:00|13881.7|13877.7|13878.6|13874.6|13891.1|13887.1|13875.4|13871.4|716
1683635100000|2023-05-09 12:25:00|13881.7|13877.7|13872.3|13868.3|13881.7|13877.7|13866.1|13862.1|814
1683635400000|2023-05-09 12:30:00|13869.2|13865.2|13859.8|13855.8|13872.3|13868.3|13853.6|13849.6|753
1683635700000|2023-05-09 12:35:00|13858.3|13854.3|13853.6|13849.6|13859.8|13855.8|13847.3|13843.3|780
1683636000000|2023-05-09 12:40:00|13852|13848|13850.4|13846.4|13856.7|13852.7|13847.3|13843.3|466
1683636300000|2023-05-09 12:45:00|13848.9|13844.9|13856.7|13852.7|13859.8|13855.8|13848.9|13844.9|379
1683636600000|2023-05-09 12:50:00|13855.1|13851.1|13841.1|13837.1|13856.7|13852.7|13841.1|13837.1|559
1683636900000|2023-05-09 12:55:00|13844.2|13840.2|13841.1|13837.1|13848.9|13844.9|13837.9|13833.9|459
1683637200000|2023-05-09 13:00:00|13837.9|13833.9|13825.4|13821.4|13837.9|13833.9|13825.4|13821.4|780
1683637500000|2023-05-09 13:05:00|13822.3|13818.3|13834.8|13830.8|13834.8|13830.8|13816.1|13812.1|1217
1683637800000|2023-05-09 13:10:00|13831.7|13827.7|13841.1|13837.1|13841.1|13837.1|13831.7|13827.7|381
1683638100000|2023-05-09 13:15:00|13837.9|13833.9|13828.6|13824.6|13841.1|13837.1|13825.4|13821.4|569
1683638400000|2023-05-09 13:20:00|13827|13823|13831.7|13827.7|13831.7|13827.7|13816.1|13812.1|1114
1683638700000|2023-05-09 13:25:00|13834.8|13830.8|13825.4|13821.4|13837.9|13833.9|13825.4|13821.4|524
1683639000000|2023-05-09 13:30:00|13828.6|13824.6|13819.2|13815.2|13837.9|13833.9|13819.2|13815.2|1114
1683639300000|2023-05-09 13:35:00|13816.1|13812.1|13822.3|13818.3|13825.4|13821.4|13812.9|13808.9|1003
1683639600000|2023-05-09 13:40:00|13820.8|13816.8|13825.4|13821.4|13831.7|13827.7|13820.8|13816.8|885
1683639900000|2023-05-09 13:45:00|13828.6|13824.6|13841.1|13837.1|13841.1|13837.1|13825.4|13821.4|757
1683640200000|2023-05-09 13:50:00|13839.5|13835.5|13837.9|13833.9|13844.2|13840.2|13833.3|13829.3|750
1683640500000|2023-05-09 13:55:00|13839.5|13835.5|13841.1|13837.1|13841.1|13837.1|13830.1|13826.1|826
1683640800000|2023-05-09 14:00:00|13837.9|13833.9|13822.3|13818.3|13837.9|13833.9|13816.1|13812.1|1499
1683641100000|2023-05-09 14:05:00|13819.2|13815.2|13809.8|13805.8|13822.3|13818.3|13809.8|13805.8|637
1683641400000|2023-05-09 14:10:00|13812.9|13808.9|13816.1|13812.1|13819.2|13815.2|13809.8|13805.8|673
1683641700000|2023-05-09 14:15:00|13812.9|13808.9|13816.1|13812.1|13819.2|13815.2|13806.7|13802.7|1485
1683642000000|2023-05-09 14:20:00|13819.2|13815.2|13812.9|13808.9|13822.3|13818.3|13809.8|13805.8|827
1683642300000|2023-05-09 14:25:00|13816.1|13812.1|13825.4|13821.4|13825.4|13821.4|13812.9|13808.9|312
1683642600000|2023-05-09 14:30:00|13822.3|13818.3|13831.7|13827.7|13831.7|13827.7|13819.2|13815.2|609
1683642900000|2023-05-09 14:35:00|13828.6|13824.6|13841.1|13837.1|13841.1|13837.1|13828.6|13824.6|502
1683643200000|2023-05-09 14:40:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|542
1683643500000|2023-05-09 14:45:00|13834.8|13830.8|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|724
1683643800000|2023-05-09 14:50:00|13837.9|13833.9|13822.3|13818.3|13837.9|13833.9|13822.3|13818.3|889
1683644100000|2023-05-09 14:55:00|13819.2|13815.2|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|972
1683644400000|2023-05-09 15:00:00|13819.2|13815.2|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|414
1683644700000|2023-05-09 15:05:00|13819.2|13815.2|13822.3|13818.3|13822.3|13818.3|13812.9|13808.9|973
1683645000000|2023-05-09 15:10:00|13825.4|13821.4|13825.4|13821.4|13834.8|13830.8|13822.3|13818.3|721
1683645300000|2023-05-09 15:15:00|13827|13823|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|461
1683645600000|2023-05-09 15:20:00|13819.2|13815.2|13822.3|13818.3|13822.3|13818.3|13819.2|13815.2|228
1683645900000|2023-05-09 15:25:00|13825.4|13821.4|13828.6|13824.6|13828.6|13824.6|13816.1|13812.1|571
1683646200000|2023-05-09 15:30:00|13827|13823|13812.9|13808.9|13828.6|13824.6|13812.9|13808.9|593
1683646500000|2023-05-09 15:35:00|13809.8|13805.8|13803.6|13799.6|13811.4|13807.4|13800.4|13796.4|582
1683646800000|2023-05-09 15:40:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|935
1683647100000|2023-05-09 15:45:00|13803.6|13799.6|13812.9|13808.9|13812.9|13808.9|13803.6|13799.6|651
1683647400000|2023-05-09 15:50:00|13809.8|13805.8|13806.7|13802.7|13816.1|13812.1|13806.7|13802.7|464
1683647700000|2023-05-09 15:55:00|13809.8|13805.8|13806.7|13802.7|13811.4|13807.4|13803.6|13799.6|347
1683648000000|2023-05-09 16:00:00|13803.6|13799.6|13809.8|13805.8|13812.9|13808.9|13803.6|13799.6|289
1683648300000|2023-05-09 16:05:00|13808.3|13804.3|13800.4|13796.4|13808.3|13804.3|13797.3|13793.3|433
1683648600000|2023-05-09 16:10:00|13797.3|13793.3|13809.8|13805.8|13809.8|13805.8|13797.3|13793.3|692
1683648900000|2023-05-09 16:15:00|13812.9|13808.9|13800.4|13796.4|13812.9|13808.9|13800.4|13796.4|483
1683649200000|2023-05-09 16:20:00|13803.6|13799.6|13803.6|13799.6|13812.9|13808.9|13800.4|13796.4|872
1683649500000|2023-05-09 16:25:00|13802|13798|13809.8|13805.8|13809.8|13805.8|13800.4|13796.4|391
1683649800000|2023-05-09 16:30:00|13806.7|13802.7|13808.3|13804.3|13814.5|13810.5|13803.6|13799.6|493
1683650100000|2023-05-09 16:35:00|13806.7|13802.7|13791.1|13787.1|13806.7|13802.7|13791.1|13787.1|843
1683650400000|2023-05-09 16:40:00|13787.9|13783.9|13772.3|13768.3|13791.1|13787.1|13772.3|13768.3|1928
1683650700000|2023-05-09 16:45:00|13769.2|13765.2|13781.7|13777.7|13784.8|13780.8|13766.1|13762.1|1038
1683651000000|2023-05-09 16:50:00|13778.6|13774.6|13784.8|13780.8|13784.8|13780.8|13772.3|13768.3|384
1683651300000|2023-05-09 16:55:00|13781.7|13777.7|13783.3|13779.3|13784.8|13780.8|13781.7|13777.7|471
1683651600000|2023-05-09 17:00:00|13781.7|13777.7|13800.4|13796.4|13805.1|13801.1|13780.1|13776.1|483
1683651900000|2023-05-09 17:05:00|13797.3|13793.3|13781.7|13777.7|13797.3|13793.3|13781.7|13777.7|648
1683652200000|2023-05-09 17:10:00|13783.3|13779.3|13794.2|13790.2|13794.2|13790.2|13781.7|13777.7|348
1683652500000|2023-05-09 17:15:00|13797.3|13793.3|13800.4|13796.4|13806.7|13802.7|13794.2|13790.2|388
1683652800000|2023-05-09 17:20:00|13797.3|13793.3|13800.4|13796.4|13806.7|13802.7|13797.3|13793.3|276
1683653100000|2023-05-09 17:25:00|13797.3|13793.3|13794.2|13790.2|13800.4|13796.4|13794.2|13790.2|242
1683653400000|2023-05-09 17:30:00|13791.1|13787.1|13791.1|13787.1|13800.4|13796.4|13784.8|13780.8|561
1683653700000|2023-05-09 17:35:00|13787.9|13783.9|13797.3|13793.3|13797.3|13793.3|13784.8|13780.8|398
1683654000000|2023-05-09 17:40:00|13794.2|13790.2|13794.2|13790.2|13794.2|13790.2|13787.9|13783.9|625
1683654300000|2023-05-09 17:45:00|13791.1|13787.1|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|500
1683654600000|2023-05-09 17:50:00|13791.1|13787.1|13791.1|13787.1|13792.6|13788.6|13787.9|13783.9|395
1683654900000|2023-05-09 17:55:00|13787.9|13783.9|13794.2|13790.2|13797.3|13793.3|13787.9|13783.9|238
1683655200000|2023-05-09 18:00:00|13791.1|13787.1|13791.1|13787.1|13800.4|13796.4|13791.1|13787.1|323
1683655500000|2023-05-09 18:05:00|13787.9|13783.9|13781.7|13777.7|13787.9|13783.9|13781.7|13777.7|542
1683655800000|2023-05-09 18:10:00|13784.8|13780.8|13791.1|13787.1|13791.1|13787.1|13781.7|13777.7|356
1683656100000|2023-05-09 18:15:00|13794.2|13790.2|13791.1|13787.1|13794.2|13790.2|13787.9|13783.9|238
1683656400000|2023-05-09 18:20:00|13787.9|13783.9|13794.2|13790.2|13797.3|13793.3|13787.9|13783.9|454
1683656700000|2023-05-09 18:25:00|13797.3|13793.3|13794.2|13790.2|13800.4|13796.4|13794.2|13790.2|358
1683657000000|2023-05-09 18:30:00|13791.1|13787.1|13787.9|13783.9|13797.3|13793.3|13778.6|13774.6|764
1683657300000|2023-05-09 18:35:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|2273
1683657600000|2023-05-09 18:40:00|13784.8|13780.8|13769.2|13765.2|13787.9|13783.9|13769.2|13765.2|762
1683657900000|2023-05-09 18:45:00|13766.1|13762.1|13772.3|13768.3|13775.4|13771.4|13766.1|13762.1|1424
1683658200000|2023-05-09 18:50:00|13769.2|13765.2|13775.4|13771.4|13775.4|13771.4|13766.1|13762.1|515
1683658500000|2023-05-09 18:55:00|13773.9|13769.9|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|1564
1683658800000|2023-05-09 19:00:00|13769.2|13765.2|13766.1|13762.1|13772.3|13768.3|13762.9|13758.9|896
1683659100000|2023-05-09 19:05:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13759.8|13755.8|568
1683659400000|2023-05-09 19:10:00|13761.4|13757.4|13759.8|13755.8|13761.4|13757.4|13759.8|13755.8|217
1683659700000|2023-05-09 19:15:00|13756.7|13752.7|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|494
1683660000000|2023-05-09 19:20:00|13762.9|13758.9|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|650
1683660300000|2023-05-09 19:25:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|668
1683660600000|2023-05-09 19:30:00|13767.6|13763.6|13766.1|13762.1|13767.6|13763.6|13762.9|13758.9|197
1683660900000|2023-05-09 19:35:00|13769.2|13765.2|13766.1|13762.1|13772.3|13768.3|13766.1|13762.1|286
1683661200000|2023-05-09 19:40:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|275
1683661500000|2023-05-09 19:45:00|13767.6|13763.6|13759.8|13755.8|13769.2|13765.2|13759.8|13755.8|480
1683661800000|2023-05-09 19:50:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|408
1683662100000|2023-05-09 19:55:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|1059
1683662400000|2023-05-09 20:00:00|13769.2|13765.2|13772.3|13768.3|13775.4|13771.4|13767.6|13763.6|829
1683662700000|2023-05-09 20:05:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|257
1683663000000|2023-05-09 20:10:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|347
1683663300000|2023-05-09 20:15:00|13770.8|13766.8|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|77
1683663600000|2023-05-09 20:20:00|13773.9|13769.9|13775.4|13771.4|13775.4|13771.4|13772.3|13768.3|223
1683663900000|2023-05-09 20:25:00|||||||||131
1683664200000|2023-05-09 20:30:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13772.3|13768.3|209
1683664500000|2023-05-09 20:35:00|13777|13773|13778.6|13774.6|13778.6|13774.6|13777|13773|152
1683664800000|2023-05-09 20:40:00|13781.7|13777.7|13784.8|13780.8|13784.8|13780.8|13781.7|13777.7|355
1683665100000|2023-05-09 20:45:00|13787.9|13783.9|13791.1|13787.1|13791.1|13787.1|13784.8|13780.8|210
1683665400000|2023-05-09 20:50:00|13792.6|13788.6|13791.1|13787.1|13792.6|13788.6|13791.1|13787.1|489
1683665700000|2023-05-09 20:55:00|13787.9|13783.9|13789.5|13785.5|13794.2|13790.2|13787.9|13783.9|155
1683669600000|2023-05-09 22:00:00|13792.6|13788.6|13794.2|13790.2|13794.2|13790.2|13784.8|13780.8|130
1683669900000|2023-05-09 22:05:00|||||||||2
1683670200000|2023-05-09 22:10:00|13791.1|13787.1|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|31
1683670500000|2023-05-09 22:15:00|13792.6|13788.6|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|23
1683670800000|2023-05-09 22:20:00|13794.2|13790.2|13794.2|13790.2|13794.2|13790.2|13794.2|13790.2|17
1683671100000|2023-05-09 22:25:00|||||||||15
1683671400000|2023-05-09 22:30:00|13791.1|13787.1|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|66
1683671700000|2023-05-09 22:35:00|13797.3|13793.3|13795.8|13791.8|13798.9|13794.9|13795.8|13791.8|26
1683672000000|2023-05-09 22:40:00|13794.2|13790.2|13794.2|13790.2|13794.2|13790.2|13794.2|13790.2|5
1683672300000|2023-05-09 22:45:00|||||||||1
1683672600000|2023-05-09 22:50:00|13792.6|13788.6|13797.3|13793.3|13797.3|13793.3|13792.6|13788.6|21
1683672900000|2023-05-09 22:55:00|13798.9|13794.9|13797.3|13793.3|13798.9|13794.9|13797.3|13793.3|5
1683673200000|2023-05-09 23:00:00|13795.8|13791.8|13797.3|13793.3|13797.3|13793.3|13795.8|13791.8|12
1683673500000|2023-05-09 23:05:00|||||||||7
1683673800000|2023-05-09 23:10:00|13795.8|13791.8|13794.2|13790.2|13795.8|13791.8|13794.2|13790.2|17
1683674100000|2023-05-09 23:15:00|13795.8|13791.8|13797.3|13793.3|13797.3|13793.3|13795.8|13791.8|5
1683674400000|2023-05-09 23:20:00|13794.2|13790.2|13795.8|13791.8|13797.3|13793.3|13794.2|13790.2|4
1683674700000|2023-05-09 23:25:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|2
1683675000000|2023-05-09 23:30:00|13795.8|13791.8|13791.1|13787.1|13797.3|13793.3|13791.1|13787.1|19
1683675300000|2023-05-09 23:35:00|13794.2|13790.2|13797.3|13793.3|13797.3|13793.3|13792.6|13788.6|24
1683675600000|2023-05-09 23:40:00|13794.2|13790.2|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|9
1683675900000|2023-05-09 23:45:00|13787.9|13783.9|13791.1|13787.1|13791.1|13787.1|13787.9|13783.9|44
1683676200000|2023-05-09 23:50:00|13794.2|13790.2|13787.9|13783.9|13794.2|13790.2|13787.9|13783.9|25
1683676500000|2023-05-09 23:55:00|13789.5|13785.5|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|22
1683676800000|2023-05-10 00:00:00|13789.5|13785.5|13806.7|13802.7|13806.7|13802.7|13789.5|13785.5|188
1683677100000|2023-05-10 00:05:00|13808.3|13804.3|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|100
1683677400000|2023-05-10 00:10:00|13809.8|13805.8|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|19
1683677700000|2023-05-10 00:15:00|13803.6|13799.6|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|219
1683678000000|2023-05-10 00:20:00|13802|13798|13812.9|13808.9|13812.9|13808.9|13800.4|13796.4|137
1683678300000|2023-05-10 00:25:00|13811.4|13807.4|13806.7|13802.7|13811.4|13807.4|13803.6|13799.6|69
1683678600000|2023-05-10 00:30:00|13808.3|13804.3|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|65
1683678900000|2023-05-10 00:35:00|13811.4|13807.4|13809.8|13805.8|13811.4|13807.4|13806.7|13802.7|53
1683679200000|2023-05-10 00:40:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|33
1683679500000|2023-05-10 00:45:00|13811.4|13807.4|13809.8|13805.8|13811.4|13807.4|13806.7|13802.7|22
1683679800000|2023-05-10 00:50:00|13808.3|13804.3|13812.9|13808.9|13816.1|13812.1|13806.7|13802.7|99
1683680100000|2023-05-10 00:55:00|13809.8|13805.8|13811.4|13807.4|13816.1|13812.1|13809.8|13805.8|98
1683680400000|2023-05-10 01:00:00|13812.9|13808.9|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|117
1683680700000|2023-05-10 01:05:00|13814.5|13810.5|13816.1|13812.1|13817.6|13813.6|13812.9|13808.9|134
1683681000000|2023-05-10 01:10:00|13812.9|13808.9|13812.9|13808.9|13814.5|13810.5|13812.9|13808.9|89
1683681300000|2023-05-10 01:15:00|13809.8|13805.8|13808.3|13804.3|13809.8|13805.8|13806.7|13802.7|96
1683681600000|2023-05-10 01:20:00|13809.8|13805.8|13816.1|13812.1|13816.1|13812.1|13809.8|13805.8|42
1683681900000|2023-05-10 01:25:00|13812.9|13808.9|13816.1|13812.1|13816.1|13812.1|13812.9|13808.9|67
1683682200000|2023-05-10 01:30:00|13814.5|13810.5|13816.1|13812.1|13816.1|13812.1|13814.5|13810.5|29
1683682500000|2023-05-10 01:35:00|13814.5|13810.5|13816.1|13812.1|13816.1|13812.1|13812.9|13808.9|23
1683682800000|2023-05-10 01:40:00|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|17
1683683100000|2023-05-10 01:45:00|13809.8|13805.8|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|45
1683683400000|2023-05-10 01:50:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|16
1683683700000|2023-05-10 01:55:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|70
1683684000000|2023-05-10 02:00:00|||||||||6
1683684300000|2023-05-10 02:05:00|13820.8|13816.8|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|31
1683684600000|2023-05-10 02:10:00|||||||||49
1683684900000|2023-05-10 02:15:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|86
1683685200000|2023-05-10 02:20:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|48
1683685500000|2023-05-10 02:25:00|13817.6|13813.6|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|33
1683685800000|2023-05-10 02:30:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|47
1683686100000|2023-05-10 02:35:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13822.3|13818.3|47
1683686400000|2023-05-10 02:40:00|||||||||26
1683686700000|2023-05-10 02:45:00|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|20
1683687000000|2023-05-10 02:50:00|||||||||23
1683687300000|2023-05-10 02:55:00|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|13819.2|13815.2|111
1683687600000|2023-05-10 03:00:00|13819.2|13815.2|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|56
1683687900000|2023-05-10 03:05:00|13823.9|13819.9|13822.3|13818.3|13825.4|13821.4|13822.3|13818.3|18
1683688200000|2023-05-10 03:10:00|||||||||5
1683688500000|2023-05-10 03:15:00|13823.9|13819.9|13822.3|13818.3|13823.9|13819.9|13822.3|13818.3|22
1683688800000|2023-05-10 03:20:00|||||||||36
1683689100000|2023-05-10 03:25:00|||||||||6
1683689400000|2023-05-10 03:30:00|||||||||4
1683689700000|2023-05-10 03:35:00|13819.2|13815.2|13816.1|13812.1|13820.8|13816.8|13816.1|13812.1|199
1683690000000|2023-05-10 03:40:00|13817.6|13813.6|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|45
1683690300000|2023-05-10 03:45:00|13822.3|13818.3|13822.3|13818.3|13823.9|13819.9|13822.3|13818.3|197
1683690600000|2023-05-10 03:50:00|13819.2|13815.2|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|68
1683690900000|2023-05-10 03:55:00|||||||||14
1683691200000|2023-05-10 04:00:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|68
1683691500000|2023-05-10 04:05:00|||||||||9
1683691800000|2023-05-10 04:10:00|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|26
1683692100000|2023-05-10 04:15:00|13820.8|13816.8|13819.2|13815.2|13822.3|13818.3|13816.1|13812.1|22
1683692400000|2023-05-10 04:20:00|||||||||43
1683692700000|2023-05-10 04:25:00|13816.1|13812.1|13816.1|13812.1|13817.6|13813.6|13812.9|13808.9|156
1683693000000|2023-05-10 04:30:00|13814.5|13810.5|13816.1|13812.1|13816.1|13812.1|13812.9|13808.9|75
1683693300000|2023-05-10 04:35:00|13814.5|13810.5|13816.1|13812.1|13816.1|13812.1|13812.9|13808.9|11
1683693600000|2023-05-10 04:40:00|||||||||8
1683693900000|2023-05-10 04:45:00|13814.5|13810.5|13812.9|13808.9|13814.5|13810.5|13812.9|13808.9|18
1683694200000|2023-05-10 04:50:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|82
1683694500000|2023-05-10 04:55:00|13811.4|13807.4|13812.9|13808.9|13812.9|13808.9|13811.4|13807.4|29
1683694800000|2023-05-10 05:00:00|13816.1|13812.1|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|88
1683695100000|2023-05-10 05:05:00|13809.8|13805.8|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|54
1683695400000|2023-05-10 05:10:00|13809.8|13805.8|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|74
1683695700000|2023-05-10 05:15:00|13809.8|13805.8|13803.6|13799.6|13809.8|13805.8|13803.6|13799.6|114
1683696000000|2023-05-10 05:20:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|91
1683696300000|2023-05-10 05:25:00|||||||||5
1683696600000|2023-05-10 05:30:00|13805.1|13801.1|13797.3|13793.3|13805.1|13801.1|13794.2|13790.2|64
1683696900000|2023-05-10 05:35:00|13800.4|13796.4|13800.4|13796.4|13800.4|13796.4|13797.3|13793.3|50
1683697200000|2023-05-10 05:40:00|13797.3|13793.3|13798.9|13794.9|13800.4|13796.4|13797.3|13793.3|34
1683697500000|2023-05-10 05:45:00|13800.4|13796.4|13803.6|13799.6|13806.7|13802.7|13798.9|13794.9|95
1683697800000|2023-05-10 05:50:00|||||||||23
1683698100000|2023-05-10 05:55:00|13806.7|13802.7|13805.1|13801.1|13812.9|13808.9|13803.6|13799.6|153
1683698400000|2023-05-10 06:00:00|13803.6|13799.6|13797.3|13793.3|13803.6|13799.6|13794.2|13790.2|255
1683698700000|2023-05-10 06:05:00|13800.4|13796.4|13800.4|13796.4|13806.7|13802.7|13797.3|13793.3|168
1683699000000|2023-05-10 06:10:00|13798.9|13794.9|13797.3|13793.3|13800.4|13796.4|13797.3|13793.3|81
1683699300000|2023-05-10 06:15:00|13795.8|13791.8|13791.1|13787.1|13800.4|13796.4|13791.1|13787.1|121
1683699600000|2023-05-10 06:20:00|13792.6|13788.6|13794.2|13790.2|13795.8|13791.8|13787.9|13783.9|129
1683699900000|2023-05-10 06:25:00|13795.8|13791.8|13794.2|13790.2|13800.4|13796.4|13794.2|13790.2|108
1683700200000|2023-05-10 06:30:00|13792.6|13788.6|13794.2|13790.2|13797.3|13793.3|13792.6|13788.6|174
1683700500000|2023-05-10 06:35:00|13795.8|13791.8|13791.1|13787.1|13797.3|13793.3|13791.1|13787.1|46
1683700800000|2023-05-10 06:40:00|13794.2|13790.2|13794.2|13790.2|13797.3|13793.3|13792.6|13788.6|147
1683701100000|2023-05-10 06:45:00|13797.3|13793.3|13792.6|13788.6|13797.3|13793.3|13787.9|13783.9|118
1683701400000|2023-05-10 06:50:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13789.5|13785.5|53
1683701700000|2023-05-10 06:55:00|13791.1|13787.1|13792.6|13788.6|13794.2|13790.2|13787.9|13783.9|165
1683702000000|2023-05-10 07:00:00|13794.2|13790.2|13791.1|13787.1|13794.2|13790.2|13775.4|13771.4|198
1683702300000|2023-05-10 07:05:00|13789.5|13785.5|13781.7|13777.7|13791.1|13787.1|13778.6|13774.6|181
1683702600000|2023-05-10 07:10:00|13780.1|13776.1|13787.9|13783.9|13794.2|13790.2|13778.6|13774.6|200
1683702900000|2023-05-10 07:15:00|13791.1|13787.1|13791.1|13787.1|13797.3|13793.3|13787.9|13783.9|235
1683703200000|2023-05-10 07:20:00|13792.6|13788.6|13784.8|13780.8|13794.2|13790.2|13784.8|13780.8|156
1683703500000|2023-05-10 07:25:00|13781.7|13777.7|13784.8|13780.8|13787.9|13783.9|13778.6|13774.6|185
1683703800000|2023-05-10 07:30:00|13787.9|13783.9|13794.2|13790.2|13794.2|13790.2|13787.9|13783.9|211
1683704100000|2023-05-10 07:35:00|13797.3|13793.3|13800.4|13796.4|13800.4|13796.4|13791.1|13787.1|231
1683704400000|2023-05-10 07:40:00|13803.6|13799.6|13800.4|13796.4|13803.6|13799.6|13794.2|13790.2|690
1683704700000|2023-05-10 07:45:00|13798.9|13794.9|13800.4|13796.4|13806.7|13802.7|13797.3|13793.3|187
1683705000000|2023-05-10 07:50:00|13803.6|13799.6|13809.8|13805.8|13809.8|13805.8|13800.4|13796.4|221
1683705300000|2023-05-10 07:55:00|13806.7|13802.7|13806.7|13802.7|13816.1|13812.1|13803.6|13799.6|228
1683705600000|2023-05-10 08:00:00|13808.3|13804.3|13812.9|13808.9|13816.1|13812.1|13806.7|13802.7|239
1683705900000|2023-05-10 08:05:00|13814.5|13810.5|13820.8|13816.8|13822.3|13818.3|13809.8|13805.8|194
1683706200000|2023-05-10 08:10:00|13822.3|13818.3|13806.7|13802.7|13822.3|13818.3|13806.7|13802.7|114
1683706500000|2023-05-10 08:15:00|13809.8|13805.8|13803.6|13799.6|13809.8|13805.8|13800.4|13796.4|223
1683706800000|2023-05-10 08:20:00|13805.1|13801.1|13806.7|13802.7|13809.8|13805.8|13803.6|13799.6|447
1683707100000|2023-05-10 08:25:00|13803.6|13799.6|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|91
1683707400000|2023-05-10 08:30:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|183
1683707700000|2023-05-10 08:35:00|13808.3|13804.3|13794.2|13790.2|13808.3|13804.3|13794.2|13790.2|130
1683708000000|2023-05-10 08:40:00|13797.3|13793.3|13797.3|13793.3|13800.4|13796.4|13791.1|13787.1|210
1683708300000|2023-05-10 08:45:00|13798.9|13794.9|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|187
1683708600000|2023-05-10 08:50:00|13794.2|13790.2|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|256
1683708900000|2023-05-10 08:55:00|13797.3|13793.3|13797.3|13793.3|13798.9|13794.9|13787.9|13783.9|348
1683709200000|2023-05-10 09:00:00|13800.4|13796.4|13806.7|13802.7|13809.8|13805.8|13797.3|13793.3|170
1683709500000|2023-05-10 09:05:00|13809.8|13805.8|13820.8|13816.8|13820.8|13816.8|13806.7|13802.7|222
1683709800000|2023-05-10 09:10:00|13819.2|13815.2|13814.5|13810.5|13822.3|13818.3|13812.9|13808.9|220
1683710100000|2023-05-10 09:15:00|13816.1|13812.1|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|134
1683710400000|2023-05-10 09:20:00|13809.8|13805.8|13809.8|13805.8|13816.1|13812.1|13806.7|13802.7|246
1683710700000|2023-05-10 09:25:00|13808.3|13804.3|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|143
1683711000000|2023-05-10 09:30:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|165
1683711300000|2023-05-10 09:35:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13819.2|13815.2|118
1683711600000|2023-05-10 09:40:00|13822.3|13818.3|13828.6|13824.6|13828.6|13824.6|13822.3|13818.3|232
1683711900000|2023-05-10 09:45:00|13827|13823|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|192
1683712200000|2023-05-10 09:50:00|13831.7|13827.7|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|132
1683712500000|2023-05-10 09:55:00|13831.7|13827.7|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|316
1683712800000|2023-05-10 10:00:00|13834.8|13830.8|13850.4|13846.4|13850.4|13846.4|13831.7|13827.7|327
1683713100000|2023-05-10 10:05:00|13848.9|13844.9|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|218
1683713400000|2023-05-10 10:10:00|13841.1|13837.1|13841.1|13837.1|13847.3|13843.3|13841.1|13837.1|147
1683713700000|2023-05-10 10:15:00|13837.9|13833.9|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|138
1683714000000|2023-05-10 10:20:00|13839.5|13835.5|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|167
1683714300000|2023-05-10 10:25:00|13837.9|13833.9|13844.2|13840.2|13844.2|13840.2|13834.8|13830.8|350
1683714600000|2023-05-10 10:30:00|13841.1|13837.1|13834.8|13830.8|13844.2|13840.2|13834.8|13830.8|194
1683714900000|2023-05-10 10:35:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|63
1683715200000|2023-05-10 10:40:00|13839.5|13835.5|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|111
1683715500000|2023-05-10 10:45:00|13837.9|13833.9|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|89
1683715800000|2023-05-10 10:50:00|13841.1|13837.1|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|139
1683716100000|2023-05-10 10:55:00|13839.5|13835.5|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|132
1683716400000|2023-05-10 11:00:00|13839.5|13835.5|13836.4|13832.4|13841.1|13837.1|13834.8|13830.8|159
1683716700000|2023-05-10 11:05:00|13837.9|13833.9|13834.8|13830.8|13837.9|13833.9|13834.8|13830.8|61
1683717000000|2023-05-10 11:10:00|13837.9|13833.9|13847.3|13843.3|13847.3|13843.3|13834.8|13830.8|279
1683717300000|2023-05-10 11:15:00|13850.4|13846.4|13844.2|13840.2|13850.4|13846.4|13842.6|13838.6|321
1683717600000|2023-05-10 11:20:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13841.1|13837.1|160
1683717900000|2023-05-10 11:25:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|147
1683718200000|2023-05-10 11:30:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13834.8|13830.8|328
1683718500000|2023-05-10 11:35:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|291
1683718800000|2023-05-10 11:40:00|13844.2|13840.2|13844.2|13840.2|13850.4|13846.4|13844.2|13840.2|413
1683719100000|2023-05-10 11:45:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|681
1683719400000|2023-05-10 11:50:00|13848.9|13844.9|13850.4|13846.4|13856.7|13852.7|13847.3|13843.3|440
1683719700000|2023-05-10 11:55:00|13852|13848|13856.7|13852.7|13856.7|13852.7|13850.4|13846.4|394
1683720000000|2023-05-10 12:00:00|13859.8|13855.8|13844.2|13840.2|13859.8|13855.8|13844.2|13840.2|601
1683720300000|2023-05-10 12:05:00|13847.3|13843.3|13841.1|13837.1|13847.3|13843.3|13834.8|13830.8|674
1683720600000|2023-05-10 12:10:00|13837.9|13833.9|13847.3|13843.3|13848.9|13844.9|13834.8|13830.8|914
1683720900000|2023-05-10 12:15:00|13845.8|13841.8|13831.7|13827.7|13847.3|13843.3|13828.6|13824.6|472
1683721200000|2023-05-10 12:20:00|13834.8|13830.8|13812.9|13808.9|13834.8|13830.8|13812.9|13808.9|1021
1683721500000|2023-05-10 12:25:00|13809.8|13805.8|13803.6|13799.6|13823.9|13819.9|13803.6|13799.6|1216
1683721800000|2023-05-10 12:30:00|13839.5|13835.5|13869.2|13865.2|13906.7|13902.7|13839.5|13835.5|2891
1683722100000|2023-05-10 12:35:00|13870.8|13866.8|13881.7|13877.7|13894.2|13890.2|13859.8|13855.8|2105
1683722400000|2023-05-10 12:40:00|13884.8|13880.8|13887.9|13883.9|13897.3|13893.3|13869.2|13865.2|1511
1683722700000|2023-05-10 12:45:00|13886.4|13882.4|13881.7|13877.7|13892.6|13888.6|13862.9|13858.9|1258
1683723000000|2023-05-10 12:50:00|13884.8|13880.8|13869.2|13865.2|13894.2|13890.2|13866.1|13862.1|1107
1683723300000|2023-05-10 12:55:00|13866.1|13862.1|13862.9|13858.9|13869.2|13865.2|13856.7|13852.7|1168
1683723600000|2023-05-10 13:00:00|13864.5|13860.5|13873.9|13869.9|13878.6|13874.6|13853.6|13849.6|983
1683723900000|2023-05-10 13:05:00|13875.4|13871.4|13855.1|13851.1|13881.7|13877.7|13853.6|13849.6|866
1683724200000|2023-05-10 13:10:00|13856.7|13852.7|13859.8|13855.8|13872.3|13868.3|13850.4|13846.4|1280
1683724500000|2023-05-10 13:15:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13853.6|13849.6|1042
1683724800000|2023-05-10 13:20:00|13862.9|13858.9|13856.7|13852.7|13862.9|13858.9|13853.6|13849.6|739
1683725100000|2023-05-10 13:25:00|13853.6|13849.6|13841.1|13837.1|13859.8|13855.8|13841.1|13837.1|466
1683725400000|2023-05-10 13:30:00|13844.2|13840.2|13848.9|13844.9|13853.6|13849.6|13841.1|13837.1|744
1683725700000|2023-05-10 13:35:00|13847.3|13843.3|13869.2|13865.2|13878.6|13874.6|13844.2|13840.2|941
1683726000000|2023-05-10 13:40:00|13867.6|13863.6|13884.8|13880.8|13891.1|13887.1|13866.1|13862.1|1386
1683726300000|2023-05-10 13:45:00|13887.9|13883.9|13903.6|13899.6|13909.8|13905.8|13887.9|13883.9|1314
1683726600000|2023-05-10 13:50:00|13900.4|13896.4|13903.6|13899.6|13916.1|13912.1|13897.3|13893.3|2197
1683726900000|2023-05-10 13:55:00|13902|13898|13894.2|13890.2|13909.8|13905.8|13891.1|13887.1|815
1683727200000|2023-05-10 14:00:00|13891.1|13887.1|13881.7|13877.7|13894.2|13890.2|13881.7|13877.7|951
1683727500000|2023-05-10 14:05:00|13884.8|13880.8|13872.3|13868.3|13884.8|13880.8|13869.2|13865.2|727
1683727800000|2023-05-10 14:10:00|13870.8|13866.8|13852|13848|13872.3|13868.3|13850.4|13846.4|1031
1683728100000|2023-05-10 14:15:00|13853.6|13849.6|13859.8|13855.8|13866.1|13862.1|13837.9|13833.9|1778
1683728400000|2023-05-10 14:20:00|13858.3|13854.3|13853.6|13849.6|13862.9|13858.9|13847.3|13843.3|708
1683728700000|2023-05-10 14:25:00|13850.4|13846.4|13859.8|13855.8|13862.9|13858.9|13850.4|13846.4|1215
1683729000000|2023-05-10 14:30:00|13856.7|13852.7|13859.8|13855.8|13862.9|13858.9|13850.4|13846.4|691
1683729300000|2023-05-10 14:35:00|13861.4|13857.4|13869.2|13865.2|13875.4|13871.4|13853.6|13849.6|1088
1683729600000|2023-05-10 14:40:00|13866.1|13862.1|13872.3|13868.3|13875.4|13871.4|13859.8|13855.8|748
1683729900000|2023-05-10 14:45:00|13875.4|13871.4|13875.4|13871.4|13881.7|13877.7|13869.2|13865.2|947
1683730200000|2023-05-10 14:50:00|13878.6|13874.6|13877|13873|13887.9|13883.9|13875.4|13871.4|837
1683730500000|2023-05-10 14:55:00|13875.4|13871.4|13884.8|13880.8|13887.9|13883.9|13875.4|13871.4|623
1683730800000|2023-05-10 15:00:00|13881.7|13877.7|13875.4|13871.4|13884.8|13880.8|13872.3|13868.3|885
1683731100000|2023-05-10 15:05:00|13872.3|13868.3|13872.3|13868.3|13878.6|13874.6|13869.2|13865.2|519
1683731400000|2023-05-10 15:10:00|13875.4|13871.4|13884.8|13880.8|13887.9|13883.9|13869.2|13865.2|756
1683731700000|2023-05-10 15:15:00|13887.9|13883.9|13875.4|13871.4|13887.9|13883.9|13875.4|13871.4|425
1683732000000|2023-05-10 15:20:00|13872.3|13868.3|13866.1|13862.1|13875.4|13871.4|13866.1|13862.1|567
1683732300000|2023-05-10 15:25:00|13864.5|13860.5|13859.8|13855.8|13866.1|13862.1|13856.7|13852.7|575
1683732600000|2023-05-10 15:30:00|13862.9|13858.9|13862.9|13858.9|13872.3|13868.3|13859.8|13855.8|852
1683732900000|2023-05-10 15:35:00|13861.4|13857.4|13872.3|13868.3|13872.3|13868.3|13859.8|13855.8|679
1683733200000|2023-05-10 15:40:00|13869.2|13865.2|13866.1|13862.1|13875.4|13871.4|13862.9|13858.9|404
1683733500000|2023-05-10 15:45:00|13869.2|13865.2|13875.4|13871.4|13875.4|13871.4|13862.9|13858.9|408
1683733800000|2023-05-10 15:50:00|13872.3|13868.3|13866.1|13862.1|13875.4|13871.4|13866.1|13862.1|352
1683734100000|2023-05-10 15:55:00|13862.9|13858.9|13872.3|13868.3|13875.4|13871.4|13862.9|13858.9|584
1683734400000|2023-05-10 16:00:00|13875.4|13871.4|13881.7|13877.7|13881.7|13877.7|13875.4|13871.4|291
1683734700000|2023-05-10 16:05:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|447
1683735000000|2023-05-10 16:10:00|13884.8|13880.8|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|427
1683735300000|2023-05-10 16:15:00|13884.8|13880.8|13881.7|13877.7|13887.9|13883.9|13881.7|13877.7|326
1683735600000|2023-05-10 16:20:00|13884.8|13880.8|13878.6|13874.6|13887.9|13883.9|13878.6|13874.6|242
1683735900000|2023-05-10 16:25:00|13880.1|13876.1|13881.7|13877.7|13884.8|13880.8|13880.1|13876.1|245
1683736200000|2023-05-10 16:30:00|13883.3|13879.3|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|477
1683736500000|2023-05-10 16:35:00|13886.4|13882.4|13884.8|13880.8|13891.1|13887.1|13884.8|13880.8|350
1683736800000|2023-05-10 16:40:00|13887.9|13883.9|13878.6|13874.6|13887.9|13883.9|13878.6|13874.6|238
1683737100000|2023-05-10 16:45:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13869.2|13865.2|794
1683737400000|2023-05-10 16:50:00|13878.6|13874.6|13891.1|13887.1|13894.2|13890.2|13878.6|13874.6|464
1683737700000|2023-05-10 16:55:00|13894.2|13890.2|13880.1|13876.1|13894.2|13890.2|13878.6|13874.6|396
1683738000000|2023-05-10 17:00:00|13875.4|13871.4|13870.8|13866.8|13877|13873|13858.3|13854.3|783
1683738300000|2023-05-10 17:05:00|13872.3|13868.3|13891.1|13887.1|13891.1|13887.1|13866.1|13862.1|748
1683738600000|2023-05-10 17:10:00|13887.9|13883.9|13897.3|13893.3|13897.3|13893.3|13887.9|13883.9|488
1683738900000|2023-05-10 17:15:00|13894.2|13890.2|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|1711
1683739200000|2023-05-10 17:20:00|13891.1|13887.1|13898.9|13894.9|13898.9|13894.9|13887.9|13883.9|1163
1683739500000|2023-05-10 17:25:00|13900.4|13896.4|13909.8|13905.8|13916.1|13912.1|13900.4|13896.4|656
1683739800000|2023-05-10 17:30:00|13911.4|13907.4|13900.4|13896.4|13912.9|13908.9|13897.3|13893.3|951
1683740100000|2023-05-10 17:35:00|13897.3|13893.3|13909.8|13905.8|13909.8|13905.8|13897.3|13893.3|519
1683740400000|2023-05-10 17:40:00|13908.3|13904.3|13909.8|13905.8|13909.8|13905.8|13897.3|13893.3|412
1683740700000|2023-05-10 17:45:00|13906.7|13902.7|13894.2|13890.2|13906.7|13902.7|13894.2|13890.2|349
1683741000000|2023-05-10 17:50:00|13891.1|13887.1|13897.3|13893.3|13900.4|13896.4|13891.1|13887.1|354
1683741300000|2023-05-10 17:55:00|13895.8|13891.8|13887.9|13883.9|13900.4|13896.4|13887.9|13883.9|249
1683741600000|2023-05-10 18:00:00|13891.1|13887.1|13884.8|13880.8|13891.1|13887.1|13884.8|13880.8|139
1683741900000|2023-05-10 18:05:00|13881.7|13877.7|13878.6|13874.6|13891.1|13887.1|13878.6|13874.6|282
1683742200000|2023-05-10 18:10:00|13875.4|13871.4|13872.3|13868.3|13878.6|13874.6|13870.8|13866.8|689
1683742500000|2023-05-10 18:15:00|13870.8|13866.8|13884.8|13880.8|13884.8|13880.8|13869.2|13865.2|404
1683742800000|2023-05-10 18:20:00|13881.7|13877.7|13878.6|13874.6|13884.8|13880.8|13872.3|13868.3|526
1683743100000|2023-05-10 18:25:00|13881.7|13877.7|13878.6|13874.6|13881.7|13877.7|13872.3|13868.3|468
1683743400000|2023-05-10 18:30:00|13877|13873|13881.7|13877.7|13887.9|13883.9|13875.4|13871.4|612
1683743700000|2023-05-10 18:35:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13877|13873|720
1683744000000|2023-05-10 18:40:00|13883.3|13879.3|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|896
1683744300000|2023-05-10 18:45:00|13875.4|13871.4|13891.1|13887.1|13891.1|13887.1|13872.3|13868.3|312
1683744600000|2023-05-10 18:50:00|13892.6|13888.6|13891.1|13887.1|13894.2|13890.2|13887.9|13883.9|810
1683744900000|2023-05-10 18:55:00|13887.9|13883.9|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|866
1683745200000|2023-05-10 19:00:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|788
1683745500000|2023-05-10 19:05:00|13891.1|13887.1|13881.7|13877.7|13891.1|13887.1|13881.7|13877.7|270
1683745800000|2023-05-10 19:10:00|13883.3|13879.3|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|398
1683746100000|2023-05-10 19:15:00|13881.7|13877.7|13878.6|13874.6|13881.7|13877.7|13878.6|13874.6|153
1683746400000|2023-05-10 19:20:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|256
1683746700000|2023-05-10 19:25:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|556
1683747000000|2023-05-10 19:30:00|13877|13873|13872.3|13868.3|13878.6|13874.6|13869.2|13865.2|394
1683747300000|2023-05-10 19:35:00|13870.8|13866.8|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|305
1683747600000|2023-05-10 19:40:00|13869.2|13865.2|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|260
1683747900000|2023-05-10 19:45:00|13864.5|13860.5|13875.4|13871.4|13878.6|13874.6|13862.9|13858.9|812
1683748200000|2023-05-10 19:50:00|13878.6|13874.6|13884.8|13880.8|13891.1|13887.1|13878.6|13874.6|872
1683748500000|2023-05-10 19:55:00|13887.9|13883.9|13891.1|13887.1|13900.4|13896.4|13884.8|13880.8|2989
1683748800000|2023-05-10 20:00:00|13887.9|13883.9|13894.2|13890.2|13894.2|13890.2|13887.9|13883.9|1455
1683749100000|2023-05-10 20:05:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|916
1683749400000|2023-05-10 20:10:00|13894.2|13890.2|13891.1|13887.1|13897.3|13893.3|13891.1|13887.1|374
1683749700000|2023-05-10 20:15:00|13887.9|13883.9|13894.2|13890.2|13894.2|13890.2|13887.9|13883.9|252
1683750000000|2023-05-10 20:20:00|13892.6|13888.6|13891.1|13887.1|13894.2|13890.2|13891.1|13887.1|299
1683750300000|2023-05-10 20:25:00|13892.6|13888.6|13897.3|13893.3|13897.3|13893.3|13891.1|13887.1|175
1683750600000|2023-05-10 20:30:00|13894.2|13890.2|13898.9|13894.9|13900.4|13896.4|13894.2|13890.2|294
1683750900000|2023-05-10 20:35:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|81
1683751200000|2023-05-10 20:40:00|13898.9|13894.9|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|203
1683751500000|2023-05-10 20:45:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13897.3|13893.3|226
1683751800000|2023-05-10 20:50:00|13898.9|13894.9|13887.9|13883.9|13898.9|13894.9|13884.8|13880.8|456
1683752100000|2023-05-10 20:55:00|13889.5|13885.5|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|243
1683756000000|2023-05-10 22:00:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|75
1683756300000|2023-05-10 22:05:00|13898.9|13894.9|13897.3|13893.3|13898.9|13894.9|13897.3|13893.3|15
1683756600000|2023-05-10 22:10:00|||||||||13
1683756900000|2023-05-10 22:15:00|13895.8|13891.8|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|29
1683757200000|2023-05-10 22:20:00|13895.8|13891.8|13897.3|13893.3|13897.3|13893.3|13895.8|13891.8|3
1683757500000|2023-05-10 22:25:00|13895.8|13891.8|13897.3|13893.3|13897.3|13893.3|13895.8|13891.8|4
1683757800000|2023-05-10 22:30:00|||||||||5
1683758100000|2023-05-10 22:35:00|13898.9|13894.9|13897.3|13893.3|13898.9|13894.9|13897.3|13893.3|10
1683758400000|2023-05-10 22:40:00|||||||||10
1683758700000|2023-05-10 22:45:00|||||||||20
1683759000000|2023-05-10 22:50:00|||||||||26
1683759300000|2023-05-10 22:55:00|||||||||4
1683759600000|2023-05-10 23:00:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|40
1683759900000|2023-05-10 23:05:00|13897.3|13893.3|13897.3|13893.3|13898.9|13894.9|13897.3|13893.3|21
1683760200000|2023-05-10 23:10:00|13894.2|13890.2|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|80
1683760500000|2023-05-10 23:15:00|13900.4|13896.4|13898.9|13894.9|13900.4|13896.4|13897.3|13893.3|62
1683760800000|2023-05-10 23:20:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13
1683761100000|2023-05-10 23:25:00|||||||||13
1683761400000|2023-05-10 23:30:00|||||||||23
1683761700000|2023-05-10 23:35:00|13895.8|13891.8|13891.1|13887.1|13895.8|13891.8|13889.5|13885.5|60
1683762000000|2023-05-10 23:40:00|13892.6|13888.6|13894.2|13890.2|13894.2|13890.2|13891.1|13887.1|21
1683762300000|2023-05-10 23:45:00|13897.3|13893.3|13891.1|13887.1|13897.3|13893.3|13891.1|13887.1|19
1683762600000|2023-05-10 23:50:00|||||||||22
1683762900000|2023-05-10 23:55:00|||||||||18
1683763200000|2023-05-11 00:00:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13887.9|13883.9|44
1683763500000|2023-05-11 00:05:00|13894.2|13890.2|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|76
1683763800000|2023-05-11 00:10:00|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|5
1683764100000|2023-05-11 00:15:00|13887.9|13883.9|13897.3|13893.3|13897.3|13893.3|13887.9|13883.9|86
1683764400000|2023-05-11 00:20:00|13894.2|13890.2|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|30
1683764700000|2023-05-11 00:25:00|13900.4|13896.4|13916.1|13912.1|13917.6|13913.6|13900.4|13896.4|184
1683765000000|2023-05-11 00:30:00|13919.2|13915.2|13912.9|13908.9|13919.2|13915.2|13906.7|13902.7|108
1683765300000|2023-05-11 00:35:00|13911.4|13907.4|13909.8|13905.8|13916.1|13912.1|13909.8|13905.8|67
1683765600000|2023-05-11 00:40:00|13906.7|13902.7|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|45
1683765900000|2023-05-11 00:45:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|61
1683766200000|2023-05-11 00:50:00|13903.6|13899.6|13897.3|13893.3|13903.6|13899.6|13897.3|13893.3|48
1683766500000|2023-05-11 00:55:00|13898.9|13894.9|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|39
1683766800000|2023-05-11 01:00:00|13900.4|13896.4|13900.4|13896.4|13903.6|13899.6|13897.3|13893.3|52
1683767100000|2023-05-11 01:05:00|13897.3|13893.3|13900.4|13896.4|13903.6|13899.6|13897.3|13893.3|45
1683767400000|2023-05-11 01:10:00|13898.9|13894.9|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|30
1683767700000|2023-05-11 01:15:00|13898.9|13894.9|13894.2|13890.2|13900.4|13896.4|13894.2|13890.2|64
1683768000000|2023-05-11 01:20:00|13897.3|13893.3|13906.7|13902.7|13909.8|13905.8|13894.2|13890.2|51
1683768300000|2023-05-11 01:25:00|13903.6|13899.6|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|44
1683768600000|2023-05-11 01:30:00|13900.4|13896.4|13906.7|13902.7|13909.8|13905.8|13900.4|13896.4|98
1683768900000|2023-05-11 01:35:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|55
1683769200000|2023-05-11 01:40:00|13911.4|13907.4|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|47
1683769500000|2023-05-11 01:45:00|13911.4|13907.4|13909.8|13905.8|13911.4|13907.4|13909.8|13905.8|22
1683769800000|2023-05-11 01:50:00|13911.4|13907.4|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|21
1683770100000|2023-05-11 01:55:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|81
1683770400000|2023-05-11 02:00:00|13912.9|13908.9|13906.7|13902.7|13912.9|13908.9|13906.7|13902.7|70
1683770700000|2023-05-11 02:05:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|17
1683771000000|2023-05-11 02:10:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|28
1683771300000|2023-05-11 02:15:00|13906.7|13902.7|13909.8|13905.8|13916.1|13912.1|13906.7|13902.7|44
1683771600000|2023-05-11 02:20:00|13906.7|13902.7|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|56
1683771900000|2023-05-11 02:25:00|13908.3|13904.3|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|38
1683772200000|2023-05-11 02:30:00|13908.3|13904.3|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|15
1683772500000|2023-05-11 02:35:00|||||||||3
1683772800000|2023-05-11 02:40:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|44
1683773100000|2023-05-11 02:45:00|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|21
1683773400000|2023-05-11 02:50:00|13908.3|13904.3|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|49
1683773700000|2023-05-11 02:55:00|13911.4|13907.4|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|57
1683774000000|2023-05-11 03:00:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|22
1683774300000|2023-05-11 03:05:00|13908.3|13904.3|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|19
1683774600000|2023-05-11 03:10:00|||||||||1
1683774900000|2023-05-11 03:15:00|13908.3|13904.3|13906.7|13902.7|13908.3|13904.3|13906.7|13902.7|34
1683775200000|2023-05-11 03:20:00|13905.1|13901.1|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|38
1683775500000|2023-05-11 03:25:00|13905.1|13901.1|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|23
1683775800000|2023-05-11 03:30:00|||||||||16
1683776100000|2023-05-11 03:35:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|132
1683776400000|2023-05-11 03:40:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|21
1683776700000|2023-05-11 03:45:00|13894.2|13890.2|13894.2|13890.2|13894.2|13890.2|13894.2|13890.2|20
1683777000000|2023-05-11 03:50:00|13891.1|13887.1|13894.2|13890.2|13894.2|13890.2|13891.1|13887.1|37
1683777300000|2023-05-11 03:55:00|13892.6|13888.6|13891.1|13887.1|13892.6|13888.6|13887.9|13883.9|34
1683777600000|2023-05-11 04:00:00|13894.2|13890.2|13887.9|13883.9|13895.8|13891.8|13887.9|13883.9|69
1683777900000|2023-05-11 04:05:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|75
1683778200000|2023-05-11 04:10:00|13881.7|13877.7|13887.9|13883.9|13887.9|13883.9|13881.7|13877.7|74
1683778500000|2023-05-11 04:15:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|29
1683778800000|2023-05-11 04:20:00|||||||||7
1683779100000|2023-05-11 04:25:00|13889.5|13885.5|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|35
1683779400000|2023-05-11 04:30:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|13
1683779700000|2023-05-11 04:35:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|9
1683780000000|2023-05-11 04:40:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|24
1683780300000|2023-05-11 04:45:00|||||||||6
1683780600000|2023-05-11 04:50:00|||||||||5
1683780900000|2023-05-11 04:55:00|||||||||19
1683781200000|2023-05-11 05:00:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|48
1683781500000|2023-05-11 05:05:00|13884.8|13880.8|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|93
1683781800000|2023-05-11 05:10:00|13887.9|13883.9|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|24
1683782100000|2023-05-11 05:15:00|13886.4|13882.4|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|15
1683782400000|2023-05-11 05:20:00|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|72
1683782700000|2023-05-11 05:25:00|||||||||97
1683783000000|2023-05-11 05:30:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|43
1683783300000|2023-05-11 05:35:00|||||||||66
1683783600000|2023-05-11 05:40:00|||||||||51
1683783900000|2023-05-11 05:45:00|13886.4|13882.4|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|27
1683784200000|2023-05-11 05:50:00|13881.7|13877.7|13881.7|13877.7|13887.9|13883.9|13881.7|13877.7|101
1683784500000|2023-05-11 05:55:00|13884.8|13880.8|13884.8|13880.8|13886.4|13882.4|13883.3|13879.3|21
1683784800000|2023-05-11 06:00:00|13887.9|13883.9|13894.2|13890.2|13894.2|13890.2|13887.9|13883.9|70
1683785100000|2023-05-11 06:05:00|13891.1|13887.1|13891.1|13887.1|13897.3|13893.3|13891.1|13887.1|88
1683785400000|2023-05-11 06:10:00|13892.6|13888.6|13891.1|13887.1|13894.2|13890.2|13891.1|13887.1|44
1683785700000|2023-05-11 06:15:00|13892.6|13888.6|13900.4|13896.4|13900.4|13896.4|13892.6|13888.6|85
1683786000000|2023-05-11 06:20:00|13902|13898|13909.8|13905.8|13912.9|13908.9|13902|13898|254
1683786300000|2023-05-11 06:25:00|13912.9|13908.9|13919.2|13915.2|13919.2|13915.2|13909.8|13905.8|248
1683786600000|2023-05-11 06:30:00|13920.8|13916.8|13925.4|13921.4|13931.7|13927.7|13916.1|13912.1|283
1683786900000|2023-05-11 06:35:00|13928.6|13924.6|13931.7|13927.7|13934.8|13930.8|13925.4|13921.4|237
1683787200000|2023-05-11 06:40:00|13930.1|13926.1|13925.4|13921.4|13931.7|13927.7|13922.3|13918.3|236
1683787500000|2023-05-11 06:45:00|13923.9|13919.9|13928.6|13924.6|13937.9|13933.9|13922.3|13918.3|397
1683787800000|2023-05-11 06:50:00|13931.7|13927.7|13934.8|13930.8|13937.9|13933.9|13928.6|13924.6|312
1683788100000|2023-05-11 06:55:00|13931.7|13927.7|13922.3|13918.3|13931.7|13927.7|13922.3|13918.3|208
1683788400000|2023-05-11 07:00:00|13925.4|13921.4|13917.6|13913.6|13925.4|13921.4|13912.9|13908.9|338
1683788700000|2023-05-11 07:05:00|13916.1|13912.1|13909.8|13905.8|13919.2|13915.2|13909.8|13905.8|224
1683789000000|2023-05-11 07:10:00|13908.3|13904.3|13909.8|13905.8|13912.9|13908.9|13903.6|13899.6|135
1683789300000|2023-05-11 07:15:00|13906.7|13902.7|13916.1|13912.1|13916.1|13912.1|13906.7|13902.7|119
1683789600000|2023-05-11 07:20:00|13912.9|13908.9|13922.3|13918.3|13925.4|13921.4|13909.8|13905.8|155
1683789900000|2023-05-11 07:25:00|13923.9|13919.9|13922.3|13918.3|13928.6|13924.6|13922.3|13918.3|90
1683790200000|2023-05-11 07:30:00|13920.8|13916.8|13922.3|13918.3|13925.4|13921.4|13916.1|13912.1|121
1683790500000|2023-05-11 07:35:00|13919.2|13915.2|13920.8|13916.8|13925.4|13921.4|13919.2|13915.2|86
1683790800000|2023-05-11 07:40:00|13922.3|13918.3|13919.2|13915.2|13922.3|13918.3|13912.9|13908.9|124
1683791100000|2023-05-11 07:45:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13912.9|13908.9|351
1683791400000|2023-05-11 07:50:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|49
1683791700000|2023-05-11 07:55:00|13919.2|13915.2|13922.3|13918.3|13928.6|13924.6|13919.2|13915.2|120
1683792000000|2023-05-11 08:00:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13900.4|13896.4|418
1683792300000|2023-05-11 08:05:00|13916.1|13912.1|13925.4|13921.4|13925.4|13921.4|13916.1|13912.1|245
1683792600000|2023-05-11 08:10:00|13922.3|13918.3|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|218
1683792900000|2023-05-11 08:15:00|13916.1|13912.1|13912.9|13908.9|13919.2|13915.2|13912.9|13908.9|173
1683793200000|2023-05-11 08:20:00|13909.8|13905.8|13911.4|13907.4|13914.5|13910.5|13906.7|13902.7|174
1683793500000|2023-05-11 08:25:00|13909.8|13905.8|13903.6|13899.6|13912.9|13908.9|13900.4|13896.4|148
1683793800000|2023-05-11 08:30:00|13902|13898|13903.6|13899.6|13906.7|13902.7|13897.3|13893.3|281
1683794100000|2023-05-11 08:35:00|13906.7|13902.7|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|116
1683794400000|2023-05-11 08:40:00|13900.4|13896.4|13903.6|13899.6|13905.1|13901.1|13900.4|13896.4|152
1683794700000|2023-05-11 08:45:00|13900.4|13896.4|13906.7|13902.7|13906.7|13902.7|13897.3|13893.3|177
1683795000000|2023-05-11 08:50:00|13909.8|13905.8|13900.4|13896.4|13909.8|13905.8|13900.4|13896.4|196
1683795300000|2023-05-11 08:55:00|13903.6|13899.6|13906.7|13902.7|13906.7|13902.7|13900.4|13896.4|269
1683795600000|2023-05-11 09:00:00|13908.3|13904.3|13894.2|13890.2|13908.3|13904.3|13891.1|13887.1|359
1683795900000|2023-05-11 09:05:00|13895.8|13891.8|13898.9|13894.9|13900.4|13896.4|13894.2|13890.2|210
1683796200000|2023-05-11 09:10:00|13897.3|13893.3|13900.4|13896.4|13903.6|13899.6|13894.2|13890.2|131
1683796500000|2023-05-11 09:15:00|13903.6|13899.6|13911.4|13907.4|13912.9|13908.9|13900.4|13896.4|198
1683796800000|2023-05-11 09:20:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|136
1683797100000|2023-05-11 09:25:00|13916.1|13912.1|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|259
1683797400000|2023-05-11 09:30:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|147
1683797700000|2023-05-11 09:35:00|13917.6|13913.6|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|144
1683798000000|2023-05-11 09:40:00|13920.8|13916.8|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|64
1683798300000|2023-05-11 09:45:00|13916.1|13912.1|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|54
1683798600000|2023-05-11 09:50:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|149
1683798900000|2023-05-11 09:55:00|13919.2|13915.2|13917.6|13913.6|13920.8|13916.8|13916.1|13912.1|101
1683799200000|2023-05-11 10:00:00|13916.1|13912.1|13928.6|13924.6|13928.6|13924.6|13916.1|13912.1|167
1683799500000|2023-05-11 10:05:00|13931.7|13927.7|13934.8|13930.8|13937.9|13933.9|13928.6|13924.6|308
1683799800000|2023-05-11 10:10:00|13936.4|13932.4|13937.9|13933.9|13947.3|13943.3|13934.8|13930.8|361
1683800100000|2023-05-11 10:15:00|13934.8|13930.8|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|100
1683800400000|2023-05-11 10:20:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|112
1683800700000|2023-05-11 10:25:00|13939.5|13935.5|13947.3|13943.3|13947.3|13943.3|13937.9|13933.9|198
1683801000000|2023-05-11 10:30:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|287
1683801300000|2023-05-11 10:35:00|13945.8|13941.8|13937.9|13933.9|13947.3|13943.3|13937.9|13933.9|160
1683801600000|2023-05-11 10:40:00|13939.5|13935.5|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|94
1683801900000|2023-05-11 10:45:00|13939.5|13935.5|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|73
1683802200000|2023-05-11 10:50:00|13941.1|13937.1|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|147
1683802500000|2023-05-11 10:55:00|13944.2|13940.2|13936.4|13932.4|13944.2|13940.2|13934.8|13930.8|213
1683802800000|2023-05-11 11:00:00|13937.9|13933.9|13934.8|13930.8|13941.1|13937.1|13925.4|13921.4|292
1683803100000|2023-05-11 11:05:00|13936.4|13932.4|13956.7|13952.7|13956.7|13952.7|13934.8|13930.8|527
1683803400000|2023-05-11 11:10:00|13959.8|13955.8|13966.1|13962.1|13969.2|13965.2|13950.4|13946.4|598
1683803700000|2023-05-11 11:15:00|13969.2|13965.2|13972.3|13968.3|13975.4|13971.4|13966.1|13962.1|924
1683804000000|2023-05-11 11:20:00|13973.9|13969.9|13969.2|13965.2|13975.4|13971.4|13966.1|13962.1|614
1683804300000|2023-05-11 11:25:00|13967.6|13963.6|13953.6|13949.6|13969.2|13965.2|13950.4|13946.4|483
1683804600000|2023-05-11 11:30:00|13950.4|13946.4|13956.7|13952.7|13959.8|13955.8|13947.3|13943.3|506
1683804900000|2023-05-11 11:35:00|13958.3|13954.3|13966.1|13962.1|13966.1|13962.1|13953.6|13949.6|511
1683805200000|2023-05-11 11:40:00|13962.9|13958.9|13975.4|13971.4|13978.6|13974.6|13962.9|13958.9|534
1683805500000|2023-05-11 11:45:00|13978.6|13974.6|13972.3|13968.3|13981.7|13977.7|13969.2|13965.2|591
1683805800000|2023-05-11 11:50:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|387
1683806100000|2023-05-11 11:55:00|13972.3|13968.3|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|728
1683806400000|2023-05-11 12:00:00|13980.1|13976.1|13991.1|13987.1|13994.2|13990.2|13978.6|13974.6|919
1683806700000|2023-05-11 12:05:00|13994.2|13990.2|13997.3|13993.3|14000.4|13996.4|13987.9|13983.9|3305
1683807000000|2023-05-11 12:10:00|13994.2|13990.2|13983.3|13979.3|14000.4|13996.4|13981.7|13977.7|1245
1683807300000|2023-05-11 12:15:00|13981.7|13977.7|13966.1|13962.1|13984.8|13980.8|13934.8|13930.8|2278
1683807600000|2023-05-11 12:20:00|13969.2|13965.2|14006.7|14002.7|14006.7|14002.7|13969.2|13965.2|2000
1683807900000|2023-05-11 12:25:00|14009.8|14005.8|14020.8|14016.8|14028.6|14024.6|14003.6|13999.6|1809
1683808200000|2023-05-11 12:30:00|14022.3|14018.3|14031.7|14027.7|14059.8|14055.8|14022.3|14018.3|2759
1683808500000|2023-05-11 12:35:00|14030.1|14026.1|14041.1|14037.1|14050.4|14046.4|14030.1|14026.1|1994
1683808800000|2023-05-11 12:40:00|14037.9|14033.9|14044.2|14040.2|14062.9|14058.9|14031.7|14027.7|1552
1683809100000|2023-05-11 12:45:00|14047.3|14043.3|14056.7|14052.7|14062.9|14058.9|14044.2|14040.2|1657
1683809400000|2023-05-11 12:50:00|14053.6|14049.6|14062.9|14058.9|14072.3|14068.3|14048.9|14044.9|1480
1683809700000|2023-05-11 12:55:00|14061.4|14057.4|14069.2|14065.2|14075.4|14071.4|14056.7|14052.7|1078
1683810000000|2023-05-11 13:00:00|14072.3|14068.3|14075.4|14071.4|14084.8|14080.8|14069.2|14065.2|2031
1683810300000|2023-05-11 13:05:00|14078.6|14074.6|14091.1|14087.1|14094.2|14090.2|14075.4|14071.4|1304
1683810600000|2023-05-11 13:10:00|14087.9|14083.9|14081.7|14077.7|14100.4|14096.4|14081.7|14077.7|1982
1683810900000|2023-05-11 13:15:00|14084.8|14080.8|14072.3|14068.3|14084.8|14080.8|14069.2|14065.2|1529
1683811200000|2023-05-11 13:20:00|14069.2|14065.2|14053.6|14049.6|14072.3|14068.3|14044.2|14040.2|2213
1683811500000|2023-05-11 13:25:00|14055.1|14051.1|14056.7|14052.7|14062.9|14058.9|14050.4|14046.4|501
1683811800000|2023-05-11 13:30:00|14059.8|14055.8|14081.7|14077.7|14084.8|14080.8|14056.7|14052.7|1414
1683812100000|2023-05-11 13:35:00|14083.3|14079.3|14053.6|14049.6|14087.9|14083.9|14053.6|14049.6|1985
1683812400000|2023-05-11 13:40:00|14050.4|14046.4|14044.2|14040.2|14056.7|14052.7|14041.1|14037.1|1306
1683812700000|2023-05-11 13:45:00|14041.1|14037.1|14053.6|14049.6|14056.7|14052.7|14034.8|14030.8|893
1683813000000|2023-05-11 13:50:00|14056.7|14052.7|14037.9|14033.9|14059.8|14055.8|14034.8|14030.8|1370
1683813300000|2023-05-11 13:55:00|14041.1|14037.1|14028.6|14024.6|14042.6|14038.6|14025.4|14021.4|1200
1683813600000|2023-05-11 14:00:00|14030.1|14026.1|14034.8|14030.8|14037.9|14033.9|14025.4|14021.4|1020
1683813900000|2023-05-11 14:05:00|14031.7|14027.7|14034.8|14030.8|14037.9|14033.9|14025.4|14021.4|1035
1683814200000|2023-05-11 14:10:00|14031.7|14027.7|14031.7|14027.7|14050.4|14046.4|14031.7|14027.7|828
1683814500000|2023-05-11 14:15:00|14034.8|14030.8|14041.1|14037.1|14041.1|14037.1|14025.4|14021.4|1226
1683814800000|2023-05-11 14:20:00|14044.2|14040.2|14034.8|14030.8|14047.3|14043.3|14031.7|14027.7|898
1683815100000|2023-05-11 14:25:00|14033.3|14029.3|14019.2|14015.2|14034.8|14030.8|14019.2|14015.2|1249
1683815400000|2023-05-11 14:30:00|14022.3|14018.3|14044.2|14040.2|14047.3|14043.3|14016.1|14012.1|1811
1683815700000|2023-05-11 14:35:00|14041.1|14037.1|14044.2|14040.2|14047.3|14043.3|14028.6|14024.6|1011
1683816000000|2023-05-11 14:40:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14041.1|14037.1|1036
1683816300000|2023-05-11 14:45:00|14053.6|14049.6|14025.4|14021.4|14053.6|14049.6|14019.2|14015.2|1301
1683816600000|2023-05-11 14:50:00|14022.3|14018.3|14028.6|14024.6|14034.8|14030.8|14022.3|14018.3|1091
1683816900000|2023-05-11 14:55:00|14031.7|14027.7|14031.7|14027.7|14037.9|14033.9|14025.4|14021.4|754
1683817200000|2023-05-11 15:00:00|14028.6|14024.6|14009.8|14005.8|14031.7|14027.7|14006.7|14002.7|1219
1683817500000|2023-05-11 15:05:00|14011.4|14007.4|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|1871
1683817800000|2023-05-11 15:10:00|14016.1|14012.1|14006.7|14002.7|14019.2|14015.2|14006.7|14002.7|901
1683818100000|2023-05-11 15:15:00|14009.8|14005.8|14003.6|13999.6|14009.8|14005.8|13997.3|13993.3|865
1683818400000|2023-05-11 15:20:00|14006.7|14002.7|14003.6|13999.6|14016.1|14012.1|14003.6|13999.6|643
1683818700000|2023-05-11 15:25:00|14006.7|14002.7|14003.6|13999.6|14012.9|14008.9|14003.6|13999.6|1014
1683819000000|2023-05-11 15:30:00|14006.7|14002.7|13991.1|13987.1|14006.7|14002.7|13981.7|13977.7|1341
1683819300000|2023-05-11 15:35:00|13987.9|13983.9|13994.2|13990.2|13997.3|13993.3|13981.7|13977.7|524
1683819600000|2023-05-11 15:40:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|458
1683819900000|2023-05-11 15:45:00|13987.9|13983.9|14000.4|13996.4|14009.8|14005.8|13987.9|13983.9|832
1683820200000|2023-05-11 15:50:00|14003.6|13999.6|14000.4|13996.4|14009.8|14005.8|13997.3|13993.3|519
1683820500000|2023-05-11 15:55:00|14003.6|13999.6|13987.9|13983.9|14003.6|13999.6|13987.9|13983.9|628
1683820800000|2023-05-11 16:00:00|13984.8|13980.8|13997.3|13993.3|14000.4|13996.4|13981.7|13977.7|888
1683821100000|2023-05-11 16:05:00|13994.2|13990.2|13994.2|13990.2|14000.4|13996.4|13987.9|13983.9|672
1683821400000|2023-05-11 16:10:00|13995.8|13991.8|13991.1|13987.1|13997.3|13993.3|13991.1|13987.1|708
1683821700000|2023-05-11 16:15:00|13994.2|13990.2|14000.4|13996.4|14003.6|13999.6|13991.1|13987.1|1044
1683822000000|2023-05-11 16:20:00|14003.6|13999.6|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|1019
1683822300000|2023-05-11 16:25:00|14008.3|14004.3|14016.1|14012.1|14019.2|14015.2|14006.7|14002.7|1206
1683822600000|2023-05-11 16:30:00|14014.5|14010.5|14003.6|13999.6|14016.1|14012.1|14000.4|13996.4|830
1683822900000|2023-05-11 16:35:00|14006.7|14002.7|13987.9|13983.9|14006.7|14002.7|13987.9|13983.9|830
1683823200000|2023-05-11 16:40:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|625
1683823500000|2023-05-11 16:45:00|13997.3|13993.3|13994.2|13990.2|14000.4|13996.4|13991.1|13987.1|1053
1683823800000|2023-05-11 16:50:00|13997.3|13993.3|13997.3|13993.3|14006.7|14002.7|13997.3|13993.3|2126
1683824100000|2023-05-11 16:55:00|14000.4|13996.4|13986.4|13982.4|14000.4|13996.4|13984.8|13980.8|1670
1683824400000|2023-05-11 17:00:00|13984.8|13980.8|14025.4|14021.4|14028.6|14024.6|13984.8|13980.8|2402
1683824700000|2023-05-11 17:05:00|14028.6|14024.6|14034.8|14030.8|14037.9|14033.9|14019.2|14015.2|1512
1683825000000|2023-05-11 17:10:00|14033.3|14029.3|14012.9|14008.9|14033.3|14029.3|14012.9|14008.9|889
1683825300000|2023-05-11 17:15:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|600
1683825600000|2023-05-11 17:20:00|14012.9|14008.9|14016.1|14012.1|14019.2|14015.2|14009.8|14005.8|668
1683825900000|2023-05-11 17:25:00|14019.2|14015.2|14000.4|13996.4|14019.2|14015.2|13994.2|13990.2|649
1683826200000|2023-05-11 17:30:00|14003.6|13999.6|14022.3|14018.3|14022.3|14018.3|14003.6|13999.6|1120
1683826500000|2023-05-11 17:35:00|14019.2|14015.2|14016.1|14012.1|14022.3|14018.3|14012.9|14008.9|621
1683826800000|2023-05-11 17:40:00|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|14016.1|14012.1|348
1683827100000|2023-05-11 17:45:00|14022.3|14018.3|14034.8|14030.8|14034.8|14030.8|14019.2|14015.2|852
1683827400000|2023-05-11 17:50:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|671
1683827700000|2023-05-11 17:55:00|14030.1|14026.1|14019.2|14015.2|14031.7|14027.7|14016.1|14012.1|505
1683828000000|2023-05-11 18:00:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|629
1683828300000|2023-05-11 18:05:00|14020.8|14016.8|14012.9|14008.9|14022.3|14018.3|14012.9|14008.9|476
1683828600000|2023-05-11 18:10:00|14016.1|14012.1|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|204
1683828900000|2023-05-11 18:15:00|14014.5|14010.5|14019.2|14015.2|14025.4|14021.4|14009.8|14005.8|893
1683829200000|2023-05-11 18:20:00|14016.1|14012.1|14016.1|14012.1|14022.3|14018.3|14016.1|14012.1|622
1683829500000|2023-05-11 18:25:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|446
1683829800000|2023-05-11 18:30:00|14017.6|14013.6|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|245
1683830100000|2023-05-11 18:35:00|14016.1|14012.1|14009.8|14005.8|14016.1|14012.1|14006.7|14002.7|447
1683830400000|2023-05-11 18:40:00|14011.4|14007.4|14000.4|13996.4|14012.9|14008.9|13995.8|13991.8|490
1683830700000|2023-05-11 18:45:00|14003.6|13999.6|14009.8|14005.8|14009.8|14005.8|14000.4|13996.4|819
1683831000000|2023-05-11 18:50:00|14012.9|14008.9|14016.1|14012.1|14019.2|14015.2|14006.7|14002.7|617
1683831300000|2023-05-11 18:55:00|14012.9|14008.9|14016.1|14012.1|14019.2|14015.2|14009.8|14005.8|1009
1683831600000|2023-05-11 19:00:00|14017.6|14013.6|14019.2|14015.2|14022.3|14018.3|14009.8|14005.8|618
1683831900000|2023-05-11 19:05:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|661
1683832200000|2023-05-11 19:10:00|14019.2|14015.2|14025.4|14021.4|14031.7|14027.7|14019.2|14015.2|1238
1683832500000|2023-05-11 19:15:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|555
1683832800000|2023-05-11 19:20:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|1138
1683833100000|2023-05-11 19:25:00|14027|14023|14028.6|14024.6|14028.6|14024.6|14022.3|14018.3|396
1683833400000|2023-05-11 19:30:00|14031.7|14027.7|14022.3|14018.3|14031.7|14027.7|14022.3|14018.3|783
1683833700000|2023-05-11 19:35:00|14025.4|14021.4|14009.8|14005.8|14025.4|14021.4|14000.4|13996.4|1274
1683834000000|2023-05-11 19:40:00|14006.7|14002.7|14009.8|14005.8|14016.1|14012.1|14006.7|14002.7|498
1683834300000|2023-05-11 19:45:00|14012.9|14008.9|14019.2|14015.2|14019.2|14015.2|14012.9|14008.9|674
1683834600000|2023-05-11 19:50:00|14016.1|14012.1|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|692
1683834900000|2023-05-11 19:55:00|14022.3|14018.3|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|1989
1683835200000|2023-05-11 20:00:00|14023.9|14019.9|14037.9|14033.9|14037.9|14033.9|14022.3|14018.3|2447
1683835500000|2023-05-11 20:05:00|14036.4|14032.4|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|836
1683835800000|2023-05-11 20:10:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14033.3|14029.3|540
1683836100000|2023-05-11 20:15:00|14034.8|14030.8|14025.4|14021.4|14034.8|14030.8|14025.4|14021.4|298
1683836400000|2023-05-11 20:20:00|14028.6|14024.6|14022.3|14018.3|14028.6|14024.6|14022.3|14018.3|695
1683836700000|2023-05-11 20:25:00|14023.9|14019.9|14020.8|14016.8|14025.4|14021.4|14019.2|14015.2|267
1683837000000|2023-05-11 20:30:00|14019.2|14015.2|14016.1|14012.1|14022.3|14018.3|14016.1|14012.1|224
1683837300000|2023-05-11 20:35:00|14014.5|14010.5|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|394
1683837600000|2023-05-11 20:40:00|14014.5|14010.5|14022.3|14018.3|14022.3|14018.3|14012.9|14008.9|334
1683837900000|2023-05-11 20:45:00|14025.4|14021.4|14019.2|14015.2|14025.4|14021.4|14017.6|14013.6|400
1683838200000|2023-05-11 20:50:00|14016.1|14012.1|14022.3|14018.3|14025.4|14021.4|14016.1|14012.1|481
1683838500000|2023-05-11 20:55:00|14023.9|14019.9|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|312
1683842400000|2023-05-11 22:00:00|14025.4|14021.4|14022.3|14018.3|14027|14023|14019.2|14015.2|66
1683842700000|2023-05-11 22:05:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|18
1683843000000|2023-05-11 22:10:00|14017.6|14013.6|14022.3|14018.3|14022.3|14018.3|14016.1|14012.1|118
1683843300000|2023-05-11 22:15:00|14020.8|14016.8|14022.3|14018.3|14025.4|14021.4|14020.8|14016.8|67
1683843600000|2023-05-11 22:20:00|14025.4|14021.4|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|9
1683844200000|2023-05-11 22:30:00|14023.9|14019.9|14028.6|14024.6|14028.6|14024.6|14023.9|14019.9|24
1683844500000|2023-05-11 22:35:00|||||||||38
1683844800000|2023-05-11 22:40:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|12
1683845100000|2023-05-11 22:45:00|||||||||33
1683845400000|2023-05-11 22:50:00|14023.9|14019.9|14023.9|14019.9|14023.9|14019.9|14023.9|14019.9|124
1683845700000|2023-05-11 22:55:00|14025.4|14021.4|14025.4|14021.4|14027|14023|14025.4|14021.4|9
1683846000000|2023-05-11 23:00:00|14022.3|14018.3|14025.4|14021.4|14025.4|14021.4|14022.3|14018.3|6
1683846300000|2023-05-11 23:05:00|14028.6|14024.6|14030.1|14026.1|14030.1|14026.1|14027|14023|16
1683846600000|2023-05-11 23:10:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|38
1683846900000|2023-05-11 23:15:00|14033.3|14029.3|14031.7|14027.7|14034.8|14030.8|14031.7|14027.7|12
1683847200000|2023-05-11 23:20:00|14030.1|14026.1|14028.6|14024.6|14030.1|14026.1|14025.4|14021.4|13
1683847500000|2023-05-11 23:25:00|14030.1|14026.1|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|13
1683847800000|2023-05-11 23:30:00|||||||||22
1683848100000|2023-05-11 23:35:00|14033.3|14029.3|14031.7|14027.7|14033.3|14029.3|14031.7|14027.7|8
1683848400000|2023-05-11 23:40:00|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|9
1683848700000|2023-05-11 23:45:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|52
1683849000000|2023-05-11 23:50:00|14033.3|14029.3|14031.7|14027.7|14033.3|14029.3|14031.7|14027.7|9
1683849300000|2023-05-11 23:55:00|||||||||3
1683849600000|2023-05-12 00:00:00|14033.3|14029.3|14034.8|14030.8|14034.8|14030.8|14031.7|14027.7|69
1683849900000|2023-05-12 00:05:00|14033.3|14029.3|14028.6|14024.6|14033.3|14029.3|14028.6|14024.6|104
1683850200000|2023-05-12 00:10:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14031.7|14027.7|31
1683850500000|2023-05-12 00:15:00|14033.3|14029.3|14041.1|14037.1|14041.1|14037.1|14033.3|14029.3|110
1683850800000|2023-05-12 00:20:00|14042.6|14038.6|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|70
1683851100000|2023-05-12 00:25:00|||||||||48
1683851400000|2023-05-12 00:30:00|14045.8|14041.8|14044.2|14040.2|14045.8|14041.8|14044.2|14040.2|19
1683851700000|2023-05-12 00:35:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|61
1683852000000|2023-05-12 00:40:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14047.3|14043.3|178
1683852300000|2023-05-12 00:45:00|14050.4|14046.4|14053.6|14049.6|14058.3|14054.3|14047.3|14043.3|83
1683852600000|2023-05-12 00:50:00|14050.4|14046.4|14047.3|14043.3|14052|14048|14047.3|14043.3|50
1683852900000|2023-05-12 00:55:00|14048.9|14044.9|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|29
1683853200000|2023-05-12 01:00:00|14045.8|14041.8|14041.1|14037.1|14047.3|14043.3|14041.1|14037.1|152
1683853500000|2023-05-12 01:05:00|14042.6|14038.6|14041.1|14037.1|14042.6|14038.6|14037.9|14033.9|160
1683853800000|2023-05-12 01:10:00|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|29
1683854100000|2023-05-12 01:15:00|||||||||24
1683854400000|2023-05-12 01:20:00|14041.1|14037.1|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|45
1683854700000|2023-05-12 01:25:00|14042.6|14038.6|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|69
1683855000000|2023-05-12 01:30:00|14042.6|14038.6|14044.2|14040.2|14044.2|14040.2|14042.6|14038.6|2
1683855300000|2023-05-12 01:35:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|42
1683855600000|2023-05-12 01:40:00|14050.4|14046.4|14047.3|14043.3|14053.6|14049.6|14047.3|14043.3|102
1683855900000|2023-05-12 01:45:00|14048.9|14044.9|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|29
1683856200000|2023-05-12 01:50:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|17
1683856500000|2023-05-12 01:55:00|||||||||16
1683856800000|2023-05-12 02:00:00|14045.8|14041.8|14045.8|14041.8|14047.3|14043.3|14044.2|14040.2|40
1683857100000|2023-05-12 02:05:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|3
1683857400000|2023-05-12 02:10:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|19
1683857700000|2023-05-12 02:15:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14037.9|14033.9|7
1683858000000|2023-05-12 02:20:00|14039.5|14035.5|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|28
1683858300000|2023-05-12 02:25:00|14039.5|14035.5|14041.1|14037.1|14041.1|14037.1|14039.5|14035.5|6
1683858600000|2023-05-12 02:30:00|14039.5|14035.5|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|9
1683858900000|2023-05-12 02:35:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|48
1683859200000|2023-05-12 02:40:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|17
1683859500000|2023-05-12 02:45:00|||||||||38
1683859800000|2023-05-12 02:50:00|||||||||5
1683860100000|2023-05-12 02:55:00|14044.2|14040.2|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|43
1683860400000|2023-05-12 03:00:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|34
1683860700000|2023-05-12 03:05:00|||||||||3
1683861000000|2023-05-12 03:10:00|||||||||2
1683861300000|2023-05-12 03:15:00|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|3
1683861600000|2023-05-12 03:20:00|||||||||6
1683861900000|2023-05-12 03:25:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|49
1683862200000|2023-05-12 03:30:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|71
1683862500000|2023-05-12 03:35:00|14048.9|14044.9|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|13
1683862800000|2023-05-12 03:40:00|14048.9|14044.9|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|17
1683863100000|2023-05-12 03:45:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14052|14048|92
1683863400000|2023-05-12 03:50:00|14052|14048|14053.6|14049.6|14053.6|14049.6|14052|14048|20
1683863700000|2023-05-12 03:55:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|98
1683864000000|2023-05-12 04:00:00|14058.3|14054.3|14059.8|14055.8|14059.8|14055.8|14058.3|14054.3|33
1683864300000|2023-05-12 04:05:00|||||||||2
1683864600000|2023-05-12 04:10:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14059.8|14055.8|39
1683864900000|2023-05-12 04:15:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|30
1683865200000|2023-05-12 04:20:00|||||||||2
1683865500000|2023-05-12 04:25:00|14058.3|14054.3|14056.7|14052.7|14058.3|14054.3|14053.6|14049.6|41
1683865800000|2023-05-12 04:30:00|14058.3|14054.3|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|33
1683866100000|2023-05-12 04:35:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|62
1683866400000|2023-05-12 04:40:00|14058.3|14054.3|14059.8|14055.8|14059.8|14055.8|14058.3|14054.3|14
1683866700000|2023-05-12 04:45:00|||||||||5
1683867000000|2023-05-12 04:50:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|24
1683867300000|2023-05-12 04:55:00|||||||||16
1683867600000|2023-05-12 05:00:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|18
1683867900000|2023-05-12 05:05:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|40
1683868200000|2023-05-12 05:10:00|14050.4|14046.4|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|30
1683868500000|2023-05-12 05:15:00|14052|14048|14047.3|14043.3|14053.6|14049.6|14047.3|14043.3|108
1683868800000|2023-05-12 05:20:00|14050.4|14046.4|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|25
1683869100000|2023-05-12 05:25:00|||||||||9
1683869400000|2023-05-12 05:30:00|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|69
1683869700000|2023-05-12 05:35:00|14047.3|14043.3|14044.2|14040.2|14050.4|14046.4|14041.1|14037.1|65
1683870000000|2023-05-12 05:40:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|20
1683870300000|2023-05-12 05:45:00|||||||||43
1683870600000|2023-05-12 05:50:00|14042.6|14038.6|14044.2|14040.2|14045.8|14041.8|14042.6|14038.6|87
1683870900000|2023-05-12 05:55:00|14045.8|14041.8|14037.9|14033.9|14047.3|14043.3|14037.9|14033.9|89
1683871200000|2023-05-12 06:00:00|14041.1|14037.1|14041.1|14037.1|14047.3|14043.3|14037.9|14033.9|114
1683871500000|2023-05-12 06:05:00|14037.9|14033.9|14031.7|14027.7|14041.1|14037.1|14031.7|14027.7|68
1683871800000|2023-05-12 06:10:00|14030.1|14026.1|14033.3|14029.3|14033.3|14029.3|14028.6|14024.6|171
1683872100000|2023-05-12 06:15:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|139
1683872400000|2023-05-12 06:20:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14023.9|14019.9|237
1683872700000|2023-05-12 06:25:00|14034.8|14030.8|14034.8|14030.8|14041.1|14037.1|14031.7|14027.7|310
1683873000000|2023-05-12 06:30:00|14031.7|14027.7|14031.7|14027.7|14041.1|14037.1|14031.7|14027.7|319
1683873300000|2023-05-12 06:35:00|14027|14023|14028.6|14024.6|14031.7|14027.7|14022.3|14018.3|233
1683873600000|2023-05-12 06:40:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|128
1683873900000|2023-05-12 06:45:00|14031.7|14027.7|14022.3|14018.3|14031.7|14027.7|14016.1|14012.1|259
1683874200000|2023-05-12 06:50:00|14025.4|14021.4|14003.6|13999.6|14025.4|14021.4|14003.6|13999.6|400
1683874500000|2023-05-12 06:55:00|14006.7|14002.7|14000.4|13996.4|14009.8|14005.8|13994.2|13990.2|379
1683874800000|2023-05-12 07:00:00|13995.8|13991.8|14000.4|13996.4|14003.6|13999.6|13991.1|13987.1|724
1683875100000|2023-05-12 07:05:00|14002|13998|13997.3|13993.3|14006.7|14002.7|13997.3|13993.3|252
1683875400000|2023-05-12 07:10:00|14000.4|13996.4|14006.7|14002.7|14012.9|14008.9|13997.3|13993.3|260
1683875700000|2023-05-12 07:15:00|14005.1|14001.1|13994.2|13990.2|14005.1|14001.1|13987.9|13983.9|196
1683876000000|2023-05-12 07:20:00|13997.3|13993.3|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|217
1683876300000|2023-05-12 07:25:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|196
1683876600000|2023-05-12 07:30:00|13992.6|13988.6|14003.6|13999.6|14003.6|13999.6|13991.1|13987.1|226
1683876900000|2023-05-12 07:35:00|14005.1|14001.1|13997.3|13993.3|14009.8|14005.8|13997.3|13993.3|200
1683877200000|2023-05-12 07:40:00|13995.8|13991.8|13991.1|13987.1|13998.9|13994.9|13987.9|13983.9|273
1683877500000|2023-05-12 07:45:00|13992.6|13988.6|13994.2|13990.2|14000.4|13996.4|13987.9|13983.9|162
1683877800000|2023-05-12 07:50:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13987.9|13983.9|201
1683878100000|2023-05-12 07:55:00|13992.6|13988.6|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|226
1683878400000|2023-05-12 08:00:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13995.8|13991.8|190
1683878700000|2023-05-12 08:05:00|14000.4|13996.4|13992.6|13988.6|14000.4|13996.4|13987.9|13983.9|199
1683879000000|2023-05-12 08:10:00|13991.1|13987.1|13997.3|13993.3|13997.3|13993.3|13987.9|13983.9|122
1683879300000|2023-05-12 08:15:00|13995.8|13991.8|13991.1|13987.1|13997.3|13993.3|13986.4|13982.4|237
1683879600000|2023-05-12 08:20:00|13989.5|13985.5|13978.6|13974.6|13991.1|13987.1|13975.4|13971.4|283
1683879900000|2023-05-12 08:25:00|13975.4|13971.4|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|372
1683880200000|2023-05-12 08:30:00|13980.1|13976.1|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|244
1683880500000|2023-05-12 08:35:00|13977|13973|13981.7|13977.7|13981.7|13977.7|13975.4|13971.4|164
1683880800000|2023-05-12 08:40:00|13984.8|13980.8|13978.6|13974.6|13989.5|13985.5|13978.6|13974.6|345
1683881100000|2023-05-12 08:45:00|13980.1|13976.1|13972.3|13968.3|13981.7|13977.7|13969.2|13965.2|291
1683881400000|2023-05-12 08:50:00|13969.2|13965.2|13966.1|13962.1|13972.3|13968.3|13962.9|13958.9|190
1683881700000|2023-05-12 08:55:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|418
1683882000000|2023-05-12 09:00:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|242
1683882300000|2023-05-12 09:05:00|13967.6|13963.6|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|312
1683882600000|2023-05-12 09:10:00|13967.6|13963.6|13962.9|13958.9|13969.2|13965.2|13962.9|13958.9|140
1683882900000|2023-05-12 09:15:00|13966.1|13962.1|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|227
1683883200000|2023-05-12 09:20:00|13969.2|13965.2|13973.9|13969.9|13975.4|13971.4|13969.2|13965.2|269
1683883500000|2023-05-12 09:25:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|75
1683883800000|2023-05-12 09:30:00|13972.3|13968.3|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|307
1683884100000|2023-05-12 09:35:00|13962.9|13958.9|13964.5|13960.5|13966.1|13962.1|13959.8|13955.8|253
1683884400000|2023-05-12 09:40:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|85
1683884700000|2023-05-12 09:45:00|13956.7|13952.7|13953.6|13949.6|13958.3|13954.3|13953.6|13949.6|64
1683885000000|2023-05-12 09:50:00|13950.4|13946.4|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|183
1683885300000|2023-05-12 09:55:00|13955.1|13951.1|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|152
1683885600000|2023-05-12 10:00:00|13947.3|13943.3|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|361
1683885900000|2023-05-12 10:05:00|13952|13948|13959.8|13955.8|13959.8|13955.8|13950.4|13946.4|187
1683886200000|2023-05-12 10:10:00|13956.7|13952.7|13945.8|13941.8|13956.7|13952.7|13945.8|13941.8|151
1683886500000|2023-05-12 10:15:00|13944.2|13940.2|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|177
1683886800000|2023-05-12 10:20:00|13950.4|13946.4|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|251
1683887100000|2023-05-12 10:25:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|86
1683887400000|2023-05-12 10:30:00|13953.6|13949.6|13959.8|13955.8|13959.8|13955.8|13953.6|13949.6|115
1683887700000|2023-05-12 10:35:00|13958.3|13954.3|13956.7|13952.7|13966.1|13962.1|13956.7|13952.7|162
1683888000000|2023-05-12 10:40:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|322
1683888300000|2023-05-12 10:45:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|188
1683888600000|2023-05-12 10:50:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|55
1683888900000|2023-05-12 10:55:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|268
1683889200000|2023-05-12 11:00:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|137
1683889500000|2023-05-12 11:05:00|13959.8|13955.8|13953.6|13949.6|13959.8|13955.8|13950.4|13946.4|251
1683889800000|2023-05-12 11:10:00|13952|13948|13944.2|13940.2|13953.6|13949.6|13944.2|13940.2|327
1683890100000|2023-05-12 11:15:00|13941.1|13937.1|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|217
1683890400000|2023-05-12 11:20:00|13939.5|13935.5|13944.2|13940.2|13944.2|13940.2|13934.8|13930.8|571
1683890700000|2023-05-12 11:25:00|13942.6|13938.6|13950.4|13946.4|13959.8|13955.8|13942.6|13938.6|441
1683891000000|2023-05-12 11:30:00|13948.9|13944.9|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|229
1683891300000|2023-05-12 11:35:00|13947.3|13943.3|13953.6|13949.6|13953.6|13949.6|13944.2|13940.2|356
1683891600000|2023-05-12 11:40:00|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|13941.1|13937.1|480
1683891900000|2023-05-12 11:45:00|13948.9|13944.9|13944.2|13940.2|13950.4|13946.4|13937.9|13933.9|283
1683892200000|2023-05-12 11:50:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|366
1683892500000|2023-05-12 11:55:00|13939.5|13935.5|13937.9|13933.9|13941.1|13937.1|13936.4|13932.4|286
1683892800000|2023-05-12 12:00:00|13934.8|13930.8|13950.4|13946.4|13953.6|13949.6|13931.7|13927.7|733
1683893100000|2023-05-12 12:05:00|13947.3|13943.3|13962.9|13958.9|13962.9|13958.9|13947.3|13943.3|1008
1683893400000|2023-05-12 12:10:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13948.9|13944.9|629
1683893700000|2023-05-12 12:15:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|948
1683894000000|2023-05-12 12:20:00|13962.9|13958.9|13959.8|13955.8|13975.4|13971.4|13959.8|13955.8|1134
1683894300000|2023-05-12 12:25:00|13961.4|13957.4|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|498
1683894600000|2023-05-12 12:30:00|13966.1|13962.1|13975.4|13971.4|13978.6|13974.6|13966.1|13962.1|589
1683894900000|2023-05-12 12:35:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|329
1683895200000|2023-05-12 12:40:00|13981.7|13977.7|13984.8|13980.8|13984.8|13980.8|13975.4|13971.4|451
1683895500000|2023-05-12 12:45:00|13981.7|13977.7|13978.6|13974.6|13984.8|13980.8|13975.4|13971.4|232
1683895800000|2023-05-12 12:50:00|13981.7|13977.7|13978.6|13974.6|13984.8|13980.8|13978.6|13974.6|411
1683896100000|2023-05-12 12:55:00|13981.7|13977.7|13984.8|13980.8|13987.9|13983.9|13972.3|13968.3|1070
1683896400000|2023-05-12 13:00:00|13981.7|13977.7|13994.2|13990.2|14000.4|13996.4|13981.7|13977.7|880
1683896700000|2023-05-12 13:05:00|13991.1|13987.1|14006.7|14002.7|14006.7|14002.7|13991.1|13987.1|703
1683897000000|2023-05-12 13:10:00|14009.8|14005.8|14006.7|14002.7|14016.1|14012.1|14003.6|13999.6|948
1683897300000|2023-05-12 13:15:00|14003.6|13999.6|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|630
1683897600000|2023-05-12 13:20:00|14008.3|14004.3|13997.3|13993.3|14009.8|14005.8|13994.2|13990.2|715
1683897900000|2023-05-12 13:25:00|14000.4|13996.4|14009.8|14005.8|14009.8|14005.8|14000.4|13996.4|536
1683898200000|2023-05-12 13:30:00|14006.7|14002.7|14012.9|14008.9|14014.5|14010.5|14000.4|13996.4|707
1683898500000|2023-05-12 13:35:00|14009.8|14005.8|13997.3|13993.3|14012.9|14008.9|13997.3|13993.3|734
1683898800000|2023-05-12 13:40:00|14000.4|13996.4|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|446
1683899100000|2023-05-12 13:45:00|13995.8|13991.8|14031.7|14027.7|14034.8|14030.8|13994.2|13990.2|1102
1683899400000|2023-05-12 13:50:00|14028.6|14024.6|14016.1|14012.1|14031.7|14027.7|14012.9|14008.9|835
1683899700000|2023-05-12 13:55:00|14012.9|14008.9|14020.8|14016.8|14025.4|14021.4|14012.9|14008.9|528
1683900000000|2023-05-12 14:00:00|14003.6|13999.6|14016.1|14012.1|14022.3|14018.3|13991.1|13987.1|1377
1683900300000|2023-05-12 14:05:00|14012.9|14008.9|14009.8|14005.8|14019.2|14015.2|14003.6|13999.6|614
1683900600000|2023-05-12 14:10:00|14006.7|14002.7|13981.7|13977.7|14012.9|14008.9|13975.4|13971.4|942
1683900900000|2023-05-12 14:15:00|13984.8|13980.8|13975.4|13971.4|13987.9|13983.9|13975.4|13971.4|484
1683901200000|2023-05-12 14:20:00|13972.3|13968.3|13966.1|13962.1|13973.9|13969.9|13950.4|13946.4|1315
1683901500000|2023-05-12 14:25:00|13964.5|13960.5|13962.9|13958.9|13969.2|13965.2|13950.4|13946.4|1024
1683901800000|2023-05-12 14:30:00|13959.8|13955.8|13941.1|13937.1|13966.1|13962.1|13934.8|13930.8|1941
1683902100000|2023-05-12 14:35:00|13944.2|13940.2|13934.8|13930.8|13953.6|13949.6|13934.8|13930.8|1424
1683902400000|2023-05-12 14:40:00|13936.4|13932.4|13947.3|13943.3|13948.9|13944.9|13934.8|13930.8|1033
1683902700000|2023-05-12 14:45:00|13950.4|13946.4|13953.6|13949.6|13959.8|13955.8|13947.3|13943.3|812
1683903000000|2023-05-12 14:50:00|13950.4|13946.4|13969.2|13965.2|13969.2|13965.2|13950.4|13946.4|507
1683903300000|2023-05-12 14:55:00|13966.1|13962.1|13972.3|13968.3|13975.4|13971.4|13962.9|13958.9|950
1683903600000|2023-05-12 15:00:00|13969.2|13965.2|13972.3|13968.3|13978.6|13974.6|13966.1|13962.1|908
1683903900000|2023-05-12 15:05:00|13975.4|13971.4|13959.8|13955.8|13975.4|13971.4|13959.8|13955.8|584
1683904200000|2023-05-12 15:10:00|13962.9|13958.9|13966.1|13962.1|13972.3|13968.3|13959.8|13955.8|606
1683904500000|2023-05-12 15:15:00|13962.9|13958.9|13975.4|13971.4|13975.4|13971.4|13962.9|13958.9|568
1683904800000|2023-05-12 15:20:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13969.2|13965.2|553
1683905100000|2023-05-12 15:25:00|13981.7|13977.7|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|731
1683905400000|2023-05-12 15:30:00|13984.8|13980.8|13987.9|13983.9|13989.5|13985.5|13981.7|13977.7|1004
1683905700000|2023-05-12 15:35:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13984.8|13980.8|1001
1683906000000|2023-05-12 15:40:00|13991.1|13987.1|13984.8|13980.8|13994.2|13990.2|13981.7|13977.7|390
1683906300000|2023-05-12 15:45:00|13983.3|13979.3|13972.3|13968.3|13984.8|13980.8|13969.2|13965.2|418
1683906600000|2023-05-12 15:50:00|13969.2|13965.2|13953.6|13949.6|13972.3|13968.3|13953.6|13949.6|737
1683906900000|2023-05-12 15:55:00|13950.4|13946.4|13950.4|13946.4|13953.6|13949.6|13944.2|13940.2|878
1683907200000|2023-05-12 16:00:00|13948.9|13944.9|13944.2|13940.2|13948.9|13944.9|13934.8|13930.8|745
1683907500000|2023-05-12 16:05:00|13947.3|13943.3|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|500
1683907800000|2023-05-12 16:10:00|13953.6|13949.6|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|507
1683908100000|2023-05-12 16:15:00|13948.9|13944.9|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|838
1683908400000|2023-05-12 16:20:00|13947.3|13943.3|13953.6|13949.6|13953.6|13949.6|13945.8|13941.8|316
1683908700000|2023-05-12 16:25:00|13950.4|13946.4|13947.3|13943.3|13956.7|13952.7|13947.3|13943.3|465
1683909000000|2023-05-12 16:30:00|13950.4|13946.4|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|297
1683909300000|2023-05-12 16:35:00|13947.3|13943.3|13941.1|13937.1|13950.4|13946.4|13941.1|13937.1|355
1683909600000|2023-05-12 16:40:00|13942.6|13938.6|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|240
1683909900000|2023-05-12 16:45:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|353
1683910200000|2023-05-12 16:50:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|158
1683910500000|2023-05-12 16:55:00|13941.1|13937.1|13956.7|13952.7|13956.7|13952.7|13941.1|13937.1|793
1683910800000|2023-05-12 17:00:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13953.6|13949.6|385
1683911100000|2023-05-12 17:05:00|13962.9|13958.9|13953.6|13949.6|13962.9|13958.9|13953.6|13949.6|607
1683911400000|2023-05-12 17:10:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|309
1683911700000|2023-05-12 17:15:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|198
1683912000000|2023-05-12 17:20:00|13959.8|13955.8|13950.4|13946.4|13959.8|13955.8|13950.4|13946.4|186
1683912300000|2023-05-12 17:25:00|13948.9|13944.9|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|338
1683912600000|2023-05-12 17:30:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13944.2|13940.2|456
1683912900000|2023-05-12 17:35:00|13950.4|13946.4|13947.3|13943.3|13959.8|13955.8|13947.3|13943.3|780
1683913200000|2023-05-12 17:40:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|194
1683913500000|2023-05-12 17:45:00|13950.4|13946.4|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|316
1683913800000|2023-05-12 17:50:00|13953.6|13949.6|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|344
1683914100000|2023-05-12 17:55:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|313
1683914400000|2023-05-12 18:00:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|126
1683914700000|2023-05-12 18:05:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|334
1683915000000|2023-05-12 18:10:00|13961.4|13957.4|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|175
1683915300000|2023-05-12 18:15:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13964.5|13960.5|122
1683915600000|2023-05-12 18:20:00|13964.5|13960.5|13956.7|13952.7|13964.5|13960.5|13953.6|13949.6|408
1683915900000|2023-05-12 18:25:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|334
1683916200000|2023-05-12 18:30:00|13959.8|13955.8|13950.4|13946.4|13959.8|13955.8|13950.4|13946.4|220
1683916500000|2023-05-12 18:35:00|13947.3|13943.3|13947.3|13943.3|13948.9|13944.9|13944.2|13940.2|403
1683916800000|2023-05-12 18:40:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|282
1683917100000|2023-05-12 18:45:00|13944.2|13940.2|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|311
1683917400000|2023-05-12 18:50:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|421
1683917700000|2023-05-12 18:55:00|13937.9|13933.9|13928.6|13924.6|13941.1|13937.1|13928.6|13924.6|958
1683918000000|2023-05-12 19:00:00|13931.7|13927.7|13928.6|13924.6|13934.8|13930.8|13922.3|13918.3|755
1683918300000|2023-05-12 19:05:00|13925.4|13921.4|13931.7|13927.7|13934.8|13930.8|13925.4|13921.4|294
1683918600000|2023-05-12 19:10:00|13934.8|13930.8|13931.7|13927.7|13934.8|13930.8|13931.7|13927.7|169
1683918900000|2023-05-12 19:15:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|197
1683919200000|2023-05-12 19:20:00|13931.7|13927.7|13925.4|13921.4|13936.4|13932.4|13925.4|13921.4|408
1683919500000|2023-05-12 19:25:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|353
1683919800000|2023-05-12 19:30:00|13919.2|13915.2|13920.8|13916.8|13922.3|13918.3|13916.1|13912.1|424
1683920100000|2023-05-12 19:35:00|13919.2|13915.2|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|239
1683920400000|2023-05-12 19:40:00|13922.3|13918.3|13928.6|13924.6|13931.7|13927.7|13922.3|13918.3|475
1683920700000|2023-05-12 19:45:00|13930.1|13926.1|13925.4|13921.4|13931.7|13927.7|13925.4|13921.4|729
1683921000000|2023-05-12 19:50:00|13927|13923|13919.2|13915.2|13928.6|13924.6|13919.2|13915.2|484
1683921300000|2023-05-12 19:55:00|13922.3|13918.3|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|3293
1683921600000|2023-05-12 20:00:00|13916.1|13912.1|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|2163
1683921900000|2023-05-12 20:05:00|13911.4|13907.4|13909.8|13905.8|13911.4|13907.4|13906.7|13902.7|723
1683922200000|2023-05-12 20:10:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|335
1683922500000|2023-05-12 20:15:00|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|311
1683922800000|2023-05-12 20:20:00|13903.6|13899.6|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|179
1683923100000|2023-05-12 20:25:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|272
1683923400000|2023-05-12 20:30:00|13905.1|13901.1|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|191
1683923700000|2023-05-12 20:35:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|161
1683924000000|2023-05-12 20:40:00|13906.7|13902.7|13909.8|13905.8|13911.4|13907.4|13906.7|13902.7|268
1683924300000|2023-05-12 20:45:00|13908.3|13904.3|13909.8|13905.8|13909.8|13905.8|13908.3|13904.3|132
1683924600000|2023-05-12 20:50:00|13912.9|13908.9|13906.7|13902.7|13912.9|13908.9|13903.6|13899.6|608
1683924900000|2023-05-12 20:55:00|13903.6|13899.6|13895.8|13891.8|13903.6|13899.6|13891.1|13887.1|506
1684101600000|2023-05-14 22:00:00|13887.9|13883.9|13903.6|13899.6|13903.6|13899.6|13884.8|13880.8|215
1684101900000|2023-05-14 22:05:00|13905.1|13901.1|13909.8|13905.8|13909.8|13905.8|13903.6|13899.6|62
1684102200000|2023-05-14 22:10:00|13912.9|13908.9|13908.3|13904.3|13916.1|13912.1|13908.3|13904.3|100
1684102500000|2023-05-14 22:15:00|13906.7|13902.7|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|42
1684102800000|2023-05-14 22:20:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|12
1684103100000|2023-05-14 22:25:00|13908.3|13904.3|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|17
1684103400000|2023-05-14 22:30:00|13909.8|13905.8|13909.8|13905.8|13911.4|13907.4|13909.8|13905.8|14
1684103700000|2023-05-14 22:35:00|13906.7|13902.7|13905.1|13901.1|13906.7|13902.7|13903.6|13899.6|22
1684104000000|2023-05-14 22:40:00|13903.6|13899.6|13906.7|13902.7|13908.3|13904.3|13903.6|13899.6|43
1684104300000|2023-05-14 22:45:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|24
1684104600000|2023-05-14 22:50:00|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|34
1684104900000|2023-05-14 22:55:00|13903.6|13899.6|13905.1|13901.1|13906.7|13902.7|13903.6|13899.6|21
1684105200000|2023-05-14 23:00:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|1
1684105500000|2023-05-14 23:05:00|13905.1|13901.1|13909.8|13905.8|13909.8|13905.8|13905.1|13901.1|8
1684105800000|2023-05-14 23:10:00|13908.3|13904.3|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|14
1684106100000|2023-05-14 23:15:00|||||||||1
1684106400000|2023-05-14 23:20:00|13903.6|13899.6|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|71
1684106700000|2023-05-14 23:25:00|13908.3|13904.3|13912.9|13908.9|13912.9|13908.9|13908.3|13904.3|18
1684107000000|2023-05-14 23:30:00|||||||||2
1684107300000|2023-05-14 23:35:00|13911.4|13907.4|13909.8|13905.8|13911.4|13907.4|13906.7|13902.7|28
1684107600000|2023-05-14 23:40:00|13908.3|13904.3|13906.7|13902.7|13908.3|13904.3|13906.7|13902.7|13
1684107900000|2023-05-14 23:45:00|13909.8|13905.8|13909.8|13905.8|13911.4|13907.4|13909.8|13905.8|27
1684108200000|2023-05-14 23:50:00|||||||||5
1684108500000|2023-05-14 23:55:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|23
1684108800000|2023-05-15 00:00:00|13908.3|13904.3|13906.7|13902.7|13912.9|13908.9|13906.7|13902.7|39
1684109100000|2023-05-15 00:05:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|32
1684109400000|2023-05-15 00:10:00|13903.6|13899.6|13902|13898|13903.6|13899.6|13900.4|13896.4|47
1684109700000|2023-05-15 00:15:00|13900.4|13896.4|13897.3|13893.3|13903.6|13899.6|13897.3|13893.3|147
1684110000000|2023-05-15 00:20:00|||||||||9
1684110300000|2023-05-15 00:25:00|||||||||6
1684110600000|2023-05-15 00:30:00|13894.2|13890.2|13894.2|13890.2|13895.8|13891.8|13894.2|13890.2|26
1684110900000|2023-05-15 00:35:00|13895.8|13891.8|13897.3|13893.3|13903.6|13899.6|13895.8|13891.8|54
1684111200000|2023-05-15 00:40:00|13898.9|13894.9|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|10
1684111500000|2023-05-15 00:45:00|13898.9|13894.9|13900.4|13896.4|13903.6|13899.6|13898.9|13894.9|89
1684111800000|2023-05-15 00:50:00|13902|13898|13903.6|13899.6|13906.7|13902.7|13902|13898|60
1684112100000|2023-05-15 00:55:00|13905.1|13901.1|13909.8|13905.8|13909.8|13905.8|13903.6|13899.6|42
1684112400000|2023-05-15 01:00:00|13906.7|13902.7|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|39
1684112700000|2023-05-15 01:05:00|13908.3|13904.3|13909.8|13905.8|13911.4|13907.4|13906.7|13902.7|48
1684113000000|2023-05-15 01:10:00|13911.4|13907.4|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|23
1684113300000|2023-05-15 01:15:00|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|36
1684113600000|2023-05-15 01:20:00|13914.5|13910.5|13912.9|13908.9|13914.5|13910.5|13908.3|13904.3|82
1684113900000|2023-05-15 01:25:00|13909.8|13905.8|13909.8|13905.8|13911.4|13907.4|13909.8|13905.8|34
1684114200000|2023-05-15 01:30:00|13911.4|13907.4|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|21
1684114500000|2023-05-15 01:35:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|20
1684114800000|2023-05-15 01:40:00|13911.4|13907.4|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|18
1684115100000|2023-05-15 01:45:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13912.9|13908.9|39
1684115400000|2023-05-15 01:50:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|44
1684115700000|2023-05-15 01:55:00|||||||||16
1684116000000|2023-05-15 02:00:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|70
1684116300000|2023-05-15 02:05:00|13920.8|13916.8|13919.2|13915.2|13922.3|13918.3|13919.2|13915.2|33
1684116600000|2023-05-15 02:10:00|||||||||2
1684116900000|2023-05-15 02:15:00|13916.1|13912.1|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|57
1684117200000|2023-05-15 02:20:00|13916.1|13912.1|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|49
1684117500000|2023-05-15 02:25:00|13919.2|13915.2|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|361
1684117800000|2023-05-15 02:30:00|13920.8|13916.8|13919.2|13915.2|13920.8|13916.8|13916.1|13912.1|75
1684118100000|2023-05-15 02:35:00|||||||||12
1684118400000|2023-05-15 02:40:00|||||||||10
1684118700000|2023-05-15 02:45:00|13920.8|13916.8|13919.2|13915.2|13922.3|13918.3|13919.2|13915.2|16
1684119000000|2023-05-15 02:50:00|||||||||6
1684119300000|2023-05-15 02:55:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|27
1684119600000|2023-05-15 03:00:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|16
1684119900000|2023-05-15 03:05:00|||||||||8
1684120200000|2023-05-15 03:10:00|||||||||6
1684120500000|2023-05-15 03:15:00|||||||||6
1684120800000|2023-05-15 03:20:00|||||||||16
1684121100000|2023-05-15 03:25:00|||||||||29
1684121400000|2023-05-15 03:30:00|||||||||7
1684121700000|2023-05-15 03:35:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|57
1684122000000|2023-05-15 03:40:00|13920.8|13916.8|13916.1|13912.1|13920.8|13916.8|13916.1|13912.1|97
1684122300000|2023-05-15 03:45:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|109
1684122600000|2023-05-15 03:50:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|18
1684122900000|2023-05-15 03:55:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|27
1684123200000|2023-05-15 04:00:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|63
1684123500000|2023-05-15 04:05:00|13906.7|13902.7|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|79
1684123800000|2023-05-15 04:10:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|18
1684124100000|2023-05-15 04:15:00|13908.3|13904.3|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|17
1684124400000|2023-05-15 04:20:00|||||||||6
1684124700000|2023-05-15 04:25:00|||||||||7
1684125000000|2023-05-15 04:30:00|13903.6|13899.6|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|43
1684125300000|2023-05-15 04:35:00|||||||||4
1684125600000|2023-05-15 04:40:00|||||||||24
1684125900000|2023-05-15 04:45:00|||||||||2
1684126200000|2023-05-15 04:50:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|21
1684126500000|2023-05-15 04:55:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|163
1684126800000|2023-05-15 05:00:00|13900.4|13896.4|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|87
1684127100000|2023-05-15 05:05:00|||||||||3
1684127400000|2023-05-15 05:10:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|48
1684127700000|2023-05-15 05:15:00|13897.3|13893.3|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|116
1684128000000|2023-05-15 05:20:00|13891.1|13887.1|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|160
1684128300000|2023-05-15 05:25:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13883.3|13879.3|49
1684128600000|2023-05-15 05:30:00|13881.7|13877.7|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|196
1684128900000|2023-05-15 05:35:00|||||||||42
1684129200000|2023-05-15 05:40:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|117
1684129500000|2023-05-15 05:45:00|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|60
1684129800000|2023-05-15 05:50:00|||||||||5
1684130100000|2023-05-15 05:55:00|13878.6|13874.6|13872.3|13868.3|13878.6|13874.6|13866.1|13862.1|111
1684130400000|2023-05-15 06:00:00|13875.4|13871.4|13866.1|13862.1|13875.4|13871.4|13859.8|13855.8|650
1684130700000|2023-05-15 06:05:00|13864.5|13860.5|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|104
1684131000000|2023-05-15 06:10:00|13859.8|13855.8|13861.4|13857.4|13866.1|13862.1|13856.7|13852.7|133
1684131300000|2023-05-15 06:15:00|13859.8|13855.8|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|105
1684131600000|2023-05-15 06:20:00|13862.9|13858.9|13869.2|13865.2|13869.2|13865.2|13859.8|13855.8|97
1684131900000|2023-05-15 06:25:00|13866.1|13862.1|13866.1|13862.1|13872.3|13868.3|13862.9|13858.9|129
1684132200000|2023-05-15 06:30:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|166
1684132500000|2023-05-15 06:35:00|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|231
1684132800000|2023-05-15 06:40:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13850.4|13846.4|255
1684133100000|2023-05-15 06:45:00|13855.1|13851.1|13856.7|13852.7|13859.8|13855.8|13855.1|13851.1|91
1684133400000|2023-05-15 06:50:00|13853.6|13849.6|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|122
1684133700000|2023-05-15 06:55:00|13848.9|13844.9|13862.9|13858.9|13862.9|13858.9|13848.9|13844.9|118
1684134000000|2023-05-15 07:00:00|13866.1|13862.1|13861.4|13857.4|13866.1|13862.1|13853.6|13849.6|508
1684134300000|2023-05-15 07:05:00|13859.8|13855.8|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|206
1684134600000|2023-05-15 07:10:00|13853.6|13849.6|13862.9|13858.9|13866.1|13862.1|13853.6|13849.6|200
1684134900000|2023-05-15 07:15:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|124
1684135200000|2023-05-15 07:20:00|13862.9|13858.9|13875.4|13871.4|13878.6|13874.6|13862.9|13858.9|209
1684135500000|2023-05-15 07:25:00|13877|13873|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|145
1684135800000|2023-05-15 07:30:00|13866.1|13862.1|13850.4|13846.4|13869.2|13865.2|13850.4|13846.4|171
1684136100000|2023-05-15 07:35:00|13853.6|13849.6|13852|13848|13853.6|13849.6|13847.3|13843.3|174
1684136400000|2023-05-15 07:40:00|13850.4|13846.4|13856.7|13852.7|13862.9|13858.9|13850.4|13846.4|595
1684136700000|2023-05-15 07:45:00|13853.6|13849.6|13850.4|13846.4|13856.7|13852.7|13850.4|13846.4|214
1684137000000|2023-05-15 07:50:00|13852|13848|13847.3|13843.3|13856.7|13852.7|13847.3|13843.3|198
1684137300000|2023-05-15 07:55:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|98
1684137600000|2023-05-15 08:00:00|13850.4|13846.4|13856.7|13852.7|13856.7|13852.7|13847.3|13843.3|121
1684137900000|2023-05-15 08:05:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|70
1684138200000|2023-05-15 08:10:00|13852|13848|13856.7|13852.7|13858.3|13854.3|13852|13848|74
1684138500000|2023-05-15 08:15:00|13853.6|13849.6|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|68
1684138800000|2023-05-15 08:20:00|13853.6|13849.6|13866.1|13862.1|13866.1|13862.1|13853.6|13849.6|381
1684139100000|2023-05-15 08:25:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|201
1684139400000|2023-05-15 08:30:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|91
1684139700000|2023-05-15 08:35:00|13872.3|13868.3|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|197
1684140000000|2023-05-15 08:40:00|13867.6|13863.6|13872.3|13868.3|13872.3|13868.3|13862.9|13858.9|140
1684140300000|2023-05-15 08:45:00|13870.8|13866.8|13862.9|13858.9|13872.3|13868.3|13862.9|13858.9|129
1684140600000|2023-05-15 08:50:00|13864.5|13860.5|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|19
1684140900000|2023-05-15 08:55:00|13869.2|13865.2|13878.6|13874.6|13878.6|13874.6|13869.2|13865.2|117
1684141200000|2023-05-15 09:00:00|13875.4|13871.4|13862.9|13858.9|13875.4|13871.4|13862.9|13858.9|134
1684141500000|2023-05-15 09:05:00|13861.4|13857.4|13866.1|13862.1|13869.2|13865.2|13859.8|13855.8|212
1684141800000|2023-05-15 09:10:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|78
1684142100000|2023-05-15 09:15:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|151
1684142400000|2023-05-15 09:20:00|13861.4|13857.4|13856.7|13852.7|13866.1|13862.1|13856.7|13852.7|85
1684142700000|2023-05-15 09:25:00|13859.8|13855.8|13856.7|13852.7|13866.1|13862.1|13855.1|13851.1|162
1684143000000|2023-05-15 09:30:00|13853.6|13849.6|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|208
1684143300000|2023-05-15 09:35:00|13853.6|13849.6|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|255
1684143600000|2023-05-15 09:40:00|13858.3|13854.3|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|95
1684143900000|2023-05-15 09:45:00|13862.9|13858.9|13872.3|13868.3|13872.3|13868.3|13862.9|13858.9|341
1684144200000|2023-05-15 09:50:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|111
1684144500000|2023-05-15 09:55:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|129
1684144800000|2023-05-15 10:00:00|13869.2|13865.2|13862.9|13858.9|13872.3|13868.3|13862.9|13858.9|89
1684145100000|2023-05-15 10:05:00|13861.4|13857.4|13853.6|13849.6|13861.4|13857.4|13853.6|13849.6|79
1684145400000|2023-05-15 10:10:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|177
1684145700000|2023-05-15 10:15:00|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|13850.4|13846.4|73
1684146000000|2023-05-15 10:20:00|13855.1|13851.1|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|34
1684146300000|2023-05-15 10:25:00|13856.7|13852.7|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|88
1684146600000|2023-05-15 10:30:00|13866.1|13862.1|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|94
1684146900000|2023-05-15 10:35:00|13862.9|13858.9|13856.7|13852.7|13866.1|13862.1|13856.7|13852.7|144
1684147200000|2023-05-15 10:40:00|13858.3|13854.3|13859.8|13855.8|13861.4|13857.4|13856.7|13852.7|33
1684147500000|2023-05-15 10:45:00|13862.9|13858.9|13853.6|13849.6|13862.9|13858.9|13853.6|13849.6|89
1684147800000|2023-05-15 10:50:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|92
1684148100000|2023-05-15 10:55:00|13858.3|13854.3|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|92
1684148400000|2023-05-15 11:00:00|13861.4|13857.4|13847.3|13843.3|13861.4|13857.4|13847.3|13843.3|157
1684148700000|2023-05-15 11:05:00|13844.2|13840.2|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|254
1684149000000|2023-05-15 11:10:00|13842.6|13838.6|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|358
1684149300000|2023-05-15 11:15:00|13844.2|13840.2|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|127
1684149600000|2023-05-15 11:20:00|13844.2|13840.2|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|54
1684149900000|2023-05-15 11:25:00|13845.8|13841.8|13853.6|13849.6|13856.7|13852.7|13845.8|13841.8|178
1684150200000|2023-05-15 11:30:00|13850.4|13846.4|13850.4|13846.4|13859.8|13855.8|13844.2|13840.2|580
1684150500000|2023-05-15 11:35:00|13848.9|13844.9|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|246
1684150800000|2023-05-15 11:40:00|13850.4|13846.4|13848.9|13844.9|13853.6|13849.6|13847.3|13843.3|182
1684151100000|2023-05-15 11:45:00|13847.3|13843.3|13859.8|13855.8|13859.8|13855.8|13847.3|13843.3|465
1684151400000|2023-05-15 11:50:00|13862.9|13858.9|13847.3|13843.3|13866.1|13862.1|13844.2|13840.2|594
1684151700000|2023-05-15 11:55:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|493
1684152000000|2023-05-15 12:00:00|13845.8|13841.8|13819.2|13815.2|13845.8|13841.8|13819.2|13815.2|1127
1684152300000|2023-05-15 12:05:00|13822.3|13818.3|13809.8|13805.8|13822.3|13818.3|13803.6|13799.6|1442
1684152600000|2023-05-15 12:10:00|13812.9|13808.9|13819.2|13815.2|13822.3|13818.3|13809.8|13805.8|589
1684152900000|2023-05-15 12:15:00|13816.1|13812.1|13814.5|13810.5|13819.2|13815.2|13809.8|13805.8|979
1684153200000|2023-05-15 12:20:00|13812.9|13808.9|13806.7|13802.7|13812.9|13808.9|13803.6|13799.6|1163
1684153500000|2023-05-15 12:25:00|13803.6|13799.6|13809.8|13805.8|13816.1|13812.1|13797.3|13793.3|986
1684153800000|2023-05-15 12:30:00|13822.3|13818.3|13825.4|13821.4|13850.4|13846.4|13816.1|13812.1|2137
1684154100000|2023-05-15 12:35:00|13828.6|13824.6|13847.3|13843.3|13847.3|13843.3|13828.6|13824.6|1006
1684154400000|2023-05-15 12:40:00|13850.4|13846.4|13867.6|13863.6|13872.3|13868.3|13850.4|13846.4|982
1684154700000|2023-05-15 12:45:00|13869.2|13865.2|13841.1|13837.1|13872.3|13868.3|13834.8|13830.8|1260
1684155000000|2023-05-15 12:50:00|13844.2|13840.2|13828.6|13824.6|13847.3|13843.3|13828.6|13824.6|855
1684155300000|2023-05-15 12:55:00|13831.7|13827.7|13825.4|13821.4|13831.7|13827.7|13812.9|13808.9|1049
1684155600000|2023-05-15 13:00:00|13822.3|13818.3|13806.7|13802.7|13822.3|13818.3|13806.7|13802.7|1272
1684155900000|2023-05-15 13:05:00|13808.3|13804.3|13816.1|13812.1|13819.2|13815.2|13806.7|13802.7|835
1684156200000|2023-05-15 13:10:00|13812.9|13808.9|13800.4|13796.4|13819.2|13815.2|13800.4|13796.4|854
1684156500000|2023-05-15 13:15:00|13797.3|13793.3|13791.1|13787.1|13797.3|13793.3|13787.9|13783.9|891
1684156800000|2023-05-15 13:20:00|13794.2|13790.2|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|671
1684157100000|2023-05-15 13:25:00|13791.1|13787.1|13800.4|13796.4|13803.6|13799.6|13791.1|13787.1|770
1684157400000|2023-05-15 13:30:00|13797.3|13793.3|13800.4|13796.4|13812.9|13808.9|13794.2|13790.2|1320
1684157700000|2023-05-15 13:35:00|13803.6|13799.6|13797.3|13793.3|13803.6|13799.6|13781.7|13777.7|1243
1684158000000|2023-05-15 13:40:00|13794.2|13790.2|13787.9|13783.9|13797.3|13793.3|13781.7|13777.7|877
1684158300000|2023-05-15 13:45:00|13784.8|13780.8|13794.2|13790.2|13800.4|13796.4|13784.8|13780.8|1148
1684158600000|2023-05-15 13:50:00|13791.1|13787.1|13791.1|13787.1|13794.2|13790.2|13781.7|13777.7|821
1684158900000|2023-05-15 13:55:00|13794.2|13790.2|13794.2|13790.2|13797.3|13793.3|13787.9|13783.9|441
1684159200000|2023-05-15 14:00:00|13791.1|13787.1|13778.6|13774.6|13794.2|13790.2|13778.6|13774.6|867
1684159500000|2023-05-15 14:05:00|13781.7|13777.7|13784.8|13780.8|13787.9|13783.9|13775.4|13771.4|1229
1684159800000|2023-05-15 14:10:00|13783.3|13779.3|13778.6|13774.6|13787.9|13783.9|13775.4|13771.4|958
1684160100000|2023-05-15 14:15:00|13781.7|13777.7|13775.4|13771.4|13781.7|13777.7|13766.1|13762.1|1056
1684160400000|2023-05-15 14:20:00|13778.6|13774.6|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|585
1684160700000|2023-05-15 14:25:00|13775.4|13771.4|13781.7|13777.7|13797.3|13793.3|13775.4|13771.4|2069
1684161000000|2023-05-15 14:30:00|13784.8|13780.8|13778.6|13774.6|13784.8|13780.8|13772.3|13768.3|1151
1684161300000|2023-05-15 14:35:00|13775.4|13771.4|13784.8|13780.8|13787.9|13783.9|13775.4|13771.4|768
1684161600000|2023-05-15 14:40:00|13783.3|13779.3|13791.1|13787.1|13791.1|13787.1|13778.6|13774.6|1498
1684161900000|2023-05-15 14:45:00|13787.9|13783.9|13794.2|13790.2|13797.3|13793.3|13784.8|13780.8|621
1684162200000|2023-05-15 14:50:00|13792.6|13788.6|13775.4|13771.4|13794.2|13790.2|13772.3|13768.3|1066
1684162500000|2023-05-15 14:55:00|13772.3|13768.3|13797.3|13793.3|13797.3|13793.3|13767.6|13763.6|1632
1684162800000|2023-05-15 15:00:00|13794.2|13790.2|13791.1|13787.1|13797.3|13793.3|13787.9|13783.9|699
1684163100000|2023-05-15 15:05:00|13794.2|13790.2|13794.2|13790.2|13800.4|13796.4|13791.1|13787.1|1165
1684163400000|2023-05-15 15:10:00|13797.3|13793.3|13791.1|13787.1|13797.3|13793.3|13791.1|13787.1|699
1684163700000|2023-05-15 15:15:00|13792.6|13788.6|13794.2|13790.2|13794.2|13790.2|13784.8|13780.8|367
1684164000000|2023-05-15 15:20:00|13791.1|13787.1|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|165
1684164300000|2023-05-15 15:25:00|13794.2|13790.2|13787.9|13783.9|13797.3|13793.3|13787.9|13783.9|346
1684164600000|2023-05-15 15:30:00|13786.4|13782.4|13800.4|13796.4|13800.4|13796.4|13784.8|13780.8|475
1684164900000|2023-05-15 15:35:00|13797.3|13793.3|13800.4|13796.4|13803.6|13799.6|13794.2|13790.2|313
1684165200000|2023-05-15 15:40:00|13798.9|13794.9|13803.6|13799.6|13803.6|13799.6|13798.9|13794.9|157
1684165500000|2023-05-15 15:45:00|13800.4|13796.4|13791.1|13787.1|13800.4|13796.4|13791.1|13787.1|334
1684165800000|2023-05-15 15:50:00|13787.9|13783.9|13794.2|13790.2|13797.3|13793.3|13787.9|13783.9|401
1684166100000|2023-05-15 15:55:00|13797.3|13793.3|13791.1|13787.1|13803.6|13799.6|13791.1|13787.1|639
1684166400000|2023-05-15 16:00:00|13787.9|13783.9|13784.8|13780.8|13787.9|13783.9|13772.3|13768.3|1400
1684166700000|2023-05-15 16:05:00|13783.3|13779.3|13787.9|13783.9|13787.9|13783.9|13781.7|13777.7|548
1684167000000|2023-05-15 16:10:00|13786.4|13782.4|13784.8|13780.8|13786.4|13782.4|13784.8|13780.8|189
1684167300000|2023-05-15 16:15:00|13781.7|13777.7|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|524
1684167600000|2023-05-15 16:20:00|13781.7|13777.7|13772.3|13768.3|13781.7|13777.7|13772.3|13768.3|310
1684167900000|2023-05-15 16:25:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13772.3|13768.3|365
1684168200000|2023-05-15 16:30:00|13778.6|13774.6|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|780
1684168500000|2023-05-15 16:35:00|13781.7|13777.7|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|549
1684168800000|2023-05-15 16:40:00|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|266
1684169100000|2023-05-15 16:45:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|339
1684169400000|2023-05-15 16:50:00|13778.6|13774.6|13778.6|13774.6|13781.7|13777.7|13772.3|13768.3|254
1684169700000|2023-05-15 16:55:00|13780.1|13776.1|13783.3|13779.3|13784.8|13780.8|13778.6|13774.6|227
1684170000000|2023-05-15 17:00:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|199
1684170300000|2023-05-15 17:05:00|13778.6|13774.6|13781.7|13777.7|13781.7|13777.7|13778.6|13774.6|120
1684170600000|2023-05-15 17:10:00|13778.6|13774.6|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|278
1684170900000|2023-05-15 17:15:00|13775.4|13771.4|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|218
1684171200000|2023-05-15 17:20:00|13781.7|13777.7|13781.7|13777.7|13781.7|13777.7|13778.6|13774.6|285
1684171500000|2023-05-15 17:25:00|13780.1|13776.1|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|245
1684171800000|2023-05-15 17:30:00|13784.8|13780.8|13787.9|13783.9|13791.1|13787.1|13784.8|13780.8|897
1684172100000|2023-05-15 17:35:00|13791.1|13787.1|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|237
1684172400000|2023-05-15 17:40:00|13791.1|13787.1|13794.2|13790.2|13797.3|13793.3|13787.9|13783.9|110
1684172700000|2023-05-15 17:45:00|13797.3|13793.3|13791.1|13787.1|13797.3|13793.3|13791.1|13787.1|56
1684173000000|2023-05-15 17:50:00|13789.5|13785.5|13791.1|13787.1|13794.2|13790.2|13787.9|13783.9|210
1684173300000|2023-05-15 17:55:00|13794.2|13790.2|13787.9|13783.9|13794.2|13790.2|13787.9|13783.9|335
1684173600000|2023-05-15 18:00:00|13784.8|13780.8|13787.9|13783.9|13787.9|13783.9|13784.8|13780.8|314
1684173900000|2023-05-15 18:05:00|13791.1|13787.1|13781.7|13777.7|13791.1|13787.1|13781.7|13777.7|228
1684174200000|2023-05-15 18:10:00|13780.1|13776.1|13781.7|13777.7|13781.7|13777.7|13778.6|13774.6|179
1684174500000|2023-05-15 18:15:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|103
1684174800000|2023-05-15 18:20:00|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|35
1684175100000|2023-05-15 18:25:00|13787.9|13783.9|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|324
1684175400000|2023-05-15 18:30:00|13781.7|13777.7|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|1272
1684175700000|2023-05-15 18:35:00|13778.6|13774.6|13775.4|13771.4|13781.7|13777.7|13775.4|13771.4|325
1684176000000|2023-05-15 18:40:00|13777|13773|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|380
1684176300000|2023-05-15 18:45:00|13778.6|13774.6|13781.7|13777.7|13781.7|13777.7|13775.4|13771.4|1426
1684176600000|2023-05-15 18:50:00|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|13772.3|13768.3|567
1684176900000|2023-05-15 18:55:00|13777|13773|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|1340
1684177200000|2023-05-15 19:00:00|13778.6|13774.6|13772.3|13768.3|13778.6|13774.6|13769.2|13765.2|502
1684177500000|2023-05-15 19:05:00|13775.4|13771.4|13781.7|13777.7|13784.8|13780.8|13772.3|13768.3|1239
1684177800000|2023-05-15 19:10:00|13784.8|13780.8|13787.9|13783.9|13787.9|13783.9|13781.7|13777.7|465
1684178100000|2023-05-15 19:15:00|13784.8|13780.8|13787.9|13783.9|13791.1|13787.1|13784.8|13780.8|304
1684178400000|2023-05-15 19:20:00|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|360
1684178700000|2023-05-15 19:25:00|13781.7|13777.7|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|267
1684179000000|2023-05-15 19:30:00|13784.8|13780.8|13772.3|13768.3|13784.8|13780.8|13769.2|13765.2|1242
1684179300000|2023-05-15 19:35:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13772.3|13768.3|898
1684179600000|2023-05-15 19:40:00|13778.6|13774.6|13778.6|13774.6|13781.7|13777.7|13778.6|13774.6|414
1684179900000|2023-05-15 19:45:00|13775.4|13771.4|13772.3|13768.3|13777|13773|13772.3|13768.3|410
1684180200000|2023-05-15 19:50:00|13775.4|13771.4|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|315
1684180500000|2023-05-15 19:55:00|13775.4|13771.4|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|2612
1684180800000|2023-05-15 20:00:00|13781.7|13777.7|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|1693
1684181100000|2023-05-15 20:05:00|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|492
1684181400000|2023-05-15 20:10:00|13781.7|13777.7|13775.4|13771.4|13781.7|13777.7|13773.9|13769.9|438
1684181700000|2023-05-15 20:15:00|13772.3|13768.3|13766.1|13762.1|13772.3|13768.3|13766.1|13762.1|631
1684182000000|2023-05-15 20:20:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|461
1684182300000|2023-05-15 20:25:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13767.6|13763.6|400
1684182600000|2023-05-15 20:30:00|13767.6|13763.6|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|346
1684182900000|2023-05-15 20:35:00|13762.9|13758.9|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|622
1684183200000|2023-05-15 20:40:00|13767.6|13763.6|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|546
1684183500000|2023-05-15 20:45:00|13770.8|13766.8|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|577
1684183800000|2023-05-15 20:50:00|13769.2|13765.2|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|551
1684184100000|2023-05-15 20:55:00|13775.4|13771.4|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|316
1684188000000|2023-05-15 22:00:00|13772.3|13768.3|13767.6|13763.6|13772.3|13768.3|13767.6|13763.6|146
1684188300000|2023-05-15 22:05:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13764.5|13760.5|47
1684188600000|2023-05-15 22:10:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|25
1684188900000|2023-05-15 22:15:00|||||||||35
1684189200000|2023-05-15 22:20:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|8
1684189500000|2023-05-15 22:25:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|18
1684189800000|2023-05-15 22:30:00|13769.2|13765.2|13769.2|13765.2|13770.8|13766.8|13766.1|13762.1|21
1684190100000|2023-05-15 22:35:00|||||||||7
1684190400000|2023-05-15 22:40:00|||||||||5
1684190700000|2023-05-15 22:45:00|13772.3|13768.3|13770.8|13766.8|13772.3|13768.3|13770.8|13766.8|23
1684191000000|2023-05-15 22:50:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|9
1684191300000|2023-05-15 22:55:00|13770.8|13766.8|13769.2|13765.2|13770.8|13766.8|13769.2|13765.2|5
1684191900000|2023-05-15 23:05:00|13767.6|13763.6|13769.2|13765.2|13769.2|13765.2|13767.6|13763.6|4
1684192200000|2023-05-15 23:10:00|||||||||7
1684192500000|2023-05-15 23:15:00|||||||||7
1684192800000|2023-05-15 23:20:00|13772.3|13768.3|13770.8|13766.8|13772.3|13768.3|13770.8|13766.8|37
1684193100000|2023-05-15 23:25:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|9
1684193400000|2023-05-15 23:30:00|||||||||10
1684193700000|2023-05-15 23:35:00|||||||||19
1684194000000|2023-05-15 23:40:00|||||||||29
1684194300000|2023-05-15 23:45:00|13766.1|13762.1|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|11
1684194900000|2023-05-15 23:55:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|15
1684195200000|2023-05-16 00:00:00|13767.6|13763.6|13772.3|13768.3|13772.3|13768.3|13766.1|13762.1|57
1684195500000|2023-05-16 00:05:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|112
1684195800000|2023-05-16 00:10:00|13772.3|13768.3|13772.3|13768.3|13775.4|13771.4|13772.3|13768.3|58
1684196100000|2023-05-16 00:15:00|13775.4|13771.4|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|70
1684196400000|2023-05-16 00:20:00|13773.9|13769.9|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|74
1684196700000|2023-05-16 00:25:00|13772.3|13768.3|13772.3|13768.3|13775.4|13771.4|13772.3|13768.3|76
1684197000000|2023-05-16 00:30:00|||||||||12
1684197300000|2023-05-16 00:35:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|50
1684197600000|2023-05-16 00:40:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|54
1684197900000|2023-05-16 00:45:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|41
1684198200000|2023-05-16 00:50:00|13775.4|13771.4|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|60
1684198500000|2023-05-16 00:55:00|13780.1|13776.1|13781.7|13777.7|13781.7|13777.7|13778.6|13774.6|154
1684198800000|2023-05-16 01:00:00|13783.3|13779.3|13787.9|13783.9|13791.1|13787.1|13781.7|13777.7|259
1684199100000|2023-05-16 01:05:00|13791.1|13787.1|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|116
1684199400000|2023-05-16 01:10:00|13789.5|13785.5|13797.3|13793.3|13797.3|13793.3|13789.5|13785.5|393
1684199700000|2023-05-16 01:15:00|13794.2|13790.2|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|242
1684200000000|2023-05-16 01:20:00|13792.6|13788.6|13791.1|13787.1|13794.2|13790.2|13789.5|13785.5|106
1684200300000|2023-05-16 01:25:00|13789.5|13785.5|13794.2|13790.2|13797.3|13793.3|13787.9|13783.9|89
1684200600000|2023-05-16 01:30:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|36
1684200900000|2023-05-16 01:35:00|13794.2|13790.2|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|79
1684201200000|2023-05-16 01:40:00|13795.8|13791.8|13800.4|13796.4|13800.4|13796.4|13794.2|13790.2|150
1684201500000|2023-05-16 01:45:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|43
1684201800000|2023-05-16 01:50:00|13800.4|13796.4|13797.3|13793.3|13800.4|13796.4|13797.3|13793.3|105
1684202100000|2023-05-16 01:55:00|13798.9|13794.9|13797.3|13793.3|13800.4|13796.4|13797.3|13793.3|30
1684202400000|2023-05-16 02:00:00|13798.9|13794.9|13803.6|13799.6|13806.7|13802.7|13798.9|13794.9|133
1684202700000|2023-05-16 02:05:00|||||||||27
1684203000000|2023-05-16 02:10:00|||||||||6
1684203300000|2023-05-16 02:15:00|13802|13798|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|99
1684203600000|2023-05-16 02:20:00|||||||||17
1684203900000|2023-05-16 02:25:00|13800.4|13796.4|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|92
1684204200000|2023-05-16 02:30:00|13806.7|13802.7|13800.4|13796.4|13806.7|13802.7|13800.4|13796.4|59
1684204500000|2023-05-16 02:35:00|13803.6|13799.6|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|69
1684204800000|2023-05-16 02:40:00|13802|13798|13803.6|13799.6|13806.7|13802.7|13802|13798|62
1684205100000|2023-05-16 02:45:00|13805.1|13801.1|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|37
1684205400000|2023-05-16 02:50:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|43
1684205700000|2023-05-16 02:55:00|||||||||35
1684206000000|2023-05-16 03:00:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|77
1684206300000|2023-05-16 03:05:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|32
1684206600000|2023-05-16 03:10:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|35
1684206900000|2023-05-16 03:15:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|11
1684207200000|2023-05-16 03:20:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|24
1684207500000|2023-05-16 03:25:00|||||||||18
1684207800000|2023-05-16 03:30:00|||||||||18
1684208100000|2023-05-16 03:35:00|13812.9|13808.9|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|115
1684208400000|2023-05-16 03:40:00|13811.4|13807.4|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|59
1684208700000|2023-05-16 03:45:00|||||||||41
1684209000000|2023-05-16 03:50:00|||||||||5
1684209300000|2023-05-16 03:55:00|||||||||4
1684209600000|2023-05-16 04:00:00|||||||||8
1684209900000|2023-05-16 04:05:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|146
1684210200000|2023-05-16 04:10:00|13816.1|13812.1|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|51
1684210500000|2023-05-16 04:15:00|13814.5|13810.5|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|42
1684210800000|2023-05-16 04:20:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|57
1684211100000|2023-05-16 04:25:00|||||||||17
1684211400000|2023-05-16 04:30:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|102
1684211700000|2023-05-16 04:35:00|13808.3|13804.3|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|27
1684212000000|2023-05-16 04:40:00|13808.3|13804.3|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|20
1684212300000|2023-05-16 04:45:00|||||||||8
1684212600000|2023-05-16 04:50:00|||||||||9
1684212900000|2023-05-16 04:55:00|13808.3|13804.3|13806.7|13802.7|13808.3|13804.3|13806.7|13802.7|35
1684213200000|2023-05-16 05:00:00|||||||||15
1684213500000|2023-05-16 05:05:00|13803.6|13799.6|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|55
1684213800000|2023-05-16 05:10:00|||||||||70
1684214100000|2023-05-16 05:15:00|||||||||21
1684214400000|2023-05-16 05:20:00|13808.3|13804.3|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|49
1684214700000|2023-05-16 05:25:00|13809.8|13805.8|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|32
1684215000000|2023-05-16 05:30:00|13808.3|13804.3|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|135
1684215300000|2023-05-16 05:35:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|32
1684215600000|2023-05-16 05:40:00|13808.3|13804.3|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|107
1684215900000|2023-05-16 05:45:00|13816.1|13812.1|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|62
1684216200000|2023-05-16 05:50:00|13814.5|13810.5|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|39
1684216500000|2023-05-16 05:55:00|13816.1|13812.1|13822.3|13818.3|13822.3|13818.3|13816.1|13812.1|147
1684216800000|2023-05-16 06:00:00|13825.4|13821.4|13822.3|13818.3|13828.6|13824.6|13822.3|13818.3|144
1684217100000|2023-05-16 06:05:00|13823.9|13819.9|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|61
1684217400000|2023-05-16 06:10:00|13825.4|13821.4|13822.3|13818.3|13828.6|13824.6|13822.3|13818.3|123
1684217700000|2023-05-16 06:15:00|13825.4|13821.4|13819.2|13815.2|13828.6|13824.6|13819.2|13815.2|153
1684218000000|2023-05-16 06:20:00|13822.3|13818.3|13831.7|13827.7|13831.7|13827.7|13822.3|13818.3|91
1684218300000|2023-05-16 06:25:00|13830.1|13826.1|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|180
1684218600000|2023-05-16 06:30:00|13830.1|13826.1|13834.8|13830.8|13834.8|13830.8|13828.6|13824.6|166
1684218900000|2023-05-16 06:35:00|13831.7|13827.7|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|211
1684219200000|2023-05-16 06:40:00|13834.8|13830.8|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|167
1684219500000|2023-05-16 06:45:00|13834.8|13830.8|13834.8|13830.8|13837.9|13833.9|13825.4|13821.4|525
1684219800000|2023-05-16 06:50:00|13833.3|13829.3|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|90
1684220100000|2023-05-16 06:55:00|13825.4|13821.4|13834.8|13830.8|13837.9|13833.9|13825.4|13821.4|185
1684220400000|2023-05-16 07:00:00|13836.4|13832.4|13841.1|13837.1|13847.3|13843.3|13836.4|13832.4|319
1684220700000|2023-05-16 07:05:00|13842.6|13838.6|13847.3|13843.3|13853.6|13849.6|13841.1|13837.1|510
1684221000000|2023-05-16 07:10:00|13853.6|13849.6|13844.2|13840.2|13853.6|13849.6|13842.6|13838.6|354
1684221300000|2023-05-16 07:15:00|13847.3|13843.3|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|344
1684221600000|2023-05-16 07:20:00|13847.3|13843.3|13839.5|13835.5|13850.4|13846.4|13837.9|13833.9|167
1684221900000|2023-05-16 07:25:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|296
1684222200000|2023-05-16 07:30:00|13839.5|13835.5|13830.1|13826.1|13841.1|13837.1|13828.6|13824.6|175
1684222500000|2023-05-16 07:35:00|13831.7|13827.7|13822.3|13818.3|13831.7|13827.7|13822.3|13818.3|255
1684222800000|2023-05-16 07:40:00|13823.9|13819.9|13822.3|13818.3|13828.6|13824.6|13822.3|13818.3|219
1684223100000|2023-05-16 07:45:00|13825.4|13821.4|13828.6|13824.6|13828.6|13824.6|13823.9|13819.9|67
1684223400000|2023-05-16 07:50:00|13825.4|13821.4|13828.6|13824.6|13828.6|13824.6|13822.3|13818.3|70
1684223700000|2023-05-16 07:55:00|13831.7|13827.7|13844.2|13840.2|13844.2|13840.2|13831.7|13827.7|198
1684224000000|2023-05-16 08:00:00|13847.3|13843.3|13847.3|13843.3|13853.6|13849.6|13844.2|13840.2|217
1684224300000|2023-05-16 08:05:00|13848.9|13844.9|13841.1|13837.1|13850.4|13846.4|13841.1|13837.1|417
1684224600000|2023-05-16 08:10:00|13837.9|13833.9|13834.8|13830.8|13837.9|13833.9|13833.3|13829.3|124
1684224900000|2023-05-16 08:15:00|13837.9|13833.9|13834.8|13830.8|13837.9|13833.9|13834.8|13830.8|106
1684225200000|2023-05-16 08:20:00|13831.7|13827.7|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|67
1684225500000|2023-05-16 08:25:00|13828.6|13824.6|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|210
1684225800000|2023-05-16 08:30:00|13828.6|13824.6|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|129
1684226100000|2023-05-16 08:35:00|13825.4|13821.4|13819.2|13815.2|13825.4|13821.4|13819.2|13815.2|121
1684226400000|2023-05-16 08:40:00|13820.8|13816.8|13822.3|13818.3|13822.3|13818.3|13816.1|13812.1|79
1684226700000|2023-05-16 08:45:00|13820.8|13816.8|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|76
1684227000000|2023-05-16 08:50:00|13825.4|13821.4|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|130
1684227300000|2023-05-16 08:55:00|13820.8|13816.8|13828.6|13824.6|13828.6|13824.6|13820.8|13816.8|134
1684227600000|2023-05-16 09:00:00|13831.7|13827.7|13822.3|13818.3|13834.8|13830.8|13822.3|13818.3|77
1684227900000|2023-05-16 09:05:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|86
1684228200000|2023-05-16 09:10:00|13823.9|13819.9|13828.6|13824.6|13828.6|13824.6|13822.3|13818.3|65
1684228500000|2023-05-16 09:15:00|13831.7|13827.7|13831.7|13827.7|13837.9|13833.9|13830.1|13826.1|320
1684228800000|2023-05-16 09:20:00|13834.8|13830.8|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|419
1684229100000|2023-05-16 09:25:00|13831.7|13827.7|13841.1|13837.1|13841.1|13837.1|13831.7|13827.7|150
1684229400000|2023-05-16 09:30:00|13837.9|13833.9|13844.2|13840.2|13844.2|13840.2|13834.8|13830.8|371
1684229700000|2023-05-16 09:35:00|13842.6|13838.6|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|201
1684230000000|2023-05-16 09:40:00|13847.3|13843.3|13837.9|13833.9|13847.3|13843.3|13837.9|13833.9|150
1684230300000|2023-05-16 09:45:00|13841.1|13837.1|13828.6|13824.6|13841.1|13837.1|13828.6|13824.6|349
1684230600000|2023-05-16 09:50:00|13830.1|13826.1|13830.1|13826.1|13834.8|13830.8|13828.6|13824.6|128
1684230900000|2023-05-16 09:55:00|13831.7|13827.7|13828.6|13824.6|13831.7|13827.7|13822.3|13818.3|76
1684231200000|2023-05-16 10:00:00|13825.4|13821.4|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|339
1684231500000|2023-05-16 10:05:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13825.4|13821.4|94
1684231800000|2023-05-16 10:10:00|13823.9|13819.9|13825.4|13821.4|13825.4|13821.4|13822.3|13818.3|119
1684232100000|2023-05-16 10:15:00|||||||||56
1684232400000|2023-05-16 10:20:00|13828.6|13824.6|13822.3|13818.3|13828.6|13824.6|13822.3|13818.3|1578
1684232700000|2023-05-16 10:25:00|13828.6|13824.6|13822.3|13818.3|13828.6|13824.6|13822.3|13818.3|171
1684233000000|2023-05-16 10:30:00|13819.2|13815.2|13822.3|13818.3|13822.3|13818.3|13819.2|13815.2|216
1684233300000|2023-05-16 10:35:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|83
1684233600000|2023-05-16 10:40:00|13823.9|13819.9|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|331
1684233900000|2023-05-16 10:45:00|13827|13823|13825.4|13821.4|13828.6|13824.6|13825.4|13821.4|128
1684234200000|2023-05-16 10:50:00|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|13825.4|13821.4|146
1684234500000|2023-05-16 10:55:00|13830.1|13826.1|13822.3|13818.3|13830.1|13826.1|13819.2|13815.2|282
1684234800000|2023-05-16 11:00:00|13820.8|13816.8|13822.3|13818.3|13822.3|13818.3|13819.2|13815.2|125
1684235100000|2023-05-16 11:05:00|13825.4|13821.4|13812.9|13808.9|13825.4|13821.4|13809.8|13805.8|292
1684235400000|2023-05-16 11:10:00|13811.4|13807.4|13800.4|13796.4|13811.4|13807.4|13800.4|13796.4|355
1684235700000|2023-05-16 11:15:00|13797.3|13793.3|13800.4|13796.4|13806.7|13802.7|13794.2|13790.2|481
1684236000000|2023-05-16 11:20:00|13802|13798|13805.1|13801.1|13806.7|13802.7|13797.3|13793.3|333
1684236300000|2023-05-16 11:25:00|13806.7|13802.7|13794.2|13790.2|13806.7|13802.7|13791.1|13787.1|583
1684236600000|2023-05-16 11:30:00|13792.6|13788.6|13803.6|13799.6|13803.6|13799.6|13791.1|13787.1|717
1684236900000|2023-05-16 11:35:00|13800.4|13796.4|13803.6|13799.6|13806.7|13802.7|13800.4|13796.4|751
1684237200000|2023-05-16 11:40:00|13806.7|13802.7|13798.9|13794.9|13806.7|13802.7|13794.2|13790.2|235
1684237500000|2023-05-16 11:45:00|13797.3|13793.3|13800.4|13796.4|13806.7|13802.7|13797.3|13793.3|522
1684237800000|2023-05-16 11:50:00|13798.9|13794.9|13803.6|13799.6|13803.6|13799.6|13791.1|13787.1|538
1684238100000|2023-05-16 11:55:00|13800.4|13796.4|13797.3|13793.3|13803.6|13799.6|13794.2|13790.2|228
1684238400000|2023-05-16 12:00:00|13795.8|13791.8|13781.7|13777.7|13797.3|13793.3|13781.7|13777.7|941
1684238700000|2023-05-16 12:05:00|13780.1|13776.1|13784.8|13780.8|13787.9|13783.9|13775.4|13771.4|943
1684239000000|2023-05-16 12:10:00|13783.3|13779.3|13791.1|13787.1|13791.1|13787.1|13781.7|13777.7|1369
1684239300000|2023-05-16 12:15:00|13794.2|13790.2|13781.7|13777.7|13794.2|13790.2|13778.6|13774.6|785
1684239600000|2023-05-16 12:20:00|13778.6|13774.6|13772.3|13768.3|13778.6|13774.6|13766.1|13762.1|1079
1684239900000|2023-05-16 12:25:00|13775.4|13771.4|13769.2|13765.2|13778.6|13774.6|13769.2|13765.2|1234
1684240200000|2023-05-16 12:30:00|13780.1|13776.1|13708.3|13704.3|13787.9|13783.9|13706.7|13702.7|3348
1684240500000|2023-05-16 12:35:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13697.3|13693.3|2005
1684240800000|2023-05-16 12:40:00|13709.8|13705.8|13712.9|13708.9|13728.6|13724.6|13703.6|13699.6|1296
1684241100000|2023-05-16 12:45:00|13711.4|13707.4|13684.8|13680.8|13712.9|13708.9|13678.6|13674.6|1336
1684241400000|2023-05-16 12:50:00|13681.7|13677.7|13687.9|13683.9|13694.2|13690.2|13669.2|13665.2|2933
1684241700000|2023-05-16 12:55:00|13689.5|13685.5|13681.7|13677.7|13694.2|13690.2|13680.1|13676.1|721
1684242000000|2023-05-16 13:00:00|13680.1|13676.1|13684.8|13680.8|13686.4|13682.4|13672.3|13668.3|1318
1684242300000|2023-05-16 13:05:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13678.6|13674.6|721
1684242600000|2023-05-16 13:10:00|13681.7|13677.7|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|1004
1684242900000|2023-05-16 13:15:00|13681.7|13677.7|13662.9|13658.9|13681.7|13677.7|13653.6|13649.6|2305
1684243200000|2023-05-16 13:20:00|13659.8|13655.8|13666.1|13662.1|13672.3|13668.3|13656.7|13652.7|1058
1684243500000|2023-05-16 13:25:00|13669.2|13665.2|13662.9|13658.9|13675.4|13671.4|13662.9|13658.9|910
1684243800000|2023-05-16 13:30:00|13664.5|13660.5|13687.9|13683.9|13691.1|13687.1|13662.9|13658.9|2838
1684244100000|2023-05-16 13:35:00|13691.1|13687.1|13675.4|13671.4|13694.2|13690.2|13669.2|13665.2|1276
1684244400000|2023-05-16 13:40:00|13673.9|13669.9|13656.7|13652.7|13675.4|13671.4|13656.7|13652.7|1189
1684244700000|2023-05-16 13:45:00|13653.6|13649.6|13647.3|13643.3|13672.3|13668.3|13647.3|13643.3|2028
1684245000000|2023-05-16 13:50:00|13650.4|13646.4|13653.6|13649.6|13662.9|13658.9|13647.3|13643.3|2122
1684245300000|2023-05-16 13:55:00|13656.7|13652.7|13637.9|13633.9|13662.9|13658.9|13628.6|13624.6|2390
1684245600000|2023-05-16 14:00:00|13641.1|13637.1|13634.8|13630.8|13650.4|13646.4|13631.7|13627.7|1792
1684245900000|2023-05-16 14:05:00|13631.7|13627.7|13631.7|13627.7|13637.9|13633.9|13628.6|13624.6|1076
1684246200000|2023-05-16 14:10:00|13634.8|13630.8|13647.3|13643.3|13650.4|13646.4|13628.6|13624.6|936
1684246500000|2023-05-16 14:15:00|13650.4|13646.4|13653.6|13649.6|13658.3|13654.3|13644.2|13640.2|1262
1684246800000|2023-05-16 14:20:00|13656.7|13652.7|13666.1|13662.1|13669.2|13665.2|13650.4|13646.4|1559
1684247100000|2023-05-16 14:25:00|13664.5|13660.5|13675.4|13671.4|13678.6|13674.6|13659.8|13655.8|1610
1684247400000|2023-05-16 14:30:00|13673.9|13669.9|13644.2|13640.2|13675.4|13671.4|13637.9|13633.9|2555
1684247700000|2023-05-16 14:35:00|13647.3|13643.3|13650.4|13646.4|13656.7|13652.7|13639.5|13635.5|1760
1684248000000|2023-05-16 14:40:00|13653.6|13649.6|13641.1|13637.1|13656.7|13652.7|13637.9|13633.9|921
1684248300000|2023-05-16 14:45:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13634.8|13630.8|1323
1684248600000|2023-05-16 14:50:00|13650.4|13646.4|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|863
1684248900000|2023-05-16 14:55:00|13653.6|13649.6|13672.3|13668.3|13678.6|13674.6|13650.4|13646.4|1268
1684249200000|2023-05-16 15:00:00|13673.9|13669.9|13656.7|13652.7|13675.4|13671.4|13656.7|13652.7|833
1684249500000|2023-05-16 15:05:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|562
1684249800000|2023-05-16 15:10:00|13655.1|13651.1|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|996
1684250100000|2023-05-16 15:15:00|13656.7|13652.7|13672.3|13668.3|13672.3|13668.3|13656.7|13652.7|984
1684250400000|2023-05-16 15:20:00|13670.8|13666.8|13672.3|13668.3|13678.6|13674.6|13669.2|13665.2|1060
1684250700000|2023-05-16 15:25:00|13675.4|13671.4|13659.8|13655.8|13675.4|13671.4|13656.7|13652.7|1005
1684251000000|2023-05-16 15:30:00|13661.4|13657.4|13644.2|13640.2|13662.9|13658.9|13641.1|13637.1|1693
1684251300000|2023-05-16 15:35:00|13647.3|13643.3|13647.3|13643.3|13653.6|13649.6|13641.1|13637.1|785
1684251600000|2023-05-16 15:40:00|13644.2|13640.2|13653.6|13649.6|13653.6|13649.6|13644.2|13640.2|894
1684251900000|2023-05-16 15:45:00|13655.1|13651.1|13656.7|13652.7|13662.9|13658.9|13653.6|13649.6|876
1684252200000|2023-05-16 15:50:00|13659.8|13655.8|13653.6|13649.6|13662.9|13658.9|13653.6|13649.6|840
1684252500000|2023-05-16 15:55:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|487
1684252800000|2023-05-16 16:00:00|13650.4|13646.4|13662.9|13658.9|13662.9|13658.9|13650.4|13646.4|964
1684253100000|2023-05-16 16:05:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|621
1684253400000|2023-05-16 16:10:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|509
1684253700000|2023-05-16 16:15:00|13666.1|13662.1|13655.1|13651.1|13669.2|13665.2|13653.6|13649.6|689
1684254000000|2023-05-16 16:20:00|13656.7|13652.7|13666.1|13662.1|13666.1|13662.1|13653.6|13649.6|472
1684254300000|2023-05-16 16:25:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|761
1684254600000|2023-05-16 16:30:00|13659.8|13655.8|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|425
1684254900000|2023-05-16 16:35:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|445
1684255200000|2023-05-16 16:40:00|13670.8|13666.8|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|410
1684255500000|2023-05-16 16:45:00|13678.6|13674.6|13684.8|13680.8|13684.8|13680.8|13675.4|13671.4|593
1684255800000|2023-05-16 16:50:00|13681.7|13677.7|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|513
1684256100000|2023-05-16 16:55:00|13677|13673|13672.3|13668.3|13677|13673|13672.3|13668.3|644
1684256400000|2023-05-16 17:00:00|13673.9|13669.9|13684.8|13680.8|13684.8|13680.8|13672.3|13668.3|665
1684256700000|2023-05-16 17:05:00|13681.7|13677.7|13675.4|13671.4|13684.8|13680.8|13672.3|13668.3|344
1684257000000|2023-05-16 17:10:00|13673.9|13669.9|13669.2|13665.2|13677|13673|13669.2|13665.2|266
1684257300000|2023-05-16 17:15:00|13670.8|13666.8|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|271
1684257600000|2023-05-16 17:20:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|320
1684257900000|2023-05-16 17:25:00|13681.7|13677.7|13691.1|13687.1|13694.2|13690.2|13681.7|13677.7|435
1684258200000|2023-05-16 17:30:00|13687.9|13683.9|13694.2|13690.2|13700.4|13696.4|13687.9|13683.9|657
1684258500000|2023-05-16 17:35:00|13691.1|13687.1|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|485
1684258800000|2023-05-16 17:40:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|198
1684259100000|2023-05-16 17:45:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|264
1684259400000|2023-05-16 17:50:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|231
1684259700000|2023-05-16 17:55:00|13691.1|13687.1|13678.6|13674.6|13691.1|13687.1|13678.6|13674.6|571
1684260000000|2023-05-16 18:00:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|638
1684260300000|2023-05-16 18:05:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|406
1684260600000|2023-05-16 18:10:00|13677|13673|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|541
1684260900000|2023-05-16 18:15:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|315
1684261200000|2023-05-16 18:20:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|243
1684261500000|2023-05-16 18:25:00|13675.4|13671.4|13684.8|13680.8|13687.9|13683.9|13675.4|13671.4|636
1684261800000|2023-05-16 18:30:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|660
1684262100000|2023-05-16 18:35:00|13694.2|13690.2|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|602
1684262400000|2023-05-16 18:40:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|424
1684262700000|2023-05-16 18:45:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13689.5|13685.5|195
1684263000000|2023-05-16 18:50:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|521
1684263300000|2023-05-16 18:55:00|13687.9|13683.9|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|1871
1684263600000|2023-05-16 19:00:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|1221
1684263900000|2023-05-16 19:05:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|502
1684264200000|2023-05-16 19:10:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|207
1684264500000|2023-05-16 19:15:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|329
1684264800000|2023-05-16 19:20:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|500
1684265100000|2023-05-16 19:25:00|13702|13698|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|455
1684265400000|2023-05-16 19:30:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|306
1684265700000|2023-05-16 19:35:00|13697.3|13693.3|13709.8|13705.8|13709.8|13705.8|13694.2|13690.2|626
1684266000000|2023-05-16 19:40:00|13712.9|13708.9|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|901
1684266300000|2023-05-16 19:45:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|1052
1684266600000|2023-05-16 19:50:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|825
1684266900000|2023-05-16 19:55:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13712.9|13708.9|2520
1684267200000|2023-05-16 20:00:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|1481
1684267500000|2023-05-16 20:05:00|13719.2|13715.2|13703.6|13699.6|13719.2|13715.2|13700.4|13696.4|1840
1684267800000|2023-05-16 20:10:00|13700.4|13696.4|13706.7|13702.7|13714.5|13710.5|13694.2|13690.2|7082
1684268100000|2023-05-16 20:15:00|13703.6|13699.6|13720.8|13716.8|13728.6|13724.6|13687.9|13683.9|4651
1684268400000|2023-05-16 20:20:00|13719.2|13715.2|13709.8|13705.8|13722.3|13718.3|13709.8|13705.8|1638
1684268700000|2023-05-16 20:25:00|13712.9|13708.9|13709.8|13705.8|13716.1|13712.1|13703.6|13699.6|1097
1684269000000|2023-05-16 20:30:00|13708.3|13704.3|13697.3|13693.3|13709.8|13705.8|13694.2|13690.2|860
1684269300000|2023-05-16 20:35:00|13700.4|13696.4|13709.8|13705.8|13716.1|13712.1|13697.3|13693.3|1697
1684269600000|2023-05-16 20:40:00|13712.9|13708.9|13712.9|13708.9|13719.2|13715.2|13711.4|13707.4|974
1684269900000|2023-05-16 20:45:00|13709.8|13705.8|13723.9|13719.9|13728.6|13724.6|13709.8|13705.8|1623
1684270200000|2023-05-16 20:50:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13712.9|13708.9|900
1684270500000|2023-05-16 20:55:00|13716.1|13712.1|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|935
1684274400000|2023-05-16 22:00:00|13706.7|13702.7|13712.9|13708.9|13716.1|13712.1|13703.6|13699.6|123
1684274700000|2023-05-16 22:05:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|54
1684275000000|2023-05-16 22:10:00|||||||||13
1684275300000|2023-05-16 22:15:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|18
1684275600000|2023-05-16 22:20:00|13716.1|13712.1|13712.9|13708.9|13717.6|13713.6|13712.9|13708.9|12
1684275900000|2023-05-16 22:25:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|49
1684276200000|2023-05-16 22:30:00|13712.9|13708.9|13706.7|13702.7|13712.9|13708.9|13705.1|13701.1|24
1684276500000|2023-05-16 22:35:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|15
1684276800000|2023-05-16 22:40:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|40
1684277100000|2023-05-16 22:45:00|||||||||4
1684277400000|2023-05-16 22:50:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|35
1684277700000|2023-05-16 22:55:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|10
1684278000000|2023-05-16 23:00:00|13711.4|13707.4|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|38
1684278300000|2023-05-16 23:05:00|13711.4|13707.4|13703.6|13699.6|13711.4|13707.4|13703.6|13699.6|64
1684278600000|2023-05-16 23:10:00|13702|13698|13703.6|13699.6|13706.7|13702.7|13702|13698|99
1684278900000|2023-05-16 23:15:00|13702|13698|13703.6|13699.6|13703.6|13699.6|13702|13698|63
1684279200000|2023-05-16 23:20:00|13705.1|13701.1|13708.3|13704.3|13709.8|13705.8|13705.1|13701.1|30
1684279500000|2023-05-16 23:25:00|13706.7|13702.7|13708.3|13704.3|13709.8|13705.8|13706.7|13702.7|12
1684279800000|2023-05-16 23:30:00|13709.8|13705.8|13719.2|13715.2|13719.2|13715.2|13706.7|13702.7|100
1684280100000|2023-05-16 23:35:00|13716.1|13712.1|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|22
1684280400000|2023-05-16 23:40:00|13708.3|13704.3|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|24
1684280700000|2023-05-16 23:45:00|13708.3|13704.3|13703.6|13699.6|13708.3|13704.3|13703.6|13699.6|23
1684281000000|2023-05-16 23:50:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|68
1684281300000|2023-05-16 23:55:00|13698.9|13694.9|13700.4|13696.4|13700.4|13696.4|13698.9|13694.9|14
1684281600000|2023-05-17 00:00:00|13698.9|13694.9|13712.9|13708.9|13712.9|13708.9|13697.3|13693.3|166
1684281900000|2023-05-17 00:05:00|13711.4|13707.4|13722.3|13718.3|13722.3|13718.3|13711.4|13707.4|151
1684282200000|2023-05-17 00:10:00|13719.2|13715.2|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|123
1684282500000|2023-05-17 00:15:00|13722.3|13718.3|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|79
1684282800000|2023-05-17 00:20:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|51
1684283100000|2023-05-17 00:25:00|13725.4|13721.4|13731.7|13727.7|13734.8|13730.8|13725.4|13721.4|212
1684283400000|2023-05-17 00:30:00|13734.8|13730.8|13731.7|13727.7|13741.1|13737.1|13731.7|13727.7|241
1684283700000|2023-05-17 00:35:00|13730.1|13726.1|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|33
1684284000000|2023-05-17 00:40:00|13733.3|13729.3|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|39
1684284300000|2023-05-17 00:45:00|13734.8|13730.8|13734.8|13730.8|13736.4|13732.4|13731.7|13727.7|67
1684284600000|2023-05-17 00:50:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|60
1684284900000|2023-05-17 00:55:00|13731.7|13727.7|13733.3|13729.3|13734.8|13730.8|13730.1|13726.1|137
1684285200000|2023-05-17 01:00:00|13731.7|13727.7|13737.9|13733.9|13741.1|13737.1|13728.6|13724.6|137
1684285500000|2023-05-17 01:05:00|13734.8|13730.8|13728.6|13724.6|13734.8|13730.8|13725.4|13721.4|159
1684285800000|2023-05-17 01:10:00|13730.1|13726.1|13734.8|13730.8|13734.8|13730.8|13730.1|13726.1|85
1684286100000|2023-05-17 01:15:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|32
1684286400000|2023-05-17 01:20:00|13734.8|13730.8|13736.4|13732.4|13737.9|13733.9|13731.7|13727.7|177
1684286700000|2023-05-17 01:25:00|13734.8|13730.8|13731.7|13727.7|13736.4|13732.4|13731.7|13727.7|49
1684287000000|2023-05-17 01:30:00|13733.3|13729.3|13737.9|13733.9|13737.9|13733.9|13731.7|13727.7|61
1684287300000|2023-05-17 01:35:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|44
1684287600000|2023-05-17 01:40:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|104
1684287900000|2023-05-17 01:45:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|38
1684288200000|2023-05-17 01:50:00|13747.3|13743.3|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|108
1684288500000|2023-05-17 01:55:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|30
1684288800000|2023-05-17 02:00:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13742.6|13738.6|45
1684289100000|2023-05-17 02:05:00|13742.6|13738.6|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|47
1684289400000|2023-05-17 02:10:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|86
1684289700000|2023-05-17 02:15:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|63
1684290000000|2023-05-17 02:20:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|63
1684290300000|2023-05-17 02:25:00|||||||||17
1684290600000|2023-05-17 02:30:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|28
1684290900000|2023-05-17 02:35:00|||||||||13
1684291200000|2023-05-17 02:40:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|57
1684291500000|2023-05-17 02:45:00|13741.1|13737.1|13731.7|13727.7|13741.1|13737.1|13731.7|13727.7|111
1684291800000|2023-05-17 02:50:00|13734.8|13730.8|13739.5|13735.5|13741.1|13737.1|13734.8|13730.8|102
1684292100000|2023-05-17 02:55:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|66
1684292400000|2023-05-17 03:00:00|||||||||14
1684292700000|2023-05-17 03:05:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|115
1684293000000|2023-05-17 03:10:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|52
1684293300000|2023-05-17 03:15:00|13747.3|13743.3|13745.8|13741.8|13747.3|13743.3|13744.2|13740.2|83
1684293600000|2023-05-17 03:20:00|13744.2|13740.2|13744.2|13740.2|13745.8|13741.8|13744.2|13740.2|12
1684293900000|2023-05-17 03:25:00|||||||||6
1684294200000|2023-05-17 03:30:00|13742.6|13738.6|13742.6|13738.6|13744.2|13740.2|13741.1|13737.1|92
1684294500000|2023-05-17 03:35:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|40
1684294800000|2023-05-17 03:40:00|||||||||12
1684295100000|2023-05-17 03:45:00|||||||||23
1684295400000|2023-05-17 03:50:00|13745.8|13741.8|13747.3|13743.3|13748.9|13744.9|13745.8|13741.8|71
1684295700000|2023-05-17 03:55:00|13745.8|13741.8|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|48
1684296000000|2023-05-17 04:00:00|13748.9|13744.9|13750.4|13746.4|13750.4|13746.4|13748.9|13744.9|96
1684296300000|2023-05-17 04:05:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|55
1684296600000|2023-05-17 04:10:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|22
1684296900000|2023-05-17 04:15:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|28
1684297200000|2023-05-17 04:20:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|78
1684297500000|2023-05-17 04:25:00|13752|13748|13756.7|13752.7|13756.7|13752.7|13752|13748|31
1684297800000|2023-05-17 04:30:00|13753.6|13749.6|13753.6|13749.6|13755.1|13751.1|13750.4|13746.4|138
1684298100000|2023-05-17 04:35:00|13752|13748|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|40
1684298400000|2023-05-17 04:40:00|13755.1|13751.1|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|42
1684298700000|2023-05-17 04:45:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|3
1684299000000|2023-05-17 04:50:00|13755.1|13751.1|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|64
1684299300000|2023-05-17 04:55:00|||||||||6
1684299600000|2023-05-17 05:00:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|20
1684299900000|2023-05-17 05:05:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|110
1684300200000|2023-05-17 05:10:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|94
1684300500000|2023-05-17 05:15:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|25
1684300800000|2023-05-17 05:20:00|||||||||19
1684301100000|2023-05-17 05:25:00|||||||||29
1684301400000|2023-05-17 05:30:00|13752|13748|13747.3|13743.3|13752|13748|13747.3|13743.3|85
1684301700000|2023-05-17 05:35:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|16
1684302000000|2023-05-17 05:40:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|91
1684302300000|2023-05-17 05:45:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|27
1684302600000|2023-05-17 05:50:00|13748.9|13744.9|13744.2|13740.2|13748.9|13744.9|13744.2|13740.2|193
1684302900000|2023-05-17 05:55:00|13745.8|13741.8|13739.5|13735.5|13747.3|13743.3|13737.9|13733.9|76
1684303200000|2023-05-17 06:00:00|13737.9|13733.9|13741.1|13737.1|13744.2|13740.2|13731.7|13727.7|148
1684303500000|2023-05-17 06:05:00|13742.6|13738.6|13737.9|13733.9|13742.6|13738.6|13736.4|13732.4|30
1684303800000|2023-05-17 06:10:00|13736.4|13732.4|13739.5|13735.5|13741.1|13737.1|13736.4|13732.4|68
1684304100000|2023-05-17 06:15:00|13741.1|13737.1|13744.2|13740.2|13747.3|13743.3|13739.5|13735.5|59
1684304400000|2023-05-17 06:20:00|13741.1|13737.1|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|56
1684304700000|2023-05-17 06:25:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13734.8|13730.8|113
1684305000000|2023-05-17 06:30:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|126
1684305300000|2023-05-17 06:35:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|97
1684305600000|2023-05-17 06:40:00|13736.4|13732.4|13722.3|13718.3|13737.9|13733.9|13722.3|13718.3|249
1684305900000|2023-05-17 06:45:00|13725.4|13721.4|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|298
1684306200000|2023-05-17 06:50:00|13723.9|13719.9|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|106
1684306500000|2023-05-17 06:55:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|94
1684306800000|2023-05-17 07:00:00|13734.8|13730.8|13725.4|13721.4|13741.1|13737.1|13722.3|13718.3|234
1684307100000|2023-05-17 07:05:00|13727|13723|13719.2|13715.2|13730.1|13726.1|13717.6|13713.6|186
1684307400000|2023-05-17 07:10:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|213
1684307700000|2023-05-17 07:15:00|13714.5|13710.5|13728.6|13724.6|13731.7|13727.7|13709.8|13705.8|266
1684308000000|2023-05-17 07:20:00|13727|13723|13744.2|13740.2|13744.2|13740.2|13727|13723|264
1684308300000|2023-05-17 07:25:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|168
1684308600000|2023-05-17 07:30:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|139
1684308900000|2023-05-17 07:35:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|181
1684309200000|2023-05-17 07:40:00|13736.4|13732.4|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|169
1684309500000|2023-05-17 07:45:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13733.3|13729.3|322
1684309800000|2023-05-17 07:50:00|13737.9|13733.9|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|84
1684310100000|2023-05-17 07:55:00|13733.3|13729.3|13737.9|13733.9|13741.1|13737.1|13728.6|13724.6|107
1684310400000|2023-05-17 08:00:00|13741.1|13737.1|13744.2|13740.2|13748.9|13744.9|13741.1|13737.1|323
1684310700000|2023-05-17 08:05:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13734.8|13730.8|522
1684311000000|2023-05-17 08:10:00|13737.9|13733.9|13744.2|13740.2|13745.8|13741.8|13737.9|13733.9|125
1684311300000|2023-05-17 08:15:00|13745.8|13741.8|13741.1|13737.1|13745.8|13741.8|13737.9|13733.9|200
1684311600000|2023-05-17 08:20:00|13737.9|13733.9|13747.3|13743.3|13750.4|13746.4|13737.9|13733.9|191
1684311900000|2023-05-17 08:25:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|220
1684312200000|2023-05-17 08:30:00|13742.6|13738.6|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|376
1684312500000|2023-05-17 08:35:00|13739.5|13735.5|13734.8|13730.8|13739.5|13735.5|13734.8|13730.8|286
1684312800000|2023-05-17 08:40:00|13737.9|13733.9|13747.3|13743.3|13747.3|13743.3|13737.9|13733.9|302
1684313100000|2023-05-17 08:45:00|13744.2|13740.2|13737.9|13733.9|13747.3|13743.3|13737.9|13733.9|351
1684313400000|2023-05-17 08:50:00|13741.1|13737.1|13744.2|13740.2|13747.3|13743.3|13734.8|13730.8|197
1684313700000|2023-05-17 08:55:00|13747.3|13743.3|13734.8|13730.8|13747.3|13743.3|13734.8|13730.8|346
1684314000000|2023-05-17 09:00:00|13737.9|13733.9|13731.7|13727.7|13737.9|13733.9|13728.6|13724.6|510
1684314300000|2023-05-17 09:05:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|313
1684314600000|2023-05-17 09:10:00|13722.3|13718.3|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|323
1684314900000|2023-05-17 09:15:00|13725.4|13721.4|13734.8|13730.8|13734.8|13730.8|13725.4|13721.4|305
1684315200000|2023-05-17 09:20:00|13737.9|13733.9|13744.2|13740.2|13747.3|13743.3|13737.9|13733.9|341
1684315500000|2023-05-17 09:25:00|13745.8|13741.8|13747.3|13743.3|13756.7|13752.7|13745.8|13741.8|362
1684315800000|2023-05-17 09:30:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|109
1684316100000|2023-05-17 09:35:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|117
1684316400000|2023-05-17 09:40:00|13748.9|13744.9|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|224
1684316700000|2023-05-17 09:45:00|13753.6|13749.6|13762.9|13758.9|13762.9|13758.9|13752|13748|136
1684317000000|2023-05-17 09:50:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|187
1684317300000|2023-05-17 09:55:00|13759.8|13755.8|13753.6|13749.6|13762.9|13758.9|13753.6|13749.6|262
1684317600000|2023-05-17 10:00:00|13755.1|13751.1|13759.8|13755.8|13762.9|13758.9|13753.6|13749.6|148
1684317900000|2023-05-17 10:05:00|13758.3|13754.3|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|66
1684318200000|2023-05-17 10:10:00|13755.1|13751.1|13750.4|13746.4|13755.1|13751.1|13747.3|13743.3|113
1684318500000|2023-05-17 10:15:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|94
1684318800000|2023-05-17 10:20:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|392
1684319100000|2023-05-17 10:25:00|13752|13748|13747.3|13743.3|13752|13748|13747.3|13743.3|79
1684319400000|2023-05-17 10:30:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13748.9|13744.9|84
1684319700000|2023-05-17 10:35:00|13747.3|13743.3|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|209
1684320000000|2023-05-17 10:40:00|13741.1|13737.1|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|170
1684320300000|2023-05-17 10:45:00|13736.4|13732.4|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|128
1684320600000|2023-05-17 10:50:00|13737.9|13733.9|13747.3|13743.3|13747.3|13743.3|13737.9|13733.9|794
1684320900000|2023-05-17 10:55:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13737.9|13733.9|406
1684321200000|2023-05-17 11:00:00|13737.9|13733.9|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|275
1684321500000|2023-05-17 11:05:00|13728.6|13724.6|13737.9|13733.9|13737.9|13733.9|13728.6|13724.6|261
1684321800000|2023-05-17 11:10:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|188
1684322100000|2023-05-17 11:15:00|13737.9|13733.9|13747.3|13743.3|13747.3|13743.3|13737.9|13733.9|1269
1684322400000|2023-05-17 11:20:00|13750.4|13746.4|13744.2|13740.2|13750.4|13746.4|13741.1|13737.1|527
1684322700000|2023-05-17 11:25:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|357
1684323000000|2023-05-17 11:30:00|13748.9|13744.9|13753.6|13749.6|13755.1|13751.1|13748.9|13744.9|379
1684323300000|2023-05-17 11:35:00|13756.7|13752.7|13762.9|13758.9|13766.1|13762.1|13756.7|13752.7|910
1684323600000|2023-05-17 11:40:00|13766.1|13762.1|13762.9|13758.9|13769.2|13765.2|13762.9|13758.9|281
1684323900000|2023-05-17 11:45:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|202
1684324200000|2023-05-17 11:50:00|13764.5|13760.5|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|249
1684324500000|2023-05-17 11:55:00|13766.1|13762.1|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|330
1684324800000|2023-05-17 12:00:00|13766.1|13762.1|13759.8|13755.8|13766.1|13762.1|13753.6|13749.6|541
1684325100000|2023-05-17 12:05:00|13762.9|13758.9|13769.2|13765.2|13769.2|13765.2|13759.8|13755.8|585
1684325400000|2023-05-17 12:10:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13759.8|13755.8|481
1684325700000|2023-05-17 12:15:00|13764.5|13760.5|13772.3|13768.3|13772.3|13768.3|13762.9|13758.9|990
1684326000000|2023-05-17 12:20:00|13769.2|13765.2|13766.1|13762.1|13775.4|13771.4|13766.1|13762.1|635
1684326300000|2023-05-17 12:25:00|13762.9|13758.9|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|1076
1684326600000|2023-05-17 12:30:00|13758.3|13754.3|13744.2|13740.2|13759.8|13755.8|13744.2|13740.2|775
1684326900000|2023-05-17 12:35:00|13741.1|13737.1|13736.4|13732.4|13750.4|13746.4|13734.8|13730.8|1095
1684327200000|2023-05-17 12:40:00|13737.9|13733.9|13741.1|13737.1|13744.2|13740.2|13734.8|13730.8|788
1684327500000|2023-05-17 12:45:00|13744.2|13740.2|13756.7|13752.7|13756.7|13752.7|13744.2|13740.2|883
1684327800000|2023-05-17 12:50:00|13759.8|13755.8|13766.1|13762.1|13769.2|13765.2|13756.7|13752.7|790
1684328100000|2023-05-17 12:55:00|13769.2|13765.2|13753.6|13749.6|13769.2|13765.2|13753.6|13749.6|647
1684328400000|2023-05-17 13:00:00|13755.1|13751.1|13759.8|13755.8|13759.8|13755.8|13744.2|13740.2|905
1684328700000|2023-05-17 13:05:00|13762.9|13758.9|13759.8|13755.8|13769.2|13765.2|13753.6|13749.6|1437
1684329000000|2023-05-17 13:10:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13750.4|13746.4|793
1684329300000|2023-05-17 13:15:00|13756.7|13752.7|13741.1|13737.1|13759.8|13755.8|13741.1|13737.1|493
1684329600000|2023-05-17 13:20:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13737.9|13733.9|1138
1684329900000|2023-05-17 13:25:00|13750.4|13746.4|13744.2|13740.2|13753.6|13749.6|13744.2|13740.2|685
1684330200000|2023-05-17 13:30:00|13741.1|13737.1|13728.6|13724.6|13756.7|13752.7|13728.6|13724.6|1278
1684330500000|2023-05-17 13:35:00|13730.1|13726.1|13719.2|13715.2|13737.9|13733.9|13719.2|13715.2|1266
1684330800000|2023-05-17 13:40:00|13717.6|13713.6|13722.3|13718.3|13725.4|13721.4|13709.8|13705.8|1344
1684331100000|2023-05-17 13:45:00|13725.4|13721.4|13719.2|13715.2|13728.6|13724.6|13716.1|13712.1|696
1684331400000|2023-05-17 13:50:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13712.9|13708.9|1186
1684331700000|2023-05-17 13:55:00|13716.1|13712.1|13706.7|13702.7|13719.2|13715.2|13706.7|13702.7|1288
1684332000000|2023-05-17 14:00:00|13709.8|13705.8|13712.9|13708.9|13725.4|13721.4|13709.8|13705.8|1230
1684332300000|2023-05-17 14:05:00|13709.8|13705.8|13700.4|13696.4|13716.1|13712.1|13700.4|13696.4|1050
1684332600000|2023-05-17 14:10:00|13703.6|13699.6|13712.9|13708.9|13722.3|13718.3|13703.6|13699.6|786
1684332900000|2023-05-17 14:15:00|13714.5|13710.5|13716.1|13712.1|13719.2|13715.2|13700.4|13696.4|858
1684333200000|2023-05-17 14:20:00|13717.6|13713.6|13716.1|13712.1|13722.3|13718.3|13709.8|13705.8|1298
1684333500000|2023-05-17 14:25:00|13714.5|13710.5|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|569
1684333800000|2023-05-17 14:30:00|13716.1|13712.1|13727|13723|13728.6|13724.6|13712.9|13708.9|693
1684334100000|2023-05-17 14:35:00|13725.4|13721.4|13737.9|13733.9|13737.9|13733.9|13725.4|13721.4|478
1684334400000|2023-05-17 14:40:00|13741.1|13737.1|13734.8|13730.8|13744.2|13740.2|13734.8|13730.8|494
1684334700000|2023-05-17 14:45:00|13731.7|13727.7|13728.6|13724.6|13734.8|13730.8|13725.4|13721.4|922
1684335000000|2023-05-17 14:50:00|13731.7|13727.7|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|606
1684335300000|2023-05-17 14:55:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13712.9|13708.9|1387
1684335600000|2023-05-17 15:00:00|13722.3|13718.3|13719.2|13715.2|13728.6|13724.6|13712.9|13708.9|1469
1684335900000|2023-05-17 15:05:00|13716.1|13712.1|13719.2|13715.2|13722.3|13718.3|13712.9|13708.9|380
1684336200000|2023-05-17 15:10:00|13716.1|13712.1|13714.5|13710.5|13719.2|13715.2|13712.9|13708.9|337
1684336500000|2023-05-17 15:15:00|13716.1|13712.1|13709.8|13705.8|13722.3|13718.3|13706.7|13702.7|857
1684336800000|2023-05-17 15:20:00|13708.3|13704.3|13712.9|13708.9|13712.9|13708.9|13697.3|13693.3|888
1684337100000|2023-05-17 15:25:00|13709.8|13705.8|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|633
1684337400000|2023-05-17 15:30:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|819
1684337700000|2023-05-17 15:35:00|13698.9|13694.9|13687.9|13683.9|13700.4|13696.4|13681.7|13677.7|1272
1684338000000|2023-05-17 15:40:00|13684.8|13680.8|13691.1|13687.1|13694.2|13690.2|13681.7|13677.7|1021
1684338300000|2023-05-17 15:45:00|13689.5|13685.5|13700.4|13696.4|13700.4|13696.4|13689.5|13685.5|462
1684338600000|2023-05-17 15:50:00|13703.6|13699.6|13691.1|13687.1|13703.6|13699.6|13691.1|13687.1|1017
1684338900000|2023-05-17 15:55:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|900
1684339200000|2023-05-17 16:00:00|13689.5|13685.5|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|517
1684339500000|2023-05-17 16:05:00|13689.5|13685.5|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|1221
1684339800000|2023-05-17 16:10:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|1619
1684340100000|2023-05-17 16:15:00|13694.2|13690.2|13703.6|13699.6|13703.6|13699.6|13694.2|13690.2|874
1684340400000|2023-05-17 16:20:00|13700.4|13696.4|13697.3|13693.3|13702|13698|13694.2|13690.2|562
1684340700000|2023-05-17 16:25:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|954
1684341000000|2023-05-17 16:30:00|13694.2|13690.2|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|963
1684341300000|2023-05-17 16:35:00|13697.3|13693.3|13694.2|13690.2|13703.6|13699.6|13694.2|13690.2|741
1684341600000|2023-05-17 16:40:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|525
1684341900000|2023-05-17 16:45:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|581
1684342200000|2023-05-17 16:50:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|821
1684342500000|2023-05-17 16:55:00|13684.8|13680.8|13697.3|13693.3|13700.4|13696.4|13684.8|13680.8|1285
1684342800000|2023-05-17 17:00:00|13700.4|13696.4|13706.7|13702.7|13716.1|13712.1|13697.3|13693.3|1086
1684343100000|2023-05-17 17:05:00|13705.1|13701.1|13694.2|13690.2|13706.7|13702.7|13691.1|13687.1|680
1684343400000|2023-05-17 17:10:00|13691.1|13687.1|13684.8|13680.8|13694.2|13690.2|13678.6|13674.6|1099
1684343700000|2023-05-17 17:15:00|13681.7|13677.7|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|683
1684344000000|2023-05-17 17:20:00|13675.4|13671.4|13684.8|13680.8|13687.9|13683.9|13675.4|13671.4|610
1684344300000|2023-05-17 17:25:00|13687.9|13683.9|13672.3|13668.3|13687.9|13683.9|13672.3|13668.3|376
1684344600000|2023-05-17 17:30:00|13675.4|13671.4|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|334
1684344900000|2023-05-17 17:35:00|13675.4|13671.4|13677|13673|13681.7|13677.7|13675.4|13671.4|440
1684345200000|2023-05-17 17:40:00|13675.4|13671.4|13659.8|13655.8|13675.4|13671.4|13659.8|13655.8|871
1684345500000|2023-05-17 17:45:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13653.6|13649.6|894
1684345800000|2023-05-17 17:50:00|13661.4|13657.4|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|284
1684346100000|2023-05-17 17:55:00|13669.2|13665.2|13662.9|13658.9|13672.3|13668.3|13662.9|13658.9|327
1684346400000|2023-05-17 18:00:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|806
1684346700000|2023-05-17 18:05:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|312
1684347000000|2023-05-17 18:10:00|13662.9|13658.9|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|368
1684347300000|2023-05-17 18:15:00|13658.3|13654.3|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|302
1684347600000|2023-05-17 18:20:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|160
1684347900000|2023-05-17 18:25:00|13653.6|13649.6|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|296
1684348200000|2023-05-17 18:30:00|13655.1|13651.1|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|480
1684348500000|2023-05-17 18:35:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|563
1684348800000|2023-05-17 18:40:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|707
1684349100000|2023-05-17 18:45:00|13647.3|13643.3|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|701
1684349400000|2023-05-17 18:50:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|1357
1684349700000|2023-05-17 18:55:00|13656.7|13652.7|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|2040
1684350000000|2023-05-17 19:00:00|13659.8|13655.8|13666.1|13662.1|13669.2|13665.2|13659.8|13655.8|1478
1684350300000|2023-05-17 19:05:00|13662.9|13658.9|13669.2|13665.2|13672.3|13668.3|13662.9|13658.9|683
1684350600000|2023-05-17 19:10:00|13672.3|13668.3|13678.6|13674.6|13681.7|13677.7|13669.2|13665.2|612
1684350900000|2023-05-17 19:15:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|692
1684351200000|2023-05-17 19:20:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|320
1684351500000|2023-05-17 19:25:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|608
1684351800000|2023-05-17 19:30:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|557
1684352100000|2023-05-17 19:35:00|13672.3|13668.3|13662.9|13658.9|13672.3|13668.3|13662.9|13658.9|446
1684352400000|2023-05-17 19:40:00|13659.8|13655.8|13672.3|13668.3|13672.3|13668.3|13656.7|13652.7|1247
1684352700000|2023-05-17 19:45:00|13669.2|13665.2|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|718
1684353000000|2023-05-17 19:50:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13659.8|13655.8|959
1684353300000|2023-05-17 19:55:00|13675.4|13671.4|13678.6|13674.6|13687.9|13683.9|13675.4|13671.4|3345
1684353600000|2023-05-17 20:00:00|13675.4|13671.4|13678.6|13674.6|13684.8|13680.8|13672.3|13668.3|1973
1684353900000|2023-05-17 20:05:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|427
1684354200000|2023-05-17 20:10:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|531
1684354500000|2023-05-17 20:15:00|13680.1|13676.1|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|781
1684354800000|2023-05-17 20:20:00|13680.1|13676.1|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|525
1684355100000|2023-05-17 20:25:00|13683.3|13679.3|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|325
1684355400000|2023-05-17 20:30:00|13686.4|13682.4|13697.3|13693.3|13697.3|13693.3|13681.7|13677.7|541
1684355700000|2023-05-17 20:35:00|13694.2|13690.2|13700.4|13696.4|13703.6|13699.6|13694.2|13690.2|671
1684356000000|2023-05-17 20:40:00|13698.9|13694.9|13703.6|13699.6|13703.6|13699.6|13694.2|13690.2|467
1684356300000|2023-05-17 20:45:00|13702|13698|13706.7|13702.7|13706.7|13702.7|13697.3|13693.3|744
1684356600000|2023-05-17 20:50:00|13703.6|13699.6|13725.4|13721.4|13725.4|13721.4|13703.6|13699.6|2016
1684356900000|2023-05-17 20:55:00|13723.9|13719.9|13712.9|13708.9|13725.4|13721.4|13706.7|13702.7|1215
1684360800000|2023-05-17 22:00:00|13714.5|13710.5|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|95
1684361100000|2023-05-17 22:05:00|||||||||41
1684361400000|2023-05-17 22:10:00|13717.6|13713.6|13717.6|13713.6|13719.2|13715.2|13716.1|13712.1|58
1684361700000|2023-05-17 22:15:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|75
1684362000000|2023-05-17 22:20:00|13720.8|13716.8|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|92
1684362300000|2023-05-17 22:25:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|76
1684362600000|2023-05-17 22:30:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|51
1684362900000|2023-05-17 22:35:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|64
1684363200000|2023-05-17 22:40:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|77
1684363500000|2023-05-17 22:45:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|32
1684363800000|2023-05-17 22:50:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|98
1684364100000|2023-05-17 22:55:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|61
1684364400000|2023-05-17 23:00:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|41
1684364700000|2023-05-17 23:05:00|||||||||10
1684365000000|2023-05-17 23:10:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|58
1684365300000|2023-05-17 23:15:00|||||||||2
1684365600000|2023-05-17 23:20:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|48
1684365900000|2023-05-17 23:25:00|13719.2|13715.2|13719.2|13715.2|13720.8|13716.8|13719.2|13715.2|135
1684366200000|2023-05-17 23:30:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|16
1684366500000|2023-05-17 23:35:00|13725.4|13721.4|13725.4|13721.4|13727|13723|13725.4|13721.4|34
1684366800000|2023-05-17 23:40:00|13723.9|13719.9|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|20
1684367100000|2023-05-17 23:45:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|41
1684367400000|2023-05-17 23:50:00|||||||||36
1684367700000|2023-05-17 23:55:00|||||||||6
1684368000000|2023-05-18 00:00:00|13728.6|13724.6|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|102
1684368300000|2023-05-18 00:05:00|13727|13723|13725.4|13721.4|13727|13723|13725.4|13721.4|25
1684368600000|2023-05-18 00:10:00|13728.6|13724.6|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|116
1684368900000|2023-05-18 00:15:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|186
1684369200000|2023-05-18 00:20:00|13711.4|13707.4|13716.1|13712.1|13716.1|13712.1|13711.4|13707.4|73
1684369500000|2023-05-18 00:25:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|215
1684369800000|2023-05-18 00:30:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|29
1684370100000|2023-05-18 00:35:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|85
1684370400000|2023-05-18 00:40:00|13716.1|13712.1|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|44
1684370700000|2023-05-18 00:45:00|13716.1|13712.1|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|63
1684371000000|2023-05-18 00:50:00|13716.1|13712.1|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|93
1684371300000|2023-05-18 00:55:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|127
1684371600000|2023-05-18 01:00:00|13722.3|13718.3|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|156
1684371900000|2023-05-18 01:05:00|13727|13723|13731.7|13727.7|13733.3|13729.3|13725.4|13721.4|100
1684372200000|2023-05-18 01:10:00|13728.6|13724.6|13737.9|13733.9|13741.1|13737.1|13728.6|13724.6|119
1684372500000|2023-05-18 01:15:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|196
1684372800000|2023-05-18 01:20:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|165
1684373100000|2023-05-18 01:25:00|13737.9|13733.9|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|50
1684373400000|2023-05-18 01:30:00|13737.9|13733.9|13747.3|13743.3|13759.8|13755.8|13737.9|13733.9|492
1684373700000|2023-05-18 01:35:00|13745.8|13741.8|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|319
1684374000000|2023-05-18 01:40:00|13750.4|13746.4|13744.2|13740.2|13756.7|13752.7|13744.2|13740.2|148
1684374300000|2023-05-18 01:45:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|50
1684374600000|2023-05-18 01:50:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|96
1684374900000|2023-05-18 01:55:00|13741.1|13737.1|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|65
1684375200000|2023-05-18 02:00:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|98
1684375500000|2023-05-18 02:05:00|13745.8|13741.8|13741.1|13737.1|13747.3|13743.3|13741.1|13737.1|58
1684375800000|2023-05-18 02:10:00|13742.6|13738.6|13737.9|13733.9|13742.6|13738.6|13737.9|13733.9|61
1684376100000|2023-05-18 02:15:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|116
1684376400000|2023-05-18 02:20:00|13730.1|13726.1|13734.8|13730.8|13734.8|13730.8|13730.1|13726.1|49
1684376700000|2023-05-18 02:25:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|50
1684377000000|2023-05-18 02:30:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|48
1684377300000|2023-05-18 02:35:00|13737.9|13733.9|13736.4|13732.4|13737.9|13733.9|13736.4|13732.4|55
1684377600000|2023-05-18 02:40:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|22
1684377900000|2023-05-18 02:45:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|39
1684378200000|2023-05-18 02:50:00|13742.6|13738.6|13741.1|13737.1|13742.6|13738.6|13741.1|13737.1|6
1684378500000|2023-05-18 02:55:00|13739.5|13735.5|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|73
1684378800000|2023-05-18 03:00:00|13736.4|13732.4|13731.7|13727.7|13737.9|13733.9|13728.6|13724.6|164
1684379100000|2023-05-18 03:05:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13733.3|13729.3|20
1684379400000|2023-05-18 03:10:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|65
1684379700000|2023-05-18 03:15:00|13730.1|13726.1|13728.6|13724.6|13730.1|13726.1|13728.6|13724.6|44
1684380000000|2023-05-18 03:20:00|13725.4|13721.4|13725.4|13721.4|13727|13723|13722.3|13718.3|98
1684380300000|2023-05-18 03:25:00|13723.9|13719.9|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|60
1684380600000|2023-05-18 03:30:00|13723.9|13719.9|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|54
1684380900000|2023-05-18 03:35:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|37
1684381200000|2023-05-18 03:40:00|13722.3|13718.3|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|85
1684381500000|2023-05-18 03:45:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|169
1684381800000|2023-05-18 03:50:00|13730.1|13726.1|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|219
1684382100000|2023-05-18 03:55:00|13734.8|13730.8|13734.8|13730.8|13736.4|13732.4|13731.7|13727.7|47
1684382400000|2023-05-18 04:00:00|13736.4|13732.4|13733.3|13729.3|13736.4|13732.4|13731.7|13727.7|38
1684382700000|2023-05-18 04:05:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|48
1684383000000|2023-05-18 04:10:00|13733.3|13729.3|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|8
1684383300000|2023-05-18 04:15:00|||||||||3
1684383600000|2023-05-18 04:20:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|50
1684383900000|2023-05-18 04:25:00|13736.4|13732.4|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|14
1684384200000|2023-05-18 04:30:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|31
1684384500000|2023-05-18 04:35:00|13728.6|13724.6|13731.7|13727.7|13733.3|13729.3|13728.6|13724.6|32
1684384800000|2023-05-18 04:40:00|||||||||11
1684385100000|2023-05-18 04:45:00|13733.3|13729.3|13734.8|13730.8|13734.8|13730.8|13733.3|13729.3|13
1684385400000|2023-05-18 04:50:00|13731.7|13727.7|13731.7|13727.7|13733.3|13729.3|13731.7|13727.7|9
1684385700000|2023-05-18 04:55:00|13728.6|13724.6|13727|13723|13728.6|13724.6|13725.4|13721.4|86
1684386000000|2023-05-18 05:00:00|13728.6|13724.6|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|119
1684386300000|2023-05-18 05:05:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|97
1684386600000|2023-05-18 05:10:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|171
1684386900000|2023-05-18 05:15:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|60
1684387200000|2023-05-18 05:20:00|13720.8|13716.8|13719.2|13715.2|13723.9|13719.9|13719.2|13715.2|140
1684387500000|2023-05-18 05:25:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|78
1684387800000|2023-05-18 05:30:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|93
1684388100000|2023-05-18 05:35:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|85
1684388400000|2023-05-18 05:40:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|189
1684388700000|2023-05-18 05:45:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|145
1684389000000|2023-05-18 05:50:00|13716.1|13712.1|13714.5|13710.5|13716.1|13712.1|13714.5|13710.5|77
1684389300000|2023-05-18 05:55:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|39
1684389600000|2023-05-18 06:00:00|13714.5|13710.5|13703.6|13699.6|13714.5|13710.5|13702|13698|142
1684389900000|2023-05-18 06:05:00|13705.1|13701.1|13700.4|13696.4|13706.7|13702.7|13700.4|13696.4|137
1684390200000|2023-05-18 06:10:00|13698.9|13694.9|13703.6|13699.6|13705.1|13701.1|13697.3|13693.3|79
1684390500000|2023-05-18 06:15:00|13702|13698|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|67
1684390800000|2023-05-18 06:20:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|139
1684391100000|2023-05-18 06:25:00|13698.9|13694.9|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|56
1684391400000|2023-05-18 06:30:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13695.8|13691.8|107
1684391700000|2023-05-18 06:35:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13692.6|13688.6|109
1684392000000|2023-05-18 06:40:00|13697.3|13693.3|13703.6|13699.6|13706.7|13702.7|13692.6|13688.6|137
1684392300000|2023-05-18 06:45:00|13706.7|13702.7|13703.6|13699.6|13708.3|13704.3|13700.4|13696.4|121
1684392600000|2023-05-18 06:50:00|13702|13698|13706.7|13702.7|13709.8|13705.8|13702|13698|184
1684392900000|2023-05-18 06:55:00|13709.8|13705.8|13697.3|13693.3|13709.8|13705.8|13694.2|13690.2|120
1684393200000|2023-05-18 07:00:00|13695.8|13691.8|13687.9|13683.9|13695.8|13691.8|13684.8|13680.8|253
1684393500000|2023-05-18 07:05:00|13684.8|13680.8|13691.1|13687.1|13694.2|13690.2|13681.7|13677.7|285
1684393800000|2023-05-18 07:10:00|13689.5|13685.5|13695.8|13691.8|13697.3|13693.3|13687.9|13683.9|257
1684394100000|2023-05-18 07:15:00|13697.3|13693.3|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|148
1684394400000|2023-05-18 07:20:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|222
1684394700000|2023-05-18 07:25:00|13686.4|13682.4|13694.2|13690.2|13694.2|13690.2|13683.3|13679.3|176
1684395000000|2023-05-18 07:30:00|13692.6|13688.6|13684.8|13680.8|13694.2|13690.2|13683.3|13679.3|175
1684395300000|2023-05-18 07:35:00|13686.4|13682.4|13691.1|13687.1|13692.6|13688.6|13684.8|13680.8|255
1684395600000|2023-05-18 07:40:00|13689.5|13685.5|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|180
1684395900000|2023-05-18 07:45:00|13687.9|13683.9|13687.9|13683.9|13694.2|13690.2|13684.8|13680.8|181
1684396200000|2023-05-18 07:50:00|13691.1|13687.1|13684.8|13680.8|13691.1|13687.1|13678.6|13674.6|103
1684396500000|2023-05-18 07:55:00|13683.3|13679.3|13684.8|13680.8|13687.9|13683.9|13678.6|13674.6|303
1684396800000|2023-05-18 08:00:00|13681.7|13677.7|13675.4|13671.4|13684.8|13680.8|13675.4|13671.4|159
1684397100000|2023-05-18 08:05:00|13678.6|13674.6|13681.7|13677.7|13689.5|13685.5|13678.6|13674.6|687
1684397400000|2023-05-18 08:10:00|13683.3|13679.3|13675.4|13671.4|13684.8|13680.8|13675.4|13671.4|182
1684397700000|2023-05-18 08:15:00|13672.3|13668.3|13662.9|13658.9|13675.4|13671.4|13662.9|13658.9|378
1684398000000|2023-05-18 08:20:00|13661.4|13657.4|13669.2|13665.2|13672.3|13668.3|13656.7|13652.7|436
1684398300000|2023-05-18 08:25:00|13666.1|13662.1|13656.7|13652.7|13666.1|13662.1|13656.7|13652.7|247
1684398600000|2023-05-18 08:30:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13650.4|13646.4|381
1684398900000|2023-05-18 08:35:00|13658.3|13654.3|13666.1|13662.1|13669.2|13665.2|13653.6|13649.6|228
1684399200000|2023-05-18 08:40:00|13662.9|13658.9|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|104
1684399500000|2023-05-18 08:45:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|122
1684399800000|2023-05-18 08:50:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13650.4|13646.4|401
1684400100000|2023-05-18 08:55:00|13650.4|13646.4|13659.8|13655.8|13662.9|13658.9|13650.4|13646.4|258
1684400400000|2023-05-18 09:00:00|13658.3|13654.3|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|399
1684400700000|2023-05-18 09:05:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|152
1684401000000|2023-05-18 09:10:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13667.6|13663.6|73
1684401300000|2023-05-18 09:15:00|13672.3|13668.3|13662.9|13658.9|13672.3|13668.3|13662.9|13658.9|234
1684401600000|2023-05-18 09:20:00|13661.4|13657.4|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|215
1684401900000|2023-05-18 09:25:00|13659.8|13655.8|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|305
1684402200000|2023-05-18 09:30:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|196
1684402500000|2023-05-18 09:35:00|13655.1|13651.1|13644.2|13640.2|13656.7|13652.7|13644.2|13640.2|288
1684402800000|2023-05-18 09:40:00|13642.6|13638.6|13656.7|13652.7|13656.7|13652.7|13642.6|13638.6|164
1684403100000|2023-05-18 09:45:00|13655.1|13651.1|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|170
1684403400000|2023-05-18 09:50:00|13659.8|13655.8|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|206
1684403700000|2023-05-18 09:55:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13656.7|13652.7|234
1684404000000|2023-05-18 10:00:00|13659.8|13655.8|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|111
1684404300000|2023-05-18 10:05:00|13664.5|13660.5|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|115
1684404600000|2023-05-18 10:10:00|13672.3|13668.3|13666.1|13662.1|13675.4|13671.4|13666.1|13662.1|174
1684404900000|2023-05-18 10:15:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|72
1684405200000|2023-05-18 10:20:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|95
1684405500000|2023-05-18 10:25:00|13662.9|13658.9|13650.4|13646.4|13662.9|13658.9|13647.3|13643.3|301
1684405800000|2023-05-18 10:30:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|163
1684406100000|2023-05-18 10:35:00|13655.1|13651.1|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|295
1684406400000|2023-05-18 10:40:00|13655.1|13651.1|13650.4|13646.4|13656.7|13652.7|13650.4|13646.4|120
1684406700000|2023-05-18 10:45:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|169
1684407000000|2023-05-18 10:50:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13642.6|13638.6|186
1684407300000|2023-05-18 10:55:00|13641.1|13637.1|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|154
1684407600000|2023-05-18 11:00:00|13641.1|13637.1|13637.9|13633.9|13647.3|13643.3|13637.9|13633.9|209
1684407900000|2023-05-18 11:05:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|405
1684408200000|2023-05-18 11:10:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|100
1684408500000|2023-05-18 11:15:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|336
1684408800000|2023-05-18 11:20:00|13639.5|13635.5|13637.9|13633.9|13639.5|13635.5|13634.8|13630.8|88
1684409100000|2023-05-18 11:25:00|13641.1|13637.1|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|193
1684409400000|2023-05-18 11:30:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|525
1684409700000|2023-05-18 11:35:00|13631.7|13627.7|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|638
1684410000000|2023-05-18 11:40:00|13634.8|13630.8|13644.2|13640.2|13644.2|13640.2|13634.8|13630.8|435
1684410300000|2023-05-18 11:45:00|13642.6|13638.6|13637.9|13633.9|13642.6|13638.6|13637.9|13633.9|266
1684410600000|2023-05-18 11:50:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|90
1684410900000|2023-05-18 11:55:00|13641.1|13637.1|13631.7|13627.7|13641.1|13637.1|13628.6|13624.6|325
1684411200000|2023-05-18 12:00:00|13634.8|13630.8|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|541
1684411500000|2023-05-18 12:05:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|508
1684411800000|2023-05-18 12:10:00|13634.8|13630.8|13634.8|13630.8|13639.5|13635.5|13631.7|13627.7|499
1684412100000|2023-05-18 12:15:00|13637.9|13633.9|13631.7|13627.7|13637.9|13633.9|13628.6|13624.6|654
1684412400000|2023-05-18 12:20:00|13634.8|13630.8|13625.4|13621.4|13634.8|13630.8|13619.2|13615.2|3162
1684412700000|2023-05-18 12:25:00|13628.6|13624.6|13623.9|13619.9|13628.6|13624.6|13616.1|13612.1|1221
1684413000000|2023-05-18 12:30:00|13620.8|13616.8|13594.2|13590.2|13620.8|13616.8|13594.2|13590.2|4163
1684413300000|2023-05-18 12:35:00|13597.3|13593.3|13603.6|13599.6|13609.8|13605.8|13595.8|13591.8|1214
1684413600000|2023-05-18 12:40:00|13602|13598|13608.3|13604.3|13612.9|13608.9|13600.4|13596.4|574
1684413900000|2023-05-18 12:45:00|13606.7|13602.7|13591.1|13587.1|13611.4|13607.4|13587.9|13583.9|3396
1684414200000|2023-05-18 12:50:00|13587.9|13583.9|13594.2|13590.2|13597.3|13593.3|13587.9|13583.9|3866
1684414500000|2023-05-18 12:55:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13578.6|13574.6|1087
1684414800000|2023-05-18 13:00:00|13587.9|13583.9|13594.2|13590.2|13606.7|13602.7|13587.9|13583.9|1320
1684415100000|2023-05-18 13:05:00|13591.1|13587.1|13603.6|13599.6|13606.7|13602.7|13587.9|13583.9|739
1684415400000|2023-05-18 13:10:00|13606.7|13602.7|13603.6|13599.6|13614.5|13610.5|13600.4|13596.4|1051
1684415700000|2023-05-18 13:15:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13597.3|13593.3|1522
1684416000000|2023-05-18 13:20:00|13608.3|13604.3|13622.3|13618.3|13622.3|13618.3|13606.7|13602.7|1353
1684416300000|2023-05-18 13:25:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|709
1684416600000|2023-05-18 13:30:00|13622.3|13618.3|13612.9|13608.9|13622.3|13618.3|13609.8|13605.8|1296
1684416900000|2023-05-18 13:35:00|13614.5|13610.5|13603.6|13599.6|13619.2|13615.2|13597.3|13593.3|646
1684417200000|2023-05-18 13:40:00|13605.1|13601.1|13597.3|13593.3|13606.7|13602.7|13594.2|13590.2|718
1684417500000|2023-05-18 13:45:00|13598.9|13594.9|13591.1|13587.1|13600.4|13596.4|13587.9|13583.9|666
1684417800000|2023-05-18 13:50:00|13594.2|13590.2|13572.3|13568.3|13600.4|13596.4|13569.2|13565.2|1481
1684418100000|2023-05-18 13:55:00|13569.2|13565.2|13591.1|13587.1|13594.2|13590.2|13569.2|13565.2|2622
1684418400000|2023-05-18 14:00:00|13587.9|13583.9|13603.6|13599.6|13606.7|13602.7|13587.9|13583.9|1419
1684418700000|2023-05-18 14:05:00|13605.1|13601.1|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|1016
1684419000000|2023-05-18 14:10:00|13603.6|13599.6|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|4157
1684419300000|2023-05-18 14:15:00|13595.8|13591.8|13578.6|13574.6|13597.3|13593.3|13572.3|13568.3|1528
1684419600000|2023-05-18 14:20:00|13575.4|13571.4|13577|13573|13581.7|13577.7|13572.3|13568.3|1097
1684419900000|2023-05-18 14:25:00|13575.4|13571.4|13587.9|13583.9|13587.9|13583.9|13572.3|13568.3|1794
1684420200000|2023-05-18 14:30:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13583.3|13579.3|1165
1684420500000|2023-05-18 14:35:00|13584.8|13580.8|13578.6|13574.6|13591.1|13587.1|13572.3|13568.3|1618
1684420800000|2023-05-18 14:40:00|13580.1|13576.1|13584.8|13580.8|13587.9|13583.9|13577|13573|2041
1684421100000|2023-05-18 14:45:00|13587.9|13583.9|13584.8|13580.8|13591.1|13587.1|13575.4|13571.4|1201
1684421400000|2023-05-18 14:50:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|686
1684421700000|2023-05-18 14:55:00|13578.6|13574.6|13575.4|13571.4|13581.7|13577.7|13575.4|13571.4|764
1684422000000|2023-05-18 15:00:00|13572.3|13568.3|13559.8|13555.8|13575.4|13571.4|13556.7|13552.7|1821
1684422300000|2023-05-18 15:05:00|13558.3|13554.3|13581.7|13577.7|13581.7|13577.7|13556.7|13552.7|4315
1684422600000|2023-05-18 15:10:00|13578.6|13574.6|13566.1|13562.1|13581.7|13577.7|13566.1|13562.1|1432
1684422900000|2023-05-18 15:15:00|13569.2|13565.2|13581.7|13577.7|13581.7|13577.7|13562.9|13558.9|1702
1684423200000|2023-05-18 15:20:00|13578.6|13574.6|13591.1|13587.1|13594.2|13590.2|13578.6|13574.6|6275
1684423500000|2023-05-18 15:25:00|13587.9|13583.9|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|847
1684423800000|2023-05-18 15:30:00|13587.9|13583.9|13578.6|13574.6|13594.2|13590.2|13578.6|13574.6|769
1684424100000|2023-05-18 15:35:00|13581.7|13577.7|13591.1|13587.1|13594.2|13590.2|13578.6|13574.6|1254
1684424400000|2023-05-18 15:40:00|13587.9|13583.9|13591.1|13587.1|13597.3|13593.3|13587.9|13583.9|1569
1684424700000|2023-05-18 15:45:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13581.7|13577.7|782
1684425000000|2023-05-18 15:50:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13581.7|13577.7|791
1684425300000|2023-05-18 15:55:00|13584.8|13580.8|13594.2|13590.2|13600.4|13596.4|13584.8|13580.8|803
1684425600000|2023-05-18 16:00:00|13591.1|13587.1|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|345
1684425900000|2023-05-18 16:05:00|13594.2|13590.2|13597.3|13593.3|13606.7|13602.7|13594.2|13590.2|1313
1684426200000|2023-05-18 16:10:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13584.8|13580.8|1306
1684426500000|2023-05-18 16:15:00|13597.3|13593.3|13606.7|13602.7|13608.3|13604.3|13597.3|13593.3|880
1684426800000|2023-05-18 16:20:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|938
1684427100000|2023-05-18 16:25:00|13600.4|13596.4|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|246
1684427400000|2023-05-18 16:30:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|730
1684427700000|2023-05-18 16:35:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13589.5|13585.5|813
1684428000000|2023-05-18 16:40:00|13591.1|13587.1|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|421
1684428300000|2023-05-18 16:45:00|13598.9|13594.9|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|301
1684428600000|2023-05-18 16:50:00|13598.9|13594.9|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|438
1684428900000|2023-05-18 16:55:00|13603.6|13599.6|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|978
1684429200000|2023-05-18 17:00:00|13608.3|13604.3|13608.3|13604.3|13609.8|13605.8|13603.6|13599.6|736
1684429500000|2023-05-18 17:05:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|404
1684429800000|2023-05-18 17:10:00|13606.7|13602.7|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|381
1684430100000|2023-05-18 17:15:00|13605.1|13601.1|13598.9|13594.9|13605.1|13601.1|13597.3|13593.3|404
1684430400000|2023-05-18 17:20:00|13597.3|13593.3|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|528
1684430700000|2023-05-18 17:25:00|13602|13598|13616.1|13612.1|13619.2|13615.2|13600.4|13596.4|1821
1684431000000|2023-05-18 17:30:00|13619.2|13615.2|13603.6|13599.6|13622.3|13618.3|13600.4|13596.4|1159
1684431300000|2023-05-18 17:35:00|13600.4|13596.4|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|452
1684431600000|2023-05-18 17:40:00|13603.6|13599.6|13595.8|13591.8|13603.6|13599.6|13594.2|13590.2|320
1684431900000|2023-05-18 17:45:00|13594.2|13590.2|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|368
1684432200000|2023-05-18 17:50:00|13597.3|13593.3|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|784
1684432500000|2023-05-18 17:55:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|707
1684432800000|2023-05-18 18:00:00|13609.8|13605.8|13600.4|13596.4|13609.8|13605.8|13597.3|13593.3|441
1684433100000|2023-05-18 18:05:00|13597.3|13593.3|13603.6|13599.6|13603.6|13599.6|13597.3|13593.3|538
1684433400000|2023-05-18 18:10:00|13600.4|13596.4|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|480
1684433700000|2023-05-18 18:15:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|348
1684434000000|2023-05-18 18:20:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|387
1684434300000|2023-05-18 18:25:00|13609.8|13605.8|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|222
1684434600000|2023-05-18 18:30:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|96
1684434900000|2023-05-18 18:35:00|13603.6|13599.6|13594.2|13590.2|13603.6|13599.6|13591.1|13587.1|976
1684435200000|2023-05-18 18:40:00|13595.8|13591.8|13594.2|13590.2|13595.8|13591.8|13587.9|13583.9|478
1684435500000|2023-05-18 18:45:00|13591.1|13587.1|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|949
1684435800000|2023-05-18 18:50:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|909
1684436100000|2023-05-18 18:55:00|13587.9|13583.9|13591.1|13587.1|13597.3|13593.3|13587.9|13583.9|1338
1684436400000|2023-05-18 19:00:00|13587.9|13583.9|13591.1|13587.1|13597.3|13593.3|13584.8|13580.8|1290
1684436700000|2023-05-18 19:05:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|936
1684437000000|2023-05-18 19:10:00|13587.9|13583.9|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|474
1684437300000|2023-05-18 19:15:00|13580.1|13576.1|13572.3|13568.3|13581.7|13577.7|13569.2|13565.2|1073
1684437600000|2023-05-18 19:20:00|13569.2|13565.2|13573.9|13569.9|13575.4|13571.4|13569.2|13565.2|588
1684437900000|2023-05-18 19:25:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|850
1684438200000|2023-05-18 19:30:00|13575.4|13571.4|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|748
1684438500000|2023-05-18 19:35:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|308
1684438800000|2023-05-18 19:40:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|472
1684439100000|2023-05-18 19:45:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|468
1684439400000|2023-05-18 19:50:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|633
1684439700000|2023-05-18 19:55:00|13569.2|13565.2|13566.1|13562.1|13572.3|13568.3|13562.9|13558.9|3347
1684440000000|2023-05-18 20:00:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|2226
1684440300000|2023-05-18 20:05:00|13562.9|13558.9|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|524
1684440600000|2023-05-18 20:10:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|4380
1684440900000|2023-05-18 20:15:00|13578.6|13574.6|13572.3|13568.3|13578.6|13574.6|13572.3|13568.3|394
1684441200000|2023-05-18 20:20:00|13573.9|13569.9|13562.9|13558.9|13575.4|13571.4|13562.9|13558.9|543
1684441500000|2023-05-18 20:25:00|13564.5|13560.5|13570.8|13566.8|13572.3|13568.3|13562.9|13558.9|469
1684441800000|2023-05-18 20:30:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|530
1684442100000|2023-05-18 20:35:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|307
1684442400000|2023-05-18 20:40:00|13566.1|13562.1|13569.2|13565.2|13570.8|13566.8|13566.1|13562.1|492
1684442700000|2023-05-18 20:45:00|13566.1|13562.1|13572.3|13568.3|13575.4|13571.4|13566.1|13562.1|547
1684443000000|2023-05-18 20:50:00|13570.8|13566.8|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|1281
1684443300000|2023-05-18 20:55:00|13575.4|13571.4|13577|13573|13578.6|13574.6|13572.3|13568.3|372
1684447200000|2023-05-18 22:00:00|13586.4|13582.4|13581.7|13577.7|13587.9|13583.9|13578.6|13574.6|134
1684447500000|2023-05-18 22:05:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13583.3|13579.3|23
1684447800000|2023-05-18 22:10:00|13584.8|13580.8|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|50
1684448100000|2023-05-18 22:15:00|13583.3|13579.3|13581.7|13577.7|13583.3|13579.3|13581.7|13577.7|28
1684448400000|2023-05-18 22:20:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|123
1684449000000|2023-05-18 22:30:00|13580.1|13576.1|13584.8|13580.8|13584.8|13580.8|13580.1|13576.1|21
1684449300000|2023-05-18 22:35:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13580.1|13576.1|11
1684449600000|2023-05-18 22:40:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|9
1684449900000|2023-05-18 22:45:00|||||||||5
1684450200000|2023-05-18 22:50:00|||||||||2
1684450500000|2023-05-18 22:55:00|13580.1|13576.1|13578.6|13574.6|13580.1|13576.1|13578.6|13574.6|13
1684450800000|2023-05-18 23:00:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|10
1684451100000|2023-05-18 23:05:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13577|13573|4
1684451400000|2023-05-18 23:10:00|13580.1|13576.1|13581.7|13577.7|13581.7|13577.7|13580.1|13576.1|6
1684451700000|2023-05-18 23:15:00|||||||||26
1684452000000|2023-05-18 23:20:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13577|13573|17
1684452300000|2023-05-18 23:25:00|13577|13573|13575.4|13571.4|13577|13573|13572.3|13568.3|26
1684452600000|2023-05-18 23:30:00|13573.9|13569.9|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|16
1684452900000|2023-05-18 23:35:00|||||||||7
1684453200000|2023-05-18 23:40:00|13570.8|13566.8|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|21
1684453500000|2023-05-18 23:45:00|13575.4|13571.4|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|67
1684453800000|2023-05-18 23:50:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|9
1684454100000|2023-05-18 23:55:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|80
1684454400000|2023-05-19 00:00:00|13570.8|13566.8|13569.2|13565.2|13573.9|13569.9|13569.2|13565.2|59
1684454700000|2023-05-19 00:05:00|13566.1|13562.1|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|214
1684455000000|2023-05-19 00:10:00|13562.9|13558.9|13575.4|13571.4|13575.4|13571.4|13562.9|13558.9|75
1684455300000|2023-05-19 00:15:00|13572.3|13568.3|13573.9|13569.9|13578.6|13574.6|13572.3|13568.3|175
1684455600000|2023-05-19 00:20:00|13575.4|13571.4|13575.4|13571.4|13581.7|13577.7|13572.3|13568.3|157
1684455900000|2023-05-19 00:25:00|13578.6|13574.6|13566.1|13562.1|13578.6|13574.6|13566.1|13562.1|87
1684456200000|2023-05-19 00:30:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|63
1684456500000|2023-05-19 00:35:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13567.6|13563.6|18
1684456800000|2023-05-19 00:40:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13562.9|13558.9|74
1684457100000|2023-05-19 00:45:00|13567.6|13563.6|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|38
1684457400000|2023-05-19 00:50:00|13567.6|13563.6|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|35
1684457700000|2023-05-19 00:55:00|13564.5|13560.5|13566.1|13562.1|13569.2|13565.2|13564.5|13560.5|62
1684458000000|2023-05-19 01:00:00|13567.6|13563.6|13586.4|13582.4|13587.9|13583.9|13567.6|13563.6|241
1684458300000|2023-05-19 01:05:00|13584.8|13580.8|13591.1|13587.1|13594.2|13590.2|13581.7|13577.7|128
1684458600000|2023-05-19 01:10:00|13589.5|13585.5|13578.6|13574.6|13591.1|13587.1|13578.6|13574.6|132
1684458900000|2023-05-19 01:15:00|13575.4|13571.4|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|89
1684459200000|2023-05-19 01:20:00|13580.1|13576.1|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|60
1684459500000|2023-05-19 01:25:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|60
1684459800000|2023-05-19 01:30:00|13578.6|13574.6|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|116
1684460100000|2023-05-19 01:35:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|53
1684460400000|2023-05-19 01:40:00|13586.4|13582.4|13587.9|13583.9|13591.1|13587.1|13586.4|13582.4|29
1684460700000|2023-05-19 01:45:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|22
1684461000000|2023-05-19 01:50:00|||||||||4
1684461300000|2023-05-19 01:55:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|21
1684461600000|2023-05-19 02:00:00|13592.6|13588.6|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|67
1684461900000|2023-05-19 02:05:00|13592.6|13588.6|13591.1|13587.1|13592.6|13588.6|13591.1|13587.1|81
1684462200000|2023-05-19 02:10:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|213
1684462500000|2023-05-19 02:15:00|13583.3|13579.3|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|63
1684462800000|2023-05-19 02:20:00|13580.1|13576.1|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|51
1684463100000|2023-05-19 02:25:00|||||||||11
1684463400000|2023-05-19 02:30:00|13578.6|13574.6|13575.4|13571.4|13581.7|13577.7|13575.4|13571.4|166
1684463700000|2023-05-19 02:35:00|13578.6|13574.6|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|78
1684464000000|2023-05-19 02:40:00|13580.1|13576.1|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|93
1684464300000|2023-05-19 02:45:00|13580.1|13576.1|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|51
1684464600000|2023-05-19 02:50:00|13580.1|13576.1|13584.8|13580.8|13584.8|13580.8|13580.1|13576.1|27
1684464900000|2023-05-19 02:55:00|13586.4|13582.4|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|92
1684465200000|2023-05-19 03:00:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|43
1684465500000|2023-05-19 03:05:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|74
1684465800000|2023-05-19 03:10:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|81
1684466100000|2023-05-19 03:15:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|35
1684466400000|2023-05-19 03:20:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|38
1684466700000|2023-05-19 03:25:00|13589.5|13585.5|13587.9|13583.9|13589.5|13585.5|13587.9|13583.9|20
1684467000000|2023-05-19 03:30:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|14
1684467300000|2023-05-19 03:35:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|20
1684467600000|2023-05-19 03:40:00|13589.5|13585.5|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|106
1684467900000|2023-05-19 03:45:00|13595.8|13591.8|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|124
1684468200000|2023-05-19 03:50:00|13598.9|13594.9|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|42
1684468500000|2023-05-19 03:55:00|||||||||67
1684468800000|2023-05-19 04:00:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|35
1684469100000|2023-05-19 04:05:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|48
1684469400000|2023-05-19 04:10:00|13602|13598|13603.6|13599.6|13603.6|13599.6|13602|13598|62
1684469700000|2023-05-19 04:15:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|64
1684470000000|2023-05-19 04:20:00|||||||||31
1684470300000|2023-05-19 04:25:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|25
1684470600000|2023-05-19 04:30:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|54
1684470900000|2023-05-19 04:35:00|13598.9|13594.9|13602|13598|13603.6|13599.6|13597.3|13593.3|88
1684471200000|2023-05-19 04:40:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|31
1684471500000|2023-05-19 04:45:00|13602|13598|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|72
1684471800000|2023-05-19 04:50:00|13603.6|13599.6|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|166
1684472100000|2023-05-19 04:55:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|37
1684472400000|2023-05-19 05:00:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|80
1684472700000|2023-05-19 05:05:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|97
1684473000000|2023-05-19 05:10:00|13587.9|13583.9|13594.2|13590.2|13594.2|13590.2|13584.8|13580.8|112
1684473300000|2023-05-19 05:15:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|89
1684473600000|2023-05-19 05:20:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|78
1684473900000|2023-05-19 05:25:00|13595.8|13591.8|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|72
1684474200000|2023-05-19 05:30:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|77
1684474500000|2023-05-19 05:35:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|77
1684474800000|2023-05-19 05:40:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|224
1684475100000|2023-05-19 05:45:00|13595.8|13591.8|13594.2|13590.2|13598.9|13594.9|13591.1|13587.1|171
1684475400000|2023-05-19 05:50:00|13592.6|13588.6|13603.6|13599.6|13603.6|13599.6|13591.1|13587.1|73
1684475700000|2023-05-19 05:55:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13597.3|13593.3|58
1684476000000|2023-05-19 06:00:00|13600.4|13596.4|13587.9|13583.9|13600.4|13596.4|13587.9|13583.9|314
1684476300000|2023-05-19 06:05:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|103
1684476600000|2023-05-19 06:10:00|13583.3|13579.3|13591.1|13587.1|13594.2|13590.2|13578.6|13574.6|163
1684476900000|2023-05-19 06:15:00|13594.2|13590.2|13584.8|13580.8|13597.3|13593.3|13581.7|13577.7|186
1684477200000|2023-05-19 06:20:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13578.6|13574.6|167
1684477500000|2023-05-19 06:25:00|13586.4|13582.4|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|105
1684477800000|2023-05-19 06:30:00|13584.8|13580.8|13591.1|13587.1|13600.4|13596.4|13584.8|13580.8|210
1684478100000|2023-05-19 06:35:00|13587.9|13583.9|13594.2|13590.2|13597.3|13593.3|13587.9|13583.9|199
1684478400000|2023-05-19 06:40:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13584.8|13580.8|131
1684478700000|2023-05-19 06:45:00|13591.1|13587.1|13587.9|13583.9|13594.2|13590.2|13587.9|13583.9|65
1684479000000|2023-05-19 06:50:00|13586.4|13582.4|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|142
1684479300000|2023-05-19 06:55:00|13586.4|13582.4|13594.2|13590.2|13595.8|13591.8|13586.4|13582.4|101
1684479600000|2023-05-19 07:00:00|13591.1|13587.1|13600.4|13596.4|13603.6|13599.6|13587.9|13583.9|281
1684479900000|2023-05-19 07:05:00|13597.3|13593.3|13587.9|13583.9|13600.4|13596.4|13587.9|13583.9|341
1684480200000|2023-05-19 07:10:00|13584.8|13580.8|13594.2|13590.2|13594.2|13590.2|13578.6|13574.6|307
1684480500000|2023-05-19 07:15:00|13592.6|13588.6|13584.8|13580.8|13594.2|13590.2|13584.8|13580.8|272
1684480800000|2023-05-19 07:20:00|13587.9|13583.9|13581.7|13577.7|13591.1|13587.1|13581.7|13577.7|400
1684481100000|2023-05-19 07:25:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13578.6|13574.6|460
1684481400000|2023-05-19 07:30:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13581.7|13577.7|252
1684481700000|2023-05-19 07:35:00|13591.1|13587.1|13603.6|13599.6|13606.7|13602.7|13587.9|13583.9|353
1684482000000|2023-05-19 07:40:00|13602|13598|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|200
1684482300000|2023-05-19 07:45:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|400
1684482600000|2023-05-19 07:50:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|280
1684482900000|2023-05-19 07:55:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|74
1684483200000|2023-05-19 08:00:00|13609.8|13605.8|13597.3|13593.3|13609.8|13605.8|13597.3|13593.3|487
1684483500000|2023-05-19 08:05:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|287
1684483800000|2023-05-19 08:10:00|13600.4|13596.4|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|233
1684484100000|2023-05-19 08:15:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|102
1684484400000|2023-05-19 08:20:00|13597.3|13593.3|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|87
1684484700000|2023-05-19 08:25:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|88
1684485000000|2023-05-19 08:30:00|13598.9|13594.9|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|118
1684485300000|2023-05-19 08:35:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|130
1684485600000|2023-05-19 08:40:00|13584.8|13580.8|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|77
1684485900000|2023-05-19 08:45:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|53
1684486200000|2023-05-19 08:50:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|146
1684486500000|2023-05-19 08:55:00|13587.9|13583.9|13591.1|13587.1|13597.3|13593.3|13587.9|13583.9|81
1684486800000|2023-05-19 09:00:00|13592.6|13588.6|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|75
1684487100000|2023-05-19 09:05:00|13595.8|13591.8|13594.2|13590.2|13595.8|13591.8|13591.1|13587.1|39
1684487400000|2023-05-19 09:10:00|13591.1|13587.1|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|122
1684487700000|2023-05-19 09:15:00|13592.6|13588.6|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|78
1684488000000|2023-05-19 09:20:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|86
1684488300000|2023-05-19 09:25:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|55
1684488600000|2023-05-19 09:30:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|92
1684488900000|2023-05-19 09:35:00|13594.2|13590.2|13600.4|13596.4|13600.4|13596.4|13592.6|13588.6|173
1684489200000|2023-05-19 09:40:00|13597.3|13593.3|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|182
1684489500000|2023-05-19 09:45:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|79
1684489800000|2023-05-19 09:50:00|13606.7|13602.7|13594.2|13590.2|13606.7|13602.7|13591.1|13587.1|143
1684490100000|2023-05-19 09:55:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|69
1684490400000|2023-05-19 10:00:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|232
1684490700000|2023-05-19 10:05:00|13578.6|13574.6|13575.4|13571.4|13580.1|13576.1|13575.4|13571.4|108
1684491000000|2023-05-19 10:10:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|108
1684491300000|2023-05-19 10:15:00|13578.6|13574.6|13562.9|13558.9|13581.7|13577.7|13556.7|13552.7|342
1684491600000|2023-05-19 10:20:00|13566.1|13562.1|13566.1|13562.1|13581.7|13577.7|13562.9|13558.9|649
1684491900000|2023-05-19 10:25:00|13562.9|13558.9|13550.4|13546.4|13564.5|13560.5|13550.4|13546.4|414
1684492200000|2023-05-19 10:30:00|13553.6|13549.6|13562.9|13558.9|13562.9|13558.9|13553.6|13549.6|278
1684492500000|2023-05-19 10:35:00|13559.8|13555.8|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|54
1684492800000|2023-05-19 10:40:00|13564.5|13560.5|13569.2|13565.2|13569.2|13565.2|13562.9|13558.9|148
1684493100000|2023-05-19 10:45:00|13566.1|13562.1|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|104
1684493400000|2023-05-19 10:50:00|13570.8|13566.8|13569.2|13565.2|13578.6|13574.6|13569.2|13565.2|428
1684493700000|2023-05-19 10:55:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13562.9|13558.9|207
1684494000000|2023-05-19 11:00:00|13566.1|13562.1|13559.8|13555.8|13566.1|13562.1|13556.7|13552.7|174
1684494300000|2023-05-19 11:05:00|13561.4|13557.4|13572.3|13568.3|13572.3|13568.3|13559.8|13555.8|271
1684494600000|2023-05-19 11:10:00|13573.9|13569.9|13562.9|13558.9|13575.4|13571.4|13562.9|13558.9|218
1684494900000|2023-05-19 11:15:00|13566.1|13562.1|13569.2|13565.2|13572.3|13568.3|13559.8|13555.8|172
1684495200000|2023-05-19 11:20:00|13566.1|13562.1|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|175
1684495500000|2023-05-19 11:25:00|13566.1|13562.1|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|126
1684495800000|2023-05-19 11:30:00|13570.8|13566.8|13550.4|13546.4|13572.3|13568.3|13550.4|13546.4|464
1684496100000|2023-05-19 11:35:00|13553.6|13549.6|13562.9|13558.9|13562.9|13558.9|13553.6|13549.6|386
1684496400000|2023-05-19 11:40:00|13559.8|13555.8|13547.3|13543.3|13562.9|13558.9|13547.3|13543.3|484
1684496700000|2023-05-19 11:45:00|13544.2|13540.2|13537.9|13533.9|13547.3|13543.3|13534.8|13530.8|1045
1684497000000|2023-05-19 11:50:00|13536.4|13532.4|13547.3|13543.3|13550.4|13546.4|13536.4|13532.4|352
1684497300000|2023-05-19 11:55:00|13544.2|13540.2|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|705
1684497600000|2023-05-19 12:00:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13537.9|13533.9|934
1684497900000|2023-05-19 12:05:00|13541.1|13537.1|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|615
1684498200000|2023-05-19 12:10:00|13531.7|13527.7|13528.6|13524.6|13541.1|13537.1|13522.3|13518.3|1030
1684498500000|2023-05-19 12:15:00|13531.7|13527.7|13522.3|13518.3|13531.7|13527.7|13516.1|13512.1|931
1684498800000|2023-05-19 12:20:00|13519.2|13515.2|13509.8|13505.8|13519.2|13515.2|13506.7|13502.7|734
1684499100000|2023-05-19 12:25:00|13512.9|13508.9|13506.7|13502.7|13519.2|13515.2|13506.7|13502.7|714
1684499400000|2023-05-19 12:30:00|13509.8|13505.8|13497.3|13493.3|13509.8|13505.8|13494.2|13490.2|1139
1684499700000|2023-05-19 12:35:00|13494.2|13490.2|13487.9|13483.9|13494.2|13490.2|13481.7|13477.7|833
1684500000000|2023-05-19 12:40:00|13486.4|13482.4|13478.6|13474.6|13487.9|13483.9|13469.2|13465.2|1269
1684500300000|2023-05-19 12:45:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|940
1684500600000|2023-05-19 12:50:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13480.1|13476.1|2209
1684500900000|2023-05-19 12:55:00|13486.4|13482.4|13478.6|13474.6|13494.2|13490.2|13475.4|13471.4|1485
1684501200000|2023-05-19 13:00:00|13477|13473|13481.7|13477.7|13487.9|13483.9|13472.3|13468.3|938
1684501500000|2023-05-19 13:05:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13466.1|13462.1|1051
1684501800000|2023-05-19 13:10:00|13478.6|13474.6|13472.3|13468.3|13481.7|13477.7|13469.2|13465.2|864
1684502100000|2023-05-19 13:15:00|13475.4|13471.4|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|5584
1684502400000|2023-05-19 13:20:00|13466.1|13462.1|13472.3|13468.3|13472.3|13468.3|13464.5|13460.5|1828
1684502700000|2023-05-19 13:25:00|13475.4|13471.4|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|978
1684503000000|2023-05-19 13:30:00|13484.8|13480.8|13466.1|13462.1|13484.8|13480.8|13462.9|13458.9|3733
1684503300000|2023-05-19 13:35:00|13462.9|13458.9|13469.2|13465.2|13472.3|13468.3|13462.9|13458.9|950
1684503600000|2023-05-19 13:40:00|13466.1|13462.1|13459.8|13455.8|13466.1|13462.1|13441.1|13437.1|1853
1684503900000|2023-05-19 13:45:00|13462.9|13458.9|13453.6|13449.6|13466.1|13462.1|13453.6|13449.6|1413
1684504200000|2023-05-19 13:50:00|13456.7|13452.7|13461.4|13457.4|13462.9|13458.9|13450.4|13446.4|621
1684504500000|2023-05-19 13:55:00|13459.8|13455.8|13472.3|13468.3|13472.3|13468.3|13458.3|13454.3|953
1684504800000|2023-05-19 14:00:00|13475.4|13471.4|13475.4|13471.4|13484.8|13480.8|13469.2|13465.2|1667
1684505100000|2023-05-19 14:05:00|13472.3|13468.3|13462.9|13458.9|13472.3|13468.3|13462.9|13458.9|723
1684505400000|2023-05-19 14:10:00|13466.1|13462.1|13466.1|13462.1|13470.8|13466.8|13462.9|13458.9|677
1684505700000|2023-05-19 14:15:00|13462.9|13458.9|13469.2|13465.2|13478.6|13474.6|13462.9|13458.9|641
1684506000000|2023-05-19 14:20:00|13472.3|13468.3|13481.7|13477.7|13484.8|13480.8|13472.3|13468.3|1770
1684506300000|2023-05-19 14:25:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|2505
1684506600000|2023-05-19 14:30:00|13475.4|13471.4|13478.6|13474.6|13481.7|13477.7|13472.3|13468.3|543
1684506900000|2023-05-19 14:35:00|13481.7|13477.7|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|837
1684507200000|2023-05-19 14:40:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|802
1684507500000|2023-05-19 14:45:00|13481.7|13477.7|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|1842
1684507800000|2023-05-19 14:50:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|1138
1684508100000|2023-05-19 14:55:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|629
1684508400000|2023-05-19 15:00:00|13467.6|13463.6|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|376
1684508700000|2023-05-19 15:05:00|13469.2|13465.2|13491.1|13487.1|13491.1|13487.1|13469.2|13465.2|1322
1684509000000|2023-05-19 15:10:00|13494.2|13490.2|13512.9|13508.9|13519.2|13515.2|13487.9|13483.9|2502
1684509300000|2023-05-19 15:15:00|13514.5|13510.5|13531.7|13527.7|13537.9|13533.9|13512.9|13508.9|2510
1684509600000|2023-05-19 15:20:00|13528.6|13524.6|13547.3|13543.3|13550.4|13546.4|13522.3|13518.3|2129
1684509900000|2023-05-19 15:25:00|13550.4|13546.4|13541.1|13537.1|13553.6|13549.6|13528.6|13524.6|1948
1684510200000|2023-05-19 15:30:00|13544.2|13540.2|13553.6|13549.6|13556.7|13552.7|13541.1|13537.1|1212
1684510500000|2023-05-19 15:35:00|13550.4|13546.4|13553.6|13549.6|13562.9|13558.9|13547.3|13543.3|1695
1684510800000|2023-05-19 15:40:00|13555.1|13551.1|13559.8|13555.8|13566.1|13562.1|13550.4|13546.4|1031
1684511100000|2023-05-19 15:45:00|13556.7|13552.7|13541.1|13537.1|13558.3|13554.3|13541.1|13537.1|1055
1684511400000|2023-05-19 15:50:00|13544.2|13540.2|13534.8|13530.8|13544.2|13540.2|13528.6|13524.6|1384
1684511700000|2023-05-19 15:55:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13519.2|13515.2|3491
1684512000000|2023-05-19 16:00:00|13541.1|13537.1|13550.4|13546.4|13556.7|13552.7|13537.9|13533.9|3069
1684512300000|2023-05-19 16:05:00|13547.3|13543.3|13525.4|13521.4|13547.3|13543.3|13525.4|13521.4|638
1684512600000|2023-05-19 16:10:00|13527|13523|13525.4|13521.4|13528.6|13524.6|13516.1|13512.1|1144
1684512900000|2023-05-19 16:15:00|13527|13523|13519.2|13515.2|13528.6|13524.6|13516.1|13512.1|748
1684513200000|2023-05-19 16:20:00|13522.3|13518.3|13519.2|13515.2|13528.6|13524.6|13516.1|13512.1|659
1684513500000|2023-05-19 16:25:00|13522.3|13518.3|13516.1|13512.1|13522.3|13518.3|13516.1|13512.1|538
1684513800000|2023-05-19 16:30:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13509.8|13505.8|556
1684514100000|2023-05-19 16:35:00|13516.1|13512.1|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|475
1684514400000|2023-05-19 16:40:00|13517.6|13513.6|13506.7|13502.7|13519.2|13515.2|13503.6|13499.6|468
1684514700000|2023-05-19 16:45:00|13509.8|13505.8|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|331
1684515000000|2023-05-19 16:50:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|255
1684515300000|2023-05-19 16:55:00|13519.2|13515.2|13516.1|13512.1|13522.3|13518.3|13516.1|13512.1|296
1684515600000|2023-05-19 17:00:00|13519.2|13515.2|13509.8|13505.8|13519.2|13515.2|13509.8|13505.8|177
1684515900000|2023-05-19 17:05:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|89
1684516200000|2023-05-19 17:10:00|13519.2|13515.2|13509.8|13505.8|13519.2|13515.2|13509.8|13505.8|1335
1684516500000|2023-05-19 17:15:00|13508.3|13504.3|13512.9|13508.9|13512.9|13508.9|13506.7|13502.7|2119
1684516800000|2023-05-19 17:20:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13505.1|13501.1|3635
1684517100000|2023-05-19 17:25:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|230
1684517400000|2023-05-19 17:30:00|13508.3|13504.3|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|41
1684517700000|2023-05-19 17:35:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|515
1684518000000|2023-05-19 17:40:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|147
1684518300000|2023-05-19 17:45:00|13506.7|13502.7|13503.6|13499.6|13509.8|13505.8|13500.4|13496.4|308
1684518600000|2023-05-19 17:50:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|189
1684518900000|2023-05-19 17:55:00|13505.1|13501.1|13512.9|13508.9|13512.9|13508.9|13503.6|13499.6|344
1684519200000|2023-05-19 18:00:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|1715
1684519500000|2023-05-19 18:05:00|13512.9|13508.9|13506.7|13502.7|13516.1|13512.1|13506.7|13502.7|180
1684519800000|2023-05-19 18:10:00|13509.8|13505.8|13497.3|13493.3|13509.8|13505.8|13494.2|13490.2|238
1684520100000|2023-05-19 18:15:00|13500.4|13496.4|13494.2|13490.2|13500.4|13496.4|13494.2|13490.2|214
1684520400000|2023-05-19 18:20:00|13495.8|13491.8|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|304
1684520700000|2023-05-19 18:25:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13495.8|13491.8|90
1684521000000|2023-05-19 18:30:00|13500.4|13496.4|13502|13498|13503.6|13499.6|13500.4|13496.4|1348
1684521300000|2023-05-19 18:35:00|13500.4|13496.4|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|168
1684521600000|2023-05-19 18:40:00|13494.2|13490.2|13494.2|13490.2|13495.8|13491.8|13491.1|13487.1|350
1684521900000|2023-05-19 18:45:00|13491.1|13487.1|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|419
1684522200000|2023-05-19 18:50:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|494
1684522500000|2023-05-19 18:55:00|13487.9|13483.9|13481.7|13477.7|13487.9|13483.9|13478.6|13474.6|1224
1684522800000|2023-05-19 19:00:00|13478.6|13474.6|13475.4|13471.4|13484.8|13480.8|13475.4|13471.4|779
1684523100000|2023-05-19 19:05:00|13472.3|13468.3|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|709
1684523400000|2023-05-19 19:10:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13470.8|13466.8|881
1684523700000|2023-05-19 19:15:00|13475.4|13471.4|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|376
1684524000000|2023-05-19 19:20:00|||||||||189
1684524300000|2023-05-19 19:25:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|189
1684524600000|2023-05-19 19:30:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|896
1684524900000|2023-05-19 19:35:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|306
1684525200000|2023-05-19 19:40:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|406
1684525500000|2023-05-19 19:45:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|191
1684525800000|2023-05-19 19:50:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13462.9|13458.9|671
1684526100000|2023-05-19 19:55:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|1289
1684526400000|2023-05-19 20:00:00|13475.4|13471.4|13491.1|13487.1|13491.1|13487.1|13469.2|13465.2|1736
1684526700000|2023-05-19 20:05:00|13492.6|13488.6|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|770
1684527000000|2023-05-19 20:10:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|151
1684527300000|2023-05-19 20:15:00|13494.2|13490.2|13503.6|13499.6|13503.6|13499.6|13494.2|13490.2|417
1684527600000|2023-05-19 20:20:00|13500.4|13496.4|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|519
1684527900000|2023-05-19 20:25:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|293
1684528200000|2023-05-19 20:30:00|13505.1|13501.1|13506.7|13502.7|13509.8|13505.8|13505.1|13501.1|236
1684528500000|2023-05-19 20:35:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13497.3|13493.3|250
1684528800000|2023-05-19 20:40:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|191
1684529100000|2023-05-19 20:45:00|13500.4|13496.4|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|138
1684529400000|2023-05-19 20:50:00|13505.1|13501.1|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|128
1684529700000|2023-05-19 20:55:00|13509.8|13505.8|13516.1|13512.1|13516.1|13512.1|13508.3|13504.3|609
1684706400000|2023-05-21 22:00:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13509.8|13505.8|288
1684706700000|2023-05-21 22:05:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|62
1684707000000|2023-05-21 22:10:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|24
1684707300000|2023-05-21 22:15:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|38
1684707600000|2023-05-21 22:20:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|38
1684707900000|2023-05-21 22:25:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|18
1684708200000|2023-05-21 22:30:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|38
1684708500000|2023-05-21 22:35:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|26
1684708800000|2023-05-21 22:40:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|11
1684709100000|2023-05-21 22:45:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|70
1684709400000|2023-05-21 22:50:00|13525.4|13521.4|13528.6|13524.6|13528.6|13524.6|13523.9|13519.9|28
1684709700000|2023-05-21 22:55:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|32
1684710000000|2023-05-21 23:00:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|14
1684710300000|2023-05-21 23:05:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|8
1684710600000|2023-05-21 23:10:00|13527|13523|13534.8|13530.8|13534.8|13530.8|13525.4|13521.4|115
1684710900000|2023-05-21 23:15:00|13533.3|13529.3|13531.7|13527.7|13533.3|13529.3|13531.7|13527.7|18
1684711200000|2023-05-21 23:20:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|35
1684711500000|2023-05-21 23:25:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|21
1684711800000|2023-05-21 23:30:00|13530.1|13526.1|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|18
1684712100000|2023-05-21 23:35:00|13533.3|13529.3|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|16
1684712400000|2023-05-21 23:40:00|13528.6|13524.6|13528.6|13524.6|13530.1|13526.1|13528.6|13524.6|35
1684712700000|2023-05-21 23:45:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13530.1|13526.1|62
1684713000000|2023-05-21 23:50:00|13530.1|13526.1|13528.6|13524.6|13530.1|13526.1|13528.6|13524.6|11
1684713300000|2023-05-21 23:55:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|12
1684713600000|2023-05-22 00:00:00|13522.3|13518.3|13525.4|13521.4|13527|13523|13522.3|13518.3|160
1684713900000|2023-05-22 00:05:00|13523.9|13519.9|13516.1|13512.1|13523.9|13519.9|13516.1|13512.1|126
1684714200000|2023-05-22 00:10:00|13512.9|13508.9|13522.3|13518.3|13522.3|13518.3|13512.9|13508.9|179
1684714500000|2023-05-22 00:15:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|53
1684714800000|2023-05-22 00:20:00|||||||||8
1684715100000|2023-05-22 00:25:00|||||||||11
1684715400000|2023-05-22 00:30:00|13519.2|13515.2|13520.8|13516.8|13522.3|13518.3|13519.2|13515.2|47
1684715700000|2023-05-22 00:35:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|13
1684716000000|2023-05-22 00:40:00|13520.8|13516.8|13522.3|13518.3|13523.9|13519.9|13519.2|13515.2|29
1684716300000|2023-05-22 00:45:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|71
1684716600000|2023-05-22 00:50:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|69
1684716900000|2023-05-22 00:55:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|103
1684717200000|2023-05-22 01:00:00|13525.4|13521.4|13537.9|13533.9|13537.9|13533.9|13525.4|13521.4|225
1684717500000|2023-05-22 01:05:00|13541.1|13537.1|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|185
1684717800000|2023-05-22 01:10:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|224
1684718100000|2023-05-22 01:15:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|124
1684718400000|2023-05-22 01:20:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13545.8|13541.8|237
1684718700000|2023-05-22 01:25:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|309
1684719000000|2023-05-22 01:30:00|||||||||32
1684719300000|2023-05-22 01:35:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|105
1684719600000|2023-05-22 01:40:00|13545.8|13541.8|13550.4|13546.4|13550.4|13546.4|13545.8|13541.8|36
1684719900000|2023-05-22 01:45:00|13552|13548|13552|13548|13553.6|13549.6|13550.4|13546.4|138
1684720200000|2023-05-22 01:50:00|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|36
1684720500000|2023-05-22 01:55:00|13552|13548|13550.4|13546.4|13552|13548|13550.4|13546.4|20
1684720800000|2023-05-22 02:00:00|||||||||8
1684721100000|2023-05-22 02:05:00|||||||||25
1684721400000|2023-05-22 02:10:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|22
1684721700000|2023-05-22 02:15:00|||||||||8
1684722000000|2023-05-22 02:20:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|107
1684722300000|2023-05-22 02:25:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|113
1684722600000|2023-05-22 02:30:00|||||||||14
1684722900000|2023-05-22 02:35:00|||||||||22
1684723200000|2023-05-22 02:40:00|13544.2|13540.2|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|343
1684723500000|2023-05-22 02:45:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|80
1684723800000|2023-05-22 02:50:00|13544.2|13540.2|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|58
1684724100000|2023-05-22 02:55:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|237
1684724400000|2023-05-22 03:00:00|||||||||10
1684724700000|2023-05-22 03:05:00|||||||||4
1684725000000|2023-05-22 03:10:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|55
1684725300000|2023-05-22 03:15:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13548.9|13544.9|11
1684725600000|2023-05-22 03:20:00|||||||||6
1684725900000|2023-05-22 03:25:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|96
1684726200000|2023-05-22 03:30:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|19
1684726500000|2023-05-22 03:35:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|117
1684726800000|2023-05-22 03:40:00|13552|13548|13553.6|13549.6|13553.6|13549.6|13552|13548|39
1684727100000|2023-05-22 03:45:00|13552|13548|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|89
1684727400000|2023-05-22 03:50:00|||||||||35
1684727700000|2023-05-22 03:55:00|||||||||40
1684728000000|2023-05-22 04:00:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|106
1684728300000|2023-05-22 04:05:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|109
1684728600000|2023-05-22 04:10:00|||||||||37
1684728900000|2023-05-22 04:15:00|||||||||17
1684729200000|2023-05-22 04:20:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|104
1684729500000|2023-05-22 04:25:00|13555.1|13551.1|13556.7|13552.7|13556.7|13552.7|13555.1|13551.1|44
1684729800000|2023-05-22 04:30:00|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|17
1684730100000|2023-05-22 04:35:00|||||||||12
1684730400000|2023-05-22 04:40:00|13555.1|13551.1|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|103
1684730700000|2023-05-22 04:45:00|13559.8|13555.8|13553.6|13549.6|13559.8|13555.8|13553.6|13549.6|221
1684731000000|2023-05-22 04:50:00|||||||||14
1684731300000|2023-05-22 04:55:00|||||||||5
1684731600000|2023-05-22 05:00:00|13550.4|13546.4|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|153
1684731900000|2023-05-22 05:05:00|13548.9|13544.9|13547.3|13543.3|13548.9|13544.9|13547.3|13543.3|85
1684732200000|2023-05-22 05:10:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|39
1684732500000|2023-05-22 05:15:00|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|76
1684732800000|2023-05-22 05:20:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|79
1684733100000|2023-05-22 05:25:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|34
1684733400000|2023-05-22 05:30:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|162
1684733700000|2023-05-22 05:35:00|13542.6|13538.6|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|147
1684734000000|2023-05-22 05:40:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|220
1684734300000|2023-05-22 05:45:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|57
1684734600000|2023-05-22 05:50:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|29
1684734900000|2023-05-22 05:55:00|||||||||63
1684735200000|2023-05-22 06:00:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|146
1684735500000|2023-05-22 06:05:00|13528.6|13524.6|13522.3|13518.3|13531.7|13527.7|13519.2|13515.2|167
1684735800000|2023-05-22 06:10:00|13525.4|13521.4|13531.7|13527.7|13534.8|13530.8|13522.3|13518.3|229
1684736100000|2023-05-22 06:15:00|13530.1|13526.1|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|99
1684736400000|2023-05-22 06:20:00|13523.9|13519.9|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|79
1684736700000|2023-05-22 06:25:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|150
1684737000000|2023-05-22 06:30:00|13528.6|13524.6|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|366
1684737300000|2023-05-22 06:35:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|144
1684737600000|2023-05-22 06:40:00|13523.9|13519.9|13531.7|13527.7|13531.7|13527.7|13523.9|13519.9|142
1684737900000|2023-05-22 06:45:00|13534.8|13530.8|13541.1|13537.1|13541.1|13537.1|13531.7|13527.7|247
1684738200000|2023-05-22 06:50:00|13539.5|13535.5|13541.1|13537.1|13544.2|13540.2|13534.8|13530.8|169
1684738500000|2023-05-22 06:55:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|122
1684738800000|2023-05-22 07:00:00|13541.1|13537.1|13534.8|13530.8|13547.3|13543.3|13534.8|13530.8|438
1684739100000|2023-05-22 07:05:00|13537.9|13533.9|13541.1|13537.1|13544.2|13540.2|13534.8|13530.8|173
1684739400000|2023-05-22 07:10:00|13544.2|13540.2|13542.6|13538.6|13547.3|13543.3|13541.1|13537.1|290
1684739700000|2023-05-22 07:15:00|13541.1|13537.1|13556.7|13552.7|13559.8|13555.8|13541.1|13537.1|298
1684740000000|2023-05-22 07:20:00|13555.1|13551.1|13556.7|13552.7|13561.4|13557.4|13550.4|13546.4|726
1684740300000|2023-05-22 07:25:00|13555.1|13551.1|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|2019
1684740600000|2023-05-22 07:30:00|13553.6|13549.6|13556.7|13552.7|13561.4|13557.4|13550.4|13546.4|410
1684740900000|2023-05-22 07:35:00|13558.3|13554.3|13556.7|13552.7|13559.8|13555.8|13550.4|13546.4|207
1684741200000|2023-05-22 07:40:00|13553.6|13549.6|13553.6|13549.6|13559.8|13555.8|13552|13548|163
1684741500000|2023-05-22 07:45:00|13555.1|13551.1|13559.8|13555.8|13562.9|13558.9|13555.1|13551.1|283
1684741800000|2023-05-22 07:50:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|357
1684742100000|2023-05-22 07:55:00|13566.1|13562.1|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|420
1684742400000|2023-05-22 08:00:00|13562.9|13558.9|13550.4|13546.4|13562.9|13558.9|13547.3|13543.3|459
1684742700000|2023-05-22 08:05:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|124
1684743000000|2023-05-22 08:10:00|13548.9|13544.9|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|213
1684743300000|2023-05-22 08:15:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|85
1684743600000|2023-05-22 08:20:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|105
1684743900000|2023-05-22 08:25:00|13542.6|13538.6|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|186
1684744200000|2023-05-22 08:30:00|13533.3|13529.3|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|112
1684744500000|2023-05-22 08:35:00|13534.8|13530.8|13547.3|13543.3|13550.4|13546.4|13534.8|13530.8|226
1684744800000|2023-05-22 08:40:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|103
1684745100000|2023-05-22 08:45:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|130
1684745400000|2023-05-22 08:50:00|13542.6|13538.6|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|274
1684745700000|2023-05-22 08:55:00|13545.8|13541.8|13550.4|13546.4|13552|13548|13544.2|13540.2|295
1684746000000|2023-05-22 09:00:00|13553.6|13549.6|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|155
1684746300000|2023-05-22 09:05:00|13555.1|13551.1|13553.6|13549.6|13555.1|13551.1|13550.4|13546.4|71
1684746600000|2023-05-22 09:10:00|13552|13548|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|59
1684746900000|2023-05-22 09:15:00|13553.6|13549.6|13547.3|13543.3|13553.6|13549.6|13547.3|13543.3|103
1684747200000|2023-05-22 09:20:00|13550.4|13546.4|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|60
1684747500000|2023-05-22 09:25:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13539.5|13535.5|297
1684747800000|2023-05-22 09:30:00|13537.9|13533.9|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|87
1684748100000|2023-05-22 09:35:00|13531.7|13527.7|13537.9|13533.9|13541.1|13537.1|13531.7|13527.7|111
1684748400000|2023-05-22 09:40:00|13536.4|13532.4|13525.4|13521.4|13537.9|13533.9|13525.4|13521.4|311
1684748700000|2023-05-22 09:45:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|131
1684749000000|2023-05-22 09:50:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|55
1684749300000|2023-05-22 09:55:00|13533.3|13529.3|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|44
1684749600000|2023-05-22 10:00:00|13537.9|13533.9|13531.7|13527.7|13537.9|13533.9|13530.1|13526.1|65
1684749900000|2023-05-22 10:05:00|13533.3|13529.3|13525.4|13521.4|13533.3|13529.3|13525.4|13521.4|61
1684750200000|2023-05-22 10:10:00|13528.6|13524.6|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|147
1684750500000|2023-05-22 10:15:00|13531.7|13527.7|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|72
1684750800000|2023-05-22 10:20:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|357
1684751100000|2023-05-22 10:25:00|13533.3|13529.3|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|96
1684751400000|2023-05-22 10:30:00|13533.3|13529.3|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|77
1684751700000|2023-05-22 10:35:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|60
1684752000000|2023-05-22 10:40:00|13534.8|13530.8|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|257
1684752300000|2023-05-22 10:45:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|159
1684752600000|2023-05-22 10:50:00|13528.6|13524.6|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|386
1684752900000|2023-05-22 10:55:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|455
1684753200000|2023-05-22 11:00:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|89
1684753500000|2023-05-22 11:05:00|13523.9|13519.9|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|1304
1684753800000|2023-05-22 11:10:00|13520.8|13516.8|13516.1|13512.1|13522.3|13518.3|13506.7|13502.7|836
1684754100000|2023-05-22 11:15:00|13519.2|13515.2|13516.1|13512.1|13522.3|13518.3|13516.1|13512.1|248
1684754400000|2023-05-22 11:20:00|13512.9|13508.9|13506.7|13502.7|13512.9|13508.9|13506.7|13502.7|231
1684754700000|2023-05-22 11:25:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|258
1684755000000|2023-05-22 11:30:00|13508.3|13504.3|13491.1|13487.1|13509.8|13505.8|13484.8|13480.8|685
1684755300000|2023-05-22 11:35:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13484.8|13480.8|364
1684755600000|2023-05-22 11:40:00|13494.2|13490.2|13487.9|13483.9|13497.3|13493.3|13481.7|13477.7|370
1684755900000|2023-05-22 11:45:00|13491.1|13487.1|13497.3|13493.3|13497.3|13493.3|13487.9|13483.9|332
1684756200000|2023-05-22 11:50:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|255
1684756500000|2023-05-22 11:55:00|13491.1|13487.1|13481.7|13477.7|13497.3|13493.3|13481.7|13477.7|198
1684756800000|2023-05-22 12:00:00|13478.6|13474.6|13475.4|13471.4|13484.8|13480.8|13475.4|13471.4|553
1684757100000|2023-05-22 12:05:00|13472.3|13468.3|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|490
1684757400000|2023-05-22 12:10:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13459.8|13455.8|482
1684757700000|2023-05-22 12:15:00|13469.2|13465.2|13469.2|13465.2|13475.4|13471.4|13466.1|13462.1|494
1684758000000|2023-05-22 12:20:00|13466.1|13462.1|13478.6|13474.6|13480.1|13476.1|13466.1|13462.1|792
1684758300000|2023-05-22 12:25:00|13477|13473|13466.1|13462.1|13478.6|13474.6|13466.1|13462.1|393
1684758600000|2023-05-22 12:30:00|13467.6|13463.6|13466.1|13462.1|13478.6|13474.6|13462.9|13458.9|1060
1684758900000|2023-05-22 12:35:00|13469.2|13465.2|13478.6|13474.6|13481.7|13477.7|13469.2|13465.2|1740
1684759200000|2023-05-22 12:40:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13466.1|13462.1|893
1684759500000|2023-05-22 12:45:00|13470.8|13466.8|13462.9|13458.9|13472.3|13468.3|13459.8|13455.8|1162
1684759800000|2023-05-22 12:50:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13453.6|13449.6|758
1684760100000|2023-05-22 12:55:00|13459.8|13455.8|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|7854
1684760400000|2023-05-22 13:00:00|13459.8|13455.8|13469.2|13465.2|13470.8|13466.8|13456.7|13452.7|735
1684760700000|2023-05-22 13:05:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13459.8|13455.8|547
1684761000000|2023-05-22 13:10:00|13472.3|13468.3|13478.6|13474.6|13484.8|13480.8|13469.2|13465.2|921
1684761300000|2023-05-22 13:15:00|13481.7|13477.7|13475.4|13471.4|13484.8|13480.8|13475.4|13471.4|548
1684761600000|2023-05-22 13:20:00|13478.6|13474.6|13481.7|13477.7|13487.9|13483.9|13475.4|13471.4|427
1684761900000|2023-05-22 13:25:00|13483.3|13479.3|13478.6|13474.6|13491.1|13487.1|13478.6|13474.6|11994
1684762200000|2023-05-22 13:30:00|13481.7|13477.7|13481.7|13477.7|13487.9|13483.9|13475.4|13471.4|1258
1684762500000|2023-05-22 13:35:00|13484.8|13480.8|13472.3|13468.3|13484.8|13480.8|13466.1|13462.1|6133
1684762800000|2023-05-22 13:40:00|13469.2|13465.2|13483.3|13479.3|13484.8|13480.8|13469.2|13465.2|560
1684763100000|2023-05-22 13:45:00|13484.8|13480.8|13481.7|13477.7|13491.1|13487.1|13475.4|13471.4|3188
1684763400000|2023-05-22 13:50:00|13478.6|13474.6|13472.3|13468.3|13481.7|13477.7|13469.2|13465.2|1617
1684763700000|2023-05-22 13:55:00|13469.2|13465.2|13475.4|13471.4|13484.8|13480.8|13469.2|13465.2|592
1684764000000|2023-05-22 14:00:00|13478.6|13474.6|13473.9|13469.9|13478.6|13474.6|13466.1|13462.1|1113
1684764300000|2023-05-22 14:05:00|13475.4|13471.4|13519.2|13515.2|13537.9|13533.9|13469.2|13465.2|6563
1684764600000|2023-05-22 14:10:00|13516.1|13512.1|13487.9|13483.9|13519.2|13515.2|13484.8|13480.8|1899
1684764900000|2023-05-22 14:15:00|13489.5|13485.5|13475.4|13471.4|13495.8|13491.8|13472.3|13468.3|1492
1684765200000|2023-05-22 14:20:00|13478.6|13474.6|13472.3|13468.3|13484.8|13480.8|13472.3|13468.3|997
1684765500000|2023-05-22 14:25:00|13475.4|13471.4|13475.4|13471.4|13497.3|13493.3|13472.3|13468.3|2313
1684765800000|2023-05-22 14:30:00|13472.3|13468.3|13481.7|13477.7|13484.8|13480.8|13472.3|13468.3|940
1684766100000|2023-05-22 14:35:00|13478.6|13474.6|13469.2|13465.2|13478.6|13474.6|13469.2|13465.2|683
1684766400000|2023-05-22 14:40:00|13472.3|13468.3|13462.9|13458.9|13472.3|13468.3|13461.4|13457.4|1339
1684766700000|2023-05-22 14:45:00|13459.8|13455.8|13453.6|13449.6|13466.1|13462.1|13453.6|13449.6|2050
1684767000000|2023-05-22 14:50:00|13456.7|13452.7|13447.3|13443.3|13462.9|13458.9|13444.2|13440.2|1919
1684767300000|2023-05-22 14:55:00|13445.8|13441.8|13419.2|13415.2|13447.3|13443.3|13416.1|13412.1|1446
1684767600000|2023-05-22 15:00:00|13422.3|13418.3|13434.8|13430.8|13434.8|13430.8|13420.8|13416.8|1078
1684767900000|2023-05-22 15:05:00|13431.7|13427.7|13431.7|13427.7|13437.9|13433.9|13428.6|13424.6|1944
1684768200000|2023-05-22 15:10:00|13428.6|13424.6|13419.2|13415.2|13431.7|13427.7|13416.1|13412.1|1753
1684768500000|2023-05-22 15:15:00|13417.6|13413.6|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|2782
1684768800000|2023-05-22 15:20:00|13422.3|13418.3|13437.9|13433.9|13437.9|13433.9|13419.2|13415.2|1858
1684769100000|2023-05-22 15:25:00|13439.5|13435.5|13434.8|13430.8|13441.1|13437.1|13434.8|13430.8|1676
1684769400000|2023-05-22 15:30:00|13437.9|13433.9|13425.4|13421.4|13441.1|13437.1|13425.4|13421.4|1356
1684769700000|2023-05-22 15:35:00|13422.3|13418.3|13419.2|13415.2|13428.6|13424.6|13416.1|13412.1|1586
1684770000000|2023-05-22 15:40:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|1387
1684770300000|2023-05-22 15:45:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|1117
1684770600000|2023-05-22 15:50:00|13423.9|13419.9|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|1037
1684770900000|2023-05-22 15:55:00|13419.2|13415.2|13416.1|13412.1|13422.3|13418.3|13412.9|13408.9|1263
1684771200000|2023-05-22 16:00:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|1301
1684771500000|2023-05-22 16:05:00|13414.5|13410.5|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|1071
1684771800000|2023-05-22 16:10:00|13419.2|13415.2|13416.1|13412.1|13422.3|13418.3|13416.1|13412.1|1270
1684772100000|2023-05-22 16:15:00|13419.2|13415.2|13425.4|13421.4|13427|13423|13416.1|13412.1|1164
1684772400000|2023-05-22 16:20:00|13427|13423|13434.8|13430.8|13437.9|13433.9|13425.4|13421.4|1587
1684772700000|2023-05-22 16:25:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13431.7|13427.7|1505
1684773000000|2023-05-22 16:30:00|13434.8|13430.8|13431.7|13427.7|13437.9|13433.9|13431.7|13427.7|1276
1684773300000|2023-05-22 16:35:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|1756
1684773600000|2023-05-22 16:40:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|1455
1684773900000|2023-05-22 16:45:00|13431.7|13427.7|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|1391
1684774200000|2023-05-22 16:50:00|13437.9|13433.9|13431.7|13427.7|13441.1|13437.1|13431.7|13427.7|1388
1684774500000|2023-05-22 16:55:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|1340
1684774800000|2023-05-22 17:00:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|1251
1684775100000|2023-05-22 17:05:00|13433.3|13429.3|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|1600
1684775400000|2023-05-22 17:10:00|13437.9|13433.9|13447.3|13443.3|13453.6|13449.6|13434.8|13430.8|3324
1684775700000|2023-05-22 17:15:00|13450.4|13446.4|13437.9|13433.9|13456.7|13452.7|13437.9|13433.9|1892
1684776000000|2023-05-22 17:20:00|13441.1|13437.1|13437.9|13433.9|13447.3|13443.3|13434.8|13430.8|1387
1684776300000|2023-05-22 17:25:00|13441.1|13437.1|13447.3|13443.3|13447.3|13443.3|13437.9|13433.9|40349
1684776600000|2023-05-22 17:30:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|4699
1684776900000|2023-05-22 17:35:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|1300
1684777200000|2023-05-22 17:40:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|8628
1684777500000|2023-05-22 17:45:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|2190
1684777800000|2023-05-22 17:50:00|13453.6|13449.6|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|1149
1684778100000|2023-05-22 17:55:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|1620
1684778400000|2023-05-22 18:00:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|961
1684778700000|2023-05-22 18:05:00|13453.6|13449.6|13437.9|13433.9|13453.6|13449.6|13437.9|13433.9|1684
1684779000000|2023-05-22 18:10:00|13441.1|13437.1|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|2466
1684779300000|2023-05-22 18:15:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13442.6|13438.6|1147
1684779600000|2023-05-22 18:20:00|13441.1|13437.1|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|1549
1684779900000|2023-05-22 18:25:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|1637
1684780200000|2023-05-22 18:30:00|13444.2|13440.2|13434.8|13430.8|13444.2|13440.2|13431.7|13427.7|1750
1684780500000|2023-05-22 18:35:00|13437.9|13433.9|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|1628
1684780800000|2023-05-22 18:40:00|13431.7|13427.7|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|1911
1684781100000|2023-05-22 18:45:00|13427|13423|13422.3|13418.3|13427|13423|13416.1|13412.1|1554
1684781400000|2023-05-22 18:50:00|13423.9|13419.9|13419.2|13415.2|13423.9|13419.9|13419.2|13415.2|2508
1684781700000|2023-05-22 18:55:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|1728
1684782000000|2023-05-22 19:00:00|13419.2|13415.2|13428.6|13424.6|13428.6|13424.6|13416.1|13412.1|673
1684782300000|2023-05-22 19:05:00|13431.7|13427.7|13425.4|13421.4|13431.7|13427.7|13422.3|13418.3|679
1684782600000|2023-05-22 19:10:00|13427|13423|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|271
1684782900000|2023-05-22 19:15:00|13425.4|13421.4|13422.3|13418.3|13428.6|13424.6|13422.3|13418.3|325
1684783200000|2023-05-22 19:20:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|234
1684783500000|2023-05-22 19:25:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|185
1684783800000|2023-05-22 19:30:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|114
1684784100000|2023-05-22 19:35:00|13425.4|13421.4|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|4614
1684784400000|2023-05-22 19:40:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|367
1684784700000|2023-05-22 19:45:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|2317
1684785000000|2023-05-22 19:50:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|794
1684785300000|2023-05-22 19:55:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13406.7|13402.7|2020
1684785600000|2023-05-22 20:00:00|13422.3|13418.3|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|1860
1684785900000|2023-05-22 20:05:00|13422.3|13418.3|13428.6|13424.6|13431.7|13427.7|13422.3|13418.3|403
1684786200000|2023-05-22 20:10:00|13430.1|13426.1|13425.4|13421.4|13431.7|13427.7|13425.4|13421.4|296
1684786500000|2023-05-22 20:15:00|||||||||50
1684786800000|2023-05-22 20:20:00|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|13425.4|13421.4|354
1684787100000|2023-05-22 20:25:00|13425.4|13421.4|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|188
1684787400000|2023-05-22 20:30:00|13425.4|13421.4|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|200
1684787700000|2023-05-22 20:35:00|13428.6|13424.6|13425.4|13421.4|13431.7|13427.7|13425.4|13421.4|196
1684788000000|2023-05-22 20:40:00|13427|13423|13425.4|13421.4|13431.7|13427.7|13422.3|13418.3|203
1684788300000|2023-05-22 20:45:00|13428.6|13424.6|13425.4|13421.4|13431.7|13427.7|13425.4|13421.4|285
1684788600000|2023-05-22 20:50:00|13427|13423|13428.6|13424.6|13431.7|13427.7|13427|13423|202
1684788900000|2023-05-22 20:55:00|13430.1|13426.1|13430.1|13426.1|13431.7|13427.7|13428.6|13424.6|8642
1684792800000|2023-05-22 22:00:00|13431.7|13427.7|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|12
1684793100000|2023-05-22 22:05:00|||||||||10
1684793400000|2023-05-22 22:10:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|17
1684793700000|2023-05-22 22:15:00|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|9
1684794000000|2023-05-22 22:20:00|||||||||13
1684794300000|2023-05-22 22:25:00|13430.1|13426.1|13430.1|13426.1|13430.1|13426.1|13428.6|13424.6|10
1684794600000|2023-05-22 22:30:00|13428.6|13424.6|13430.1|13426.1|13430.1|13426.1|13428.6|13424.6|6
1684794900000|2023-05-22 22:35:00|13428.6|13424.6|13428.6|13424.6|13430.1|13426.1|13428.6|13424.6|7
1684795200000|2023-05-22 22:40:00|||||||||10
1684795500000|2023-05-22 22:45:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|61
1684795800000|2023-05-22 22:50:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|57
1684796100000|2023-05-22 22:55:00|13430.1|13426.1|13427|13423|13431.7|13427.7|13425.4|13421.4|73
1684796400000|2023-05-22 23:00:00|13428.6|13424.6|13430.1|13426.1|13434.8|13430.8|13425.4|13421.4|131
1684796700000|2023-05-22 23:05:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|20
1684797000000|2023-05-22 23:10:00|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|9
1684797300000|2023-05-22 23:15:00|13423.9|13419.9|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|64
1684797600000|2023-05-22 23:20:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|115
1684797900000|2023-05-22 23:25:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|8
1684798200000|2023-05-22 23:30:00|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|23
1684798500000|2023-05-22 23:35:00|13428.6|13424.6|13417.6|13413.6|13428.6|13424.6|13417.6|13413.6|182
1684798800000|2023-05-22 23:40:00|13419.2|13415.2|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|251
1684799100000|2023-05-22 23:45:00|||||||||1
1684799400000|2023-05-22 23:50:00|13422.3|13418.3|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|41
1684799700000|2023-05-22 23:55:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|16
1684800000000|2023-05-23 00:00:00|13428.6|13424.6|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|78
1684800300000|2023-05-23 00:05:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|20
1684800600000|2023-05-23 00:10:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|78
1684800900000|2023-05-23 00:15:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|112
1684801200000|2023-05-23 00:20:00|13431.7|13427.7|13436.4|13432.4|13437.9|13433.9|13431.7|13427.7|45
1684801500000|2023-05-23 00:25:00|13437.9|13433.9|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|32
1684801800000|2023-05-23 00:30:00|13437.9|13433.9|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|195
1684802100000|2023-05-23 00:35:00|13437.9|13433.9|13436.4|13432.4|13437.9|13433.9|13434.8|13430.8|31
1684802400000|2023-05-23 00:40:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|42
1684802700000|2023-05-23 00:45:00|13441.1|13437.1|13431.7|13427.7|13441.1|13437.1|13431.7|13427.7|162
1684803000000|2023-05-23 00:50:00|13434.8|13430.8|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|105
1684803300000|2023-05-23 00:55:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|77
1684803600000|2023-05-23 01:00:00|13428.6|13424.6|13434.8|13430.8|13436.4|13432.4|13428.6|13424.6|142
1684803900000|2023-05-23 01:05:00|13437.9|13433.9|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|106
1684804200000|2023-05-23 01:10:00|13439.5|13435.5|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|109
1684804500000|2023-05-23 01:15:00|13439.5|13435.5|13434.8|13430.8|13441.1|13437.1|13434.8|13430.8|86
1684804800000|2023-05-23 01:20:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|42
1684805100000|2023-05-23 01:25:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|67
1684805400000|2023-05-23 01:30:00|13436.4|13432.4|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|44
1684805700000|2023-05-23 01:35:00|13444.2|13440.2|13437.9|13433.9|13444.2|13440.2|13434.8|13430.8|192
1684806000000|2023-05-23 01:40:00|13436.4|13432.4|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|22
1684806300000|2023-05-23 01:45:00|13431.7|13427.7|13431.7|13427.7|13433.3|13429.3|13431.7|13427.7|90
1684806600000|2023-05-23 01:50:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|44
1684806900000|2023-05-23 01:55:00|13431.7|13427.7|13425.4|13421.4|13431.7|13427.7|13425.4|13421.4|114
1684807200000|2023-05-23 02:00:00|13422.3|13418.3|13422.3|13418.3|13428.6|13424.6|13420.8|13416.8|240
1684807500000|2023-05-23 02:05:00|13425.4|13421.4|13427|13423|13428.6|13424.6|13425.4|13421.4|92
1684807800000|2023-05-23 02:10:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13422.3|13418.3|119
1684808100000|2023-05-23 02:15:00|13431.7|13427.7|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|95
1684808400000|2023-05-23 02:20:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|127
1684808700000|2023-05-23 02:25:00|13433.3|13429.3|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|84
1684809000000|2023-05-23 02:30:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|93
1684809300000|2023-05-23 02:35:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|105
1684809600000|2023-05-23 02:40:00|13436.4|13432.4|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|72
1684809900000|2023-05-23 02:45:00|13436.4|13432.4|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|57
1684810200000|2023-05-23 02:50:00|||||||||49
1684810500000|2023-05-23 02:55:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|82
1684810800000|2023-05-23 03:00:00|13436.4|13432.4|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|62
1684811100000|2023-05-23 03:05:00|13436.4|13432.4|13434.8|13430.8|13436.4|13432.4|13434.8|13430.8|52
1684811400000|2023-05-23 03:10:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|61
1684811700000|2023-05-23 03:15:00|||||||||32
1684812000000|2023-05-23 03:20:00|||||||||9
1684812300000|2023-05-23 03:25:00|||||||||6
1684812600000|2023-05-23 03:30:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|16
1684812900000|2023-05-23 03:35:00|13436.4|13432.4|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|45
1684813200000|2023-05-23 03:40:00|||||||||20
1684813500000|2023-05-23 03:45:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|19
1684813800000|2023-05-23 03:50:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|209
1684814100000|2023-05-23 03:55:00|||||||||16
1684814400000|2023-05-23 04:00:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|41
1684814700000|2023-05-23 04:05:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|29
1684815000000|2023-05-23 04:10:00|||||||||7
1684815300000|2023-05-23 04:15:00|13433.3|13429.3|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|99
1684815600000|2023-05-23 04:20:00|13433.3|13429.3|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|48
1684815900000|2023-05-23 04:25:00|||||||||7
1684816200000|2023-05-23 04:30:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13433.3|13429.3|19
1684816500000|2023-05-23 04:35:00|13436.4|13432.4|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|88
1684816800000|2023-05-23 04:40:00|||||||||4
1684817100000|2023-05-23 04:45:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|113
1684817400000|2023-05-23 04:50:00|||||||||14
1684817700000|2023-05-23 04:55:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|48
1684818000000|2023-05-23 05:00:00|||||||||9
1684818300000|2023-05-23 05:05:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|87
1684818600000|2023-05-23 05:10:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|91
1684818900000|2023-05-23 05:15:00|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|103
1684819200000|2023-05-23 05:20:00|13425.4|13421.4|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|106
1684819500000|2023-05-23 05:25:00|13434.8|13430.8|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|142
1684819800000|2023-05-23 05:30:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|131
1684820100000|2023-05-23 05:35:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|166
1684820400000|2023-05-23 05:40:00|13420.8|13416.8|13423.9|13419.9|13425.4|13421.4|13419.2|13415.2|204
1684820700000|2023-05-23 05:45:00|13422.3|13418.3|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|120
1684821000000|2023-05-23 05:50:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13419.2|13415.2|177
1684821300000|2023-05-23 05:55:00|13423.9|13419.9|13422.3|13418.3|13423.9|13419.9|13419.2|13415.2|99
1684821600000|2023-05-23 06:00:00|13419.2|13415.2|13416.1|13412.1|13422.3|13418.3|13412.9|13408.9|124
1684821900000|2023-05-23 06:05:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|167
1684822200000|2023-05-23 06:10:00|13417.6|13413.6|13419.2|13415.2|13422.3|13418.3|13412.9|13408.9|234
1684822500000|2023-05-23 06:15:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|95
1684822800000|2023-05-23 06:20:00|13417.6|13413.6|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|65
1684823100000|2023-05-23 06:25:00|13425.4|13421.4|13422.3|13418.3|13428.6|13424.6|13419.2|13415.2|134
1684823400000|2023-05-23 06:30:00|13425.4|13421.4|13416.1|13412.1|13425.4|13421.4|13412.9|13408.9|203
1684823700000|2023-05-23 06:35:00|13414.5|13410.5|13422.3|13418.3|13423.9|13419.9|13414.5|13410.5|108
1684824000000|2023-05-23 06:40:00|13425.4|13421.4|13419.2|13415.2|13428.6|13424.6|13416.1|13412.1|150
1684824300000|2023-05-23 06:45:00|13417.6|13413.6|13425.4|13421.4|13425.4|13421.4|13416.1|13412.1|97
1684824600000|2023-05-23 06:50:00|13423.9|13419.9|13419.2|13415.2|13428.6|13424.6|13419.2|13415.2|151
1684824900000|2023-05-23 06:55:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|158
1684825200000|2023-05-23 07:00:00|13412.9|13408.9|13406.7|13402.7|13419.2|13415.2|13406.7|13402.7|263
1684825500000|2023-05-23 07:05:00|13408.3|13404.3|13417.6|13413.6|13422.3|13418.3|13406.7|13402.7|355
1684825800000|2023-05-23 07:10:00|13419.2|13415.2|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|457
1684826100000|2023-05-23 07:15:00|13422.3|13418.3|13422.3|13418.3|13437.9|13433.9|13419.2|13415.2|619
1684826400000|2023-05-23 07:20:00|13420.8|13416.8|13412.9|13408.9|13422.3|13418.3|13412.9|13408.9|101
1684826700000|2023-05-23 07:25:00|13414.5|13410.5|13422.3|13418.3|13425.4|13421.4|13412.9|13408.9|343
1684827000000|2023-05-23 07:30:00|13430.1|13426.1|13422.3|13418.3|13436.4|13432.4|13412.9|13408.9|644
1684827300000|2023-05-23 07:35:00|13419.2|13415.2|13412.9|13408.9|13422.3|13418.3|13409.8|13405.8|309
1684827600000|2023-05-23 07:40:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|213
1684827900000|2023-05-23 07:45:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|137
1684828200000|2023-05-23 07:50:00|13412.9|13408.9|13412.9|13408.9|13422.3|13418.3|13412.9|13408.9|151
1684828500000|2023-05-23 07:55:00|13414.5|13410.5|13422.3|13418.3|13425.4|13421.4|13412.9|13408.9|191
1684828800000|2023-05-23 08:00:00|13419.2|13415.2|13412.9|13408.9|13422.3|13418.3|13409.8|13405.8|362
1684829100000|2023-05-23 08:05:00|13411.4|13407.4|13422.3|13418.3|13422.3|13418.3|13409.8|13405.8|761
1684829400000|2023-05-23 08:10:00|13425.4|13421.4|13425.4|13421.4|13431.7|13427.7|13422.3|13418.3|424
1684829700000|2023-05-23 08:15:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13419.2|13415.2|571
1684830000000|2023-05-23 08:20:00|13423.9|13419.9|13444.2|13440.2|13444.2|13440.2|13422.3|13418.3|349
1684830300000|2023-05-23 08:25:00|13442.6|13438.6|13442.6|13438.6|13447.3|13443.3|13437.9|13433.9|578
1684830600000|2023-05-23 08:30:00|13441.1|13437.1|13437.9|13433.9|13447.3|13443.3|13437.9|13433.9|665
1684830900000|2023-05-23 08:35:00|13439.5|13435.5|13428.6|13424.6|13441.1|13437.1|13427|13423|612
1684831200000|2023-05-23 08:40:00|13427|13423|13431.7|13427.7|13431.7|13427.7|13427|13423|204
1684831500000|2023-05-23 08:45:00|13430.1|13426.1|13422.3|13418.3|13430.1|13426.1|13419.2|13415.2|222
1684831800000|2023-05-23 08:50:00|13419.2|13415.2|13423.9|13419.9|13423.9|13419.9|13419.2|13415.2|159
1684832100000|2023-05-23 08:55:00|13422.3|13418.3|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|203
1684832400000|2023-05-23 09:00:00|13425.4|13421.4|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|101
1684832700000|2023-05-23 09:05:00|13427|13423|13422.3|13418.3|13434.8|13430.8|13422.3|13418.3|528
1684833000000|2023-05-23 09:10:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|220
1684833300000|2023-05-23 09:15:00|13425.4|13421.4|13425.4|13421.4|13427|13423|13422.3|13418.3|108
1684833600000|2023-05-23 09:20:00|13422.3|13418.3|13416.1|13412.1|13425.4|13421.4|13416.1|13412.1|102
1684833900000|2023-05-23 09:25:00|13419.2|13415.2|13416.1|13412.1|13422.3|13418.3|13416.1|13412.1|122
1684834200000|2023-05-23 09:30:00|13417.6|13413.6|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|98
1684834500000|2023-05-23 09:35:00|13420.8|13416.8|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|92
1684834800000|2023-05-23 09:40:00|13416.1|13412.1|13416.1|13412.1|13422.3|13418.3|13416.1|13412.1|209
1684835100000|2023-05-23 09:45:00|13414.5|13410.5|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|120
1684835400000|2023-05-23 09:50:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|373
1684835700000|2023-05-23 09:55:00|13406.7|13402.7|13408.3|13404.3|13412.9|13408.9|13403.6|13399.6|616
1684836000000|2023-05-23 10:00:00|13406.7|13402.7|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|268
1684836300000|2023-05-23 10:05:00|13397.3|13393.3|13391.1|13387.1|13400.4|13396.4|13387.9|13383.9|595
1684836600000|2023-05-23 10:10:00|13394.2|13390.2|13384.8|13380.8|13394.2|13390.2|13378.6|13374.6|533
1684836900000|2023-05-23 10:15:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|438
1684837200000|2023-05-23 10:20:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|556
1684837500000|2023-05-23 10:25:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|191
1684837800000|2023-05-23 10:30:00|13391.1|13387.1|13384.8|13380.8|13391.1|13387.1|13384.8|13380.8|119
1684838100000|2023-05-23 10:35:00|13387.9|13383.9|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|693
1684838400000|2023-05-23 10:40:00|13391.1|13387.1|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|567
1684838700000|2023-05-23 10:45:00|13389.5|13385.5|13381.7|13377.7|13391.1|13387.1|13381.7|13377.7|125
1684839000000|2023-05-23 10:50:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|208
1684839300000|2023-05-23 10:55:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|150
1684839600000|2023-05-23 11:00:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|584
1684839900000|2023-05-23 11:05:00|13383.3|13379.3|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|235
1684840200000|2023-05-23 11:10:00|13386.4|13382.4|13387.9|13383.9|13391.1|13387.1|13381.7|13377.7|4535
1684840500000|2023-05-23 11:15:00|13389.5|13385.5|13381.7|13377.7|13391.1|13387.1|13378.6|13374.6|820
1684840800000|2023-05-23 11:20:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|4793
1684841100000|2023-05-23 11:25:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13370.8|13366.8|220
1684841400000|2023-05-23 11:30:00|13373.9|13369.9|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|3774
1684841700000|2023-05-23 11:35:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13375.4|13371.4|367
1684842000000|2023-05-23 11:40:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|332
1684842300000|2023-05-23 11:45:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|4046
1684842600000|2023-05-23 11:50:00|13383.3|13379.3|13387.9|13383.9|13391.1|13387.1|13381.7|13377.7|2782
1684842900000|2023-05-23 11:55:00|13389.5|13385.5|13391.1|13387.1|13394.2|13390.2|13384.8|13380.8|534
1684843200000|2023-05-23 12:00:00|13389.5|13385.5|13381.7|13377.7|13391.1|13387.1|13381.7|13377.7|520
1684843500000|2023-05-23 12:05:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|448
1684843800000|2023-05-23 12:10:00|13381.7|13377.7|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|414
1684844100000|2023-05-23 12:15:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13375.4|13371.4|572
1684844400000|2023-05-23 12:20:00|13381.7|13377.7|13353.6|13349.6|13381.7|13377.7|13353.6|13349.6|1713
1684844700000|2023-05-23 12:25:00|13356.7|13352.7|13359.8|13355.8|13362.9|13358.9|13352|13348|1501
1684845000000|2023-05-23 12:30:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13347.3|13343.3|18797
1684845300000|2023-05-23 12:35:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13344.2|13340.2|16817
1684845600000|2023-05-23 12:40:00|13356.7|13352.7|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|3726
1684845900000|2023-05-23 12:45:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|1601
1684846200000|2023-05-23 12:50:00|13353.6|13349.6|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|916
1684846500000|2023-05-23 12:55:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13341.1|13337.1|4351
1684846800000|2023-05-23 13:00:00|13352|13348|13353.6|13349.6|13362.9|13358.9|13350.4|13346.4|1353
1684847100000|2023-05-23 13:05:00|13355.1|13351.1|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|708
1684847400000|2023-05-23 13:10:00|13362.9|13358.9|13366.1|13362.1|13372.3|13368.3|13359.8|13355.8|1336
1684847700000|2023-05-23 13:15:00|13369.2|13365.2|13381.7|13377.7|13387.9|13383.9|13369.2|13365.2|3587
1684848000000|2023-05-23 13:20:00|13378.6|13374.6|13378.6|13374.6|13380.1|13376.1|13369.2|13365.2|2783
1684848300000|2023-05-23 13:25:00|13375.4|13371.4|13370.8|13366.8|13378.6|13374.6|13369.2|13365.2|2044
1684848600000|2023-05-23 13:30:00|13372.3|13368.3|13372.3|13368.3|13384.8|13380.8|13366.1|13362.1|2153
1684848900000|2023-05-23 13:35:00|13375.4|13371.4|13381.7|13377.7|13381.7|13377.7|13369.2|13365.2|1231
1684849200000|2023-05-23 13:40:00|13378.6|13374.6|13372.3|13368.3|13383.3|13379.3|13366.1|13362.1|3803
1684849500000|2023-05-23 13:45:00|13359.8|13355.8|13366.1|13362.1|13391.1|13387.1|13356.7|13352.7|2286
1684849800000|2023-05-23 13:50:00|13367.6|13363.6|13356.7|13352.7|13372.3|13368.3|13356.7|13352.7|1622
1684850100000|2023-05-23 13:55:00|13353.6|13349.6|13369.2|13365.2|13387.9|13383.9|13350.4|13346.4|4967
1684850400000|2023-05-23 14:00:00|13366.1|13362.1|13378.6|13374.6|13381.7|13377.7|13359.8|13355.8|3374
1684850700000|2023-05-23 14:05:00|13377|13373|13372.3|13368.3|13381.7|13377.7|13369.2|13365.2|1820
1684851000000|2023-05-23 14:10:00|13375.4|13371.4|13394.2|13390.2|13397.3|13393.3|13369.2|13365.2|23834
1684851300000|2023-05-23 14:15:00|13391.1|13387.1|13409.8|13405.8|13414.5|13410.5|13391.1|13387.1|8679
1684851600000|2023-05-23 14:20:00|13408.3|13404.3|13409.8|13405.8|13412.9|13408.9|13394.2|13390.2|2515
1684851900000|2023-05-23 14:25:00|13408.3|13404.3|13403.6|13399.6|13409.8|13405.8|13397.3|13393.3|1992
1684852200000|2023-05-23 14:30:00|13406.7|13402.7|13397.3|13393.3|13412.9|13408.9|13397.3|13393.3|1561
1684852500000|2023-05-23 14:35:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|2056
1684852800000|2023-05-23 14:40:00|13387.9|13383.9|13397.3|13393.3|13397.3|13393.3|13387.9|13383.9|1082
1684853100000|2023-05-23 14:45:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13384.8|13380.8|3054
1684853400000|2023-05-23 14:50:00|13394.2|13390.2|13403.6|13399.6|13406.7|13402.7|13391.1|13387.1|1060
1684853700000|2023-05-23 14:55:00|13402|13398|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|1407
1684854000000|2023-05-23 15:00:00|13397.3|13393.3|13387.9|13383.9|13397.3|13393.3|13387.9|13383.9|2847
1684854300000|2023-05-23 15:05:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|4002
1684854600000|2023-05-23 15:10:00|13391.1|13387.1|13384.8|13380.8|13397.3|13393.3|13384.8|13380.8|9605
1684854900000|2023-05-23 15:15:00|13387.9|13383.9|13397.3|13393.3|13403.6|13399.6|13384.8|13380.8|1044
1684855200000|2023-05-23 15:20:00|13400.4|13396.4|13394.2|13390.2|13400.4|13396.4|13391.1|13387.1|2953
1684855500000|2023-05-23 15:25:00|13392.6|13388.6|13397.3|13393.3|13400.4|13396.4|13387.9|13383.9|1269
1684855800000|2023-05-23 15:30:00|13395.8|13391.8|13378.6|13374.6|13397.3|13393.3|13378.6|13374.6|1219
1684856100000|2023-05-23 15:35:00|13381.7|13377.7|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|1164
1684856400000|2023-05-23 15:40:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|6281
1684856700000|2023-05-23 15:45:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|2079
1684857000000|2023-05-23 15:50:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|1668
1684857300000|2023-05-23 15:55:00|13375.4|13371.4|13387.9|13383.9|13391.1|13387.1|13375.4|13371.4|1090
1684857600000|2023-05-23 16:00:00|13384.8|13380.8|13375.4|13371.4|13384.8|13380.8|13375.4|13371.4|778
1684857900000|2023-05-23 16:05:00|13372.3|13368.3|13381.7|13377.7|13384.8|13380.8|13372.3|13368.3|1571
1684858200000|2023-05-23 16:10:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|808
1684858500000|2023-05-23 16:15:00|13384.8|13380.8|13394.2|13390.2|13394.2|13390.2|13381.7|13377.7|2001
1684858800000|2023-05-23 16:20:00|13397.3|13393.3|13400.4|13396.4|13403.6|13399.6|13391.1|13387.1|3230
1684859100000|2023-05-23 16:25:00|13398.9|13394.9|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|2176
1684859400000|2023-05-23 16:30:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13400.4|13396.4|926
1684859700000|2023-05-23 16:35:00|13411.4|13407.4|13419.2|13415.2|13425.4|13421.4|13409.8|13405.8|5859
1684860000000|2023-05-23 16:40:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13412.9|13408.9|1759
1684860300000|2023-05-23 16:45:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|3034
1684860600000|2023-05-23 16:50:00|13419.2|13415.2|13409.8|13405.8|13419.2|13415.2|13409.8|13405.8|6842
1684860900000|2023-05-23 16:55:00|13406.7|13402.7|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|853
1684861200000|2023-05-23 17:00:00|13409.8|13405.8|13422.3|13418.3|13428.6|13424.6|13409.8|13405.8|9772
1684861500000|2023-05-23 17:05:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13409.8|13405.8|34046
1684861800000|2023-05-23 17:10:00|13409.8|13405.8|13416.1|13412.1|13422.3|13418.3|13406.7|13402.7|25126
1684862100000|2023-05-23 17:15:00|13419.2|13415.2|13409.8|13405.8|13419.2|13415.2|13409.8|13405.8|569
1684862400000|2023-05-23 17:20:00|13412.9|13408.9|13422.3|13418.3|13425.4|13421.4|13412.9|13408.9|971
1684862700000|2023-05-23 17:25:00|13425.4|13421.4|13431.7|13427.7|13437.9|13433.9|13425.4|13421.4|1578
1684863000000|2023-05-23 17:30:00|13434.8|13430.8|13431.7|13427.7|13437.9|13433.9|13428.6|13424.6|1086
1684863300000|2023-05-23 17:35:00|13428.6|13424.6|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|1779
1684863600000|2023-05-23 17:40:00|13433.3|13429.3|13419.2|13415.2|13434.8|13430.8|13416.1|13412.1|3086
1684863900000|2023-05-23 17:45:00|13417.6|13413.6|13428.6|13424.6|13428.6|13424.6|13416.1|13412.1|1700
1684864200000|2023-05-23 17:50:00|13425.4|13421.4|13428.6|13424.6|13434.8|13430.8|13425.4|13421.4|585
1684864500000|2023-05-23 17:55:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|1421
1684864800000|2023-05-23 18:00:00|13431.7|13427.7|13428.6|13424.6|13434.8|13430.8|13425.4|13421.4|8528
1684865100000|2023-05-23 18:05:00|13425.4|13421.4|13431.7|13427.7|13434.8|13430.8|13425.4|13421.4|3189
1684865400000|2023-05-23 18:10:00|13434.8|13430.8|13441.1|13437.1|13444.2|13440.2|13431.7|13427.7|1639
1684865700000|2023-05-23 18:15:00|13442.6|13438.6|13453.6|13449.6|13453.6|13449.6|13437.9|13433.9|2682
1684866000000|2023-05-23 18:20:00|13452|13448|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|13057
1684866300000|2023-05-23 18:25:00|13456.7|13452.7|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|3206
1684866600000|2023-05-23 18:30:00|13456.7|13452.7|13466.1|13462.1|13466.1|13462.1|13456.7|13452.7|2108
1684866900000|2023-05-23 18:35:00|13469.2|13465.2|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|1725
1684867200000|2023-05-23 18:40:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|1492
1684867500000|2023-05-23 18:45:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|1281
1684867800000|2023-05-23 18:50:00|13462.9|13458.9|13461.4|13457.4|13469.2|13465.2|13453.6|13449.6|2590
1684868100000|2023-05-23 18:55:00|13462.9|13458.9|13453.6|13449.6|13462.9|13458.9|13453.6|13449.6|2387
1684868400000|2023-05-23 19:00:00|13456.7|13452.7|13452|13448|13456.7|13452.7|13450.4|13446.4|843
1684868700000|2023-05-23 19:05:00|13453.6|13449.6|13453.6|13449.6|13459.8|13455.8|13450.4|13446.4|5292
1684869000000|2023-05-23 19:10:00|13452|13448|13444.2|13440.2|13453.6|13449.6|13444.2|13440.2|755
1684869300000|2023-05-23 19:15:00|13445.8|13441.8|13456.7|13452.7|13456.7|13452.7|13444.2|13440.2|5007
1684869600000|2023-05-23 19:20:00|13459.8|13455.8|13450.4|13446.4|13459.8|13455.8|13450.4|13446.4|965
1684869900000|2023-05-23 19:25:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|3442
1684870200000|2023-05-23 19:30:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|1246
1684870500000|2023-05-23 19:35:00|13441.1|13437.1|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|512
1684870800000|2023-05-23 19:40:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|870
1684871100000|2023-05-23 19:45:00|13444.2|13440.2|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|1850
1684871400000|2023-05-23 19:50:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|2657
1684871700000|2023-05-23 19:55:00|13441.1|13437.1|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|1870
1684872000000|2023-05-23 20:00:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|10775
1684872300000|2023-05-23 20:05:00|13447.3|13443.3|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|673
1684872600000|2023-05-23 20:10:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|309
1684872900000|2023-05-23 20:15:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|4383
1684873200000|2023-05-23 20:20:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|3567
1684873500000|2023-05-23 20:25:00|13448.9|13444.9|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|544
1684873800000|2023-05-23 20:30:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13442.6|13438.6|303
1684874100000|2023-05-23 20:35:00|13444.2|13440.2|13445.8|13441.8|13447.3|13443.3|13444.2|13440.2|1861
1684874400000|2023-05-23 20:40:00|13447.3|13443.3|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|472
1684874700000|2023-05-23 20:45:00|13452|13448|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|231
1684875000000|2023-05-23 20:50:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|1676
1684875300000|2023-05-23 20:55:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|596
1684879200000|2023-05-23 22:00:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|484
1684879500000|2023-05-23 22:05:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|37
1684879800000|2023-05-23 22:10:00|13445.8|13441.8|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|19
1684880100000|2023-05-23 22:15:00|||||||||3
1684880400000|2023-05-23 22:20:00|||||||||1
1684880700000|2023-05-23 22:25:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|6
1684881000000|2023-05-23 22:30:00|||||||||5
1684881300000|2023-05-23 22:35:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|67
1684881600000|2023-05-23 22:40:00|||||||||51
1684881900000|2023-05-23 22:45:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|41
1684882200000|2023-05-23 22:50:00|13450.4|13446.4|13448.9|13444.9|13450.4|13446.4|13447.3|13443.3|24
1684882500000|2023-05-23 22:55:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|2
1684882800000|2023-05-23 23:00:00|||||||||23
1684883100000|2023-05-23 23:05:00|||||||||1
1684883700000|2023-05-23 23:15:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|39
1684884000000|2023-05-23 23:20:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|61
1684884300000|2023-05-23 23:25:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|46
1684884600000|2023-05-23 23:30:00|13437.9|13433.9|13441.1|13437.1|13444.2|13440.2|13434.8|13430.8|86
1684884900000|2023-05-23 23:35:00|13442.6|13438.6|13437.9|13433.9|13444.2|13440.2|13434.8|13430.8|23
1684885200000|2023-05-23 23:40:00|13439.5|13435.5|13439.5|13435.5|13441.1|13437.1|13439.5|13435.5|31
1684885500000|2023-05-23 23:45:00|13437.9|13433.9|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|42
1684885800000|2023-05-23 23:50:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|25
1684886100000|2023-05-23 23:55:00|13442.6|13438.6|13444.2|13440.2|13445.8|13441.8|13442.6|13438.6|45
1684886400000|2023-05-24 00:00:00|13447.3|13443.3|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|244
1684886700000|2023-05-24 00:05:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|55
1684887000000|2023-05-24 00:10:00|13448.9|13444.9|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|24
1684887300000|2023-05-24 00:15:00|||||||||10
1684887600000|2023-05-24 00:20:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|183
1684887900000|2023-05-24 00:25:00|13456.7|13452.7|13458.3|13454.3|13459.8|13455.8|13456.7|13452.7|66
1684888200000|2023-05-24 00:30:00|13456.7|13452.7|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|120
1684888500000|2023-05-24 00:35:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|53
1684888800000|2023-05-24 00:40:00|13461.4|13457.4|13456.7|13452.7|13461.4|13457.4|13456.7|13452.7|68
1684889100000|2023-05-24 00:45:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|38
1684889400000|2023-05-24 00:50:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|21
1684889700000|2023-05-24 00:55:00|||||||||10
1684890000000|2023-05-24 01:00:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|74
1684890300000|2023-05-24 01:05:00|13458.3|13454.3|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|38
1684890600000|2023-05-24 01:10:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|53
1684890900000|2023-05-24 01:15:00|13462.9|13458.9|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|185
1684891200000|2023-05-24 01:20:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|60
1684891500000|2023-05-24 01:25:00|13455.1|13451.1|13459.8|13455.8|13459.8|13455.8|13455.1|13451.1|69
1684891800000|2023-05-24 01:30:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|69
1684892100000|2023-05-24 01:35:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|17
1684892400000|2023-05-24 01:40:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13466.1|13462.1|122
1684892700000|2023-05-24 01:45:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|169
1684893000000|2023-05-24 01:50:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|46
1684893300000|2023-05-24 01:55:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|272
1684893600000|2023-05-24 02:00:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|115
1684893900000|2023-05-24 02:05:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|269
1684894200000|2023-05-24 02:10:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|112
1684894500000|2023-05-24 02:15:00|13483.3|13479.3|13481.7|13477.7|13483.3|13479.3|13481.7|13477.7|43
1684894800000|2023-05-24 02:20:00|13484.8|13480.8|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|182
1684895100000|2023-05-24 02:25:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|84
1684895400000|2023-05-24 02:30:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|92
1684895700000|2023-05-24 02:35:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|25
1684896000000|2023-05-24 02:40:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|24
1684896300000|2023-05-24 02:45:00|||||||||59
1684896600000|2023-05-24 02:50:00|||||||||15
1684896900000|2023-05-24 02:55:00|13477|13473|13475.4|13471.4|13477|13473|13475.4|13471.4|37
1684897200000|2023-05-24 03:00:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|84
1684897500000|2023-05-24 03:05:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|50
1684897800000|2023-05-24 03:10:00|13480.1|13476.1|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|84
1684898100000|2023-05-24 03:15:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|73
1684898400000|2023-05-24 03:20:00|||||||||14
1684898700000|2023-05-24 03:25:00|||||||||16
1684899000000|2023-05-24 03:30:00|13483.3|13479.3|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|44
1684899300000|2023-05-24 03:35:00|||||||||25
1684899600000|2023-05-24 03:40:00|13480.1|13476.1|13478.6|13474.6|13480.1|13476.1|13478.6|13474.6|78
1684899900000|2023-05-24 03:45:00|||||||||35
1684900200000|2023-05-24 03:50:00|||||||||41
1684900500000|2023-05-24 03:55:00|13480.1|13476.1|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|63
1684900800000|2023-05-24 04:00:00|||||||||37
1684901100000|2023-05-24 04:05:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|168
1684901400000|2023-05-24 04:10:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|74
1684901700000|2023-05-24 04:15:00|||||||||19
1684902000000|2023-05-24 04:20:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|30
1684902300000|2023-05-24 04:25:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|76
1684902600000|2023-05-24 04:30:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|75
1684902900000|2023-05-24 04:35:00|||||||||36
1684903200000|2023-05-24 04:40:00|||||||||25
1684903500000|2023-05-24 04:45:00|||||||||23
1684903800000|2023-05-24 04:50:00|||||||||19
1684904100000|2023-05-24 04:55:00|||||||||30
1684904400000|2023-05-24 05:00:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|59
1684904700000|2023-05-24 05:05:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|64
1684905000000|2023-05-24 05:10:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|37
1684905300000|2023-05-24 05:15:00|13477|13473|13475.4|13471.4|13477|13473|13475.4|13471.4|47
1684905600000|2023-05-24 05:20:00|||||||||33
1684905900000|2023-05-24 05:25:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|44
1684906200000|2023-05-24 05:30:00|||||||||31
1684906500000|2023-05-24 05:35:00|||||||||14
1684906800000|2023-05-24 05:40:00|||||||||80
1684907100000|2023-05-24 05:45:00|||||||||81
1684907400000|2023-05-24 05:50:00|||||||||86
1684907700000|2023-05-24 05:55:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|101
1684908000000|2023-05-24 06:00:00|13473.9|13469.9|13431.7|13427.7|13475.4|13471.4|13425.4|13421.4|824
1684908300000|2023-05-24 06:05:00|13428.6|13424.6|13434.8|13430.8|13434.8|13430.8|13425.4|13421.4|290
1684908600000|2023-05-24 06:10:00|13436.4|13432.4|13441.1|13437.1|13441.1|13437.1|13428.6|13424.6|453
1684908900000|2023-05-24 06:15:00|13437.9|13433.9|13434.8|13430.8|13445.8|13441.8|13434.8|13430.8|216
1684909200000|2023-05-24 06:20:00|13433.3|13429.3|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|130
1684909500000|2023-05-24 06:25:00|13436.4|13432.4|13431.7|13427.7|13437.9|13433.9|13428.6|13424.6|88
1684909800000|2023-05-24 06:30:00|13430.1|13426.1|13422.3|13418.3|13430.1|13426.1|13419.2|13415.2|428
1684910100000|2023-05-24 06:35:00|13423.9|13419.9|13412.9|13408.9|13425.4|13421.4|13412.9|13408.9|374
1684910400000|2023-05-24 06:40:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13412.9|13408.9|185
1684910700000|2023-05-24 06:45:00|13417.6|13413.6|13419.2|13415.2|13419.2|13415.2|13409.8|13405.8|148
1684911000000|2023-05-24 06:50:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|138
1684911300000|2023-05-24 06:55:00|13416.1|13412.1|13409.8|13405.8|13419.2|13415.2|13409.8|13405.8|159
1684911600000|2023-05-24 07:00:00|13408.3|13404.3|13409.8|13405.8|13419.2|13415.2|13403.6|13399.6|442
1684911900000|2023-05-24 07:05:00|13412.9|13408.9|13419.2|13415.2|13422.3|13418.3|13409.8|13405.8|3601
1684912200000|2023-05-24 07:10:00|13417.6|13413.6|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|274
1684912500000|2023-05-24 07:15:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|348
1684912800000|2023-05-24 07:20:00|13417.6|13413.6|13419.2|13415.2|13422.3|13418.3|13412.9|13408.9|267
1684913100000|2023-05-24 07:25:00|13416.1|13412.1|13422.3|13418.3|13425.4|13421.4|13409.8|13405.8|156
1684913400000|2023-05-24 07:30:00|13420.8|13416.8|13425.4|13421.4|13425.4|13421.4|13412.9|13408.9|415
1684913700000|2023-05-24 07:35:00|13422.3|13418.3|13431.7|13427.7|13434.8|13430.8|13422.3|13418.3|382
1684914000000|2023-05-24 07:40:00|13433.3|13429.3|13441.1|13437.1|13444.2|13440.2|13431.7|13427.7|3680
1684914300000|2023-05-24 07:45:00|13437.9|13433.9|13434.8|13430.8|13441.1|13437.1|13434.8|13430.8|451
1684914600000|2023-05-24 07:50:00|13436.4|13432.4|13441.1|13437.1|13444.2|13440.2|13436.4|13432.4|867
1684914900000|2023-05-24 07:55:00|13439.5|13435.5|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|152
1684915200000|2023-05-24 08:00:00|13433.3|13429.3|13447.3|13443.3|13450.4|13446.4|13431.7|13427.7|34802
1684915500000|2023-05-24 08:05:00|13444.2|13440.2|13447.3|13443.3|13450.4|13446.4|13437.9|13433.9|469
1684915800000|2023-05-24 08:10:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|172
1684916100000|2023-05-24 08:15:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|291
1684916400000|2023-05-24 08:20:00|13448.9|13444.9|13456.7|13452.7|13456.7|13452.7|13447.3|13443.3|309
1684916700000|2023-05-24 08:25:00|13453.6|13449.6|13450.4|13446.4|13456.7|13452.7|13447.3|13443.3|379
1684917000000|2023-05-24 08:30:00|13447.3|13443.3|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|206
1684917300000|2023-05-24 08:35:00|13445.8|13441.8|13441.1|13437.1|13447.3|13443.3|13437.9|13433.9|167
1684917600000|2023-05-24 08:40:00|13442.6|13438.6|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|150
1684917900000|2023-05-24 08:45:00|13444.2|13440.2|13453.6|13449.6|13456.7|13452.7|13441.1|13437.1|369
1684918200000|2023-05-24 08:50:00|13455.1|13451.1|13467.6|13463.6|13469.2|13465.2|13452|13448|7039
1684918500000|2023-05-24 08:55:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|302
1684918800000|2023-05-24 09:00:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13459.8|13455.8|510
1684919100000|2023-05-24 09:05:00|13467.6|13463.6|13459.8|13455.8|13469.2|13465.2|13459.8|13455.8|228
1684919400000|2023-05-24 09:10:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|138
1684919700000|2023-05-24 09:15:00|13469.2|13465.2|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|104
1684920000000|2023-05-24 09:20:00|13466.1|13462.1|13472.3|13468.3|13472.3|13468.3|13466.1|13462.1|492
1684920300000|2023-05-24 09:25:00|13473.9|13469.9|13475.4|13471.4|13484.8|13480.8|13473.9|13469.9|615
1684920600000|2023-05-24 09:30:00|13472.3|13468.3|13469.2|13465.2|13473.9|13469.9|13466.1|13462.1|165
1684920900000|2023-05-24 09:35:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|405
1684921200000|2023-05-24 09:40:00|13478.6|13474.6|13472.3|13468.3|13481.7|13477.7|13472.3|13468.3|12754
1684921500000|2023-05-24 09:45:00|13473.9|13469.9|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|2818
1684921800000|2023-05-24 09:50:00|13478.6|13474.6|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|1240
1684922100000|2023-05-24 09:55:00|13478.6|13474.6|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|233
1684922400000|2023-05-24 10:00:00|13478.6|13474.6|13472.3|13468.3|13483.3|13479.3|13472.3|13468.3|480
1684922700000|2023-05-24 10:05:00|13473.9|13469.9|13481.7|13477.7|13481.7|13477.7|13472.3|13468.3|307
1684923000000|2023-05-24 10:10:00|13483.3|13479.3|13478.6|13474.6|13484.8|13480.8|13473.9|13469.9|437
1684923300000|2023-05-24 10:15:00|13480.1|13476.1|13475.4|13471.4|13480.1|13476.1|13472.3|13468.3|404
1684923600000|2023-05-24 10:20:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|189
1684923900000|2023-05-24 10:25:00|13473.9|13469.9|13472.3|13468.3|13478.6|13474.6|13472.3|13468.3|159
1684924200000|2023-05-24 10:30:00|13470.8|13466.8|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|237
1684924500000|2023-05-24 10:35:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|142
1684924800000|2023-05-24 10:40:00|13477|13473|13480.1|13476.1|13481.7|13477.7|13477|13473|132
1684925100000|2023-05-24 10:45:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|749
1684925400000|2023-05-24 10:50:00|13480.1|13476.1|13491.1|13487.1|13491.1|13487.1|13478.6|13474.6|320
1684925700000|2023-05-24 10:55:00|13492.6|13488.6|13497.3|13493.3|13497.3|13493.3|13492.6|13488.6|371
1684926000000|2023-05-24 11:00:00|13494.2|13490.2|13491.1|13487.1|13498.9|13494.9|13491.1|13487.1|279
1684926300000|2023-05-24 11:05:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|735
1684926600000|2023-05-24 11:10:00|13489.5|13485.5|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|401
1684926900000|2023-05-24 11:15:00|13492.6|13488.6|13491.1|13487.1|13492.6|13488.6|13487.9|13483.9|1098
1684927200000|2023-05-24 11:20:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|292
1684927500000|2023-05-24 11:25:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|1313
1684927800000|2023-05-24 11:30:00|13489.5|13485.5|13497.3|13493.3|13497.3|13493.3|13487.9|13483.9|1319
1684928100000|2023-05-24 11:35:00|13495.8|13491.8|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|354
1684928400000|2023-05-24 11:40:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|630
1684928700000|2023-05-24 11:45:00|13497.3|13493.3|13503.6|13499.6|13503.6|13499.6|13497.3|13493.3|371
1684929000000|2023-05-24 11:50:00|13506.7|13502.7|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|1457
1684929300000|2023-05-24 11:55:00|13511.4|13507.4|13519.2|13515.2|13522.3|13518.3|13509.8|13505.8|493
1684929600000|2023-05-24 12:00:00|13516.1|13512.1|13519.2|13515.2|13525.4|13521.4|13509.8|13505.8|9162
1684929900000|2023-05-24 12:05:00|13517.6|13513.6|13519.2|13515.2|13522.3|13518.3|13512.9|13508.9|999
1684930200000|2023-05-24 12:10:00|13520.8|13516.8|13520.8|13516.8|13522.3|13518.3|13519.2|13515.2|5974
1684930500000|2023-05-24 12:15:00|13519.2|13515.2|13516.1|13512.1|13522.3|13518.3|13516.1|13512.1|2041
1684930800000|2023-05-24 12:20:00|13512.9|13508.9|13506.7|13502.7|13519.2|13515.2|13503.6|13499.6|4876
1684931100000|2023-05-24 12:25:00|13505.1|13501.1|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|7475
1684931400000|2023-05-24 12:30:00|13500.4|13496.4|13494.2|13490.2|13503.6|13499.6|13491.1|13487.1|4840
1684931700000|2023-05-24 12:35:00|13491.1|13487.1|13497.3|13493.3|13500.4|13496.4|13487.9|13483.9|2891
1684932000000|2023-05-24 12:40:00|13498.9|13494.9|13500.4|13496.4|13503.6|13499.6|13491.1|13487.1|8441
1684932300000|2023-05-24 12:45:00|13498.9|13494.9|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|740
1684932600000|2023-05-24 12:50:00|13494.2|13490.2|13491.1|13487.1|13497.3|13493.3|13487.9|13483.9|10400
1684932900000|2023-05-24 12:55:00|13487.9|13483.9|13491.1|13487.1|13503.6|13499.6|13487.9|13483.9|23978
1684933200000|2023-05-24 13:00:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|10226
1684933500000|2023-05-24 13:05:00|13481.7|13477.7|13472.3|13468.3|13481.7|13477.7|13469.2|13465.2|6060
1684933800000|2023-05-24 13:10:00|13475.4|13471.4|13466.1|13462.1|13475.4|13471.4|13462.9|13458.9|7213
1684934100000|2023-05-24 13:15:00|13462.9|13458.9|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|1847
1684934400000|2023-05-24 13:20:00|13472.3|13468.3|13481.7|13477.7|13481.7|13477.7|13469.2|13465.2|3749
1684934700000|2023-05-24 13:25:00|13480.1|13476.1|13475.4|13471.4|13480.1|13476.1|13472.3|13468.3|7908
1684935000000|2023-05-24 13:30:00|13478.6|13474.6|13459.8|13455.8|13478.6|13474.6|13456.7|13452.7|1218
1684935300000|2023-05-24 13:35:00|13458.3|13454.3|13466.1|13462.1|13466.1|13462.1|13456.7|13452.7|1006
1684935600000|2023-05-24 13:40:00|13469.2|13465.2|13453.6|13449.6|13469.2|13465.2|13447.3|13443.3|1827
1684935900000|2023-05-24 13:45:00|13450.4|13446.4|13472.3|13468.3|13472.3|13468.3|13450.4|13446.4|7338
1684936200000|2023-05-24 13:50:00|13469.2|13465.2|13481.7|13477.7|13484.8|13480.8|13466.1|13462.1|27670
1684936500000|2023-05-24 13:55:00|13484.8|13480.8|13459.8|13455.8|13484.8|13480.8|13459.8|13455.8|10678
1684936800000|2023-05-24 14:00:00|13456.7|13452.7|13444.2|13440.2|13456.7|13452.7|13441.1|13437.1|2024
1684937100000|2023-05-24 14:05:00|13447.3|13443.3|13450.4|13446.4|13453.6|13449.6|13441.1|13437.1|3453
1684937400000|2023-05-24 14:10:00|13448.9|13444.9|13431.7|13427.7|13448.9|13444.9|13428.6|13424.6|5718
1684937700000|2023-05-24 14:15:00|13428.6|13424.6|13428.6|13424.6|13437.9|13433.9|13425.4|13421.4|3273
1684938000000|2023-05-24 14:20:00|13425.4|13421.4|13444.2|13440.2|13444.2|13440.2|13425.4|13421.4|1297
1684938300000|2023-05-24 14:25:00|13445.8|13441.8|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|3584
1684938600000|2023-05-24 14:30:00|13450.4|13446.4|13447.3|13443.3|13452|13448|13437.9|13433.9|17967
1684938900000|2023-05-24 14:35:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|4853
1684939200000|2023-05-24 14:40:00|13452|13448|13441.1|13437.1|13453.6|13449.6|13434.8|13430.8|1238
1684939500000|2023-05-24 14:45:00|13442.6|13438.6|13441.1|13437.1|13447.3|13443.3|13437.9|13433.9|2652
1684939800000|2023-05-24 14:50:00|13437.9|13433.9|13447.3|13443.3|13450.4|13446.4|13437.9|13433.9|1443
1684940100000|2023-05-24 14:55:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|1842
1684940400000|2023-05-24 15:00:00|13450.4|13446.4|13444.2|13440.2|13453.6|13449.6|13437.9|13433.9|4699
1684940700000|2023-05-24 15:05:00|13447.3|13443.3|13456.7|13452.7|13456.7|13452.7|13444.2|13440.2|1788
1684941000000|2023-05-24 15:10:00|13459.8|13455.8|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|5531
1684941300000|2023-05-24 15:15:00|13459.8|13455.8|13456.7|13452.7|13464.5|13460.5|13453.6|13449.6|3249
1684941600000|2023-05-24 15:20:00|13453.6|13449.6|13462.9|13458.9|13466.1|13462.1|13450.4|13446.4|1041
1684941900000|2023-05-24 15:25:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13453.6|13449.6|2354
1684942200000|2023-05-24 15:30:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|746
1684942500000|2023-05-24 15:35:00|13452|13448|13441.1|13437.1|13453.6|13449.6|13437.9|13433.9|1423
1684942800000|2023-05-24 15:40:00|13437.9|13433.9|13444.2|13440.2|13450.4|13446.4|13434.8|13430.8|4706
1684943100000|2023-05-24 15:45:00|13447.3|13443.3|13422.3|13418.3|13447.3|13443.3|13422.3|13418.3|1220
1684943400000|2023-05-24 15:50:00|13420.8|13416.8|13409.8|13405.8|13422.3|13418.3|13406.7|13402.7|1303
1684943700000|2023-05-24 15:55:00|13406.7|13402.7|13416.1|13412.1|13419.2|13415.2|13403.6|13399.6|2306
1684944000000|2023-05-24 16:00:00|13412.9|13408.9|13400.4|13396.4|13416.1|13412.1|13397.3|13393.3|1078
1684944300000|2023-05-24 16:05:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13394.2|13390.2|1309
1684944600000|2023-05-24 16:10:00|13406.7|13402.7|13397.3|13393.3|13409.8|13405.8|13391.1|13387.1|2632
1684944900000|2023-05-24 16:15:00|13394.2|13390.2|13400.4|13396.4|13400.4|13396.4|13387.9|13383.9|1296
1684945200000|2023-05-24 16:20:00|13397.3|13393.3|13400.4|13396.4|13403.6|13399.6|13391.1|13387.1|1201
1684945500000|2023-05-24 16:25:00|13402|13398|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|826
1684945800000|2023-05-24 16:30:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|1740
1684946100000|2023-05-24 16:35:00|13403.6|13399.6|13412.9|13408.9|13412.9|13408.9|13400.4|13396.4|854
1684946400000|2023-05-24 16:40:00|13416.1|13412.1|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|53865
1684946700000|2023-05-24 16:45:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|939
1684947000000|2023-05-24 16:50:00|13403.6|13399.6|13394.2|13390.2|13403.6|13399.6|13394.2|13390.2|13953
1684947300000|2023-05-24 16:55:00|13395.8|13391.8|13400.4|13396.4|13400.4|13396.4|13391.1|13387.1|2126
1684947600000|2023-05-24 17:00:00|13397.3|13393.3|13406.7|13402.7|13416.1|13412.1|13394.2|13390.2|1348
1684947900000|2023-05-24 17:05:00|13403.6|13399.6|13397.3|13393.3|13406.7|13402.7|13389.5|13385.5|5958
1684948200000|2023-05-24 17:10:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|1204
1684948500000|2023-05-24 17:15:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13391.1|13387.1|1142
1684948800000|2023-05-24 17:20:00|13395.8|13391.8|13406.7|13402.7|13406.7|13402.7|13394.2|13390.2|1222
1684949100000|2023-05-24 17:25:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|688
1684949400000|2023-05-24 17:30:00|13408.3|13404.3|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|713
1684949700000|2023-05-24 17:35:00|13409.8|13405.8|13403.6|13399.6|13412.9|13408.9|13400.4|13396.4|553
1684950000000|2023-05-24 17:40:00|13406.7|13402.7|13412.9|13408.9|13416.1|13412.1|13403.6|13399.6|633
1684950300000|2023-05-24 17:45:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|4691
1684950600000|2023-05-24 17:50:00|13411.4|13407.4|13419.2|13415.2|13422.3|13418.3|13409.8|13405.8|1663
1684950900000|2023-05-24 17:55:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|13097
1684951200000|2023-05-24 18:00:00|13411.4|13407.4|13416.1|13412.1|13422.3|13418.3|13405.1|13401.1|1631
1684951500000|2023-05-24 18:05:00|13414.5|13410.5|13422.3|13418.3|13425.4|13421.4|13414.5|13410.5|583
1684951800000|2023-05-24 18:10:00|13425.4|13421.4|13425.4|13421.4|13431.7|13427.7|13416.1|13412.1|827
1684952100000|2023-05-24 18:15:00|13428.6|13424.6|13445.8|13441.8|13445.8|13441.8|13428.6|13424.6|3393
1684952400000|2023-05-24 18:20:00|13444.2|13440.2|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|7697
1684952700000|2023-05-24 18:25:00|13444.2|13440.2|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|3532
1684953000000|2023-05-24 18:30:00|13450.4|13446.4|13447.3|13443.3|13456.7|13452.7|13444.2|13440.2|7810
1684953300000|2023-05-24 18:35:00|13444.2|13440.2|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|1193
1684953600000|2023-05-24 18:40:00|13447.3|13443.3|13441.1|13437.1|13447.3|13443.3|13437.9|13433.9|22387
1684953900000|2023-05-24 18:45:00|13437.9|13433.9|13431.7|13427.7|13437.9|13433.9|13428.6|13424.6|6339
1684954200000|2023-05-24 18:50:00|13428.6|13424.6|13428.6|13424.6|13434.8|13430.8|13425.4|13421.4|4748
1684954500000|2023-05-24 18:55:00|13425.4|13421.4|13416.1|13412.1|13425.4|13421.4|13416.1|13412.1|7100
1684954800000|2023-05-24 19:00:00|13419.2|13415.2|13409.8|13405.8|13419.2|13415.2|13409.8|13405.8|2446
1684955100000|2023-05-24 19:05:00|13411.4|13407.4|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|384
1684955400000|2023-05-24 19:10:00|13409.8|13405.8|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|660
1684955700000|2023-05-24 19:15:00|13409.8|13405.8|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|910
1684956000000|2023-05-24 19:20:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|851
1684956300000|2023-05-24 19:25:00|13400.4|13396.4|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|704
1684956600000|2023-05-24 19:30:00|13403.6|13399.6|13397.3|13393.3|13403.6|13399.6|13394.2|13390.2|676
1684956900000|2023-05-24 19:35:00|13400.4|13396.4|13394.2|13390.2|13400.4|13396.4|13394.2|13390.2|2021
1684957200000|2023-05-24 19:40:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|505
1684957500000|2023-05-24 19:45:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|626
1684957800000|2023-05-24 19:50:00|13400.4|13396.4|13391.1|13387.1|13400.4|13396.4|13391.1|13387.1|1413
1684958100000|2023-05-24 19:55:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13383.3|13379.3|7935
1684958400000|2023-05-24 20:00:00|13391.1|13387.1|13386.4|13382.4|13394.2|13390.2|13378.6|13374.6|4414
1684958700000|2023-05-24 20:05:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|417
1684959000000|2023-05-24 20:10:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|259
1684959300000|2023-05-24 20:15:00|13386.4|13382.4|13384.8|13380.8|13386.4|13382.4|13384.8|13380.8|1461
1684959600000|2023-05-24 20:20:00|13381.7|13377.7|13369.2|13365.2|13384.8|13380.8|13369.2|13365.2|719
1684959900000|2023-05-24 20:25:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|435
1684960200000|2023-05-24 20:30:00|13372.3|13368.3|13362.9|13358.9|13372.3|13368.3|13362.9|13358.9|827
1684960500000|2023-05-24 20:35:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|647
1684960800000|2023-05-24 20:40:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|1469
1684961100000|2023-05-24 20:45:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|1699
1684961400000|2023-05-24 20:50:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|17269
1684961700000|2023-05-24 20:55:00|13367.6|13363.6|13362.9|13358.9|13367.6|13363.6|13362.9|13358.9|920
1684965600000|2023-05-24 22:00:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13370.8|13366.8|50
1684965900000|2023-05-24 22:05:00|||||||||32
1684966200000|2023-05-24 22:10:00|||||||||8
1684966500000|2023-05-24 22:15:00|||||||||5
1684966800000|2023-05-24 22:20:00|||||||||49
1684967100000|2023-05-24 22:25:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|24
1684967400000|2023-05-24 22:30:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|40
1684967700000|2023-05-24 22:35:00|13372.3|13368.3|13381.7|13377.7|13400.4|13396.4|13369.2|13365.2|762
1684968000000|2023-05-24 22:40:00|13383.3|13379.3|13372.3|13368.3|13384.8|13380.8|13369.2|13365.2|203
1684968300000|2023-05-24 22:45:00|13373.9|13369.9|13381.7|13377.7|13381.7|13377.7|13373.9|13369.9|32
1684968600000|2023-05-24 22:50:00|13380.1|13376.1|13375.4|13371.4|13380.1|13376.1|13375.4|13371.4|12
1684968900000|2023-05-24 22:55:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|53
1684969200000|2023-05-24 23:00:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|36
1684969500000|2023-05-24 23:05:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|23
1684969800000|2023-05-24 23:10:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|14
1684970100000|2023-05-24 23:15:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|148
1684970400000|2023-05-24 23:20:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|23
1684970700000|2023-05-24 23:25:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|11
1684971000000|2023-05-24 23:30:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|76
1684971300000|2023-05-24 23:35:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|42
1684971600000|2023-05-24 23:40:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|39
1684971900000|2023-05-24 23:45:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|26
1684972200000|2023-05-24 23:50:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|27
1684972500000|2023-05-24 23:55:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|54
1684972800000|2023-05-25 00:00:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|207
1684973100000|2023-05-25 00:05:00|13373.9|13369.9|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|29
1684973400000|2023-05-25 00:10:00|13377|13373|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|10
1684973700000|2023-05-25 00:15:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|28
1684974000000|2023-05-25 00:20:00|13377|13373|13375.4|13371.4|13377|13373|13375.4|13371.4|19
1684974300000|2023-05-25 00:25:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|33
1684974600000|2023-05-25 00:30:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|152
1684974900000|2023-05-25 00:35:00|13377|13373|13375.4|13371.4|13377|13373|13372.3|13368.3|47
1684975200000|2023-05-25 00:40:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|23
1684975500000|2023-05-25 00:45:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|43
1684975800000|2023-05-25 00:50:00|13370.8|13366.8|13378.6|13374.6|13378.6|13374.6|13370.8|13366.8|95
1684976100000|2023-05-25 00:55:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|55
1684976400000|2023-05-25 01:00:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|101
1684976700000|2023-05-25 01:05:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|126
1684977000000|2023-05-25 01:10:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|66
1684977300000|2023-05-25 01:15:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13373.9|13369.9|130
1684977600000|2023-05-25 01:20:00|13373.9|13369.9|13378.6|13374.6|13378.6|13374.6|13369.2|13365.2|175
1684977900000|2023-05-25 01:25:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|50
1684978200000|2023-05-25 01:30:00|13377|13373|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|80
1684978500000|2023-05-25 01:35:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|58
1684978800000|2023-05-25 01:40:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13353.6|13349.6|304
1684979100000|2023-05-25 01:45:00|13353.6|13349.6|13362.9|13358.9|13364.5|13360.5|13350.4|13346.4|249
1684979400000|2023-05-25 01:50:00|13364.5|13360.5|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|187
1684979700000|2023-05-25 01:55:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|108
1684980000000|2023-05-25 02:00:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|167
1684980300000|2023-05-25 02:05:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|133
1684980600000|2023-05-25 02:10:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|201
1684980900000|2023-05-25 02:15:00|13361.4|13357.4|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|140
1684981200000|2023-05-25 02:20:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|63
1684981500000|2023-05-25 02:25:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|36
1684981800000|2023-05-25 02:30:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|75
1684982100000|2023-05-25 02:35:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|61
1684982400000|2023-05-25 02:40:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|46
1684982700000|2023-05-25 02:45:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|61
1684983000000|2023-05-25 02:50:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|31
1684983300000|2023-05-25 02:55:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|35
1684983600000|2023-05-25 03:00:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|136
1684983900000|2023-05-25 03:05:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|96
1684984200000|2023-05-25 03:10:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|74
1684984500000|2023-05-25 03:15:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|73
1684984800000|2023-05-25 03:20:00|||||||||23
1684985100000|2023-05-25 03:25:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|99
1684985400000|2023-05-25 03:30:00|13361.4|13357.4|13359.8|13355.8|13361.4|13357.4|13359.8|13355.8|83
1684985700000|2023-05-25 03:35:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|32
1684986000000|2023-05-25 03:40:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|54
1684986300000|2023-05-25 03:45:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|71
1684986600000|2023-05-25 03:50:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|99
1684986900000|2023-05-25 03:55:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|114
1684987200000|2023-05-25 04:00:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|79
1684987500000|2023-05-25 04:05:00|||||||||21
1684987800000|2023-05-25 04:10:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|297
1684988100000|2023-05-25 04:15:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|80
1684988400000|2023-05-25 04:20:00|||||||||329
1684988700000|2023-05-25 04:25:00|13356.7|13352.7|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|52
1684989000000|2023-05-25 04:30:00|||||||||70
1684989300000|2023-05-25 04:35:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|184
1684989600000|2023-05-25 04:40:00|||||||||36
1684989900000|2023-05-25 04:45:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|23
1684990200000|2023-05-25 04:50:00|||||||||36
1684990500000|2023-05-25 04:55:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|56
1684990800000|2023-05-25 05:00:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|169
1684991100000|2023-05-25 05:05:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|198
1684991400000|2023-05-25 05:10:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|113
1684991700000|2023-05-25 05:15:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|31
1684992000000|2023-05-25 05:20:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|699
1684992300000|2023-05-25 05:25:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|26
1684992600000|2023-05-25 05:30:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|129
1684992900000|2023-05-25 05:35:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|125
1684993200000|2023-05-25 05:40:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|60
1684993500000|2023-05-25 05:45:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|52
1684993800000|2023-05-25 05:50:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|98
1684994100000|2023-05-25 05:55:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|108
1684994400000|2023-05-25 06:00:00|13353.6|13349.6|13359.8|13355.8|13372.3|13368.3|13353.6|13349.6|483
1684994700000|2023-05-25 06:05:00|13358.3|13354.3|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|407
1684995000000|2023-05-25 06:10:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|100
1684995300000|2023-05-25 06:15:00|13350.4|13346.4|13356.7|13352.7|13362.9|13358.9|13350.4|13346.4|192
1684995600000|2023-05-25 06:20:00|13359.8|13355.8|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|214
1684995900000|2023-05-25 06:25:00|13356.7|13352.7|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|124
1684996200000|2023-05-25 06:30:00|13358.3|13354.3|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|111
1684996500000|2023-05-25 06:35:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|123
1684996800000|2023-05-25 06:40:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13358.3|13354.3|156
1684997100000|2023-05-25 06:45:00|13364.5|13360.5|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|158
1684997400000|2023-05-25 06:50:00|13361.4|13357.4|13358.3|13354.3|13364.5|13360.5|13356.7|13352.7|262
1684997700000|2023-05-25 06:55:00|13359.8|13355.8|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|243
1684998000000|2023-05-25 07:00:00|13356.7|13352.7|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|252
1684998300000|2023-05-25 07:05:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13347.3|13343.3|271
1684998600000|2023-05-25 07:10:00|13350.4|13346.4|13359.8|13355.8|13362.9|13358.9|13345.8|13341.8|1106
1684998900000|2023-05-25 07:15:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|525
1684999200000|2023-05-25 07:20:00|13359.8|13355.8|13350.4|13346.4|13359.8|13355.8|13350.4|13346.4|235
1684999500000|2023-05-25 07:25:00|13353.6|13349.6|13350.4|13346.4|13356.7|13352.7|13345.8|13341.8|361
1684999800000|2023-05-25 07:30:00|13353.6|13349.6|13366.1|13362.1|13366.1|13362.1|13353.6|13349.6|238
1685000100000|2023-05-25 07:35:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|288
1685000400000|2023-05-25 07:40:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|232
1685000700000|2023-05-25 07:45:00|13361.4|13357.4|13366.1|13362.1|13369.2|13365.2|13359.8|13355.8|327
1685001000000|2023-05-25 07:50:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|266
1685001300000|2023-05-25 07:55:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13359.8|13355.8|2446
1685001600000|2023-05-25 08:00:00|13369.2|13365.2|13359.8|13355.8|13369.2|13365.2|13359.8|13355.8|1165
1685001900000|2023-05-25 08:05:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|1240
1685002200000|2023-05-25 08:10:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|445
1685002500000|2023-05-25 08:15:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|233
1685002800000|2023-05-25 08:20:00|13366.1|13362.1|13369.2|13365.2|13370.8|13366.8|13366.1|13362.1|284
1685003100000|2023-05-25 08:25:00|13367.6|13363.6|13362.9|13358.9|13372.3|13368.3|13362.9|13358.9|310
1685003400000|2023-05-25 08:30:00|13359.8|13355.8|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|617
1685003700000|2023-05-25 08:35:00|13359.8|13355.8|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|251
1685004000000|2023-05-25 08:40:00|13350.4|13346.4|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|296
1685004300000|2023-05-25 08:45:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|335
1685004600000|2023-05-25 08:50:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|340
1685004900000|2023-05-25 08:55:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13347.3|13343.3|363
1685005200000|2023-05-25 09:00:00|13355.1|13351.1|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|406
1685005500000|2023-05-25 09:05:00|13350.4|13346.4|13337.9|13333.9|13350.4|13346.4|13337.9|13333.9|4122
1685005800000|2023-05-25 09:10:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13339.5|13335.5|346
1685006100000|2023-05-25 09:15:00|13341.1|13337.1|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|491
1685006400000|2023-05-25 09:20:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|270
1685006700000|2023-05-25 09:25:00|13345.8|13341.8|13344.2|13340.2|13348.9|13344.9|13342.6|13338.6|201
1685007000000|2023-05-25 09:30:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|115
1685007300000|2023-05-25 09:35:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|261
1685007600000|2023-05-25 09:40:00|13334.8|13330.8|13331.7|13327.7|13337.9|13333.9|13331.7|13327.7|386
1685007900000|2023-05-25 09:45:00|13333.3|13329.3|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|371
1685008200000|2023-05-25 09:50:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|3992
1685008500000|2023-05-25 09:55:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|322
1685008800000|2023-05-25 10:00:00|13348.9|13344.9|13359.8|13355.8|13359.8|13355.8|13347.3|13343.3|203
1685009100000|2023-05-25 10:05:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|227
1685009400000|2023-05-25 10:10:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13352|13348|492
1685009700000|2023-05-25 10:15:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|267
1685010000000|2023-05-25 10:20:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|122
1685010300000|2023-05-25 10:25:00|13352|13348|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|250
1685010600000|2023-05-25 10:30:00|13345.8|13341.8|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|311
1685010900000|2023-05-25 10:35:00|13342.6|13338.6|13344.2|13340.2|13344.2|13340.2|13342.6|13338.6|130
1685011200000|2023-05-25 10:40:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|126
1685011500000|2023-05-25 10:45:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|159
1685011800000|2023-05-25 10:50:00|||||||||285
1685012100000|2023-05-25 10:55:00|13345.8|13341.8|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|238
1685012400000|2023-05-25 11:00:00|13344.2|13340.2|13341.1|13337.1|13347.3|13343.3|13337.9|13333.9|1327
1685012700000|2023-05-25 11:05:00|13342.6|13338.6|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|1021
1685013000000|2023-05-25 11:10:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|192
1685013300000|2023-05-25 11:15:00|13341.1|13337.1|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|1749
1685013600000|2023-05-25 11:20:00|13342.6|13338.6|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|495
1685013900000|2023-05-25 11:25:00|13345.8|13341.8|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|120
1685014200000|2023-05-25 11:30:00|13344.2|13340.2|13334.8|13330.8|13344.2|13340.2|13334.8|13330.8|489
1685014500000|2023-05-25 11:35:00|13333.3|13329.3|13341.1|13337.1|13344.2|13340.2|13331.7|13327.7|568
1685014800000|2023-05-25 11:40:00|13339.5|13335.5|13350.4|13346.4|13350.4|13346.4|13337.9|13333.9|922
1685015100000|2023-05-25 11:45:00|13353.6|13349.6|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|1584
1685015400000|2023-05-25 11:50:00|13345.8|13341.8|13352|13348|13353.6|13349.6|13344.2|13340.2|404
1685015700000|2023-05-25 11:55:00|13353.6|13349.6|13362.9|13358.9|13362.9|13358.9|13350.4|13346.4|545
1685016000000|2023-05-25 12:00:00|13364.5|13360.5|13369.2|13365.2|13369.2|13365.2|13356.7|13352.7|530
1685016300000|2023-05-25 12:05:00|13372.3|13368.3|13362.9|13358.9|13372.3|13368.3|13359.8|13355.8|1091
1685016600000|2023-05-25 12:10:00|13366.1|13362.1|13378.6|13374.6|13384.8|13380.8|13366.1|13362.1|1141
1685016900000|2023-05-25 12:15:00|13380.1|13376.1|13362.9|13358.9|13381.7|13377.7|13345.8|13341.8|1429
1685017200000|2023-05-25 12:20:00|13366.1|13362.1|13391.1|13387.1|13394.2|13390.2|13362.9|13358.9|2963
1685017500000|2023-05-25 12:25:00|13394.2|13390.2|13384.8|13380.8|13397.3|13393.3|13383.3|13379.3|1852
1685017800000|2023-05-25 12:30:00|13386.4|13382.4|13384.8|13380.8|13389.5|13385.5|13356.7|13352.7|5594
1685018100000|2023-05-25 12:35:00|13383.3|13379.3|13387.9|13383.9|13400.4|13396.4|13372.3|13368.3|3716
1685018400000|2023-05-25 12:40:00|13384.8|13380.8|13344.2|13340.2|13397.3|13393.3|13334.8|13330.8|2415
1685018700000|2023-05-25 12:45:00|13341.1|13337.1|13328.6|13324.6|13362.9|13358.9|13325.4|13321.4|2594
1685019000000|2023-05-25 12:50:00|13325.4|13321.4|13316.1|13312.1|13328.6|13324.6|13303.6|13299.6|3394
1685019300000|2023-05-25 12:55:00|13312.9|13308.9|13322.3|13318.3|13322.3|13318.3|13309.8|13305.8|4816
1685019600000|2023-05-25 13:00:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13303.6|13299.6|4177
1685019900000|2023-05-25 13:05:00|13325.4|13321.4|13341.1|13337.1|13344.2|13340.2|13319.2|13315.2|1598
1685020200000|2023-05-25 13:10:00|13344.2|13340.2|13356.7|13352.7|13372.3|13368.3|13334.8|13330.8|1911
1685020500000|2023-05-25 13:15:00|13353.6|13349.6|13394.2|13390.2|13397.3|13393.3|13350.4|13346.4|1847
1685020800000|2023-05-25 13:20:00|13397.3|13393.3|13403.6|13399.6|13419.2|13415.2|13394.2|13390.2|1853
1685021100000|2023-05-25 13:25:00|13406.7|13402.7|13391.1|13387.1|13406.7|13402.7|13384.8|13380.8|1987
1685021400000|2023-05-25 13:30:00|13394.2|13390.2|13381.7|13377.7|13403.6|13399.6|13378.6|13374.6|1856
1685021700000|2023-05-25 13:35:00|13378.6|13374.6|13372.3|13368.3|13378.6|13374.6|13367.6|13363.6|7763
1685022000000|2023-05-25 13:40:00|13373.9|13369.9|13372.3|13368.3|13378.6|13374.6|13367.6|13363.6|1351
1685022300000|2023-05-25 13:45:00|13369.2|13365.2|13366.1|13362.1|13381.7|13377.7|13353.6|13349.6|3296
1685022600000|2023-05-25 13:50:00|13367.6|13363.6|13362.9|13358.9|13372.3|13368.3|13356.7|13352.7|3138
1685022900000|2023-05-25 13:55:00|13366.1|13362.1|13350.4|13346.4|13366.1|13362.1|13347.3|13343.3|1516
1685023200000|2023-05-25 14:00:00|13352|13348|13369.2|13365.2|13372.3|13368.3|13341.1|13337.1|3390
1685023500000|2023-05-25 14:05:00|13367.6|13363.6|13381.7|13377.7|13381.7|13377.7|13359.8|13355.8|1299
1685023800000|2023-05-25 14:10:00|13380.1|13376.1|13381.7|13377.7|13391.1|13387.1|13375.4|13371.4|7300
1685024100000|2023-05-25 14:15:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13362.9|13358.9|1171
1685024400000|2023-05-25 14:20:00|13386.4|13382.4|13375.4|13371.4|13394.2|13390.2|13375.4|13371.4|1428
1685024700000|2023-05-25 14:25:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|1262
1685025000000|2023-05-25 14:30:00|13369.2|13365.2|13381.7|13377.7|13391.1|13387.1|13369.2|13365.2|7975
1685025300000|2023-05-25 14:35:00|13383.3|13379.3|13378.6|13374.6|13394.2|13390.2|13378.6|13374.6|2463
1685025600000|2023-05-25 14:40:00|13375.4|13371.4|13369.2|13365.2|13378.6|13374.6|13366.1|13362.1|1679
1685025900000|2023-05-25 14:45:00|13366.1|13362.1|13369.2|13365.2|13375.4|13371.4|13359.8|13355.8|1377
1685026200000|2023-05-25 14:50:00|13366.1|13362.1|13362.9|13358.9|13372.3|13368.3|13362.9|13358.9|1501
1685026500000|2023-05-25 14:55:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13353.6|13349.6|3140
1685026800000|2023-05-25 15:00:00|13359.8|13355.8|13356.7|13352.7|13362.9|13358.9|13353.6|13349.6|1466
1685027100000|2023-05-25 15:05:00|13359.8|13355.8|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|2091
1685027400000|2023-05-25 15:10:00|13350.4|13346.4|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|3828
1685027700000|2023-05-25 15:15:00|13348.9|13344.9|13366.1|13362.1|13369.2|13365.2|13347.3|13343.3|6131
1685028000000|2023-05-25 15:20:00|13369.2|13365.2|13356.7|13352.7|13369.2|13365.2|13353.6|13349.6|1268
1685028300000|2023-05-25 15:25:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|1021
1685028600000|2023-05-25 15:30:00|13350.4|13346.4|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|4525
1685028900000|2023-05-25 15:35:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13341.1|13337.1|6232
1685029200000|2023-05-25 15:40:00|13347.3|13343.3|13356.7|13352.7|13356.7|13352.7|13347.3|13343.3|1362
1685029500000|2023-05-25 15:45:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|1743
1685029800000|2023-05-25 15:50:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13334.8|13330.8|2779
1685030100000|2023-05-25 15:55:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13353.6|13349.6|1905
1685030400000|2023-05-25 16:00:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|17541
1685030700000|2023-05-25 16:05:00|13361.4|13357.4|13366.1|13362.1|13369.2|13365.2|13361.4|13357.4|19757
1685031000000|2023-05-25 16:10:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|2764
1685031300000|2023-05-25 16:15:00|13366.1|13362.1|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|5281
1685031600000|2023-05-25 16:20:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|1603
1685031900000|2023-05-25 16:25:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|549
1685032200000|2023-05-25 16:30:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13362.9|13358.9|1717
1685032500000|2023-05-25 16:35:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13359.8|13355.8|1394
1685032800000|2023-05-25 16:40:00|13366.1|13362.1|13359.8|13355.8|13372.3|13368.3|13359.8|13355.8|1955
1685033100000|2023-05-25 16:45:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13353.6|13349.6|1610
1685033400000|2023-05-25 16:50:00|13353.6|13349.6|13356.7|13352.7|13359.8|13355.8|13347.3|13343.3|862
1685033700000|2023-05-25 16:55:00|13353.6|13349.6|13350.4|13346.4|13356.7|13352.7|13344.2|13340.2|1175
1685034000000|2023-05-25 17:00:00|13348.9|13344.9|13350.4|13346.4|13359.8|13355.8|13345.8|13341.8|1862
1685034300000|2023-05-25 17:05:00|13353.6|13349.6|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|837
1685034600000|2023-05-25 17:10:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|1473
1685034900000|2023-05-25 17:15:00|13341.1|13337.1|13334.8|13330.8|13344.2|13340.2|13333.3|13329.3|2091
1685035200000|2023-05-25 17:20:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13328.6|13324.6|844
1685035500000|2023-05-25 17:25:00|13328.6|13324.6|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|1179
1685035800000|2023-05-25 17:30:00|13331.7|13327.7|13334.8|13330.8|13336.4|13332.4|13328.6|13324.6|908
1685036100000|2023-05-25 17:35:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|676
1685036400000|2023-05-25 17:40:00|13331.7|13327.7|13337.9|13333.9|13337.9|13333.9|13328.6|13324.6|726
1685036700000|2023-05-25 17:45:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|5892
1685037000000|2023-05-25 17:50:00|13336.4|13332.4|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|765
1685037300000|2023-05-25 17:55:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|412
1685037600000|2023-05-25 18:00:00|13333.3|13329.3|13334.8|13330.8|13334.8|13330.8|13322.3|13318.3|1013
1685037900000|2023-05-25 18:05:00|13336.4|13332.4|13331.7|13327.7|13337.9|13333.9|13331.7|13327.7|1093
1685038200000|2023-05-25 18:10:00|13330.1|13326.1|13319.2|13315.2|13331.7|13327.7|13319.2|13315.2|712
1685038500000|2023-05-25 18:15:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|878
1685038800000|2023-05-25 18:20:00|13316.1|13312.1|13319.2|13315.2|13325.4|13321.4|13316.1|13312.1|2701
1685039100000|2023-05-25 18:25:00|13322.3|13318.3|13331.7|13327.7|13331.7|13327.7|13322.3|13318.3|3986
1685039400000|2023-05-25 18:30:00|13328.6|13324.6|13325.4|13321.4|13334.8|13330.8|13325.4|13321.4|728
1685039700000|2023-05-25 18:35:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|1998
1685040000000|2023-05-25 18:40:00|13322.3|13318.3|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|2251
1685040300000|2023-05-25 18:45:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|4055
1685040600000|2023-05-25 18:50:00|13319.2|13315.2|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|1447
1685040900000|2023-05-25 18:55:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|3716
1685041200000|2023-05-25 19:00:00|13309.8|13305.8|13306.7|13302.7|13316.1|13312.1|13303.6|13299.6|1160
1685041500000|2023-05-25 19:05:00|13303.6|13299.6|13312.9|13308.9|13312.9|13308.9|13303.6|13299.6|2278
1685041800000|2023-05-25 19:10:00|13309.8|13305.8|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|873
1685042100000|2023-05-25 19:15:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|1133
1685042400000|2023-05-25 19:20:00|13312.9|13308.9|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|1933
1685042700000|2023-05-25 19:25:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|1023
1685043000000|2023-05-25 19:30:00|13312.9|13308.9|13322.3|13318.3|13325.4|13321.4|13312.9|13308.9|2758
1685043300000|2023-05-25 19:35:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|730
1685043600000|2023-05-25 19:40:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|1172
1685043900000|2023-05-25 19:45:00|13322.3|13318.3|13334.8|13330.8|13334.8|13330.8|13322.3|13318.3|1143
1685044200000|2023-05-25 19:50:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13328.6|13324.6|953
1685044500000|2023-05-25 19:55:00|13330.1|13326.1|13337.9|13333.9|13344.2|13340.2|13328.6|13324.6|2240
1685044800000|2023-05-25 20:00:00|13341.1|13337.1|13322.3|13318.3|13341.1|13337.1|13322.3|13318.3|2124
1685045100000|2023-05-25 20:05:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|1136
1685045400000|2023-05-25 20:10:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|294
1685045700000|2023-05-25 20:15:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|345
1685046000000|2023-05-25 20:20:00|13330.1|13326.1|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|1701
1685046300000|2023-05-25 20:25:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|494
1685046600000|2023-05-25 20:30:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13328.6|13324.6|447
1685046900000|2023-05-25 20:35:00|13333.3|13329.3|13325.4|13321.4|13334.8|13330.8|13325.4|13321.4|157
1685047200000|2023-05-25 20:40:00|13322.3|13318.3|13323.9|13319.9|13325.4|13321.4|13322.3|13318.3|235
1685047500000|2023-05-25 20:45:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|460
1685047800000|2023-05-25 20:50:00|13320.8|13316.8|13322.3|13318.3|13323.9|13319.9|13319.2|13315.2|292
1685048100000|2023-05-25 20:55:00|13323.9|13319.9|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|2180
1685052000000|2023-05-25 22:00:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|775
1685052300000|2023-05-25 22:05:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|20
1685052600000|2023-05-25 22:10:00|13327|13323|13328.6|13324.6|13328.6|13324.6|13327|13323|18
1685052900000|2023-05-25 22:15:00|13327|13323|13331.7|13327.7|13331.7|13327.7|13327|13323|12
1685053200000|2023-05-25 22:20:00|||||||||4
1685053500000|2023-05-25 22:25:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|19
1685053800000|2023-05-25 22:30:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|152
1685054100000|2023-05-25 22:35:00|13330.1|13326.1|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|35
1685054400000|2023-05-25 22:40:00|13327|13323|13328.6|13324.6|13328.6|13324.6|13327|13323|8
1685054700000|2023-05-25 22:45:00|13327|13323|13328.6|13324.6|13328.6|13324.6|13327|13323|5
1685055000000|2023-05-25 22:50:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|9
1685055600000|2023-05-25 23:00:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|55
1685055900000|2023-05-25 23:05:00|13320.8|13316.8|13322.3|13318.3|13322.3|13318.3|13320.8|13316.8|36
1685056200000|2023-05-25 23:10:00|||||||||3
1685056500000|2023-05-25 23:15:00|13323.9|13319.9|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|6
1685056800000|2023-05-25 23:20:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|18
1685057100000|2023-05-25 23:25:00|||||||||3
1685057400000|2023-05-25 23:30:00|13322.3|13318.3|13323.9|13319.9|13325.4|13321.4|13322.3|13318.3|31
1685057700000|2023-05-25 23:35:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|6
1685058000000|2023-05-25 23:40:00|||||||||2
1685058300000|2023-05-25 23:45:00|13320.8|13316.8|13319.2|13315.2|13320.8|13316.8|13319.2|13315.2|49
1685058600000|2023-05-25 23:50:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|7
1685058900000|2023-05-25 23:55:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|20
1685059200000|2023-05-26 00:00:00|13323.9|13319.9|13328.6|13324.6|13328.6|13324.6|13323.9|13319.9|67
1685059500000|2023-05-26 00:05:00|13327|13323|13322.3|13318.3|13327|13323|13322.3|13318.3|70
1685059800000|2023-05-26 00:10:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|118
1685060100000|2023-05-26 00:15:00|13320.8|13316.8|13312.9|13308.9|13320.8|13316.8|13312.9|13308.9|101
1685060400000|2023-05-26 00:20:00|13309.8|13305.8|13314.5|13310.5|13319.2|13315.2|13309.8|13305.8|232
1685060700000|2023-05-26 00:25:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|125
1685061000000|2023-05-26 00:30:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|32
1685061300000|2023-05-26 00:35:00|13311.4|13307.4|13312.9|13308.9|13312.9|13308.9|13311.4|13307.4|15
1685061600000|2023-05-26 00:40:00|13311.4|13307.4|13303.6|13299.6|13312.9|13308.9|13303.6|13299.6|100
1685061900000|2023-05-26 00:45:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|37
1685062200000|2023-05-26 00:50:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|104
1685062500000|2023-05-26 00:55:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|58
1685062800000|2023-05-26 01:00:00|13305.1|13301.1|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|142
1685063100000|2023-05-26 01:05:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|51
1685063400000|2023-05-26 01:10:00|||||||||35
1685063700000|2023-05-26 01:15:00|||||||||64
1685064000000|2023-05-26 01:20:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|55
1685064300000|2023-05-26 01:25:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|18
1685064600000|2023-05-26 01:30:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|85
1685064900000|2023-05-26 01:35:00|13317.6|13313.6|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|12
1685065200000|2023-05-26 01:40:00|13316.1|13312.1|13325.4|13321.4|13325.4|13321.4|13316.1|13312.1|105
1685065500000|2023-05-26 01:45:00|||||||||19
1685065800000|2023-05-26 01:50:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|192
1685066100000|2023-05-26 01:55:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|39
1685066400000|2023-05-26 02:00:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|66
1685066700000|2023-05-26 02:05:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|19
1685067000000|2023-05-26 02:10:00|13320.8|13316.8|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|28
1685067300000|2023-05-26 02:15:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|44
1685067600000|2023-05-26 02:20:00|||||||||16
1685067900000|2023-05-26 02:25:00|||||||||383
1685068200000|2023-05-26 02:30:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|66
1685068500000|2023-05-26 02:35:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|24
1685068800000|2023-05-26 02:40:00|||||||||11
1685069100000|2023-05-26 02:45:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|23
1685069400000|2023-05-26 02:50:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|23
1685069700000|2023-05-26 02:55:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|989
1685070000000|2023-05-26 03:00:00|||||||||6
1685070300000|2023-05-26 03:05:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|80
1685070600000|2023-05-26 03:10:00|||||||||12
1685070900000|2023-05-26 03:15:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|80
1685071200000|2023-05-26 03:20:00|13323.9|13319.9|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|506
1685071500000|2023-05-26 03:25:00|||||||||9
1685071800000|2023-05-26 03:30:00|||||||||25
1685072100000|2023-05-26 03:35:00|||||||||50
1685072400000|2023-05-26 03:40:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|102
1685072700000|2023-05-26 03:45:00|13325.4|13321.4|13319.2|13315.2|13325.4|13321.4|13319.2|13315.2|396
1685073000000|2023-05-26 03:50:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|164
1685073300000|2023-05-26 03:55:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|575
1685073600000|2023-05-26 04:00:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|133
1685073900000|2023-05-26 04:05:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|92
1685074200000|2023-05-26 04:10:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|219
1685074500000|2023-05-26 04:15:00|||||||||6
1685074800000|2023-05-26 04:20:00|||||||||82
1685075100000|2023-05-26 04:25:00|||||||||41
1685075400000|2023-05-26 04:30:00|||||||||57
1685075700000|2023-05-26 04:35:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|64
1685076000000|2023-05-26 04:40:00|||||||||5
1685076300000|2023-05-26 04:45:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|56
1685076600000|2023-05-26 04:50:00|||||||||59
1685076900000|2023-05-26 04:55:00|13325.4|13321.4|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|489
1685077200000|2023-05-26 05:00:00|||||||||1020
1685077500000|2023-05-26 05:05:00|||||||||220
1685077800000|2023-05-26 05:10:00|||||||||14
1685078100000|2023-05-26 05:15:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|88
1685078400000|2023-05-26 05:20:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|60
1685078700000|2023-05-26 05:25:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|206
1685079000000|2023-05-26 05:30:00|13333.3|13329.3|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|71
1685079300000|2023-05-26 05:35:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|310
1685079600000|2023-05-26 05:40:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|383
1685079900000|2023-05-26 05:45:00|13333.3|13329.3|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|29
1685080200000|2023-05-26 05:50:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|129
1685080500000|2023-05-26 05:55:00|13330.1|13326.1|13330.1|13326.1|13331.7|13327.7|13328.6|13324.6|81
1685080800000|2023-05-26 06:00:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|294
1685081100000|2023-05-26 06:05:00|13333.3|13329.3|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|216
1685081400000|2023-05-26 06:10:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|83
1685081700000|2023-05-26 06:15:00|13322.3|13318.3|13334.8|13330.8|13334.8|13330.8|13322.3|13318.3|118
1685082000000|2023-05-26 06:20:00|13331.7|13327.7|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|123
1685082300000|2023-05-26 06:25:00|13337.9|13333.9|13334.8|13330.8|13341.1|13337.1|13331.7|13327.7|321
1685082600000|2023-05-26 06:30:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13325.4|13321.4|264
1685082900000|2023-05-26 06:35:00|13331.7|13327.7|13344.2|13340.2|13344.2|13340.2|13331.7|13327.7|166
1685083200000|2023-05-26 06:40:00|13341.1|13337.1|13347.3|13343.3|13347.3|13343.3|13337.9|13333.9|483
1685083500000|2023-05-26 06:45:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13334.8|13330.8|468
1685083800000|2023-05-26 06:50:00|13341.1|13337.1|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|99
1685084100000|2023-05-26 06:55:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|2587
1685084400000|2023-05-26 07:00:00|13344.2|13340.2|13334.8|13330.8|13347.3|13343.3|13328.6|13324.6|522
1685084700000|2023-05-26 07:05:00|13337.9|13333.9|13328.6|13324.6|13337.9|13333.9|13319.2|13315.2|566
1685085000000|2023-05-26 07:10:00|13325.4|13321.4|13320.8|13316.8|13328.6|13324.6|13316.1|13312.1|886
1685085300000|2023-05-26 07:15:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|336
1685085600000|2023-05-26 07:20:00|13322.3|13318.3|13328.6|13324.6|13328.6|13324.6|13319.2|13315.2|347
1685085900000|2023-05-26 07:25:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|285
1685086200000|2023-05-26 07:30:00|13325.4|13321.4|13334.8|13330.8|13341.1|13337.1|13325.4|13321.4|767
1685086500000|2023-05-26 07:35:00|13336.4|13332.4|13347.3|13343.3|13347.3|13343.3|13334.8|13330.8|273
1685086800000|2023-05-26 07:40:00|13348.9|13344.9|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|466
1685087100000|2023-05-26 07:45:00|13347.3|13343.3|13359.8|13355.8|13362.9|13358.9|13344.2|13340.2|423
1685087400000|2023-05-26 07:50:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|230
1685087700000|2023-05-26 07:55:00|13355.1|13351.1|13366.1|13362.1|13366.1|13362.1|13353.6|13349.6|456
1685088000000|2023-05-26 08:00:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13356.7|13352.7|218
1685088300000|2023-05-26 08:05:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|695
1685088600000|2023-05-26 08:10:00|13359.8|13355.8|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|185
1685088900000|2023-05-26 08:15:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|209
1685089200000|2023-05-26 08:20:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13356.7|13352.7|207
1685089500000|2023-05-26 08:25:00|13359.8|13355.8|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|127
1685089800000|2023-05-26 08:30:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|102
1685090100000|2023-05-26 08:35:00|13358.3|13354.3|13350.4|13346.4|13359.8|13355.8|13347.3|13343.3|446
1685090400000|2023-05-26 08:40:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|109
1685090700000|2023-05-26 08:45:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|277
1685091000000|2023-05-26 08:50:00|13350.4|13346.4|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|148
1685091300000|2023-05-26 08:55:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|564
1685091600000|2023-05-26 09:00:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|331
1685091900000|2023-05-26 09:05:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|511
1685092200000|2023-05-26 09:10:00|13356.7|13352.7|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|461
1685092500000|2023-05-26 09:15:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|67
1685092800000|2023-05-26 09:20:00|13367.6|13363.6|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|201
1685093100000|2023-05-26 09:25:00|13367.6|13363.6|13375.4|13371.4|13375.4|13371.4|13367.6|13363.6|205
1685093400000|2023-05-26 09:30:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|89
1685093700000|2023-05-26 09:35:00|13377|13373|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|93
1685094000000|2023-05-26 09:40:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|133
1685094300000|2023-05-26 09:45:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|56
1685094600000|2023-05-26 09:50:00|13373.9|13369.9|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|464
1685094900000|2023-05-26 09:55:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|147
1685095200000|2023-05-26 10:00:00|13373.9|13369.9|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|276
1685095500000|2023-05-26 10:05:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|206
1685095800000|2023-05-26 10:10:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|821
1685096100000|2023-05-26 10:15:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|236
1685096400000|2023-05-26 10:20:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|2921
1685096700000|2023-05-26 10:25:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|153
1685097000000|2023-05-26 10:30:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|168
1685097300000|2023-05-26 10:35:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|198
1685097600000|2023-05-26 10:40:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|120
1685097900000|2023-05-26 10:45:00|13361.4|13357.4|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|87
1685098200000|2023-05-26 10:50:00|13361.4|13357.4|13366.1|13362.1|13369.2|13365.2|13359.8|13355.8|612
1685098500000|2023-05-26 10:55:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|124
1685098800000|2023-05-26 11:00:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|248
1685099100000|2023-05-26 11:05:00|13369.2|13365.2|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|1872
1685099400000|2023-05-26 11:10:00|13364.5|13360.5|13362.9|13358.9|13364.5|13360.5|13356.7|13352.7|198
1685099700000|2023-05-26 11:15:00|13361.4|13357.4|13359.8|13355.8|13361.4|13357.4|13355.1|13351.1|808
1685100000000|2023-05-26 11:20:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|174
1685100300000|2023-05-26 11:25:00|13364.5|13360.5|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|73
1685100600000|2023-05-26 11:30:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|133
1685100900000|2023-05-26 11:35:00|13369.2|13365.2|13356.7|13352.7|13369.2|13365.2|13353.6|13349.6|899
1685101200000|2023-05-26 11:40:00|13353.6|13349.6|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|262
1685101500000|2023-05-26 11:45:00|13356.7|13352.7|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|2244
1685101800000|2023-05-26 11:50:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|805
1685102100000|2023-05-26 11:55:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|330
1685102400000|2023-05-26 12:00:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|264
1685102700000|2023-05-26 12:05:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|536
1685103000000|2023-05-26 12:10:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|504
1685103300000|2023-05-26 12:15:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13356.7|13352.7|548
1685103600000|2023-05-26 12:20:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13359.8|13355.8|506
1685103900000|2023-05-26 12:25:00|13372.3|13368.3|13358.3|13354.3|13378.6|13374.6|13358.3|13354.3|1934
1685104200000|2023-05-26 12:30:00|13359.8|13355.8|13316.1|13312.1|13372.3|13368.3|13312.9|13308.9|3716
1685104500000|2023-05-26 12:35:00|13312.9|13308.9|13294.2|13290.2|13312.9|13308.9|13287.9|13283.9|1887
1685104800000|2023-05-26 12:40:00|13292.6|13288.6|13300.4|13296.4|13300.4|13296.4|13287.9|13283.9|1149
1685105100000|2023-05-26 12:45:00|13297.3|13293.3|13325.4|13321.4|13325.4|13321.4|13297.3|13293.3|8085
1685105400000|2023-05-26 12:50:00|13322.3|13318.3|13309.8|13305.8|13328.6|13324.6|13306.7|13302.7|3263
1685105700000|2023-05-26 12:55:00|13311.4|13307.4|13325.4|13321.4|13328.6|13324.6|13306.7|13302.7|1255
1685106000000|2023-05-26 13:00:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|5846
1685106300000|2023-05-26 13:05:00|13331.7|13327.7|13325.4|13321.4|13334.8|13330.8|13322.3|13318.3|2246
1685106600000|2023-05-26 13:10:00|13323.9|13319.9|13328.6|13324.6|13328.6|13324.6|13319.2|13315.2|1402
1685106900000|2023-05-26 13:15:00|13325.4|13321.4|13309.8|13305.8|13325.4|13321.4|13309.8|13305.8|1432
1685107200000|2023-05-26 13:20:00|13306.7|13302.7|13297.3|13293.3|13309.8|13305.8|13291.1|13287.1|3870
1685107500000|2023-05-26 13:25:00|13300.4|13296.4|13303.6|13299.6|13306.7|13302.7|13297.3|13293.3|630
1685107800000|2023-05-26 13:30:00|13306.7|13302.7|13294.2|13290.2|13312.9|13308.9|13291.1|13287.1|1364
1685108100000|2023-05-26 13:35:00|13291.1|13287.1|13306.7|13302.7|13306.7|13302.7|13287.9|13283.9|1054
1685108400000|2023-05-26 13:40:00|13309.8|13305.8|13316.1|13312.1|13322.3|13318.3|13309.8|13305.8|1313
1685108700000|2023-05-26 13:45:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|1597
1685109000000|2023-05-26 13:50:00|13312.9|13308.9|13317.6|13313.6|13325.4|13321.4|13312.9|13308.9|662
1685109300000|2023-05-26 13:55:00|13319.2|13315.2|13309.8|13305.8|13319.2|13315.2|13306.7|13302.7|1583
1685109600000|2023-05-26 14:00:00|13312.9|13308.9|13366.1|13362.1|13372.3|13368.3|13312.9|13308.9|2000
1685109900000|2023-05-26 14:05:00|13369.2|13365.2|13375.4|13371.4|13378.6|13374.6|13356.7|13352.7|1602
1685110200000|2023-05-26 14:10:00|13377|13373|13387.9|13383.9|13391.1|13387.1|13375.4|13371.4|2961
1685110500000|2023-05-26 14:15:00|13386.4|13382.4|13378.6|13374.6|13398.9|13394.9|13375.4|13371.4|1493
1685110800000|2023-05-26 14:20:00|13380.1|13376.1|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|1157
1685111100000|2023-05-26 14:25:00|13375.4|13371.4|13362.9|13358.9|13375.4|13371.4|13359.8|13355.8|954
1685111400000|2023-05-26 14:30:00|13359.8|13355.8|13344.2|13340.2|13369.2|13365.2|13341.1|13337.1|1597
1685111700000|2023-05-26 14:35:00|13341.1|13337.1|13331.7|13327.7|13347.3|13343.3|13328.6|13324.6|3592
1685112000000|2023-05-26 14:40:00|13328.6|13324.6|13331.7|13327.7|13334.8|13330.8|13322.3|13318.3|821
1685112300000|2023-05-26 14:45:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13319.2|13315.2|819
1685112600000|2023-05-26 14:50:00|13322.3|13318.3|13322.3|13318.3|13334.8|13330.8|13322.3|13318.3|1775
1685112900000|2023-05-26 14:55:00|13325.4|13321.4|13331.7|13327.7|13331.7|13327.7|13322.3|13318.3|839
1685113200000|2023-05-26 15:00:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13319.2|13315.2|1094
1685113500000|2023-05-26 15:05:00|13322.3|13318.3|13309.8|13305.8|13325.4|13321.4|13309.8|13305.8|1425
1685113800000|2023-05-26 15:10:00|13306.7|13302.7|13303.6|13299.6|13312.9|13308.9|13297.3|13293.3|1691
1685114100000|2023-05-26 15:15:00|13305.1|13301.1|13316.1|13312.1|13316.1|13312.1|13303.6|13299.6|1030
1685114400000|2023-05-26 15:20:00|13314.5|13310.5|13322.3|13318.3|13325.4|13321.4|13309.8|13305.8|3979
1685114700000|2023-05-26 15:25:00|13320.8|13316.8|13328.6|13324.6|13331.7|13327.7|13316.1|13312.1|1305
1685115000000|2023-05-26 15:30:00|13331.7|13327.7|13347.3|13343.3|13350.4|13346.4|13331.7|13327.7|1048
1685115300000|2023-05-26 15:35:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13341.1|13337.1|1173
1685115600000|2023-05-26 15:40:00|13353.6|13349.6|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|1243
1685115900000|2023-05-26 15:45:00|13355.1|13351.1|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|3119
1685116200000|2023-05-26 15:50:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|3260
1685116500000|2023-05-26 15:55:00|13355.1|13351.1|13353.6|13349.6|13366.1|13362.1|13353.6|13349.6|868
1685116800000|2023-05-26 16:00:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|1802
1685117100000|2023-05-26 16:05:00|13353.6|13349.6|13355.1|13351.1|13356.7|13352.7|13350.4|13346.4|598
1685117400000|2023-05-26 16:10:00|13353.6|13349.6|13369.2|13365.2|13369.2|13365.2|13353.6|13349.6|381
1685117700000|2023-05-26 16:15:00|13372.3|13368.3|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|482
1685118000000|2023-05-26 16:20:00|13375.4|13371.4|13369.2|13365.2|13375.4|13371.4|13369.2|13365.2|262
1685118300000|2023-05-26 16:25:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|517
1685118600000|2023-05-26 16:30:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|301
1685118900000|2023-05-26 16:35:00|13375.4|13371.4|13378.6|13374.6|13383.3|13379.3|13372.3|13368.3|2144
1685119200000|2023-05-26 16:40:00|13375.4|13371.4|13369.2|13365.2|13378.6|13374.6|13369.2|13365.2|626
1685119500000|2023-05-26 16:45:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13367.6|13363.6|832
1685119800000|2023-05-26 16:50:00|13367.6|13363.6|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|840
1685120100000|2023-05-26 16:55:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|1554
1685120400000|2023-05-26 17:00:00|13375.4|13371.4|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|1230
1685120700000|2023-05-26 17:05:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|2918
1685121000000|2023-05-26 17:10:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|632
1685121300000|2023-05-26 17:15:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|711
1685121600000|2023-05-26 17:20:00|13384.8|13380.8|13391.1|13387.1|13391.1|13387.1|13384.8|13380.8|653
1685121900000|2023-05-26 17:25:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|458
1685122200000|2023-05-26 17:30:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|514
1685122500000|2023-05-26 17:35:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|432
1685122800000|2023-05-26 17:40:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|1090
1685123100000|2023-05-26 17:45:00|13383.3|13379.3|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|3344
1685123400000|2023-05-26 17:50:00|13387.9|13383.9|13397.3|13393.3|13397.3|13393.3|13387.9|13383.9|3260
1685123700000|2023-05-26 17:55:00|13394.2|13390.2|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|679
1685124000000|2023-05-26 18:00:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|2159
1685124300000|2023-05-26 18:05:00|13400.4|13396.4|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|162
1685124600000|2023-05-26 18:10:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|566
1685124900000|2023-05-26 18:15:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|571
1685125200000|2023-05-26 18:20:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|449
1685125500000|2023-05-26 18:25:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|1484
1685125800000|2023-05-26 18:30:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|226
1685126100000|2023-05-26 18:35:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13
1692787500000|2023-08-23 10:45:00|12628.6|12624.6|12625.4|12621.4|12630.1|12626.1|12625.4|12621.4|92
1692787800000|2023-08-23 10:50:00|12627|12623|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|957
1692788100000|2023-08-23 10:55:00|12630.1|12626.1|12628.6|12624.6|12634.8|12630.8|12625.4|12621.4|962
1692788400000|2023-08-23 11:00:00|12627|12623|12631.7|12627.7|12637.9|12633.9|12625.4|12621.4|341
1692788700000|2023-08-23 11:05:00|12630.1|12626.1|12634.8|12630.8|12637.9|12633.9|12628.6|12624.6|232
1692789000000|2023-08-23 11:10:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12625.4|12621.4|334
1692789300000|2023-08-23 11:15:00|12633.3|12629.3|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|205
1692789600000|2023-08-23 11:20:00|12627|12623|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|201
1692789900000|2023-08-23 11:25:00|12627|12623|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|449
1692790200000|2023-08-23 11:30:00|12627|12623|12634.8|12630.8|12641.1|12637.1|12625.4|12621.4|372
1692790500000|2023-08-23 11:35:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|698
1692790800000|2023-08-23 11:40:00|12631.7|12627.7|12619.2|12615.2|12634.8|12630.8|12619.2|12615.2|356
1692791100000|2023-08-23 11:45:00|12616.1|12612.1|12606.7|12602.7|12619.2|12615.2|12606.7|12602.7|348
1692791400000|2023-08-23 11:50:00|12608.3|12604.3|12609.8|12605.8|12611.4|12607.4|12602|12598|313
1692791700000|2023-08-23 11:55:00|12608.3|12604.3|12603.6|12599.6|12612.9|12608.9|12600.4|12596.4|393
1692792000000|2023-08-23 12:00:00|12605.1|12601.1|12594.2|12590.2|12605.1|12601.1|12594.2|12590.2|421
1692792300000|2023-08-23 12:05:00|12595.8|12591.8|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|422
1692792600000|2023-08-23 12:10:00|12595.8|12591.8|12606.7|12602.7|12609.8|12605.8|12594.2|12590.2|203
1692792900000|2023-08-23 12:15:00|12603.6|12599.6|12591.1|12587.1|12603.6|12599.6|12591.1|12587.1|1773
1692793200000|2023-08-23 12:20:00|12589.5|12585.5|12587.9|12583.9|12592.6|12588.6|12581.7|12577.7|529
1692793500000|2023-08-23 12:25:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12577|12573|814
1692793800000|2023-08-23 12:30:00|12586.4|12582.4|12597.3|12593.3|12605.1|12601.1|12586.4|12582.4|632
1692794100000|2023-08-23 12:35:00|12598.9|12594.9|12594.2|12590.2|12603.6|12599.6|12592.6|12588.6|713
1692794400000|2023-08-23 12:40:00|12592.6|12588.6|12597.3|12593.3|12600.4|12596.4|12592.6|12588.6|1680
1692794700000|2023-08-23 12:45:00|12595.8|12591.8|12595.8|12591.8|12597.3|12593.3|12586.4|12582.4|236
1692795000000|2023-08-23 12:50:00|12597.3|12593.3|12591.1|12587.1|12600.4|12596.4|12589.5|12585.5|423
1692795300000|2023-08-23 12:55:00|12589.5|12585.5|12603.6|12599.6|12608.3|12604.3|12584.8|12580.8|639
1692795600000|2023-08-23 13:00:00|12605.1|12601.1|12625.4|12621.4|12625.4|12621.4|12600.4|12596.4|1880
1692795900000|2023-08-23 13:05:00|12627|12623|12641.1|12637.1|12642.6|12638.6|12625.4|12621.4|818
1692796200000|2023-08-23 13:10:00|12644.2|12640.2|12637.9|12633.9|12647.3|12643.3|12634.8|12630.8|3959
1692796500000|2023-08-23 13:15:00|12639.5|12635.5|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|220
1692796800000|2023-08-23 13:20:00|12639.5|12635.5|12656.7|12652.7|12656.7|12652.7|12634.8|12630.8|1689
1692797100000|2023-08-23 13:25:00|12659.8|12655.8|12661.4|12657.4|12669.2|12665.2|12656.7|12652.7|1324
1692797400000|2023-08-23 13:30:00|12662.9|12658.9|12675.4|12671.4|12681.7|12677.7|12653.6|12649.6|1383
1692797700000|2023-08-23 13:35:00|12677|12673|12675.4|12671.4|12684.8|12680.8|12667.6|12663.6|1072
1692798000000|2023-08-23 13:40:00|12673.9|12669.9|12678.6|12674.6|12683.3|12679.3|12670.8|12666.8|3458
1692798300000|2023-08-23 13:45:00|12680.1|12676.1|12700.4|12696.4|12719.2|12715.2|12680.1|12676.1|968
1692798600000|2023-08-23 13:50:00|12698.9|12694.9|12700.4|12696.4|12722.3|12718.3|12694.2|12690.2|580
1692798900000|2023-08-23 13:55:00|12702|12698|12716.1|12712.1|12731.7|12727.7|12702|12698|2376
1692799200000|2023-08-23 14:00:00|12717.6|12713.6|12703.6|12699.6|12722.3|12718.3|12700.4|12696.4|3454
1692799500000|2023-08-23 14:05:00|12702|12698|12686.4|12682.4|12712.9|12708.9|12684.8|12680.8|566
1692799800000|2023-08-23 14:10:00|12687.9|12683.9|12697.3|12693.3|12703.6|12699.6|12681.7|12677.7|925
1692800100000|2023-08-23 14:15:00|12695.8|12691.8|12700.4|12696.4|12703.6|12699.6|12691.1|12687.1|3761
1692800400000|2023-08-23 14:20:00|12697.3|12693.3|12694.2|12690.2|12703.6|12699.6|12691.1|12687.1|3346
1692800700000|2023-08-23 14:25:00|12695.8|12691.8|12694.2|12690.2|12703.6|12699.6|12691.1|12687.1|162
1692801000000|2023-08-23 14:30:00|12692.6|12688.6|12697.3|12693.3|12703.6|12699.6|12684.8|12680.8|1101
1692801300000|2023-08-23 14:35:00|12695.8|12691.8|12687.9|12683.9|12703.6|12699.6|12687.9|12683.9|487
1692801600000|2023-08-23 14:40:00|12686.4|12682.4|12692.6|12688.6|12692.6|12688.6|12678.6|12674.6|771
1692801900000|2023-08-23 14:45:00|12694.2|12690.2|12700.4|12696.4|12709.8|12705.8|12691.1|12687.1|1879
1692802200000|2023-08-23 14:50:00|12697.3|12693.3|12695.8|12691.8|12700.4|12696.4|12691.1|12687.1|256
1692802500000|2023-08-23 14:55:00|12697.3|12693.3|12684.8|12680.8|12703.6|12699.6|12681.7|12677.7|1005
1692802800000|2023-08-23 15:00:00|12683.3|12679.3|12694.2|12690.2|12703.6|12699.6|12683.3|12679.3|1320
1692803100000|2023-08-23 15:05:00|12692.6|12688.6|12698.9|12694.9|12703.6|12699.6|12691.1|12687.1|328
1692803400000|2023-08-23 15:10:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12691.1|12687.1|1108
1692803700000|2023-08-23 15:15:00|12702|12698|12698.9|12694.9|12702|12698|12691.1|12687.1|1448
1692804000000|2023-08-23 15:20:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|953
1692804300000|2023-08-23 15:25:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|5533
1692804600000|2023-08-23 15:30:00|12695.8|12691.8|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|1034
1692804900000|2023-08-23 15:35:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12700.4|12696.4|3352
1692805200000|2023-08-23 15:40:00|12703.6|12699.6|12712.9|12708.9|12716.1|12712.1|12703.6|12699.6|2544
1692805500000|2023-08-23 15:45:00|12714.5|12710.5|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|1583
1692805800000|2023-08-23 15:50:00|12712.9|12708.9|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|2598
1692806100000|2023-08-23 15:55:00|12714.5|12710.5|12716.1|12712.1|12725.4|12721.4|12714.5|12710.5|1257
1692806400000|2023-08-23 16:00:00|12719.2|12715.2|12719.2|12715.2|12725.4|12721.4|12716.1|12712.1|927
1692806700000|2023-08-23 16:05:00|12717.6|12713.6|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|860
1692807000000|2023-08-23 16:10:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|1102
1692807300000|2023-08-23 16:15:00|12727|12723|12725.4|12721.4|12728.6|12724.6|12723.9|12719.9|2348
1692807600000|2023-08-23 16:20:00|12722.3|12718.3|12719.2|12715.2|12728.6|12724.6|12716.1|12712.1|741
1692807900000|2023-08-23 16:25:00|12720.8|12716.8|12720.8|12716.8|12722.3|12718.3|12716.1|12712.1|1888
1692808200000|2023-08-23 16:30:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12712.9|12708.9|1952
1692808500000|2023-08-23 16:35:00|12717.6|12713.6|12717.6|12713.6|12719.2|12715.2|12716.1|12712.1|896
1692808800000|2023-08-23 16:40:00|12716.1|12712.1|12722.3|12718.3|12722.3|12718.3|12712.9|12708.9|1208
1692809100000|2023-08-23 16:45:00|12723.9|12719.9|12728.6|12724.6|12731.7|12727.7|12722.3|12718.3|2202
1692809400000|2023-08-23 16:50:00|12730.1|12726.1|12736.4|12732.4|12737.9|12733.9|12728.6|12724.6|1188
1692809700000|2023-08-23 16:55:00|12734.8|12730.8|12736.4|12732.4|12737.9|12733.9|12731.7|12727.7|5157
1692810000000|2023-08-23 17:00:00|12734.8|12730.8|12728.6|12724.6|12734.8|12730.8|12722.3|12718.3|778
1692810300000|2023-08-23 17:05:00|12725.4|12721.4|12731.7|12727.7|12734.8|12730.8|12720.8|12716.8|859
1692810600000|2023-08-23 17:10:00|12733.3|12729.3|12741.1|12737.1|12744.2|12740.2|12725.4|12721.4|1661
1692810900000|2023-08-23 17:15:00|12739.5|12735.5|12753.6|12749.6|12756.7|12752.7|12737.9|12733.9|1169
1692811200000|2023-08-23 17:20:00|12756.7|12752.7|12766.1|12762.1|12775.4|12771.4|12756.7|12752.7|993
1692811500000|2023-08-23 17:25:00|12764.5|12760.5|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|975
1692811800000|2023-08-23 17:30:00|12762.9|12758.9|12766.1|12762.1|12775.4|12771.4|12759.8|12755.8|2950
1692812100000|2023-08-23 17:35:00|12767.6|12763.6|12759.8|12755.8|12769.2|12765.2|12759.8|12755.8|4118
1692812400000|2023-08-23 17:40:00|12762.9|12758.9|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|964
1692812700000|2023-08-23 17:45:00|12759.8|12755.8|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|782
1692813000000|2023-08-23 17:50:00|12769.2|12765.2|12762.9|12758.9|12769.2|12765.2|12756.7|12752.7|1663
1692813300000|2023-08-23 17:55:00|12761.4|12757.4|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|756
1692813600000|2023-08-23 18:00:00|12761.4|12757.4|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|1519
1692813900000|2023-08-23 18:05:00|12755.1|12751.1|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|698
1692814200000|2023-08-23 18:10:00|12753.6|12749.6|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|724
1692814500000|2023-08-23 18:15:00|12747.3|12743.3|12747.3|12743.3|12752|12748|12747.3|12743.3|1009
1692814800000|2023-08-23 18:20:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|1002
1692815100000|2023-08-23 18:25:00|12748.9|12744.9|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|1549
1692815400000|2023-08-23 18:30:00|12750.4|12746.4|12759.8|12755.8|12759.8|12755.8|12750.4|12746.4|806
1692815700000|2023-08-23 18:35:00|12756.7|12752.7|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|1409
1692816000000|2023-08-23 18:40:00|12766.1|12762.1|12767.6|12763.6|12772.3|12768.3|12759.8|12755.8|1295
1692816300000|2023-08-23 18:45:00|12769.2|12765.2|12766.1|12762.1|12772.3|12768.3|12764.5|12760.5|1071
1692816600000|2023-08-23 18:50:00|12762.9|12758.9|12769.2|12765.2|12772.3|12768.3|12762.9|12758.9|888
1692816900000|2023-08-23 18:55:00|12772.3|12768.3|12781.7|12777.7|12784.8|12780.8|12772.3|12768.3|1328
1692817200000|2023-08-23 19:00:00|12778.6|12774.6|12794.2|12790.2|12797.3|12793.3|12778.6|12774.6|326
1692817500000|2023-08-23 19:05:00|12792.6|12788.6|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|445
1692817800000|2023-08-23 19:10:00|12794.2|12790.2|12781.7|12777.7|12794.2|12790.2|12781.7|12777.7|126
1692818100000|2023-08-23 19:15:00|12780.1|12776.1|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|63
1692818400000|2023-08-23 19:20:00|12781.7|12777.7|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|47
1692818700000|2023-08-23 19:25:00|12791.1|12787.1|12805.1|12801.1|12806.7|12802.7|12791.1|12787.1|261
1692819000000|2023-08-23 19:30:00|12806.7|12802.7|12800.4|12796.4|12806.7|12802.7|12797.3|12793.3|250
1692819300000|2023-08-23 19:35:00|12803.6|12799.6|12803.6|12799.6|12816.1|12812.1|12803.6|12799.6|373
1692819600000|2023-08-23 19:40:00|12805.1|12801.1|12800.4|12796.4|12805.1|12801.1|12800.4|12796.4|132
1692819900000|2023-08-23 19:45:00|12798.9|12794.9|12803.6|12799.6|12803.6|12799.6|12794.2|12790.2|725
1692820200000|2023-08-23 19:50:00|12806.7|12802.7|12809.8|12805.8|12812.9|12808.9|12803.6|12799.6|275
1692820500000|2023-08-23 19:55:00|12811.4|12807.4|12812.9|12808.9|12819.2|12815.2|12806.7|12802.7|857
1692820800000|2023-08-23 20:00:00|12809.8|12805.8|12819.2|12815.2|12822.3|12818.3|12809.8|12805.8|255
1692821100000|2023-08-23 20:05:00|12822.3|12818.3|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|53
1692821400000|2023-08-23 20:10:00|12814.5|12810.5|12812.9|12808.9|12816.1|12812.1|12806.7|12802.7|43
1692821700000|2023-08-23 20:15:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|42
1692822000000|2023-08-23 20:20:00|12808.3|12804.3|12802|12798|12809.8|12805.8|12800.4|12796.4|80
1692822300000|2023-08-23 20:25:00|12803.6|12799.6|12802|12798|12806.7|12802.7|12800.4|12796.4|116
1692822600000|2023-08-23 20:30:00|12800.4|12796.4|12800.4|12796.4|12805.1|12801.1|12800.4|12796.4|35
1692822900000|2023-08-23 20:35:00|12802|12798|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|67
1692823200000|2023-08-23 20:40:00|12802|12798|12802|12798|12803.6|12799.6|12800.4|12796.4|21
1692823500000|2023-08-23 20:45:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12798.9|12794.9|65
1692823800000|2023-08-23 20:50:00|12798.9|12794.9|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|22
1692824100000|2023-08-23 20:55:00|12797.3|12793.3|12795.8|12791.8|12800.4|12796.4|12795.8|12791.8|149
1692828000000|2023-08-23 22:00:00|12791.1|12787.1|12795.8|12791.8|12795.8|12791.8|12791.1|12787.1|13
1692828300000|2023-08-23 22:05:00|12794.2|12790.2|12794.2|12790.2|12795.8|12791.8|12794.2|12790.2|6
1692828600000|2023-08-23 22:10:00|12795.8|12791.8|12797.3|12793.3|12798.9|12794.9|12794.2|12790.2|6
1692828900000|2023-08-23 22:15:00|12798.9|12794.9|12795.8|12791.8|12798.9|12794.9|12794.2|12790.2|16
1692829200000|2023-08-23 22:20:00|12797.3|12793.3|12797.3|12793.3|12798.9|12794.9|12794.2|12790.2|15
1692829500000|2023-08-23 22:25:00|12795.8|12791.8|12795.8|12791.8|12795.8|12791.8|12795.8|12791.8|7
1692829800000|2023-08-23 22:30:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|7
1692830100000|2023-08-23 22:35:00|12798.9|12794.9|12795.8|12791.8|12798.9|12794.9|12795.8|12791.8|15
1692830400000|2023-08-23 22:40:00|12797.3|12793.3|12797.3|12793.3|12797.3|12793.3|12797.3|12793.3|7
1692830700000|2023-08-23 22:45:00|12795.8|12791.8|12797.3|12793.3|12797.3|12793.3|12795.8|12791.8|7
1692831000000|2023-08-23 22:50:00|||||||||7
1692831300000|2023-08-23 22:55:00|12798.9|12794.9|12797.3|12793.3|12798.9|12794.9|12797.3|12793.3|6
1692831600000|2023-08-23 23:00:00|12798.9|12794.9|12798.9|12794.9|12798.9|12794.9|12797.3|12793.3|7
1692831900000|2023-08-23 23:05:00|12797.3|12793.3|12798.9|12794.9|12798.9|12794.9|12797.3|12793.3|11
1692832200000|2023-08-23 23:10:00|12800.4|12796.4|12798.9|12794.9|12800.4|12796.4|12798.9|12794.9|11
1692832500000|2023-08-23 23:15:00|12800.4|12796.4|12802|12798|12802|12798|12800.4|12796.4|8
1692832800000|2023-08-23 23:20:00|12803.6|12799.6|12802|12798|12803.6|12799.6|12802|12798|14
1692833100000|2023-08-23 23:25:00|12803.6|12799.6|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|7
1692833400000|2023-08-23 23:30:00|12808.3|12804.3|12808.3|12804.3|12808.3|12804.3|12806.7|12802.7|8
1692833700000|2023-08-23 23:35:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12805.1|12801.1|13
1692834000000|2023-08-23 23:40:00|12808.3|12804.3|12809.8|12805.8|12809.8|12805.8|12808.3|12804.3|15
1692834300000|2023-08-23 23:45:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|21
1692834600000|2023-08-23 23:50:00|12808.3|12804.3|12806.7|12802.7|12808.3|12804.3|12800.4|12796.4|35
1692834900000|2023-08-23 23:55:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|25
1692835200000|2023-08-24 00:00:00|12808.3|12804.3|12791.1|12787.1|12808.3|12804.3|12791.1|12787.1|35
1692835500000|2023-08-24 00:05:00|12789.5|12785.5|12795.8|12791.8|12797.3|12793.3|12787.9|12783.9|28
1692835800000|2023-08-24 00:10:00|12797.3|12793.3|12806.7|12802.7|12809.8|12805.8|12797.3|12793.3|20
1692836100000|2023-08-24 00:15:00|12808.3|12804.3|12823.9|12819.9|12825.4|12821.4|12808.3|12804.3|76
1692836400000|2023-08-24 00:20:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|11
1692836700000|2023-08-24 00:25:00|12820.8|12816.8|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|22
1692837000000|2023-08-24 00:30:00|12814.5|12810.5|12819.2|12815.2|12819.2|12815.2|12814.5|12810.5|9
1692837300000|2023-08-24 00:35:00|12820.8|12816.8|12825.4|12821.4|12825.4|12821.4|12820.8|12816.8|59
1692837600000|2023-08-24 00:40:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12817.6|12813.6|28
1692837900000|2023-08-24 00:45:00|12820.8|12816.8|12822.3|12818.3|12822.3|12818.3|12820.8|12816.8|25
1692838200000|2023-08-24 00:50:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|23
1692838500000|2023-08-24 00:55:00|12823.9|12819.9|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|21
1692838800000|2023-08-24 01:00:00|12825.4|12821.4|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|35
1692839100000|2023-08-24 01:05:00|12822.3|12818.3|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|24
1692839400000|2023-08-24 01:10:00|12814.5|12810.5|12806.7|12802.7|12816.1|12812.1|12806.7|12802.7|21
1692839700000|2023-08-24 01:15:00|12808.3|12804.3|12806.7|12802.7|12809.8|12805.8|12805.1|12801.1|23
1692840000000|2023-08-24 01:20:00|12805.1|12801.1|12791.1|12787.1|12805.1|12801.1|12791.1|12787.1|84
1692840300000|2023-08-24 01:25:00|12789.5|12785.5|12797.3|12793.3|12797.3|12793.3|12787.9|12783.9|29
1692840600000|2023-08-24 01:30:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12792.6|12788.6|15
1692840900000|2023-08-24 01:35:00|12792.6|12788.6|12791.1|12787.1|12794.2|12790.2|12789.5|12785.5|8
1692841200000|2023-08-24 01:40:00|12792.6|12788.6|12797.3|12793.3|12797.3|12793.3|12791.1|12787.1|267
1692841500000|2023-08-24 01:45:00|12794.2|12790.2|12803.6|12799.6|12803.6|12799.6|12794.2|12790.2|39
1692841800000|2023-08-24 01:50:00|12802|12798|12803.6|12799.6|12805.1|12801.1|12800.4|12796.4|39
1692842100000|2023-08-24 01:55:00|12802|12798|12803.6|12799.6|12803.6|12799.6|12802|12798|23
1692842400000|2023-08-24 02:00:00|12805.1|12801.1|12809.8|12805.8|12809.8|12805.8|12803.6|12799.6|21
1692842700000|2023-08-24 02:05:00|12811.4|12807.4|12809.8|12805.8|12812.9|12808.9|12808.3|12804.3|18
1692843000000|2023-08-24 02:10:00|12811.4|12807.4|12816.1|12812.1|12819.2|12815.2|12811.4|12807.4|18
1692843300000|2023-08-24 02:15:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|140
1692843600000|2023-08-24 02:20:00|12817.6|12813.6|12812.9|12808.9|12817.6|12813.6|12812.9|12808.9|33
1692843900000|2023-08-24 02:25:00|12811.4|12807.4|12812.9|12808.9|12816.1|12812.1|12811.4|12807.4|383
1692844200000|2023-08-24 02:30:00|12814.5|12810.5|12814.5|12810.5|12816.1|12812.1|12812.9|12808.9|11
1692844500000|2023-08-24 02:35:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12811.4|12807.4|11
1692844800000|2023-08-24 02:40:00|12811.4|12807.4|12812.9|12808.9|12814.5|12810.5|12809.8|12805.8|12
1692845100000|2023-08-24 02:45:00|12811.4|12807.4|12806.7|12802.7|12811.4|12807.4|12806.7|12802.7|272
1692845400000|2023-08-24 02:50:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|11
1692845700000|2023-08-24 02:55:00|12808.3|12804.3|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|9
1692846000000|2023-08-24 03:00:00|12808.3|12804.3|12809.8|12805.8|12809.8|12805.8|12808.3|12804.3|11
1692846300000|2023-08-24 03:05:00|12808.3|12804.3|12806.7|12802.7|12808.3|12804.3|12806.7|12802.7|21
1692846600000|2023-08-24 03:10:00|12805.1|12801.1|12803.6|12799.6|12805.1|12801.1|12803.6|12799.6|9
1692846900000|2023-08-24 03:15:00|12802|12798|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|9
1692847200000|2023-08-24 03:20:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|15
1692847500000|2023-08-24 03:25:00|12798.9|12794.9|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|12
1692847800000|2023-08-24 03:30:00|12795.8|12791.8|12797.3|12793.3|12798.9|12794.9|12794.2|12790.2|53
1692848100000|2023-08-24 03:35:00|12795.8|12791.8|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|2177
1692848400000|2023-08-24 03:40:00|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|555
1692848700000|2023-08-24 03:45:00|12797.3|12793.3|12795.8|12791.8|12797.3|12793.3|12794.2|12790.2|49
1692849000000|2023-08-24 03:50:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12792.6|12788.6|14
1692849300000|2023-08-24 03:55:00|12792.6|12788.6|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|18
1692849600000|2023-08-24 04:00:00|12792.6|12788.6|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|32
1692849900000|2023-08-24 04:05:00|12787.9|12783.9|12789.5|12785.5|12791.1|12787.1|12787.9|12783.9|9
1692850200000|2023-08-24 04:10:00|12791.1|12787.1|12792.6|12788.6|12794.2|12790.2|12791.1|12787.1|11
1692850500000|2023-08-24 04:15:00|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|9
1692850800000|2023-08-24 04:20:00|||||||||17
1692851100000|2023-08-24 04:25:00|12795.8|12791.8|12797.3|12793.3|12798.9|12794.9|12794.2|12790.2|30
1692851400000|2023-08-24 04:30:00|12795.8|12791.8|12794.2|12790.2|12795.8|12791.8|12794.2|12790.2|10
1692851700000|2023-08-24 04:35:00|12792.6|12788.6|12794.2|12790.2|12794.2|12790.2|12792.6|12788.6|9
1692852000000|2023-08-24 04:40:00|12795.8|12791.8|12794.2|12790.2|12795.8|12791.8|12794.2|12790.2|15
1692852300000|2023-08-24 04:45:00|12795.8|12791.8|12791.1|12787.1|12795.8|12791.8|12791.1|12787.1|12
1692852600000|2023-08-24 04:50:00|12792.6|12788.6|12792.6|12788.6|12792.6|12788.6|12791.1|12787.1|11
1692852900000|2023-08-24 04:55:00|12791.1|12787.1|12787.9|12783.9|12792.6|12788.6|12787.9|12783.9|20
1692853200000|2023-08-24 05:00:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12789.5|12785.5|12
1692853500000|2023-08-24 05:05:00|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|13
1692853800000|2023-08-24 05:10:00|12791.1|12787.1|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|11
1692854100000|2023-08-24 05:15:00|12792.6|12788.6|12794.2|12790.2|12794.2|12790.2|12792.6|12788.6|11
1692854400000|2023-08-24 05:20:00|12792.6|12788.6|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|23
1692854700000|2023-08-24 05:25:00|12792.6|12788.6|12792.6|12788.6|12794.2|12790.2|12791.1|12787.1|39
1692855000000|2023-08-24 05:30:00|12794.2|12790.2|12800.4|12796.4|12800.4|12796.4|12794.2|12790.2|43
1692855300000|2023-08-24 05:35:00|12797.3|12793.3|12803.6|12799.6|12805.1|12801.1|12797.3|12793.3|40
1692855600000|2023-08-24 05:40:00|12805.1|12801.1|12800.4|12796.4|12805.1|12801.1|12798.9|12794.9|26
1692855900000|2023-08-24 05:45:00|12802|12798|12803.6|12799.6|12806.7|12802.7|12800.4|12796.4|21
1692856200000|2023-08-24 05:50:00|12805.1|12801.1|12805.1|12801.1|12806.7|12802.7|12803.6|12799.6|16
1692856500000|2023-08-24 05:55:00|12806.7|12802.7|12808.3|12804.3|12809.8|12805.8|12806.7|12802.7|12
1692856800000|2023-08-24 06:00:00|12809.8|12805.8|12808.3|12804.3|12816.1|12812.1|12806.7|12802.7|39
1692857100000|2023-08-24 06:05:00|12809.8|12805.8|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|21
1692857400000|2023-08-24 06:10:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12811.4|12807.4|42
1692857700000|2023-08-24 06:15:00|12811.4|12807.4|12819.2|12815.2|12825.4|12821.4|12806.7|12802.7|126
1692858000000|2023-08-24 06:20:00|12820.8|12816.8|12819.2|12815.2|12822.3|12818.3|12817.6|12813.6|32
1692858300000|2023-08-24 06:25:00|12822.3|12818.3|12812.9|12808.9|12822.3|12818.3|12812.9|12808.9|34
1692858600000|2023-08-24 06:30:00|12811.4|12807.4|12816.1|12812.1|12816.1|12812.1|12806.7|12802.7|89
1692858900000|2023-08-24 06:35:00|12814.5|12810.5|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|13
1692859200000|2023-08-24 06:40:00|12817.6|12813.6|12836.4|12832.4|12836.4|12832.4|12817.6|12813.6|145
1692859500000|2023-08-24 06:45:00|12834.8|12830.8|12831.7|12827.7|12837.9|12833.9|12828.6|12824.6|89
1692859800000|2023-08-24 06:50:00|12833.3|12829.3|12837.9|12833.9|12839.5|12835.5|12833.3|12829.3|404
1692860100000|2023-08-24 06:55:00|12839.5|12835.5|12830.1|12826.1|12844.2|12840.2|12828.6|12824.6|116
1692860400000|2023-08-24 07:00:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12822.3|12818.3|124
1692860700000|2023-08-24 07:05:00|12834.8|12830.8|12847.3|12843.3|12848.9|12844.9|12831.7|12827.7|141
1692861000000|2023-08-24 07:10:00|12848.9|12844.9|12841.1|12837.1|12850.4|12846.4|12837.9|12833.9|79
1692861300000|2023-08-24 07:15:00|12839.5|12835.5|12833.3|12829.3|12841.1|12837.1|12830.1|12826.1|179
1692861600000|2023-08-24 07:20:00|12831.7|12827.7|12842.6|12838.6|12844.2|12840.2|12830.1|12826.1|69
1692861900000|2023-08-24 07:25:00|12841.1|12837.1|12848.9|12844.9|12850.4|12846.4|12837.9|12833.9|86
1692862200000|2023-08-24 07:30:00|12850.4|12846.4|12844.2|12840.2|12852|12848|12842.6|12838.6|290
1692862500000|2023-08-24 07:35:00|12845.8|12841.8|12841.1|12837.1|12850.4|12846.4|12841.1|12837.1|55
1692862800000|2023-08-24 07:40:00|12839.5|12835.5|12825.4|12821.4|12841.1|12837.1|12825.4|12821.4|840
1692863100000|2023-08-24 07:45:00|12822.3|12818.3|12814.5|12810.5|12822.3|12818.3|12803.6|12799.6|268
1692863400000|2023-08-24 07:50:00|12816.1|12812.1|12805.1|12801.1|12816.1|12812.1|12805.1|12801.1|38
1692863700000|2023-08-24 07:55:00|12806.7|12802.7|12800.4|12796.4|12806.7|12802.7|12800.4|12796.4|124
1692864000000|2023-08-24 08:00:00|12803.6|12799.6|12806.7|12802.7|12811.4|12807.4|12800.4|12796.4|356
1692864300000|2023-08-24 08:05:00|12808.3|12804.3|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|109
1692864600000|2023-08-24 08:10:00|12811.4|12807.4|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|169
1692864900000|2023-08-24 08:15:00|12814.5|12810.5|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|186
1692865200000|2023-08-24 08:20:00|12816.1|12812.1|12809.8|12805.8|12816.1|12812.1|12803.6|12799.6|62
1692865500000|2023-08-24 08:25:00|12811.4|12807.4|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|86
1692865800000|2023-08-24 08:30:00|12812.9|12808.9|12816.1|12812.1|12817.6|12813.6|12812.9|12808.9|159
1692866100000|2023-08-24 08:35:00|12817.6|12813.6|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|58
1692866400000|2023-08-24 08:40:00|12823.9|12819.9|12828.6|12824.6|12828.6|12824.6|12822.3|12818.3|243
1692866700000|2023-08-24 08:45:00|12830.1|12826.1|12827|12823|12834.8|12830.8|12827|12823|442
1692867000000|2023-08-24 08:50:00|12828.6|12824.6|12825.4|12821.4|12831.7|12827.7|12825.4|12821.4|78
1692867300000|2023-08-24 08:55:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12819.2|12815.2|516
1692867600000|2023-08-24 09:00:00|12823.9|12819.9|12828.6|12824.6|12828.6|12824.6|12822.3|12818.3|2308
1692867900000|2023-08-24 09:05:00|12827|12823|12825.4|12821.4|12830.1|12826.1|12823.9|12819.9|538
1692868200000|2023-08-24 09:10:00|12823.9|12819.9|12822.3|12818.3|12825.4|12821.4|12820.8|12816.8|193
1692868500000|2023-08-24 09:15:00|12823.9|12819.9|12811.4|12807.4|12825.4|12821.4|12811.4|12807.4|1022
1692868800000|2023-08-24 09:20:00|12812.9|12808.9|12809.8|12805.8|12816.1|12812.1|12809.8|12805.8|274
1692869100000|2023-08-24 09:25:00|12808.3|12804.3|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|85
1692869400000|2023-08-24 09:30:00|12811.4|12807.4|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|696
1692869700000|2023-08-24 09:35:00|12811.4|12807.4|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|169
1692870000000|2023-08-24 09:40:00|12811.4|12807.4|12803.6|12799.6|12812.9|12808.9|12800.4|12796.4|1334
1692870300000|2023-08-24 09:45:00|12805.1|12801.1|12803.6|12799.6|12808.3|12804.3|12803.6|12799.6|6316
1692870600000|2023-08-24 09:50:00|12805.1|12801.1|12800.4|12796.4|12806.7|12802.7|12797.3|12793.3|89
1692870900000|2023-08-24 09:55:00|12798.9|12794.9|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|2294
1692871200000|2023-08-24 10:00:00|12798.9|12794.9|12797.3|12793.3|12803.6|12799.6|12797.3|12793.3|73
1692871500000|2023-08-24 10:05:00|12798.9|12794.9|12794.2|12790.2|12802|12798|12794.2|12790.2|45
1692871800000|2023-08-24 10:10:00|12795.8|12791.8|12794.2|12790.2|12800.4|12796.4|12791.1|12787.1|2794
1692872100000|2023-08-24 10:15:00|12792.6|12788.6|12786.4|12782.4|12794.2|12790.2|12784.8|12780.8|8167
1692872400000|2023-08-24 10:20:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|846
1692872700000|2023-08-24 10:25:00|12792.6|12788.6|12794.2|12790.2|12800.4|12796.4|12792.6|12788.6|654
1692873000000|2023-08-24 10:30:00|12795.8|12791.8|12797.3|12793.3|12798.9|12794.9|12794.2|12790.2|911
1692873300000|2023-08-24 10:35:00|12795.8|12791.8|12789.5|12785.5|12797.3|12793.3|12787.9|12783.9|93
1692873600000|2023-08-24 10:40:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|854
1692873900000|2023-08-24 10:45:00|12795.8|12791.8|12795.8|12791.8|12802|12798|12794.2|12790.2|192
1692874200000|2023-08-24 10:50:00|12794.2|12790.2|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|56
1692874500000|2023-08-24 10:55:00|12789.5|12785.5|12791.1|12787.1|12795.8|12791.8|12787.9|12783.9|95
1692874800000|2023-08-24 11:00:00|12794.2|12790.2|12781.7|12777.7|12795.8|12791.8|12781.7|12777.7|665
1692875100000|2023-08-24 11:05:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|47
1692875400000|2023-08-24 11:10:00|12778.6|12774.6|12772.3|12768.3|12781.7|12777.7|12772.3|12768.3|379
1692875700000|2023-08-24 11:15:00|12775.4|12771.4|12778.6|12774.6|12781.7|12777.7|12772.3|12768.3|1649
1692876000000|2023-08-24 11:20:00|12777|12773|12775.4|12771.4|12778.6|12774.6|12773.9|12769.9|41
1692876300000|2023-08-24 11:25:00|12773.9|12769.9|12766.1|12762.1|12775.4|12771.4|12766.1|12762.1|3293
1692876600000|2023-08-24 11:30:00|12762.9|12758.9|12773.9|12769.9|12775.4|12771.4|12759.8|12755.8|2870
1692876900000|2023-08-24 11:35:00|12775.4|12771.4|12769.2|12765.2|12778.6|12774.6|12769.2|12765.2|85
1692877200000|2023-08-24 11:40:00|12770.8|12766.8|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|1259
1692877500000|2023-08-24 11:45:00|12767.6|12763.6|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|6119
1692877800000|2023-08-24 11:50:00|12764.5|12760.5|12759.8|12755.8|12766.1|12762.1|12753.6|12749.6|4743
1692878100000|2023-08-24 11:55:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|2655
1692878400000|2023-08-24 12:00:00|12753.6|12749.6|12753.6|12749.6|12758.3|12754.3|12750.4|12746.4|1897
1692878700000|2023-08-24 12:05:00|12756.7|12752.7|12747.3|12743.3|12756.7|12752.7|12747.3|12743.3|246
1692879000000|2023-08-24 12:10:00|12744.2|12740.2|12741.1|12737.1|12748.9|12744.9|12737.9|12733.9|23786
1692879300000|2023-08-24 12:15:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12737.9|12733.9|952
1692879600000|2023-08-24 12:20:00|12745.8|12741.8|12741.1|12737.1|12750.4|12746.4|12734.8|12730.8|6313
1692879900000|2023-08-24 12:25:00|12744.2|12740.2|12752|12748|12756.7|12752.7|12741.1|12737.1|3408
1692880200000|2023-08-24 12:30:00|12753.6|12749.6|12741.1|12737.1|12753.6|12749.6|12725.4|12721.4|5122
1692880500000|2023-08-24 12:35:00|12742.6|12738.6|12737.9|12733.9|12750.4|12746.4|12736.4|12732.4|2058
1692880800000|2023-08-24 12:40:00|12734.8|12730.8|12737.9|12733.9|12750.4|12746.4|12734.8|12730.8|6992
1692881100000|2023-08-24 12:45:00|12741.1|12737.1|12750.4|12746.4|12758.3|12754.3|12741.1|12737.1|1661
1692881400000|2023-08-24 12:50:00|12753.6|12749.6|12744.2|12740.2|12755.1|12751.1|12741.1|12737.1|1245
1692881700000|2023-08-24 12:55:00|12741.1|12737.1|12756.7|12752.7|12762.9|12758.9|12737.9|12733.9|4447
1692882000000|2023-08-24 13:00:00|12759.8|12755.8|12775.4|12771.4|12775.4|12771.4|12759.8|12755.8|4189
1692882300000|2023-08-24 13:05:00|12773.9|12769.9|12762.9|12758.9|12773.9|12769.9|12762.9|12758.9|1045
1692882600000|2023-08-24 13:10:00|12764.5|12760.5|12769.2|12765.2|12769.2|12765.2|12753.6|12749.6|997
1692882900000|2023-08-24 13:15:00|12767.6|12763.6|12766.1|12762.1|12778.6|12774.6|12759.8|12755.8|1300
1692883200000|2023-08-24 13:20:00|12769.2|12765.2|12762.9|12758.9|12775.4|12771.4|12759.8|12755.8|1780
1692883500000|2023-08-24 13:25:00|12766.1|12762.1|12769.2|12765.2|12772.3|12768.3|12759.8|12755.8|910
1692883800000|2023-08-24 13:30:00|12766.1|12762.1|12778.6|12774.6|12784.8|12780.8|12766.1|12762.1|1215
1692884100000|2023-08-24 13:35:00|12777|12773|12775.4|12771.4|12781.7|12777.7|12759.8|12755.8|25063
1692884400000|2023-08-24 13:40:00|12777|12773|12787.9|12783.9|12787.9|12783.9|12770.8|12766.8|803
1692884700000|2023-08-24 13:45:00|12789.5|12785.5|12781.7|12777.7|12791.1|12787.1|12778.6|12774.6|5344
1692885000000|2023-08-24 13:50:00|12778.6|12774.6|12800.4|12796.4|12806.7|12802.7|12778.6|12774.6|9286
1692885300000|2023-08-24 13:55:00|12803.6|12799.6|12797.3|12793.3|12812.9|12808.9|12794.2|12790.2|5039
1692885600000|2023-08-24 14:00:00|12794.2|12790.2|12791.1|12787.1|12800.4|12796.4|12791.1|12787.1|1708
1692885900000|2023-08-24 14:05:00|12792.6|12788.6|12794.2|12790.2|12800.4|12796.4|12791.1|12787.1|10553
1692886200000|2023-08-24 14:10:00|12795.8|12791.8|12816.1|12812.1|12819.2|12815.2|12791.1|12787.1|2741
1692886500000|2023-08-24 14:15:00|12819.2|12815.2|12812.9|12808.9|12822.3|12818.3|12811.4|12807.4|1845
1692886800000|2023-08-24 14:20:00|12816.1|12812.1|12791.1|12787.1|12816.1|12812.1|12791.1|12787.1|9580
1692887100000|2023-08-24 14:25:00|12792.6|12788.6|12778.6|12774.6|12797.3|12793.3|12775.4|12771.4|2364
1692887400000|2023-08-24 14:30:00|12780.1|12776.1|12791.1|12787.1|12791.1|12787.1|12769.2|12765.2|3676
1692887700000|2023-08-24 14:35:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12778.6|12774.6|4276
1692888000000|2023-08-24 14:40:00|12787.9|12783.9|12803.6|12799.6|12806.7|12802.7|12787.9|12783.9|4362
1692888300000|2023-08-24 14:45:00|12802|12798|12797.3|12793.3|12809.8|12805.8|12794.2|12790.2|1997
1692888600000|2023-08-24 14:50:00|12795.8|12791.8|12775.4|12771.4|12795.8|12791.8|12769.2|12765.2|1054
1692888900000|2023-08-24 14:55:00|12778.6|12774.6|12772.3|12768.3|12778.6|12774.6|12766.1|12762.1|1123
1692889200000|2023-08-24 15:00:00|12773.9|12769.9|12778.6|12774.6|12784.8|12780.8|12772.3|12768.3|3835
1692889500000|2023-08-24 15:05:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12769.2|12765.2|5732
1692889800000|2023-08-24 15:10:00|12777|12773|12775.4|12771.4|12778.6|12774.6|12764.5|12760.5|4553
1692890100000|2023-08-24 15:15:00|12773.9|12769.9|12769.2|12765.2|12775.4|12771.4|12762.9|12758.9|4574
1692890400000|2023-08-24 15:20:00|12766.1|12762.1|12775.4|12771.4|12778.6|12774.6|12766.1|12762.1|8199
1692890700000|2023-08-24 15:25:00|12777|12773|12772.3|12768.3|12778.6|12774.6|12767.6|12763.6|21242
1692891000000|2023-08-24 15:30:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|7410
1692891300000|2023-08-24 15:35:00|12775.4|12771.4|12762.9|12758.9|12775.4|12771.4|12762.9|12758.9|6470
1692891600000|2023-08-24 15:40:00|12759.8|12755.8|12769.2|12765.2|12769.2|12765.2|12759.8|12755.8|4836
1692891900000|2023-08-24 15:45:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|6564
1692892200000|2023-08-24 15:50:00|12770.8|12766.8|12778.6|12774.6|12778.6|12774.6|12769.2|12765.2|4400
1692892500000|2023-08-24 15:55:00|12781.7|12777.7|12775.4|12771.4|12784.8|12780.8|12775.4|12771.4|10434
1692892800000|2023-08-24 16:00:00|12772.3|12768.3|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|5827
1692893100000|2023-08-24 16:05:00|12766.1|12762.1|12750.4|12746.4|12766.1|12762.1|12750.4|12746.4|7093
1692893400000|2023-08-24 16:10:00|12748.9|12744.9|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|3363
1692893700000|2023-08-24 16:15:00|12747.3|12743.3|12756.7|12752.7|12756.7|12752.7|12747.3|12743.3|4451
1692894000000|2023-08-24 16:20:00|12759.8|12755.8|12750.4|12746.4|12759.8|12755.8|12750.4|12746.4|2927
1692894300000|2023-08-24 16:25:00|12748.9|12744.9|12753.6|12749.6|12756.7|12752.7|12747.3|12743.3|4103
1692894600000|2023-08-24 16:30:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|2357
1692894900000|2023-08-24 16:35:00|12748.9|12744.9|12759.8|12755.8|12759.8|12755.8|12747.3|12743.3|2147
1692895200000|2023-08-24 16:40:00|12756.7|12752.7|12756.7|12752.7|12762.9|12758.9|12750.4|12746.4|7037
1692895500000|2023-08-24 16:45:00|12759.8|12755.8|12747.3|12743.3|12759.8|12755.8|12747.3|12743.3|2597
1692895800000|2023-08-24 16:50:00|12744.2|12740.2|12756.7|12752.7|12759.8|12755.8|12744.2|12740.2|3170
1692896100000|2023-08-24 16:55:00|12759.8|12755.8|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|3122
1692896400000|2023-08-24 17:00:00|12761.4|12757.4|12758.3|12754.3|12762.9|12758.9|12750.4|12746.4|2135
1692896700000|2023-08-24 17:05:00|12756.7|12752.7|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|5162
1692897000000|2023-08-24 17:10:00|12766.1|12762.1|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|3199
1692897300000|2023-08-24 17:15:00|12764.5|12760.5|12756.7|12752.7|12766.1|12762.1|12756.7|12752.7|1949
1692897600000|2023-08-24 17:20:00|12753.6|12749.6|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|2322
1692897900000|2023-08-24 17:25:00|12755.1|12751.1|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|2460
1692898200000|2023-08-24 17:30:00|12756.7|12752.7|12750.4|12746.4|12756.7|12752.7|12747.3|12743.3|5256
1692898500000|2023-08-24 17:35:00|12748.9|12744.9|12750.4|12746.4|12752|12748|12747.3|12743.3|3356
1692898800000|2023-08-24 17:40:00|12748.9|12744.9|12750.4|12746.4|12752|12748|12745.8|12741.8|4606
1692899100000|2023-08-24 17:45:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|4890
1692899400000|2023-08-24 17:50:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|2596
1692899700000|2023-08-24 17:55:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|6758
1692900000000|2023-08-24 18:00:00|12756.7|12752.7|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|2224
1692900300000|2023-08-24 18:05:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|778
1692900600000|2023-08-24 18:10:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|4526
1692900900000|2023-08-24 18:15:00|12747.3|12743.3|12753.6|12749.6|12756.7|12752.7|12744.2|12740.2|9017
1692901200000|2023-08-24 18:20:00|12755.1|12751.1|12748.9|12744.9|12756.7|12752.7|12747.3|12743.3|1474
1692901500000|2023-08-24 18:25:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12741.1|12737.1|2497
1692901800000|2023-08-24 18:30:00|12744.2|12740.2|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|696
1692902100000|2023-08-24 18:35:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|824
1692902400000|2023-08-24 18:40:00|12744.2|12740.2|12741.1|12737.1|12750.4|12746.4|12741.1|12737.1|756
1692902700000|2023-08-24 18:45:00|12744.2|12740.2|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|3970
1692903000000|2023-08-24 18:50:00|12747.3|12743.3|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|17929
1692903300000|2023-08-24 18:55:00|12747.3|12743.3|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|9706
1692903600000|2023-08-24 19:00:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|7547
1692903900000|2023-08-24 19:05:00|12733.3|12729.3|12737.9|12733.9|12741.1|12737.1|12731.7|12727.7|880
1692904200000|2023-08-24 19:10:00|12739.5|12735.5|12744.2|12740.2|12747.3|12743.3|12734.8|12730.8|1550
1692904500000|2023-08-24 19:15:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|617
1692904800000|2023-08-24 19:20:00|12750.4|12746.4|12750.4|12746.4|12752|12748|12747.3|12743.3|991
1692905100000|2023-08-24 19:25:00|12748.9|12744.9|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|458
1692905400000|2023-08-24 19:30:00|12744.2|12740.2|12747.3|12743.3|12748.9|12744.9|12744.2|12740.2|826
1692905700000|2023-08-24 19:35:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|532
1692906000000|2023-08-24 19:40:00|12744.2|12740.2|12737.9|12733.9|12744.2|12740.2|12734.8|12730.8|1571
1692906300000|2023-08-24 19:45:00|12734.8|12730.8|12747.3|12743.3|12750.4|12746.4|12734.8|12730.8|849
1692906600000|2023-08-24 19:50:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|635
1692906900000|2023-08-24 19:55:00|12745.8|12741.8|12737.9|12733.9|12750.4|12746.4|12737.9|12733.9|2430
1692907200000|2023-08-24 20:00:00|12741.1|12737.1|12744.2|12740.2|12747.3|12743.3|12734.8|12730.8|1258
1692907500000|2023-08-24 20:05:00|12747.3|12743.3|12737.9|12733.9|12747.3|12743.3|12737.9|12733.9|2445
1692907800000|2023-08-24 20:10:00|12736.4|12732.4|12728.6|12724.6|12737.9|12733.9|12728.6|12724.6|375
1692908100000|2023-08-24 20:15:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12730.1|12726.1|2321
1692908400000|2023-08-24 20:20:00|12737.9|12733.9|12742.6|12738.6|12742.6|12738.6|12737.9|12733.9|209
1692908700000|2023-08-24 20:25:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|456
1692909000000|2023-08-24 20:30:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|444
1692909300000|2023-08-24 20:35:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|67
1692909600000|2023-08-24 20:40:00|12739.5|12735.5|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|3054
1692909900000|2023-08-24 20:45:00|12744.2|12740.2|12739.5|12735.5|12744.2|12740.2|12739.5|12735.5|543
1692910200000|2023-08-24 20:50:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|98
1692910500000|2023-08-24 20:55:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|1150
1692914400000|2023-08-24 22:00:00|12742.6|12738.6|12744.2|12740.2|12745.8|12741.8|12741.1|12737.1|25
1692914700000|2023-08-24 22:05:00|12742.6|12738.6|12742.6|12738.6|12742.6|12738.6|12742.6|12738.6|1
1692915000000|2023-08-24 22:10:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|0
1692915300000|2023-08-24 22:15:00|12745.8|12741.8|12744.2|12740.2|12745.8|12741.8|12744.2|12740.2|0
1692915600000|2023-08-24 22:20:00|||||||||6
1692915900000|2023-08-24 22:25:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|2
1692916200000|2023-08-24 22:30:00|12748.9|12744.9|12747.3|12743.3|12748.9|12744.9|12744.2|12740.2|512
1692916500000|2023-08-24 22:35:00|12745.8|12741.8|12744.2|12740.2|12745.8|12741.8|12744.2|12740.2|364
1692916800000|2023-08-24 22:40:00|12742.6|12738.6|12744.2|12740.2|12744.2|12740.2|12742.6|12738.6|15
1692917100000|2023-08-24 22:45:00|||||||||3
1692917400000|2023-08-24 22:50:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|13
1692917700000|2023-08-24 22:55:00|||||||||3
1692918000000|2023-08-24 23:00:00|||||||||3
1692918300000|2023-08-24 23:05:00|12748.9|12744.9|12748.9|12744.9|12748.9|12744.9|12748.9|12744.9|5
1692918600000|2023-08-24 23:10:00|||||||||3
1692918900000|2023-08-24 23:15:00|||||||||2
1692919200000|2023-08-24 23:20:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12
1692919500000|2023-08-24 23:25:00|||||||||8
1692919800000|2023-08-24 23:30:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|12
1692920100000|2023-08-24 23:35:00|12748.9|12744.9|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|6
1692920400000|2023-08-24 23:40:00|12748.9|12744.9|12753.6|12749.6|12753.6|12749.6|12748.9|12744.9|24
1692920700000|2023-08-24 23:45:00|12752|12748|12748.9|12744.9|12752|12748|12748.9|12744.9|9
1692921000000|2023-08-24 23:50:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12748.9|12744.9|5
1692921300000|2023-08-24 23:55:00|12752|12748|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|8
1692921600000|2023-08-25 00:00:00|12752|12748|12756.7|12752.7|12756.7|12752.7|12752|12748|51
1692921900000|2023-08-25 00:05:00|12759.8|12755.8|12761.4|12757.4|12761.4|12757.4|12759.8|12755.8|243
1692922200000|2023-08-25 00:10:00|12759.8|12755.8|12759.8|12755.8|12761.4|12757.4|12759.8|12755.8|4
1692922500000|2023-08-25 00:15:00|12761.4|12757.4|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|15
1692922800000|2023-08-25 00:20:00|12755.1|12751.1|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|19
1692923100000|2023-08-25 00:25:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|11
1692923400000|2023-08-25 00:30:00|12752|12748|12750.4|12746.4|12752|12748|12750.4|12746.4|2
1692923700000|2023-08-25 00:35:00|12752|12748|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|14
1692924000000|2023-08-25 00:40:00|12747.3|12743.3|12748.9|12744.9|12750.4|12746.4|12747.3|12743.3|5
1692924300000|2023-08-25 00:45:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|1014
1692924600000|2023-08-25 00:50:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12745.8|12741.8|37
1692924900000|2023-08-25 00:55:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|8
1692925200000|2023-08-25 01:00:00|12745.8|12741.8|12744.2|12740.2|12745.8|12741.8|12744.2|12740.2|6
1692925500000|2023-08-25 01:05:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|36
1692925800000|2023-08-25 01:10:00|12739.5|12735.5|12736.4|12732.4|12739.5|12735.5|12736.4|12732.4|118
1692926100000|2023-08-25 01:15:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|19
1692926400000|2023-08-25 01:20:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|5
1692926700000|2023-08-25 01:25:00|12736.4|12732.4|12734.8|12730.8|12736.4|12732.4|12734.8|12730.8|10
1692927000000|2023-08-25 01:30:00|12733.3|12729.3|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|33
1692927300000|2023-08-25 01:35:00|12730.1|12726.1|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|10
1692927600000|2023-08-25 01:40:00|12733.3|12729.3|12728.6|12724.6|12733.3|12729.3|12728.6|12724.6|51
1692927900000|2023-08-25 01:45:00|12730.1|12726.1|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|2
1692928200000|2023-08-25 01:50:00|12727|12723|12723.9|12719.9|12728.6|12724.6|12723.9|12719.9|1071
1692928500000|2023-08-25 01:55:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|100
1692928800000|2023-08-25 02:00:00|12727|12723|12727|12723|12728.6|12724.6|12727|12723|14
1692929100000|2023-08-25 02:05:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|7
1692929400000|2023-08-25 02:10:00|12723.9|12719.9|12722.3|12718.3|12725.4|12721.4|12720.8|12716.8|87
1692929700000|2023-08-25 02:15:00|12719.2|12715.2|12719.2|12715.2|12720.8|12716.8|12719.2|12715.2|43
1692930000000|2023-08-25 02:20:00|12722.3|12718.3|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|118
1692930300000|2023-08-25 02:25:00|12730.1|12726.1|12728.6|12724.6|12730.1|12726.1|12727|12723|59
1692930600000|2023-08-25 02:30:00|12725.4|12721.4|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|37
1692930900000|2023-08-25 02:35:00|12717.6|12713.6|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|177
1692931200000|2023-08-25 02:40:00|12711.4|12707.4|12712.9|12708.9|12712.9|12708.9|12711.4|12707.4|7
1692931500000|2023-08-25 02:45:00|||||||||7
1692931800000|2023-08-25 02:50:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|6
1692932100000|2023-08-25 02:55:00|12714.5|12710.5|12714.5|12710.5|12714.5|12710.5|12712.9|12708.9|3
1692932400000|2023-08-25 03:00:00|12712.9|12708.9|12712.9|12708.9|12714.5|12710.5|12709.8|12705.8|4
1692932700000|2023-08-25 03:05:00|12711.4|12707.4|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|6
1692933000000|2023-08-25 03:10:00|12711.4|12707.4|12709.8|12705.8|12711.4|12707.4|12706.7|12702.7|54
1692933300000|2023-08-25 03:15:00|12712.9|12708.9|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|119
1692933600000|2023-08-25 03:20:00|12717.6|12713.6|12717.6|12713.6|12717.6|12713.6|12716.1|12712.1|27
1692933900000|2023-08-25 03:25:00|12716.1|12712.1|12717.6|12713.6|12717.6|12713.6|12716.1|12712.1|10
1692934200000|2023-08-25 03:30:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|304
1692934500000|2023-08-25 03:35:00|12717.6|12713.6|12717.6|12713.6|12717.6|12713.6|12716.1|12712.1|6
1692934800000|2023-08-25 03:40:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|32
1692935100000|2023-08-25 03:45:00|12720.8|12716.8|12722.3|12718.3|12725.4|12721.4|12720.8|12716.8|21
1692935400000|2023-08-25 03:50:00|12720.8|12716.8|12719.2|12715.2|12720.8|12716.8|12717.6|12713.6|7
1692935700000|2023-08-25 03:55:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|72
1692936000000|2023-08-25 04:00:00|12720.8|12716.8|12717.6|12713.6|12722.3|12718.3|12717.6|12713.6|35
1692936300000|2023-08-25 04:05:00|12719.2|12715.2|12719.2|12715.2|12720.8|12716.8|12719.2|12715.2|3
1692936600000|2023-08-25 04:10:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|13
1692936900000|2023-08-25 04:15:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|97
1692937200000|2023-08-25 04:20:00|12714.5|12710.5|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|20
1692937500000|2023-08-25 04:25:00|12711.4|12707.4|12712.9|12708.9|12716.1|12712.1|12711.4|12707.4|11
1692937800000|2023-08-25 04:30:00|12714.5|12710.5|12717.6|12713.6|12719.2|12715.2|12714.5|12710.5|15
1692938100000|2023-08-25 04:35:00|12716.1|12712.1|12717.6|12713.6|12719.2|12715.2|12716.1|12712.1|4
1692938400000|2023-08-25 04:40:00|12716.1|12712.1|12717.6|12713.6|12719.2|12715.2|12716.1|12712.1|15
1692938700000|2023-08-25 04:45:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12717.6|12713.6|2
1692939000000|2023-08-25 04:50:00|12717.6|12713.6|12714.5|12710.5|12719.2|12715.2|12712.9|12708.9|13
1692939300000|2023-08-25 04:55:00|12712.9|12708.9|12714.5|12710.5|12714.5|12710.5|12712.9|12708.9|14
1692939600000|2023-08-25 05:00:00|12712.9|12708.9|12712.9|12708.9|12714.5|12710.5|12712.9|12708.9|124
1692939900000|2023-08-25 05:05:00|12711.4|12707.4|12711.4|12707.4|12712.9|12708.9|12711.4|12707.4|8
1692940200000|2023-08-25 05:10:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|20
1692940500000|2023-08-25 05:15:00|12709.8|12705.8|12711.4|12707.4|12712.9|12708.9|12709.8|12705.8|21
1692940800000|2023-08-25 05:20:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|48
1692941100000|2023-08-25 05:25:00|12711.4|12707.4|12712.9|12708.9|12712.9|12708.9|12711.4|12707.4|4
1692941400000|2023-08-25 05:30:00|12711.4|12707.4|12708.3|12704.3|12711.4|12707.4|12708.3|12704.3|22
1692941700000|2023-08-25 05:35:00|12709.8|12705.8|12708.3|12704.3|12709.8|12705.8|12708.3|12704.3|292
1692942000000|2023-08-25 05:40:00|12709.8|12705.8|12708.3|12704.3|12709.8|12705.8|12708.3|12704.3|17
1692942300000|2023-08-25 05:45:00|12706.7|12702.7|12708.3|12704.3|12709.8|12705.8|12706.7|12702.7|5
1692942600000|2023-08-25 05:50:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|50
1692942900000|2023-08-25 05:55:00|12705.1|12701.1|12708.3|12704.3|12709.8|12705.8|12703.6|12699.6|23
1692943200000|2023-08-25 06:00:00|12709.8|12705.8|12709.8|12705.8|12719.2|12715.2|12706.7|12702.7|53
1692943500000|2023-08-25 06:05:00|12711.4|12707.4|12711.4|12707.4|12712.9|12708.9|12706.7|12702.7|24
1692943800000|2023-08-25 06:10:00|12712.9|12708.9|12711.4|12707.4|12712.9|12708.9|12709.8|12705.8|6
1692944100000|2023-08-25 06:15:00|12709.8|12705.8|12708.3|12704.3|12711.4|12707.4|12703.6|12699.6|35
1692944400000|2023-08-25 06:20:00|12709.8|12705.8|12709.8|12705.8|12711.4|12707.4|12706.7|12702.7|138
1692944700000|2023-08-25 06:25:00|12708.3|12704.3|12716.1|12712.1|12716.1|12712.1|12706.7|12702.7|54
1692945000000|2023-08-25 06:30:00|12712.9|12708.9|12706.7|12702.7|12716.1|12712.1|12706.7|12702.7|26
1692945300000|2023-08-25 06:35:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12702|12698|34
1692945600000|2023-08-25 06:40:00|12705.1|12701.1|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|168
1692945900000|2023-08-25 06:45:00|12708.3|12704.3|12716.1|12712.1|12716.1|12712.1|12708.3|12704.3|296
1692946200000|2023-08-25 06:50:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|269
1692946500000|2023-08-25 06:55:00|12712.9|12708.9|12714.5|12710.5|12719.2|12715.2|12712.9|12708.9|82
1692946800000|2023-08-25 07:00:00|12716.1|12712.1|12717.6|12713.6|12723.9|12719.9|12712.9|12708.9|56
1692947100000|2023-08-25 07:05:00|12716.1|12712.1|12714.5|12710.5|12716.1|12712.1|12711.4|12707.4|96
1692947400000|2023-08-25 07:10:00|12712.9|12708.9|12709.8|12705.8|12717.6|12713.6|12709.8|12705.8|260
1692947700000|2023-08-25 07:15:00|12712.9|12708.9|12717.6|12713.6|12722.3|12718.3|12712.9|12708.9|113
1692948000000|2023-08-25 07:20:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|302
1692948300000|2023-08-25 07:25:00|12720.8|12716.8|12725.4|12721.4|12727|12723|12719.2|12715.2|65
1692948600000|2023-08-25 07:30:00|12723.9|12719.9|12730.1|12726.1|12734.8|12730.8|12722.3|12718.3|112
1692948900000|2023-08-25 07:35:00|12728.6|12724.6|12725.4|12721.4|12734.8|12730.8|12722.3|12718.3|41
1692949200000|2023-08-25 07:40:00|12723.9|12719.9|12725.4|12721.4|12730.1|12726.1|12722.3|12718.3|239
1692949500000|2023-08-25 07:45:00|12727|12723|12716.1|12712.1|12728.6|12724.6|12716.1|12712.1|320
1692949800000|2023-08-25 07:50:00|12712.9|12708.9|12719.2|12715.2|12720.8|12716.8|12712.9|12708.9|125
1692950100000|2023-08-25 07:55:00|12717.6|12713.6|12717.6|12713.6|12719.2|12715.2|12716.1|12712.1|3723
1692950400000|2023-08-25 08:00:00|12716.1|12712.1|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|680
1692950700000|2023-08-25 08:05:00|12711.4|12707.4|12708.3|12704.3|12716.1|12712.1|12706.7|12702.7|117
1692951000000|2023-08-25 08:10:00|12706.7|12702.7|12711.4|12707.4|12712.9|12708.9|12705.1|12701.1|187
1692951300000|2023-08-25 08:15:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12706.7|12702.7|131
1692951600000|2023-08-25 08:20:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|378
1692951900000|2023-08-25 08:25:00|12712.9|12708.9|12711.4|12707.4|12719.2|12715.2|12709.8|12705.8|726
1692952200000|2023-08-25 08:30:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12708.3|12704.3|2617
1692952500000|2023-08-25 08:35:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|62
1692952800000|2023-08-25 08:40:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12706.7|12702.7|75
1692953100000|2023-08-25 08:45:00|12714.5|12710.5|12716.1|12712.1|12717.6|12713.6|12712.9|12708.9|187
1692953400000|2023-08-25 08:50:00|12714.5|12710.5|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|52
1692953700000|2023-08-25 08:55:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|150
1692954000000|2023-08-25 09:00:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|155
1692954300000|2023-08-25 09:05:00|12717.6|12713.6|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|50
1692954600000|2023-08-25 09:10:00|12717.6|12713.6|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|189
1692954900000|2023-08-25 09:15:00|12714.5|12710.5|12719.2|12715.2|12719.2|12715.2|12714.5|12710.5|63
1692955200000|2023-08-25 09:20:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|47
1692955500000|2023-08-25 09:25:00|12722.3|12718.3|12722.3|12718.3|12723.9|12719.9|12719.2|12715.2|2888
1692955800000|2023-08-25 09:30:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12720.8|12716.8|1158
1692956100000|2023-08-25 09:35:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|593
1692956400000|2023-08-25 09:40:00|12716.1|12712.1|12716.1|12712.1|12722.3|12718.3|12714.5|12710.5|528
1692956700000|2023-08-25 09:45:00|12712.9|12708.9|12716.1|12712.1|12717.6|12713.6|12712.9|12708.9|1263
1692957000000|2023-08-25 09:50:00|12714.5|12710.5|12705.1|12701.1|12714.5|12710.5|12700.4|12696.4|1015
1692957300000|2023-08-25 09:55:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|30
1692957600000|2023-08-25 10:00:00|12708.3|12704.3|12703.6|12699.6|12709.8|12705.8|12698.9|12694.9|949
1692957900000|2023-08-25 10:05:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12702|12698|589
1692958200000|2023-08-25 10:10:00|12702|12698|12712.9|12708.9|12712.9|12708.9|12702|12698|202
1692958500000|2023-08-25 10:15:00|12714.5|12710.5|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|1327
1692958800000|2023-08-25 10:20:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12717.6|12713.6|18
1692959100000|2023-08-25 10:25:00|12717.6|12713.6|12717.6|12713.6|12722.3|12718.3|12714.5|12710.5|193
1692959400000|2023-08-25 10:30:00|12719.2|12715.2|12719.2|12715.2|12720.8|12716.8|12716.1|12712.1|32
1692959700000|2023-08-25 10:35:00|12717.6|12713.6|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|132
1692960000000|2023-08-25 10:40:00|12720.8|12716.8|12722.3|12718.3|12723.9|12719.9|12719.2|12715.2|188
1692960300000|2023-08-25 10:45:00|12725.4|12721.4|12720.8|12716.8|12725.4|12721.4|12719.2|12715.2|342
1692960600000|2023-08-25 10:50:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|65
1692960900000|2023-08-25 10:55:00|12717.6|12713.6|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|25
1692961200000|2023-08-25 11:00:00|12720.8|12716.8|12711.4|12707.4|12722.3|12718.3|12709.8|12705.8|27
1692961500000|2023-08-25 11:05:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12708.3|12704.3|14
1692961800000|2023-08-25 11:10:00|12711.4|12707.4|12719.2|12715.2|12722.3|12718.3|12709.8|12705.8|56
1692962100000|2023-08-25 11:15:00|12717.6|12713.6|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|56
1692962400000|2023-08-25 11:20:00|12714.5|12710.5|12719.2|12715.2|12720.8|12716.8|12709.8|12705.8|624
1692962700000|2023-08-25 11:25:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|718
1692963000000|2023-08-25 11:30:00|12717.6|12713.6|12712.9|12708.9|12719.2|12715.2|12708.3|12704.3|475
1692963300000|2023-08-25 11:35:00|12714.5|12710.5|12714.5|12710.5|12716.1|12712.1|12712.9|12708.9|107
1692963600000|2023-08-25 11:40:00|12712.9|12708.9|12717.6|12713.6|12719.2|12715.2|12711.4|12707.4|67
1692963900000|2023-08-25 11:45:00|12716.1|12712.1|12734.8|12730.8|12734.8|12730.8|12716.1|12712.1|106
1692964200000|2023-08-25 11:50:00|12736.4|12732.4|12741.1|12737.1|12744.2|12740.2|12734.8|12730.8|170
1692964500000|2023-08-25 11:55:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12742.6|12738.6|1231
1692964800000|2023-08-25 12:00:00|12742.6|12738.6|12734.8|12730.8|12744.2|12740.2|12734.8|12730.8|1305
1692965100000|2023-08-25 12:05:00|12737.9|12733.9|12739.5|12735.5|12742.6|12738.6|12734.8|12730.8|1480
1692965400000|2023-08-25 12:10:00|12741.1|12737.1|12750.4|12746.4|12753.6|12749.6|12737.9|12733.9|5351
1692965700000|2023-08-25 12:15:00|12748.9|12744.9|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|4962
1692966000000|2023-08-25 12:20:00|12744.2|12740.2|12759.8|12755.8|12759.8|12755.8|12741.1|12737.1|3976
1692966300000|2023-08-25 12:25:00|12758.3|12754.3|12762.9|12758.9|12766.1|12762.1|12753.6|12749.6|2745
1692966600000|2023-08-25 12:30:00|12761.4|12757.4|12752|12748|12762.9|12758.9|12748.9|12744.9|1019
1692966900000|2023-08-25 12:35:00|12750.4|12746.4|12744.2|12740.2|12753.6|12749.6|12741.1|12737.1|2955
1692967200000|2023-08-25 12:40:00|12742.6|12738.6|12744.2|12740.2|12756.7|12752.7|12737.9|12733.9|2965
1692967500000|2023-08-25 12:45:00|12741.1|12737.1|12731.7|12727.7|12744.2|12740.2|12731.7|12727.7|1684
1692967800000|2023-08-25 12:50:00|12733.3|12729.3|12731.7|12727.7|12739.5|12735.5|12731.7|12727.7|1276
1692968100000|2023-08-25 12:55:00|12730.1|12726.1|12719.2|12715.2|12731.7|12727.7|12714.5|12710.5|2595
1692968400000|2023-08-25 13:00:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12717.6|12713.6|4890
1692968700000|2023-08-25 13:05:00|12720.8|12716.8|12728.6|12724.6|12728.6|12724.6|12716.1|12712.1|1343
1692969000000|2023-08-25 13:10:00|12730.1|12726.1|12722.3|12718.3|12733.3|12729.3|12719.2|12715.2|481
1692969300000|2023-08-25 13:15:00|12725.4|12721.4|12711.4|12707.4|12725.4|12721.4|12706.7|12702.7|2849
1692969600000|2023-08-25 13:20:00|12709.8|12705.8|12705.1|12701.1|12712.9|12708.9|12700.4|12696.4|2343
1692969900000|2023-08-25 13:25:00|12706.7|12702.7|12700.4|12696.4|12709.8|12705.8|12700.4|12696.4|3857
1692970200000|2023-08-25 13:30:00|12702|12698|12716.1|12712.1|12722.3|12718.3|12700.4|12696.4|3200
1692970500000|2023-08-25 13:35:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12703.6|12699.6|3070
1692970800000|2023-08-25 13:40:00|12711.4|12707.4|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|1846
1692971100000|2023-08-25 13:45:00|12709.8|12705.8|12719.2|12715.2|12725.4|12721.4|12709.8|12705.8|1043
1692971400000|2023-08-25 13:50:00|12716.1|12712.1|12722.3|12718.3|12725.4|12721.4|12709.8|12705.8|4671
1692971700000|2023-08-25 13:55:00|12723.9|12719.9|12745.8|12741.8|12756.7|12752.7|12723.9|12719.9|5071
1692972000000|2023-08-25 14:00:00|12747.3|12743.3|12762.9|12758.9|12769.2|12765.2|12719.2|12715.2|3319
1692972300000|2023-08-25 14:05:00|12761.4|12757.4|12753.6|12749.6|12766.1|12762.1|12747.3|12743.3|920
1692972600000|2023-08-25 14:10:00|12756.7|12752.7|12784.8|12780.8|12797.3|12793.3|12750.4|12746.4|1520
1692972900000|2023-08-25 14:15:00|12787.9|12783.9|12772.3|12768.3|12809.8|12805.8|12766.1|12762.1|1684
1692973200000|2023-08-25 14:20:00|12769.2|12765.2|12759.8|12755.8|12781.7|12777.7|12756.7|12752.7|1332
1692973500000|2023-08-25 14:25:00|12756.7|12752.7|12734.8|12730.8|12762.9|12758.9|12734.8|12730.8|3707
1692973800000|2023-08-25 14:30:00|12733.3|12729.3|12700.4|12696.4|12733.3|12729.3|12697.3|12693.3|4649
1692974100000|2023-08-25 14:35:00|12698.9|12694.9|12691.1|12687.1|12706.7|12702.7|12684.8|12680.8|1488
1692974400000|2023-08-25 14:40:00|12689.5|12685.5|12681.7|12677.7|12697.3|12693.3|12681.7|12677.7|2872
1692974700000|2023-08-25 14:45:00|12678.6|12674.6|12687.9|12683.9|12694.2|12690.2|12675.4|12671.4|5198
1692975000000|2023-08-25 14:50:00|12691.1|12687.1|12684.8|12680.8|12694.2|12690.2|12675.4|12671.4|1807
1692975300000|2023-08-25 14:55:00|12686.4|12682.4|12681.7|12677.7|12694.2|12690.2|12675.4|12671.4|2702
1692975600000|2023-08-25 15:00:00|12680.1|12676.1|12700.4|12696.4|12702|12698|12675.4|12671.4|1716
1692975900000|2023-08-25 15:05:00|12697.3|12693.3|12728.6|12724.6|12737.9|12733.9|12697.3|12693.3|4300
1692976200000|2023-08-25 15:10:00|12727|12723|12731.7|12727.7|12741.1|12737.1|12725.4|12721.4|1763
1692976500000|2023-08-25 15:15:00|12730.1|12726.1|12742.6|12738.6|12744.2|12740.2|12725.4|12721.4|3399
1692976800000|2023-08-25 15:20:00|12741.1|12737.1|12750.4|12746.4|12753.6|12749.6|12741.1|12737.1|2786
1692977100000|2023-08-25 15:25:00|12753.6|12749.6|12766.1|12762.1|12770.8|12766.8|12753.6|12749.6|1782
1692977400000|2023-08-25 15:30:00|12769.2|12765.2|12769.2|12765.2|12775.4|12771.4|12762.9|12758.9|1583
1692977700000|2023-08-25 15:35:00|12770.8|12766.8|12778.6|12774.6|12781.7|12777.7|12770.8|12766.8|1790
1692978000000|2023-08-25 15:40:00|12775.4|12771.4|12781.7|12777.7|12784.8|12780.8|12775.4|12771.4|1903
1692978300000|2023-08-25 15:45:00|12780.1|12776.1|12778.6|12774.6|12781.7|12777.7|12772.3|12768.3|1210
1692978600000|2023-08-25 15:50:00|12781.7|12777.7|12769.2|12765.2|12781.7|12777.7|12766.1|12762.1|1997
1692978900000|2023-08-25 15:55:00|12770.8|12766.8|12752|12748|12770.8|12766.8|12747.3|12743.3|1729
1692979200000|2023-08-25 16:00:00|12753.6|12749.6|12755.1|12751.1|12766.1|12762.1|12750.4|12746.4|5367
1692979500000|2023-08-25 16:05:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|2177
1692979800000|2023-08-25 16:10:00|12758.3|12754.3|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|2944
1692980100000|2023-08-25 16:15:00|12759.8|12755.8|12753.6|12749.6|12761.4|12757.4|12750.4|12746.4|1375
1692980400000|2023-08-25 16:20:00|12756.7|12752.7|12766.1|12762.1|12769.2|12765.2|12753.6|12749.6|3056
1692980700000|2023-08-25 16:25:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|1045
1692981000000|2023-08-25 16:30:00|12761.4|12757.4|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|3620
1692981300000|2023-08-25 16:35:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|7251
1692981600000|2023-08-25 16:40:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|3262
1692981900000|2023-08-25 16:45:00|12758.3|12754.3|12762.9|12758.9|12762.9|12758.9|12750.4|12746.4|1198
1692982200000|2023-08-25 16:50:00|12766.1|12762.1|12753.6|12749.6|12766.1|12762.1|12753.6|12749.6|1318
1692982500000|2023-08-25 16:55:00|12756.7|12752.7|12766.1|12762.1|12769.2|12765.2|12753.6|12749.6|7997
1692982800000|2023-08-25 17:00:00|12762.9|12758.9|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|1840
1692983100000|2023-08-25 17:05:00|12759.8|12755.8|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|2300
1692983400000|2023-08-25 17:10:00|12767.6|12763.6|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|4909
1692983700000|2023-08-25 17:15:00|12764.5|12760.5|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|1296
1692984000000|2023-08-25 17:20:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|2795
1692984300000|2023-08-25 17:25:00|12764.5|12760.5|12772.3|12768.3|12772.3|12768.3|12762.9|12758.9|1230
1692984600000|2023-08-25 17:30:00|12770.8|12766.8|12762.9|12758.9|12770.8|12766.8|12758.3|12754.3|2335
1692984900000|2023-08-25 17:35:00|12764.5|12760.5|12761.4|12757.4|12769.2|12765.2|12759.8|12755.8|10142
1692985200000|2023-08-25 17:40:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|2401
1692985500000|2023-08-25 17:45:00|12758.3|12754.3|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|3828
1692985800000|2023-08-25 17:50:00|12762.9|12758.9|12761.4|12757.4|12766.1|12762.1|12756.7|12752.7|2773
1692986100000|2023-08-25 17:55:00|12759.8|12755.8|12759.8|12755.8|12764.5|12760.5|12756.7|12752.7|1429
1692986400000|2023-08-25 18:00:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|964
1692986700000|2023-08-25 18:05:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12753.6|12749.6|1535
1692987000000|2023-08-25 18:10:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|3836
1692987300000|2023-08-25 18:15:00|12764.5|12760.5|12767.6|12763.6|12772.3|12768.3|12764.5|12760.5|631
1692987600000|2023-08-25 18:20:00|12766.1|12762.1|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|582
1692987900000|2023-08-25 18:25:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|5215
1692988200000|2023-08-25 18:30:00|12762.9|12758.9|12759.8|12755.8|12769.2|12765.2|12758.3|12754.3|6920
1692988500000|2023-08-25 18:35:00|12758.3|12754.3|12759.8|12755.8|12766.1|12762.1|12758.3|12754.3|6024
1692988800000|2023-08-25 18:40:00|12758.3|12754.3|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|3371
1692989100000|2023-08-25 18:45:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|3951
1692989400000|2023-08-25 18:50:00|12750.4|12746.4|12750.4|12746.4|12756.7|12752.7|12747.3|12743.3|6340
1692989700000|2023-08-25 18:55:00|12748.9|12744.9|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|1743
1692990000000|2023-08-25 19:00:00|12745.8|12741.8|12737.9|12733.9|12750.4|12746.4|12737.9|12733.9|1030
1692990300000|2023-08-25 19:05:00|12739.5|12735.5|12739.5|12735.5|12741.1|12737.1|12734.8|12730.8|2290
1692990600000|2023-08-25 19:10:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|363
1692990900000|2023-08-25 19:15:00|12737.9|12733.9|12741.1|12737.1|12742.6|12738.6|12734.8|12730.8|7991
1692991200000|2023-08-25 19:20:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|793
1692991500000|2023-08-25 19:25:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|1056
1692991800000|2023-08-25 19:30:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|3776
1692992100000|2023-08-25 19:35:00|12750.4|12746.4|12756.7|12752.7|12756.7|12752.7|12750.4|12746.4|838
1692992400000|2023-08-25 19:40:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12747.3|12743.3|3948
1692992700000|2023-08-25 19:45:00|12753.6|12749.6|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|379
1692993000000|2023-08-25 19:50:00|12758.3|12754.3|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|793
1692993300000|2023-08-25 19:55:00|12758.3|12754.3|12769.2|12765.2|12769.2|12765.2|12758.3|12754.3|1552
1692993600000|2023-08-25 20:00:00|12772.3|12768.3|12781.7|12777.7|12781.7|12777.7|12766.1|12762.1|1321
1692993900000|2023-08-25 20:05:00|12778.6|12774.6|12772.3|12768.3|12781.7|12777.7|12769.2|12765.2|1249
1692994200000|2023-08-25 20:10:00|12769.2|12765.2|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|924
1692994500000|2023-08-25 20:15:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|341
1692994800000|2023-08-25 20:20:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|2234
1692995100000|2023-08-25 20:25:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|2111
1692995400000|2023-08-25 20:30:00|12770.8|12766.8|12772.3|12768.3|12775.4|12771.4|12770.8|12766.8|71
1692995700000|2023-08-25 20:35:00|12773.9|12769.9|12778.6|12774.6|12778.6|12774.6|12773.9|12769.9|2954
1692996000000|2023-08-25 20:40:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|1409
1692996300000|2023-08-25 20:45:00|12778.6|12774.6|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|27
1692996600000|2023-08-25 20:50:00|12773.9|12769.9|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|110
1692996900000|2023-08-25 20:55:00|12770.8|12766.8|12762.9|12758.9|12770.8|12766.8|12762.9|12758.9|424
1693173600000|2023-08-27 22:00:00|12775.4|12771.4|12772.3|12768.3|12780.1|12776.1|12767.6|12763.6|29
1693173900000|2023-08-27 22:05:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|52
1693174200000|2023-08-27 22:10:00|12773.9|12769.9|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|21
1693174500000|2023-08-27 22:15:00|12772.3|12768.3|12766.1|12762.1|12772.3|12768.3|12764.5|12760.5|9
1693174800000|2023-08-27 22:20:00|12767.6|12763.6|12764.5|12760.5|12767.6|12763.6|12764.5|12760.5|8
1693175100000|2023-08-27 22:25:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12764.5|12760.5|1
1693175400000|2023-08-27 22:30:00|12764.5|12760.5|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|3
1693175700000|2023-08-27 22:35:00|12764.5|12760.5|12762.9|12758.9|12764.5|12760.5|12762.9|12758.9|1
1693176000000|2023-08-27 22:40:00|12761.4|12757.4|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|69
1693176300000|2023-08-27 22:45:00|12756.7|12752.7|12755.1|12751.1|12756.7|12752.7|12755.1|12751.1|1
1693176600000|2023-08-27 22:50:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|13
1693176900000|2023-08-27 22:55:00|||||||||1
1693177200000|2023-08-27 23:00:00|12753.6|12749.6|12753.6|12749.6|12755.1|12751.1|12753.6|12749.6|9
1693177500000|2023-08-27 23:05:00|||||||||10
1693177800000|2023-08-27 23:10:00|12750.4|12746.4|12747.3|12743.3|12752|12748|12747.3|12743.3|47
1693178100000|2023-08-27 23:15:00|12750.4|12746.4|12748.9|12744.9|12750.4|12746.4|12747.3|12743.3|22
1693178400000|2023-08-27 23:20:00|12747.3|12743.3|12752|12748|12753.6|12749.6|12747.3|12743.3|17
1693178700000|2023-08-27 23:25:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|8
1693179000000|2023-08-27 23:30:00|12748.9|12744.9|12747.3|12743.3|12748.9|12744.9|12747.3|12743.3|120
1693179300000|2023-08-27 23:35:00|12745.8|12741.8|12744.2|12740.2|12745.8|12741.8|12744.2|12740.2|12
1693179600000|2023-08-27 23:40:00|12742.6|12738.6|12744.2|12740.2|12744.2|12740.2|12742.6|12738.6|30
1693179900000|2023-08-27 23:45:00|12742.6|12738.6|12741.1|12737.1|12742.6|12738.6|12741.1|12737.1|33
1693180200000|2023-08-27 23:50:00|12739.5|12735.5|12741.1|12737.1|12741.1|12737.1|12739.5|12735.5|15
1693180500000|2023-08-27 23:55:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|6
1693180800000|2023-08-28 00:00:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|58
1693181100000|2023-08-28 00:05:00|12745.8|12741.8|12741.1|12737.1|12750.4|12746.4|12741.1|12737.1|34
1693181400000|2023-08-28 00:10:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12742.6|12738.6|26
1693181700000|2023-08-28 00:15:00|12747.3|12743.3|12745.8|12741.8|12750.4|12746.4|12741.1|12737.1|44
1693182000000|2023-08-28 00:20:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|4
1693182300000|2023-08-28 00:25:00|12745.8|12741.8|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|21
1693182600000|2023-08-28 00:30:00|12742.6|12738.6|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|26
1693182900000|2023-08-28 00:35:00|12736.4|12732.4|12733.3|12729.3|12737.9|12733.9|12733.3|12729.3|130
1693183200000|2023-08-28 00:40:00|12734.8|12730.8|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|327
1693183500000|2023-08-28 00:45:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|159
1693183800000|2023-08-28 00:50:00|||||||||12
1693184100000|2023-08-28 00:55:00|||||||||11
1693184400000|2023-08-28 01:00:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|26
1693184700000|2023-08-28 01:05:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|62
1693185000000|2023-08-28 01:10:00|||||||||10
1693185300000|2023-08-28 01:15:00|||||||||31
1693185600000|2023-08-28 01:20:00|||||||||24
1693185900000|2023-08-28 01:25:00|12739.5|12735.5|12734.8|12730.8|12739.5|12735.5|12734.8|12730.8|102
1693186200000|2023-08-28 01:30:00|12736.4|12732.4|12744.2|12740.2|12744.2|12740.2|12734.8|12730.8|34
1693186500000|2023-08-28 01:35:00|||||||||32
1693186800000|2023-08-28 01:40:00|12742.6|12738.6|12742.6|12738.6|12742.6|12738.6|12741.1|12737.1|20
1693187100000|2023-08-28 01:45:00|12741.1|12737.1|12742.6|12738.6|12744.2|12740.2|12741.1|12737.1|134
1693187400000|2023-08-28 01:50:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|22
1693187700000|2023-08-28 01:55:00|||||||||19
1693188000000|2023-08-28 02:00:00|12745.8|12741.8|12748.9|12744.9|12750.4|12746.4|12744.2|12740.2|53
1693188300000|2023-08-28 02:05:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12745.8|12741.8|30
1693188600000|2023-08-28 02:10:00|12752|12748|12761.4|12757.4|12762.9|12758.9|12752|12748|230
1693188900000|2023-08-28 02:15:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|97
1693189200000|2023-08-28 02:20:00|12764.5|12760.5|12772.3|12768.3|12772.3|12768.3|12764.5|12760.5|33
1693189500000|2023-08-28 02:25:00|12770.8|12766.8|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|24
1693189800000|2023-08-28 02:30:00|||||||||10
1693190100000|2023-08-28 02:35:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|79
1693190400000|2023-08-28 02:40:00|12770.8|12766.8|12769.2|12765.2|12770.8|12766.8|12769.2|12765.2|55
1693190700000|2023-08-28 02:45:00|12770.8|12766.8|12769.2|12765.2|12770.8|12766.8|12769.2|12765.2|11
1693191000000|2023-08-28 02:50:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|38
1693191300000|2023-08-28 02:55:00|12764.5|12760.5|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|157
1693191600000|2023-08-28 03:00:00|||||||||71
1693191900000|2023-08-28 03:05:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|18
1693192200000|2023-08-28 03:10:00|12767.6|12763.6|12769.2|12765.2|12769.2|12765.2|12767.6|12763.6|89
1693192500000|2023-08-28 03:15:00|12767.6|12763.6|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|42
1693192800000|2023-08-28 03:20:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|263
1693193100000|2023-08-28 03:25:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|93
1693193400000|2023-08-28 03:30:00|||||||||107
1693193700000|2023-08-28 03:35:00|||||||||12
1693194000000|2023-08-28 03:40:00|12769.2|12765.2|12766.1|12762.1|12772.3|12768.3|12766.1|12762.1|1651
1693194300000|2023-08-28 03:45:00|||||||||20
1693194600000|2023-08-28 03:50:00|12767.6|12763.6|12766.1|12762.1|12767.6|12763.6|12766.1|12762.1|15
1693194900000|2023-08-28 03:55:00|12764.5|12760.5|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|37
1693195200000|2023-08-28 04:00:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|18
1693195500000|2023-08-28 04:05:00|12764.5|12760.5|12766.1|12762.1|12766.1|12762.1|12764.5|12760.5|105
1693195800000|2023-08-28 04:10:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|19
1693196100000|2023-08-28 04:15:00|||||||||40
1693196400000|2023-08-28 04:20:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|58
1693196700000|2023-08-28 04:25:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|14
1693197000000|2023-08-28 04:30:00|||||||||62
1693197300000|2023-08-28 04:35:00|12775.4|12771.4|12777|12773|12777|12773|12772.3|12768.3|37
1693197600000|2023-08-28 04:40:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|89
1693197900000|2023-08-28 04:45:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|108
1693198200000|2023-08-28 04:50:00|12780.1|12776.1|12780.1|12776.1|12781.7|12777.7|12780.1|12776.1|84
1693198500000|2023-08-28 04:55:00|12778.6|12774.6|12777|12773|12780.1|12776.1|12775.4|12771.4|96
1693198800000|2023-08-28 05:00:00|12775.4|12771.4|12777|12773|12778.6|12774.6|12775.4|12771.4|103
1693199100000|2023-08-28 05:05:00|12778.6|12774.6|12783.3|12779.3|12784.8|12780.8|12775.4|12771.4|155
1693199400000|2023-08-28 05:10:00|12784.8|12780.8|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|94
1693199700000|2023-08-28 05:15:00|12780.1|12776.1|12783.3|12779.3|12783.3|12779.3|12778.6|12774.6|92
1693200000000|2023-08-28 05:20:00|12781.7|12777.7|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|98
1693200300000|2023-08-28 05:25:00|12786.4|12782.4|12786.4|12782.4|12786.4|12782.4|12786.4|12782.4|87
1693200600000|2023-08-28 05:30:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12784.8|12780.8|752
1693200900000|2023-08-28 05:35:00|12787.9|12783.9|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|36
1693201200000|2023-08-28 05:40:00|12786.4|12782.4|12784.8|12780.8|12786.4|12782.4|12784.8|12780.8|19
1693201500000|2023-08-28 05:45:00|12787.9|12783.9|12794.2|12790.2|12794.2|12790.2|12784.8|12780.8|67
1693201800000|2023-08-28 05:50:00|12797.3|12793.3|12797.3|12793.3|12797.3|12793.3|12797.3|12793.3|62
1693202100000|2023-08-28 05:55:00|12798.9|12794.9|12800.4|12796.4|12800.4|12796.4|12798.9|12794.9|140
1693202400000|2023-08-28 06:00:00|12798.9|12794.9|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|139
1693202700000|2023-08-28 06:05:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|397
1693203000000|2023-08-28 06:10:00|12803.6|12799.6|12798.9|12794.9|12803.6|12799.6|12797.3|12793.3|73
1693203300000|2023-08-28 06:15:00|12797.3|12793.3|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|271
1693203600000|2023-08-28 06:20:00|12802|12798|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|134
1693203900000|2023-08-28 06:25:00|12805.1|12801.1|12809.8|12805.8|12809.8|12805.8|12803.6|12799.6|332
1693204200000|2023-08-28 06:30:00|12806.7|12802.7|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|91
1693204500000|2023-08-28 06:35:00|12816.1|12812.1|12822.3|12818.3|12822.3|12818.3|12812.9|12808.9|141
1693204800000|2023-08-28 06:40:00|12820.8|12816.8|12817.6|12813.6|12823.9|12819.9|12816.1|12812.1|275
1693205100000|2023-08-28 06:45:00|12816.1|12812.1|12809.8|12805.8|12817.6|12813.6|12809.8|12805.8|42
1693205400000|2023-08-28 06:50:00|12808.3|12804.3|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|241
1693205700000|2023-08-28 06:55:00|12808.3|12804.3|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|54
1693206000000|2023-08-28 07:00:00|12809.8|12805.8|12808.3|12804.3|12809.8|12805.8|12806.7|12802.7|558
1693206300000|2023-08-28 07:05:00|12806.7|12802.7|12803.6|12799.6|12812.9|12808.9|12803.6|12799.6|253
1693206600000|2023-08-28 07:10:00|12802|12798|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|180
1693206900000|2023-08-28 07:15:00|12800.4|12796.4|12797.3|12793.3|12803.6|12799.6|12797.3|12793.3|106
1693207200000|2023-08-28 07:20:00|12798.9|12794.9|12794.2|12790.2|12800.4|12796.4|12794.2|12790.2|132
1693207500000|2023-08-28 07:25:00|12791.1|12787.1|12797.3|12793.3|12797.3|12793.3|12791.1|12787.1|1012
1693207800000|2023-08-28 07:30:00|12795.8|12791.8|12794.2|12790.2|12797.3|12793.3|12794.2|12790.2|113
1693208100000|2023-08-28 07:35:00|12795.8|12791.8|12795.8|12791.8|12797.3|12793.3|12791.1|12787.1|48
1693208400000|2023-08-28 07:40:00|12797.3|12793.3|12794.2|12790.2|12800.4|12796.4|12794.2|12790.2|181
1693208700000|2023-08-28 07:45:00|12795.8|12791.8|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|65
1693209000000|2023-08-28 07:50:00|12795.8|12791.8|12794.2|12790.2|12797.3|12793.3|12792.6|12788.6|131
1693209300000|2023-08-28 07:55:00|12792.6|12788.6|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|289
1693209600000|2023-08-28 08:00:00|12797.3|12793.3|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|168
1693209900000|2023-08-28 08:05:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|341
1693210200000|2023-08-28 08:10:00|12794.2|12790.2|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|77
1693210500000|2023-08-28 08:15:00|12798.9|12794.9|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|496
1693210800000|2023-08-28 08:20:00|12795.8|12791.8|12789.5|12785.5|12797.3|12793.3|12787.9|12783.9|633
1693211100000|2023-08-28 08:25:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|577
1693211400000|2023-08-28 08:30:00|12786.4|12782.4|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|1026
1693211700000|2023-08-28 08:35:00|12786.4|12782.4|12784.8|12780.8|12786.4|12782.4|12783.3|12779.3|1074
1693212000000|2023-08-28 08:40:00|12783.3|12779.3|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|63
1693212300000|2023-08-28 08:45:00|12783.3|12779.3|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|613
1693212600000|2023-08-28 08:50:00|12783.3|12779.3|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|92
1693212900000|2023-08-28 08:55:00|12786.4|12782.4|12784.8|12780.8|12786.4|12782.4|12784.8|12780.8|115
1693213200000|2023-08-28 09:00:00|12781.7|12777.7|12783.3|12779.3|12784.8|12780.8|12778.6|12774.6|785
1693213500000|2023-08-28 09:05:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12783.3|12779.3|101
1693213800000|2023-08-28 09:10:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|51
1693214100000|2023-08-28 09:15:00|12789.5|12785.5|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|89
1693214400000|2023-08-28 09:20:00|12786.4|12782.4|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|110
1693214700000|2023-08-28 09:25:00|12789.5|12785.5|12786.4|12782.4|12791.1|12787.1|12784.8|12780.8|617
1693215000000|2023-08-28 09:30:00|12784.8|12780.8|12781.7|12777.7|12787.9|12783.9|12778.6|12774.6|689
1693215300000|2023-08-28 09:35:00|12780.1|12776.1|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|595
1693215600000|2023-08-28 09:40:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|422
1693215900000|2023-08-28 09:45:00|12772.3|12768.3|12773.9|12769.9|12775.4|12771.4|12772.3|12768.3|2700
1693216200000|2023-08-28 09:50:00|12775.4|12771.4|12770.8|12766.8|12777|12773|12769.2|12765.2|325
1693216500000|2023-08-28 09:55:00|12769.2|12765.2|12770.8|12766.8|12773.9|12769.9|12769.2|12765.2|46
1693216800000|2023-08-28 10:00:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|271
1693217100000|2023-08-28 10:05:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|152
1693217400000|2023-08-28 10:10:00|12767.6|12763.6|12766.1|12762.1|12769.2|12765.2|12764.5|12760.5|99
1693217700000|2023-08-28 10:15:00|12764.5|12760.5|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|1566
1693218000000|2023-08-28 10:20:00|12767.6|12763.6|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|17
1693218300000|2023-08-28 10:25:00|12770.8|12766.8|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|48
1693218600000|2023-08-28 10:30:00|12778.6|12774.6|12777|12773|12780.1|12776.1|12775.4|12771.4|281
1693218900000|2023-08-28 10:35:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|108
1693219200000|2023-08-28 10:40:00|12780.1|12776.1|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|96
1693219500000|2023-08-28 10:45:00|12780.1|12776.1|12781.7|12777.7|12784.8|12780.8|12780.1|12776.1|167
1693219800000|2023-08-28 10:50:00|12783.3|12779.3|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|123
1693220100000|2023-08-28 10:55:00|12783.3|12779.3|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|81
1693220400000|2023-08-28 11:00:00|12789.5|12785.5|12778.6|12774.6|12791.1|12787.1|12777|12773|100
1693220700000|2023-08-28 11:05:00|12780.1|12776.1|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|239
1693221000000|2023-08-28 11:10:00|12783.3|12779.3|12781.7|12777.7|12783.3|12779.3|12778.6|12774.6|188
1693221300000|2023-08-28 11:15:00|12783.3|12779.3|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|318
1693221600000|2023-08-28 11:20:00|12789.5|12785.5|12791.1|12787.1|12792.6|12788.6|12787.9|12783.9|181
1693221900000|2023-08-28 11:25:00|12787.9|12783.9|12784.8|12780.8|12791.1|12787.1|12781.7|12777.7|139
1693222200000|2023-08-28 11:30:00|12783.3|12779.3|12786.4|12782.4|12787.9|12783.9|12781.7|12777.7|183
1693222500000|2023-08-28 11:35:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|208
1693222800000|2023-08-28 11:40:00|12780.1|12776.1|12784.8|12780.8|12786.4|12782.4|12775.4|12771.4|410
1693223100000|2023-08-28 11:45:00|12783.3|12779.3|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|738
1693223400000|2023-08-28 11:50:00|12781.7|12777.7|12787.9|12783.9|12787.9|12783.9|12778.6|12774.6|470
1693223700000|2023-08-28 11:55:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|257
1693224000000|2023-08-28 12:00:00|12794.2|12790.2|12806.7|12802.7|12806.7|12802.7|12791.1|12787.1|512
1693224300000|2023-08-28 12:05:00|12805.1|12801.1|12812.9|12808.9|12816.1|12812.1|12805.1|12801.1|628
1693224600000|2023-08-28 12:10:00|12814.5|12810.5|12805.1|12801.1|12819.2|12815.2|12805.1|12801.1|573
1693224900000|2023-08-28 12:15:00|12806.7|12802.7|12794.2|12790.2|12806.7|12802.7|12787.9|12783.9|9444
1693225200000|2023-08-28 12:20:00|12797.3|12793.3|12794.2|12790.2|12805.1|12801.1|12794.2|12790.2|3794
1693225500000|2023-08-28 12:25:00|12795.8|12791.8|12791.1|12787.1|12803.6|12799.6|12784.8|12780.8|1139
1693225800000|2023-08-28 12:30:00|12794.2|12790.2|12808.3|12804.3|12809.8|12805.8|12791.1|12787.1|506
1693226100000|2023-08-28 12:35:00|12809.8|12805.8|12812.9|12808.9|12825.4|12821.4|12806.7|12802.7|3933
1693226400000|2023-08-28 12:40:00|12816.1|12812.1|12825.4|12821.4|12828.6|12824.6|12816.1|12812.1|5026
1693226700000|2023-08-28 12:45:00|12828.6|12824.6|12825.4|12821.4|12831.7|12827.7|12823.9|12819.9|1505
1693227000000|2023-08-28 12:50:00|12827|12823|12831.7|12827.7|12831.7|12827.7|12819.2|12815.2|5594
1693227300000|2023-08-28 12:55:00|12830.1|12826.1|12831.7|12827.7|12834.8|12830.8|12822.3|12818.3|1008
1693227600000|2023-08-28 13:00:00|12828.6|12824.6|12822.3|12818.3|12831.7|12827.7|12822.3|12818.3|1650
1693227900000|2023-08-28 13:05:00|12823.9|12819.9|12819.2|12815.2|12825.4|12821.4|12812.9|12808.9|512
1693228200000|2023-08-28 13:10:00|12817.6|12813.6|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|1785
1693228500000|2023-08-28 13:15:00|12816.1|12812.1|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|1170
1693228800000|2023-08-28 13:20:00|12814.5|12810.5|12806.7|12802.7|12816.1|12812.1|12800.4|12796.4|7498
1693229100000|2023-08-28 13:25:00|12805.1|12801.1|12822.3|12818.3|12828.6|12824.6|12803.6|12799.6|983
1693229400000|2023-08-28 13:30:00|12820.8|12816.8|12816.1|12812.1|12823.9|12819.9|12812.9|12808.9|1101
1693229700000|2023-08-28 13:35:00|12817.6|12813.6|12816.1|12812.1|12819.2|12815.2|12806.7|12802.7|778
1693230000000|2023-08-28 13:40:00|12812.9|12808.9|12809.8|12805.8|12816.1|12812.1|12805.1|12801.1|860
1693230300000|2023-08-28 13:45:00|12811.4|12807.4|12794.2|12790.2|12812.9|12808.9|12794.2|12790.2|2335
1693230600000|2023-08-28 13:50:00|12797.3|12793.3|12784.8|12780.8|12797.3|12793.3|12781.7|12777.7|2434
1693230900000|2023-08-28 13:55:00|12781.7|12777.7|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|2525
1693231200000|2023-08-28 14:00:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|5359
1693231500000|2023-08-28 14:05:00|12794.2|12790.2|12781.7|12777.7|12794.2|12790.2|12778.6|12774.6|624
1693231800000|2023-08-28 14:10:00|12780.1|12776.1|12781.7|12777.7|12787.9|12783.9|12778.6|12774.6|967
1693232100000|2023-08-28 14:15:00|12784.8|12780.8|12769.2|12765.2|12784.8|12780.8|12769.2|12765.2|3230
1693232400000|2023-08-28 14:20:00|12766.1|12762.1|12781.7|12777.7|12781.7|12777.7|12762.9|12758.9|1704
1693232700000|2023-08-28 14:25:00|12784.8|12780.8|12784.8|12780.8|12791.1|12787.1|12781.7|12777.7|4207
1693233000000|2023-08-28 14:30:00|12786.4|12782.4|12784.8|12780.8|12789.5|12785.5|12775.4|12771.4|5260
1693233300000|2023-08-28 14:35:00|12781.7|12777.7|12778.6|12774.6|12784.8|12780.8|12775.4|12771.4|2615
1693233600000|2023-08-28 14:40:00|12775.4|12771.4|12781.7|12777.7|12787.9|12783.9|12775.4|12771.4|1645
1693233900000|2023-08-28 14:45:00|12784.8|12780.8|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|2534
1693234200000|2023-08-28 14:50:00|12780.1|12776.1|12775.4|12771.4|12784.8|12780.8|12772.3|12768.3|1381
1693234500000|2023-08-28 14:55:00|12778.6|12774.6|12778.6|12774.6|12791.1|12787.1|12777|12773|1379
1693234800000|2023-08-28 15:00:00|12780.1|12776.1|12769.2|12765.2|12784.8|12780.8|12769.2|12765.2|3959
1693235100000|2023-08-28 15:05:00|12766.1|12762.1|12750.4|12746.4|12766.1|12762.1|12750.4|12746.4|6326
1693235400000|2023-08-28 15:10:00|12753.6|12749.6|12756.7|12752.7|12759.8|12755.8|12747.3|12743.3|3974
1693235700000|2023-08-28 15:15:00|12758.3|12754.3|12769.2|12765.2|12775.4|12771.4|12758.3|12754.3|3964
1693236000000|2023-08-28 15:20:00|12766.1|12762.1|12756.7|12752.7|12772.3|12768.3|12756.7|12752.7|1400
1693236300000|2023-08-28 15:25:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|5544
1693236600000|2023-08-28 15:30:00|12766.1|12762.1|12756.7|12752.7|12766.1|12762.1|12752|12748|1945
1693236900000|2023-08-28 15:35:00|12759.8|12755.8|12762.9|12758.9|12772.3|12768.3|12756.7|12752.7|2091
1693237200000|2023-08-28 15:40:00|12761.4|12757.4|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|1754
1693237500000|2023-08-28 15:45:00|12762.9|12758.9|12766.1|12762.1|12772.3|12768.3|12759.8|12755.8|6243
1693237800000|2023-08-28 15:50:00|12762.9|12758.9|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|4833
1693238100000|2023-08-28 15:55:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12750.4|12746.4|2221
1693238400000|2023-08-28 16:00:00|12756.7|12752.7|12750.4|12746.4|12756.7|12752.7|12744.2|12740.2|1232
1693238700000|2023-08-28 16:05:00|12752|12748|12759.8|12755.8|12759.8|12755.8|12752|12748|1271
1693239000000|2023-08-28 16:10:00|12756.7|12752.7|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|1427
1693239300000|2023-08-28 16:15:00|12758.3|12754.3|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|1130
1693239600000|2023-08-28 16:20:00|12750.4|12746.4|12750.4|12746.4|12752|12748|12747.3|12743.3|3116
1693239900000|2023-08-28 16:25:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|4200
1693240200000|2023-08-28 16:30:00|12755.1|12751.1|12750.4|12746.4|12756.7|12752.7|12747.3|12743.3|1421
1693240500000|2023-08-28 16:35:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|1743
1693240800000|2023-08-28 16:40:00|12748.9|12744.9|12756.7|12752.7|12759.8|12755.8|12747.3|12743.3|1409
1693241100000|2023-08-28 16:45:00|12759.8|12755.8|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|1273
1693241400000|2023-08-28 16:50:00|12756.7|12752.7|12736.4|12732.4|12756.7|12752.7|12734.8|12730.8|1978
1693241700000|2023-08-28 16:55:00|12734.8|12730.8|12739.5|12735.5|12744.2|12740.2|12731.7|12727.7|982
1693242000000|2023-08-28 17:00:00|12741.1|12737.1|12744.2|12740.2|12750.4|12746.4|12739.5|12735.5|892
1693242300000|2023-08-28 17:05:00|12745.8|12741.8|12731.7|12727.7|12747.3|12743.3|12728.6|12724.6|5562
1693242600000|2023-08-28 17:10:00|12734.8|12730.8|12722.3|12718.3|12734.8|12730.8|12719.2|12715.2|601
1693242900000|2023-08-28 17:15:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|1302
1693243200000|2023-08-28 17:20:00|12727|12723|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|728
1693243500000|2023-08-28 17:25:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|19869
1693243800000|2023-08-28 17:30:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|6696
1693244100000|2023-08-28 17:35:00|12741.1|12737.1|12739.5|12735.5|12744.2|12740.2|12737.9|12733.9|3677
1693244400000|2023-08-28 17:40:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|479
1693244700000|2023-08-28 17:45:00|12747.3|12743.3|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|554
1693245000000|2023-08-28 17:50:00|12742.6|12738.6|12750.4|12746.4|12753.6|12749.6|12741.1|12737.1|837
1693245300000|2023-08-28 17:55:00|12753.6|12749.6|12759.8|12755.8|12761.4|12757.4|12750.4|12746.4|1931
1693245600000|2023-08-28 18:00:00|12761.4|12757.4|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|315
1693245900000|2023-08-28 18:05:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|498
1693246200000|2023-08-28 18:10:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|445
1693246500000|2023-08-28 18:15:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12750.4|12746.4|370
1693246800000|2023-08-28 18:20:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|580
1693247100000|2023-08-28 18:25:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|1362
1693247400000|2023-08-28 18:30:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|327
1693247700000|2023-08-28 18:35:00|12752|12748|12747.3|12743.3|12752|12748|12747.3|12743.3|512
1693248000000|2023-08-28 18:40:00|12750.4|12746.4|12741.1|12737.1|12753.6|12749.6|12741.1|12737.1|1014
1693248300000|2023-08-28 18:45:00|12739.5|12735.5|12731.7|12727.7|12739.5|12735.5|12731.7|12727.7|2173
1693248600000|2023-08-28 18:50:00|12728.6|12724.6|12737.9|12733.9|12741.1|12737.1|12728.6|12724.6|1143
1693248900000|2023-08-28 18:55:00|12741.1|12737.1|12747.3|12743.3|12750.4|12746.4|12741.1|12737.1|3354
1693249200000|2023-08-28 19:00:00|12750.4|12746.4|12756.7|12752.7|12759.8|12755.8|12747.3|12743.3|2526
1693249500000|2023-08-28 19:05:00|12755.1|12751.1|12759.8|12755.8|12759.8|12755.8|12755.1|12751.1|817
1693249800000|2023-08-28 19:10:00|12762.9|12758.9|12747.3|12743.3|12762.9|12758.9|12747.3|12743.3|2084
1693250100000|2023-08-28 19:15:00|12748.9|12744.9|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|445
1693250400000|2023-08-28 19:20:00|12750.4|12746.4|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|831
1693250700000|2023-08-28 19:25:00|12755.1|12751.1|12762.9|12758.9|12766.1|12762.1|12753.6|12749.6|744
1693251000000|2023-08-28 19:30:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|1621
1693251300000|2023-08-28 19:35:00|12772.3|12768.3|12766.1|12762.1|12772.3|12768.3|12766.1|12762.1|3811
1693251600000|2023-08-28 19:40:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|282
1693251900000|2023-08-28 19:45:00|12766.1|12762.1|12778.6|12774.6|12781.7|12777.7|12766.1|12762.1|1564
1693252200000|2023-08-28 19:50:00|12775.4|12771.4|12762.9|12758.9|12775.4|12771.4|12762.9|12758.9|1185
1693252500000|2023-08-28 19:55:00|12766.1|12762.1|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|2761
1693252800000|2023-08-28 20:00:00|12766.1|12762.1|12759.8|12755.8|12769.2|12765.2|12759.8|12755.8|6608
1693253100000|2023-08-28 20:05:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|3640
1693253400000|2023-08-28 20:10:00|12767.6|12763.6|12762.9|12758.9|12767.6|12763.6|12762.9|12758.9|118
1693253700000|2023-08-28 20:15:00|12761.4|12757.4|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|875
1693254000000|2023-08-28 20:20:00|12761.4|12757.4|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|1178
1693254300000|2023-08-28 20:25:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|145
1693254600000|2023-08-28 20:30:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|72
1693254900000|2023-08-28 20:35:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|187
1693255200000|2023-08-28 20:40:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|226
1693255500000|2023-08-28 20:45:00|||||||||175
1693255800000|2023-08-28 20:50:00|12773.9|12769.9|12772.3|12768.3|12773.9|12769.9|12772.3|12768.3|138
1693256100000|2023-08-28 20:55:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|108
1693260000000|2023-08-28 22:00:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12762.9|12758.9|26
1693260300000|2023-08-28 22:05:00|12773.9|12769.9|12773.9|12769.9|12775.4|12771.4|12772.3|12768.3|7
1693260600000|2023-08-28 22:10:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12773.9|12769.9|3
1693260900000|2023-08-28 22:15:00|12777|12773|12775.4|12771.4|12777|12773|12775.4|12771.4|9
1693261200000|2023-08-28 22:20:00|12773.9|12769.9|12772.3|12768.3|12773.9|12769.9|12772.3|12768.3|0
1693261500000|2023-08-28 22:25:00|12773.9|12769.9|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|1
1693261800000|2023-08-28 22:30:00|12777|12773|12777|12773|12778.6|12774.6|12777|12773|39
1693262100000|2023-08-28 22:35:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|6
1693262400000|2023-08-28 22:40:00|||||||||4
1693262700000|2023-08-28 22:45:00|12773.9|12769.9|12775.4|12771.4|12775.4|12771.4|12773.9|12769.9|6
1693263000000|2023-08-28 22:50:00|12773.9|12769.9|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|10
1693263300000|2023-08-28 22:55:00|12777|12773|12775.4|12771.4|12780.1|12776.1|12775.4|12771.4|23
1693263600000|2023-08-28 23:00:00|12777|12773|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|3
1693263900000|2023-08-28 23:05:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|25
1693264200000|2023-08-28 23:10:00|12780.1|12776.1|12780.1|12776.1|12780.1|12776.1|12780.1|12776.1|173
1693264500000|2023-08-28 23:15:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|2
1693264800000|2023-08-28 23:20:00|||||||||1
1693265100000|2023-08-28 23:25:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|13
1693265400000|2023-08-28 23:30:00|||||||||15
1693265700000|2023-08-28 23:35:00|12780.1|12776.1|12780.1|12776.1|12780.1|12776.1|12778.6|12774.6|5
1693266000000|2023-08-28 23:40:00|12778.6|12774.6|12780.1|12776.1|12781.7|12777.7|12778.6|12774.6|60
1693266300000|2023-08-28 23:45:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|39
1693266600000|2023-08-28 23:50:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|15
1693266900000|2023-08-28 23:55:00|12784.8|12780.8|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|28
1693267200000|2023-08-29 00:00:00|12780.1|12776.1|12784.8|12780.8|12787.9|12783.9|12780.1|12776.1|30
1693267800000|2023-08-29 00:10:00|12786.4|12782.4|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|10
1693268100000|2023-08-29 00:15:00|12789.5|12785.5|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|41
1693268400000|2023-08-29 00:20:00|||||||||2
1693268700000|2023-08-29 00:25:00|12791.1|12787.1|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|41
1693269000000|2023-08-29 00:30:00|12787.9|12783.9|12787.9|12783.9|12789.5|12785.5|12784.8|12780.8|20
1693269300000|2023-08-29 00:35:00|12789.5|12785.5|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|167
1693269600000|2023-08-29 00:40:00|12789.5|12785.5|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|20
1693269900000|2023-08-29 00:45:00|12792.6|12788.6|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|24
1693270200000|2023-08-29 00:50:00|12787.9|12783.9|12784.8|12780.8|12789.5|12785.5|12784.8|12780.8|28
1693270500000|2023-08-29 00:55:00|12786.4|12782.4|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|21
1693270800000|2023-08-29 01:00:00|12786.4|12782.4|12791.1|12787.1|12791.1|12787.1|12786.4|12782.4|10
1693271100000|2023-08-29 01:05:00|12792.6|12788.6|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|68
1693271400000|2023-08-29 01:10:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12792.6|12788.6|17
1693271700000|2023-08-29 01:15:00|12795.8|12791.8|12791.1|12787.1|12795.8|12791.8|12791.1|12787.1|42
1693272000000|2023-08-29 01:20:00|12792.6|12788.6|12797.3|12793.3|12798.9|12794.9|12791.1|12787.1|304
1693272300000|2023-08-29 01:25:00|12794.2|12790.2|12797.3|12793.3|12800.4|12796.4|12792.6|12788.6|130
1693272600000|2023-08-29 01:30:00|12795.8|12791.8|12795.8|12791.8|12797.3|12793.3|12794.2|12790.2|26
1693272900000|2023-08-29 01:35:00|12794.2|12790.2|12794.2|12790.2|12800.4|12796.4|12794.2|12790.2|48
1693273200000|2023-08-29 01:40:00|12792.6|12788.6|12791.1|12787.1|12792.6|12788.6|12791.1|12787.1|44
1693273500000|2023-08-29 01:45:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|171
1693273800000|2023-08-29 01:50:00|12789.5|12785.5|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|67
1693274100000|2023-08-29 01:55:00|12789.5|12785.5|12787.9|12783.9|12789.5|12785.5|12787.9|12783.9|41
1693274400000|2023-08-29 02:00:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|41
1693274700000|2023-08-29 02:05:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|184
1693275000000|2023-08-29 02:10:00|12778.6|12774.6|12777|12773|12781.7|12777.7|12775.4|12771.4|45
1693275300000|2023-08-29 02:15:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|26
1693275600000|2023-08-29 02:20:00|12770.8|12766.8|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|40
1693275900000|2023-08-29 02:25:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|62
1693276200000|2023-08-29 02:30:00|||||||||7
1693276500000|2023-08-29 02:35:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|26
1693276800000|2023-08-29 02:40:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|23
1693277100000|2023-08-29 02:45:00|||||||||5
1693277400000|2023-08-29 02:50:00|||||||||67
1693277700000|2023-08-29 02:55:00|||||||||24
1693278000000|2023-08-29 03:00:00|||||||||7
1693278300000|2023-08-29 03:05:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|22
1693278600000|2023-08-29 03:10:00|12777|12773|12777|12773|12777|12773|12775.4|12771.4|10
1693278900000|2023-08-29 03:15:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|49
1693279200000|2023-08-29 03:20:00|12780.1|12776.1|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|6
1693279500000|2023-08-29 03:25:00|12780.1|12776.1|12778.6|12774.6|12780.1|12776.1|12775.4|12771.4|28
1693279800000|2023-08-29 03:30:00|12777|12773|12780.1|12776.1|12781.7|12777.7|12775.4|12771.4|24
1693280100000|2023-08-29 03:35:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|25
1693280400000|2023-08-29 03:40:00|12780.1|12776.1|12780.1|12776.1|12780.1|12776.1|12778.6|12774.6|35
1693280700000|2023-08-29 03:45:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|61
1693281000000|2023-08-29 03:50:00|12783.3|12779.3|12783.3|12779.3|12784.8|12780.8|12781.7|12777.7|24
1693281300000|2023-08-29 03:55:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|16
1693281600000|2023-08-29 04:00:00|||||||||7
1693281900000|2023-08-29 04:05:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|110
1693282200000|2023-08-29 04:10:00|12775.4|12771.4|12775.4|12771.4|12777|12773|12775.4|12771.4|14
1693282500000|2023-08-29 04:15:00|12772.3|12768.3|12772.3|12768.3|12773.9|12769.9|12770.8|12766.8|158
1693282800000|2023-08-29 04:20:00|12770.8|12766.8|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|35
1693283100000|2023-08-29 04:25:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|111
1693283400000|2023-08-29 04:30:00|12777|12773|12777|12773|12778.6|12774.6|12777|12773|0
1693283700000|2023-08-29 04:35:00|12775.4|12771.4|12777|12773|12777|12773|12775.4|12771.4|2
1693284000000|2023-08-29 04:40:00|12778.6|12774.6|12778.6|12774.6|12780.1|12776.1|12777|12773|14
1693284300000|2023-08-29 04:45:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|6
1693284600000|2023-08-29 04:50:00|12780.1|12776.1|12778.6|12774.6|12780.1|12776.1|12778.6|12774.6|5
1693284900000|2023-08-29 04:55:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|5
1693285500000|2023-08-29 05:05:00|||||||||8
1693285800000|2023-08-29 05:10:00|12780.1|12776.1|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|25
1693286100000|2023-08-29 05:15:00|12780.1|12776.1|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|8
1693286400000|2023-08-29 05:20:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|10
1693286700000|2023-08-29 05:25:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|6
1693287000000|2023-08-29 05:30:00|||||||||92
1693287300000|2023-08-29 05:35:00|||||||||6
1693287600000|2023-08-29 05:40:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|17
1693287900000|2023-08-29 05:45:00|12786.4|12782.4|12794.2|12790.2|12794.2|12790.2|12784.8|12780.8|71
1693288200000|2023-08-29 05:50:00|12791.1|12787.1|12792.6|12788.6|12794.2|12790.2|12791.1|12787.1|40
1693288500000|2023-08-29 05:55:00|12794.2|12790.2|12798.9|12794.9|12800.4|12796.4|12794.2|12790.2|32
1693288800000|2023-08-29 06:00:00|12797.3|12793.3|12800.4|12796.4|12806.7|12802.7|12797.3|12793.3|104
1693289100000|2023-08-29 06:05:00|12798.9|12794.9|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|96
1693289400000|2023-08-29 06:10:00|12800.4|12796.4|12791.1|12787.1|12800.4|12796.4|12791.1|12787.1|55
1693289700000|2023-08-29 06:15:00|12792.6|12788.6|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|32
1693290000000|2023-08-29 06:20:00|12792.6|12788.6|12800.4|12796.4|12800.4|12796.4|12792.6|12788.6|36
1693290300000|2023-08-29 06:25:00|12803.6|12799.6|12809.8|12805.8|12809.8|12805.8|12800.4|12796.4|78
1693290600000|2023-08-29 06:30:00|12811.4|12807.4|12806.7|12802.7|12812.9|12808.9|12806.7|12802.7|50
1693290900000|2023-08-29 06:35:00|12808.3|12804.3|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|94
1693291200000|2023-08-29 06:40:00|12811.4|12807.4|12806.7|12802.7|12816.1|12812.1|12806.7|12802.7|188
1693291500000|2023-08-29 06:45:00|12808.3|12804.3|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|238
1693291800000|2023-08-29 06:50:00|12812.9|12808.9|12806.7|12802.7|12816.1|12812.1|12806.7|12802.7|83
1693292100000|2023-08-29 06:55:00|12808.3|12804.3|12805.1|12801.1|12809.8|12805.8|12803.6|12799.6|102
1693292400000|2023-08-29 07:00:00|12803.6|12799.6|12791.1|12787.1|12803.6|12799.6|12784.8|12780.8|178
1693292700000|2023-08-29 07:05:00|12794.2|12790.2|12794.2|12790.2|12800.4|12796.4|12791.1|12787.1|246
1693293000000|2023-08-29 07:10:00|12791.1|12787.1|12791.1|12787.1|12800.4|12796.4|12787.9|12783.9|386
1693293300000|2023-08-29 07:15:00|12789.5|12785.5|12781.7|12777.7|12794.2|12790.2|12781.7|12777.7|709
1693293600000|2023-08-29 07:20:00|12783.3|12779.3|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|97
1693293900000|2023-08-29 07:25:00|12781.7|12777.7|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|275
1693294200000|2023-08-29 07:30:00|12794.2|12790.2|12800.4|12796.4|12806.7|12802.7|12791.1|12787.1|326
1693294500000|2023-08-29 07:35:00|12802|12798|12794.2|12790.2|12803.6|12799.6|12794.2|12790.2|313
1693294800000|2023-08-29 07:40:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12795.8|12791.8|377
1693295100000|2023-08-29 07:45:00|12795.8|12791.8|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|217
1693295400000|2023-08-29 07:50:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|109
1693295700000|2023-08-29 07:55:00|12789.5|12785.5|12787.9|12783.9|12792.6|12788.6|12784.8|12780.8|114
1693296000000|2023-08-29 08:00:00|12791.1|12787.1|12781.7|12777.7|12791.1|12787.1|12781.7|12777.7|221
1693296300000|2023-08-29 08:05:00|12780.1|12776.1|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|808
1693296600000|2023-08-29 08:10:00|12780.1|12776.1|12784.8|12780.8|12787.9|12783.9|12780.1|12776.1|304
1693296900000|2023-08-29 08:15:00|12786.4|12782.4|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|283
1693297200000|2023-08-29 08:20:00|12791.1|12787.1|12792.6|12788.6|12794.2|12790.2|12787.9|12783.9|174
1693297500000|2023-08-29 08:25:00|12794.2|12790.2|12786.4|12782.4|12794.2|12790.2|12784.8|12780.8|414
1693297800000|2023-08-29 08:30:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|203
1693298100000|2023-08-29 08:35:00|12786.4|12782.4|12784.8|12780.8|12787.9|12783.9|12778.6|12774.6|189
1693298400000|2023-08-29 08:40:00|12783.3|12779.3|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|336
1693298700000|2023-08-29 08:45:00|12777|12773|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|149
1693299000000|2023-08-29 08:50:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|127
1693299300000|2023-08-29 08:55:00|12773.9|12769.9|12766.1|12762.1|12775.4|12771.4|12766.1|12762.1|504
1693299600000|2023-08-29 09:00:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12761.4|12757.4|158
1693299900000|2023-08-29 09:05:00|12764.5|12760.5|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|570
1693300200000|2023-08-29 09:10:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12770.8|12766.8|465
1693300500000|2023-08-29 09:15:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|849
1693300800000|2023-08-29 09:20:00|12770.8|12766.8|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|887
1693301100000|2023-08-29 09:25:00|12773.9|12769.9|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|107
1693301400000|2023-08-29 09:30:00|12777|12773|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|887
1693301700000|2023-08-29 09:35:00|12777|12773|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|240
1693302000000|2023-08-29 09:40:00|12775.4|12771.4|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|242
1693302300000|2023-08-29 09:45:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12780.1|12776.1|320
1693302600000|2023-08-29 09:50:00|12781.7|12777.7|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|680
1693302900000|2023-08-29 09:55:00|12786.4|12782.4|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|69
1693303200000|2023-08-29 10:00:00|12783.3|12779.3|12780.1|12776.1|12783.3|12779.3|12778.6|12774.6|819
1693303500000|2023-08-29 10:05:00|12778.6|12774.6|12772.3|12768.3|12780.1|12776.1|12772.3|12768.3|60
1693303800000|2023-08-29 10:10:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|188
1693304100000|2023-08-29 10:15:00|12764.5|12760.5|12759.8|12755.8|12764.5|12760.5|12756.7|12752.7|677
1693304400000|2023-08-29 10:20:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|246
1693304700000|2023-08-29 10:25:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|923
1693305000000|2023-08-29 10:30:00|12747.3|12743.3|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|265
1693305300000|2023-08-29 10:35:00|12744.2|12740.2|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|1076
1693305600000|2023-08-29 10:40:00|12747.3|12743.3|12756.7|12752.7|12756.7|12752.7|12747.3|12743.3|1071
1693305900000|2023-08-29 10:45:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|1136
1693306200000|2023-08-29 10:50:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|473
1693306500000|2023-08-29 10:55:00|12752|12748|12744.2|12740.2|12753.6|12749.6|12744.2|12740.2|223
1693306800000|2023-08-29 11:00:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|31
1693307100000|2023-08-29 11:05:00|12752|12748|12753.6|12749.6|12756.7|12752.7|12752|12748|21
1693307400000|2023-08-29 11:10:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|95
1693307700000|2023-08-29 11:15:00|12752|12748|12747.3|12743.3|12753.6|12749.6|12745.8|12741.8|96
1693308000000|2023-08-29 11:20:00|12745.8|12741.8|12737.9|12733.9|12745.8|12741.8|12737.9|12733.9|1187
1693308300000|2023-08-29 11:25:00|12736.4|12732.4|12734.8|12730.8|12741.1|12737.1|12728.6|12724.6|659
1693308600000|2023-08-29 11:30:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|1219
1693308900000|2023-08-29 11:35:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|484
1693309200000|2023-08-29 11:40:00|12736.4|12732.4|12737.9|12733.9|12737.9|12733.9|12733.3|12729.3|119
1693309500000|2023-08-29 11:45:00|12736.4|12732.4|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|230
1693309800000|2023-08-29 11:50:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|402
1693310100000|2023-08-29 11:55:00|12737.9|12733.9|12731.7|12727.7|12741.1|12737.1|12731.7|12727.7|995
1693310400000|2023-08-29 12:00:00|12730.1|12726.1|12731.7|12727.7|12731.7|12727.7|12722.3|12718.3|696
1693310700000|2023-08-29 12:05:00|12734.8|12730.8|12737.9|12733.9|12739.5|12735.5|12731.7|12727.7|346
1693311000000|2023-08-29 12:10:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|1266
1693311300000|2023-08-29 12:15:00|12737.9|12733.9|12734.8|12730.8|12744.2|12740.2|12731.7|12727.7|2070
1693311600000|2023-08-29 12:20:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|1255
1693311900000|2023-08-29 12:25:00|12739.5|12735.5|12725.4|12721.4|12741.1|12737.1|12719.2|12715.2|5254
1693312200000|2023-08-29 12:30:00|12722.3|12718.3|12727|12723|12731.7|12727.7|12716.1|12712.1|4911
1693312500000|2023-08-29 12:35:00|12728.6|12724.6|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|3508
1693312800000|2023-08-29 12:40:00|12723.9|12719.9|12728.6|12724.6|12731.7|12727.7|12719.2|12715.2|2103
1693313100000|2023-08-29 12:45:00|12731.7|12727.7|12730.1|12726.1|12731.7|12727.7|12725.4|12721.4|4124
1693313400000|2023-08-29 12:50:00|12731.7|12727.7|12709.8|12705.8|12734.8|12730.8|12706.7|12702.7|3908
1693313700000|2023-08-29 12:55:00|12706.7|12702.7|12706.7|12702.7|12712.9|12708.9|12697.3|12693.3|6492
1693314000000|2023-08-29 13:00:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12700.4|12696.4|2386
1693314300000|2023-08-29 13:05:00|12708.3|12704.3|12706.7|12702.7|12716.1|12712.1|12703.6|12699.6|2567
1693314600000|2023-08-29 13:10:00|12703.6|12699.6|12703.6|12699.6|12709.8|12705.8|12691.1|12687.1|9468
1693314900000|2023-08-29 13:15:00|12706.7|12702.7|12722.3|12718.3|12722.3|12718.3|12700.4|12696.4|2976
1693315200000|2023-08-29 13:20:00|12719.2|12715.2|12722.3|12718.3|12731.7|12727.7|12716.1|12712.1|935
1693315500000|2023-08-29 13:25:00|12719.2|12715.2|12717.6|12713.6|12725.4|12721.4|12712.9|12708.9|3670
1693315800000|2023-08-29 13:30:00|12719.2|12715.2|12737.9|12733.9|12750.4|12746.4|12716.1|12712.1|4586
1693316100000|2023-08-29 13:35:00|12741.1|12737.1|12734.8|12730.8|12747.3|12743.3|12728.6|12724.6|1471
1693316400000|2023-08-29 13:40:00|12736.4|12732.4|12747.3|12743.3|12747.3|12743.3|12734.8|12730.8|985
1693316700000|2023-08-29 13:45:00|12750.4|12746.4|12759.8|12755.8|12761.4|12757.4|12747.3|12743.3|3368
1693317000000|2023-08-29 13:50:00|12762.9|12758.9|12766.1|12762.1|12772.3|12768.3|12759.8|12755.8|3245
1693317300000|2023-08-29 13:55:00|12769.2|12765.2|12758.3|12754.3|12769.2|12765.2|12756.7|12752.7|1330
1693317600000|2023-08-29 14:00:00|12762.9|12758.9|12847.3|12843.3|12853.6|12849.6|12762.9|12758.9|3222
1693317900000|2023-08-29 14:05:00|12850.4|12846.4|12862.9|12858.9|12866.1|12862.1|12847.3|12843.3|2998
1693318200000|2023-08-29 14:10:00|12866.1|12862.1|12841.1|12837.1|12867.6|12863.6|12834.8|12830.8|2181
1693318500000|2023-08-29 14:15:00|12837.9|12833.9|12856.7|12852.7|12862.9|12858.9|12837.9|12833.9|2224
1693318800000|2023-08-29 14:20:00|12859.8|12855.8|12841.1|12837.1|12859.8|12855.8|12841.1|12837.1|2088
1693319100000|2023-08-29 14:25:00|12842.6|12838.6|12866.1|12862.1|12869.2|12865.2|12837.9|12833.9|1760
1693319400000|2023-08-29 14:30:00|12862.9|12858.9|12850.4|12846.4|12862.9|12858.9|12844.2|12840.2|2025
1693319700000|2023-08-29 14:35:00|12853.6|12849.6|12850.4|12846.4|12856.7|12852.7|12831.7|12827.7|3249
1693320000000|2023-08-29 14:40:00|12847.3|12843.3|12822.3|12818.3|12847.3|12843.3|12822.3|12818.3|2166
1693320300000|2023-08-29 14:45:00|12823.9|12819.9|12825.4|12821.4|12834.8|12830.8|12816.1|12812.1|2131
1693320600000|2023-08-29 14:50:00|12822.3|12818.3|12831.7|12827.7|12834.8|12830.8|12822.3|12818.3|2019
1693320900000|2023-08-29 14:55:00|12830.1|12826.1|12809.8|12805.8|12834.8|12830.8|12809.8|12805.8|1286
1693321200000|2023-08-29 15:00:00|12811.4|12807.4|12809.8|12805.8|12822.3|12818.3|12809.8|12805.8|1198
1693321500000|2023-08-29 15:05:00|12806.7|12802.7|12816.1|12812.1|12822.3|12818.3|12806.7|12802.7|2069
1693321800000|2023-08-29 15:10:00|12812.9|12808.9|12828.6|12824.6|12828.6|12824.6|12812.9|12808.9|1805
1693322100000|2023-08-29 15:15:00|12831.7|12827.7|12844.2|12840.2|12844.2|12840.2|12831.7|12827.7|3475
1693322400000|2023-08-29 15:20:00|12845.8|12841.8|12853.6|12849.6|12856.7|12852.7|12844.2|12840.2|1069
1693322700000|2023-08-29 15:25:00|12856.7|12852.7|12855.1|12851.1|12862.9|12858.9|12853.6|12849.6|3851
1693323000000|2023-08-29 15:30:00|12853.6|12849.6|12862.9|12858.9|12866.1|12862.1|12850.4|12846.4|1035
1693323300000|2023-08-29 15:35:00|12864.5|12860.5|12869.2|12865.2|12869.2|12865.2|12862.9|12858.9|3835
1693323600000|2023-08-29 15:40:00|12872.3|12868.3|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|1732
1693323900000|2023-08-29 15:45:00|12875.4|12871.4|12881.7|12877.7|12884.8|12880.8|12875.4|12871.4|882
1693324200000|2023-08-29 15:50:00|12878.6|12874.6|12884.8|12880.8|12891.1|12887.1|12878.6|12874.6|3995
1693324500000|2023-08-29 15:55:00|12887.9|12883.9|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|1801
1693324800000|2023-08-29 16:00:00|12889.5|12885.5|12887.9|12883.9|12897.3|12893.3|12887.9|12883.9|10162
1693325100000|2023-08-29 16:05:00|12889.5|12885.5|12897.3|12893.3|12900.4|12896.4|12887.9|12883.9|2172
1693325400000|2023-08-29 16:10:00|12894.2|12890.2|12887.9|12883.9|12897.3|12893.3|12884.8|12880.8|5301
1693325700000|2023-08-29 16:15:00|12886.4|12882.4|12891.1|12887.1|12891.1|12887.1|12884.8|12880.8|2014
1693326000000|2023-08-29 16:20:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|1804
1693326300000|2023-08-29 16:25:00|12897.3|12893.3|12894.2|12890.2|12900.4|12896.4|12891.1|12887.1|958
1693326600000|2023-08-29 16:30:00|12892.6|12888.6|12887.9|12883.9|12894.2|12890.2|12887.9|12883.9|386
1693326900000|2023-08-29 16:35:00|12891.1|12887.1|12906.7|12902.7|12906.7|12902.7|12891.1|12887.1|2174
1693327200000|2023-08-29 16:40:00|12903.6|12899.6|12900.4|12896.4|12903.6|12899.6|12894.2|12890.2|1663
1693327500000|2023-08-29 16:45:00|12902|12898|12897.3|12893.3|12903.6|12899.6|12897.3|12893.3|1183
1693327800000|2023-08-29 16:50:00|12900.4|12896.4|12887.9|12883.9|12903.6|12899.6|12887.9|12883.9|4325
1693328100000|2023-08-29 16:55:00|12889.5|12885.5|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|1654
1693328400000|2023-08-29 17:00:00|12894.2|12890.2|12919.2|12915.2|12920.8|12916.8|12891.1|12887.1|2025
1693328700000|2023-08-29 17:05:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12906.7|12902.7|472
1693329000000|2023-08-29 17:10:00|12912.9|12908.9|12925.4|12921.4|12928.6|12924.6|12906.7|12902.7|1780
1693329300000|2023-08-29 17:15:00|12922.3|12918.3|12925.4|12921.4|12928.6|12924.6|12919.2|12915.2|977
1693329600000|2023-08-29 17:20:00|12922.3|12918.3|12922.3|12918.3|12925.4|12921.4|12919.2|12915.2|855
1693329900000|2023-08-29 17:25:00|12919.2|12915.2|12912.9|12908.9|12925.4|12921.4|12912.9|12908.9|462
1693330200000|2023-08-29 17:30:00|12916.1|12912.1|12906.7|12902.7|12916.1|12912.1|12906.7|12902.7|843
1693330500000|2023-08-29 17:35:00|12905.1|12901.1|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|554
1693330800000|2023-08-29 17:40:00|12908.3|12904.3|12891.1|12887.1|12909.8|12905.8|12891.1|12887.1|884
1693331100000|2023-08-29 17:45:00|12892.6|12888.6|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|852
1693331400000|2023-08-29 17:50:00|12889.5|12885.5|12892.6|12888.6|12897.3|12893.3|12887.9|12883.9|430
1693331700000|2023-08-29 17:55:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12887.9|12883.9|1246
1693332000000|2023-08-29 18:00:00|12891.1|12887.1|12884.8|12880.8|12891.1|12887.1|12881.7|12877.7|1490
1693332300000|2023-08-29 18:05:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12878.6|12874.6|351
1693332600000|2023-08-29 18:10:00|12884.8|12880.8|12887.9|12883.9|12894.2|12890.2|12884.8|12880.8|1093
1693332900000|2023-08-29 18:15:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|735
1693333200000|2023-08-29 18:20:00|12884.8|12880.8|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|5377
1693333500000|2023-08-29 18:25:00|12875.4|12871.4|12872.3|12868.3|12878.6|12874.6|12869.2|12865.2|780
1693333800000|2023-08-29 18:30:00|12875.4|12871.4|12872.3|12868.3|12878.6|12874.6|12869.2|12865.2|805
1693334100000|2023-08-29 18:35:00|12870.8|12866.8|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|1238
1693334400000|2023-08-29 18:40:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|798
1693334700000|2023-08-29 18:45:00|12878.6|12874.6|12884.8|12880.8|12887.9|12883.9|12878.6|12874.6|610
1693335000000|2023-08-29 18:50:00|12881.7|12877.7|12875.4|12871.4|12881.7|12877.7|12872.3|12868.3|651
1693335300000|2023-08-29 18:55:00|12872.3|12868.3|12881.7|12877.7|12881.7|12877.7|12872.3|12868.3|1197
1693335600000|2023-08-29 19:00:00|12878.6|12874.6|12884.8|12880.8|12884.8|12880.8|12875.4|12871.4|943
1693335900000|2023-08-29 19:05:00|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|523
1693336200000|2023-08-29 19:10:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12891.1|12887.1|1309
1693336500000|2023-08-29 19:15:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|586
1693336800000|2023-08-29 19:20:00|12887.9|12883.9|12894.2|12890.2|12894.2|12890.2|12887.9|12883.9|636
1693337100000|2023-08-29 19:25:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|1199
1693337400000|2023-08-29 19:30:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|3016
1693337700000|2023-08-29 19:35:00|12894.2|12890.2|12897.3|12893.3|12897.3|12893.3|12891.1|12887.1|466
1693338000000|2023-08-29 19:40:00|12894.2|12890.2|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|2744
1693338300000|2023-08-29 19:45:00|12900.4|12896.4|12906.7|12902.7|12906.7|12902.7|12897.3|12893.3|1285
1693338600000|2023-08-29 19:50:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|574
1693338900000|2023-08-29 19:55:00|12903.6|12899.6|12903.6|12899.6|12909.8|12905.8|12903.6|12899.6|1456
1693339200000|2023-08-29 20:00:00|12900.4|12896.4|12887.9|12883.9|12900.4|12896.4|12887.9|12883.9|1442
1693339500000|2023-08-29 20:05:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|3410
1693339800000|2023-08-29 20:10:00|12886.4|12882.4|12891.1|12887.1|12894.2|12890.2|12884.8|12880.8|652
1693340100000|2023-08-29 20:15:00|12892.6|12888.6|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|638
1693340400000|2023-08-29 20:20:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|1034
1693340700000|2023-08-29 20:25:00|12897.3|12893.3|12895.8|12891.8|12897.3|12893.3|12891.1|12887.1|156
1693341000000|2023-08-29 20:30:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|567
1693341300000|2023-08-29 20:35:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|258
1693341600000|2023-08-29 20:40:00|12895.8|12891.8|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|803
1693341900000|2023-08-29 20:45:00|12900.4|12896.4|12897.3|12893.3|12900.4|12896.4|12895.8|12891.8|701
1693342200000|2023-08-29 20:50:00|12898.9|12894.9|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|143
1693342500000|2023-08-29 20:55:00|12894.2|12890.2|12884.8|12880.8|12894.2|12890.2|12883.3|12879.3|254
1693346400000|2023-08-29 22:00:00|12886.4|12882.4|12881.7|12877.7|12891.1|12887.1|12881.7|12877.7|118
1693346700000|2023-08-29 22:05:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|38
1693347000000|2023-08-29 22:10:00|12878.6|12874.6|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|51
1693347300000|2023-08-29 22:15:00|12883.3|12879.3|12881.7|12877.7|12883.3|12879.3|12880.1|12876.1|8
1693347600000|2023-08-29 22:20:00|||||||||1
1693347900000|2023-08-29 22:25:00|||||||||2
1693348500000|2023-08-29 22:35:00|12878.6|12874.6|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|74
1693348800000|2023-08-29 22:40:00|||||||||9
1693349100000|2023-08-29 22:45:00|12880.1|12876.1|12878.6|12874.6|12880.1|12876.1|12878.6|12874.6|20
1693349400000|2023-08-29 22:50:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|51
1693349700000|2023-08-29 22:55:00|||||||||6
1693350000000|2023-08-29 23:00:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|16
1693350300000|2023-08-29 23:05:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|25
1693350600000|2023-08-29 23:10:00|12869.2|12865.2|12866.1|12862.1|12872.3|12868.3|12866.1|12862.1|101
1693350900000|2023-08-29 23:15:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|81
1693351200000|2023-08-29 23:20:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|127
1693351500000|2023-08-29 23:25:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|23
1693351800000|2023-08-29 23:30:00|12867.6|12863.6|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|29
1693352100000|2023-08-29 23:35:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|42
1693352400000|2023-08-29 23:40:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|44
1693352700000|2023-08-29 23:45:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|47
1693353000000|2023-08-29 23:50:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|13
1693353300000|2023-08-29 23:55:00|12862.9|12858.9|12864.5|12860.5|12866.1|12862.1|12862.9|12858.9|22
1693353600000|2023-08-30 00:00:00|12862.9|12858.9|12859.8|12855.8|12869.2|12865.2|12859.8|12855.8|90
1693353900000|2023-08-30 00:05:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|55
1693354200000|2023-08-30 00:10:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|59
1693354500000|2023-08-30 00:15:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|39
1693354800000|2023-08-30 00:20:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|29
1693355100000|2023-08-30 00:25:00|12864.5|12860.5|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|71
1693355400000|2023-08-30 00:30:00|12869.2|12865.2|12875.4|12871.4|12875.4|12871.4|12866.1|12862.1|134
1693355700000|2023-08-30 00:35:00|12877|12873|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|37
1693356000000|2023-08-30 00:40:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|60
1693356300000|2023-08-30 00:45:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12869.2|12865.2|20
1693356600000|2023-08-30 00:50:00|12877|12873|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|48
1693356900000|2023-08-30 00:55:00|12875.4|12871.4|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|71
1693357200000|2023-08-30 01:00:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|7
1693357500000|2023-08-30 01:05:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|74
1693357800000|2023-08-30 01:10:00|12877|12873|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|79
1693358100000|2023-08-30 01:15:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|48
1693358400000|2023-08-30 01:20:00|12878.6|12874.6|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|52
1693358700000|2023-08-30 01:25:00|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|54
1693359000000|2023-08-30 01:30:00|12891.1|12887.1|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|266
1693359300000|2023-08-30 01:35:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|58
1693359600000|2023-08-30 01:40:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|98
1693359900000|2023-08-30 01:45:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|38
1693360200000|2023-08-30 01:50:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|29
1693360500000|2023-08-30 01:55:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|101
1693360800000|2023-08-30 02:00:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|64
1693361100000|2023-08-30 02:05:00|12881.7|12877.7|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|33
1693361400000|2023-08-30 02:10:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|79
1693361700000|2023-08-30 02:15:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|55
1693362000000|2023-08-30 02:20:00|12880.1|12876.1|12881.7|12877.7|12881.7|12877.7|12880.1|12876.1|58
1693362300000|2023-08-30 02:25:00|12883.3|12879.3|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|90
1693362600000|2023-08-30 02:30:00|12878.6|12874.6|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|31
1693362900000|2023-08-30 02:35:00|12875.4|12871.4|12866.1|12862.1|12875.4|12871.4|12862.9|12858.9|117
1693363200000|2023-08-30 02:40:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|222
1693363500000|2023-08-30 02:45:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|76
1693363800000|2023-08-30 02:50:00|||||||||3
1693364100000|2023-08-30 02:55:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12866.1|12862.1|60
1693364400000|2023-08-30 03:00:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|37
1693364700000|2023-08-30 03:05:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|39
1693365000000|2023-08-30 03:10:00|||||||||7
1693365300000|2023-08-30 03:15:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|72
1693365600000|2023-08-30 03:20:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|5
1693365900000|2023-08-30 03:25:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|54
1693366200000|2023-08-30 03:30:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|41
1693366500000|2023-08-30 03:35:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|11
1693366800000|2023-08-30 03:40:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|70
1693367100000|2023-08-30 03:45:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|27
1693367400000|2023-08-30 03:50:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|63
1693367700000|2023-08-30 03:55:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|78
1693368000000|2023-08-30 04:00:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|17
1693368300000|2023-08-30 04:05:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12
1693368600000|2023-08-30 04:10:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|11
1693368900000|2023-08-30 04:15:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|12
1693369200000|2023-08-30 04:20:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|81
1693369500000|2023-08-30 04:25:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|40
1693369800000|2023-08-30 04:30:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|44
1693370100000|2023-08-30 04:35:00|12870.8|12866.8|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|48
1693370400000|2023-08-30 04:40:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|11
1693370700000|2023-08-30 04:45:00|||||||||25
1693371000000|2023-08-30 04:50:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|25
1693371300000|2023-08-30 04:55:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|48
1693371600000|2023-08-30 05:00:00|12866.1|12862.1|12866.1|12862.1|12867.6|12863.6|12864.5|12860.5|53
1693371900000|2023-08-30 05:05:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|109
1693372200000|2023-08-30 05:10:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|25
1693372500000|2023-08-30 05:15:00|||||||||16
1693372800000|2023-08-30 05:20:00|||||||||20
1693373100000|2023-08-30 05:25:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|39
1693373400000|2023-08-30 05:30:00|12872.3|12868.3|12847.3|12843.3|12875.4|12871.4|12844.2|12840.2|333
1693373700000|2023-08-30 05:35:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12847.3|12843.3|38
1693374000000|2023-08-30 05:40:00|12859.8|12855.8|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|34
1693374300000|2023-08-30 05:45:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|94
1693374600000|2023-08-30 05:50:00|12848.9|12844.9|12850.4|12846.4|12850.4|12846.4|12844.2|12840.2|103
1693374900000|2023-08-30 05:55:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|109
1693375200000|2023-08-30 06:00:00|12855.1|12851.1|12853.6|12849.6|12856.7|12852.7|12850.4|12846.4|76
1693375500000|2023-08-30 06:05:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|89
1693375800000|2023-08-30 06:10:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|119
1693376100000|2023-08-30 06:15:00|12844.2|12840.2|12844.2|12840.2|12853.6|12849.6|12844.2|12840.2|91
1693376400000|2023-08-30 06:20:00|12841.1|12837.1|12853.6|12849.6|12856.7|12852.7|12841.1|12837.1|128
1693376700000|2023-08-30 06:25:00|12856.7|12852.7|12853.6|12849.6|12859.8|12855.8|12853.6|12849.6|163
1693377000000|2023-08-30 06:30:00|12855.1|12851.1|12859.8|12855.8|12859.8|12855.8|12855.1|12851.1|88
1693377300000|2023-08-30 06:35:00|12856.7|12852.7|12856.7|12852.7|12866.1|12862.1|12856.7|12852.7|159
1693377600000|2023-08-30 06:40:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|40
1693377900000|2023-08-30 06:45:00|12850.4|12846.4|12847.3|12843.3|12853.6|12849.6|12847.3|12843.3|187
1693378200000|2023-08-30 06:50:00|12844.2|12840.2|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|276
1693378500000|2023-08-30 06:55:00|12844.2|12840.2|12842.6|12838.6|12844.2|12840.2|12836.4|12832.4|220
1693378800000|2023-08-30 07:00:00|12841.1|12837.1|12844.2|12840.2|12850.4|12846.4|12841.1|12837.1|156
1693379100000|2023-08-30 07:05:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12841.1|12837.1|173
1693379400000|2023-08-30 07:10:00|12853.6|12849.6|12862.9|12858.9|12862.9|12858.9|12850.4|12846.4|181
1693379700000|2023-08-30 07:15:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|294
1693380000000|2023-08-30 07:20:00|12853.6|12849.6|12834.8|12830.8|12856.7|12852.7|12831.7|12827.7|469
1693380300000|2023-08-30 07:25:00|12837.9|12833.9|12837.9|12833.9|12844.2|12840.2|12834.8|12830.8|105
1693380600000|2023-08-30 07:30:00|12841.1|12837.1|12834.8|12830.8|12841.1|12837.1|12834.8|12830.8|336
1693380900000|2023-08-30 07:35:00|12831.7|12827.7|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|432
1693381200000|2023-08-30 07:40:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|112
1693381500000|2023-08-30 07:45:00|12831.7|12827.7|12837.9|12833.9|12841.1|12837.1|12831.7|12827.7|152
1693381800000|2023-08-30 07:50:00|12841.1|12837.1|12850.4|12846.4|12853.6|12849.6|12834.8|12830.8|276
1693382100000|2023-08-30 07:55:00|12853.6|12849.6|12866.1|12862.1|12866.1|12862.1|12853.6|12849.6|296
1693382400000|2023-08-30 08:00:00|12869.2|12865.2|12866.1|12862.1|12878.6|12874.6|12864.5|12860.5|457
1693382700000|2023-08-30 08:05:00|12862.9|12858.9|12859.8|12855.8|12866.1|12862.1|12859.8|12855.8|446
1693383000000|2023-08-30 08:10:00|12856.7|12852.7|12866.1|12862.1|12866.1|12862.1|12853.6|12849.6|342
1693383300000|2023-08-30 08:15:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|229
1693383600000|2023-08-30 08:20:00|12856.7|12852.7|12856.7|12852.7|12862.9|12858.9|12853.6|12849.6|207
1693383900000|2023-08-30 08:25:00|12853.6|12849.6|12844.2|12840.2|12856.7|12852.7|12844.2|12840.2|154
1693384200000|2023-08-30 08:30:00|12841.1|12837.1|12845.8|12841.8|12847.3|12843.3|12841.1|12837.1|203
1693384500000|2023-08-30 08:35:00|12844.2|12840.2|12850.4|12846.4|12856.7|12852.7|12844.2|12840.2|97
1693384800000|2023-08-30 08:40:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12841.1|12837.1|146
1693385100000|2023-08-30 08:45:00|12850.4|12846.4|12844.2|12840.2|12856.7|12852.7|12844.2|12840.2|154
1693385400000|2023-08-30 08:50:00|12847.3|12843.3|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|413
1693385700000|2023-08-30 08:55:00|12853.6|12849.6|12850.4|12846.4|12856.7|12852.7|12847.3|12843.3|709
1693386000000|2023-08-30 09:00:00|12852|12848|12844.2|12840.2|12853.6|12849.6|12841.1|12837.1|276
1693386300000|2023-08-30 09:05:00|12841.1|12837.1|12841.1|12837.1|12845.8|12841.8|12841.1|12837.1|427
1693386600000|2023-08-30 09:10:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|371
1693386900000|2023-08-30 09:15:00|12842.6|12838.6|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|291
1693387200000|2023-08-30 09:20:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12842.6|12838.6|111
1693387500000|2023-08-30 09:25:00|12841.1|12837.1|12831.7|12827.7|12841.1|12837.1|12831.7|12827.7|287
1693387800000|2023-08-30 09:30:00|12834.8|12830.8|12828.6|12824.6|12834.8|12830.8|12828.6|12824.6|138
1693388100000|2023-08-30 09:35:00|12830.1|12826.1|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|156
1693388400000|2023-08-30 09:40:00|12830.1|12826.1|12830.1|12826.1|12831.7|12827.7|12825.4|12821.4|55
1693388700000|2023-08-30 09:45:00|12828.6|12824.6|12834.8|12830.8|12837.9|12833.9|12828.6|12824.6|297
1693389000000|2023-08-30 09:50:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|209
1693389300000|2023-08-30 09:55:00|12831.7|12827.7|12822.3|12818.3|12834.8|12830.8|12822.3|12818.3|455
1693389600000|2023-08-30 10:00:00|12823.9|12819.9|12828.6|12824.6|12828.6|12824.6|12817.6|12813.6|184
1693389900000|2023-08-30 10:05:00|12827|12823|12831.7|12827.7|12834.8|12830.8|12827|12823|937
1693390200000|2023-08-30 10:10:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12828.6|12824.6|353
1693390500000|2023-08-30 10:15:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|360
1693390800000|2023-08-30 10:20:00|12834.8|12830.8|12828.6|12824.6|12834.8|12830.8|12828.6|12824.6|604
1693391100000|2023-08-30 10:25:00|12825.4|12821.4|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|101
1693391400000|2023-08-30 10:30:00|12825.4|12821.4|12834.8|12830.8|12834.8|12830.8|12825.4|12821.4|409
1693391700000|2023-08-30 10:35:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|99
1693392000000|2023-08-30 10:40:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|58
1693392300000|2023-08-30 10:45:00|12828.6|12824.6|12834.8|12830.8|12834.8|12830.8|12828.6|12824.6|91
1693392600000|2023-08-30 10:50:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|93
1693392900000|2023-08-30 10:55:00|12831.7|12827.7|12828.6|12824.6|12837.9|12833.9|12828.6|12824.6|174
1693393200000|2023-08-30 11:00:00|12825.4|12821.4|12819.2|12815.2|12825.4|12821.4|12816.1|12812.1|146
1693393500000|2023-08-30 11:05:00|12817.6|12813.6|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|118
1693393800000|2023-08-30 11:10:00|12816.1|12812.1|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|210
1693394100000|2023-08-30 11:15:00|12822.3|12818.3|12816.1|12812.1|12822.3|12818.3|12812.9|12808.9|345
1693394400000|2023-08-30 11:20:00|12812.9|12808.9|12825.4|12821.4|12825.4|12821.4|12812.9|12808.9|176
1693394700000|2023-08-30 11:25:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|603
1693395000000|2023-08-30 11:30:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|160
1693395300000|2023-08-30 11:35:00|12825.4|12821.4|12828.6|12824.6|12831.7|12827.7|12822.3|12818.3|718
1693395600000|2023-08-30 11:40:00|12831.7|12827.7|12831.7|12827.7|12837.9|12833.9|12828.6|12824.6|451
1693395900000|2023-08-30 11:45:00|12828.6|12824.6|12825.4|12821.4|12831.7|12827.7|12822.3|12818.3|843
1693396200000|2023-08-30 11:50:00|12822.3|12818.3|12828.6|12824.6|12828.6|12824.6|12819.2|12815.2|401
1693396500000|2023-08-30 11:55:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|146
1693396800000|2023-08-30 12:00:00|12822.3|12818.3|12834.8|12830.8|12834.8|12830.8|12822.3|12818.3|420
1693397100000|2023-08-30 12:05:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12831.7|12827.7|372
1693397400000|2023-08-30 12:10:00|12834.8|12830.8|12822.3|12818.3|12837.9|12833.9|12822.3|12818.3|800
1693397700000|2023-08-30 12:15:00|12823.9|12819.9|12837.9|12833.9|12847.3|12843.3|12822.3|12818.3|1241
1693398000000|2023-08-30 12:20:00|12841.1|12837.1|12803.6|12799.6|12841.1|12837.1|12800.4|12796.4|1662
1693398300000|2023-08-30 12:25:00|12806.7|12802.7|12820.8|12816.8|12831.7|12827.7|12803.6|12799.6|2644
1693398600000|2023-08-30 12:30:00|12822.3|12818.3|12837.9|12833.9|12859.8|12855.8|12820.8|12816.8|3957
1693398900000|2023-08-30 12:35:00|12841.1|12837.1|12847.3|12843.3|12853.6|12849.6|12831.7|12827.7|2102
1693399200000|2023-08-30 12:40:00|12850.4|12846.4|12869.2|12865.2|12869.2|12865.2|12847.3|12843.3|2445
1693399500000|2023-08-30 12:45:00|12872.3|12868.3|12884.8|12880.8|12884.8|12880.8|12869.2|12865.2|1313
1693399800000|2023-08-30 12:50:00|12881.7|12877.7|12891.1|12887.1|12891.1|12887.1|12878.6|12874.6|1312
1693400100000|2023-08-30 12:55:00|12887.9|12883.9|12903.6|12899.6|12912.9|12908.9|12887.9|12883.9|1765
1693400400000|2023-08-30 13:00:00|12905.1|12901.1|12916.1|12912.1|12919.2|12915.2|12894.2|12890.2|1881
1693400700000|2023-08-30 13:05:00|12912.9|12908.9|12903.6|12899.6|12919.2|12915.2|12894.2|12890.2|1423
1693401000000|2023-08-30 13:10:00|12906.7|12902.7|12916.1|12912.1|12919.2|12915.2|12903.6|12899.6|955
1693401300000|2023-08-30 13:15:00|12912.9|12908.9|12900.4|12896.4|12919.2|12915.2|12900.4|12896.4|715
1693401600000|2023-08-30 13:20:00|12903.6|12899.6|12891.1|12887.1|12903.6|12899.6|12884.8|12880.8|1049
1693401900000|2023-08-30 13:25:00|12894.2|12890.2|12881.7|12877.7|12897.3|12893.3|12881.7|12877.7|699
1693402200000|2023-08-30 13:30:00|12884.8|12880.8|12887.9|12883.9|12903.6|12899.6|12881.7|12877.7|1448
1693402500000|2023-08-30 13:35:00|12884.8|12880.8|12853.6|12849.6|12894.2|12890.2|12853.6|12849.6|1244
1693402800000|2023-08-30 13:40:00|12850.4|12846.4|12853.6|12849.6|12862.9|12858.9|12844.2|12840.2|1509
1693403100000|2023-08-30 13:45:00|12855.1|12851.1|12859.8|12855.8|12869.2|12865.2|12850.4|12846.4|983
1693403400000|2023-08-30 13:50:00|12856.7|12852.7|12872.3|12868.3|12875.4|12871.4|12856.7|12852.7|762
1693403700000|2023-08-30 13:55:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|579
1693404000000|2023-08-30 14:00:00|12866.1|12862.1|12862.9|12858.9|12875.4|12871.4|12859.8|12855.8|667
1693404300000|2023-08-30 14:05:00|12859.8|12855.8|12869.2|12865.2|12872.3|12868.3|12856.7|12852.7|1028
1693404600000|2023-08-30 14:10:00|12872.3|12868.3|12891.1|12887.1|12894.2|12890.2|12872.3|12868.3|764
1693404900000|2023-08-30 14:15:00|12887.9|12883.9|12887.9|12883.9|12900.4|12896.4|12884.8|12880.8|912
1693405200000|2023-08-30 14:20:00|12891.1|12887.1|12887.9|12883.9|12894.2|12890.2|12875.4|12871.4|1038
1693405500000|2023-08-30 14:25:00|12884.8|12880.8|12884.8|12880.8|12897.3|12893.3|12884.8|12880.8|844
1693405800000|2023-08-30 14:30:00|12887.9|12883.9|12884.8|12880.8|12894.2|12890.2|12884.8|12880.8|661
1693406100000|2023-08-30 14:35:00|12887.9|12883.9|12875.4|12871.4|12891.1|12887.1|12875.4|12871.4|884
1693406400000|2023-08-30 14:40:00|12878.6|12874.6|12875.4|12871.4|12881.7|12877.7|12872.3|12868.3|470
1693406700000|2023-08-30 14:45:00|12873.9|12869.9|12891.1|12887.1|12891.1|12887.1|12872.3|12868.3|788
1693407000000|2023-08-30 14:50:00|12887.9|12883.9|12878.6|12874.6|12894.2|12890.2|12872.3|12868.3|1412
1693407300000|2023-08-30 14:55:00|12875.4|12871.4|12869.2|12865.2|12884.8|12880.8|12869.2|12865.2|844
1693407600000|2023-08-30 15:00:00|12872.3|12868.3|12878.6|12874.6|12884.8|12880.8|12869.2|12865.2|1069
1693407900000|2023-08-30 15:05:00|12875.4|12871.4|12878.6|12874.6|12884.8|12880.8|12875.4|12871.4|464
1693408200000|2023-08-30 15:10:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12875.4|12871.4|703
1693408500000|2023-08-30 15:15:00|12878.6|12874.6|12884.8|12880.8|12887.9|12883.9|12875.4|12871.4|614
1693408800000|2023-08-30 15:20:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|717
1693409100000|2023-08-30 15:25:00|12887.9|12883.9|12884.8|12880.8|12891.1|12887.1|12884.8|12880.8|808
1693409400000|2023-08-30 15:30:00|12887.9|12883.9|12897.3|12893.3|12897.3|12893.3|12887.9|12883.9|1118
1693409700000|2023-08-30 15:35:00|12900.4|12896.4|12894.2|12890.2|12900.4|12896.4|12891.1|12887.1|987
1693410000000|2023-08-30 15:40:00|12897.3|12893.3|12891.1|12887.1|12900.4|12896.4|12887.9|12883.9|804
1693410300000|2023-08-30 15:45:00|12887.9|12883.9|12894.2|12890.2|12894.2|12890.2|12887.9|12883.9|523
1693410600000|2023-08-30 15:50:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|886
1693410900000|2023-08-30 15:55:00|12894.2|12890.2|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|653
1693411200000|2023-08-30 16:00:00|12887.9|12883.9|12875.4|12871.4|12891.1|12887.1|12875.4|12871.4|1127
1693411500000|2023-08-30 16:05:00|12872.3|12868.3|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|782
1693411800000|2023-08-30 16:10:00|12875.4|12871.4|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|649
1693412100000|2023-08-30 16:15:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|898
1693412400000|2023-08-30 16:20:00|12875.4|12871.4|12881.7|12877.7|12884.8|12880.8|12875.4|12871.4|370
1693412700000|2023-08-30 16:25:00|12884.8|12880.8|12881.7|12877.7|12887.9|12883.9|12878.6|12874.6|329
1693413000000|2023-08-30 16:30:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|279
1693413300000|2023-08-30 16:35:00|12884.8|12880.8|12881.7|12877.7|12887.9|12883.9|12881.7|12877.7|283
1693413600000|2023-08-30 16:40:00|12878.6|12874.6|12894.2|12890.2|12894.2|12890.2|12878.6|12874.6|492
1693413900000|2023-08-30 16:45:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|458
1693414200000|2023-08-30 16:50:00|12894.2|12890.2|12897.3|12893.3|12897.3|12893.3|12891.1|12887.1|229
1693414500000|2023-08-30 16:55:00|12898.9|12894.9|12892.6|12888.6|12903.6|12899.6|12892.6|12888.6|1362
1693414800000|2023-08-30 17:00:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|601
1693415100000|2023-08-30 17:05:00|12897.3|12893.3|12906.7|12902.7|12909.8|12905.8|12897.3|12893.3|508
1693415400000|2023-08-30 17:10:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|352
1693415700000|2023-08-30 17:15:00|12906.7|12902.7|12906.7|12902.7|12912.9|12908.9|12906.7|12902.7|303
1693416000000|2023-08-30 17:20:00|12903.6|12899.6|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|169
1693416300000|2023-08-30 17:25:00|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|487
1693416600000|2023-08-30 17:30:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|257
1693416900000|2023-08-30 17:35:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|446
1693417200000|2023-08-30 17:40:00|12906.7|12902.7|12916.1|12912.1|12916.1|12912.1|12906.7|12902.7|573
1693417500000|2023-08-30 17:45:00|12912.9|12908.9|12909.8|12905.8|12916.1|12912.1|12909.8|12905.8|248
1693417800000|2023-08-30 17:50:00|12906.7|12902.7|12906.7|12902.7|12912.9|12908.9|12906.7|12902.7|227
1693418100000|2023-08-30 17:55:00|12903.6|12899.6|12906.7|12902.7|12912.9|12908.9|12903.6|12899.6|592
1693418400000|2023-08-30 18:00:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|304
1693418700000|2023-08-30 18:05:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|64
1693419000000|2023-08-30 18:10:00|12906.7|12902.7|12909.8|12905.8|12912.9|12908.9|12903.6|12899.6|945
1693419300000|2023-08-30 18:15:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|337
1693419600000|2023-08-30 18:20:00|12912.9|12908.9|12906.7|12902.7|12912.9|12908.9|12906.7|12902.7|314
1693419900000|2023-08-30 18:25:00|12903.6|12899.6|12897.3|12893.3|12906.7|12902.7|12894.2|12890.2|589
1693420200000|2023-08-30 18:30:00|12895.8|12891.8|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|394
1693420500000|2023-08-30 18:35:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|380
1693420800000|2023-08-30 18:40:00|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|182
1693421100000|2023-08-30 18:45:00|12887.9|12883.9|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|483
1693421400000|2023-08-30 18:50:00|12884.8|12880.8|12900.4|12896.4|12900.4|12896.4|12884.8|12880.8|1049
1693421700000|2023-08-30 18:55:00|12897.3|12893.3|12894.2|12890.2|12898.9|12894.9|12887.9|12883.9|633
1693422000000|2023-08-30 19:00:00|12891.1|12887.1|12897.3|12893.3|12897.3|12893.3|12884.8|12880.8|837
1693422300000|2023-08-30 19:05:00|12894.2|12890.2|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|661
1693422600000|2023-08-30 19:10:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|213
1693422900000|2023-08-30 19:15:00|12892.6|12888.6|12891.1|12887.1|12892.6|12888.6|12887.9|12883.9|186
1693423200000|2023-08-30 19:20:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12884.8|12880.8|250
1693423500000|2023-08-30 19:25:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|360
1693423800000|2023-08-30 19:30:00|12894.2|12890.2|12887.9|12883.9|12894.2|12890.2|12884.8|12880.8|209
1693424100000|2023-08-30 19:35:00|12884.8|12880.8|12891.1|12887.1|12894.2|12890.2|12884.8|12880.8|326
1693424400000|2023-08-30 19:40:00|12889.5|12885.5|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|327
1693424700000|2023-08-30 19:45:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|546
1693425000000|2023-08-30 19:50:00|12887.9|12883.9|12894.2|12890.2|12897.3|12893.3|12884.8|12880.8|690
1693425300000|2023-08-30 19:55:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|1747
1693425600000|2023-08-30 20:00:00|12887.9|12883.9|12884.8|12880.8|12891.1|12887.1|12881.7|12877.7|1160
1693425900000|2023-08-30 20:05:00|12881.7|12877.7|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|772
1693426200000|2023-08-30 20:10:00|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|428
1693426500000|2023-08-30 20:15:00|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|721
1693426800000|2023-08-30 20:20:00|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|489
1693427100000|2023-08-30 20:25:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|73
1693427400000|2023-08-30 20:30:00|12897.3|12893.3|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|396
1693427700000|2023-08-30 20:35:00|12898.9|12894.9|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|292
1693428000000|2023-08-30 20:40:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|271
1693428300000|2023-08-30 20:45:00|12902|12898|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|198
1693428600000|2023-08-30 20:50:00|12903.6|12899.6|12897.3|12893.3|12903.6|12899.6|12897.3|12893.3|531
1693428900000|2023-08-30 20:55:00|12900.4|12896.4|12891.1|12887.1|12900.4|12896.4|12891.1|12887.1|289
1693432800000|2023-08-30 22:00:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|19
1693433100000|2023-08-30 22:05:00|||||||||1
1693433400000|2023-08-30 22:10:00|||||||||11
1693433700000|2023-08-30 22:15:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|21
1693434000000|2023-08-30 22:20:00|||||||||1
1693434300000|2023-08-30 22:25:00|||||||||2
1693434600000|2023-08-30 22:30:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|34
1693434900000|2023-08-30 22:35:00|||||||||2
1693435200000|2023-08-30 22:40:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|15
1693435800000|2023-08-30 22:50:00|12892.6|12888.6|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|139
1693436100000|2023-08-30 22:55:00|12892.6|12888.6|12897.3|12893.3|12897.3|12893.3|12892.6|12888.6|12
1693436400000|2023-08-30 23:00:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|17
1693436700000|2023-08-30 23:05:00|12892.6|12888.6|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|19
1693437000000|2023-08-30 23:10:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12895.8|12891.8|51
1693437300000|2023-08-30 23:15:00|12894.2|12890.2|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|89
1693437600000|2023-08-30 23:20:00|||||||||75
1693437900000|2023-08-30 23:25:00|||||||||17
1693438200000|2023-08-30 23:30:00|12894.2|12890.2|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|54
1693438500000|2023-08-30 23:35:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|51
1693438800000|2023-08-30 23:40:00|||||||||22
1693439100000|2023-08-30 23:45:00|12898.9|12894.9|12897.3|12893.3|12898.9|12894.9|12897.3|12893.3|30
1693439400000|2023-08-30 23:50:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|23
1693439700000|2023-08-30 23:55:00|12895.8|12891.8|12897.3|12893.3|12897.3|12893.3|12895.8|12891.8|43
1693440000000|2023-08-31 00:00:00|12900.4|12896.4|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|85
1693440300000|2023-08-31 00:05:00|12900.4|12896.4|12897.3|12893.3|12900.4|12896.4|12891.1|12887.1|122
1693440600000|2023-08-31 00:10:00|12894.2|12890.2|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|133
1693440900000|2023-08-31 00:15:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|61
1693441200000|2023-08-31 00:20:00|12894.2|12890.2|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|122
1693441500000|2023-08-31 00:25:00|12895.8|12891.8|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|29
1693441800000|2023-08-31 00:30:00|12900.4|12896.4|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|43
1693442100000|2023-08-31 00:35:00|12898.9|12894.9|12897.3|12893.3|12898.9|12894.9|12897.3|12893.3|23
1693442400000|2023-08-31 00:40:00|||||||||16
1693442700000|2023-08-31 00:45:00|12900.4|12896.4|12894.2|12890.2|12900.4|12896.4|12894.2|12890.2|94
1693443000000|2023-08-31 00:50:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|71
1693443300000|2023-08-31 00:55:00|12897.3|12893.3|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|174
1693443600000|2023-08-31 01:00:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|29
1693443900000|2023-08-31 01:05:00|||||||||28
1693444200000|2023-08-31 01:10:00|||||||||27
1693444500000|2023-08-31 01:15:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|25
1693444800000|2023-08-31 01:20:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|49
1693445100000|2023-08-31 01:25:00|||||||||24
1693445400000|2023-08-31 01:30:00|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|177
1693445700000|2023-08-31 01:35:00|12887.9|12883.9|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|87
1693446000000|2023-08-31 01:40:00|12887.9|12883.9|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|81
1693446300000|2023-08-31 01:45:00|12889.5|12885.5|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|41
1693446600000|2023-08-31 01:50:00|12894.2|12890.2|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|71
1693446900000|2023-08-31 01:55:00|12887.9|12883.9|12894.2|12890.2|12894.2|12890.2|12887.9|12883.9|105
1693447200000|2023-08-31 02:00:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|81
1693447500000|2023-08-31 02:05:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|172
1693447800000|2023-08-31 02:10:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|140
1693448100000|2023-08-31 02:15:00|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|41
1693448400000|2023-08-31 02:20:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|84
1693448700000|2023-08-31 02:25:00|12905.1|12901.1|12906.7|12902.7|12906.7|12902.7|12905.1|12901.1|41
1693449000000|2023-08-31 02:30:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|64
1693449300000|2023-08-31 02:35:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|25
1693449600000|2023-08-31 02:40:00|12909.8|12905.8|12911.4|12907.4|12912.9|12908.9|12909.8|12905.8|70
1693449900000|2023-08-31 02:45:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|39
1693450200000|2023-08-31 02:50:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|48
1693450500000|2023-08-31 02:55:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|39
1693450800000|2023-08-31 03:00:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|38
1693451100000|2023-08-31 03:05:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|49
1693451400000|2023-08-31 03:10:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|71
1693451700000|2023-08-31 03:15:00|12905.1|12901.1|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|34
1693452000000|2023-08-31 03:20:00|||||||||50
1693452300000|2023-08-31 03:25:00|||||||||15
1693452600000|2023-08-31 03:30:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|47
1693452900000|2023-08-31 03:35:00|||||||||17
1693453200000|2023-08-31 03:40:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|70
1693453500000|2023-08-31 03:45:00|12903.6|12899.6|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|41
1693453800000|2023-08-31 03:50:00|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|28
1693454100000|2023-08-31 03:55:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|28
1693454400000|2023-08-31 04:00:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|126
1693454700000|2023-08-31 04:05:00|||||||||13
1693455000000|2023-08-31 04:10:00|||||||||17
1693455300000|2023-08-31 04:15:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|61
1693455600000|2023-08-31 04:20:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|37
1693455900000|2023-08-31 04:25:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|105
1693456200000|2023-08-31 04:30:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|136
1693456500000|2023-08-31 04:35:00|||||||||25
1693456800000|2023-08-31 04:40:00|||||||||11
1693457100000|2023-08-31 04:45:00|||||||||19
1693457400000|2023-08-31 04:50:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|144
1693457700000|2023-08-31 04:55:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|57
1693458000000|2023-08-31 05:00:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|42
1693458300000|2023-08-31 05:05:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|57
1693458600000|2023-08-31 05:10:00|12905.1|12901.1|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|56
1693458900000|2023-08-31 05:15:00|||||||||10
1693459200000|2023-08-31 05:20:00|12900.4|12896.4|12906.7|12902.7|12906.7|12902.7|12900.4|12896.4|26
1693459500000|2023-08-31 05:25:00|12903.6|12899.6|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|35
1693459800000|2023-08-31 05:30:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|47
1693460100000|2023-08-31 05:35:00|12894.2|12890.2|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|91
1693460400000|2023-08-31 05:40:00|12894.2|12890.2|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|13
1693460700000|2023-08-31 05:45:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|24
1693461000000|2023-08-31 05:50:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12892.6|12888.6|48
1693461300000|2023-08-31 05:55:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|6
1693461600000|2023-08-31 06:00:00|12895.8|12891.8|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|145
1693461900000|2023-08-31 06:05:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|29
1693462200000|2023-08-31 06:10:00|12895.8|12891.8|12897.3|12893.3|12897.3|12893.3|12895.8|12891.8|40
1693462500000|2023-08-31 06:15:00|12900.4|12896.4|12903.6|12899.6|12906.7|12902.7|12897.3|12893.3|233
1693462800000|2023-08-31 06:20:00|12905.1|12901.1|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|83
1693463100000|2023-08-31 06:25:00|12902|12898|12900.4|12896.4|12902|12898|12897.3|12893.3|67
1693463400000|2023-08-31 06:30:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|45
1693463700000|2023-08-31 06:35:00|12897.3|12893.3|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|176
1693464000000|2023-08-31 06:40:00|12898.9|12894.9|12897.3|12893.3|12898.9|12894.9|12894.2|12890.2|138
1693464300000|2023-08-31 06:45:00|12891.1|12887.1|12897.3|12893.3|12903.6|12899.6|12884.8|12880.8|524
1693464600000|2023-08-31 06:50:00|12898.9|12894.9|12900.4|12896.4|12903.6|12899.6|12894.2|12890.2|231
1693464900000|2023-08-31 06:55:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12894.2|12890.2|144
1693465200000|2023-08-31 07:00:00|12903.6|12899.6|12912.9|12908.9|12916.1|12912.1|12900.4|12896.4|574
1693465500000|2023-08-31 07:05:00|12914.5|12910.5|12912.9|12908.9|12922.3|12918.3|12911.4|12907.4|330
1693465800000|2023-08-31 07:10:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12909.8|12905.8|508
1693466100000|2023-08-31 07:15:00|12912.9|12908.9|12922.3|12918.3|12925.4|12921.4|12912.9|12908.9|336
1693466400000|2023-08-31 07:20:00|12919.2|12915.2|12909.8|12905.8|12922.3|12918.3|12909.8|12905.8|217
1693466700000|2023-08-31 07:25:00|12911.4|12907.4|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|151
1693467000000|2023-08-31 07:30:00|12909.8|12905.8|12909.8|12905.8|12916.1|12912.1|12906.7|12902.7|184
1693467300000|2023-08-31 07:35:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|171
1693467600000|2023-08-31 07:40:00|12900.4|12896.4|12894.2|12890.2|12900.4|12896.4|12894.2|12890.2|179
1693467900000|2023-08-31 07:45:00|12897.3|12893.3|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|249
1693468200000|2023-08-31 07:50:00|12900.4|12896.4|12897.3|12893.3|12902|12898|12897.3|12893.3|72
1693468500000|2023-08-31 07:55:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|261
1693468800000|2023-08-31 08:00:00|12895.8|12891.8|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|208
1693469100000|2023-08-31 08:05:00|12894.2|12890.2|12903.6|12899.6|12903.6|12899.6|12894.2|12890.2|160
1693469400000|2023-08-31 08:10:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|114
1693469700000|2023-08-31 08:15:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|55
1693470000000|2023-08-31 08:20:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12891.1|12887.1|130
1693470300000|2023-08-31 08:25:00|12895.8|12891.8|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|149
1693470600000|2023-08-31 08:30:00|12895.8|12891.8|12900.4|12896.4|12900.4|12896.4|12894.2|12890.2|74
1693470900000|2023-08-31 08:35:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|48
1693471200000|2023-08-31 08:40:00|12891.1|12887.1|12897.3|12893.3|12897.3|12893.3|12891.1|12887.1|194
1693471500000|2023-08-31 08:45:00|12898.9|12894.9|12894.2|12890.2|12903.6|12899.6|12894.2|12890.2|247
1693471800000|2023-08-31 08:50:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|56
1693472100000|2023-08-31 08:55:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|100
1693472400000|2023-08-31 09:00:00|12898.9|12894.9|12903.6|12899.6|12916.1|12912.1|12898.9|12894.9|348
1693472700000|2023-08-31 09:05:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|91
1693473000000|2023-08-31 09:10:00|12897.3|12893.3|12903.6|12899.6|12906.7|12902.7|12897.3|12893.3|161
1693473300000|2023-08-31 09:15:00|12900.4|12896.4|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|194
1693473600000|2023-08-31 09:20:00|12902|12898|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|94
1693473900000|2023-08-31 09:25:00|12902|12898|12919.2|12915.2|12919.2|12915.2|12900.4|12896.4|347
1693474200000|2023-08-31 09:30:00|12922.3|12918.3|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|404
1693474500000|2023-08-31 09:35:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|154
1693474800000|2023-08-31 09:40:00|12919.2|12915.2|12916.1|12912.1|12922.3|12918.3|12916.1|12912.1|197
1693475100000|2023-08-31 09:45:00|12912.9|12908.9|12916.1|12912.1|12919.2|12915.2|12912.9|12908.9|74
1693475400000|2023-08-31 09:50:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|124
1693475700000|2023-08-31 09:55:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|99
1693476000000|2023-08-31 10:00:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|41
1693476300000|2023-08-31 10:05:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|63
1693476600000|2023-08-31 10:10:00|12912.9|12908.9|12916.1|12912.1|12919.2|12915.2|12912.9|12908.9|120
1693476900000|2023-08-31 10:15:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|39
1693477200000|2023-08-31 10:20:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|164
1693477500000|2023-08-31 10:25:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|113
1693477800000|2023-08-31 10:30:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|40
1693478100000|2023-08-31 10:35:00|12914.5|12910.5|12919.2|12915.2|12919.2|12915.2|12914.5|12910.5|60
1693478400000|2023-08-31 10:40:00|12916.1|12912.1|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|45
1693478700000|2023-08-31 10:45:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|51
1693479000000|2023-08-31 10:50:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|148
1693479300000|2023-08-31 10:55:00|12919.2|12915.2|12912.9|12908.9|12920.8|12916.8|12912.9|12908.9|181
1693479600000|2023-08-31 11:00:00|12916.1|12912.1|12919.2|12915.2|12922.3|12918.3|12912.9|12908.9|562
1693479900000|2023-08-31 11:05:00|12917.6|12913.6|12912.9|12908.9|12917.6|12913.6|12909.8|12905.8|538
1693480200000|2023-08-31 11:10:00|12911.4|12907.4|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|319
1693480500000|2023-08-31 11:15:00|12916.1|12912.1|12925.4|12921.4|12925.4|12921.4|12916.1|12912.1|601
1693480800000|2023-08-31 11:20:00|12928.6|12924.6|12922.3|12918.3|12928.6|12924.6|12922.3|12918.3|266
1693481100000|2023-08-31 11:25:00|12925.4|12921.4|12912.9|12908.9|12925.4|12921.4|12912.9|12908.9|235
1693481400000|2023-08-31 11:30:00|12916.1|12912.1|12922.3|12918.3|12922.3|12918.3|12916.1|12912.1|255
1693481700000|2023-08-31 11:35:00|12920.8|12916.8|12922.3|12918.3|12928.6|12924.6|12919.2|12915.2|321
1693482000000|2023-08-31 11:40:00|12919.2|12915.2|12919.2|12915.2|12922.3|12918.3|12912.9|12908.9|438
1693482300000|2023-08-31 11:45:00|12917.6|12913.6|12925.4|12921.4|12931.7|12927.7|12916.1|12912.1|435
1693482600000|2023-08-31 11:50:00|12922.3|12918.3|12925.4|12921.4|12928.6|12924.6|12922.3|12918.3|343
1693482900000|2023-08-31 11:55:00|12928.6|12924.6|12925.4|12921.4|12928.6|12924.6|12922.3|12918.3|157
1693483200000|2023-08-31 12:00:00|12928.6|12924.6|12925.4|12921.4|12934.8|12930.8|12922.3|12918.3|391
1693483500000|2023-08-31 12:05:00|12922.3|12918.3|12912.9|12908.9|12928.6|12924.6|12912.9|12908.9|329
1693483800000|2023-08-31 12:10:00|12914.5|12910.5|12931.7|12927.7|12931.7|12927.7|12912.9|12908.9|786
1693484100000|2023-08-31 12:15:00|12928.6|12924.6|12931.7|12927.7|12937.9|12933.9|12925.4|12921.4|356
1693484400000|2023-08-31 12:20:00|12934.8|12930.8|12922.3|12918.3|12934.8|12930.8|12922.3|12918.3|662
1693484700000|2023-08-31 12:25:00|12919.2|12915.2|12923.9|12919.9|12930.1|12926.1|12909.8|12905.8|898
1693485000000|2023-08-31 12:30:00|12925.4|12921.4|12941.1|12937.1|12947.3|12943.3|12903.6|12899.6|2311
1693485300000|2023-08-31 12:35:00|12944.2|12940.2|12916.1|12912.1|12947.3|12943.3|12909.8|12905.8|1331
1693485600000|2023-08-31 12:40:00|12919.2|12915.2|12916.1|12912.1|12922.3|12918.3|12908.3|12904.3|861
1693485900000|2023-08-31 12:45:00|12912.9|12908.9|12909.8|12905.8|12919.2|12915.2|12900.4|12896.4|1379
1693486200000|2023-08-31 12:50:00|12906.7|12902.7|12931.7|12927.7|12931.7|12927.7|12906.7|12902.7|1036
1693486500000|2023-08-31 12:55:00|12928.6|12924.6|12931.7|12927.7|12936.4|12932.4|12925.4|12921.4|561
1693486800000|2023-08-31 13:00:00|12934.8|12930.8|12925.4|12921.4|12934.8|12930.8|12919.2|12915.2|643
1693487100000|2023-08-31 13:05:00|12922.3|12918.3|12916.1|12912.1|12928.6|12924.6|12916.1|12912.1|954
1693487400000|2023-08-31 13:10:00|12919.2|12915.2|12928.6|12924.6|12928.6|12924.6|12912.9|12908.9|959
1693487700000|2023-08-31 13:15:00|12925.4|12921.4|12931.7|12927.7|12934.8|12930.8|12916.1|12912.1|524
1693488000000|2023-08-31 13:20:00|12928.6|12924.6|12928.6|12924.6|12931.7|12927.7|12919.2|12915.2|877
1693488300000|2023-08-31 13:25:00|12925.4|12921.4|12928.6|12924.6|12931.7|12927.7|12922.3|12918.3|637
1693488600000|2023-08-31 13:30:00|12925.4|12921.4|12941.1|12937.1|12944.2|12940.2|12925.4|12921.4|1003
1693488900000|2023-08-31 13:35:00|12939.5|12935.5|12945.8|12941.8|12950.4|12946.4|12925.4|12921.4|1264
1693489200000|2023-08-31 13:40:00|12947.3|12943.3|12925.4|12921.4|12947.3|12943.3|12916.1|12912.1|1465
1693489500000|2023-08-31 13:45:00|12922.3|12918.3|12931.7|12927.7|12937.9|12933.9|12922.3|12918.3|1369
1693489800000|2023-08-31 13:50:00|12934.8|12930.8|12944.2|12940.2|12947.3|12943.3|12931.7|12927.7|1082
1693490100000|2023-08-31 13:55:00|12947.3|12943.3|12947.3|12943.3|12953.6|12949.6|12944.2|12940.2|908
1693490400000|2023-08-31 14:00:00|12950.4|12946.4|12959.8|12955.8|12959.8|12955.8|12947.3|12943.3|801
1693490700000|2023-08-31 14:05:00|12958.3|12954.3|12956.7|12952.7|12959.8|12955.8|12953.6|12949.6|648
1693491000000|2023-08-31 14:10:00|12959.8|12955.8|12950.4|12946.4|12962.9|12958.9|12950.4|12946.4|420
1693491300000|2023-08-31 14:15:00|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|12947.3|12943.3|528
1693491600000|2023-08-31 14:20:00|12955.1|12951.1|12950.4|12946.4|12956.7|12952.7|12950.4|12946.4|270
1693491900000|2023-08-31 14:25:00|12953.6|12949.6|12950.4|12946.4|12956.7|12952.7|12950.4|12946.4|803
1693492200000|2023-08-31 14:30:00|12948.9|12944.9|12962.9|12958.9|12966.1|12962.1|12948.9|12944.9|1517
1693492500000|2023-08-31 14:35:00|12966.1|12962.1|12962.9|12958.9|12966.1|12962.1|12953.6|12949.6|772
1693492800000|2023-08-31 14:40:00|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|12959.8|12955.8|985
1693493100000|2023-08-31 14:45:00|12969.2|12965.2|12966.1|12962.1|12972.3|12968.3|12962.9|12958.9|1204
1693493400000|2023-08-31 14:50:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12959.8|12955.8|432
1693493700000|2023-08-31 14:55:00|12969.2|12965.2|12972.3|12968.3|12975.4|12971.4|12966.1|12962.1|1181
1693494000000|2023-08-31 15:00:00|12970.8|12966.8|12962.9|12958.9|12970.8|12966.8|12962.9|12958.9|385
1693494300000|2023-08-31 15:05:00|12959.8|12955.8|12969.2|12965.2|12972.3|12968.3|12959.8|12955.8|842
1693494600000|2023-08-31 15:10:00|12966.1|12962.1|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|294
1693494900000|2023-08-31 15:15:00|12962.9|12958.9|12966.1|12962.1|12966.1|12962.1|12959.8|12955.8|887
1693495200000|2023-08-31 15:20:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|445
1693495500000|2023-08-31 15:25:00|12967.6|12963.6|12962.9|12958.9|12969.2|12965.2|12962.9|12958.9|530
1693495800000|2023-08-31 15:30:00|12961.4|12957.4|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|540
1693496100000|2023-08-31 15:35:00|12956.7|12952.7|12962.9|12958.9|12966.1|12962.1|12956.7|12952.7|565
1693496400000|2023-08-31 15:40:00|12964.5|12960.5|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|347
1693496700000|2023-08-31 15:45:00|12962.9|12958.9|12969.2|12965.2|12969.2|12965.2|12962.9|12958.9|421
1693497000000|2023-08-31 15:50:00|12972.3|12968.3|12978.6|12974.6|12978.6|12974.6|12969.2|12965.2|734
1693497300000|2023-08-31 15:55:00|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|12975.4|12971.4|722
1693497600000|2023-08-31 16:00:00|12984.8|12980.8|12981.7|12977.7|12984.8|12980.8|12981.7|12977.7|456
1693497900000|2023-08-31 16:05:00|12984.8|12980.8|12991.1|12987.1|12991.1|12987.1|12981.7|12977.7|873
1693498200000|2023-08-31 16:10:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12987.9|12983.9|276
1693498500000|2023-08-31 16:15:00|12984.8|12980.8|12991.1|12987.1|12991.1|12987.1|12984.8|12980.8|345
1693498800000|2023-08-31 16:20:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12987.9|12983.9|399
1693499100000|2023-08-31 16:25:00|12991.1|12987.1|12991.1|12987.1|12991.1|12987.1|12987.9|12983.9|274
1693499400000|2023-08-31 16:30:00|12987.9|12983.9|12994.2|12990.2|12994.2|12990.2|12987.9|12983.9|861
1693499700000|2023-08-31 16:35:00|12991.1|12987.1|12987.9|12983.9|12991.1|12987.1|12987.9|12983.9|451
1693500000000|2023-08-31 16:40:00|12984.8|12980.8|12987.9|12983.9|12987.9|12983.9|12984.8|12980.8|1067
1693500300000|2023-08-31 16:45:00|12984.8|12980.8|12981.7|12977.7|12984.8|12980.8|12981.7|12977.7|279
1693500600000|2023-08-31 16:50:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|209
1693500900000|2023-08-31 16:55:00|12981.7|12977.7|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|250
1693501200000|2023-08-31 17:00:00|12981.7|12977.7|12972.3|12968.3|12981.7|12977.7|12972.3|12968.3|298
1693501500000|2023-08-31 17:05:00|12969.2|12965.2|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|600
1693501800000|2023-08-31 17:10:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|487
1693502100000|2023-08-31 17:15:00|12962.9|12958.9|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|374
1693502400000|2023-08-31 17:20:00|12964.5|12960.5|12972.3|12968.3|12972.3|12968.3|12964.5|12960.5|56
1693502700000|2023-08-31 17:25:00|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|193
1693503000000|2023-08-31 17:30:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|62
1693503300000|2023-08-31 17:35:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|88
1693503600000|2023-08-31 17:40:00|12970.8|12966.8|12966.1|12962.1|12972.3|12968.3|12966.1|12962.1|485
1693503900000|2023-08-31 17:45:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|895
1693504200000|2023-08-31 17:50:00|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|451
1693504500000|2023-08-31 17:55:00|12966.1|12962.1|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|289
1693504800000|2023-08-31 18:00:00|12962.9|12958.9|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|365
1693505100000|2023-08-31 18:05:00|12958.3|12954.3|12966.1|12962.1|12966.1|12962.1|12956.7|12952.7|618
1693505400000|2023-08-31 18:10:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|463
1693505700000|2023-08-31 18:15:00|12969.2|12965.2|12962.9|12958.9|12969.2|12965.2|12962.9|12958.9|400
1693506000000|2023-08-31 18:20:00|12964.5|12960.5|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|4253
1693506300000|2023-08-31 18:25:00|12959.8|12955.8|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|340
1693506600000|2023-08-31 18:30:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12953.6|12949.6|583
1693506900000|2023-08-31 18:35:00|12953.6|12949.6|12947.3|12943.3|12953.6|12949.6|12947.3|12943.3|665
1693507200000|2023-08-31 18:40:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12941.1|12937.1|1032
1693507500000|2023-08-31 18:45:00|12950.4|12946.4|12947.3|12943.3|12953.6|12949.6|12947.3|12943.3|846
1693507800000|2023-08-31 18:50:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|858
1693508100000|2023-08-31 18:55:00|12941.1|12937.1|12950.4|12946.4|12950.4|12946.4|12941.1|12937.1|3256
1693508400000|2023-08-31 19:00:00|12947.3|12943.3|12953.6|12949.6|12956.7|12952.7|12944.2|12940.2|2358
1693508700000|2023-08-31 19:05:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12944.2|12940.2|1798
1693509000000|2023-08-31 19:10:00|12953.6|12949.6|12950.4|12946.4|12953.6|12949.6|12947.3|12943.3|426
1693509300000|2023-08-31 19:15:00|12947.3|12943.3|12950.4|12946.4|12956.7|12952.7|12947.3|12943.3|927
1693509600000|2023-08-31 19:20:00|12953.6|12949.6|12959.8|12955.8|12959.8|12955.8|12950.4|12946.4|1797
1693509900000|2023-08-31 19:25:00|12961.4|12957.4|12956.7|12952.7|12962.9|12958.9|12956.7|12952.7|1369
1693510200000|2023-08-31 19:30:00|12959.8|12955.8|12956.7|12952.7|12962.9|12958.9|12956.7|12952.7|1972
1693510500000|2023-08-31 19:35:00|12959.8|12955.8|12966.1|12962.1|12966.1|12962.1|12956.7|12952.7|1352
1693510800000|2023-08-31 19:40:00|12962.9|12958.9|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|1610
1693511100000|2023-08-31 19:45:00|12962.9|12958.9|12944.2|12940.2|12966.1|12962.1|12944.2|12940.2|2412
1693511400000|2023-08-31 19:50:00|12947.3|12943.3|12950.4|12946.4|12950.4|12946.4|12937.9|12933.9|3793
1693511700000|2023-08-31 19:55:00|12947.3|12943.3|12944.2|12940.2|12950.4|12946.4|12931.7|12927.7|15057
1693512000000|2023-08-31 20:00:00|12947.3|12943.3|12953.6|12949.6|12956.7|12952.7|12937.9|12933.9|9580
1693512300000|2023-08-31 20:05:00|12956.7|12952.7|12950.4|12946.4|12956.7|12952.7|12947.3|12943.3|2781
1693512600000|2023-08-31 20:10:00|||||||||2123
1693512900000|2023-08-31 20:15:00|12947.3|12943.3|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|1356
1693513200000|2023-08-31 20:20:00|12939.5|12935.5|12931.7|12927.7|12939.5|12935.5|12931.7|12927.7|695
1693513500000|2023-08-31 20:25:00|12933.3|12929.3|12931.7|12927.7|12934.8|12930.8|12931.7|12927.7|489
1693513800000|2023-08-31 20:30:00|12928.6|12924.6|12930.1|12926.1|12931.7|12927.7|12919.2|12915.2|2122
1693514100000|2023-08-31 20:35:00|12931.7|12927.7|12931.7|12927.7|12931.7|12927.7|12928.6|12924.6|631
1693514400000|2023-08-31 20:40:00|12934.8|12930.8|12937.9|12933.9|12937.9|12933.9|12931.7|12927.7|863
1693514700000|2023-08-31 20:45:00|12939.5|12935.5|12934.8|12930.8|12939.5|12935.5|12934.8|12930.8|643
1693515000000|2023-08-31 20:50:00|12931.7|12927.7|12931.7|12927.7|12934.8|12930.8|12931.7|12927.7|695
1693515300000|2023-08-31 20:55:00|12928.6|12924.6|12928.6|12924.6|12931.7|12927.7|12928.6|12924.6|397
1693519200000|2023-08-31 22:00:00|12919.2|12915.2|12925.4|12921.4|12925.4|12921.4|12919.2|12915.2|59
1693519500000|2023-08-31 22:05:00|12922.3|12918.3|12925.4|12921.4|12925.4|12921.4|12919.2|12915.2|59
1693519800000|2023-08-31 22:10:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|5
1693520100000|2023-08-31 22:15:00|12919.2|12915.2|12919.2|12915.2|12920.8|12916.8|12919.2|12915.2|15
1693520400000|2023-08-31 22:20:00|12922.3|12918.3|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|61
1693520700000|2023-08-31 22:25:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|11
1693521000000|2023-08-31 22:30:00|12919.2|12915.2|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|122
1693521300000|2023-08-31 22:35:00|12916.1|12912.1|12912.9|12908.9|12919.2|12915.2|12912.9|12908.9|123
1693521600000|2023-08-31 22:40:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|42
1693521900000|2023-08-31 22:45:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|9
1693522500000|2023-08-31 22:55:00|12922.3|12918.3|12917.6|12913.6|12922.3|12918.3|12917.6|12913.6|61
1693522800000|2023-08-31 23:00:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|24
1693523100000|2023-08-31 23:05:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|48
1693523400000|2023-08-31 23:10:00|12919.2|12915.2|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|182
1693523700000|2023-08-31 23:15:00|||||||||3
1693524000000|2023-08-31 23:20:00|12919.2|12915.2|12919.2|12915.2|12920.8|12916.8|12919.2|12915.2|8
1693524300000|2023-08-31 23:25:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|33
1693524600000|2023-08-31 23:30:00|12920.8|12916.8|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|43
1693525200000|2023-08-31 23:40:00|||||||||1
1693525500000|2023-08-31 23:45:00|12916.1|12912.1|12916.1|12912.1|12919.2|12915.2|12912.9|12908.9|104
1693525800000|2023-08-31 23:50:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|20
1693526100000|2023-08-31 23:55:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|25
1693526400000|2023-09-01 00:00:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|59
1693526700000|2023-09-01 00:05:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|145
1693527000000|2023-09-01 00:10:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|82
1693527300000|2023-09-01 00:15:00|12912.9|12908.9|12906.7|12902.7|12912.9|12908.9|12903.6|12899.6|343
1693527600000|2023-09-01 00:20:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|111
1693527900000|2023-09-01 00:25:00|12908.3|12904.3|12909.8|12905.8|12909.8|12905.8|12908.3|12904.3|85
1693528200000|2023-09-01 00:30:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|66
1693528500000|2023-09-01 00:35:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|166
1693528800000|2023-09-01 00:40:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|176
1693529100000|2023-09-01 00:45:00|12906.7|12902.7|12906.7|12902.7|12908.3|12904.3|12903.6|12899.6|87
1693529400000|2023-09-01 00:50:00|12903.6|12899.6|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|43
1693529700000|2023-09-01 00:55:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12908.3|12904.3|36
1693530000000|2023-09-01 01:00:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|112
1693530300000|2023-09-01 01:05:00|12916.1|12912.1|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|67
1693530600000|2023-09-01 01:10:00|12922.3|12918.3|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|75
1693530900000|2023-09-01 01:15:00|12928.6|12924.6|12928.6|12924.6|12928.6|12924.6|12928.6|12924.6|74
1693531200000|2023-09-01 01:20:00|12925.4|12921.4|12928.6|12924.6|12928.6|12924.6|12925.4|12921.4|64
1693531500000|2023-09-01 01:25:00|12925.4|12921.4|12928.6|12924.6|12928.6|12924.6|12925.4|12921.4|94
1693531800000|2023-09-01 01:30:00|12930.1|12926.1|12925.4|12921.4|12930.1|12926.1|12925.4|12921.4|89
1693532100000|2023-09-01 01:35:00|||||||||24
1693532400000|2023-09-01 01:40:00|12922.3|12918.3|12919.2|12915.2|12923.9|12919.9|12919.2|12915.2|104
1693532700000|2023-09-01 01:45:00|12917.6|12913.6|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|42
1693533000000|2023-09-01 01:50:00|12916.1|12912.1|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|24
1693533300000|2023-09-01 01:55:00|||||||||3
1693533600000|2023-09-01 02:00:00|||||||||5
1693533900000|2023-09-01 02:05:00|12916.1|12912.1|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|46
1693534200000|2023-09-01 02:10:00|12916.1|12912.1|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|29
1693534500000|2023-09-01 02:15:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|111
1693534800000|2023-09-01 02:20:00|||||||||6
1693535100000|2023-09-01 02:25:00|||||||||2
1693535400000|2023-09-01 02:30:00|||||||||5
1693535700000|2023-09-01 02:35:00|||||||||45
1693536000000|2023-09-01 02:40:00|||||||||4
1693536300000|2023-09-01 02:45:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|13
1693536600000|2023-09-01 02:50:00|||||||||4
1693536900000|2023-09-01 02:55:00|12916.1|12912.1|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|47
1693537200000|2023-09-01 03:00:00|||||||||5
1693537500000|2023-09-01 03:05:00|12916.1|12912.1|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|15
1693537800000|2023-09-01 03:10:00|||||||||25
1693538100000|2023-09-01 03:15:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|10
1693538400000|2023-09-01 03:20:00|||||||||57
1693538700000|2023-09-01 03:25:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|17
1693539000000|2023-09-01 03:30:00|12916.1|12912.1|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|79
1693539300000|2023-09-01 03:35:00|12916.1|12912.1|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|48
1693539600000|2023-09-01 03:40:00|||||||||2
1693539900000|2023-09-01 03:45:00|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|52
1693540200000|2023-09-01 03:50:00|12916.1|12912.1|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|35
1693540500000|2023-09-01 03:55:00|12916.1|12912.1|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|15
1693540800000|2023-09-01 04:00:00|||||||||5
1693541100000|2023-09-01 04:05:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|37
1693541400000|2023-09-01 04:10:00|||||||||3
1693541700000|2023-09-01 04:15:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|65
1693542000000|2023-09-01 04:20:00|12908.3|12904.3|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|54
1693542300000|2023-09-01 04:25:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|77
1693542600000|2023-09-01 04:30:00|12911.4|12907.4|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|40
1693542900000|2023-09-01 04:35:00|12916.1|12912.1|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|56
1693543200000|2023-09-01 04:40:00|12922.3|12918.3|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|62
1693543500000|2023-09-01 04:45:00|12916.1|12912.1|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|21
1693543800000|2023-09-01 04:50:00|12916.1|12912.1|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|11
1693544100000|2023-09-01 04:55:00|12922.3|12918.3|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|212
1693544400000|2023-09-01 05:00:00|12916.1|12912.1|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|13
1693544700000|2023-09-01 05:05:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|42
1693545000000|2023-09-01 05:10:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|122
1693545300000|2023-09-01 05:15:00|12914.5|12910.5|12916.1|12912.1|12916.1|12912.1|12914.5|12910.5|7
1693545600000|2023-09-01 05:20:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|54
1693545900000|2023-09-01 05:25:00|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|15
1693546200000|2023-09-01 05:30:00|||||||||14
1693546500000|2023-09-01 05:35:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|17
1693546800000|2023-09-01 05:40:00|||||||||7
1693547100000|2023-09-01 05:45:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|203
1693547400000|2023-09-01 05:50:00|||||||||72
1693547700000|2023-09-01 05:55:00|12906.7|12902.7|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|59
1693548000000|2023-09-01 06:00:00|12912.9|12908.9|12909.8|12905.8|12916.1|12912.1|12909.8|12905.8|128
1693548300000|2023-09-01 06:05:00|12912.9|12908.9|12908.3|12904.3|12912.9|12908.9|12906.7|12902.7|56
1693548600000|2023-09-01 06:10:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|64
1693548900000|2023-09-01 06:15:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|40
1693549200000|2023-09-01 06:20:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|337
1693549500000|2023-09-01 06:25:00|12903.6|12899.6|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|123
1693549800000|2023-09-01 06:30:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|241
1693550100000|2023-09-01 06:35:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|70
1693550400000|2023-09-01 06:40:00|12903.6|12899.6|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|173
1693550700000|2023-09-01 06:45:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|210
1693551000000|2023-09-01 06:50:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|182
1693551300000|2023-09-01 06:55:00|12897.3|12893.3|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|150
1693551600000|2023-09-01 07:00:00|12900.4|12896.4|12906.7|12902.7|12906.7|12902.7|12897.3|12893.3|190
1693551900000|2023-09-01 07:05:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12898.9|12894.9|210
1693552200000|2023-09-01 07:10:00|12902|12898|12903.6|12899.6|12906.7|12902.7|12902|12898|242
1693552500000|2023-09-01 07:15:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|158
1693552800000|2023-09-01 07:20:00|12903.6|12899.6|12909.8|12905.8|12912.9|12908.9|12903.6|12899.6|121
1693553100000|2023-09-01 07:25:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|95
1693553400000|2023-09-01 07:30:00|12905.1|12901.1|12903.6|12899.6|12909.8|12905.8|12900.4|12896.4|171
1693553700000|2023-09-01 07:35:00|12906.7|12902.7|12912.9|12908.9|12912.9|12908.9|12903.6|12899.6|428
1693554000000|2023-09-01 07:40:00|12911.4|12907.4|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|123
1693554300000|2023-09-01 07:45:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|126
1693554600000|2023-09-01 07:50:00|12905.1|12901.1|12912.9|12908.9|12916.1|12912.1|12903.6|12899.6|158
1693554900000|2023-09-01 07:55:00|12916.1|12912.1|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|225
1693555200000|2023-09-01 08:00:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|259
1693555500000|2023-09-01 08:05:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|82
1693555800000|2023-09-01 08:10:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|165
1693556100000|2023-09-01 08:15:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|32
1693556400000|2023-09-01 08:20:00|12906.7|12902.7|12908.3|12904.3|12909.8|12905.8|12903.6|12899.6|161
1693556700000|2023-09-01 08:25:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|190
1693557000000|2023-09-01 08:30:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|106
1693557300000|2023-09-01 08:35:00|12905.1|12901.1|12903.6|12899.6|12905.1|12901.1|12903.6|12899.6|24
1693557600000|2023-09-01 08:40:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|41
1693557900000|2023-09-01 08:45:00|||||||||60
1693558200000|2023-09-01 08:50:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|208
1693558500000|2023-09-01 08:55:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|81
1693558800000|2023-09-01 09:00:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|60
1693559100000|2023-09-01 09:05:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|118
1693559400000|2023-09-01 09:10:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|138
1693559700000|2023-09-01 09:15:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|115
1693560000000|2023-09-01 09:20:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|36
1693560300000|2023-09-01 09:25:00|12912.9|12908.9|12919.2|12915.2|12919.2|12915.2|12912.9|12908.9|141
1693560600000|2023-09-01 09:30:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|90
1693560900000|2023-09-01 09:35:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|305
1693561200000|2023-09-01 09:40:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12
1693561500000|2023-09-01 09:45:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|94
1693561800000|2023-09-01 09:50:00|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|155
1693562100000|2023-09-01 09:55:00|||||||||91
1693562400000|2023-09-01 10:00:00|||||||||54
1693562700000|2023-09-01 10:05:00|12900.4|12896.4|12906.7|12902.7|12906.7|12902.7|12900.4|12896.4|102
1693563000000|2023-09-01 10:10:00|12905.1|12901.1|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|53
1693563300000|2023-09-01 10:15:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|46
1693563600000|2023-09-01 10:20:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|15
1693563900000|2023-09-01 10:25:00|12898.9|12894.9|12897.3|12893.3|12903.6|12899.6|12897.3|12893.3|319
1693564200000|2023-09-01 10:30:00|12898.9|12894.9|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|49
1693564500000|2023-09-01 10:35:00|12894.2|12890.2|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|127
1693564800000|2023-09-01 10:40:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|211
1693565100000|2023-09-01 10:45:00|12905.1|12901.1|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|94
1693565400000|2023-09-01 10:50:00|12906.7|12902.7|12906.7|12902.7|12908.3|12904.3|12903.6|12899.6|138
1693565700000|2023-09-01 10:55:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|98
1693566000000|2023-09-01 11:00:00|12903.6|12899.6|12909.8|12905.8|12912.9|12908.9|12903.6|12899.6|283
1693566300000|2023-09-01 11:05:00|12906.7|12902.7|12906.7|12902.7|12908.3|12904.3|12903.6|12899.6|153
1693566600000|2023-09-01 11:10:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|106
1693566900000|2023-09-01 11:15:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|67
1693567200000|2023-09-01 11:20:00|12903.6|12899.6|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|97
1693567500000|2023-09-01 11:25:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|458
1693567800000|2023-09-01 11:30:00|12902|12898|12903.6|12899.6|12909.8|12905.8|12897.3|12893.3|573
1693568100000|2023-09-01 11:35:00|12906.7|12902.7|12906.7|12902.7|12916.1|12912.1|12906.7|12902.7|464
1693568400000|2023-09-01 11:40:00|12909.8|12905.8|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|370
1693568700000|2023-09-01 11:45:00|12909.8|12905.8|12919.2|12915.2|12919.2|12915.2|12909.8|12905.8|228
1693569000000|2023-09-01 11:50:00|12916.1|12912.1|12922.3|12918.3|12925.4|12921.4|12916.1|12912.1|709
1693569300000|2023-09-01 11:55:00|12925.4|12921.4|12925.4|12921.4|12928.6|12924.6|12922.3|12918.3|520
1693569600000|2023-09-01 12:00:00|12922.3|12918.3|12922.3|12918.3|12928.6|12924.6|12919.2|12915.2|876
1693569900000|2023-09-01 12:05:00|12925.4|12921.4|12916.1|12912.1|12925.4|12921.4|12909.8|12905.8|417
1693570200000|2023-09-01 12:10:00|12917.6|12913.6|12928.6|12924.6|12937.9|12933.9|12916.1|12912.1|1155
1693570500000|2023-09-01 12:15:00|12930.1|12926.1|12928.6|12924.6|12931.7|12927.7|12925.4|12921.4|401
1693570800000|2023-09-01 12:20:00|12925.4|12921.4|12934.8|12930.8|12934.8|12930.8|12925.4|12921.4|605
1693571100000|2023-09-01 12:25:00|12937.9|12933.9|12947.3|12943.3|12948.9|12944.9|12934.8|12930.8|915
1693571400000|2023-09-01 12:30:00|12969.2|12965.2|12962.9|12958.9|12969.2|12965.2|12930.1|12926.1|3513
1693571700000|2023-09-01 12:35:00|12959.8|12955.8|12941.1|12937.1|12959.8|12955.8|12931.7|12927.7|2389
1693572000000|2023-09-01 12:40:00|12937.9|12933.9|12912.9|12908.9|12944.2|12940.2|12912.9|12908.9|2237
1693572300000|2023-09-01 12:45:00|12909.8|12905.8|12922.3|12918.3|12931.7|12927.7|12909.8|12905.8|1483
1693572600000|2023-09-01 12:50:00|12925.4|12921.4|12897.3|12893.3|12931.7|12927.7|12887.9|12883.9|2482
1693572900000|2023-09-01 12:55:00|12894.2|12890.2|12897.3|12893.3|12906.7|12902.7|12878.6|12874.6|3214
1693573200000|2023-09-01 13:00:00|12894.2|12890.2|12859.8|12855.8|12900.4|12896.4|12859.8|12855.8|4238
1693573500000|2023-09-01 13:05:00|12862.9|12858.9|12878.6|12874.6|12881.7|12877.7|12859.8|12855.8|1750
1693573800000|2023-09-01 13:10:00|12875.4|12871.4|12866.1|12862.1|12881.7|12877.7|12859.8|12855.8|1486
1693574100000|2023-09-01 13:15:00|12862.9|12858.9|12853.6|12849.6|12872.3|12868.3|12844.2|12840.2|1530
1693574400000|2023-09-01 13:20:00|12856.7|12852.7|12856.7|12852.7|12866.1|12862.1|12853.6|12849.6|1083
1693574700000|2023-09-01 13:25:00|12859.8|12855.8|12872.3|12868.3|12875.4|12871.4|12856.7|12852.7|1753
1693575000000|2023-09-01 13:30:00|12875.4|12871.4|12859.8|12855.8|12875.4|12871.4|12850.4|12846.4|2611
1693575300000|2023-09-01 13:35:00|12862.9|12858.9|12816.1|12812.1|12862.9|12858.9|12812.9|12808.9|3096
1693575600000|2023-09-01 13:40:00|12812.9|12808.9|12812.9|12808.9|12822.3|12818.3|12794.2|12790.2|2763
1693575900000|2023-09-01 13:45:00|12809.8|12805.8|12794.2|12790.2|12809.8|12805.8|12781.7|12777.7|2994
1693576200000|2023-09-01 13:50:00|12792.6|12788.6|12787.9|12783.9|12800.4|12796.4|12778.6|12774.6|1967
1693576500000|2023-09-01 13:55:00|12786.4|12782.4|12780.1|12776.1|12791.1|12787.1|12778.6|12774.6|1691
1693576800000|2023-09-01 14:00:00|12758.3|12754.3|12766.1|12762.1|12778.6|12774.6|12747.3|12743.3|2986
1693577100000|2023-09-01 14:05:00|12762.9|12758.9|12778.6|12774.6|12778.6|12774.6|12761.4|12757.4|2445
1693577400000|2023-09-01 14:10:00|12775.4|12771.4|12791.1|12787.1|12806.7|12802.7|12775.4|12771.4|1852
1693577700000|2023-09-01 14:15:00|12787.9|12783.9|12789.5|12785.5|12791.1|12787.1|12778.6|12774.6|880
1693578000000|2023-09-01 14:20:00|12791.1|12787.1|12781.7|12777.7|12791.1|12787.1|12775.4|12771.4|1142
1693578300000|2023-09-01 14:25:00|12778.6|12774.6|12772.3|12768.3|12784.8|12780.8|12769.2|12765.2|1303
1693578600000|2023-09-01 14:30:00|12769.2|12765.2|12756.7|12752.7|12772.3|12768.3|12753.6|12749.6|1002
1693578900000|2023-09-01 14:35:00|12753.6|12749.6|12753.6|12749.6|12762.9|12758.9|12750.4|12746.4|1075
1693579200000|2023-09-01 14:40:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12737.9|12733.9|1371
1693579500000|2023-09-01 14:45:00|12747.3|12743.3|12750.4|12746.4|12753.6|12749.6|12744.2|12740.2|1044
1693579800000|2023-09-01 14:50:00|12747.3|12743.3|12747.3|12743.3|12762.9|12758.9|12747.3|12743.3|912
1693580100000|2023-09-01 14:55:00|12750.4|12746.4|12766.1|12762.1|12766.1|12762.1|12747.3|12743.3|846
1693580400000|2023-09-01 15:00:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12753.6|12749.6|1355
1693580700000|2023-09-01 15:05:00|12756.7|12752.7|12762.9|12758.9|12762.9|12758.9|12750.4|12746.4|1009
1693581000000|2023-09-01 15:10:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|1578
1693581300000|2023-09-01 15:15:00|12762.9|12758.9|12769.2|12765.2|12769.2|12765.2|12759.8|12755.8|1203
1693581600000|2023-09-01 15:20:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12756.7|12752.7|1110
1693581900000|2023-09-01 15:25:00|12769.2|12765.2|12759.8|12755.8|12769.2|12765.2|12753.6|12749.6|2198
1693582200000|2023-09-01 15:30:00|12762.9|12758.9|12753.6|12749.6|12762.9|12758.9|12750.4|12746.4|860
1693582500000|2023-09-01 15:35:00|12755.1|12751.1|12747.3|12743.3|12756.7|12752.7|12747.3|12743.3|668
1693582800000|2023-09-01 15:40:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|651
1693583100000|2023-09-01 15:45:00|12750.4|12746.4|12737.9|12733.9|12750.4|12746.4|12737.9|12733.9|1892
1693583400000|2023-09-01 15:50:00|12741.1|12737.1|12733.3|12729.3|12741.1|12737.1|12731.7|12727.7|746
1693583700000|2023-09-01 15:55:00|12731.7|12727.7|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|659
1693584000000|2023-09-01 16:00:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|793
1693584300000|2023-09-01 16:05:00|12727|12723|12737.9|12733.9|12737.9|12733.9|12727|12723|330
1693584600000|2023-09-01 16:10:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|1024
1693584900000|2023-09-01 16:15:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|360
1693585200000|2023-09-01 16:20:00|12745.8|12741.8|12756.7|12752.7|12759.8|12755.8|12745.8|12741.8|746
1693585500000|2023-09-01 16:25:00|12753.6|12749.6|12747.3|12743.3|12755.1|12751.1|12747.3|12743.3|363
1693585800000|2023-09-01 16:30:00|12750.4|12746.4|12744.2|12740.2|12753.6|12749.6|12744.2|12740.2|541
1693586100000|2023-09-01 16:35:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|391
1693586400000|2023-09-01 16:40:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12744.2|12740.2|351
1693586700000|2023-09-01 16:45:00|12750.4|12746.4|12756.7|12752.7|12756.7|12752.7|12750.4|12746.4|278
1693587000000|2023-09-01 16:50:00|12753.6|12749.6|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|514
1693587300000|2023-09-01 16:55:00|12759.8|12755.8|12766.1|12762.1|12766.1|12762.1|12756.7|12752.7|299
1693587600000|2023-09-01 17:00:00|12769.2|12765.2|12759.8|12755.8|12769.2|12765.2|12759.8|12755.8|390
1693587900000|2023-09-01 17:05:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|326
1693588200000|2023-09-01 17:10:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|166
1693588500000|2023-09-01 17:15:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|287
1693588800000|2023-09-01 17:20:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|205
1693589100000|2023-09-01 17:25:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|341
1693589400000|2023-09-01 17:30:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|278
1693589700000|2023-09-01 17:35:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|188
1693590000000|2023-09-01 17:40:00|12762.9|12758.9|12753.6|12749.6|12762.9|12758.9|12753.6|12749.6|628
1693590300000|2023-09-01 17:45:00|12750.4|12746.4|12747.3|12743.3|12753.6|12749.6|12745.8|12741.8|491
1693590600000|2023-09-01 17:50:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|182
1693590900000|2023-09-01 17:55:00|||||||||70
1693591200000|2023-09-01 18:00:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|134
1693591500000|2023-09-01 18:05:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|282
1693591800000|2023-09-01 18:10:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|313
1693592100000|2023-09-01 18:15:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|374
1693592400000|2023-09-01 18:20:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|414
1693592700000|2023-09-01 18:25:00|12756.7|12752.7|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|906
1693593000000|2023-09-01 18:30:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|210
1693593300000|2023-09-01 18:35:00|12769.2|12765.2|12775.4|12771.4|12775.4|12771.4|12766.1|12762.1|803
1693593600000|2023-09-01 18:40:00|12777|12773|12775.4|12771.4|12784.8|12780.8|12775.4|12771.4|851
1693593900000|2023-09-01 18:45:00|12773.9|12769.9|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|420
1693594200000|2023-09-01 18:50:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|351
1693594500000|2023-09-01 18:55:00|12778.6|12774.6|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|671
1693594800000|2023-09-01 19:00:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|542
1693595100000|2023-09-01 19:05:00|12780.1|12776.1|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|567
1693595400000|2023-09-01 19:10:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|303
1693595700000|2023-09-01 19:15:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|517
1693596000000|2023-09-01 19:20:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|501
1693596300000|2023-09-01 19:25:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|624
1693596600000|2023-09-01 19:30:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|602
1693596900000|2023-09-01 19:35:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|655
1693597200000|2023-09-01 19:40:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|597
1693597500000|2023-09-01 19:45:00|||||||||130
1693597800000|2023-09-01 19:50:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|550
1693598100000|2023-09-01 19:55:00|12756.7|12752.7|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|2141
1693598400000|2023-09-01 20:00:00|12759.8|12755.8|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|1654
1693598700000|2023-09-01 20:05:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|400
1693599000000|2023-09-01 20:10:00|||||||||98
1693599300000|2023-09-01 20:15:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|308
1693599600000|2023-09-01 20:20:00|||||||||12
1693599900000|2023-09-01 20:25:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|198
1693600200000|2023-09-01 20:30:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|182
1693600500000|2023-09-01 20:35:00|12759.8|12755.8|12759.8|12755.8|12761.4|12757.4|12758.3|12754.3|78
1693600800000|2023-09-01 20:40:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|324
1693601100000|2023-09-01 20:45:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|125
1693601400000|2023-09-01 20:50:00|||||||||35
1693601700000|2023-09-01 20:55:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|329
1693778400000|2023-09-03 22:00:00|12759.8|12755.8|12741.1|12737.1|12759.8|12755.8|12741.1|12737.1|157
1693778700000|2023-09-03 22:05:00|12742.6|12738.6|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|137
1693779000000|2023-09-03 22:10:00|12742.6|12738.6|12741.1|12737.1|12744.2|12740.2|12739.5|12735.5|54
1693779300000|2023-09-03 22:15:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|18
1693779600000|2023-09-03 22:20:00|12744.2|12740.2|12742.6|12738.6|12744.2|12740.2|12741.1|12737.1|33
1693779900000|2023-09-03 22:25:00|12741.1|12737.1|12741.1|12737.1|12742.6|12738.6|12741.1|12737.1|0
1693780200000|2023-09-03 22:30:00|12739.5|12735.5|12737.9|12733.9|12739.5|12735.5|12737.9|12733.9|12
1693780500000|2023-09-03 22:35:00|12734.8|12730.8|12736.4|12732.4|12737.9|12733.9|12734.8|12730.8|64
1693780800000|2023-09-03 22:40:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|3
1693781100000|2023-09-03 22:45:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|31
1693781400000|2023-09-03 22:50:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|37
1693781700000|2023-09-03 22:55:00|||||||||2
1693782300000|2023-09-03 23:05:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|4
1693782600000|2023-09-03 23:10:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|6
1693782900000|2023-09-03 23:15:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|8
1693783500000|2023-09-03 23:25:00|12742.6|12738.6|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|28
1693784100000|2023-09-03 23:35:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|14
1693784700000|2023-09-03 23:45:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|15
1693785000000|2023-09-03 23:50:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|8
1693785300000|2023-09-03 23:55:00|||||||||3
1693785600000|2023-09-04 00:00:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|19
1693785900000|2023-09-04 00:05:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|36
1693786200000|2023-09-04 00:10:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|58
1693786500000|2023-09-04 00:15:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|10
1693786800000|2023-09-04 00:20:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|26
1693787100000|2023-09-04 00:25:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|12
1693787400000|2023-09-04 00:30:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|20
1693787700000|2023-09-04 00:35:00|||||||||7
1693788000000|2023-09-04 00:40:00|12747.3|12743.3|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|25
1693788300000|2023-09-04 00:45:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|81
1693788600000|2023-09-04 00:50:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|53
1693788900000|2023-09-04 00:55:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|70
1693789200000|2023-09-04 01:00:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|122
1693789500000|2023-09-04 01:05:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|43
1693789800000|2023-09-04 01:10:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|113
1693790100000|2023-09-04 01:15:00|||||||||9
1693790400000|2023-09-04 01:20:00|12742.6|12738.6|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|28
1693790700000|2023-09-04 01:25:00|12739.5|12735.5|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|39
1693791000000|2023-09-04 01:30:00|12737.9|12733.9|12736.4|12732.4|12737.9|12733.9|12734.8|12730.8|60
1693791300000|2023-09-04 01:35:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|27
1693791600000|2023-09-04 01:40:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|19
1693791900000|2023-09-04 01:45:00|12736.4|12732.4|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|29
1693792200000|2023-09-04 01:50:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|27
1693792500000|2023-09-04 01:55:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|52
1693792800000|2023-09-04 02:00:00|12733.3|12729.3|12734.8|12730.8|12734.8|12730.8|12733.3|12729.3|21
1693793100000|2023-09-04 02:05:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|33
1693793400000|2023-09-04 02:10:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|35
1693793700000|2023-09-04 02:15:00|||||||||12
1693794000000|2023-09-04 02:20:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|32
1693794300000|2023-09-04 02:25:00|||||||||17
1693794600000|2023-09-04 02:30:00|||||||||7
1693794900000|2023-09-04 02:35:00|12733.3|12729.3|12733.3|12729.3|12734.8|12730.8|12731.7|12727.7|22
1693795200000|2023-09-04 02:40:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|61
1693795500000|2023-09-04 02:45:00|||||||||10
1693795800000|2023-09-04 02:50:00|12733.3|12729.3|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|16
1693796100000|2023-09-04 02:55:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|19
1693796400000|2023-09-04 03:00:00|||||||||17
1693796700000|2023-09-04 03:05:00|||||||||10
1693797000000|2023-09-04 03:10:00|||||||||3
1693797300000|2023-09-04 03:15:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|11
1693797600000|2023-09-04 03:20:00|||||||||11
1693797900000|2023-09-04 03:25:00|||||||||5
1693798200000|2023-09-04 03:30:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|59
1693798500000|2023-09-04 03:35:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|30
1693798800000|2023-09-04 03:40:00|||||||||4
1693799100000|2023-09-04 03:45:00|||||||||5
1693799400000|2023-09-04 03:50:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|26
1693799700000|2023-09-04 03:55:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|40
1693800000000|2023-09-04 04:00:00|12736.4|12732.4|12737.9|12733.9|12737.9|12733.9|12736.4|12732.4|10
1693800300000|2023-09-04 04:05:00|||||||||9
1693800600000|2023-09-04 04:10:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|33
1693801200000|2023-09-04 04:20:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|33
1693801500000|2023-09-04 04:25:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|37
1693802100000|2023-09-04 04:35:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|11
1693802400000|2023-09-04 04:40:00|||||||||2
1693802700000|2023-09-04 04:45:00|||||||||7
1693803000000|2023-09-04 04:50:00|||||||||4
1693803300000|2023-09-04 04:55:00|||||||||17
1693803600000|2023-09-04 05:00:00|||||||||41
1693803900000|2023-09-04 05:05:00|12736.4|12732.4|12731.7|12727.7|12736.4|12732.4|12731.7|12727.7|62
1693804200000|2023-09-04 05:10:00|||||||||29
1693804500000|2023-09-04 05:15:00|12733.3|12729.3|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|26
1693804800000|2023-09-04 05:20:00|12734.8|12730.8|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|60
1693805100000|2023-09-04 05:25:00|12730.1|12726.1|12730.1|12726.1|12731.7|12727.7|12728.6|12724.6|15
1693805400000|2023-09-04 05:30:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|29
1693805700000|2023-09-04 05:35:00|||||||||16
1693806000000|2023-09-04 05:40:00|||||||||7
1693806300000|2023-09-04 05:45:00|||||||||12
1693806600000|2023-09-04 05:50:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|55
1693806900000|2023-09-04 05:55:00|12730.1|12726.1|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|17
1693807200000|2023-09-04 06:00:00|12730.1|12726.1|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|83
1693807500000|2023-09-04 06:05:00|12727|12723|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|35
1693807800000|2023-09-04 06:10:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|48
1693808100000|2023-09-04 06:15:00|||||||||2
1693808400000|2023-09-04 06:20:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|27
1693808700000|2023-09-04 06:25:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|20
1693809000000|2023-09-04 06:30:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|86
1693809300000|2023-09-04 06:35:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|37
1693809600000|2023-09-04 06:40:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|54
1693809900000|2023-09-04 06:45:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|76
1693810200000|2023-09-04 06:50:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|17
1693810500000|2023-09-04 06:55:00|12744.2|12740.2|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|59
1693810800000|2023-09-04 07:00:00|12734.8|12730.8|12730.1|12726.1|12737.9|12733.9|12728.6|12724.6|120
1693811100000|2023-09-04 07:05:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|155
1693811400000|2023-09-04 07:10:00|12734.8|12730.8|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|125
1693811700000|2023-09-04 07:15:00|12731.7|12727.7|12725.4|12721.4|12734.8|12730.8|12725.4|12721.4|222
1693812000000|2023-09-04 07:20:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|128
1693812300000|2023-09-04 07:25:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|116
1693812600000|2023-09-04 07:30:00|12723.9|12719.9|12725.4|12721.4|12727|12723|12719.2|12715.2|277
1693812900000|2023-09-04 07:35:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|149
1693813200000|2023-09-04 07:40:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|124
1693813500000|2023-09-04 07:45:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|143
1693813800000|2023-09-04 07:50:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|151
1693814100000|2023-09-04 07:55:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|100
1693814400000|2023-09-04 08:00:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|106
1693814700000|2023-09-04 08:05:00|12717.6|12713.6|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|123
1693815000000|2023-09-04 08:10:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|29
1693815300000|2023-09-04 08:15:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|26
1693815600000|2023-09-04 08:20:00|12727|12723|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|140
1693815900000|2023-09-04 08:25:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|57
1693816200000|2023-09-04 08:30:00|12728.6|12724.6|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|41
1693816500000|2023-09-04 08:35:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|34
1693816800000|2023-09-04 08:40:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|41
1693817100000|2023-09-04 08:45:00|||||||||3
1693817400000|2023-09-04 08:50:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|32
1693817700000|2023-09-04 08:55:00|12723.9|12719.9|12725.4|12721.4|12725.4|12721.4|12723.9|12719.9|65
1693818000000|2023-09-04 09:00:00|12723.9|12719.9|12722.3|12718.3|12723.9|12719.9|12719.2|12715.2|15
1693818300000|2023-09-04 09:05:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|5
1693818600000|2023-09-04 09:10:00|12720.8|12716.8|12720.8|12716.8|12722.3|12718.3|12720.8|12716.8|35
1693818900000|2023-09-04 09:15:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|11
1693819200000|2023-09-04 09:20:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|33
1693819500000|2023-09-04 09:25:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|80
1693819800000|2023-09-04 09:30:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|112
1693820100000|2023-09-04 09:35:00|||||||||33
1693820400000|2023-09-04 09:40:00|||||||||50
1693820700000|2023-09-04 09:45:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|213
1693821000000|2023-09-04 09:50:00|||||||||16
1693821300000|2023-09-04 09:55:00|12711.4|12707.4|12712.9|12708.9|12712.9|12708.9|12711.4|12707.4|73
1693821600000|2023-09-04 10:00:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|56
1693821900000|2023-09-04 10:05:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|35
1693822200000|2023-09-04 10:10:00|12716.1|12712.1|12716.1|12712.1|12717.6|12713.6|12716.1|12712.1|9
1693822500000|2023-09-04 10:15:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|69
1693822800000|2023-09-04 10:20:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|66
1693823100000|2023-09-04 10:25:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|29
1693823400000|2023-09-04 10:30:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|89
1693823700000|2023-09-04 10:35:00|12717.6|12713.6|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|72
1693824000000|2023-09-04 10:40:00|||||||||2
1693824300000|2023-09-04 10:45:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|43
1693824600000|2023-09-04 10:50:00|12720.8|12716.8|12719.2|12715.2|12720.8|12716.8|12719.2|12715.2|63
1693824900000|2023-09-04 10:55:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|19
1693825200000|2023-09-04 11:00:00|||||||||7
1693825500000|2023-09-04 11:05:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|23
1693825800000|2023-09-04 11:10:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|28
1693826100000|2023-09-04 11:15:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|33
1693826400000|2023-09-04 11:20:00|||||||||14
1693826700000|2023-09-04 11:25:00|12723.9|12719.9|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|45
1693827000000|2023-09-04 11:30:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|46
1693827300000|2023-09-04 11:35:00|||||||||13
1693827600000|2023-09-04 11:40:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|14
1693827900000|2023-09-04 11:45:00|||||||||37
1693828200000|2023-09-04 11:50:00|||||||||14
1693828500000|2023-09-04 11:55:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|52
1693828800000|2023-09-04 12:00:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|56
1693829100000|2023-09-04 12:05:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|95
1693829400000|2023-09-04 12:10:00|12727|12723|12725.4|12721.4|12727|12723|12725.4|12721.4|42
1693829700000|2023-09-04 12:15:00|12723.9|12719.9|12725.4|12721.4|12725.4|12721.4|12723.9|12719.9|50
1693830000000|2023-09-04 12:20:00|||||||||4
1693830300000|2023-09-04 12:25:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|74
1693830600000|2023-09-04 12:30:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|57
1693830900000|2023-09-04 12:35:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|104
1693831200000|2023-09-04 12:40:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|144
1693831500000|2023-09-04 12:45:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|169
1693831800000|2023-09-04 12:50:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|129
1693832100000|2023-09-04 12:55:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|49
1693832400000|2023-09-04 13:00:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|76
1693832700000|2023-09-04 13:05:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|105
1693833000000|2023-09-04 13:10:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|12
1693833300000|2023-09-04 13:15:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|112
1693833600000|2023-09-04 13:20:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|144
1693833900000|2023-09-04 13:25:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|101
1693834200000|2023-09-04 13:30:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|36
1693834500000|2023-09-04 13:35:00|||||||||9
1693834800000|2023-09-04 13:40:00|||||||||7
1693835100000|2023-09-04 13:45:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|45
1693835400000|2023-09-04 13:50:00|||||||||28
1693835700000|2023-09-04 13:55:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|210
1693836000000|2023-09-04 14:00:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|117
1693836300000|2023-09-04 14:05:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|18
1693836600000|2023-09-04 14:10:00|12723.9|12719.9|12725.4|12721.4|12725.4|12721.4|12723.9|12719.9|55
1693836900000|2023-09-04 14:15:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|49
1693837200000|2023-09-04 14:20:00|||||||||23
1693837500000|2023-09-04 14:25:00|||||||||20
1693837800000|2023-09-04 14:30:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|61
1693838100000|2023-09-04 14:35:00|12723.9|12719.9|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|103
1693838400000|2023-09-04 14:40:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|14
1693838700000|2023-09-04 14:45:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|124
1693839000000|2023-09-04 14:50:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|43
1693839300000|2023-09-04 14:55:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|70
1693839600000|2023-09-04 15:00:00|||||||||15
1693839900000|2023-09-04 15:05:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|97
1693840200000|2023-09-04 15:10:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|76
1693840500000|2023-09-04 15:15:00|||||||||13
1693840800000|2023-09-04 15:20:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|148
1693841100000|2023-09-04 15:25:00|12727|12723|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|57
1693841400000|2023-09-04 15:30:00|||||||||28
1693841700000|2023-09-04 15:35:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|85
1693842000000|2023-09-04 15:40:00|||||||||5
1693842300000|2023-09-04 15:45:00|||||||||15
1693842600000|2023-09-04 15:50:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|33
1693842900000|2023-09-04 15:55:00|||||||||52
1693843200000|2023-09-04 16:00:00|||||||||7
1693843500000|2023-09-04 16:05:00|||||||||6
1693843800000|2023-09-04 16:10:00|||||||||8
1693844100000|2023-09-04 16:15:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|34
1693844400000|2023-09-04 16:20:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|28
1693844700000|2023-09-04 16:25:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|28
1693845000000|2023-09-04 16:30:00|||||||||4
1693845300000|2023-09-04 16:35:00|||||||||8
1693845600000|2023-09-04 16:40:00|||||||||27
1693845900000|2023-09-04 16:45:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|42
1693846200000|2023-09-04 16:50:00|||||||||15
1693846500000|2023-09-04 16:55:00|||||||||45
1693864800000|2023-09-04 22:00:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|2
1693865100000|2023-09-04 22:05:00|||||||||11
1693865400000|2023-09-04 22:10:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|7
1693865700000|2023-09-04 22:15:00|||||||||1
1693866000000|2023-09-04 22:20:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|56
1693866600000|2023-09-04 22:30:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|13
1693866900000|2023-09-04 22:35:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|32
1693867200000|2023-09-04 22:40:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|7
1693867500000|2023-09-04 22:45:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|12
1693867800000|2023-09-04 22:50:00|12730.1|12726.1|12731.7|12727.7|12731.7|12727.7|12730.1|12726.1|1
1693868100000|2023-09-04 22:55:00|||||||||2
1693869000000|2023-09-04 23:10:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|57
1693869300000|2023-09-04 23:15:00|||||||||7
1693870200000|2023-09-04 23:30:00|||||||||8
1693870500000|2023-09-04 23:35:00|12727|12723|12725.4|12721.4|12727|12723|12725.4|12721.4|3
1693870800000|2023-09-04 23:40:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|56
1693871100000|2023-09-04 23:45:00|||||||||5
1693871400000|2023-09-04 23:50:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12720.8|12716.8|12
1693871700000|2023-09-04 23:55:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|40
1693872000000|2023-09-05 00:00:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12720.8|12716.8|61
1693872300000|2023-09-05 00:05:00|||||||||66
1693872600000|2023-09-05 00:10:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|22
1693872900000|2023-09-05 00:15:00|12722.3|12718.3|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|60
1693873200000|2023-09-05 00:20:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|77
1693873500000|2023-09-05 00:25:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|7
1693873800000|2023-09-05 00:30:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|80
1693874100000|2023-09-05 00:35:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|19
1693874400000|2023-09-05 00:40:00|12716.1|12712.1|12717.6|12713.6|12719.2|12715.2|12716.1|12712.1|61
1693874700000|2023-09-05 00:45:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|6
1693875000000|2023-09-05 00:50:00|||||||||38
1693875300000|2023-09-05 00:55:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|16
1693875600000|2023-09-05 01:00:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|71
1693875900000|2023-09-05 01:05:00|||||||||45
1693876200000|2023-09-05 01:10:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|79
1693876500000|2023-09-05 01:15:00|12720.8|12716.8|12719.2|12715.2|12720.8|12716.8|12719.2|12715.2|23
1693876800000|2023-09-05 01:20:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|104
1693877100000|2023-09-05 01:25:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|32
1693877400000|2023-09-05 01:30:00|||||||||7
1693877700000|2023-09-05 01:35:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|31
1693878000000|2023-09-05 01:40:00|12719.2|12715.2|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|305
1693878300000|2023-09-05 01:45:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|249
1693878600000|2023-09-05 01:50:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|50
1693878900000|2023-09-05 01:55:00|||||||||100
1693879200000|2023-09-05 02:00:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|315
1693879500000|2023-09-05 02:05:00|||||||||11
1693879800000|2023-09-05 02:10:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|364
1693880100000|2023-09-05 02:15:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|170
1693880400000|2023-09-05 02:20:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|43
1693880700000|2023-09-05 02:25:00|||||||||16
1693881000000|2023-09-05 02:30:00|||||||||15
1693881300000|2023-09-05 02:35:00|||||||||4
1693881600000|2023-09-05 02:40:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|25
1693881900000|2023-09-05 02:45:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|87
1693882200000|2023-09-05 02:50:00|||||||||220
1693882500000|2023-09-05 02:55:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|187
1693882800000|2023-09-05 03:00:00|||||||||6
1693883100000|2023-09-05 03:05:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|29
1693883400000|2023-09-05 03:10:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|38
1693883700000|2023-09-05 03:15:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|48
1693884000000|2023-09-05 03:20:00|||||||||3
1693884300000|2023-09-05 03:25:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|73
1693884600000|2023-09-05 03:30:00|||||||||107
1693884900000|2023-09-05 03:35:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|156
1693885200000|2023-09-05 03:40:00|||||||||19
1693885500000|2023-09-05 03:45:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|24
1693885800000|2023-09-05 03:50:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|8
1693886100000|2023-09-05 03:55:00|||||||||2
1693886400000|2023-09-05 04:00:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|114
1693886700000|2023-09-05 04:05:00|||||||||8
1693887000000|2023-09-05 04:10:00|||||||||6
1693887300000|2023-09-05 04:15:00|||||||||10
1693887600000|2023-09-05 04:20:00|||||||||16
1693887900000|2023-09-05 04:25:00|||||||||7
1693888200000|2023-09-05 04:30:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|37
1693888500000|2023-09-05 04:35:00|||||||||7
1693888800000|2023-09-05 04:40:00|||||||||12
1693889100000|2023-09-05 04:45:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|46
1693889400000|2023-09-05 04:50:00|||||||||4
1693889700000|2023-09-05 04:55:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|66
1693890000000|2023-09-05 05:00:00|||||||||5
1693890300000|2023-09-05 05:05:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|63
1693890600000|2023-09-05 05:10:00|||||||||6
1693890900000|2023-09-05 05:15:00|12705.1|12701.1|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|31
1693891200000|2023-09-05 05:20:00|||||||||9
1693891500000|2023-09-05 05:25:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|21
1693891800000|2023-09-05 05:30:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|77
1693892100000|2023-09-05 05:35:00|12700.4|12696.4|12700.4|12696.4|12702|12698|12700.4|12696.4|43
1693892400000|2023-09-05 05:40:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|29
1693892700000|2023-09-05 05:45:00|12698.9|12694.9|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|39
1693893000000|2023-09-05 05:50:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|62
1693893300000|2023-09-05 05:55:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|46
1693893600000|2023-09-05 06:00:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|197
1693893900000|2023-09-05 06:05:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|182
1693894200000|2023-09-05 06:10:00|12695.8|12691.8|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|81
1693894500000|2023-09-05 06:15:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|225
1693894800000|2023-09-05 06:20:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|132
1693895100000|2023-09-05 06:25:00|12689.5|12685.5|12691.1|12687.1|12692.6|12688.6|12687.9|12683.9|150
1693895400000|2023-09-05 06:30:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|226
1693895700000|2023-09-05 06:35:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|131
1693896000000|2023-09-05 06:40:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|157
1693896300000|2023-09-05 06:45:00|12687.9|12683.9|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|638
1693896600000|2023-09-05 06:50:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|578
1693896900000|2023-09-05 06:55:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|234
1693897200000|2023-09-05 07:00:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|223
1693897500000|2023-09-05 07:05:00|12686.4|12682.4|12694.2|12690.2|12694.2|12690.2|12684.8|12680.8|158
1693897800000|2023-09-05 07:10:00|12691.1|12687.1|12697.3|12693.3|12697.3|12693.3|12687.9|12683.9|223
1693898100000|2023-09-05 07:15:00|12700.4|12696.4|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|274
1693898400000|2023-09-05 07:20:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|266
1693898700000|2023-09-05 07:25:00|12691.1|12687.1|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|227
1693899000000|2023-09-05 07:30:00|12687.9|12683.9|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|104
1693899300000|2023-09-05 07:35:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|167
1693899600000|2023-09-05 07:40:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|255
1693899900000|2023-09-05 07:45:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|74
1693900200000|2023-09-05 07:50:00|12691.1|12687.1|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|157
1693900500000|2023-09-05 07:55:00|12686.4|12682.4|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|78
1693900800000|2023-09-05 08:00:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|263
1693901100000|2023-09-05 08:05:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|142
1693901400000|2023-09-05 08:10:00|12686.4|12682.4|12694.2|12690.2|12694.2|12690.2|12686.4|12682.4|140
1693901700000|2023-09-05 08:15:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|57
1693902000000|2023-09-05 08:20:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|112
1693902300000|2023-09-05 08:25:00|12687.9|12683.9|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|62
1693902600000|2023-09-05 08:30:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|312
1693902900000|2023-09-05 08:35:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|164
1693903200000|2023-09-05 08:40:00|||||||||27
1693903500000|2023-09-05 08:45:00|12681.7|12677.7|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|92
1693903800000|2023-09-05 08:50:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|152
1693904100000|2023-09-05 08:55:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|130
1693904400000|2023-09-05 09:00:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|100
1693904700000|2023-09-05 09:05:00|12681.7|12677.7|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|418
1693905000000|2023-09-05 09:10:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|103
1693905300000|2023-09-05 09:15:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|56
1693905600000|2023-09-05 09:20:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|66
1693905900000|2023-09-05 09:25:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|57
1693906200000|2023-09-05 09:30:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|58
1693906500000|2023-09-05 09:35:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|64
1693906800000|2023-09-05 09:40:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|175
1693907100000|2023-09-05 09:45:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|44
1693907400000|2023-09-05 09:50:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|336
1693907700000|2023-09-05 09:55:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|110
1693908000000|2023-09-05 10:00:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|91
1693908300000|2023-09-05 10:05:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|111
1693908600000|2023-09-05 10:10:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|61
1693908900000|2023-09-05 10:15:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|77
1693909200000|2023-09-05 10:20:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|75
1693909500000|2023-09-05 10:25:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|161
1693909800000|2023-09-05 10:30:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|30
1693910100000|2023-09-05 10:35:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|145
1693910400000|2023-09-05 10:40:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|101
1693910700000|2023-09-05 10:45:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|63
1693911000000|2023-09-05 10:50:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|11
1693911300000|2023-09-05 10:55:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|276
1693911600000|2023-09-05 11:00:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|375
1693911900000|2023-09-05 11:05:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|214
1693912200000|2023-09-05 11:10:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|370
1693912500000|2023-09-05 11:15:00|12675.4|12671.4|12673.9|12669.9|12675.4|12671.4|12672.3|12668.3|427
1693912800000|2023-09-05 11:20:00|12675.4|12671.4|12675.4|12671.4|12677|12673|12672.3|12668.3|134
1693913100000|2023-09-05 11:25:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|289
1693913400000|2023-09-05 11:30:00|12673.9|12669.9|12672.3|12668.3|12673.9|12669.9|12672.3|12668.3|120
1693913700000|2023-09-05 11:35:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|181
1693914000000|2023-09-05 11:40:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|165
1693914300000|2023-09-05 11:45:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|249
1693914600000|2023-09-05 11:50:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|554
1693914900000|2023-09-05 11:55:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|315
1693915200000|2023-09-05 12:00:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|195
1693915500000|2023-09-05 12:05:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|475
1693915800000|2023-09-05 12:10:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|688
1693916100000|2023-09-05 12:15:00|12666.1|12662.1|12675.4|12671.4|12675.4|12671.4|12666.1|12662.1|730
1693916400000|2023-09-05 12:20:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|727
1693916700000|2023-09-05 12:25:00|12672.3|12668.3|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|577
1693917000000|2023-09-05 12:30:00|12675.4|12671.4|12662.9|12658.9|12678.6|12674.6|12662.9|12658.9|838
1693917300000|2023-09-05 12:35:00|12666.1|12662.1|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|353
1693917600000|2023-09-05 12:40:00|12666.1|12662.1|12694.2|12690.2|12697.3|12693.3|12666.1|12662.1|1401
1693917900000|2023-09-05 12:45:00|12697.3|12693.3|12687.9|12683.9|12697.3|12693.3|12675.4|12671.4|1684
1693918200000|2023-09-05 12:50:00|12684.8|12680.8|12684.8|12680.8|12694.2|12690.2|12684.8|12680.8|872
1693918500000|2023-09-05 12:55:00|12687.9|12683.9|12669.2|12665.2|12687.9|12683.9|12669.2|12665.2|1317
1693918800000|2023-09-05 13:00:00|12672.3|12668.3|12662.9|12658.9|12672.3|12668.3|12659.8|12655.8|2256
1693919100000|2023-09-05 13:05:00|12664.5|12660.5|12656.7|12652.7|12664.5|12660.5|12656.7|12652.7|1004
1693919400000|2023-09-05 13:10:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|1525
1693919700000|2023-09-05 13:15:00|12655.1|12651.1|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|1392
1693920000000|2023-09-05 13:20:00|12659.8|12655.8|12672.3|12668.3|12672.3|12668.3|12659.8|12655.8|899
1693920300000|2023-09-05 13:25:00|12675.4|12671.4|12681.7|12677.7|12687.9|12683.9|12675.4|12671.4|1060
1693920600000|2023-09-05 13:30:00|12678.6|12674.6|12659.8|12655.8|12681.7|12677.7|12659.8|12655.8|1593
1693920900000|2023-09-05 13:35:00|12662.9|12658.9|12659.8|12655.8|12669.2|12665.2|12656.7|12652.7|1529
1693921200000|2023-09-05 13:40:00|12658.3|12654.3|12641.1|12637.1|12662.9|12658.9|12637.9|12633.9|1190
1693921500000|2023-09-05 13:45:00|12644.2|12640.2|12634.8|12630.8|12656.7|12652.7|12631.7|12627.7|1123
1693921800000|2023-09-05 13:50:00|12631.7|12627.7|12612.9|12608.9|12634.8|12630.8|12612.9|12608.9|1048
1693922100000|2023-09-05 13:55:00|12616.1|12612.1|12608.3|12604.3|12616.1|12612.1|12606.7|12602.7|1592
1693922400000|2023-09-05 14:00:00|12606.7|12602.7|12594.2|12590.2|12612.9|12608.9|12587.9|12583.9|2104
1693922700000|2023-09-05 14:05:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12591.1|12587.1|1002
1693923000000|2023-09-05 14:10:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|938
1693923300000|2023-09-05 14:15:00|12603.6|12599.6|12622.3|12618.3|12622.3|12618.3|12603.6|12599.6|840
1693923600000|2023-09-05 14:20:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|492
1693923900000|2023-09-05 14:25:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|509
1693924200000|2023-09-05 14:30:00|12616.1|12612.1|12622.3|12618.3|12628.6|12624.6|12616.1|12612.1|744
1693924500000|2023-09-05 14:35:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|717
1693924800000|2023-09-05 14:40:00|12619.2|12615.2|12606.7|12602.7|12619.2|12615.2|12606.7|12602.7|777
1693925100000|2023-09-05 14:45:00|12609.8|12605.8|12619.2|12615.2|12619.2|12615.2|12603.6|12599.6|1063
1693925400000|2023-09-05 14:50:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|605
1693925700000|2023-09-05 14:55:00|12609.8|12605.8|12603.6|12599.6|12612.9|12608.9|12600.4|12596.4|681
1693926000000|2023-09-05 15:00:00|12606.7|12602.7|12619.2|12615.2|12619.2|12615.2|12600.4|12596.4|674
1693926300000|2023-09-05 15:05:00|12622.3|12618.3|12622.3|12618.3|12631.7|12627.7|12619.2|12615.2|695
1693926600000|2023-09-05 15:10:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|512
1693926900000|2023-09-05 15:15:00|12620.8|12616.8|12606.7|12602.7|12622.3|12618.3|12606.7|12602.7|550
1693927200000|2023-09-05 15:20:00|12603.6|12599.6|12600.4|12596.4|12609.8|12605.8|12597.3|12593.3|906
1693927500000|2023-09-05 15:25:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|355
1693927800000|2023-09-05 15:30:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12597.3|12593.3|734
1693928100000|2023-09-05 15:35:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|293
1693928400000|2023-09-05 15:40:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12597.3|12593.3|898
1693928700000|2023-09-05 15:45:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|265
1693929000000|2023-09-05 15:50:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|375
1693929300000|2023-09-05 15:55:00|12616.1|12612.1|12606.7|12602.7|12619.2|12615.2|12606.7|12602.7|904
1693929600000|2023-09-05 16:00:00|12609.8|12605.8|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|736
1693929900000|2023-09-05 16:05:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|404
1693930200000|2023-09-05 16:10:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|501
1693930500000|2023-09-05 16:15:00|12609.8|12605.8|12622.3|12618.3|12622.3|12618.3|12609.8|12605.8|702
1693930800000|2023-09-05 16:20:00|12619.2|12615.2|12622.3|12618.3|12628.6|12624.6|12616.1|12612.1|884
1693931100000|2023-09-05 16:25:00|12619.2|12615.2|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|447
1693931400000|2023-09-05 16:30:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|829
1693931700000|2023-09-05 16:35:00|12619.2|12615.2|12625.4|12621.4|12628.6|12624.6|12616.1|12612.1|464
1693932000000|2023-09-05 16:40:00|12622.3|12618.3|12619.2|12615.2|12628.6|12624.6|12619.2|12615.2|572
1693932300000|2023-09-05 16:45:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|228
1693932600000|2023-09-05 16:50:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|137
1693932900000|2023-09-05 16:55:00|12628.6|12624.6|12619.2|12615.2|12628.6|12624.6|12616.1|12612.1|319
1693933200000|2023-09-05 17:00:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|320
1693933500000|2023-09-05 17:05:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|313
1693933800000|2023-09-05 17:10:00|12611.4|12607.4|12603.6|12599.6|12612.9|12608.9|12603.6|12599.6|378
1693934100000|2023-09-05 17:15:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|659
1693934400000|2023-09-05 17:20:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|275
1693934700000|2023-09-05 17:25:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|211
1693935000000|2023-09-05 17:30:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12597.3|12593.3|561
1693935300000|2023-09-05 17:35:00|12597.3|12593.3|12600.4|12596.4|12602|12598|12597.3|12593.3|362
1693935600000|2023-09-05 17:40:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|451
1693935900000|2023-09-05 17:45:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|513
1693936200000|2023-09-05 17:50:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|454
1693936500000|2023-09-05 17:55:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|471
1693936800000|2023-09-05 18:00:00|||||||||109
1693937100000|2023-09-05 18:05:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|631
1693937400000|2023-09-05 18:10:00|12587.9|12583.9|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|384
1693937700000|2023-09-05 18:15:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|193
1693938000000|2023-09-05 18:20:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|355
1693938300000|2023-09-05 18:25:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|346
1693938600000|2023-09-05 18:30:00|||||||||70
1693938900000|2023-09-05 18:35:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|172
1693939200000|2023-09-05 18:40:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|77
1693939500000|2023-09-05 18:45:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|240
1693939800000|2023-09-05 18:50:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|249
1693940100000|2023-09-05 18:55:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|1122
1693940400000|2023-09-05 19:00:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|815
1693940700000|2023-09-05 19:05:00|12577|12573|12581.7|12577.7|12581.7|12577.7|12577|12573|429
1693941000000|2023-09-05 19:10:00|12580.1|12576.1|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|517
1693941300000|2023-09-05 19:15:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|761
1693941600000|2023-09-05 19:20:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|329
1693941900000|2023-09-05 19:25:00|12584.8|12580.8|12591.1|12587.1|12594.2|12590.2|12584.8|12580.8|264
1693942200000|2023-09-05 19:30:00|12587.9|12583.9|12587.9|12583.9|12597.3|12593.3|12587.9|12583.9|1121
1693942500000|2023-09-05 19:35:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|781
1693942800000|2023-09-05 19:40:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|674
1693943100000|2023-09-05 19:45:00|12597.3|12593.3|12581.7|12577.7|12597.3|12593.3|12578.6|12574.6|1089
1693943400000|2023-09-05 19:50:00|12578.6|12574.6|12575.4|12571.4|12587.9|12583.9|12575.4|12571.4|1281
1693943700000|2023-09-05 19:55:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|3062
1693944000000|2023-09-05 20:00:00|12578.6|12574.6|12584.8|12580.8|12587.9|12583.9|12578.6|12574.6|2427
1693944300000|2023-09-05 20:05:00|12581.7|12577.7|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|689
1693944600000|2023-09-05 20:10:00|12573.9|12569.9|12572.3|12568.3|12573.9|12569.9|12569.2|12565.2|510
1693944900000|2023-09-05 20:15:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|768
1693945200000|2023-09-05 20:20:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|655
1693945500000|2023-09-05 20:25:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|1403
1693945800000|2023-09-05 20:30:00|12581.7|12577.7|12591.1|12587.1|12591.1|12587.1|12581.7|12577.7|857
1693946100000|2023-09-05 20:35:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|366
1693946400000|2023-09-05 20:40:00|12589.5|12585.5|12591.1|12587.1|12591.1|12587.1|12589.5|12585.5|389
1693946700000|2023-09-05 20:45:00|12592.6|12588.6|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|450
1693947000000|2023-09-05 20:50:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|610
1693947300000|2023-09-05 20:55:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|535
1693951200000|2023-09-05 22:00:00|12598.9|12594.9|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|76
1693951500000|2023-09-05 22:05:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|24
1693951800000|2023-09-05 22:10:00|12605.1|12601.1|12600.4|12596.4|12605.1|12601.1|12597.3|12593.3|121
1693952100000|2023-09-05 22:15:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|9
1693952400000|2023-09-05 22:20:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|20
1693952700000|2023-09-05 22:25:00|12602|12598|12600.4|12596.4|12602|12598|12600.4|12596.4|8
1693953000000|2023-09-05 22:30:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|24
1693953300000|2023-09-05 22:35:00|||||||||38
1693953600000|2023-09-05 22:40:00|12598.9|12594.9|12597.3|12593.3|12598.9|12594.9|12597.3|12593.3|36
1693953900000|2023-09-05 22:45:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|34
1693954200000|2023-09-05 22:50:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|28
1693954500000|2023-09-05 22:55:00|||||||||6
1693955100000|2023-09-05 23:05:00|||||||||1
1693955400000|2023-09-05 23:10:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|40
1693955700000|2023-09-05 23:15:00|12598.9|12594.9|12600.4|12596.4|12600.4|12596.4|12598.9|12594.9|54
1693956300000|2023-09-05 23:25:00|||||||||2
1693956600000|2023-09-05 23:30:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|18
1693956900000|2023-09-05 23:35:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|46
1693957200000|2023-09-05 23:40:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|81
1693957500000|2023-09-05 23:45:00|||||||||23
1693957800000|2023-09-05 23:50:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|107
1693958100000|2023-09-05 23:55:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|35
1693958400000|2023-09-06 00:00:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|49
1693958700000|2023-09-06 00:05:00|12605.1|12601.1|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|153
1693959000000|2023-09-06 00:10:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|88
1693959300000|2023-09-06 00:15:00|12602|12598|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|67
1693959600000|2023-09-06 00:20:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|201
1693959900000|2023-09-06 00:25:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|127
1693960200000|2023-09-06 00:30:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|123
1693960500000|2023-09-06 00:35:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|79
1693960800000|2023-09-06 00:40:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|110
1693961100000|2023-09-06 00:45:00|12583.3|12579.3|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|80
1693961400000|2023-09-06 00:50:00|12584.8|12580.8|12581.7|12577.7|12586.4|12582.4|12581.7|12577.7|92
1693961700000|2023-09-06 00:55:00|||||||||75
1693962000000|2023-09-06 01:00:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|96
1693962300000|2023-09-06 01:05:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|130
1693962600000|2023-09-06 01:10:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|78
1693962900000|2023-09-06 01:15:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|137
1693963200000|2023-09-06 01:20:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|108
1693963500000|2023-09-06 01:25:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|212
1693963800000|2023-09-06 01:30:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|132
1693964100000|2023-09-06 01:35:00|||||||||81
1693964400000|2023-09-06 01:40:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|130
1693964700000|2023-09-06 01:45:00|||||||||78
1693965000000|2023-09-06 01:50:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|94
1693965300000|2023-09-06 01:55:00|||||||||60
1693965600000|2023-09-06 02:00:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|214
1693965900000|2023-09-06 02:05:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|125
1693966200000|2023-09-06 02:10:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|85
1693966500000|2023-09-06 02:15:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|106
1693966800000|2023-09-06 02:20:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|97
1693967100000|2023-09-06 02:25:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|272
1693967400000|2023-09-06 02:30:00|12586.4|12582.4|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|94
1693967700000|2023-09-06 02:35:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|65
1693968000000|2023-09-06 02:40:00|12586.4|12582.4|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|72
1693968300000|2023-09-06 02:45:00|||||||||50
1693968600000|2023-09-06 02:50:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12589.5|12585.5|109
1693968900000|2023-09-06 02:55:00|||||||||59
1693969200000|2023-09-06 03:00:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|80
1693969500000|2023-09-06 03:05:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|65
1693969800000|2023-09-06 03:10:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|63
1693970100000|2023-09-06 03:15:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|80
1693970400000|2023-09-06 03:20:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|92
1693970700000|2023-09-06 03:25:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|73
1693971000000|2023-09-06 03:30:00|12589.5|12585.5|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|97
1693971300000|2023-09-06 03:35:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|118
1693971600000|2023-09-06 03:40:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|191
1693971900000|2023-09-06 03:45:00|||||||||52
1693972200000|2023-09-06 03:50:00|||||||||80
1693972500000|2023-09-06 03:55:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|71
1693972800000|2023-09-06 04:00:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|77
1693973100000|2023-09-06 04:05:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|125
1693973400000|2023-09-06 04:10:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|81
1693973700000|2023-09-06 04:15:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|58
1693974000000|2023-09-06 04:20:00|12592.6|12588.6|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|103
1693974300000|2023-09-06 04:25:00|||||||||50
1693974600000|2023-09-06 04:30:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|178
1693974900000|2023-09-06 04:35:00|||||||||55
1693975200000|2023-09-06 04:40:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|136
1693975500000|2023-09-06 04:45:00|12600.4|12596.4|12609.8|12605.8|12609.8|12605.8|12600.4|12596.4|133
1693975800000|2023-09-06 04:50:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|151
1693976100000|2023-09-06 04:55:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|89
1693976400000|2023-09-06 05:00:00|12602|12598|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|115
1693976700000|2023-09-06 05:05:00|||||||||59
1693977000000|2023-09-06 05:10:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|135
1693977300000|2023-09-06 05:15:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|99
1693977600000|2023-09-06 05:20:00|||||||||35
1693977900000|2023-09-06 05:25:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|39
1693978200000|2023-09-06 05:30:00|||||||||30
1693978500000|2023-09-06 05:35:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|63
1693978800000|2023-09-06 05:40:00|||||||||29
1693979100000|2023-09-06 05:45:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|94
1693979400000|2023-09-06 05:50:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|74
1693979700000|2023-09-06 05:55:00|12605.1|12601.1|12606.7|12602.7|12606.7|12602.7|12605.1|12601.1|39
1693980000000|2023-09-06 06:00:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|219
1693980300000|2023-09-06 06:05:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|169
1693980600000|2023-09-06 06:10:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|108
1693980900000|2023-09-06 06:15:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|227
1693981200000|2023-09-06 06:20:00|12598.9|12594.9|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|152
1693981500000|2023-09-06 06:25:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|70
1693981800000|2023-09-06 06:30:00|12600.4|12596.4|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|54
1693982100000|2023-09-06 06:35:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|154
1693982400000|2023-09-06 06:40:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|34
1693982700000|2023-09-06 06:45:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|81
1693983000000|2023-09-06 06:50:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|166
1693983300000|2023-09-06 06:55:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|109
1693983600000|2023-09-06 07:00:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|194
1693983900000|2023-09-06 07:05:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|408
1693984200000|2023-09-06 07:10:00|12584.8|12580.8|12575.4|12571.4|12587.9|12583.9|12575.4|12571.4|223
1693984500000|2023-09-06 07:15:00|12578.6|12574.6|12584.8|12580.8|12594.2|12590.2|12566.1|12562.1|1141
1693984800000|2023-09-06 07:20:00|12581.7|12577.7|12575.4|12571.4|12584.8|12580.8|12572.3|12568.3|239
1693985100000|2023-09-06 07:25:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12569.2|12565.2|339
1693985400000|2023-09-06 07:30:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|186
1693985700000|2023-09-06 07:35:00|12573.9|12569.9|12575.4|12571.4|12584.8|12580.8|12572.3|12568.3|263
1693986000000|2023-09-06 07:40:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|214
1693986300000|2023-09-06 07:45:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|196
1693986600000|2023-09-06 07:50:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|348
1693986900000|2023-09-06 07:55:00|12573.9|12569.9|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|162
1693987200000|2023-09-06 08:00:00|12575.4|12571.4|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|140
1693987500000|2023-09-06 08:05:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|103
1693987800000|2023-09-06 08:10:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|256
1693988100000|2023-09-06 08:15:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|131
1693988400000|2023-09-06 08:20:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|168
1693988700000|2023-09-06 08:25:00|12586.4|12582.4|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|163
1693989000000|2023-09-06 08:30:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|199
1693989300000|2023-09-06 08:35:00|12586.4|12582.4|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|298
1693989600000|2023-09-06 08:40:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|140
1693989900000|2023-09-06 08:45:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|211
1693990200000|2023-09-06 08:50:00|12597.3|12593.3|12594.2|12590.2|12602|12598|12594.2|12590.2|259
1693990500000|2023-09-06 08:55:00|||||||||226
1693990800000|2023-09-06 09:00:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|147
1693991100000|2023-09-06 09:05:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|160
1693991400000|2023-09-06 09:10:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|66
1693991700000|2023-09-06 09:15:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|95
1693992000000|2023-09-06 09:20:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|241
1693992300000|2023-09-06 09:25:00|12591.1|12587.1|12584.8|12580.8|12594.2|12590.2|12584.8|12580.8|186
1693992600000|2023-09-06 09:30:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|264
1693992900000|2023-09-06 09:35:00|12586.4|12582.4|12591.1|12587.1|12591.1|12587.1|12586.4|12582.4|56
1693993200000|2023-09-06 09:40:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|97
1693993500000|2023-09-06 09:45:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|121
1693993800000|2023-09-06 09:50:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|89
1693994100000|2023-09-06 09:55:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|109
1693994400000|2023-09-06 10:00:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|81
1693994700000|2023-09-06 10:05:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|83
1693995000000|2023-09-06 10:10:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|147
1693995300000|2023-09-06 10:15:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|158
1693995600000|2023-09-06 10:20:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|209
1693995900000|2023-09-06 10:25:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|354
1693996200000|2023-09-06 10:30:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|114
1693996500000|2023-09-06 10:35:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|197
1693996800000|2023-09-06 10:40:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|167
1693997100000|2023-09-06 10:45:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|89
1693997400000|2023-09-06 10:50:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|198
1693997700000|2023-09-06 10:55:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|96
1693998000000|2023-09-06 11:00:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|403
1693998300000|2023-09-06 11:05:00|12616.1|12612.1|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|122
1693998600000|2023-09-06 11:10:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|690
1693998900000|2023-09-06 11:15:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|197
1693999200000|2023-09-06 11:20:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|312
1693999500000|2023-09-06 11:25:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12627|12623|523
1693999800000|2023-09-06 11:30:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|325
1694000100000|2023-09-06 11:35:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|215
1694000400000|2023-09-06 11:40:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|673
1694000700000|2023-09-06 11:45:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|361
1694001000000|2023-09-06 11:50:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|328
1694001300000|2023-09-06 11:55:00|12625.4|12621.4|12622.3|12618.3|12631.7|12627.7|12622.3|12618.3|431
1694001600000|2023-09-06 12:00:00|12625.4|12621.4|12634.8|12630.8|12641.1|12637.1|12625.4|12621.4|632
1694001900000|2023-09-06 12:05:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|219
1694002200000|2023-09-06 12:10:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|368
1694002500000|2023-09-06 12:15:00|12634.8|12630.8|12641.1|12637.1|12644.2|12640.2|12634.8|12630.8|566
1694002800000|2023-09-06 12:20:00|12637.9|12633.9|12644.2|12640.2|12647.3|12643.3|12634.8|12630.8|941
1694003100000|2023-09-06 12:25:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12631.7|12627.7|745
1694003400000|2023-09-06 12:30:00|12644.2|12640.2|12622.3|12618.3|12644.2|12640.2|12622.3|12618.3|598
1694003700000|2023-09-06 12:35:00|12625.4|12621.4|12637.9|12633.9|12644.2|12640.2|12625.4|12621.4|620
1694004000000|2023-09-06 12:40:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12634.8|12630.8|382
1694004300000|2023-09-06 12:45:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|480
1694004600000|2023-09-06 12:50:00|12644.2|12640.2|12650.4|12646.4|12653.6|12649.6|12644.2|12640.2|624
1694004900000|2023-09-06 12:55:00|12647.3|12643.3|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|614
1694005200000|2023-09-06 13:00:00|12644.2|12640.2|12637.9|12633.9|12650.4|12646.4|12637.9|12633.9|685
1694005500000|2023-09-06 13:05:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|749
1694005800000|2023-09-06 13:10:00|12631.7|12627.7|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|783
1694006100000|2023-09-06 13:15:00|12634.8|12630.8|12622.3|12618.3|12637.9|12633.9|12622.3|12618.3|860
1694006400000|2023-09-06 13:20:00|12625.4|12621.4|12634.8|12630.8|12634.8|12630.8|12625.4|12621.4|787
1694006700000|2023-09-06 13:25:00|12637.9|12633.9|12650.4|12646.4|12656.7|12652.7|12637.9|12633.9|1266
1694007000000|2023-09-06 13:30:00|12653.6|12649.6|12634.8|12630.8|12653.6|12649.6|12631.7|12627.7|892
1694007300000|2023-09-06 13:35:00|12637.9|12633.9|12634.8|12630.8|12650.4|12646.4|12634.8|12630.8|1058
1694007600000|2023-09-06 13:40:00|12631.7|12627.7|12609.8|12605.8|12634.8|12630.8|12603.6|12599.6|1266
1694007900000|2023-09-06 13:45:00|12612.9|12608.9|12616.1|12612.1|12631.7|12627.7|12609.8|12605.8|1769
1694008200000|2023-09-06 13:50:00|12619.2|12615.2|12625.4|12621.4|12631.7|12627.7|12612.9|12608.9|1229
1694008500000|2023-09-06 13:55:00|12627|12623|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|1063
1694008800000|2023-09-06 14:00:00|12603.6|12599.6|12581.7|12577.7|12603.6|12599.6|12566.1|12562.1|3485
1694009100000|2023-09-06 14:05:00|12578.6|12574.6|12612.9|12608.9|12612.9|12608.9|12575.4|12571.4|2496
1694009400000|2023-09-06 14:10:00|12609.8|12605.8|12616.1|12612.1|12622.3|12618.3|12600.4|12596.4|2291
1694009700000|2023-09-06 14:15:00|12619.2|12615.2|12631.7|12627.7|12631.7|12627.7|12616.1|12612.1|1797
1694010000000|2023-09-06 14:20:00|12628.6|12624.6|12616.1|12612.1|12634.8|12630.8|12614.5|12610.5|2599
1694010300000|2023-09-06 14:25:00|12612.9|12608.9|12606.7|12602.7|12622.3|12618.3|12603.6|12599.6|1378
1694010600000|2023-09-06 14:30:00|12603.6|12599.6|12609.8|12605.8|12616.1|12612.1|12600.4|12596.4|1912
1694010900000|2023-09-06 14:35:00|12612.9|12608.9|12616.1|12612.1|12622.3|12618.3|12609.8|12605.8|3486
1694011200000|2023-09-06 14:40:00|12612.9|12608.9|12631.7|12627.7|12634.8|12630.8|12612.9|12608.9|2418
1694011500000|2023-09-06 14:45:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12619.2|12615.2|1211
1694011800000|2023-09-06 14:50:00|12628.6|12624.6|12634.8|12630.8|12641.1|12637.1|12628.6|12624.6|1560
1694012100000|2023-09-06 14:55:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12625.4|12621.4|968
1694012400000|2023-09-06 15:00:00|12625.4|12621.4|12612.9|12608.9|12625.4|12621.4|12612.9|12608.9|1270
1694012700000|2023-09-06 15:05:00|12616.1|12612.1|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|1243
1694013000000|2023-09-06 15:10:00|12612.9|12608.9|12600.4|12596.4|12616.1|12612.1|12594.2|12590.2|1722
1694013300000|2023-09-06 15:15:00|12598.9|12594.9|12591.1|12587.1|12600.4|12596.4|12591.1|12587.1|830
1694013600000|2023-09-06 15:20:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|1473
1694013900000|2023-09-06 15:25:00|12603.6|12599.6|12594.2|12590.2|12606.7|12602.7|12594.2|12590.2|494
1694014200000|2023-09-06 15:30:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|915
1694014500000|2023-09-06 15:35:00|12587.9|12583.9|12603.6|12599.6|12606.7|12602.7|12587.9|12583.9|862
1694014800000|2023-09-06 15:40:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12603.6|12599.6|723
1694015100000|2023-09-06 15:45:00|12616.1|12612.1|12612.9|12608.9|12622.3|12618.3|12612.9|12608.9|1134
1694015400000|2023-09-06 15:50:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|759
1694015700000|2023-09-06 15:55:00|12612.9|12608.9|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|524
1694016000000|2023-09-06 16:00:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|587
1694016300000|2023-09-06 16:05:00|12603.6|12599.6|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|722
1694016600000|2023-09-06 16:10:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|471
1694016900000|2023-09-06 16:15:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|471
1694017200000|2023-09-06 16:20:00|12591.1|12587.1|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|489
1694017500000|2023-09-06 16:25:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|343
1694017800000|2023-09-06 16:30:00|12591.1|12587.1|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|457
1694018100000|2023-09-06 16:35:00|12603.6|12599.6|12612.9|12608.9|12616.1|12612.1|12603.6|12599.6|871
1694018400000|2023-09-06 16:40:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|874
1694018700000|2023-09-06 16:45:00|12612.9|12608.9|12617.6|12613.6|12619.2|12615.2|12612.9|12608.9|353
1694019000000|2023-09-06 16:50:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|941
1694019300000|2023-09-06 16:55:00|12622.3|12618.3|12612.9|12608.9|12622.3|12618.3|12609.8|12605.8|585
1694019600000|2023-09-06 17:00:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|928
1694019900000|2023-09-06 17:05:00|12616.1|12612.1|12625.4|12621.4|12628.6|12624.6|12616.1|12612.1|767
1694020200000|2023-09-06 17:10:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|532
1694020500000|2023-09-06 17:15:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|774
1694020800000|2023-09-06 17:20:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|192
1694021100000|2023-09-06 17:25:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|55
1694021400000|2023-09-06 17:30:00|12631.7|12627.7|12622.3|12618.3|12631.7|12627.7|12622.3|12618.3|827
1694021700000|2023-09-06 17:35:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|145
1694022000000|2023-09-06 17:40:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|317
1694022300000|2023-09-06 17:45:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|399
1694022600000|2023-09-06 17:50:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|303
1694022900000|2023-09-06 17:55:00|12630.1|12626.1|12634.8|12630.8|12636.4|12632.4|12628.6|12624.6|777
1694023200000|2023-09-06 18:00:00|12633.3|12629.3|12625.4|12621.4|12634.8|12630.8|12622.3|12618.3|855
1694023500000|2023-09-06 18:05:00|12622.3|12618.3|12634.8|12630.8|12634.8|12630.8|12622.3|12618.3|773
1694023800000|2023-09-06 18:10:00|12633.3|12629.3|12625.4|12621.4|12633.3|12629.3|12622.3|12618.3|371
1694024100000|2023-09-06 18:15:00|12622.3|12618.3|12612.9|12608.9|12622.3|12618.3|12609.8|12605.8|891
1694024400000|2023-09-06 18:20:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|493
1694024700000|2023-09-06 18:25:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|390
1694025000000|2023-09-06 18:30:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|255
1694025300000|2023-09-06 18:35:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|307
1694025600000|2023-09-06 18:40:00|12616.1|12612.1|12628.6|12624.6|12628.6|12624.6|12616.1|12612.1|386
1694025900000|2023-09-06 18:45:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|327
1694026200000|2023-09-06 18:50:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|399
1694026500000|2023-09-06 18:55:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|940
1694026800000|2023-09-06 19:00:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|577
1694027100000|2023-09-06 19:05:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|491
1694027400000|2023-09-06 19:10:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|117
1694027700000|2023-09-06 19:15:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|149
1694028000000|2023-09-06 19:20:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|342
1694028300000|2023-09-06 19:25:00|12619.2|12615.2|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|530
1694028600000|2023-09-06 19:30:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|426
1694028900000|2023-09-06 19:35:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|74
1694029200000|2023-09-06 19:40:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|441
1694029500000|2023-09-06 19:45:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|218
1694029800000|2023-09-06 19:50:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|271
1694030100000|2023-09-06 19:55:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12600.4|12596.4|1989
1694030400000|2023-09-06 20:00:00|12612.9|12608.9|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|1222
1694030700000|2023-09-06 20:05:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|318
1694031000000|2023-09-06 20:10:00|||||||||416
1694031300000|2023-09-06 20:15:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|319
1694031600000|2023-09-06 20:20:00|12616.1|12612.1|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|362
1694031900000|2023-09-06 20:25:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|552
1694032200000|2023-09-06 20:30:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|589
1694032500000|2023-09-06 20:35:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|272
1694032800000|2023-09-06 20:40:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|295
1694033100000|2023-09-06 20:45:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|266
1694033400000|2023-09-06 20:50:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|543
1694033700000|2023-09-06 20:55:00|12619.2|12615.2|12634.8|12630.8|12634.8|12630.8|12619.2|12615.2|921
1694037600000|2023-09-06 22:00:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|51
1694037900000|2023-09-06 22:05:00|||||||||5
1694038500000|2023-09-06 22:15:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|67
1694038800000|2023-09-06 22:20:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|35
1694039100000|2023-09-06 22:25:00|||||||||34
1694039400000|2023-09-06 22:30:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|66
1694039700000|2023-09-06 22:35:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12617.6|12613.6|249
1694040000000|2023-09-06 22:40:00|||||||||18
1694040300000|2023-09-06 22:45:00|||||||||1
1694040600000|2023-09-06 22:50:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|36
1694040900000|2023-09-06 22:55:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|15
1694041200000|2023-09-06 23:00:00|||||||||4
1694041500000|2023-09-06 23:05:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|28
1694041800000|2023-09-06 23:10:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|6
1694042100000|2023-09-06 23:15:00|||||||||2
1694042400000|2023-09-06 23:20:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|34
1694042700000|2023-09-06 23:25:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|14
1694043000000|2023-09-06 23:30:00|||||||||5
1694043300000|2023-09-06 23:35:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|19
1694043600000|2023-09-06 23:40:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|22
1694043900000|2023-09-06 23:45:00|||||||||19
1694044200000|2023-09-06 23:50:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|19
1694044500000|2023-09-06 23:55:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|16
1694044800000|2023-09-07 00:00:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|28
1694045100000|2023-09-07 00:05:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|38
1694045400000|2023-09-07 00:10:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|65
1694045700000|2023-09-07 00:15:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|110
1694046000000|2023-09-07 00:20:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|54
1694046300000|2023-09-07 00:25:00|12608.3|12604.3|12609.8|12605.8|12612.9|12608.9|12608.3|12604.3|46
1694046600000|2023-09-07 00:30:00|||||||||23
1694046900000|2023-09-07 00:35:00|||||||||13
1694047200000|2023-09-07 00:40:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|64
1694047500000|2023-09-07 00:45:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|7
1694047800000|2023-09-07 00:50:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|32
1694048100000|2023-09-07 00:55:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|237
1694048400000|2023-09-07 01:00:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|90
1694048700000|2023-09-07 01:05:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|127
1694049000000|2023-09-07 01:10:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|88
1694049300000|2023-09-07 01:15:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|50
1694049600000|2023-09-07 01:20:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|26
1694049900000|2023-09-07 01:25:00|12611.4|12607.4|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|73
1694050200000|2023-09-07 01:30:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|20
1694050500000|2023-09-07 01:35:00|||||||||28
1694050800000|2023-09-07 01:40:00|||||||||11
1694051100000|2023-09-07 01:45:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|72
1694051400000|2023-09-07 01:50:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|80
1694051700000|2023-09-07 01:55:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|79
1694052000000|2023-09-07 02:00:00|12623.9|12619.9|12616.1|12612.1|12623.9|12619.9|12616.1|12612.1|109
1694052300000|2023-09-07 02:05:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|111
1694052600000|2023-09-07 02:10:00|||||||||62
1694052900000|2023-09-07 02:15:00|12611.4|12607.4|12612.9|12608.9|12612.9|12608.9|12611.4|12607.4|27
1694053200000|2023-09-07 02:20:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|16
1694053500000|2023-09-07 02:25:00|||||||||13
1694053800000|2023-09-07 02:30:00|||||||||19
1694054100000|2023-09-07 02:35:00|||||||||14
1694054400000|2023-09-07 02:40:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|34
1694054700000|2023-09-07 02:45:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|45
1694055000000|2023-09-07 02:50:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|106
1694055300000|2023-09-07 02:55:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|11
1694055600000|2023-09-07 03:00:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|71
1694055900000|2023-09-07 03:05:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|38
1694056200000|2023-09-07 03:10:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|91
1694056500000|2023-09-07 03:15:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|34
1694056800000|2023-09-07 03:20:00|||||||||8
1694057100000|2023-09-07 03:25:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|37
1694057400000|2023-09-07 03:30:00|||||||||24
1694057700000|2023-09-07 03:35:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|73
1694058000000|2023-09-07 03:40:00|||||||||6
1694058300000|2023-09-07 03:45:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|29
1694058600000|2023-09-07 03:50:00|||||||||18
1694058900000|2023-09-07 03:55:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|28
1694059200000|2023-09-07 04:00:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|17
1694059500000|2023-09-07 04:05:00|||||||||8
1694059800000|2023-09-07 04:10:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|18
1694060100000|2023-09-07 04:15:00|||||||||5
1694060400000|2023-09-07 04:20:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|86
1694060700000|2023-09-07 04:25:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|22
1694061000000|2023-09-07 04:30:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|34
1694061300000|2023-09-07 04:35:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|17
1694061600000|2023-09-07 04:40:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|34
1694061900000|2023-09-07 04:45:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|29
1694062200000|2023-09-07 04:50:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|91
1694062500000|2023-09-07 04:55:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|26
1694062800000|2023-09-07 05:00:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|2
1694063100000|2023-09-07 05:05:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|32
1694063400000|2023-09-07 05:10:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|31
1694063700000|2023-09-07 05:15:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|88
1694064000000|2023-09-07 05:20:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|31
1694064300000|2023-09-07 05:25:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|52
1694064600000|2023-09-07 05:30:00|||||||||16
1694064900000|2023-09-07 05:35:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|39
1694065200000|2023-09-07 05:40:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|25
1694065500000|2023-09-07 05:45:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|37
1694065800000|2023-09-07 05:50:00|12602|12598|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|97
1694066100000|2023-09-07 05:55:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|75
1694066400000|2023-09-07 06:00:00|12598.9|12594.9|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|91
1694066700000|2023-09-07 06:05:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|160
1694067000000|2023-09-07 06:10:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|220
1694067300000|2023-09-07 06:15:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|20
1694067600000|2023-09-07 06:20:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|74
1694067900000|2023-09-07 06:25:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|52
1694068200000|2023-09-07 06:30:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|92
1694068500000|2023-09-07 06:35:00|12612.9|12608.9|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|69
1694068800000|2023-09-07 06:40:00|12614.5|12610.5|12616.1|12612.1|12616.1|12612.1|12614.5|12610.5|33
1694069100000|2023-09-07 06:45:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|141
1694069400000|2023-09-07 06:50:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|38
1694069700000|2023-09-07 06:55:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|47
1694070000000|2023-09-07 07:00:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|143
1694070300000|2023-09-07 07:05:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|148
1694070600000|2023-09-07 07:10:00|12605.1|12601.1|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|167
1694070900000|2023-09-07 07:15:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|109
1694071200000|2023-09-07 07:20:00|12602|12598|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|194
1694071500000|2023-09-07 07:25:00|12600.4|12596.4|12609.8|12605.8|12612.9|12608.9|12600.4|12596.4|186
1694071800000|2023-09-07 07:30:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|268
1694072100000|2023-09-07 07:35:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|194
1694072400000|2023-09-07 07:40:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|166
1694072700000|2023-09-07 07:45:00|12614.5|12610.5|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|157
1694073000000|2023-09-07 07:50:00|12612.9|12608.9|12622.3|12618.3|12625.4|12621.4|12612.9|12608.9|333
1694073300000|2023-09-07 07:55:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|206
1694073600000|2023-09-07 08:00:00|12630.1|12626.1|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|220
1694073900000|2023-09-07 08:05:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|121
1694074200000|2023-09-07 08:10:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|59
1694074500000|2023-09-07 08:15:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|93
1694074800000|2023-09-07 08:20:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|269
1694075100000|2023-09-07 08:25:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|111
1694075400000|2023-09-07 08:30:00|12622.3|12618.3|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|179
1694075700000|2023-09-07 08:35:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|130
1694076000000|2023-09-07 08:40:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|98
1694076300000|2023-09-07 08:45:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|177
1694076600000|2023-09-07 08:50:00|12627|12623|12634.8|12630.8|12634.8|12630.8|12627|12623|124
1694076900000|2023-09-07 08:55:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|125
1694077200000|2023-09-07 09:00:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|54
1694077500000|2023-09-07 09:05:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|124
1694077800000|2023-09-07 09:10:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|134
1694078100000|2023-09-07 09:15:00|12637.9|12633.9|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|156
1694078400000|2023-09-07 09:20:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|23
1694078700000|2023-09-07 09:25:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|17
1694079000000|2023-09-07 09:30:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|97
1694079300000|2023-09-07 09:35:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|121
1694079600000|2023-09-07 09:40:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|69
1694079900000|2023-09-07 09:45:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|83
1694080200000|2023-09-07 09:50:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|68
1694080500000|2023-09-07 09:55:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|134
1694080800000|2023-09-07 10:00:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|163
1694081100000|2023-09-07 10:05:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|73
1694081400000|2023-09-07 10:10:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|106
1694081700000|2023-09-07 10:15:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|18
1694082000000|2023-09-07 10:20:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|170
1694082300000|2023-09-07 10:25:00|12622.3|12618.3|12637.9|12633.9|12637.9|12633.9|12622.3|12618.3|196
1694082600000|2023-09-07 10:30:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12628.6|12624.6|146
1694082900000|2023-09-07 10:35:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|69
1694083200000|2023-09-07 10:40:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|93
1694083500000|2023-09-07 10:45:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|97
1694083800000|2023-09-07 10:50:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|35
1694084100000|2023-09-07 10:55:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|135
1694084400000|2023-09-07 11:00:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|133
1694084700000|2023-09-07 11:05:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|126
1694085000000|2023-09-07 11:10:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|128
1694085300000|2023-09-07 11:15:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|53
1694085600000|2023-09-07 11:20:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12625.4|12621.4|194
1694085900000|2023-09-07 11:25:00|12625.4|12621.4|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|234
1694086200000|2023-09-07 11:30:00|12625.4|12621.4|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|343
1694086500000|2023-09-07 11:35:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|274
1694086800000|2023-09-07 11:40:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|77
1694087100000|2023-09-07 11:45:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|245
1694087400000|2023-09-07 11:50:00|12627|12623|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|382
1694087700000|2023-09-07 11:55:00|12628.6|12624.6|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|346
1694088000000|2023-09-07 12:00:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|199
1694088300000|2023-09-07 12:05:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|397
1694088600000|2023-09-07 12:10:00|12631.7|12627.7|12612.9|12608.9|12634.8|12630.8|12612.9|12608.9|745
1694088900000|2023-09-07 12:15:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|391
1694089200000|2023-09-07 12:20:00|12616.1|12612.1|12603.6|12599.6|12619.2|12615.2|12603.6|12599.6|917
1694089500000|2023-09-07 12:25:00|12605.1|12601.1|12614.5|12610.5|12619.2|12615.2|12600.4|12596.4|699
1694089800000|2023-09-07 12:30:00|12616.1|12612.1|12591.1|12587.1|12616.1|12612.1|12584.8|12580.8|2807
1694090100000|2023-09-07 12:35:00|12594.2|12590.2|12606.7|12602.7|12606.7|12602.7|12594.2|12590.2|1231
1694090400000|2023-09-07 12:40:00|12609.8|12605.8|12619.2|12615.2|12619.2|12615.2|12606.7|12602.7|819
1694090700000|2023-09-07 12:45:00|12616.1|12612.1|12609.8|12605.8|12622.3|12618.3|12606.7|12602.7|697
1694091000000|2023-09-07 12:50:00|12612.9|12608.9|12608.3|12604.3|12616.1|12612.1|12603.6|12599.6|752
1694091300000|2023-09-07 12:55:00|12606.7|12602.7|12625.4|12621.4|12631.7|12627.7|12606.7|12602.7|923
1694091600000|2023-09-07 13:00:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12622.3|12618.3|636
1694091900000|2023-09-07 13:05:00|12634.8|12630.8|12644.2|12640.2|12650.4|12646.4|12631.7|12627.7|1691
1694092200000|2023-09-07 13:10:00|12647.3|12643.3|12634.8|12630.8|12650.4|12646.4|12631.7|12627.7|1731
1694092500000|2023-09-07 13:15:00|12633.3|12629.3|12609.8|12605.8|12634.8|12630.8|12606.7|12602.7|1186
1694092800000|2023-09-07 13:20:00|12606.7|12602.7|12619.2|12615.2|12622.3|12618.3|12606.7|12602.7|442
1694093100000|2023-09-07 13:25:00|12622.3|12618.3|12631.7|12627.7|12631.7|12627.7|12619.2|12615.2|942
1694093400000|2023-09-07 13:30:00|12628.6|12624.6|12619.2|12615.2|12634.8|12630.8|12612.9|12608.9|1031
1694093700000|2023-09-07 13:35:00|12616.1|12612.1|12622.3|12618.3|12628.6|12624.6|12616.1|12612.1|575
1694094000000|2023-09-07 13:40:00|12625.4|12621.4|12634.8|12630.8|12637.9|12633.9|12625.4|12621.4|563
1694094300000|2023-09-07 13:45:00|12631.7|12627.7|12622.3|12618.3|12637.9|12633.9|12616.1|12612.1|685
1694094600000|2023-09-07 13:50:00|12619.2|12615.2|12609.8|12605.8|12622.3|12618.3|12609.8|12605.8|985
1694094900000|2023-09-07 13:55:00|12606.7|12602.7|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|336
1694095200000|2023-09-07 14:00:00|12611.4|12607.4|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|666
1694095500000|2023-09-07 14:05:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12603.6|12599.6|592
1694095800000|2023-09-07 14:10:00|12609.8|12605.8|12606.7|12602.7|12616.1|12612.1|12603.6|12599.6|675
1694096100000|2023-09-07 14:15:00|12609.8|12605.8|12606.7|12602.7|12616.1|12612.1|12600.4|12596.4|843
1694096400000|2023-09-07 14:20:00|12605.1|12601.1|12616.1|12612.1|12616.1|12612.1|12603.6|12599.6|1045
1694096700000|2023-09-07 14:25:00|12619.2|12615.2|12606.7|12602.7|12619.2|12615.2|12606.7|12602.7|892
1694097000000|2023-09-07 14:30:00|12609.8|12605.8|12616.1|12612.1|12619.2|12615.2|12597.3|12593.3|3277
1694097300000|2023-09-07 14:35:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12603.6|12599.6|1028
1694097600000|2023-09-07 14:40:00|12612.9|12608.9|12625.4|12621.4|12628.6|12624.6|12612.9|12608.9|1078
1694097900000|2023-09-07 14:45:00|12622.3|12618.3|12616.1|12612.1|12628.6|12624.6|12612.9|12608.9|884
1694098200000|2023-09-07 14:50:00|12612.9|12608.9|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|593
1694098500000|2023-09-07 14:55:00|12609.8|12605.8|12594.2|12590.2|12609.8|12605.8|12594.2|12590.2|555
1694098800000|2023-09-07 15:00:00|12591.1|12587.1|12603.6|12599.6|12603.6|12599.6|12587.9|12583.9|1526
1694099100000|2023-09-07 15:05:00|12602|12598|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|330
1694099400000|2023-09-07 15:10:00|12609.8|12605.8|12600.4|12596.4|12609.8|12605.8|12600.4|12596.4|341
1694099700000|2023-09-07 15:15:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|609
1694100000000|2023-09-07 15:20:00|12600.4|12596.4|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|982
1694100300000|2023-09-07 15:25:00|12603.6|12599.6|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|1044
1694100600000|2023-09-07 15:30:00|12606.7|12602.7|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|600
1694100900000|2023-09-07 15:35:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|328
1694101200000|2023-09-07 15:40:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|247
1694101500000|2023-09-07 15:45:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|149
1694101800000|2023-09-07 15:50:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|70
1694102100000|2023-09-07 15:55:00|12612.9|12608.9|12622.3|12618.3|12625.4|12621.4|12609.8|12605.8|411
1694102400000|2023-09-07 16:00:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|424
1694102700000|2023-09-07 16:05:00|12622.3|12618.3|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|467
1694103000000|2023-09-07 16:10:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|268
1694103300000|2023-09-07 16:15:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|151
1694103600000|2023-09-07 16:20:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12612.9|12608.9|466
1694103900000|2023-09-07 16:25:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|229
1694104200000|2023-09-07 16:30:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|609
1694104500000|2023-09-07 16:35:00|12612.9|12608.9|12622.3|12618.3|12622.3|12618.3|12611.4|12607.4|367
1694104800000|2023-09-07 16:40:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|209
1694105100000|2023-09-07 16:45:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|98
1694105400000|2023-09-07 16:50:00|12617.6|12613.6|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|216
1694105700000|2023-09-07 16:55:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|523
1694106000000|2023-09-07 17:00:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|280
1694106300000|2023-09-07 17:05:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|53
1694106600000|2023-09-07 17:10:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|195
1694106900000|2023-09-07 17:15:00|12628.6|12624.6|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|261
1694107200000|2023-09-07 17:20:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|322
1694107500000|2023-09-07 17:25:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|25
1694107800000|2023-09-07 17:30:00|12622.3|12618.3|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|305
1694108100000|2023-09-07 17:35:00|12634.8|12630.8|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|145
1694108400000|2023-09-07 17:40:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|301
1694108700000|2023-09-07 17:45:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|94
1694109000000|2023-09-07 17:50:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|237
1694109300000|2023-09-07 17:55:00|12612.9|12608.9|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|410
1694109600000|2023-09-07 18:00:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|299
1694109900000|2023-09-07 18:05:00|12616.1|12612.1|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|650
1694110200000|2023-09-07 18:10:00|12619.2|12615.2|12628.6|12624.6|12628.6|12624.6|12619.2|12615.2|638
1694110500000|2023-09-07 18:15:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|321
1694110800000|2023-09-07 18:20:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|238
1694111100000|2023-09-07 18:25:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|344
1694111400000|2023-09-07 18:30:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|203
1694111700000|2023-09-07 18:35:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|437
1694112000000|2023-09-07 18:40:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|813
1694112300000|2023-09-07 18:45:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|874
1694112600000|2023-09-07 18:50:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|730
1694112900000|2023-09-07 18:55:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|978
1694113200000|2023-09-07 19:00:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|300
1694113500000|2023-09-07 19:05:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|615
1694113800000|2023-09-07 19:10:00|12631.7|12627.7|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|657
1694114100000|2023-09-07 19:15:00|12628.6|12624.6|12619.2|12615.2|12628.6|12624.6|12619.2|12615.2|1045
1694114400000|2023-09-07 19:20:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|279
1694114700000|2023-09-07 19:25:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|286
1694115000000|2023-09-07 19:30:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|429
1694115300000|2023-09-07 19:35:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|128
1694115600000|2023-09-07 19:40:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|337
1694115900000|2023-09-07 19:45:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|244
1694116200000|2023-09-07 19:50:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|371
1694116500000|2023-09-07 19:55:00|12628.6|12624.6|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|2139
1694116800000|2023-09-07 20:00:00|12628.6|12624.6|12644.2|12640.2|12647.3|12643.3|12628.6|12624.6|853
1694117100000|2023-09-07 20:05:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|625
1694117400000|2023-09-07 20:10:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|529
1694117700000|2023-09-07 20:15:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|345
1694118000000|2023-09-07 20:20:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|144
1694118300000|2023-09-07 20:25:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|303
1694118600000|2023-09-07 20:30:00|12644.2|12640.2|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|393
1694118900000|2023-09-07 20:35:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|605
1694119200000|2023-09-07 20:40:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|264
1694119500000|2023-09-07 20:45:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|190
1694119800000|2023-09-07 20:50:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|445
1694120100000|2023-09-07 20:55:00|12656.7|12652.7|12655.1|12651.1|12656.7|12652.7|12653.6|12649.6|502
1694124000000|2023-09-07 22:00:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|5
1694124300000|2023-09-07 22:05:00|||||||||10
1694124600000|2023-09-07 22:10:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|30
1694124900000|2023-09-07 22:15:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|118
1694125200000|2023-09-07 22:20:00|||||||||2
1694125500000|2023-09-07 22:25:00|||||||||2
1694125800000|2023-09-07 22:30:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|10
1694126100000|2023-09-07 22:35:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|17
1694126400000|2023-09-07 22:40:00|||||||||4
1694126700000|2023-09-07 22:45:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|35
1694127000000|2023-09-07 22:50:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|14
1694127300000|2023-09-07 22:55:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|25
1694127600000|2023-09-07 23:00:00|||||||||7
1694127900000|2023-09-07 23:05:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|4
1694128500000|2023-09-07 23:15:00|12647.3|12643.3|12647.3|12643.3|12648.9|12644.9|12647.3|12643.3|12
1694128800000|2023-09-07 23:20:00|||||||||15
1694129100000|2023-09-07 23:25:00|||||||||41
1694129400000|2023-09-07 23:30:00|12644.2|12640.2|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|94
1694129700000|2023-09-07 23:35:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|34
1694130000000|2023-09-07 23:40:00|||||||||1
1694130300000|2023-09-07 23:45:00|12648.9|12644.9|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|13
1694130900000|2023-09-07 23:55:00|||||||||12
1694131200000|2023-09-08 00:00:00|||||||||5
1694131500000|2023-09-08 00:05:00|12650.4|12646.4|12659.8|12655.8|12659.8|12655.8|12650.4|12646.4|162
1694131800000|2023-09-08 00:10:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|111
1694132100000|2023-09-08 00:15:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|52
1694132400000|2023-09-08 00:20:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|54
1694132700000|2023-09-08 00:25:00|12653.6|12649.6|12662.9|12658.9|12662.9|12658.9|12653.6|12649.6|102
1694133000000|2023-09-08 00:30:00|12666.1|12662.1|12684.8|12680.8|12687.9|12683.9|12662.9|12658.9|436
1694133300000|2023-09-08 00:35:00|12687.9|12683.9|12700.4|12696.4|12712.9|12708.9|12687.9|12683.9|621
1694133600000|2023-09-08 00:40:00|12697.3|12693.3|12684.8|12680.8|12697.3|12693.3|12684.8|12680.8|304
1694133900000|2023-09-08 00:45:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|176
1694134200000|2023-09-08 00:50:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|142
1694134500000|2023-09-08 00:55:00|12683.3|12679.3|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|14
1694134800000|2023-09-08 01:00:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|203
1694135100000|2023-09-08 01:05:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|159
1694135400000|2023-09-08 01:10:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|54
1694135700000|2023-09-08 01:15:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|36
1694136000000|2023-09-08 01:20:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|62
1694136300000|2023-09-08 01:25:00|12670.8|12666.8|12672.3|12668.3|12675.4|12671.4|12670.8|12666.8|90
1694136600000|2023-09-08 01:30:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|33
1694136900000|2023-09-08 01:35:00|||||||||12
1694137200000|2023-09-08 01:40:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|75
1694137500000|2023-09-08 01:45:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|49
1694137800000|2023-09-08 01:50:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|207
1694138100000|2023-09-08 01:55:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|66
1694138400000|2023-09-08 02:00:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|200
1694138700000|2023-09-08 02:05:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|39
1694139000000|2023-09-08 02:10:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|66
1694139300000|2023-09-08 02:15:00|12687.9|12683.9|12687.9|12683.9|12689.5|12685.5|12687.9|12683.9|71
1694139600000|2023-09-08 02:20:00|12686.4|12682.4|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|52
1694139900000|2023-09-08 02:25:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|72
1694140200000|2023-09-08 02:30:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|37
1694140500000|2023-09-08 02:35:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|30
1694140800000|2023-09-08 02:40:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|9
1694141100000|2023-09-08 02:45:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|130
1694141400000|2023-09-08 02:50:00|||||||||14
1694141700000|2023-09-08 02:55:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|9
1694142000000|2023-09-08 03:00:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|14
1694142300000|2023-09-08 03:05:00|||||||||9
1694142600000|2023-09-08 03:10:00|||||||||32
1694142900000|2023-09-08 03:15:00|12687.9|12683.9|12687.9|12683.9|12689.5|12685.5|12687.9|12683.9|22
1694143200000|2023-09-08 03:20:00|12689.5|12685.5|12687.9|12683.9|12689.5|12685.5|12687.9|12683.9|13
1694143500000|2023-09-08 03:25:00|||||||||2
1694143800000|2023-09-08 03:30:00|||||||||1
1694144100000|2023-09-08 03:35:00|||||||||6
1694144400000|2023-09-08 03:40:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|28
1694145000000|2023-09-08 03:50:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|36
1694145300000|2023-09-08 03:55:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|49
1694145600000|2023-09-08 04:00:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|43
1694145900000|2023-09-08 04:05:00|||||||||1
1694146200000|2023-09-08 04:10:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|14
1694146500000|2023-09-08 04:15:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|31
1694146800000|2023-09-08 04:20:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|8
1694147100000|2023-09-08 04:25:00|||||||||3
1694147400000|2023-09-08 04:30:00|12687.9|12683.9|12687.9|12683.9|12689.5|12685.5|12687.9|12683.9|28
1694147700000|2023-09-08 04:35:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|25
1694148000000|2023-09-08 04:40:00|||||||||2
1694148300000|2023-09-08 04:45:00|||||||||3
1694148600000|2023-09-08 04:50:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|45
1694148900000|2023-09-08 04:55:00|||||||||4
1694149200000|2023-09-08 05:00:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|76
1694149500000|2023-09-08 05:05:00|12689.5|12685.5|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|73
1694149800000|2023-09-08 05:10:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12689.5|12685.5|46
1694150100000|2023-09-08 05:15:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|50
1694150400000|2023-09-08 05:20:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|29
1694150700000|2023-09-08 05:25:00|||||||||4
1694151000000|2023-09-08 05:30:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|19
1694151300000|2023-09-08 05:35:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|48
1694151600000|2023-09-08 05:40:00|||||||||12
1694151900000|2023-09-08 05:45:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|244
1694152200000|2023-09-08 05:50:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|116
1694152500000|2023-09-08 05:55:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|59
1694152800000|2023-09-08 06:00:00|12684.8|12680.8|12697.3|12693.3|12697.3|12693.3|12684.8|12680.8|322
1694153100000|2023-09-08 06:05:00|12698.9|12694.9|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|97
1694153400000|2023-09-08 06:10:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12697.3|12693.3|293
1694153700000|2023-09-08 06:15:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|95
1694154000000|2023-09-08 06:20:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|60
1694154300000|2023-09-08 06:25:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|168
1694154600000|2023-09-08 06:30:00|12697.3|12693.3|12687.9|12683.9|12697.3|12693.3|12687.9|12683.9|152
1694154900000|2023-09-08 06:35:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|189
1694155200000|2023-09-08 06:40:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|190
1694155500000|2023-09-08 06:45:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|109
1694155800000|2023-09-08 06:50:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|123
1694156100000|2023-09-08 06:55:00|12689.5|12685.5|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|67
1694156400000|2023-09-08 07:00:00|12687.9|12683.9|12697.3|12693.3|12697.3|12693.3|12684.8|12680.8|265
1694156700000|2023-09-08 07:05:00|12694.2|12690.2|12694.2|12690.2|12700.4|12696.4|12691.1|12687.1|297
1694157000000|2023-09-08 07:10:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12687.9|12683.9|141
1694157300000|2023-09-08 07:15:00|12691.1|12687.1|12684.8|12680.8|12694.2|12690.2|12684.8|12680.8|220
1694157600000|2023-09-08 07:20:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|148
1694157900000|2023-09-08 07:25:00|12675.4|12671.4|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|242
1694158200000|2023-09-08 07:30:00|12680.1|12676.1|12666.1|12662.1|12681.7|12677.7|12666.1|12662.1|252
1694158500000|2023-09-08 07:35:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|175
1694158800000|2023-09-08 07:40:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|219
1694159100000|2023-09-08 07:45:00|12666.1|12662.1|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|288
1694159400000|2023-09-08 07:50:00|12659.8|12655.8|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|279
1694159700000|2023-09-08 07:55:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|38
1694160000000|2023-09-08 08:00:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|102
1694160300000|2023-09-08 08:05:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12662.9|12658.9|111
1694160600000|2023-09-08 08:10:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|106
1694160900000|2023-09-08 08:15:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12656.7|12652.7|299
1694161200000|2023-09-08 08:20:00|12659.8|12655.8|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|41
1694161500000|2023-09-08 08:25:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|120
1694161800000|2023-09-08 08:30:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|48
1694162100000|2023-09-08 08:35:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|132
1694162400000|2023-09-08 08:40:00|12648.9|12644.9|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|103
1694162700000|2023-09-08 08:45:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|122
1694163000000|2023-09-08 08:50:00|12648.9|12644.9|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|56
1694163300000|2023-09-08 08:55:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|61
1694163600000|2023-09-08 09:00:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|84
1694163900000|2023-09-08 09:05:00|12652|12648|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|186
1694164200000|2023-09-08 09:10:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|127
1694164500000|2023-09-08 09:15:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|123
1694164800000|2023-09-08 09:20:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|159
1694165100000|2023-09-08 09:25:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|60
1694165400000|2023-09-08 09:30:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|97
1694165700000|2023-09-08 09:35:00|12656.7|12652.7|12644.2|12640.2|12656.7|12652.7|12644.2|12640.2|233
1694166000000|2023-09-08 09:40:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|81
1694166300000|2023-09-08 09:45:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|191
1694166600000|2023-09-08 09:50:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|84
1694166900000|2023-09-08 09:55:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|196
1694167200000|2023-09-08 10:00:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|55
1694167500000|2023-09-08 10:05:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|31
1694167800000|2023-09-08 10:10:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|143
1694168100000|2023-09-08 10:15:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|106
1694168400000|2023-09-08 10:20:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|38
1694168700000|2023-09-08 10:25:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|87
1694169000000|2023-09-08 10:30:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|23
1694169300000|2023-09-08 10:35:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|137
1694169600000|2023-09-08 10:40:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|101
1694169900000|2023-09-08 10:45:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|114
1694170200000|2023-09-08 10:50:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|65
1694170500000|2023-09-08 10:55:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|75
1694170800000|2023-09-08 11:00:00|12645.8|12641.8|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|117
1694171100000|2023-09-08 11:05:00|12648.9|12644.9|12637.9|12633.9|12650.4|12646.4|12637.9|12633.9|152
1694171400000|2023-09-08 11:10:00|12634.8|12630.8|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|242
1694171700000|2023-09-08 11:15:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|119
1694172000000|2023-09-08 11:20:00|12625.4|12621.4|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|321
1694172300000|2023-09-08 11:25:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|107
1694172600000|2023-09-08 11:30:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|286
1694172900000|2023-09-08 11:35:00|12630.1|12626.1|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|287
1694173200000|2023-09-08 11:40:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|182
1694173500000|2023-09-08 11:45:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|307
1694173800000|2023-09-08 11:50:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|105
1694174100000|2023-09-08 11:55:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|162
1694174400000|2023-09-08 12:00:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|262
1694174700000|2023-09-08 12:05:00|12616.1|12612.1|12609.8|12605.8|12619.2|12615.2|12609.8|12605.8|611
1694175000000|2023-09-08 12:10:00|12611.4|12607.4|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|492
1694175300000|2023-09-08 12:15:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|284
1694175600000|2023-09-08 12:20:00|12612.9|12608.9|12631.7|12627.7|12631.7|12627.7|12612.9|12608.9|682
1694175900000|2023-09-08 12:25:00|12634.8|12630.8|12641.1|12637.1|12647.3|12643.3|12634.8|12630.8|781
1694176200000|2023-09-08 12:30:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|481
1694176500000|2023-09-08 12:35:00|12641.1|12637.1|12656.7|12652.7|12656.7|12652.7|12637.9|12633.9|438
1694176800000|2023-09-08 12:40:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|678
1694177100000|2023-09-08 12:45:00|12644.2|12640.2|12637.9|12633.9|12650.4|12646.4|12637.9|12633.9|509
1694177400000|2023-09-08 12:50:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|429
1694177700000|2023-09-08 12:55:00|12642.6|12638.6|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|353
1694178000000|2023-09-08 13:00:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|505
1694178300000|2023-09-08 13:05:00|12653.6|12649.6|12644.2|12640.2|12656.7|12652.7|12637.9|12633.9|1148
1694178600000|2023-09-08 13:10:00|12641.1|12637.1|12647.3|12643.3|12647.3|12643.3|12637.9|12633.9|231
1694178900000|2023-09-08 13:15:00|12648.9|12644.9|12637.9|12633.9|12650.4|12646.4|12637.9|12633.9|564
1694179200000|2023-09-08 13:20:00|12641.1|12637.1|12659.8|12655.8|12659.8|12655.8|12637.9|12633.9|306
1694179500000|2023-09-08 13:25:00|12662.9|12658.9|12678.6|12674.6|12678.6|12674.6|12659.8|12655.8|926
1694179800000|2023-09-08 13:30:00|12681.7|12677.7|12694.2|12690.2|12700.4|12696.4|12678.6|12674.6|1397
1694180100000|2023-09-08 13:35:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12684.8|12680.8|1119
1694180400000|2023-09-08 13:40:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12681.7|12677.7|778
1694180700000|2023-09-08 13:45:00|12695.8|12691.8|12719.2|12715.2|12722.3|12718.3|12694.2|12690.2|1501
1694181000000|2023-09-08 13:50:00|12720.8|12716.8|12744.2|12740.2|12744.2|12740.2|12716.1|12712.1|1881
1694181300000|2023-09-08 13:55:00|12741.1|12737.1|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|1762
1694181600000|2023-09-08 14:00:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12734.8|12730.8|1237
1694181900000|2023-09-08 14:05:00|12741.1|12737.1|12734.8|12730.8|12741.1|12737.1|12725.4|12721.4|858
1694182200000|2023-09-08 14:10:00|12733.3|12729.3|12722.3|12718.3|12737.9|12733.9|12719.2|12715.2|1981
1694182500000|2023-09-08 14:15:00|12719.2|12715.2|12728.6|12724.6|12734.8|12730.8|12719.2|12715.2|757
1694182800000|2023-09-08 14:20:00|12725.4|12721.4|12725.4|12721.4|12731.7|12727.7|12722.3|12718.3|1099
1694183100000|2023-09-08 14:25:00|12722.3|12718.3|12725.4|12721.4|12731.7|12727.7|12722.3|12718.3|863
1694183400000|2023-09-08 14:30:00|12728.6|12724.6|12728.6|12724.6|12734.8|12730.8|12725.4|12721.4|710
1694183700000|2023-09-08 14:35:00|12725.4|12721.4|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|792
1694184000000|2023-09-08 14:40:00|12725.4|12721.4|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|521
1694184300000|2023-09-08 14:45:00|12727|12723|12723.9|12719.9|12731.7|12727.7|12722.3|12718.3|400
1694184600000|2023-09-08 14:50:00|12722.3|12718.3|12719.2|12715.2|12728.6|12724.6|12716.1|12712.1|548
1694184900000|2023-09-08 14:55:00|12716.1|12712.1|12712.9|12708.9|12722.3|12718.3|12709.8|12705.8|655
1694185200000|2023-09-08 15:00:00|12709.8|12705.8|12697.3|12693.3|12716.1|12712.1|12697.3|12693.3|567
1694185500000|2023-09-08 15:05:00|12700.4|12696.4|12687.9|12683.9|12700.4|12696.4|12681.7|12677.7|845
1694185800000|2023-09-08 15:10:00|12689.5|12685.5|12703.6|12699.6|12706.7|12702.7|12687.9|12683.9|1102
1694186100000|2023-09-08 15:15:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|598
1694186400000|2023-09-08 15:20:00|12700.4|12696.4|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|257
1694186700000|2023-09-08 15:25:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|333
1694187000000|2023-09-08 15:30:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|360
1694187300000|2023-09-08 15:35:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|378
1694187600000|2023-09-08 15:40:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|360
1694187900000|2023-09-08 15:45:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|660
1694188200000|2023-09-08 15:50:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|510
1694188500000|2023-09-08 15:55:00|12681.7|12677.7|12669.2|12665.2|12684.8|12680.8|12669.2|12665.2|1571
1694188800000|2023-09-08 16:00:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|208
1694189100000|2023-09-08 16:05:00|12675.4|12671.4|12681.7|12677.7|12681.7|12677.7|12672.3|12668.3|320
1694189400000|2023-09-08 16:10:00|12678.6|12674.6|12691.1|12687.1|12691.1|12687.1|12678.6|12674.6|599
1694189700000|2023-09-08 16:15:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|167
1694190000000|2023-09-08 16:20:00|12687.9|12683.9|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|382
1694190300000|2023-09-08 16:25:00|12681.7|12677.7|12675.4|12671.4|12687.9|12683.9|12675.4|12671.4|446
1694190600000|2023-09-08 16:30:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|327
1694190900000|2023-09-08 16:35:00|12666.1|12662.1|12656.7|12652.7|12666.1|12662.1|12656.7|12652.7|255
1694191200000|2023-09-08 16:40:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|586
1694191500000|2023-09-08 16:45:00|12650.4|12646.4|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|181
1694191800000|2023-09-08 16:50:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|240
1694192100000|2023-09-08 16:55:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|131
1694192400000|2023-09-08 17:00:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|81
1694192700000|2023-09-08 17:05:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|294
1694193000000|2023-09-08 17:10:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|164
1694193300000|2023-09-08 17:15:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|143
1694193600000|2023-09-08 17:20:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|325
1694193900000|2023-09-08 17:25:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|346
1694194200000|2023-09-08 17:30:00|12675.4|12671.4|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|412
1694194500000|2023-09-08 17:35:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|331
1694194800000|2023-09-08 17:40:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|130
1694195100000|2023-09-08 17:45:00|||||||||81
1694195400000|2023-09-08 17:50:00|12670.8|12666.8|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|174
1694195700000|2023-09-08 17:55:00|12670.8|12666.8|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|398
1694196000000|2023-09-08 18:00:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|77
1694196300000|2023-09-08 18:05:00|||||||||52
1694196600000|2023-09-08 18:10:00|||||||||242
1694196900000|2023-09-08 18:15:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|47
1694197200000|2023-09-08 18:20:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|261
1694197500000|2023-09-08 18:25:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|94
1694197800000|2023-09-08 18:30:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|64
1694198100000|2023-09-08 18:35:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|70
1694198400000|2023-09-08 18:40:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|125
1694198700000|2023-09-08 18:45:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|181
1694199000000|2023-09-08 18:50:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|265
1694199300000|2023-09-08 18:55:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12672.3|12668.3|943
1694199600000|2023-09-08 19:00:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|307
1694199900000|2023-09-08 19:05:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|332
1694200200000|2023-09-08 19:10:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|393
1694200500000|2023-09-08 19:15:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|182
1694200800000|2023-09-08 19:20:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|131
1694201100000|2023-09-08 19:25:00|||||||||47
1694201400000|2023-09-08 19:30:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|520
1694201700000|2023-09-08 19:35:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|263
1694202000000|2023-09-08 19:40:00|12681.7|12677.7|12680.1|12676.1|12681.7|12677.7|12680.1|12676.1|143
1694202300000|2023-09-08 19:45:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|9
1694202600000|2023-09-08 19:50:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|192
1694202900000|2023-09-08 19:55:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|1418
1694203200000|2023-09-08 20:00:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|692
1694203500000|2023-09-08 20:05:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|147
1694203800000|2023-09-08 20:10:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|347
1694204100000|2023-09-08 20:15:00|12675.4|12671.4|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|283
1694204400000|2023-09-08 20:20:00|12680.1|12676.1|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|44
1694204700000|2023-09-08 20:25:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|112
1694205000000|2023-09-08 20:30:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|110
1694205300000|2023-09-08 20:35:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|124
1694205600000|2023-09-08 20:40:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|243
1694205900000|2023-09-08 20:45:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|242
1694206200000|2023-09-08 20:50:00|12672.3|12668.3|12672.3|12668.3|12673.9|12669.9|12672.3|12668.3|222
1694206500000|2023-09-08 20:55:00|12669.2|12665.2|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|440
1694383200000|2023-09-10 22:00:00|12644.2|12640.2|12675.4|12671.4|12675.4|12671.4|12644.2|12640.2|449
1694383500000|2023-09-10 22:05:00|12672.3|12668.3|12672.3|12668.3|12678.6|12674.6|12669.2|12665.2|267
1694383800000|2023-09-10 22:10:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12667.6|12663.6|88
1694384100000|2023-09-10 22:15:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|29
1694384400000|2023-09-10 22:20:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|12
1694384700000|2023-09-10 22:25:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|30
1694385000000|2023-09-10 22:30:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|21
1694385300000|2023-09-10 22:35:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|112
1694385600000|2023-09-10 22:40:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|38
1694385900000|2023-09-10 22:45:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|36
1694386200000|2023-09-10 22:50:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|24
1694386500000|2023-09-10 22:55:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|34
1694386800000|2023-09-10 23:00:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|43
1694387100000|2023-09-10 23:05:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|89
1694387400000|2023-09-10 23:10:00|12648.9|12644.9|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|198
1694387700000|2023-09-10 23:15:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|8
1694388000000|2023-09-10 23:20:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|26
1694388300000|2023-09-10 23:25:00|12648.9|12644.9|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|93
1694388600000|2023-09-10 23:30:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|115
1694388900000|2023-09-10 23:35:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|54
1694389200000|2023-09-10 23:40:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|150
1694389500000|2023-09-10 23:45:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|160
1694389800000|2023-09-10 23:50:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|131
1694390100000|2023-09-10 23:55:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12625.4|12621.4|83
1694390400000|2023-09-11 00:00:00|12631.7|12627.7|12644.2|12640.2|12644.2|12640.2|12631.7|12627.7|148
1694390700000|2023-09-11 00:05:00|12641.1|12637.1|12633.3|12629.3|12641.1|12637.1|12628.6|12624.6|126
1694391000000|2023-09-11 00:10:00|12631.7|12627.7|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|83
1694391300000|2023-09-11 00:15:00|12631.7|12627.7|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|74
1694391600000|2023-09-11 00:20:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|133
1694391900000|2023-09-11 00:25:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|19
1694392200000|2023-09-11 00:30:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|72
1694392500000|2023-09-11 00:35:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|106
1694392800000|2023-09-11 00:40:00|12628.6|12624.6|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|144
1694393100000|2023-09-11 00:45:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|135
1694393400000|2023-09-11 00:50:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|32
1694393700000|2023-09-11 00:55:00|12628.6|12624.6|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|58
1694394000000|2023-09-11 01:00:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|105
1694394300000|2023-09-11 01:05:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|122
1694394600000|2023-09-11 01:10:00|12609.8|12605.8|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|117
1694394900000|2023-09-11 01:15:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|132
1694395200000|2023-09-11 01:20:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|145
1694395500000|2023-09-11 01:25:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|90
1694395800000|2023-09-11 01:30:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|107
1694396100000|2023-09-11 01:35:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|74
1694396400000|2023-09-11 01:40:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|29
1694396700000|2023-09-11 01:45:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|21
1694397000000|2023-09-11 01:50:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|23
1694397300000|2023-09-11 01:55:00|12608.3|12604.3|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|53
1694397600000|2023-09-11 02:00:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|39
1694397900000|2023-09-11 02:05:00|||||||||15
1694398200000|2023-09-11 02:10:00|||||||||34
1694398500000|2023-09-11 02:15:00|||||||||10
1694398800000|2023-09-11 02:20:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|26
1694399100000|2023-09-11 02:25:00|12606.7|12602.7|12608.3|12604.3|12609.8|12605.8|12606.7|12602.7|17
1694399400000|2023-09-11 02:30:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|1
1694399700000|2023-09-11 02:35:00|||||||||6
1694400000000|2023-09-11 02:40:00|||||||||40
1694400300000|2023-09-11 02:45:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|72
1694400600000|2023-09-11 02:50:00|||||||||16
1694400900000|2023-09-11 02:55:00|||||||||5
1694401200000|2023-09-11 03:00:00|||||||||57
1694401500000|2023-09-11 03:05:00|12608.3|12604.3|12609.8|12605.8|12609.8|12605.8|12608.3|12604.3|105
1694401800000|2023-09-11 03:10:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|17
1694402100000|2023-09-11 03:15:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|60
1694402400000|2023-09-11 03:20:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|51
1694402700000|2023-09-11 03:25:00|||||||||37
1694403000000|2023-09-11 03:30:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12
1694403300000|2023-09-11 03:35:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|87
1694403600000|2023-09-11 03:40:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|56
1694403900000|2023-09-11 03:45:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|79
1694404200000|2023-09-11 03:50:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|26
1694404500000|2023-09-11 03:55:00|12611.4|12607.4|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|88
1694404800000|2023-09-11 04:00:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|30
1694405100000|2023-09-11 04:05:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|20
1694405400000|2023-09-11 04:10:00|||||||||72
1694405700000|2023-09-11 04:15:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|42
1694406000000|2023-09-11 04:20:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|30
1694406600000|2023-09-11 04:30:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|50
1694406900000|2023-09-11 04:35:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|54
1694407200000|2023-09-11 04:40:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|48
1694407500000|2023-09-11 04:45:00|||||||||10
1694407800000|2023-09-11 04:50:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|27
1694408100000|2023-09-11 04:55:00|12600.4|12596.4|12591.1|12587.1|12600.4|12596.4|12587.9|12583.9|329
1694408400000|2023-09-11 05:00:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|191
1694408700000|2023-09-11 05:05:00|12584.8|12580.8|12594.2|12590.2|12597.3|12593.3|12584.8|12580.8|315
1694409000000|2023-09-11 05:10:00|12595.8|12591.8|12603.6|12599.6|12609.8|12605.8|12594.2|12590.2|290
1694409300000|2023-09-11 05:15:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|64
1694409600000|2023-09-11 05:20:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|67
1694409900000|2023-09-11 05:25:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|103
1694410200000|2023-09-11 05:30:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|96
1694410500000|2023-09-11 05:35:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|21
1694410800000|2023-09-11 05:40:00|||||||||4
1694411100000|2023-09-11 05:45:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|84
1694411400000|2023-09-11 05:50:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|266
1694411700000|2023-09-11 05:55:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|32
1694412000000|2023-09-11 06:00:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12603.6|12599.6|195
1694412300000|2023-09-11 06:05:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|87
1694412600000|2023-09-11 06:10:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|131
1694412900000|2023-09-11 06:15:00|12608.3|12604.3|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|105
1694413200000|2023-09-11 06:20:00|12608.3|12604.3|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|84
1694413500000|2023-09-11 06:25:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|134
1694413800000|2023-09-11 06:30:00|12600.4|12596.4|12609.8|12605.8|12612.9|12608.9|12600.4|12596.4|244
1694414100000|2023-09-11 06:35:00|12608.3|12604.3|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|167
1694414400000|2023-09-11 06:40:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|83
1694414700000|2023-09-11 06:45:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|117
1694415000000|2023-09-11 06:50:00|12605.1|12601.1|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|79
1694415300000|2023-09-11 06:55:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|193
1694415600000|2023-09-11 07:00:00|12609.8|12605.8|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|219
1694415900000|2023-09-11 07:05:00|12606.7|12602.7|12619.2|12615.2|12619.2|12615.2|12606.7|12602.7|182
1694416200000|2023-09-11 07:10:00|12620.8|12616.8|12622.3|12618.3|12628.6|12624.6|12619.2|12615.2|392
1694416500000|2023-09-11 07:15:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|251
1694416800000|2023-09-11 07:20:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|150
1694417100000|2023-09-11 07:25:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|342
1694417400000|2023-09-11 07:30:00|12612.9|12608.9|12609.8|12605.8|12614.5|12610.5|12606.7|12602.7|114
1694417700000|2023-09-11 07:35:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|350
1694418000000|2023-09-11 07:40:00|12616.1|12612.1|12622.3|12618.3|12623.9|12619.9|12616.1|12612.1|220
1694418300000|2023-09-11 07:45:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|193
1694418600000|2023-09-11 07:50:00|12612.9|12608.9|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|162
1694418900000|2023-09-11 07:55:00|12609.8|12605.8|12603.6|12599.6|12612.9|12608.9|12603.6|12599.6|122
1694419200000|2023-09-11 08:00:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|59
1694419500000|2023-09-11 08:05:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|55
1694419800000|2023-09-11 08:10:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|141
1694420100000|2023-09-11 08:15:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|171
1694420400000|2023-09-11 08:20:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|72
1694420700000|2023-09-11 08:25:00|12611.4|12607.4|12619.2|12615.2|12619.2|12615.2|12611.4|12607.4|139
1694421000000|2023-09-11 08:30:00|12617.6|12613.6|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|47
1694421300000|2023-09-11 08:35:00|12620.8|12616.8|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|88
1694421600000|2023-09-11 08:40:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|24
1694421900000|2023-09-11 08:45:00|12617.6|12613.6|12612.9|12608.9|12617.6|12613.6|12612.9|12608.9|262
1694422200000|2023-09-11 08:50:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|120
1694422500000|2023-09-11 08:55:00|12609.8|12605.8|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|182
1694422800000|2023-09-11 09:00:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|16
1694423100000|2023-09-11 09:05:00|12622.3|12618.3|12612.9|12608.9|12622.3|12618.3|12612.9|12608.9|123
1694423400000|2023-09-11 09:10:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|25
1694423700000|2023-09-11 09:15:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|182
1694424000000|2023-09-11 09:20:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|159
1694424300000|2023-09-11 09:25:00|12602|12598|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|121
1694424600000|2023-09-11 09:30:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|103
1694424900000|2023-09-11 09:35:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|77
1694425200000|2023-09-11 09:40:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|140
1694425500000|2023-09-11 09:45:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|221
1694425800000|2023-09-11 09:50:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|66
1694426100000|2023-09-11 09:55:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|256
1694426400000|2023-09-11 10:00:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|80
1694426700000|2023-09-11 10:05:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|37
1694427000000|2023-09-11 10:10:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|69
1694427300000|2023-09-11 10:15:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12595.8|12591.8|11
1694427600000|2023-09-11 10:20:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|73
1694427900000|2023-09-11 10:25:00|12595.8|12591.8|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|21
1694428200000|2023-09-11 10:30:00|12595.8|12591.8|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|60
1694428500000|2023-09-11 10:35:00|12595.8|12591.8|12594.2|12590.2|12600.4|12596.4|12592.6|12588.6|255
1694428800000|2023-09-11 10:40:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|145
1694429100000|2023-09-11 10:45:00|12595.8|12591.8|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|48
1694429400000|2023-09-11 10:50:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|44
1694429700000|2023-09-11 10:55:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|107
1694430000000|2023-09-11 11:00:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|107
1694430300000|2023-09-11 11:05:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|265
1694430600000|2023-09-11 11:10:00|12578.6|12574.6|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|660
1694430900000|2023-09-11 11:15:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|317
1694431200000|2023-09-11 11:20:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|84
1694431500000|2023-09-11 11:25:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|80
1694431800000|2023-09-11 11:30:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|557
1694432100000|2023-09-11 11:35:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|364
1694432400000|2023-09-11 11:40:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|156
1694432700000|2023-09-11 11:45:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|31
1694433000000|2023-09-11 11:50:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|608
1694433300000|2023-09-11 11:55:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|269
1694433600000|2023-09-11 12:00:00|12559.8|12555.8|12569.2|12565.2|12569.2|12565.2|12556.7|12552.7|530
1694433900000|2023-09-11 12:05:00|12572.3|12568.3|12581.7|12577.7|12581.7|12577.7|12569.2|12565.2|962
1694434200000|2023-09-11 12:10:00|12578.6|12574.6|12594.2|12590.2|12594.2|12590.2|12578.6|12574.6|571
1694434500000|2023-09-11 12:15:00|12591.1|12587.1|12591.1|12587.1|12597.3|12593.3|12587.9|12583.9|418
1694434800000|2023-09-11 12:20:00|12594.2|12590.2|12584.8|12580.8|12594.2|12590.2|12578.6|12574.6|598
1694435100000|2023-09-11 12:25:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|854
1694435400000|2023-09-11 12:30:00|12584.8|12580.8|12591.1|12587.1|12597.3|12593.3|12584.8|12580.8|713
1694435700000|2023-09-11 12:35:00|12594.2|12590.2|12595.8|12591.8|12600.4|12596.4|12594.2|12590.2|461
1694436000000|2023-09-11 12:40:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|599
1694436300000|2023-09-11 12:45:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|373
1694436600000|2023-09-11 12:50:00|12597.3|12593.3|12584.8|12580.8|12600.4|12596.4|12584.8|12580.8|538
1694436900000|2023-09-11 12:55:00|12581.7|12577.7|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|1052
1694437200000|2023-09-11 13:00:00|12584.8|12580.8|12600.4|12596.4|12603.6|12599.6|12584.8|12580.8|742
1694437500000|2023-09-11 13:05:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|328
1694437800000|2023-09-11 13:10:00|12597.3|12593.3|12603.6|12599.6|12609.8|12605.8|12597.3|12593.3|220
1694438100000|2023-09-11 13:15:00|12606.7|12602.7|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|410
1694438400000|2023-09-11 13:20:00|12594.2|12590.2|12584.8|12580.8|12597.3|12593.3|12581.7|12577.7|396
1694438700000|2023-09-11 13:25:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12584.8|12580.8|736
1694439000000|2023-09-11 13:30:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|1364
1694439300000|2023-09-11 13:35:00|12581.7|12577.7|12572.3|12568.3|12584.8|12580.8|12569.2|12565.2|1207
1694439600000|2023-09-11 13:40:00|12569.2|12565.2|12575.4|12571.4|12578.6|12574.6|12569.2|12565.2|854
1694439900000|2023-09-11 13:45:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12572.3|12568.3|1159
1694440200000|2023-09-11 13:50:00|12587.9|12583.9|12606.7|12602.7|12612.9|12608.9|12584.8|12580.8|1471
1694440500000|2023-09-11 13:55:00|12603.6|12599.6|12622.3|12618.3|12625.4|12621.4|12600.4|12596.4|1452
1694440800000|2023-09-11 14:00:00|12625.4|12621.4|12616.1|12612.1|12628.6|12624.6|12612.9|12608.9|1002
1694441100000|2023-09-11 14:05:00|12612.9|12608.9|12622.3|12618.3|12622.3|12618.3|12609.8|12605.8|582
1694441400000|2023-09-11 14:10:00|12619.2|12615.2|12625.4|12621.4|12628.6|12624.6|12616.1|12612.1|471
1694441700000|2023-09-11 14:15:00|12628.6|12624.6|12612.9|12608.9|12628.6|12624.6|12612.9|12608.9|640
1694442000000|2023-09-11 14:20:00|12616.1|12612.1|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|526
1694442300000|2023-09-11 14:25:00|12609.8|12605.8|12600.4|12596.4|12609.8|12605.8|12597.3|12593.3|685
1694442600000|2023-09-11 14:30:00|12597.3|12593.3|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|474
1694442900000|2023-09-11 14:35:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|638
1694443200000|2023-09-11 14:40:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|290
1694443500000|2023-09-11 14:45:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|640
1694443800000|2023-09-11 14:50:00|12584.8|12580.8|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|1234
1694444100000|2023-09-11 14:55:00|12581.7|12577.7|12581.7|12577.7|12586.4|12582.4|12581.7|12577.7|259
1694444400000|2023-09-11 15:00:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|687
1694444700000|2023-09-11 15:05:00|12581.7|12577.7|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|555
1694445000000|2023-09-11 15:10:00|12584.8|12580.8|12584.8|12580.8|12586.4|12582.4|12584.8|12580.8|236
1694445300000|2023-09-11 15:15:00|12586.4|12582.4|12597.3|12593.3|12597.3|12593.3|12581.7|12577.7|528
1694445600000|2023-09-11 15:20:00|12594.2|12590.2|12603.6|12599.6|12606.7|12602.7|12594.2|12590.2|592
1694445900000|2023-09-11 15:25:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|164
1694446200000|2023-09-11 15:30:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|154
1694446500000|2023-09-11 15:35:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|473
1694446800000|2023-09-11 15:40:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|178
1694447100000|2023-09-11 15:45:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|135
1694447400000|2023-09-11 15:50:00|||||||||25
1694447700000|2023-09-11 15:55:00|12597.3|12593.3|12587.9|12583.9|12600.4|12596.4|12587.9|12583.9|215
1694448000000|2023-09-11 16:00:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|1018
1694448300000|2023-09-11 16:05:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|538
1694448600000|2023-09-11 16:10:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|427
1694448900000|2023-09-11 16:15:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|279
1694449200000|2023-09-11 16:20:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|564
1694449500000|2023-09-11 16:25:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|245
1694449800000|2023-09-11 16:30:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|278
1694450100000|2023-09-11 16:35:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|301
1694450400000|2023-09-11 16:40:00|12594.2|12590.2|12591.1|12587.1|12597.3|12593.3|12587.9|12583.9|87
1694450700000|2023-09-11 16:45:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|165
1694451000000|2023-09-11 16:50:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|59
1694451300000|2023-09-11 16:55:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|302
1694451600000|2023-09-11 17:00:00|12595.8|12591.8|12591.1|12587.1|12597.3|12593.3|12587.9|12583.9|457
1694451900000|2023-09-11 17:05:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|586
1694452200000|2023-09-11 17:10:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|262
1694452500000|2023-09-11 17:15:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|452
1694452800000|2023-09-11 17:20:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|409
1694453100000|2023-09-11 17:25:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|454
1694453400000|2023-09-11 17:30:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|326
1694453700000|2023-09-11 17:35:00|||||||||220
1694454000000|2023-09-11 17:40:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|310
1694454300000|2023-09-11 17:45:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|105
1694454600000|2023-09-11 17:50:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|95
1694454900000|2023-09-11 17:55:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|75
1694455200000|2023-09-11 18:00:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|345
1694455500000|2023-09-11 18:05:00|12603.6|12599.6|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|225
1694455800000|2023-09-11 18:10:00|||||||||350
1694456100000|2023-09-11 18:15:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|193
1694456400000|2023-09-11 18:20:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|405
1694456700000|2023-09-11 18:25:00|12595.8|12591.8|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|204
1694457000000|2023-09-11 18:30:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|363
1694457300000|2023-09-11 18:35:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|321
1694457600000|2023-09-11 18:40:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|975
1694457900000|2023-09-11 18:45:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|469
1694458200000|2023-09-11 18:50:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|368
1694458500000|2023-09-11 18:55:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|303
1694458800000|2023-09-11 19:00:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|260
1694459100000|2023-09-11 19:05:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|475
1694459400000|2023-09-11 19:10:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|185
1694459700000|2023-09-11 19:15:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|216
1694460000000|2023-09-11 19:20:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|523
1694460300000|2023-09-11 19:25:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|313
1694460600000|2023-09-11 19:30:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|56
1694460900000|2023-09-11 19:35:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|141
1694461200000|2023-09-11 19:40:00|12606.7|12602.7|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|551
1694461500000|2023-09-11 19:45:00|12594.2|12590.2|12591.1|12587.1|12597.3|12593.3|12587.9|12583.9|1149
1694461800000|2023-09-11 19:50:00|||||||||448
1694462100000|2023-09-11 19:55:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|923
1694462400000|2023-09-11 20:00:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|915
1694462700000|2023-09-11 20:05:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|397
1694463000000|2023-09-11 20:10:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|255
1694463300000|2023-09-11 20:15:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|291
1694463600000|2023-09-11 20:20:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|356
1694463900000|2023-09-11 20:25:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|109
1694464200000|2023-09-11 20:30:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|145
1694464500000|2023-09-11 20:35:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|424
1694464800000|2023-09-11 20:40:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|342
1694465100000|2023-09-11 20:45:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|378
1694465400000|2023-09-11 20:50:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|297
1694465700000|2023-09-11 20:55:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|214
1694469600000|2023-09-11 22:00:00|12592.6|12588.6|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|3
1694469900000|2023-09-11 22:05:00|12592.6|12588.6|12597.3|12593.3|12597.3|12593.3|12592.6|12588.6|29
1694470200000|2023-09-11 22:10:00|12595.8|12591.8|12594.2|12590.2|12595.8|12591.8|12594.2|12590.2|30
1694470500000|2023-09-11 22:15:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|13
1694470800000|2023-09-11 22:20:00|||||||||3
1694471100000|2023-09-11 22:25:00|||||||||3
1694471400000|2023-09-11 22:30:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|34
1694471700000|2023-09-11 22:35:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|11
1694472000000|2023-09-11 22:40:00|||||||||2
1694472300000|2023-09-11 22:45:00|||||||||2
1694472600000|2023-09-11 22:50:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|36
1694472900000|2023-09-11 22:55:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|15
1694473200000|2023-09-11 23:00:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|37
1694473500000|2023-09-11 23:05:00|||||||||14
1694473800000|2023-09-11 23:10:00|||||||||2
1694474100000|2023-09-11 23:15:00|||||||||5
1694474400000|2023-09-11 23:20:00|||||||||3
1694474700000|2023-09-11 23:25:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|26
1694475000000|2023-09-11 23:30:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|30
1694475300000|2023-09-11 23:35:00|||||||||5
1694475600000|2023-09-11 23:40:00|12583.3|12579.3|12581.7|12577.7|12583.3|12579.3|12581.7|12577.7|12
1694475900000|2023-09-11 23:45:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|9
1694476500000|2023-09-11 23:55:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|50
1694476800000|2023-09-12 00:00:00|12577|12573|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|11
1694477100000|2023-09-12 00:05:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|55
1694477400000|2023-09-12 00:10:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|43
1694477700000|2023-09-12 00:15:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|44
1694478300000|2023-09-12 00:25:00|||||||||2
1694478600000|2023-09-12 00:30:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|31
1694478900000|2023-09-12 00:35:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|47
1694479200000|2023-09-12 00:40:00|||||||||26
1694479500000|2023-09-12 00:45:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|47
1694479800000|2023-09-12 00:50:00|||||||||8
1694480100000|2023-09-12 00:55:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|79
1694480400000|2023-09-12 01:00:00|12570.8|12566.8|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|80
1694480700000|2023-09-12 01:05:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|23
1694481000000|2023-09-12 01:10:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|8
1694481300000|2023-09-12 01:15:00|||||||||20
1694481600000|2023-09-12 01:20:00|||||||||5
1694481900000|2023-09-12 01:25:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|73
1694482200000|2023-09-12 01:30:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|42
1694482500000|2023-09-12 01:35:00|||||||||22
1694482800000|2023-09-12 01:40:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|53
1694483100000|2023-09-12 01:45:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|20
1694483400000|2023-09-12 01:50:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|46
1694483700000|2023-09-12 01:55:00|12580.1|12576.1|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|73
1694484000000|2023-09-12 02:00:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|123
1694484300000|2023-09-12 02:05:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|45
1694484600000|2023-09-12 02:10:00|||||||||8
1694484900000|2023-09-12 02:15:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|30
1694485200000|2023-09-12 02:20:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|29
1694485500000|2023-09-12 02:25:00|||||||||20
1694485800000|2023-09-12 02:30:00|12578.6|12574.6|12578.6|12574.6|12580.1|12576.1|12578.6|12574.6|29
1694486100000|2023-09-12 02:35:00|||||||||11
1694486400000|2023-09-12 02:40:00|||||||||2
1694486700000|2023-09-12 02:45:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|83
1694487000000|2023-09-12 02:50:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|5
1694487300000|2023-09-12 02:55:00|||||||||12
1694487600000|2023-09-12 03:00:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|58
1694487900000|2023-09-12 03:05:00|||||||||9
1694488200000|2023-09-12 03:10:00|||||||||7
1694488500000|2023-09-12 03:15:00|||||||||4
1694488800000|2023-09-12 03:20:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|23
1694489100000|2023-09-12 03:25:00|||||||||36
1694489400000|2023-09-12 03:30:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|10
1694489700000|2023-09-12 03:35:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|109
1694490000000|2023-09-12 03:40:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|5
1694490300000|2023-09-12 03:45:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|73
1694490600000|2023-09-12 03:50:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|74
1694490900000|2023-09-12 03:55:00|12595.8|12591.8|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|34
1694491200000|2023-09-12 04:00:00|||||||||36
1694491500000|2023-09-12 04:05:00|||||||||9
1694491800000|2023-09-12 04:10:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|33
1694492100000|2023-09-12 04:15:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|23
1694492400000|2023-09-12 04:20:00|||||||||3
1694492700000|2023-09-12 04:25:00|||||||||43
1694493000000|2023-09-12 04:30:00|||||||||7
1694493300000|2023-09-12 04:35:00|||||||||36
1694493600000|2023-09-12 04:40:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|44
1694493900000|2023-09-12 04:45:00|||||||||4
1694494200000|2023-09-12 04:50:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|42
1694494500000|2023-09-12 04:55:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|108
1694494800000|2023-09-12 05:00:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|53
1694495100000|2023-09-12 05:05:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|18
1694495400000|2023-09-12 05:10:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|144
1694495700000|2023-09-12 05:15:00|||||||||9
1694496000000|2023-09-12 05:20:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|37
1694496300000|2023-09-12 05:25:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|48
1694496600000|2023-09-12 05:30:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|64
1694496900000|2023-09-12 05:35:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|23
1694497200000|2023-09-12 05:40:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|36
1694497500000|2023-09-12 05:45:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|107
1694497800000|2023-09-12 05:50:00|12589.5|12585.5|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|22
1694498100000|2023-09-12 05:55:00|12583.3|12579.3|12587.9|12583.9|12594.2|12590.2|12581.7|12577.7|218
1694498400000|2023-09-12 06:00:00|12584.8|12580.8|12594.2|12590.2|12597.3|12593.3|12584.8|12580.8|80
1694498700000|2023-09-12 06:05:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|104
1694499000000|2023-09-12 06:10:00|12591.1|12587.1|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|86
1694499300000|2023-09-12 06:15:00|12578.6|12574.6|12573.9|12569.9|12578.6|12574.6|12572.3|12568.3|387
1694499600000|2023-09-12 06:20:00|12572.3|12568.3|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|44
1694499900000|2023-09-12 06:25:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|82
1694500200000|2023-09-12 06:30:00|12577|12573|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|56
1694500500000|2023-09-12 06:35:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|54
1694500800000|2023-09-12 06:40:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|143
1694501100000|2023-09-12 06:45:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|92
1694501400000|2023-09-12 06:50:00|12583.3|12579.3|12581.7|12577.7|12583.3|12579.3|12581.7|12577.7|49
1694501700000|2023-09-12 06:55:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|85
1694502000000|2023-09-12 07:00:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12578.6|12574.6|131
1694502300000|2023-09-12 07:05:00|12586.4|12582.4|12591.1|12587.1|12594.2|12590.2|12584.8|12580.8|167
1694502600000|2023-09-12 07:10:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|107
1694502900000|2023-09-12 07:15:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12591.1|12587.1|171
1694503200000|2023-09-12 07:20:00|12598.9|12594.9|12591.1|12587.1|12600.4|12596.4|12591.1|12587.1|97
1694503500000|2023-09-12 07:25:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|102
1694503800000|2023-09-12 07:30:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12578.6|12574.6|142
1694504100000|2023-09-12 07:35:00|12586.4|12582.4|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|135
1694504400000|2023-09-12 07:40:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|49
1694504700000|2023-09-12 07:45:00|12591.1|12587.1|12600.4|12596.4|12600.4|12596.4|12587.9|12583.9|182
1694505000000|2023-09-12 07:50:00|12598.9|12594.9|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|206
1694505300000|2023-09-12 07:55:00|12592.6|12588.6|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|65
1694505600000|2023-09-12 08:00:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|116
1694505900000|2023-09-12 08:05:00|12597.3|12593.3|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|121
1694506200000|2023-09-12 08:10:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12606.7|12602.7|177
1694506500000|2023-09-12 08:15:00|12619.2|12615.2|12622.3|12618.3|12628.6|12624.6|12619.2|12615.2|395
1694506800000|2023-09-12 08:20:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|325
1694507100000|2023-09-12 08:25:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|119
1694507400000|2023-09-12 08:30:00|||||||||85
1694507700000|2023-09-12 08:35:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|145
1694508000000|2023-09-12 08:40:00|12617.6|12613.6|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|128
1694508300000|2023-09-12 08:45:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|72
1694508600000|2023-09-12 08:50:00|12616.1|12612.1|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|166
1694508900000|2023-09-12 08:55:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|159
1694509200000|2023-09-12 09:00:00|12622.3|12618.3|12612.9|12608.9|12622.3|12618.3|12612.9|12608.9|255
1694509500000|2023-09-12 09:05:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|180
1694509800000|2023-09-12 09:10:00|12608.3|12604.3|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|140
1694510100000|2023-09-12 09:15:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|205
1694510400000|2023-09-12 09:20:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|193
1694510700000|2023-09-12 09:25:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|265
1694511000000|2023-09-12 09:30:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|173
1694511300000|2023-09-12 09:35:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|212
1694511600000|2023-09-12 09:40:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|77
1694511900000|2023-09-12 09:45:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|221
1694512200000|2023-09-12 09:50:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|108
1694512500000|2023-09-12 09:55:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|139
1694512800000|2023-09-12 10:00:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|84
1694513100000|2023-09-12 10:05:00|12603.6|12599.6|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|111
1694513400000|2023-09-12 10:10:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|203
1694513700000|2023-09-12 10:15:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|145
1694514000000|2023-09-12 10:20:00|||||||||81
1694514300000|2023-09-12 10:25:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|132
1694514600000|2023-09-12 10:30:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|60
1694514900000|2023-09-12 10:35:00|12600.4|12596.4|12600.4|12596.4|12602|12598|12597.3|12593.3|134
1694515200000|2023-09-12 10:40:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|82
1694515500000|2023-09-12 10:45:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|78
1694515800000|2023-09-12 10:50:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|117
1694516100000|2023-09-12 10:55:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|123
1694516400000|2023-09-12 11:00:00|12597.3|12593.3|12584.8|12580.8|12597.3|12593.3|12584.8|12580.8|256
1694516700000|2023-09-12 11:05:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|241
1694517000000|2023-09-12 11:10:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|535
1694517300000|2023-09-12 11:15:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12580.1|12576.1|201
1694517600000|2023-09-12 11:20:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12572.3|12568.3|386
1694517900000|2023-09-12 11:25:00|12577|12573|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|397
1694518200000|2023-09-12 11:30:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|134
1694518500000|2023-09-12 11:35:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|153
1694518800000|2023-09-12 11:40:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|152
1694519100000|2023-09-12 11:45:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|576
1694519400000|2023-09-12 11:50:00|||||||||95
1694519700000|2023-09-12 11:55:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|551
1694520000000|2023-09-12 12:00:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|271
1694520300000|2023-09-12 12:05:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|242
1694520600000|2023-09-12 12:10:00|12592.6|12588.6|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|91
1694520900000|2023-09-12 12:15:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|284
1694521200000|2023-09-12 12:20:00|12594.2|12590.2|12612.9|12608.9|12612.9|12608.9|12594.2|12590.2|1831
1694521500000|2023-09-12 12:25:00|12616.1|12612.1|12619.2|12615.2|12625.4|12621.4|12612.9|12608.9|914
1694521800000|2023-09-12 12:30:00|12622.3|12618.3|12628.6|12624.6|12628.6|12624.6|12616.1|12612.1|574
1694522100000|2023-09-12 12:35:00|12631.7|12627.7|12644.2|12640.2|12644.2|12640.2|12628.6|12624.6|612
1694522400000|2023-09-12 12:40:00|12647.3|12643.3|12634.8|12630.8|12655.1|12651.1|12634.8|12630.8|999
1694522700000|2023-09-12 12:45:00|12631.7|12627.7|12628.6|12624.6|12637.9|12633.9|12625.4|12621.4|838
1694523000000|2023-09-12 12:50:00|12625.4|12621.4|12619.2|12615.2|12628.6|12624.6|12616.1|12612.1|405
1694523300000|2023-09-12 12:55:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12603.6|12599.6|902
1694523600000|2023-09-12 13:00:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|735
1694523900000|2023-09-12 13:05:00|12612.9|12608.9|12600.4|12596.4|12616.1|12612.1|12597.3|12593.3|665
1694524200000|2023-09-12 13:10:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|390
1694524500000|2023-09-12 13:15:00|12598.9|12594.9|12603.6|12599.6|12603.6|12599.6|12591.1|12587.1|511
1694524800000|2023-09-12 13:20:00|12600.4|12596.4|12609.8|12605.8|12609.8|12605.8|12594.2|12590.2|413
1694525100000|2023-09-12 13:25:00|12606.7|12602.7|12616.1|12612.1|12616.1|12612.1|12603.6|12599.6|563
1694525400000|2023-09-12 13:30:00|12619.2|12615.2|12603.6|12599.6|12619.2|12615.2|12597.3|12593.3|515
1694525700000|2023-09-12 13:35:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|412
1694526000000|2023-09-12 13:40:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|557
1694526300000|2023-09-12 13:45:00|12591.1|12587.1|12584.8|12580.8|12594.2|12590.2|12584.8|12580.8|505
1694526600000|2023-09-12 13:50:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|487
1694526900000|2023-09-12 13:55:00|12589.5|12585.5|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|500
1694527200000|2023-09-12 14:00:00|12584.8|12580.8|12591.1|12587.1|12594.2|12590.2|12584.8|12580.8|791
1694527500000|2023-09-12 14:05:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|535
1694527800000|2023-09-12 14:10:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12586.4|12582.4|409
1694528100000|2023-09-12 14:15:00|12594.2|12590.2|12581.7|12577.7|12594.2|12590.2|12581.7|12577.7|356
1694528400000|2023-09-12 14:20:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|815
1694528700000|2023-09-12 14:25:00|12575.4|12571.4|12584.8|12580.8|12587.9|12583.9|12575.4|12571.4|1017
1694529000000|2023-09-12 14:30:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|388
1694529300000|2023-09-12 14:35:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12578.6|12574.6|534
1694529600000|2023-09-12 14:40:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|527
1694529900000|2023-09-12 14:45:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|651
1694530200000|2023-09-12 14:50:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|275
1694530500000|2023-09-12 14:55:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|85
1694530800000|2023-09-12 15:00:00|12584.8|12580.8|12594.2|12590.2|12594.2|12590.2|12581.7|12577.7|559
1694531100000|2023-09-12 15:05:00|12591.1|12587.1|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|368
1694531400000|2023-09-12 15:10:00|12603.6|12599.6|12591.1|12587.1|12603.6|12599.6|12591.1|12587.1|419
1694531700000|2023-09-12 15:15:00|12592.6|12588.6|12581.7|12577.7|12594.2|12590.2|12581.7|12577.7|523
1694532000000|2023-09-12 15:20:00|12583.3|12579.3|12594.2|12590.2|12594.2|12590.2|12581.7|12577.7|553
1694532300000|2023-09-12 15:25:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|339
1694532600000|2023-09-12 15:30:00|12587.9|12583.9|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|296
1694532900000|2023-09-12 15:35:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|196
1694533200000|2023-09-12 15:40:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|341
1694533500000|2023-09-12 15:45:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|499
1694533800000|2023-09-12 15:50:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|144
1694534100000|2023-09-12 15:55:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|119
1694534400000|2023-09-12 16:00:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|512
1694534700000|2023-09-12 16:05:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|302
1694535000000|2023-09-12 16:10:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|924
1694535300000|2023-09-12 16:15:00|12598.9|12594.9|12603.6|12599.6|12603.6|12599.6|12598.9|12594.9|243
1694535600000|2023-09-12 16:20:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|518
1694535900000|2023-09-12 16:25:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|257
1694536200000|2023-09-12 16:30:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|162
1694536500000|2023-09-12 16:35:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12597.3|12593.3|628
1694536800000|2023-09-12 16:40:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|612
1694537100000|2023-09-12 16:45:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|312
1694537400000|2023-09-12 16:50:00|12609.8|12605.8|12600.4|12596.4|12609.8|12605.8|12600.4|12596.4|519
1694537700000|2023-09-12 16:55:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|501
1694538000000|2023-09-12 17:00:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|386
1694538300000|2023-09-12 17:05:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|957
1694538600000|2023-09-12 17:10:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|514
1694538900000|2023-09-12 17:15:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|90
1694539200000|2023-09-12 17:20:00|12600.4|12596.4|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|373
1694539500000|2023-09-12 17:25:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|178
1694539800000|2023-09-12 17:30:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|339
1694540100000|2023-09-12 17:35:00|12597.3|12593.3|12603.6|12599.6|12606.7|12602.7|12597.3|12593.3|736
1694540400000|2023-09-12 17:40:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|477
1694540700000|2023-09-12 17:45:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|524
1694541000000|2023-09-12 17:50:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|331
1694541300000|2023-09-12 17:55:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|396
1694541600000|2023-09-12 18:00:00|12614.5|12610.5|12619.2|12615.2|12622.3|12618.3|12614.5|12610.5|344
1694541900000|2023-09-12 18:05:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|215
1694542200000|2023-09-12 18:10:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|205
1694542500000|2023-09-12 18:15:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|352
1694542800000|2023-09-12 18:20:00|12622.3|12618.3|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|349
1694543100000|2023-09-12 18:25:00|12631.7|12627.7|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|575
1694543400000|2023-09-12 18:30:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12625.4|12621.4|889
1694543700000|2023-09-12 18:35:00|12630.1|12626.1|12631.7|12627.7|12637.9|12633.9|12628.6|12624.6|484
1694544000000|2023-09-12 18:40:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|179
1694544300000|2023-09-12 18:45:00|12628.6|12624.6|12625.4|12621.4|12633.3|12629.3|12625.4|12621.4|327
1694544600000|2023-09-12 18:50:00|12628.6|12624.6|12644.2|12640.2|12644.2|12640.2|12628.6|12624.6|643
1694544900000|2023-09-12 18:55:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|1066
1694545200000|2023-09-12 19:00:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|384
1694545500000|2023-09-12 19:05:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|933
1694545800000|2023-09-12 19:10:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|244
1694546100000|2023-09-12 19:15:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|572
1694546400000|2023-09-12 19:20:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|489
1694546700000|2023-09-12 19:25:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|183
1694547000000|2023-09-12 19:30:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|228
1694547300000|2023-09-12 19:35:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|202
1694547600000|2023-09-12 19:40:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|456
1694547900000|2023-09-12 19:45:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|192
1694548200000|2023-09-12 19:50:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|359
1694548500000|2023-09-12 19:55:00|12650.4|12646.4|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|2343
1694548800000|2023-09-12 20:00:00|12656.7|12652.7|12637.9|12633.9|12656.7|12652.7|12634.8|12630.8|2478
1694549100000|2023-09-12 20:05:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|1641
1694549400000|2023-09-12 20:10:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|600
1694549700000|2023-09-12 20:15:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|816
1694550000000|2023-09-12 20:20:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12634.8|12630.8|484
1694550300000|2023-09-12 20:25:00|12641.1|12637.1|12647.3|12643.3|12647.3|12643.3|12637.9|12633.9|804
1694550600000|2023-09-12 20:30:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|768
1694550900000|2023-09-12 20:35:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|370
1694551200000|2023-09-12 20:40:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|688
1694551500000|2023-09-12 20:45:00|12631.7|12627.7|12628.6|12624.6|12633.3|12629.3|12628.6|12624.6|415
1694551800000|2023-09-12 20:50:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|1095
1694552100000|2023-09-12 20:55:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|453
1694556000000|2023-09-12 22:00:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|2
1694556300000|2023-09-12 22:05:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|53
1694556600000|2023-09-12 22:10:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|9
1694556900000|2023-09-12 22:15:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12627|12623|25
1694557200000|2023-09-12 22:20:00|||||||||9
1694557500000|2023-09-12 22:25:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|9
1694557800000|2023-09-12 22:30:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|3
1694558100000|2023-09-12 22:35:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12630.1|12626.1|19
1694558700000|2023-09-12 22:45:00|||||||||5
1694559000000|2023-09-12 22:50:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|9
1694559300000|2023-09-12 22:55:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|78
1694559600000|2023-09-12 23:00:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|34
1694559900000|2023-09-12 23:05:00|||||||||6
1694560200000|2023-09-12 23:10:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|20
1694560500000|2023-09-12 23:15:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|19
1694560800000|2023-09-12 23:20:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|10
1694561100000|2023-09-12 23:25:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|45
1694561400000|2023-09-12 23:30:00|12625.4|12621.4|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|69
1694561700000|2023-09-12 23:35:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|38
1694562000000|2023-09-12 23:40:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|61
1694562300000|2023-09-12 23:45:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|45
1694562600000|2023-09-12 23:50:00|||||||||3
1694562900000|2023-09-12 23:55:00|||||||||3
1694563200000|2023-09-13 00:00:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|112
1694563500000|2023-09-13 00:05:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|92
1694563800000|2023-09-13 00:10:00|||||||||4
1694564100000|2023-09-13 00:15:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|65
1694564400000|2023-09-13 00:20:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|78
1694564700000|2023-09-13 00:25:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|75
1694565000000|2023-09-13 00:30:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|22
1694565300000|2023-09-13 00:35:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|45
1694565600000|2023-09-13 00:40:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|72
1694565900000|2023-09-13 00:45:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|39
1694566200000|2023-09-13 00:50:00|12614.5|12610.5|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|28
1694566500000|2023-09-13 00:55:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|39
1694566800000|2023-09-13 01:00:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|59
1694567100000|2023-09-13 01:05:00|||||||||20
1694567400000|2023-09-13 01:10:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|154
1694567700000|2023-09-13 01:15:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|33
1694568000000|2023-09-13 01:20:00|||||||||53
1694568300000|2023-09-13 01:25:00|||||||||13
1694568600000|2023-09-13 01:30:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|239
1694568900000|2023-09-13 01:35:00|||||||||15
1694569200000|2023-09-13 01:40:00|||||||||12
1694569500000|2023-09-13 01:45:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|18
1694569800000|2023-09-13 01:50:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|23
1694570100000|2023-09-13 01:55:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|118
1694570400000|2023-09-13 02:00:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|90
1694570700000|2023-09-13 02:05:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|133
1694571000000|2023-09-13 02:10:00|||||||||46
1694571300000|2023-09-13 02:15:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|191
1694571600000|2023-09-13 02:20:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|14
1694571900000|2023-09-13 02:25:00|||||||||29
1694572200000|2023-09-13 02:30:00|||||||||4
1694572500000|2023-09-13 02:35:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|72
1694572800000|2023-09-13 02:40:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|38
1694573100000|2023-09-13 02:45:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|152
1694573400000|2023-09-13 02:50:00|||||||||41
1694573700000|2023-09-13 02:55:00|12620.8|12616.8|12619.2|12615.2|12620.8|12616.8|12619.2|12615.2|29
1694574000000|2023-09-13 03:00:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|46
1694574300000|2023-09-13 03:05:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|43
1694574600000|2023-09-13 03:10:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|19
1694574900000|2023-09-13 03:15:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|32
1694575200000|2023-09-13 03:20:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|68
1694575500000|2023-09-13 03:25:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|26
1694575800000|2023-09-13 03:30:00|||||||||8
1694576100000|2023-09-13 03:35:00|||||||||4
1694576400000|2023-09-13 03:40:00|||||||||7
1694576700000|2023-09-13 03:45:00|||||||||21
1694577000000|2023-09-13 03:50:00|12620.8|12616.8|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|54
1694577300000|2023-09-13 03:55:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|37
1694577600000|2023-09-13 04:00:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|21
1694577900000|2023-09-13 04:05:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|28
1694578200000|2023-09-13 04:10:00|||||||||19
1694578500000|2023-09-13 04:15:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|31
1694578800000|2023-09-13 04:20:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|79
1694579100000|2023-09-13 04:25:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|55
1694579400000|2023-09-13 04:30:00|||||||||3
1694579700000|2023-09-13 04:35:00|||||||||1
1694580000000|2023-09-13 04:40:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|40
1694580300000|2023-09-13 04:45:00|||||||||5
1694580600000|2023-09-13 04:50:00|||||||||11
1694580900000|2023-09-13 04:55:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|93
1694581200000|2023-09-13 05:00:00|12623.9|12619.9|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|72
1694581500000|2023-09-13 05:05:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|15
1694581800000|2023-09-13 05:10:00|||||||||10
1694582100000|2023-09-13 05:15:00|12619.2|12615.2|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|75
1694582400000|2023-09-13 05:20:00|||||||||2
1694582700000|2023-09-13 05:25:00|||||||||11
1694583000000|2023-09-13 05:30:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|50
1694583300000|2023-09-13 05:35:00|||||||||6
1694583600000|2023-09-13 05:40:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|111
1694583900000|2023-09-13 05:45:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|62
1694584200000|2023-09-13 05:50:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|110
1694584500000|2023-09-13 05:55:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12605.1|12601.1|59
1694584800000|2023-09-13 06:00:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|222
1694585100000|2023-09-13 06:05:00|12598.9|12594.9|12603.6|12599.6|12603.6|12599.6|12598.9|12594.9|82
1694585400000|2023-09-13 06:10:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|86
1694585700000|2023-09-13 06:15:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|94
1694586000000|2023-09-13 06:20:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|30
1694586300000|2023-09-13 06:25:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|125
1694586600000|2023-09-13 06:30:00|12611.4|12607.4|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|189
1694586900000|2023-09-13 06:35:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|156
1694587200000|2023-09-13 06:40:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|171
1694587500000|2023-09-13 06:45:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|114
1694587800000|2023-09-13 06:50:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|56
1694588100000|2023-09-13 06:55:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|78
1694588400000|2023-09-13 07:00:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|229
1694588700000|2023-09-13 07:05:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|171
1694589000000|2023-09-13 07:10:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|157
1694589300000|2023-09-13 07:15:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|335
1694589600000|2023-09-13 07:20:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|396
1694589900000|2023-09-13 07:25:00|12598.9|12594.9|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|151
1694590200000|2023-09-13 07:30:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|145
1694590500000|2023-09-13 07:35:00|12602|12598|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|188
1694590800000|2023-09-13 07:40:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|115
1694591100000|2023-09-13 07:45:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|112
1694591400000|2023-09-13 07:50:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|145
1694591700000|2023-09-13 07:55:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|349
1694592000000|2023-09-13 08:00:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|139
1694592300000|2023-09-13 08:05:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|322
1694592600000|2023-09-13 08:10:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|186
1694592900000|2023-09-13 08:15:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|137
1694593200000|2023-09-13 08:20:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|59
1694593500000|2023-09-13 08:25:00|12584.8|12580.8|12594.2|12590.2|12594.2|12590.2|12584.8|12580.8|159
1694593800000|2023-09-13 08:30:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|163
1694594100000|2023-09-13 08:35:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|314
1694594400000|2023-09-13 08:40:00|12594.2|12590.2|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|40
1694594700000|2023-09-13 08:45:00|12589.5|12585.5|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|153
1694595000000|2023-09-13 08:50:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|195
1694595300000|2023-09-13 08:55:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|329
1694595600000|2023-09-13 09:00:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|259
1694595900000|2023-09-13 09:05:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|210
1694596200000|2023-09-13 09:10:00|12572.3|12568.3|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|130
1694596500000|2023-09-13 09:15:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|194
1694596800000|2023-09-13 09:20:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|149
1694597100000|2023-09-13 09:25:00|12575.4|12571.4|12575.4|12571.4|12577|12573|12572.3|12568.3|210
1694597400000|2023-09-13 09:30:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|228
1694597700000|2023-09-13 09:35:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|137
1694598000000|2023-09-13 09:40:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|70
1694598300000|2023-09-13 09:45:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|185
1694598600000|2023-09-13 09:50:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|270
1694598900000|2023-09-13 09:55:00|12577|12573|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|482
1694599200000|2023-09-13 10:00:00|12569.2|12565.2|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|95
1694599500000|2023-09-13 10:05:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|167
1694599800000|2023-09-13 10:10:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|41
1694600100000|2023-09-13 10:15:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|130
1694600400000|2023-09-13 10:20:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|237
1694600700000|2023-09-13 10:25:00|12570.8|12566.8|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|329
1694601000000|2023-09-13 10:30:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|314
1694601300000|2023-09-13 10:35:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|182
1694601600000|2023-09-13 10:40:00|||||||||81
1694601900000|2023-09-13 10:45:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|216
1694602200000|2023-09-13 10:50:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|59
1694602500000|2023-09-13 10:55:00|12572.3|12568.3|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|245
1694602800000|2023-09-13 11:00:00|12584.8|12580.8|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|172
1694603100000|2023-09-13 11:05:00|||||||||104
1694603400000|2023-09-13 11:10:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|141
1694603700000|2023-09-13 11:15:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|173
1694604000000|2023-09-13 11:20:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12573.9|12569.9|207
1694604300000|2023-09-13 11:25:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|150
1694604600000|2023-09-13 11:30:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|334
1694604900000|2023-09-13 11:35:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|375
1694605200000|2023-09-13 11:40:00|12591.1|12587.1|12578.6|12574.6|12591.1|12587.1|12578.6|12574.6|545
1694605500000|2023-09-13 11:45:00|12581.7|12577.7|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|576
1694605800000|2023-09-13 11:50:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|393
1694606100000|2023-09-13 11:55:00|12583.3|12579.3|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|360
1694606400000|2023-09-13 12:00:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12575.4|12571.4|812
1694606700000|2023-09-13 12:05:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12575.4|12571.4|683
1694607000000|2023-09-13 12:10:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|847
1694607300000|2023-09-13 12:15:00|12594.2|12590.2|12584.8|12580.8|12594.2|12590.2|12581.7|12577.7|482
1694607600000|2023-09-13 12:20:00|12581.7|12577.7|12575.4|12571.4|12584.8|12580.8|12572.3|12568.3|637
1694607900000|2023-09-13 12:25:00|12578.6|12574.6|12586.4|12582.4|12594.2|12590.2|12578.6|12574.6|1004
1694608200000|2023-09-13 12:30:00|12623.9|12619.9|12591.1|12587.1|12623.9|12619.9|12531.7|12527.7|3362
1694608500000|2023-09-13 12:35:00|12587.9|12583.9|12594.2|12590.2|12625.4|12621.4|12584.8|12580.8|3421
1694608800000|2023-09-13 12:40:00|12597.3|12593.3|12575.4|12571.4|12603.6|12599.6|12572.3|12568.3|2294
1694609100000|2023-09-13 12:45:00|12572.3|12568.3|12586.4|12582.4|12594.2|12590.2|12559.8|12555.8|2960
1694609400000|2023-09-13 12:50:00|12587.9|12583.9|12600.4|12596.4|12603.6|12599.6|12581.7|12577.7|2571
1694609700000|2023-09-13 12:55:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12587.9|12583.9|2072
1694610000000|2023-09-13 13:00:00|12603.6|12599.6|12600.4|12596.4|12622.3|12618.3|12597.3|12593.3|1093
1694610300000|2023-09-13 13:05:00|12597.3|12593.3|12609.8|12605.8|12619.2|12615.2|12597.3|12593.3|1476
1694610600000|2023-09-13 13:10:00|12612.9|12608.9|12600.4|12596.4|12612.9|12608.9|12594.2|12590.2|1757
1694610900000|2023-09-13 13:15:00|12597.3|12593.3|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|1552
1694611200000|2023-09-13 13:20:00|12600.4|12596.4|12616.1|12612.1|12619.2|12615.2|12597.3|12593.3|767
1694611500000|2023-09-13 13:25:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12606.7|12602.7|860
1694611800000|2023-09-13 13:30:00|12612.9|12608.9|12625.4|12621.4|12634.8|12630.8|12609.8|12605.8|1529
1694612100000|2023-09-13 13:35:00|12628.6|12624.6|12628.6|12624.6|12637.9|12633.9|12622.3|12618.3|1341
1694612400000|2023-09-13 13:40:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12622.3|12618.3|685
1694612700000|2023-09-13 13:45:00|12634.8|12630.8|12644.2|12640.2|12653.6|12649.6|12634.8|12630.8|764
1694613000000|2023-09-13 13:50:00|12647.3|12643.3|12637.9|12633.9|12650.4|12646.4|12634.8|12630.8|743
1694613300000|2023-09-13 13:55:00|12634.8|12630.8|12631.7|12627.7|12641.1|12637.1|12628.6|12624.6|1660
1694613600000|2023-09-13 14:00:00|12628.6|12624.6|12619.2|12615.2|12631.7|12627.7|12619.2|12615.2|943
1694613900000|2023-09-13 14:05:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|1543
1694614200000|2023-09-13 14:10:00|12616.1|12612.1|12628.6|12624.6|12634.8|12630.8|12616.1|12612.1|874
1694614500000|2023-09-13 14:15:00|12625.4|12621.4|12619.2|12615.2|12631.7|12627.7|12619.2|12615.2|707
1694614800000|2023-09-13 14:20:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|575
1694615100000|2023-09-13 14:25:00|12620.8|12616.8|12622.3|12618.3|12622.3|12618.3|12612.9|12608.9|897
1694615400000|2023-09-13 14:30:00|12625.4|12621.4|12616.1|12612.1|12628.6|12624.6|12616.1|12612.1|919
1694615700000|2023-09-13 14:35:00|12612.9|12608.9|12622.3|12618.3|12622.3|12618.3|12612.9|12608.9|550
1694616000000|2023-09-13 14:40:00|12625.4|12621.4|12611.4|12607.4|12625.4|12621.4|12609.8|12605.8|522
1694616300000|2023-09-13 14:45:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12606.7|12602.7|599
1694616600000|2023-09-13 14:50:00|12619.2|12615.2|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|287
1694616900000|2023-09-13 14:55:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|1322
1694617200000|2023-09-13 15:00:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|788
1694617500000|2023-09-13 15:05:00|12612.9|12608.9|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|434
1694617800000|2023-09-13 15:10:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|1231
1694618100000|2023-09-13 15:15:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|1037
1694618400000|2023-09-13 15:20:00|12609.8|12605.8|12622.3|12618.3|12625.4|12621.4|12609.8|12605.8|600
1694618700000|2023-09-13 15:25:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|575
1694619000000|2023-09-13 15:30:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|864
1694619300000|2023-09-13 15:35:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|525
1694619600000|2023-09-13 15:40:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|877
1694619900000|2023-09-13 15:45:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|929
1694620200000|2023-09-13 15:50:00|12616.1|12612.1|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|441
1694620500000|2023-09-13 15:55:00|12619.2|12615.2|12634.8|12630.8|12634.8|12630.8|12619.2|12615.2|999
1694620800000|2023-09-13 16:00:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|763
1694621100000|2023-09-13 16:05:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|710
1694621400000|2023-09-13 16:10:00|12641.1|12637.1|12656.7|12652.7|12656.7|12652.7|12641.1|12637.1|1101
1694621700000|2023-09-13 16:15:00|12653.6|12649.6|12669.2|12665.2|12669.2|12665.2|12653.6|12649.6|1572
1694622000000|2023-09-13 16:20:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|1190
1694622300000|2023-09-13 16:25:00|12672.3|12668.3|12675.4|12671.4|12680.1|12676.1|12672.3|12668.3|617
1694622600000|2023-09-13 16:30:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12666.1|12662.1|1099
1694622900000|2023-09-13 16:35:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|502
1694623200000|2023-09-13 16:40:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|666
1694623500000|2023-09-13 16:45:00|12667.6|12663.6|12678.6|12674.6|12684.8|12680.8|12666.1|12662.1|1292
1694623800000|2023-09-13 16:50:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|1593
1694624100000|2023-09-13 16:55:00|12681.7|12677.7|12669.2|12665.2|12681.7|12677.7|12662.9|12658.9|1742
1694624400000|2023-09-13 17:00:00|12667.6|12663.6|12641.1|12637.1|12675.4|12671.4|12641.1|12637.1|2668
1694624700000|2023-09-13 17:05:00|12644.2|12640.2|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|1290
1694625000000|2023-09-13 17:10:00|12650.4|12646.4|12662.9|12658.9|12662.9|12658.9|12644.2|12640.2|1314
1694625300000|2023-09-13 17:15:00|12666.1|12662.1|12666.1|12662.1|12675.4|12671.4|12662.9|12658.9|1292
1694625600000|2023-09-13 17:20:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12666.1|12662.1|563
1694625900000|2023-09-13 17:25:00|12670.8|12666.8|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|782
1694626200000|2023-09-13 17:30:00|12666.1|12662.1|12666.1|12662.1|12672.3|12668.3|12662.9|12658.9|977
1694626500000|2023-09-13 17:35:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|500
1694626800000|2023-09-13 17:40:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|284
1694627100000|2023-09-13 17:45:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|496
1694627400000|2023-09-13 17:50:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12675.4|12671.4|666
1694627700000|2023-09-13 17:55:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|685
1694628000000|2023-09-13 18:00:00|12687.9|12683.9|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|288
1694628300000|2023-09-13 18:05:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|181
1694628600000|2023-09-13 18:10:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|539
1694628900000|2023-09-13 18:15:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|306
1694629200000|2023-09-13 18:20:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|135
1694629500000|2023-09-13 18:25:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|385
1694629800000|2023-09-13 18:30:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|446
1694630100000|2023-09-13 18:35:00|12687.9|12683.9|12681.7|12677.7|12691.1|12687.1|12680.1|12676.1|200
1694630400000|2023-09-13 18:40:00|12678.6|12674.6|12669.2|12665.2|12681.7|12677.7|12669.2|12665.2|439
1694630700000|2023-09-13 18:45:00|12672.3|12668.3|12662.9|12658.9|12672.3|12668.3|12661.4|12657.4|859
1694631000000|2023-09-13 18:50:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|1400
1694631300000|2023-09-13 18:55:00|12662.9|12658.9|12669.2|12665.2|12672.3|12668.3|12659.8|12655.8|1749
1694631600000|2023-09-13 19:00:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|804
1694631900000|2023-09-13 19:05:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|347
1694632200000|2023-09-13 19:10:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|722
1694632500000|2023-09-13 19:15:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|620
1694632800000|2023-09-13 19:20:00|12678.6|12674.6|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|389
1694633100000|2023-09-13 19:25:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|199
1694633400000|2023-09-13 19:30:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|591
1694633700000|2023-09-13 19:35:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|1070
1694634000000|2023-09-13 19:40:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|238
1694634300000|2023-09-13 19:45:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|586
1694634600000|2023-09-13 19:50:00|12656.7|12652.7|12644.2|12640.2|12656.7|12652.7|12644.2|12640.2|2191
1694634900000|2023-09-13 19:55:00|12641.1|12637.1|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|1920
1694635200000|2023-09-13 20:00:00|12653.6|12649.6|12644.2|12640.2|12653.6|12649.6|12641.1|12637.1|2464
1694635500000|2023-09-13 20:05:00|||||||||68
1694635800000|2023-09-13 20:10:00|12641.1|12637.1|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|393
1694636100000|2023-09-13 20:15:00|||||||||262
1694636400000|2023-09-13 20:20:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|92
1694636700000|2023-09-13 20:25:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|496
1694637000000|2023-09-13 20:30:00|12652|12648|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|350
1694637300000|2023-09-13 20:35:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|699
1694637600000|2023-09-13 20:40:00|12636.4|12632.4|12644.2|12640.2|12644.2|12640.2|12636.4|12632.4|561
1694637900000|2023-09-13 20:45:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|763
1694638200000|2023-09-13 20:50:00|12642.6|12638.6|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|455
1694638500000|2023-09-13 20:55:00|12639.5|12635.5|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|325
1694642400000|2023-09-13 22:00:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|71
1694642700000|2023-09-13 22:05:00|||||||||3
1694643300000|2023-09-13 22:15:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|32
1694643600000|2023-09-13 22:20:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|111
1694643900000|2023-09-13 22:25:00|12641.1|12637.1|12639.5|12635.5|12641.1|12637.1|12639.5|12635.5|33
1694644200000|2023-09-13 22:30:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|26
1694644500000|2023-09-13 22:35:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|43
1694644800000|2023-09-13 22:40:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|22
1694645100000|2023-09-13 22:45:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|6
1694645400000|2023-09-13 22:50:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|12
1694645700000|2023-09-13 22:55:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|14
1694646000000|2023-09-13 23:00:00|12642.6|12638.6|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|134
1694646300000|2023-09-13 23:05:00|12648.9|12644.9|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|21
1694646600000|2023-09-13 23:10:00|||||||||15
1694646900000|2023-09-13 23:15:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|4
1694647200000|2023-09-13 23:20:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|70
1694647500000|2023-09-13 23:25:00|||||||||6
1694647800000|2023-09-13 23:30:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|45
1694648100000|2023-09-13 23:35:00|||||||||5
1694648400000|2023-09-13 23:40:00|||||||||2
1694648700000|2023-09-13 23:45:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|40
1694649000000|2023-09-13 23:50:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|114
1694649300000|2023-09-13 23:55:00|||||||||18
1694649600000|2023-09-14 00:00:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|57
1694649900000|2023-09-14 00:05:00|||||||||19
1694650200000|2023-09-14 00:10:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|42
1694650500000|2023-09-14 00:15:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|83
1694650800000|2023-09-14 00:20:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|21
1694651100000|2023-09-14 00:25:00|||||||||16
1694651400000|2023-09-14 00:30:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|55
1694651700000|2023-09-14 00:35:00|12656.7|12652.7|12662.9|12658.9|12666.1|12662.1|12653.6|12649.6|189
1694652000000|2023-09-14 00:40:00|12666.1|12662.1|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|81
1694652300000|2023-09-14 00:45:00|12672.3|12668.3|12684.8|12680.8|12684.8|12680.8|12669.2|12665.2|281
1694652600000|2023-09-14 00:50:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|130
1694652900000|2023-09-14 00:55:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|98
1694653200000|2023-09-14 01:00:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|62
1694653500000|2023-09-14 01:05:00|12683.3|12679.3|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|11
1694653800000|2023-09-14 01:10:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|180
1694654100000|2023-09-14 01:15:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|68
1694654400000|2023-09-14 01:20:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|144
1694654700000|2023-09-14 01:25:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|26
1694655000000|2023-09-14 01:30:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|165
1694655300000|2023-09-14 01:35:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|93
1694655600000|2023-09-14 01:40:00|12680.1|12676.1|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|82
1694655900000|2023-09-14 01:45:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|49
1694656200000|2023-09-14 01:50:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|157
1694656500000|2023-09-14 01:55:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|45
1694656800000|2023-09-14 02:00:00|12681.7|12677.7|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|57
1694657100000|2023-09-14 02:05:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|17
1694657400000|2023-09-14 02:10:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|40
1694657700000|2023-09-14 02:15:00|12686.4|12682.4|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|19
1694658000000|2023-09-14 02:20:00|||||||||4
1694658300000|2023-09-14 02:25:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|26
1694658600000|2023-09-14 02:30:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|26
1694658900000|2023-09-14 02:35:00|||||||||3
1694659200000|2023-09-14 02:40:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|23
1694659500000|2023-09-14 02:45:00|||||||||4
1694659800000|2023-09-14 02:50:00|||||||||9
1694660100000|2023-09-14 02:55:00|||||||||4
1694660400000|2023-09-14 03:00:00|||||||||18
1694660700000|2023-09-14 03:05:00|||||||||1
1694661000000|2023-09-14 03:10:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|11
1694661300000|2023-09-14 03:15:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|11
1694661600000|2023-09-14 03:20:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|26
1694661900000|2023-09-14 03:25:00|||||||||7
1694662200000|2023-09-14 03:30:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|22
1694662500000|2023-09-14 03:35:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|39
1694662800000|2023-09-14 03:40:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|86
1694663100000|2023-09-14 03:45:00|||||||||4
1694663400000|2023-09-14 03:50:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|39
1694663700000|2023-09-14 03:55:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|19
1694664000000|2023-09-14 04:00:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|173
1694664300000|2023-09-14 04:05:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|199
1694664600000|2023-09-14 04:10:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|15
1694664900000|2023-09-14 04:15:00|||||||||3
1694665200000|2023-09-14 04:20:00|||||||||12
1694665800000|2023-09-14 04:30:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|103
1694666100000|2023-09-14 04:35:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|21
1694666400000|2023-09-14 04:40:00|||||||||7
1694666700000|2023-09-14 04:45:00|||||||||1
1694667000000|2023-09-14 04:50:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|122
1694667300000|2023-09-14 04:55:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|26
1694667600000|2023-09-14 05:00:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|32
1694667900000|2023-09-14 05:05:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|178
1694668200000|2023-09-14 05:10:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|127
1694668500000|2023-09-14 05:15:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|91
1694668800000|2023-09-14 05:20:00|||||||||1
1694669100000|2023-09-14 05:25:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|184
1694669400000|2023-09-14 05:30:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|102
1694669700000|2023-09-14 05:35:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|13
1694670000000|2023-09-14 05:40:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|152
1694670300000|2023-09-14 05:45:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|56
1694670600000|2023-09-14 05:50:00|||||||||27
1694670900000|2023-09-14 05:55:00|12700.4|12696.4|12698.9|12694.9|12700.4|12696.4|12697.3|12693.3|37
1694671200000|2023-09-14 06:00:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|248
1694671500000|2023-09-14 06:05:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|238
1694671800000|2023-09-14 06:10:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|315
1694672100000|2023-09-14 06:15:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12691.1|12687.1|227
1694672400000|2023-09-14 06:20:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|71
1694672700000|2023-09-14 06:25:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|79
1694673000000|2023-09-14 06:30:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|104
1694673300000|2023-09-14 06:35:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|182
1694673600000|2023-09-14 06:40:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|255
1694673900000|2023-09-14 06:45:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|178
1694674200000|2023-09-14 06:50:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|151
1694674500000|2023-09-14 06:55:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|196
1694674800000|2023-09-14 07:00:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|150
1694675100000|2023-09-14 07:05:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|138
1694675400000|2023-09-14 07:10:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|132
1694675700000|2023-09-14 07:15:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12659.8|12655.8|59
1694676000000|2023-09-14 07:20:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|88
1694676300000|2023-09-14 07:25:00|12662.9|12658.9|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|124
1694676600000|2023-09-14 07:30:00|12652|12648|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|169
1694676900000|2023-09-14 07:35:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|106
1694677200000|2023-09-14 07:40:00|12653.6|12649.6|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|287
1694677500000|2023-09-14 07:45:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|589
1694677800000|2023-09-14 07:50:00|12644.2|12640.2|12637.9|12633.9|12647.3|12643.3|12634.8|12630.8|242
1694678100000|2023-09-14 07:55:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|99
1694678400000|2023-09-14 08:00:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|151
1694678700000|2023-09-14 08:05:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|70
1694679000000|2023-09-14 08:10:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|108
1694679300000|2023-09-14 08:15:00|12636.4|12632.4|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|75
1694679600000|2023-09-14 08:20:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|116
1694679900000|2023-09-14 08:25:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|187
1694680200000|2023-09-14 08:30:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|74
1694680500000|2023-09-14 08:35:00|12636.4|12632.4|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|125
1694680800000|2023-09-14 08:40:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|70
1694681100000|2023-09-14 08:45:00|12639.5|12635.5|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|58
1694681400000|2023-09-14 08:50:00|12644.2|12640.2|12637.9|12633.9|12647.3|12643.3|12637.9|12633.9|216
1694681700000|2023-09-14 08:55:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|132
1694682000000|2023-09-14 09:00:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|161
1694682300000|2023-09-14 09:05:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|132
1694682600000|2023-09-14 09:10:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|146
1694682900000|2023-09-14 09:15:00|12642.6|12638.6|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|119
1694683200000|2023-09-14 09:20:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|215
1694683500000|2023-09-14 09:25:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|103
1694683800000|2023-09-14 09:30:00|12637.9|12633.9|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|239
1694684100000|2023-09-14 09:35:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|231
1694684400000|2023-09-14 09:40:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|78
1694684700000|2023-09-14 09:45:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|285
1694685000000|2023-09-14 09:50:00|||||||||76
1694685300000|2023-09-14 09:55:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|189
1694685600000|2023-09-14 10:00:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12627|12623|35
1694685900000|2023-09-14 10:05:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|183
1694686200000|2023-09-14 10:10:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|148
1694686500000|2023-09-14 10:15:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|247
1694686800000|2023-09-14 10:20:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12622.3|12618.3|407
1694687100000|2023-09-14 10:25:00|12633.3|12629.3|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|142
1694687400000|2023-09-14 10:30:00|12633.3|12629.3|12631.7|12627.7|12633.3|12629.3|12628.6|12624.6|28
1694687700000|2023-09-14 10:35:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|70
1694688000000|2023-09-14 10:40:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|108
1694688300000|2023-09-14 10:45:00|12636.4|12632.4|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|131
1694688600000|2023-09-14 10:50:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|148
1694688900000|2023-09-14 10:55:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|148
1694689200000|2023-09-14 11:00:00|12636.4|12632.4|12637.9|12633.9|12637.9|12633.9|12636.4|12632.4|144
1694689500000|2023-09-14 11:05:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|349
1694689800000|2023-09-14 11:10:00|12627|12623|12628.6|12624.6|12634.8|12630.8|12622.3|12618.3|629
1694690100000|2023-09-14 11:15:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12625.4|12621.4|223
1694690400000|2023-09-14 11:20:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|230
1694690700000|2023-09-14 11:25:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|193
1694691000000|2023-09-14 11:30:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|205
1694691300000|2023-09-14 11:35:00|12619.2|12615.2|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|179
1694691600000|2023-09-14 11:40:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|269
1694691900000|2023-09-14 11:45:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|314
1694692200000|2023-09-14 11:50:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|240
1694692500000|2023-09-14 11:55:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|437
1694692800000|2023-09-14 12:00:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|199
1694693100000|2023-09-14 12:05:00|12622.3|12618.3|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|417
1694693400000|2023-09-14 12:10:00|12616.1|12612.1|12620.8|12616.8|12622.3|12618.3|12616.1|12612.1|651
1694693700000|2023-09-14 12:15:00|12619.2|12615.2|12662.9|12658.9|12669.2|12665.2|12603.6|12599.6|2279
1694694000000|2023-09-14 12:20:00|12666.1|12662.1|12662.9|12658.9|12675.4|12671.4|12650.4|12646.4|1469
1694694300000|2023-09-14 12:25:00|12666.1|12662.1|12673.9|12669.9|12681.7|12677.7|12659.8|12655.8|874
1694694600000|2023-09-14 12:30:00|12672.3|12668.3|12622.3|12618.3|12672.3|12668.3|12591.1|12587.1|3239
1694694900000|2023-09-14 12:35:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12603.6|12599.6|1472
1694695200000|2023-09-14 12:40:00|12619.2|12615.2|12634.8|12630.8|12641.1|12637.1|12619.2|12615.2|1203
1694695500000|2023-09-14 12:45:00|12628.6|12624.6|12625.4|12621.4|12637.9|12633.9|12622.3|12618.3|1474
1694695800000|2023-09-14 12:50:00|12628.6|12624.6|12666.1|12662.1|12666.1|12662.1|12625.4|12621.4|1800
1694696100000|2023-09-14 12:55:00|12662.9|12658.9|12628.6|12624.6|12662.9|12658.9|12625.4|12621.4|2359
1694696400000|2023-09-14 13:00:00|12625.4|12621.4|12641.1|12637.1|12644.2|12640.2|12616.1|12612.1|2284
1694696700000|2023-09-14 13:05:00|12637.9|12633.9|12669.2|12665.2|12672.3|12668.3|12637.9|12633.9|1685
1694697000000|2023-09-14 13:10:00|12667.6|12663.6|12675.4|12671.4|12687.9|12683.9|12662.9|12658.9|1726
1694697300000|2023-09-14 13:15:00|12672.3|12668.3|12656.7|12652.7|12678.6|12674.6|12653.6|12649.6|1388
1694697600000|2023-09-14 13:20:00|12659.8|12655.8|12609.8|12605.8|12659.8|12655.8|12609.8|12605.8|4914
1694697900000|2023-09-14 13:25:00|12612.9|12608.9|12603.6|12599.6|12622.3|12618.3|12594.2|12590.2|5060
1694698200000|2023-09-14 13:30:00|12606.7|12602.7|12616.1|12612.1|12616.1|12612.1|12581.7|12577.7|2486
1694698500000|2023-09-14 13:35:00|12619.2|12615.2|12625.4|12621.4|12628.6|12624.6|12612.9|12608.9|1345
1694698800000|2023-09-14 13:40:00|12622.3|12618.3|12628.6|12624.6|12631.7|12627.7|12616.1|12612.1|966
1694699100000|2023-09-14 13:45:00|12625.4|12621.4|12625.4|12621.4|12641.1|12637.1|12625.4|12621.4|965
1694699400000|2023-09-14 13:50:00|12628.6|12624.6|12597.3|12593.3|12628.6|12624.6|12594.2|12590.2|1594
1694699700000|2023-09-14 13:55:00|12594.2|12590.2|12584.8|12580.8|12594.2|12590.2|12575.4|12571.4|2755
1694700000000|2023-09-14 14:00:00|12581.7|12577.7|12578.6|12574.6|12587.9|12583.9|12572.3|12568.3|2305
1694700300000|2023-09-14 14:05:00|12581.7|12577.7|12572.3|12568.3|12587.9|12583.9|12569.2|12565.2|2482
1694700600000|2023-09-14 14:10:00|12569.2|12565.2|12572.3|12568.3|12581.7|12577.7|12562.9|12558.9|1770
1694700900000|2023-09-14 14:15:00|12575.4|12571.4|12556.7|12552.7|12575.4|12571.4|12553.6|12549.6|2050
1694701200000|2023-09-14 14:20:00|12553.6|12549.6|12575.4|12571.4|12578.6|12574.6|12550.4|12546.4|2173
1694701500000|2023-09-14 14:25:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12553.6|12549.6|1871
1694701800000|2023-09-14 14:30:00|12562.9|12558.9|12572.3|12568.3|12575.4|12571.4|12559.8|12555.8|735
1694702100000|2023-09-14 14:35:00|12575.4|12571.4|12587.9|12583.9|12587.9|12583.9|12572.3|12568.3|530
1694702400000|2023-09-14 14:40:00|12591.1|12587.1|12595.8|12591.8|12597.3|12593.3|12584.8|12580.8|1018
1694702700000|2023-09-14 14:45:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|903
1694703000000|2023-09-14 14:50:00|12594.2|12590.2|12600.4|12596.4|12609.8|12605.8|12594.2|12590.2|934
1694703300000|2023-09-14 14:55:00|12603.6|12599.6|12594.2|12590.2|12606.7|12602.7|12594.2|12590.2|750
1694703600000|2023-09-14 15:00:00|12597.3|12593.3|12587.9|12583.9|12597.3|12593.3|12587.9|12583.9|1176
1694703900000|2023-09-14 15:05:00|12591.1|12587.1|12600.4|12596.4|12603.6|12599.6|12587.9|12583.9|1107
1694704200000|2023-09-14 15:10:00|12603.6|12599.6|12594.2|12590.2|12603.6|12599.6|12591.1|12587.1|1078
1694704500000|2023-09-14 15:15:00|12597.3|12593.3|12584.8|12580.8|12597.3|12593.3|12581.7|12577.7|821
1694704800000|2023-09-14 15:20:00|12581.7|12577.7|12572.3|12568.3|12584.8|12580.8|12569.2|12565.2|998
1694705100000|2023-09-14 15:25:00|12575.4|12571.4|12562.9|12558.9|12575.4|12571.4|12562.9|12558.9|1159
1694705400000|2023-09-14 15:30:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|1515
1694705700000|2023-09-14 15:35:00|12562.9|12558.9|12559.8|12555.8|12569.2|12565.2|12550.4|12546.4|1166
1694706000000|2023-09-14 15:40:00|12562.9|12558.9|12553.6|12549.6|12562.9|12558.9|12553.6|12549.6|1050
1694706300000|2023-09-14 15:45:00|12550.4|12546.4|12553.6|12549.6|12559.8|12555.8|12550.4|12546.4|1300
1694706600000|2023-09-14 15:50:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|1314
1694706900000|2023-09-14 15:55:00|12553.6|12549.6|12547.3|12543.3|12556.7|12552.7|12547.3|12543.3|1431
1694707200000|2023-09-14 16:00:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|803
1694707500000|2023-09-14 16:05:00|12547.3|12543.3|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|649
1694707800000|2023-09-14 16:10:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|325
1694708100000|2023-09-14 16:15:00|12550.4|12546.4|12553.6|12549.6|12559.8|12555.8|12547.3|12543.3|1271
1694708400000|2023-09-14 16:20:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|458
1694708700000|2023-09-14 16:25:00|12547.3|12543.3|12537.9|12533.9|12547.3|12543.3|12537.9|12533.9|735
1694709000000|2023-09-14 16:30:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|438
1694709300000|2023-09-14 16:35:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|370
1694709600000|2023-09-14 16:40:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|114
1694709900000|2023-09-14 16:45:00|12539.5|12535.5|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|628
1694710200000|2023-09-14 16:50:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|608
1694710500000|2023-09-14 16:55:00|12548.9|12544.9|12541.1|12537.1|12550.4|12546.4|12537.9|12533.9|309
1694710800000|2023-09-14 17:00:00|12542.6|12538.6|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|577
1694711100000|2023-09-14 17:05:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|202
1694711400000|2023-09-14 17:10:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|286
1694711700000|2023-09-14 17:15:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|473
1694712000000|2023-09-14 17:20:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|298
1694712300000|2023-09-14 17:25:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|185
1694712600000|2023-09-14 17:30:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12537.9|12533.9|602
1694712900000|2023-09-14 17:35:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|472
1694713200000|2023-09-14 17:40:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|124
1694713500000|2023-09-14 17:45:00|12542.6|12538.6|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|374
1694713800000|2023-09-14 17:50:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|320
1694714100000|2023-09-14 17:55:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|172
1694714400000|2023-09-14 18:00:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|329
1694714700000|2023-09-14 18:05:00|12544.2|12540.2|12556.7|12552.7|12559.8|12555.8|12544.2|12540.2|921
1694715000000|2023-09-14 18:10:00|||||||||82
1694715300000|2023-09-14 18:15:00|||||||||234
1694715600000|2023-09-14 18:20:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|294
1694715900000|2023-09-14 18:25:00|12562.9|12558.9|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|1106
1694716200000|2023-09-14 18:30:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|585
1694716500000|2023-09-14 18:35:00|12564.5|12560.5|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|658
1694716800000|2023-09-14 18:40:00|12562.9|12558.9|12572.3|12568.3|12572.3|12568.3|12559.8|12555.8|293
1694717100000|2023-09-14 18:45:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|466
1694717400000|2023-09-14 18:50:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|451
1694717700000|2023-09-14 18:55:00|12561.4|12557.4|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|1033
1694718000000|2023-09-14 19:00:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|744
1694718300000|2023-09-14 19:05:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|507
1694718600000|2023-09-14 19:10:00|||||||||39
1694718900000|2023-09-14 19:15:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|235
1694719200000|2023-09-14 19:20:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|155
1694719500000|2023-09-14 19:25:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|855
1694719800000|2023-09-14 19:30:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|342
1694720100000|2023-09-14 19:35:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|172
1694720400000|2023-09-14 19:40:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|129
1694720700000|2023-09-14 19:45:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|506
1694721000000|2023-09-14 19:50:00|12550.4|12546.4|12556.7|12552.7|12559.8|12555.8|12550.4|12546.4|465
1694721300000|2023-09-14 19:55:00|12559.8|12555.8|12553.6|12549.6|12562.9|12558.9|12553.6|12549.6|1549
1694721600000|2023-09-14 20:00:00|12550.4|12546.4|12556.7|12552.7|12559.8|12555.8|12550.4|12546.4|990
1694721900000|2023-09-14 20:05:00|||||||||596
1694722200000|2023-09-14 20:10:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|719
1694722500000|2023-09-14 20:15:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|861
1694722800000|2023-09-14 20:20:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|414
1694723100000|2023-09-14 20:25:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|131
1694723400000|2023-09-14 20:30:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|439
1694723700000|2023-09-14 20:35:00|||||||||157
1694724000000|2023-09-14 20:40:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|405
1694724300000|2023-09-14 20:45:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|327
1694724600000|2023-09-14 20:50:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|118
1694724900000|2023-09-14 20:55:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|346
1694728800000|2023-09-14 22:00:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|72
1694729100000|2023-09-14 22:05:00|12562.9|12558.9|12562.9|12558.9|12564.5|12560.5|12562.9|12558.9|41
1694729400000|2023-09-14 22:10:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|39
1694729700000|2023-09-14 22:15:00|12564.5|12560.5|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|46
1694730000000|2023-09-14 22:20:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|85
1694730300000|2023-09-14 22:25:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|62
1694730600000|2023-09-14 22:30:00|||||||||4
1694730900000|2023-09-14 22:35:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|11
1694731200000|2023-09-14 22:40:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|19
1694731500000|2023-09-14 22:45:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|15
1694731800000|2023-09-14 22:50:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|30
1694732100000|2023-09-14 22:55:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|64
1694732400000|2023-09-14 23:00:00|12570.8|12566.8|12569.2|12565.2|12570.8|12566.8|12569.2|12565.2|9
1694732700000|2023-09-14 23:05:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|36
1694733000000|2023-09-14 23:10:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|21
1694733300000|2023-09-14 23:15:00|||||||||4
1694733600000|2023-09-14 23:20:00|||||||||6
1694733900000|2023-09-14 23:25:00|||||||||2
1694734200000|2023-09-14 23:30:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|48
1694734500000|2023-09-14 23:35:00|||||||||3
1694734800000|2023-09-14 23:40:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|45
1694735100000|2023-09-14 23:45:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|52
1694735400000|2023-09-14 23:50:00|||||||||6
1694735700000|2023-09-14 23:55:00|||||||||12
1694736000000|2023-09-15 00:00:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|76
1694736300000|2023-09-15 00:05:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|31
1694736600000|2023-09-15 00:10:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|48
1694736900000|2023-09-15 00:15:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|42
1694737200000|2023-09-15 00:20:00|||||||||24
1694737500000|2023-09-15 00:25:00|12569.2|12565.2|12569.2|12565.2|12570.8|12566.8|12569.2|12565.2|26
1694737800000|2023-09-15 00:30:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|37
1694738100000|2023-09-15 00:35:00|12570.8|12566.8|12572.3|12568.3|12572.3|12568.3|12570.8|12566.8|41
1694738400000|2023-09-15 00:40:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|54
1694738700000|2023-09-15 00:45:00|||||||||13
1694739000000|2023-09-15 00:50:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|65
1694739300000|2023-09-15 00:55:00|12564.5|12560.5|12564.5|12560.5|12566.1|12562.1|12562.9|12558.9|45
1694739600000|2023-09-15 01:00:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|23
1694739900000|2023-09-15 01:05:00|12564.5|12560.5|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|172
1694740200000|2023-09-15 01:10:00|||||||||12
1694740500000|2023-09-15 01:15:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|124
1694740800000|2023-09-15 01:20:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|101
1694741100000|2023-09-15 01:25:00|12567.6|12563.6|12569.2|12565.2|12569.2|12565.2|12567.6|12563.6|58
1694741400000|2023-09-15 01:30:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|65
1694741700000|2023-09-15 01:35:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|76
1694742000000|2023-09-15 01:40:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|129
1694742300000|2023-09-15 01:45:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|74
1694742600000|2023-09-15 01:50:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12580.1|12576.1|40
1694742900000|2023-09-15 01:55:00|12583.3|12579.3|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|66
1694743200000|2023-09-15 02:00:00|12581.7|12577.7|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|89
1694743500000|2023-09-15 02:05:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|70
1694743800000|2023-09-15 02:10:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|43
1694744100000|2023-09-15 02:15:00|||||||||21
1694744400000|2023-09-15 02:20:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|33
1694744700000|2023-09-15 02:25:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|62
1694745000000|2023-09-15 02:30:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|89
1694745300000|2023-09-15 02:35:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|89
1694745600000|2023-09-15 02:40:00|||||||||18
1694745900000|2023-09-15 02:45:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|63
1694746200000|2023-09-15 02:50:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|15
1694746500000|2023-09-15 02:55:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|90
1694746800000|2023-09-15 03:00:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|81
1694747100000|2023-09-15 03:05:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|34
1694747400000|2023-09-15 03:10:00|||||||||12
1694747700000|2023-09-15 03:15:00|||||||||28
1694748000000|2023-09-15 03:20:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|32
1694748300000|2023-09-15 03:25:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|33
1694748600000|2023-09-15 03:30:00|||||||||7
1694748900000|2023-09-15 03:35:00|||||||||7
1694749200000|2023-09-15 03:40:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|47
1694749500000|2023-09-15 03:45:00|||||||||9
1694749800000|2023-09-15 03:50:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|31
1694750100000|2023-09-15 03:55:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|96
1694750400000|2023-09-15 04:00:00|12570.8|12566.8|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|58
1694750700000|2023-09-15 04:05:00|||||||||13
1694751000000|2023-09-15 04:10:00|||||||||10
1694751300000|2023-09-15 04:15:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|61
1694751600000|2023-09-15 04:20:00|||||||||11
1694751900000|2023-09-15 04:25:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|8
1694752200000|2023-09-15 04:30:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|36
1694752500000|2023-09-15 04:35:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|29
1694752800000|2023-09-15 04:40:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|68
1694753100000|2023-09-15 04:45:00|||||||||4
1694753400000|2023-09-15 04:50:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|78
1694753700000|2023-09-15 04:55:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|38
1694754000000|2023-09-15 05:00:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|127
1694754300000|2023-09-15 05:05:00|||||||||5
1694754600000|2023-09-15 05:10:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|85
1694754900000|2023-09-15 05:15:00|||||||||26
1694755200000|2023-09-15 05:20:00|12577|12573|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|90
1694755500000|2023-09-15 05:25:00|||||||||19
1694755800000|2023-09-15 05:30:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|132
1694756100000|2023-09-15 05:35:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|46
1694756400000|2023-09-15 05:40:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|38
1694756700000|2023-09-15 05:45:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|16
1694757000000|2023-09-15 05:50:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|16
1694757300000|2023-09-15 05:55:00|12578.6|12574.6|12580.1|12576.1|12581.7|12577.7|12578.6|12574.6|77
1694757600000|2023-09-15 06:00:00|12581.7|12577.7|12572.3|12568.3|12581.7|12577.7|12569.2|12565.2|131
1694757900000|2023-09-15 06:05:00|12570.8|12566.8|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|137
1694758200000|2023-09-15 06:10:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|70
1694758500000|2023-09-15 06:15:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|93
1694758800000|2023-09-15 06:20:00|12567.6|12563.6|12562.9|12558.9|12567.6|12563.6|12559.8|12555.8|96
1694759100000|2023-09-15 06:25:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|172
1694759400000|2023-09-15 06:30:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|191
1694759700000|2023-09-15 06:35:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|153
1694760000000|2023-09-15 06:40:00|12561.4|12557.4|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|125
1694760300000|2023-09-15 06:45:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|104
1694760600000|2023-09-15 06:50:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|167
1694760900000|2023-09-15 06:55:00|12559.8|12555.8|12558.3|12554.3|12559.8|12555.8|12556.7|12552.7|129
1694761200000|2023-09-15 07:00:00|12556.7|12552.7|12556.7|12552.7|12562.9|12558.9|12553.6|12549.6|302
1694761500000|2023-09-15 07:05:00|12555.1|12551.1|12547.3|12543.3|12555.1|12551.1|12544.2|12540.2|246
1694761800000|2023-09-15 07:10:00|12544.2|12540.2|12544.2|12540.2|12548.9|12544.9|12544.2|12540.2|168
1694762100000|2023-09-15 07:15:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|204
1694762400000|2023-09-15 07:20:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|146
1694762700000|2023-09-15 07:25:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|96
1694763000000|2023-09-15 07:30:00|12537.9|12533.9|12528.6|12524.6|12541.1|12537.1|12525.4|12521.4|392
1694763300000|2023-09-15 07:35:00|12531.7|12527.7|12512.9|12508.9|12531.7|12527.7|12509.8|12505.8|420
1694763600000|2023-09-15 07:40:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|530
1694763900000|2023-09-15 07:45:00|12516.1|12512.1|12516.1|12512.1|12522.3|12518.3|12509.8|12505.8|479
1694764200000|2023-09-15 07:50:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|378
1694764500000|2023-09-15 07:55:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|153
1694764800000|2023-09-15 08:00:00|12511.4|12507.4|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|191
1694765100000|2023-09-15 08:05:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|182
1694765400000|2023-09-15 08:10:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|86
1694765700000|2023-09-15 08:15:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|113
1694766000000|2023-09-15 08:20:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|165
1694766300000|2023-09-15 08:25:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|89
1694766600000|2023-09-15 08:30:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|124
1694766900000|2023-09-15 08:35:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|226
1694767200000|2023-09-15 08:40:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|198
1694767500000|2023-09-15 08:45:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|55
1694767800000|2023-09-15 08:50:00|12506.7|12502.7|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|253
1694768100000|2023-09-15 08:55:00|12500.4|12496.4|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|143
1694768400000|2023-09-15 09:00:00|12505.1|12501.1|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|214
1694768700000|2023-09-15 09:05:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|215
1694769000000|2023-09-15 09:10:00|12516.1|12512.1|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|306
1694769300000|2023-09-15 09:15:00|12512.9|12508.9|12508.3|12504.3|12512.9|12508.9|12506.7|12502.7|268
1694769600000|2023-09-15 09:20:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|55
1694769900000|2023-09-15 09:25:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|76
1694770200000|2023-09-15 09:30:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|79
1694770500000|2023-09-15 09:35:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|99
1694770800000|2023-09-15 09:40:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|73
1694771100000|2023-09-15 09:45:00|12505.1|12501.1|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|361
1694771400000|2023-09-15 09:50:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|228
1694771700000|2023-09-15 09:55:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|102
1694772000000|2023-09-15 10:00:00|12494.2|12490.2|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|82
1694772300000|2023-09-15 10:05:00|12484.8|12480.8|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|202
1694772600000|2023-09-15 10:10:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|369
1694772900000|2023-09-15 10:15:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|381
1694773200000|2023-09-15 10:20:00|12498.9|12494.9|12495.8|12491.8|12500.4|12496.4|12494.2|12490.2|45
1694773500000|2023-09-15 10:25:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|42
1694773800000|2023-09-15 10:30:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|191
1694774100000|2023-09-15 10:35:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|106
1694774400000|2023-09-15 10:40:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|72
1694774700000|2023-09-15 10:45:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|208
1694775000000|2023-09-15 10:50:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|322
1694775300000|2023-09-15 10:55:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|444
1694775600000|2023-09-15 11:00:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|118
1694775900000|2023-09-15 11:05:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|289
1694776200000|2023-09-15 11:10:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|308
1694776500000|2023-09-15 11:15:00|12491.1|12487.1|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|192
1694776800000|2023-09-15 11:20:00|12497.3|12493.3|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|370
1694777100000|2023-09-15 11:25:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|284
1694777400000|2023-09-15 11:30:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|262
1694777700000|2023-09-15 11:35:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|129
1694778000000|2023-09-15 11:40:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|50
1694778300000|2023-09-15 11:45:00|12497.3|12493.3|12506.7|12502.7|12506.7|12502.7|12497.3|12493.3|276
1694778600000|2023-09-15 11:50:00|12505.1|12501.1|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|321
1694778900000|2023-09-15 11:55:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|681
1694779200000|2023-09-15 12:00:00|12500.4|12496.4|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|932
1694779500000|2023-09-15 12:05:00|12500.4|12496.4|12500.4|12496.4|12506.7|12502.7|12497.3|12493.3|545
1694779800000|2023-09-15 12:10:00|12503.6|12499.6|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|610
1694780100000|2023-09-15 12:15:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12497.3|12493.3|805
1694780400000|2023-09-15 12:20:00|12506.7|12502.7|12500.4|12496.4|12517.6|12513.6|12500.4|12496.4|958
1694780700000|2023-09-15 12:25:00|12497.3|12493.3|12498.9|12494.9|12506.7|12502.7|12497.3|12493.3|481
1694781000000|2023-09-15 12:30:00|12487.9|12483.9|12491.1|12487.1|12503.6|12499.6|12486.4|12482.4|1510
1694781300000|2023-09-15 12:35:00|12489.5|12485.5|12491.1|12487.1|12497.3|12493.3|12484.8|12480.8|782
1694781600000|2023-09-15 12:40:00|12494.2|12490.2|12500.4|12496.4|12502|12498|12491.1|12487.1|930
1694781900000|2023-09-15 12:45:00|12497.3|12493.3|12509.8|12505.8|12512.9|12508.9|12497.3|12493.3|797
1694782200000|2023-09-15 12:50:00|12506.7|12502.7|12497.3|12493.3|12512.9|12508.9|12497.3|12493.3|778
1694782500000|2023-09-15 12:55:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|702
1694782800000|2023-09-15 13:00:00|12500.4|12496.4|12519.2|12515.2|12519.2|12515.2|12497.3|12493.3|810
1694783100000|2023-09-15 13:05:00|12520.8|12516.8|12534.8|12530.8|12534.8|12530.8|12519.2|12515.2|677
1694783400000|2023-09-15 13:10:00|12537.9|12533.9|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|648
1694783700000|2023-09-15 13:15:00|12547.3|12543.3|12531.7|12527.7|12547.3|12543.3|12528.6|12524.6|1119
1694784000000|2023-09-15 13:20:00|12534.8|12530.8|12534.8|12530.8|12544.2|12540.2|12531.7|12527.7|963
1694784300000|2023-09-15 13:25:00|12537.9|12533.9|12544.2|12540.2|12547.3|12543.3|12531.7|12527.7|1471
1694784600000|2023-09-15 13:30:00|12542.6|12538.6|12531.7|12527.7|12542.6|12538.6|12525.4|12521.4|912
1694784900000|2023-09-15 13:35:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12525.4|12521.4|578
1694785200000|2023-09-15 13:40:00|12528.6|12524.6|12503.6|12499.6|12537.9|12533.9|12500.4|12496.4|2881
1694785500000|2023-09-15 13:45:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12484.8|12480.8|1379
1694785800000|2023-09-15 13:50:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12484.8|12480.8|1391
1694786100000|2023-09-15 13:55:00|12494.2|12490.2|12486.4|12482.4|12494.2|12490.2|12481.7|12477.7|1286
1694786400000|2023-09-15 14:00:00|12487.9|12483.9|12531.7|12527.7|12541.1|12537.1|12487.9|12483.9|2993
1694786700000|2023-09-15 14:05:00|12534.8|12530.8|12516.1|12512.1|12537.9|12533.9|12512.9|12508.9|1504
1694787000000|2023-09-15 14:10:00|12519.2|12515.2|12500.4|12496.4|12519.2|12515.2|12497.3|12493.3|1873
1694787300000|2023-09-15 14:15:00|12497.3|12493.3|12509.8|12505.8|12509.8|12505.8|12494.2|12490.2|567
1694787600000|2023-09-15 14:20:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|625
1694787900000|2023-09-15 14:25:00|12506.7|12502.7|12512.9|12508.9|12516.1|12512.1|12500.4|12496.4|1320
1694788200000|2023-09-15 14:30:00|12509.8|12505.8|12525.4|12521.4|12525.4|12521.4|12509.8|12505.8|797
1694788500000|2023-09-15 14:35:00|12528.6|12524.6|12537.9|12533.9|12537.9|12533.9|12525.4|12521.4|626
1694788800000|2023-09-15 14:40:00|12541.1|12537.1|12534.8|12530.8|12544.2|12540.2|12531.7|12527.7|1161
1694789100000|2023-09-15 14:45:00|12536.4|12532.4|12522.3|12518.3|12541.1|12537.1|12522.3|12518.3|398
1694789400000|2023-09-15 14:50:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|570
1694789700000|2023-09-15 14:55:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|498
1694790000000|2023-09-15 15:00:00|12512.9|12508.9|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|540
1694790300000|2023-09-15 15:05:00|12516.1|12512.1|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|500
1694790600000|2023-09-15 15:10:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|660
1694790900000|2023-09-15 15:15:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|430
1694791200000|2023-09-15 15:20:00|12516.1|12512.1|12509.8|12505.8|12519.2|12515.2|12509.8|12505.8|256
1694791500000|2023-09-15 15:25:00|12506.7|12502.7|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|499
1694791800000|2023-09-15 15:30:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|388
1694792100000|2023-09-15 15:35:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|257
1694792400000|2023-09-15 15:40:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|387
1694792700000|2023-09-15 15:45:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|483
1694793000000|2023-09-15 15:50:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|758
1694793300000|2023-09-15 15:55:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|130
1694793600000|2023-09-15 16:00:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|347
1694793900000|2023-09-15 16:05:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|312
1694794200000|2023-09-15 16:10:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|330
1694794500000|2023-09-15 16:15:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|549
1694794800000|2023-09-15 16:20:00|12498.9|12494.9|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|132
1694795100000|2023-09-15 16:25:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|123
1694795400000|2023-09-15 16:30:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|117
1694795700000|2023-09-15 16:35:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|632
1694796000000|2023-09-15 16:40:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|664
1694796300000|2023-09-15 16:45:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|333
1694796600000|2023-09-15 16:50:00|12502|12498|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|169
1694796900000|2023-09-15 16:55:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|710
1694797200000|2023-09-15 17:00:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|272
1694797500000|2023-09-15 17:05:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|211
1694797800000|2023-09-15 17:10:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|461
1694798100000|2023-09-15 17:15:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|539
1694798400000|2023-09-15 17:20:00|12525.4|12521.4|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|557
1694798700000|2023-09-15 17:25:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|263
1694799000000|2023-09-15 17:30:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|440
1694799300000|2023-09-15 17:35:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|84
1694799600000|2023-09-15 17:40:00|||||||||48
1694799900000|2023-09-15 17:45:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|372
1694800200000|2023-09-15 17:50:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|122
1694800500000|2023-09-15 17:55:00|12522.3|12518.3|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|315
1694800800000|2023-09-15 18:00:00|12528.6|12524.6|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|267
1694801100000|2023-09-15 18:05:00|||||||||181
1694801400000|2023-09-15 18:10:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|140
1694801700000|2023-09-15 18:15:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|47
1694802000000|2023-09-15 18:20:00|||||||||35
1694802300000|2023-09-15 18:25:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|124
1694802600000|2023-09-15 18:30:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|136
1694802900000|2023-09-15 18:35:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|622
1694803200000|2023-09-15 18:40:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|259
1694803500000|2023-09-15 18:45:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|121
1694803800000|2023-09-15 18:50:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|689
1694804100000|2023-09-15 18:55:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|1194
1694804400000|2023-09-15 19:00:00|12500.4|12496.4|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|756
1694804700000|2023-09-15 19:05:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|744
1694805000000|2023-09-15 19:10:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|553
1694805300000|2023-09-15 19:15:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|483
1694805600000|2023-09-15 19:20:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|275
1694805900000|2023-09-15 19:25:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|531
1694806200000|2023-09-15 19:30:00|||||||||147
1694806500000|2023-09-15 19:35:00|||||||||120
1694806800000|2023-09-15 19:40:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|925
1694807100000|2023-09-15 19:45:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|426
1694807400000|2023-09-15 19:50:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|344
1694807700000|2023-09-15 19:55:00|12494.2|12490.2|12484.8|12480.8|12494.2|12490.2|12484.8|12480.8|3500
1694808000000|2023-09-15 20:00:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|823
1694808300000|2023-09-15 20:05:00|||||||||60
1694808600000|2023-09-15 20:10:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|254
1694808900000|2023-09-15 20:15:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|353
1694809200000|2023-09-15 20:20:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|237
1694809500000|2023-09-15 20:25:00|||||||||47
1694809800000|2023-09-15 20:30:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|235
1694810100000|2023-09-15 20:35:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|170
1694810400000|2023-09-15 20:40:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|349
1694810700000|2023-09-15 20:45:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|270
1694811000000|2023-09-15 20:50:00|12481.7|12477.7|12481.7|12477.7|12483.3|12479.3|12481.7|12477.7|331
1694811300000|2023-09-15 20:55:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|291
1694988000000|2023-09-17 22:00:00|12478.6|12474.6|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|41
1694988300000|2023-09-17 22:05:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|48
1694988600000|2023-09-17 22:10:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|29
1694988900000|2023-09-17 22:15:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12
1694989200000|2023-09-17 22:20:00|12489.5|12485.5|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|40
1694989500000|2023-09-17 22:25:00|12489.5|12485.5|12487.9|12483.9|12489.5|12485.5|12487.9|12483.9|13
1694989800000|2023-09-17 22:30:00|||||||||10
1694990100000|2023-09-17 22:35:00|12486.4|12482.4|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|19
1694990400000|2023-09-17 22:40:00|12486.4|12482.4|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|23
1694990700000|2023-09-17 22:45:00|||||||||8
1694991000000|2023-09-17 22:50:00|||||||||8
1694991300000|2023-09-17 22:55:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|44
1694991600000|2023-09-17 23:00:00|||||||||10
1694991900000|2023-09-17 23:05:00|||||||||10
1694992200000|2023-09-17 23:10:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|35
1694992500000|2023-09-17 23:15:00|||||||||9
1694992800000|2023-09-17 23:20:00|12486.4|12482.4|12484.8|12480.8|12486.4|12482.4|12484.8|12480.8|44
1694993100000|2023-09-17 23:25:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|41
1694993400000|2023-09-17 23:30:00|||||||||7
1694993700000|2023-09-17 23:35:00|12486.4|12482.4|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|21
1694994000000|2023-09-17 23:40:00|||||||||4
1694994300000|2023-09-17 23:45:00|||||||||10
1694994600000|2023-09-17 23:50:00|||||||||7
1694994900000|2023-09-17 23:55:00|||||||||7
1694995200000|2023-09-18 00:00:00|||||||||11
1694995500000|2023-09-18 00:05:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|20
1694995800000|2023-09-18 00:10:00|12484.8|12480.8|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|74
1694996100000|2023-09-18 00:15:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|138
1694996400000|2023-09-18 00:20:00|||||||||8
1694996700000|2023-09-18 00:25:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12
1694997000000|2023-09-18 00:30:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|8
1694997300000|2023-09-18 00:35:00|12477|12473|12478.6|12474.6|12478.6|12474.6|12477|12473|20
1694997600000|2023-09-18 00:40:00|||||||||13
1694997900000|2023-09-18 00:45:00|12477|12473|12481.7|12477.7|12481.7|12477.7|12475.4|12471.4|343
1694998200000|2023-09-18 00:50:00|12480.1|12476.1|12481.7|12477.7|12481.7|12477.7|12480.1|12476.1|0
1694998500000|2023-09-18 00:55:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|68
1694998800000|2023-09-18 01:00:00|12483.3|12479.3|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|76
1694999100000|2023-09-18 01:05:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|64
1694999400000|2023-09-18 01:10:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|75
1694999700000|2023-09-18 01:15:00|12484.8|12480.8|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|76
1695000000000|2023-09-18 01:20:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|117
1695000300000|2023-09-18 01:25:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|77
1695000600000|2023-09-18 01:30:00|||||||||73
1695000900000|2023-09-18 01:35:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|112
1695001200000|2023-09-18 01:40:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|148
1695001500000|2023-09-18 01:45:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|67
1695001800000|2023-09-18 01:50:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|82
1695002100000|2023-09-18 01:55:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|132
1695002400000|2023-09-18 02:00:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|104
1695002700000|2023-09-18 02:05:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|135
1695003000000|2023-09-18 02:10:00|||||||||29
1695003300000|2023-09-18 02:15:00|||||||||23
1695003600000|2023-09-18 02:20:00|12456.7|12452.7|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|97
1695003900000|2023-09-18 02:25:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|35
1695004200000|2023-09-18 02:30:00|||||||||129
1695004500000|2023-09-18 02:35:00|||||||||23
1695004800000|2023-09-18 02:40:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|37
1695005100000|2023-09-18 02:45:00|||||||||26
1695005400000|2023-09-18 02:50:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|48
1695005700000|2023-09-18 02:55:00|12458.3|12454.3|12456.7|12452.7|12458.3|12454.3|12456.7|12452.7|30
1695006000000|2023-09-18 03:00:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|43
1695006300000|2023-09-18 03:05:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|29
1695006600000|2023-09-18 03:10:00|||||||||19
1695006900000|2023-09-18 03:15:00|||||||||9
1695007200000|2023-09-18 03:20:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|67
1695007500000|2023-09-18 03:25:00|||||||||16
1695007800000|2023-09-18 03:30:00|||||||||26
1695008100000|2023-09-18 03:35:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|59
1695008400000|2023-09-18 03:40:00|||||||||8
1695008700000|2023-09-18 03:45:00|||||||||15
1695009000000|2023-09-18 03:50:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|26
1695009300000|2023-09-18 03:55:00|12458.3|12454.3|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|15
1695009600000|2023-09-18 04:00:00|||||||||12
1695009900000|2023-09-18 04:05:00|||||||||15
1695010200000|2023-09-18 04:10:00|||||||||6
1695010500000|2023-09-18 04:15:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|33
1695010800000|2023-09-18 04:20:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|55
1695011100000|2023-09-18 04:25:00|||||||||6
1695011400000|2023-09-18 04:30:00|||||||||9
1695011700000|2023-09-18 04:35:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|50
1695012000000|2023-09-18 04:40:00|12461.4|12457.4|12459.8|12455.8|12461.4|12457.4|12459.8|12455.8|30
1695012300000|2023-09-18 04:45:00|12461.4|12457.4|12459.8|12455.8|12461.4|12457.4|12459.8|12455.8|8
1695012600000|2023-09-18 04:50:00|||||||||11
1695012900000|2023-09-18 04:55:00|||||||||15
1695013200000|2023-09-18 05:00:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|55
1695013500000|2023-09-18 05:05:00|||||||||9
1695013800000|2023-09-18 05:10:00|||||||||7
1695014100000|2023-09-18 05:15:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|77
1695014400000|2023-09-18 05:20:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|57
1695014700000|2023-09-18 05:25:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|60
1695015000000|2023-09-18 05:30:00|||||||||40
1695015300000|2023-09-18 05:35:00|||||||||13
1695015600000|2023-09-18 05:40:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|33
1695015900000|2023-09-18 05:45:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|41
1695016200000|2023-09-18 05:50:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|66
1695016500000|2023-09-18 05:55:00|||||||||1
1695016800000|2023-09-18 06:00:00|12466.1|12462.1|12459.8|12455.8|12466.1|12462.1|12456.7|12452.7|143
1695017100000|2023-09-18 06:05:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|106
1695017400000|2023-09-18 06:10:00|12459.8|12455.8|12456.7|12452.7|12462.9|12458.9|12456.7|12452.7|94
1695017700000|2023-09-18 06:15:00|12453.6|12449.6|12459.8|12455.8|12462.9|12458.9|12453.6|12449.6|303
1695018000000|2023-09-18 06:20:00|12461.4|12457.4|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|122
1695018300000|2023-09-18 06:25:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|62
1695018600000|2023-09-18 06:30:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|77
1695018900000|2023-09-18 06:35:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|117
1695019200000|2023-09-18 06:40:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|92
1695019500000|2023-09-18 06:45:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|40
1695019800000|2023-09-18 06:50:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|187
1695020100000|2023-09-18 06:55:00|||||||||7
1695020400000|2023-09-18 07:00:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|168
1695020700000|2023-09-18 07:05:00|12459.8|12455.8|12456.7|12452.7|12462.9|12458.9|12456.7|12452.7|178
1695021000000|2023-09-18 07:10:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|108
1695021300000|2023-09-18 07:15:00|12461.4|12457.4|12456.7|12452.7|12469.2|12465.2|12456.7|12452.7|253
1695021600000|2023-09-18 07:20:00|12459.8|12455.8|12462.9|12458.9|12466.1|12462.1|12456.7|12452.7|119
1695021900000|2023-09-18 07:25:00|12459.8|12455.8|12462.9|12458.9|12469.2|12465.2|12459.8|12455.8|280
1695022200000|2023-09-18 07:30:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|100
1695022500000|2023-09-18 07:35:00|12458.3|12454.3|12459.8|12455.8|12459.8|12455.8|12453.6|12449.6|166
1695022800000|2023-09-18 07:40:00|12456.7|12452.7|12466.1|12462.1|12466.1|12462.1|12456.7|12452.7|361
1695023100000|2023-09-18 07:45:00|12469.2|12465.2|12459.8|12455.8|12472.3|12468.3|12459.8|12455.8|347
1695023400000|2023-09-18 07:50:00|12462.9|12458.9|12453.6|12449.6|12462.9|12458.9|12448.9|12444.9|308
1695023700000|2023-09-18 07:55:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|88
1695024000000|2023-09-18 08:00:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|47
1695024300000|2023-09-18 08:05:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12458.3|12454.3|74
1695024600000|2023-09-18 08:10:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|62
1695024900000|2023-09-18 08:15:00|||||||||113
1695025200000|2023-09-18 08:20:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|191
1695025500000|2023-09-18 08:25:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|166
1695025800000|2023-09-18 08:30:00|12466.1|12462.1|12459.8|12455.8|12472.3|12468.3|12459.8|12455.8|196
1695026100000|2023-09-18 08:35:00|12458.3|12454.3|12456.7|12452.7|12459.8|12455.8|12450.4|12446.4|233
1695026400000|2023-09-18 08:40:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|124
1695026700000|2023-09-18 08:45:00|12453.6|12449.6|12459.8|12455.8|12459.8|12455.8|12453.6|12449.6|114
1695027000000|2023-09-18 08:50:00|12462.9|12458.9|12469.2|12465.2|12469.2|12465.2|12459.8|12455.8|116
1695027300000|2023-09-18 08:55:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|175
1695027600000|2023-09-18 09:00:00|12464.5|12460.5|12459.8|12455.8|12466.1|12462.1|12459.8|12455.8|136
1695027900000|2023-09-18 09:05:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|104
1695028200000|2023-09-18 09:10:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|102
1695028500000|2023-09-18 09:15:00|12464.5|12460.5|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|242
1695028800000|2023-09-18 09:20:00|12466.1|12462.1|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|137
1695029100000|2023-09-18 09:25:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|83
1695029400000|2023-09-18 09:30:00|12466.1|12462.1|12459.8|12455.8|12466.1|12462.1|12459.8|12455.8|141
1695029700000|2023-09-18 09:35:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|32
1695030000000|2023-09-18 09:40:00|12459.8|12455.8|12466.1|12462.1|12466.1|12462.1|12459.8|12455.8|116
1695030300000|2023-09-18 09:45:00|||||||||49
1695030600000|2023-09-18 09:50:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|87
1695030900000|2023-09-18 09:55:00|12464.5|12460.5|12472.3|12468.3|12475.4|12471.4|12462.9|12458.9|421
1695031200000|2023-09-18 10:00:00|12469.2|12465.2|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|147
1695031500000|2023-09-18 10:05:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|34
1695031800000|2023-09-18 10:10:00|12469.2|12465.2|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|212
1695032100000|2023-09-18 10:15:00|12466.1|12462.1|12466.1|12462.1|12467.6|12463.6|12466.1|12462.1|57
1695032400000|2023-09-18 10:20:00|12462.9|12458.9|12469.2|12465.2|12472.3|12468.3|12462.9|12458.9|240
1695032700000|2023-09-18 10:25:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|19
1695033000000|2023-09-18 10:30:00|12467.6|12463.6|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|150
1695033300000|2023-09-18 10:35:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|138
1695033600000|2023-09-18 10:40:00|12466.1|12462.1|12472.3|12468.3|12475.4|12471.4|12466.1|12462.1|185
1695033900000|2023-09-18 10:45:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|151
1695034200000|2023-09-18 10:50:00|12470.8|12466.8|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|29
1695034500000|2023-09-18 10:55:00|12472.3|12468.3|12466.1|12462.1|12472.3|12468.3|12466.1|12462.1|276
1695034800000|2023-09-18 11:00:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|118
1695035100000|2023-09-18 11:05:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|63
1695035400000|2023-09-18 11:10:00|12478.6|12474.6|12484.8|12480.8|12484.8|12480.8|12478.6|12474.6|466
1695035700000|2023-09-18 11:15:00|12483.3|12479.3|12475.4|12471.4|12484.8|12480.8|12475.4|12471.4|338
1695036000000|2023-09-18 11:20:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|293
1695036300000|2023-09-18 11:25:00|12475.4|12471.4|12481.7|12477.7|12481.7|12477.7|12475.4|12471.4|273
1695036600000|2023-09-18 11:30:00|12478.6|12474.6|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|139
1695036900000|2023-09-18 11:35:00|12478.6|12474.6|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|228
1695037200000|2023-09-18 11:40:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|127
1695037500000|2023-09-18 11:45:00|12478.6|12474.6|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|62
1695037800000|2023-09-18 11:50:00|12480.1|12476.1|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|78
1695038100000|2023-09-18 11:55:00|12478.6|12474.6|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|186
1695038400000|2023-09-18 12:00:00|12481.7|12477.7|12469.2|12465.2|12481.7|12477.7|12469.2|12465.2|881
1695038700000|2023-09-18 12:05:00|12472.3|12468.3|12478.6|12474.6|12478.6|12474.6|12469.2|12465.2|333
1695039000000|2023-09-18 12:10:00|12481.7|12477.7|12481.7|12477.7|12487.9|12483.9|12478.6|12474.6|511
1695039300000|2023-09-18 12:15:00|12484.8|12480.8|12491.1|12487.1|12494.2|12490.2|12481.7|12477.7|517
1695039600000|2023-09-18 12:20:00|12494.2|12490.2|12491.1|12487.1|12500.4|12496.4|12481.7|12477.7|830
1695039900000|2023-09-18 12:25:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|839
1695040200000|2023-09-18 12:30:00|12494.2|12490.2|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|727
1695040500000|2023-09-18 12:35:00|12495.8|12491.8|12500.4|12496.4|12506.7|12502.7|12491.1|12487.1|447
1695040800000|2023-09-18 12:40:00|12497.3|12493.3|12478.6|12474.6|12497.3|12493.3|12475.4|12471.4|503
1695041100000|2023-09-18 12:45:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|316
1695041400000|2023-09-18 12:50:00|12475.4|12471.4|12459.8|12455.8|12475.4|12471.4|12459.8|12455.8|320
1695041700000|2023-09-18 12:55:00|12461.4|12457.4|12466.1|12462.1|12469.2|12465.2|12459.8|12455.8|439
1695042000000|2023-09-18 13:00:00|12469.2|12465.2|12456.7|12452.7|12469.2|12465.2|12456.7|12452.7|592
1695042300000|2023-09-18 13:05:00|12458.3|12454.3|12450.4|12446.4|12462.9|12458.9|12447.3|12443.3|853
1695042600000|2023-09-18 13:10:00|12453.6|12449.6|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|486
1695042900000|2023-09-18 13:15:00|12456.7|12452.7|12462.9|12458.9|12466.1|12462.1|12456.7|12452.7|601
1695043200000|2023-09-18 13:20:00|12459.8|12455.8|12456.7|12452.7|12462.9|12458.9|12456.7|12452.7|265
1695043500000|2023-09-18 13:25:00|12453.6|12449.6|12459.8|12455.8|12462.9|12458.9|12453.6|12449.6|1049
1695043800000|2023-09-18 13:30:00|12461.4|12457.4|12469.2|12465.2|12469.2|12465.2|12461.4|12457.4|674
1695044100000|2023-09-18 13:35:00|12466.1|12462.1|12478.6|12474.6|12478.6|12474.6|12466.1|12462.1|454
1695044400000|2023-09-18 13:40:00|12475.4|12471.4|12497.3|12493.3|12497.3|12493.3|12472.3|12468.3|1450
1695044700000|2023-09-18 13:45:00|12500.4|12496.4|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|763
1695045000000|2023-09-18 13:50:00|12500.4|12496.4|12484.8|12480.8|12500.4|12496.4|12484.8|12480.8|541
1695045300000|2023-09-18 13:55:00|12487.9|12483.9|12478.6|12474.6|12487.9|12483.9|12475.4|12471.4|563
1695045600000|2023-09-18 14:00:00|12475.4|12471.4|12481.7|12477.7|12484.8|12480.8|12472.3|12468.3|1544
1695045900000|2023-09-18 14:05:00|12484.8|12480.8|12478.6|12474.6|12484.8|12480.8|12475.4|12471.4|375
1695046200000|2023-09-18 14:10:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|913
1695046500000|2023-09-18 14:15:00|12481.7|12477.7|12487.9|12483.9|12494.2|12490.2|12481.7|12477.7|408
1695046800000|2023-09-18 14:20:00|12486.4|12482.4|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|948
1695047100000|2023-09-18 14:25:00|12484.8|12480.8|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|552
1695047400000|2023-09-18 14:30:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|676
1695047700000|2023-09-18 14:35:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12475.4|12471.4|764
1695048000000|2023-09-18 14:40:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|640
1695048300000|2023-09-18 14:45:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|330
1695048600000|2023-09-18 14:50:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12478.6|12474.6|668
1695048900000|2023-09-18 14:55:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|444
1695049200000|2023-09-18 15:00:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12472.3|12468.3|524
1695049500000|2023-09-18 15:05:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|146
1695049800000|2023-09-18 15:10:00|12478.6|12474.6|12472.3|12468.3|12481.7|12477.7|12469.2|12465.2|660
1695050100000|2023-09-18 15:15:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|250
1695050400000|2023-09-18 15:20:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|416
1695050700000|2023-09-18 15:25:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|121
1695051000000|2023-09-18 15:30:00|12480.1|12476.1|12491.1|12487.1|12491.1|12487.1|12480.1|12476.1|642
1695051300000|2023-09-18 15:35:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12487.9|12483.9|536
1695051600000|2023-09-18 15:40:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|241
1695051900000|2023-09-18 15:45:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|125
1695052200000|2023-09-18 15:50:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|148
1695052500000|2023-09-18 15:55:00|12500.4|12496.4|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|331
1695052800000|2023-09-18 16:00:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|732
1695053100000|2023-09-18 16:05:00|12506.7|12502.7|12500.4|12496.4|12506.7|12502.7|12497.3|12493.3|277
1695053400000|2023-09-18 16:10:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|268
1695053700000|2023-09-18 16:15:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|280
1695054000000|2023-09-18 16:20:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|282
1695054300000|2023-09-18 16:25:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|480
1695054600000|2023-09-18 16:30:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|430
1695054900000|2023-09-18 16:35:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|602
1695055200000|2023-09-18 16:40:00|12512.9|12508.9|12512.9|12508.9|12514.5|12510.5|12506.7|12502.7|328
1695055500000|2023-09-18 16:45:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|373
1695055800000|2023-09-18 16:50:00|12525.4|12521.4|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|735
1695056100000|2023-09-18 16:55:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|603
1695056400000|2023-09-18 17:00:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|467
1695056700000|2023-09-18 17:05:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|467
1695057000000|2023-09-18 17:10:00|12544.2|12540.2|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|742
1695057300000|2023-09-18 17:15:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|296
1695057600000|2023-09-18 17:20:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|31
1695057900000|2023-09-18 17:25:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|746
1695058200000|2023-09-18 17:30:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|339
1695058500000|2023-09-18 17:35:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|258
1695058800000|2023-09-18 17:40:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|440
1695059100000|2023-09-18 17:45:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|485
1695059400000|2023-09-18 17:50:00|||||||||234
1695059700000|2023-09-18 17:55:00|||||||||478
1695060000000|2023-09-18 18:00:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|954
1695060300000|2023-09-18 18:05:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|932
1695060600000|2023-09-18 18:10:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|131
1695060900000|2023-09-18 18:15:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|338
1695061200000|2023-09-18 18:20:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|386
1695061500000|2023-09-18 18:25:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|173
1695061800000|2023-09-18 18:30:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|302
1695062100000|2023-09-18 18:35:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|122
1695062400000|2023-09-18 18:40:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|340
1695062700000|2023-09-18 18:45:00|||||||||403
1695063000000|2023-09-18 18:50:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|236
1695063300000|2023-09-18 18:55:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|1314
1695063600000|2023-09-18 19:00:00|12541.1|12537.1|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|818
1695063900000|2023-09-18 19:05:00|||||||||138
1695064200000|2023-09-18 19:10:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|449
1695064500000|2023-09-18 19:15:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|409
1695064800000|2023-09-18 19:20:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|459
1695065100000|2023-09-18 19:25:00|||||||||320
1695065400000|2023-09-18 19:30:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|378
1695065700000|2023-09-18 19:35:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|328
1695066000000|2023-09-18 19:40:00|12550.4|12546.4|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|582
1695066300000|2023-09-18 19:45:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|612
1695066600000|2023-09-18 19:50:00|12550.4|12546.4|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|663
1695066900000|2023-09-18 19:55:00|12550.4|12546.4|12544.2|12540.2|12553.6|12549.6|12544.2|12540.2|2528
1695067200000|2023-09-18 20:00:00|12547.3|12543.3|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|1596
1695067500000|2023-09-18 20:05:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|1118
1695067800000|2023-09-18 20:10:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|667
1695068100000|2023-09-18 20:15:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|1708
1695068400000|2023-09-18 20:20:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|1273
1695068700000|2023-09-18 20:25:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|371
1695069000000|2023-09-18 20:30:00|12556.7|12552.7|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|332
1695069300000|2023-09-18 20:35:00|||||||||60
1695069600000|2023-09-18 20:40:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|298
1695069900000|2023-09-18 20:45:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|486
1695070200000|2023-09-18 20:50:00|12552|12548|12553.6|12549.6|12553.6|12549.6|12552|12548|323
1695070500000|2023-09-18 20:55:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|415
1695074400000|2023-09-18 22:00:00|12555.1|12551.1|12550.4|12546.4|12556.7|12552.7|12547.3|12543.3|28
1695074700000|2023-09-18 22:05:00|12552|12548|12550.4|12546.4|12552|12548|12550.4|12546.4|19
1695075000000|2023-09-18 22:10:00|||||||||2
1695075600000|2023-09-18 22:20:00|||||||||13
1695075900000|2023-09-18 22:25:00|||||||||9
1695076200000|2023-09-18 22:30:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|36
1695076500000|2023-09-18 22:35:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|27
1695076800000|2023-09-18 22:40:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|33
1695077400000|2023-09-18 22:50:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12
1695077700000|2023-09-18 22:55:00|12552|12548|12550.4|12546.4|12552|12548|12550.4|12546.4|93
1695078000000|2023-09-18 23:00:00|||||||||18
1695078300000|2023-09-18 23:05:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|12
1695078900000|2023-09-18 23:15:00|||||||||8
1695079200000|2023-09-18 23:20:00|||||||||3
1695079500000|2023-09-18 23:25:00|||||||||15
1695079800000|2023-09-18 23:30:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|2
1695080100000|2023-09-18 23:35:00|12556.7|12552.7|12556.7|12552.7|12558.3|12554.3|12556.7|12552.7|64
1695080400000|2023-09-18 23:40:00|12558.3|12554.3|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|72
1695080700000|2023-09-18 23:45:00|||||||||4
1695081000000|2023-09-18 23:50:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|54
1695081300000|2023-09-18 23:55:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|39
1695081600000|2023-09-19 00:00:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|40
1695081900000|2023-09-19 00:05:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|149
1695082200000|2023-09-19 00:10:00|12553.6|12549.6|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|99
1695082500000|2023-09-19 00:15:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|22
1695082800000|2023-09-19 00:20:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|23
1695083100000|2023-09-19 00:25:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|59
1695083400000|2023-09-19 00:30:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|75
1695083700000|2023-09-19 00:35:00|12561.4|12557.4|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|78
1695084000000|2023-09-19 00:40:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|27
1695084300000|2023-09-19 00:45:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|33
1695084600000|2023-09-19 00:50:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|25
1695084900000|2023-09-19 00:55:00|12562.9|12558.9|12561.4|12557.4|12562.9|12558.9|12559.8|12555.8|41
1695085200000|2023-09-19 01:00:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|42
1695085500000|2023-09-19 01:05:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|87
1695085800000|2023-09-19 01:10:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|77
1695086100000|2023-09-19 01:15:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|23
1695086400000|2023-09-19 01:20:00|||||||||15
1695086700000|2023-09-19 01:25:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|147
1695087000000|2023-09-19 01:30:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|154
1695087300000|2023-09-19 01:35:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|27
1695087600000|2023-09-19 01:40:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12552|12548|21
1695087900000|2023-09-19 01:45:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|206
1695088200000|2023-09-19 01:50:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|61
1695088500000|2023-09-19 01:55:00|12552|12548|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|136
1695088800000|2023-09-19 02:00:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|375
1695089100000|2023-09-19 02:05:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|88
1695089400000|2023-09-19 02:10:00|||||||||12
1695089700000|2023-09-19 02:15:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|42
1695090000000|2023-09-19 02:20:00|12548.9|12544.9|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|43
1695090300000|2023-09-19 02:25:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|42
1695090600000|2023-09-19 02:30:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|16
1695090900000|2023-09-19 02:35:00|||||||||1
1695091200000|2023-09-19 02:40:00|12550.4|12546.4|12555.1|12551.1|12556.7|12552.7|12550.4|12546.4|531
1695091500000|2023-09-19 02:45:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|101
1695091800000|2023-09-19 02:50:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|116
1695092100000|2023-09-19 02:55:00|12558.3|12554.3|12559.8|12555.8|12559.8|12555.8|12558.3|12554.3|73
1695092400000|2023-09-19 03:00:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|11
1695092700000|2023-09-19 03:05:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|109
1695093000000|2023-09-19 03:10:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|69
1695093300000|2023-09-19 03:15:00|||||||||15
1695093600000|2023-09-19 03:20:00|||||||||2
1695093900000|2023-09-19 03:25:00|||||||||3
1695094200000|2023-09-19 03:30:00|||||||||1
1695094500000|2023-09-19 03:35:00|||||||||2
1695094800000|2023-09-19 03:40:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|127
1695095100000|2023-09-19 03:45:00|12548.9|12544.9|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|31
1695095400000|2023-09-19 03:50:00|||||||||1
1695095700000|2023-09-19 03:55:00|||||||||5
1695096000000|2023-09-19 04:00:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|38
1695096300000|2023-09-19 04:05:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|16
1695096600000|2023-09-19 04:10:00|||||||||10
1695096900000|2023-09-19 04:15:00|||||||||5
1695097200000|2023-09-19 04:20:00|||||||||8
1695097500000|2023-09-19 04:25:00|||||||||9
1695097800000|2023-09-19 04:30:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|47
1695098100000|2023-09-19 04:35:00|||||||||3
1695098700000|2023-09-19 04:45:00|||||||||5
1695099000000|2023-09-19 04:50:00|12545.8|12541.8|12544.2|12540.2|12545.8|12541.8|12544.2|12540.2|31
1695099300000|2023-09-19 04:55:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|29
1695099600000|2023-09-19 05:00:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|58
1695099900000|2023-09-19 05:05:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|52
1695100200000|2023-09-19 05:10:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|45
1695100500000|2023-09-19 05:15:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|118
1695100800000|2023-09-19 05:20:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|144
1695101100000|2023-09-19 05:25:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|24
1695101400000|2023-09-19 05:30:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|18
1695101700000|2023-09-19 05:35:00|||||||||8
1695102000000|2023-09-19 05:40:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|141
1695102300000|2023-09-19 05:45:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|4
1695102600000|2023-09-19 05:50:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|23
1695102900000|2023-09-19 05:55:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|61
1695103200000|2023-09-19 06:00:00|12539.5|12535.5|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|226
1695103500000|2023-09-19 06:05:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|280
1695103800000|2023-09-19 06:10:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|201
1695104100000|2023-09-19 06:15:00|12531.7|12527.7|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|96
1695104400000|2023-09-19 06:20:00|12530.1|12526.1|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|231
1695104700000|2023-09-19 06:25:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|91
1695105000000|2023-09-19 06:30:00|12522.3|12518.3|12520.8|12516.8|12525.4|12521.4|12519.2|12515.2|133
1695105300000|2023-09-19 06:35:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|102
1695105600000|2023-09-19 06:40:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|63
1695105900000|2023-09-19 06:45:00|||||||||7
1695106200000|2023-09-19 06:50:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|139
1695106500000|2023-09-19 06:55:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|49
1695106800000|2023-09-19 07:00:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|101
1695107100000|2023-09-19 07:05:00|12527|12523|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|76
1695107400000|2023-09-19 07:10:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|120
1695107700000|2023-09-19 07:15:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|84
1695108000000|2023-09-19 07:20:00|12525.4|12521.4|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|105
1695108300000|2023-09-19 07:25:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|196
1695108600000|2023-09-19 07:30:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|195
1695108900000|2023-09-19 07:35:00|12531.7|12527.7|12537.9|12533.9|12537.9|12533.9|12528.6|12524.6|104
1695109200000|2023-09-19 07:40:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|149
1695109500000|2023-09-19 07:45:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12522.3|12518.3|383
1695109800000|2023-09-19 07:50:00|12533.3|12529.3|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|276
1695110100000|2023-09-19 07:55:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|90
1695110400000|2023-09-19 08:00:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|132
1695110700000|2023-09-19 08:05:00|12528.6|12524.6|12533.3|12529.3|12537.9|12533.9|12528.6|12524.6|227
1695111000000|2023-09-19 08:10:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|47
1695111300000|2023-09-19 08:15:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|67
1695111600000|2023-09-19 08:20:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|34
1695111900000|2023-09-19 08:25:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|555
1695112200000|2023-09-19 08:30:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|170
1695112500000|2023-09-19 08:35:00|12544.2|12540.2|12534.8|12530.8|12544.2|12540.2|12534.8|12530.8|555
1695112800000|2023-09-19 08:40:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|134
1695113100000|2023-09-19 08:45:00|12536.4|12532.4|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|122
1695113400000|2023-09-19 08:50:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|48
1695113700000|2023-09-19 08:55:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|130
1695114000000|2023-09-19 09:00:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|100
1695114300000|2023-09-19 09:05:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|67
1695114600000|2023-09-19 09:10:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|114
1695114900000|2023-09-19 09:15:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|43
1695115200000|2023-09-19 09:20:00|12533.3|12529.3|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|74
1695115500000|2023-09-19 09:25:00|12530.1|12526.1|12531.7|12527.7|12531.7|12527.7|12530.1|12526.1|27
1695115800000|2023-09-19 09:30:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|145
1695116100000|2023-09-19 09:35:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|61
1695116400000|2023-09-19 09:40:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|134
1695116700000|2023-09-19 09:45:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|101
1695117000000|2023-09-19 09:50:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|103
1695117300000|2023-09-19 09:55:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|89
1695117600000|2023-09-19 10:00:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|45
1695117900000|2023-09-19 10:05:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12527|12523|123
1695118200000|2023-09-19 10:10:00|12531.7|12527.7|12531.7|12527.7|12533.3|12529.3|12528.6|12524.6|108
1695118500000|2023-09-19 10:15:00|||||||||4
1695118800000|2023-09-19 10:20:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|36
1695119100000|2023-09-19 10:25:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12536.4|12532.4|14
1695119400000|2023-09-19 10:30:00|12541.1|12537.1|12547.3|12543.3|12550.4|12546.4|12541.1|12537.1|116
1695119700000|2023-09-19 10:35:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|29
1695120000000|2023-09-19 10:40:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|31
1695120300000|2023-09-19 10:45:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|30
1695120600000|2023-09-19 10:50:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|140
1695120900000|2023-09-19 10:55:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|111
1695121200000|2023-09-19 11:00:00|12537.9|12533.9|12537.9|12533.9|12539.5|12535.5|12537.9|12533.9|59
1695121500000|2023-09-19 11:05:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|292
1695121800000|2023-09-19 11:10:00|12536.4|12532.4|12528.6|12524.6|12537.9|12533.9|12528.6|12524.6|168
1695122100000|2023-09-19 11:15:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|65
1695122400000|2023-09-19 11:20:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|19
1695122700000|2023-09-19 11:25:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|212
1695123000000|2023-09-19 11:30:00|12525.4|12521.4|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|130
1695123300000|2023-09-19 11:35:00|12528.6|12524.6|12516.1|12512.1|12528.6|12524.6|12516.1|12512.1|256
1695123600000|2023-09-19 11:40:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|326
1695123900000|2023-09-19 11:45:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|543
1695124200000|2023-09-19 11:50:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|217
1695124500000|2023-09-19 11:55:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|439
1695124800000|2023-09-19 12:00:00|12519.2|12515.2|12503.6|12499.6|12519.2|12515.2|12503.6|12499.6|634
1695125100000|2023-09-19 12:05:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|374
1695125400000|2023-09-19 12:10:00|12500.4|12496.4|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|654
1695125700000|2023-09-19 12:15:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|876
1695126000000|2023-09-19 12:20:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|970
1695126300000|2023-09-19 12:25:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12481.7|12477.7|1148
1695126600000|2023-09-19 12:30:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12480.1|12476.1|1145
1695126900000|2023-09-19 12:35:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|714
1695127200000|2023-09-19 12:40:00|12484.8|12480.8|12472.3|12468.3|12487.9|12483.9|12469.2|12465.2|742
1695127500000|2023-09-19 12:45:00|12469.2|12465.2|12478.6|12474.6|12481.7|12477.7|12469.2|12465.2|914
1695127800000|2023-09-19 12:50:00|12475.4|12471.4|12475.4|12471.4|12484.8|12480.8|12472.3|12468.3|880
1695128100000|2023-09-19 12:55:00|12478.6|12474.6|12472.3|12468.3|12478.6|12474.6|12466.1|12462.1|843
1695128400000|2023-09-19 13:00:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12462.9|12458.9|1251
1695128700000|2023-09-19 13:05:00|12466.1|12462.1|12453.6|12449.6|12466.1|12462.1|12453.6|12449.6|1187
1695129000000|2023-09-19 13:10:00|12450.4|12446.4|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|1452
1695129300000|2023-09-19 13:15:00|12456.7|12452.7|12459.8|12455.8|12462.9|12458.9|12453.6|12449.6|846
1695129600000|2023-09-19 13:20:00|12456.7|12452.7|12478.6|12474.6|12481.7|12477.7|12456.7|12452.7|951
1695129900000|2023-09-19 13:25:00|12475.4|12471.4|12491.1|12487.1|12494.2|12490.2|12475.4|12471.4|1056
1695130200000|2023-09-19 13:30:00|12494.2|12490.2|12481.7|12477.7|12509.8|12505.8|12481.7|12477.7|2021
1695130500000|2023-09-19 13:35:00|12484.8|12480.8|12484.8|12480.8|12494.2|12490.2|12478.6|12474.6|927
1695130800000|2023-09-19 13:40:00|12481.7|12477.7|12509.8|12505.8|12509.8|12505.8|12481.7|12477.7|948
1695131100000|2023-09-19 13:45:00|12512.9|12508.9|12512.9|12508.9|12522.3|12518.3|12509.8|12505.8|1739
1695131400000|2023-09-19 13:50:00|12509.8|12505.8|12500.4|12496.4|12522.3|12518.3|12494.2|12490.2|1144
1695131700000|2023-09-19 13:55:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|905
1695132000000|2023-09-19 14:00:00|12503.6|12499.6|12500.4|12496.4|12516.1|12512.1|12500.4|12496.4|953
1695132300000|2023-09-19 14:05:00|12503.6|12499.6|12516.1|12512.1|12516.1|12512.1|12500.4|12496.4|1220
1695132600000|2023-09-19 14:10:00|12512.9|12508.9|12500.4|12496.4|12519.2|12515.2|12500.4|12496.4|971
1695132900000|2023-09-19 14:15:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|410
1695133200000|2023-09-19 14:20:00|12500.4|12496.4|12506.7|12502.7|12512.9|12508.9|12494.2|12490.2|858
1695133500000|2023-09-19 14:25:00|12505.1|12501.1|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|449
1695133800000|2023-09-19 14:30:00|12506.7|12502.7|12519.2|12515.2|12519.2|12515.2|12506.7|12502.7|357
1695134100000|2023-09-19 14:35:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|510
1695134400000|2023-09-19 14:40:00|12516.1|12512.1|12528.6|12524.6|12531.7|12527.7|12516.1|12512.1|1295
1695134700000|2023-09-19 14:45:00|12531.7|12527.7|12516.1|12512.1|12534.8|12530.8|12516.1|12512.1|1026
1695135000000|2023-09-19 14:50:00|12519.2|12515.2|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|454
1695135300000|2023-09-19 14:55:00|12509.8|12505.8|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|743
1695135600000|2023-09-19 15:00:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|609
1695135900000|2023-09-19 15:05:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|664
1695136200000|2023-09-19 15:10:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|370
1695136500000|2023-09-19 15:15:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|694
1695136800000|2023-09-19 15:20:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|498
1695137100000|2023-09-19 15:25:00|12506.7|12502.7|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|539
1695137400000|2023-09-19 15:30:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|478
1695137700000|2023-09-19 15:35:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|412
1695138000000|2023-09-19 15:40:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|274
1695138300000|2023-09-19 15:45:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|131
1695138600000|2023-09-19 15:50:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|294
1695138900000|2023-09-19 15:55:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|390
1695139200000|2023-09-19 16:00:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|143
1695139500000|2023-09-19 16:05:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|566
1695139800000|2023-09-19 16:10:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|395
1695140100000|2023-09-19 16:15:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|663
1695140400000|2023-09-19 16:20:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|368
1695140700000|2023-09-19 16:25:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|324
1695141000000|2023-09-19 16:30:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|200
1695141300000|2023-09-19 16:35:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|243
1695141600000|2023-09-19 16:40:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|366
1695141900000|2023-09-19 16:45:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12516.1|12512.1|721
1695142200000|2023-09-19 16:50:00|12523.9|12519.9|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|289
1695142500000|2023-09-19 16:55:00|12525.4|12521.4|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|501
1695142800000|2023-09-19 17:00:00|12517.6|12513.6|12537.9|12533.9|12537.9|12533.9|12516.1|12512.1|1093
1695143100000|2023-09-19 17:05:00|12534.8|12530.8|12525.4|12521.4|12537.9|12533.9|12525.4|12521.4|1025
1695143400000|2023-09-19 17:10:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|467
1695143700000|2023-09-19 17:15:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|252
1695144000000|2023-09-19 17:20:00|12522.3|12518.3|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|275
1695144300000|2023-09-19 17:25:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|376
1695144600000|2023-09-19 17:30:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|443
1695144900000|2023-09-19 17:35:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|594
1695145200000|2023-09-19 17:40:00|12525.4|12521.4|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|508
1695145500000|2023-09-19 17:45:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|400
1695145800000|2023-09-19 17:50:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|242
1695146100000|2023-09-19 17:55:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|620
1695146400000|2023-09-19 18:00:00|12516.1|12512.1|12512.9|12508.9|12517.6|12513.6|12509.8|12505.8|627
1695146700000|2023-09-19 18:05:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|146
1695147000000|2023-09-19 18:10:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|1076
1695147300000|2023-09-19 18:15:00|12494.2|12490.2|12494.2|12490.2|12500.4|12496.4|12489.5|12485.5|1325
1695147600000|2023-09-19 18:20:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|854
1695147900000|2023-09-19 18:25:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|323
1695148200000|2023-09-19 18:30:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|561
1695148500000|2023-09-19 18:35:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|550
1695148800000|2023-09-19 18:40:00|12484.8|12480.8|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|1095
1695149100000|2023-09-19 18:45:00|12475.4|12471.4|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|987
1695149400000|2023-09-19 18:50:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12469.2|12465.2|946
1695149700000|2023-09-19 18:55:00|12472.3|12468.3|12469.2|12465.2|12475.4|12471.4|12466.1|12462.1|1554
1695150000000|2023-09-19 19:00:00|12466.1|12462.1|12462.9|12458.9|12472.3|12468.3|12462.9|12458.9|1045
1695150300000|2023-09-19 19:05:00|12466.1|12462.1|12472.3|12468.3|12478.6|12474.6|12466.1|12462.1|969
1695150600000|2023-09-19 19:10:00|12473.9|12469.9|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|257
1695150900000|2023-09-19 19:15:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|943
1695151200000|2023-09-19 19:20:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|837
1695151500000|2023-09-19 19:25:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|228
1695151800000|2023-09-19 19:30:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|709
1695152100000|2023-09-19 19:35:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|240
1695152400000|2023-09-19 19:40:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|123
1695152700000|2023-09-19 19:45:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|407
1695153000000|2023-09-19 19:50:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|639
1695153300000|2023-09-19 19:55:00|12456.7|12452.7|12462.9|12458.9|12466.1|12462.1|12456.7|12452.7|827
1695153600000|2023-09-19 20:00:00|12459.8|12455.8|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|1871
1695153900000|2023-09-19 20:05:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|477
1695154200000|2023-09-19 20:10:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|474
1695154500000|2023-09-19 20:15:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|575
1695154800000|2023-09-19 20:20:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|239
1695155100000|2023-09-19 20:25:00|||||||||167
1695155400000|2023-09-19 20:30:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|462
1695155700000|2023-09-19 20:35:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|218
1695156000000|2023-09-19 20:40:00|12461.4|12457.4|12462.9|12458.9|12462.9|12458.9|12461.4|12457.4|478
1695156300000|2023-09-19 20:45:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|177
1695156600000|2023-09-19 20:50:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|97
1695156900000|2023-09-19 20:55:00|12469.2|12465.2|12467.6|12463.6|12469.2|12465.2|12466.1|12462.1|183
1695160800000|2023-09-19 22:00:00|12466.1|12462.1|12472.3|12468.3|12475.4|12471.4|12466.1|12462.1|40
1695161100000|2023-09-19 22:05:00|12469.2|12465.2|12467.6|12463.6|12469.2|12465.2|12467.6|12463.6|30
1695161400000|2023-09-19 22:10:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|23
1695161700000|2023-09-19 22:15:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|26
1695162000000|2023-09-19 22:20:00|12467.6|12463.6|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|5
1695162300000|2023-09-19 22:25:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|33
1695162600000|2023-09-19 22:30:00|12462.9|12458.9|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|39
1695162900000|2023-09-19 22:35:00|12467.6|12463.6|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|3
1695163200000|2023-09-19 22:40:00|12467.6|12463.6|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|7
1695163500000|2023-09-19 22:45:00|12467.6|12463.6|12466.1|12462.1|12467.6|12463.6|12466.1|12462.1|81
1695163800000|2023-09-19 22:50:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|5
1695164100000|2023-09-19 22:55:00|||||||||5
1695164400000|2023-09-19 23:00:00|12470.8|12466.8|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|10
1695164700000|2023-09-19 23:05:00|12467.6|12463.6|12467.6|12463.6|12467.6|12463.6|12467.6|12463.6|3
1695165000000|2023-09-19 23:10:00|12466.1|12462.1|12467.6|12463.6|12469.2|12465.2|12466.1|12462.1|41
1695165300000|2023-09-19 23:15:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|16
1695165600000|2023-09-19 23:20:00|||||||||14
1695165900000|2023-09-19 23:25:00|||||||||3
1695166200000|2023-09-19 23:30:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|35
1695166500000|2023-09-19 23:35:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|8
1695166800000|2023-09-19 23:40:00|||||||||32
1695167100000|2023-09-19 23:45:00|12470.8|12466.8|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|68
1695167400000|2023-09-19 23:50:00|12467.6|12463.6|12467.6|12463.6|12467.6|12463.6|12466.1|12462.1|51
1695167700000|2023-09-19 23:55:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|23
1695081600000|2023-09-19 00:00:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|40
1695081900000|2023-09-19 00:05:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|149
1695082200000|2023-09-19 00:10:00|12553.6|12549.6|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|99
1695082500000|2023-09-19 00:15:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|22
1695082800000|2023-09-19 00:20:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|23
1695083100000|2023-09-19 00:25:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|59
1695083400000|2023-09-19 00:30:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|75
1695083700000|2023-09-19 00:35:00|12561.4|12557.4|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|78
1695084000000|2023-09-19 00:40:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|27
1695084300000|2023-09-19 00:45:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|33
1695084600000|2023-09-19 00:50:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|25
1695084900000|2023-09-19 00:55:00|12562.9|12558.9|12561.4|12557.4|12562.9|12558.9|12559.8|12555.8|41
1695085200000|2023-09-19 01:00:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|42
1695085500000|2023-09-19 01:05:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|87
1695085800000|2023-09-19 01:10:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|77
1695086100000|2023-09-19 01:15:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|23
1695086400000|2023-09-19 01:20:00|||||||||15
1695086700000|2023-09-19 01:25:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|147
1695087000000|2023-09-19 01:30:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|154
1695087300000|2023-09-19 01:35:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|27
1695087600000|2023-09-19 01:40:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12552|12548|21
1695087900000|2023-09-19 01:45:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|206
1695088200000|2023-09-19 01:50:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|61
1695088500000|2023-09-19 01:55:00|12552|12548|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|136
1695088800000|2023-09-19 02:00:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|375
1695089100000|2023-09-19 02:05:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|88
1695089400000|2023-09-19 02:10:00|||||||||12
1695089700000|2023-09-19 02:15:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|42
1695090000000|2023-09-19 02:20:00|12548.9|12544.9|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|43
1695090300000|2023-09-19 02:25:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|42
1695090600000|2023-09-19 02:30:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|16
1695090900000|2023-09-19 02:35:00|||||||||1
1695091200000|2023-09-19 02:40:00|12550.4|12546.4|12555.1|12551.1|12556.7|12552.7|12550.4|12546.4|531
1695091500000|2023-09-19 02:45:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|101
1695091800000|2023-09-19 02:50:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|116
1695092100000|2023-09-19 02:55:00|12558.3|12554.3|12559.8|12555.8|12559.8|12555.8|12558.3|12554.3|73
1695092400000|2023-09-19 03:00:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|11
1695092700000|2023-09-19 03:05:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|109
1695093000000|2023-09-19 03:10:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|69
1695093300000|2023-09-19 03:15:00|||||||||15
1695093600000|2023-09-19 03:20:00|||||||||2
1695093900000|2023-09-19 03:25:00|||||||||3
1695094200000|2023-09-19 03:30:00|||||||||1
1695094500000|2023-09-19 03:35:00|||||||||2
1695094800000|2023-09-19 03:40:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|127
1695095100000|2023-09-19 03:45:00|12548.9|12544.9|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|31
1695095400000|2023-09-19 03:50:00|||||||||1
1695095700000|2023-09-19 03:55:00|||||||||5
1695096000000|2023-09-19 04:00:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|38
1695096300000|2023-09-19 04:05:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|16
1695096600000|2023-09-19 04:10:00|||||||||10
1695096900000|2023-09-19 04:15:00|||||||||5
1695097200000|2023-09-19 04:20:00|||||||||8
1695097500000|2023-09-19 04:25:00|||||||||9
1695097800000|2023-09-19 04:30:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|47
1695098100000|2023-09-19 04:35:00|||||||||3
1695098700000|2023-09-19 04:45:00|||||||||5
1695099000000|2023-09-19 04:50:00|12545.8|12541.8|12544.2|12540.2|12545.8|12541.8|12544.2|12540.2|31
1695099300000|2023-09-19 04:55:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|29
1695099600000|2023-09-19 05:00:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|58
1695099900000|2023-09-19 05:05:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|52
1695100200000|2023-09-19 05:10:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|45
1695100500000|2023-09-19 05:15:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|118
1695100800000|2023-09-19 05:20:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|144
1695101100000|2023-09-19 05:25:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|24
1695101400000|2023-09-19 05:30:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|18
1695101700000|2023-09-19 05:35:00|||||||||8
1695102000000|2023-09-19 05:40:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|141
1695102300000|2023-09-19 05:45:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|4
1695102600000|2023-09-19 05:50:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|23
1695102900000|2023-09-19 05:55:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|61
1695103200000|2023-09-19 06:00:00|12539.5|12535.5|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|226
1695103500000|2023-09-19 06:05:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|280
1695103800000|2023-09-19 06:10:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|201
1695104100000|2023-09-19 06:15:00|12531.7|12527.7|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|96
1695104400000|2023-09-19 06:20:00|12530.1|12526.1|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|231
1695104700000|2023-09-19 06:25:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|91
1695105000000|2023-09-19 06:30:00|12522.3|12518.3|12520.8|12516.8|12525.4|12521.4|12519.2|12515.2|133
1695105300000|2023-09-19 06:35:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|102
1695105600000|2023-09-19 06:40:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|63
1695105900000|2023-09-19 06:45:00|||||||||7
1695106200000|2023-09-19 06:50:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|139
1695106500000|2023-09-19 06:55:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|49
1695106800000|2023-09-19 07:00:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|101
1695107100000|2023-09-19 07:05:00|12527|12523|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|76
1695107400000|2023-09-19 07:10:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|120
1695107700000|2023-09-19 07:15:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|84
1695108000000|2023-09-19 07:20:00|12525.4|12521.4|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|105
1695108300000|2023-09-19 07:25:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|196
1695108600000|2023-09-19 07:30:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|195
1695108900000|2023-09-19 07:35:00|12531.7|12527.7|12537.9|12533.9|12537.9|12533.9|12528.6|12524.6|104
1695109200000|2023-09-19 07:40:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|149
1695109500000|2023-09-19 07:45:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12522.3|12518.3|383
1695109800000|2023-09-19 07:50:00|12533.3|12529.3|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|276
1695110100000|2023-09-19 07:55:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|90
1695110400000|2023-09-19 08:00:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|132
1695110700000|2023-09-19 08:05:00|12528.6|12524.6|12533.3|12529.3|12537.9|12533.9|12528.6|12524.6|227
1695111000000|2023-09-19 08:10:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|47
1695111300000|2023-09-19 08:15:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|67
1695111600000|2023-09-19 08:20:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|34
1695111900000|2023-09-19 08:25:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|555
1695112200000|2023-09-19 08:30:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|170
1695112500000|2023-09-19 08:35:00|12544.2|12540.2|12534.8|12530.8|12544.2|12540.2|12534.8|12530.8|555
1695112800000|2023-09-19 08:40:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|134
1695113100000|2023-09-19 08:45:00|12536.4|12532.4|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|122
1695113400000|2023-09-19 08:50:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|48
1695113700000|2023-09-19 08:55:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|130
1695114000000|2023-09-19 09:00:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|100
1695114300000|2023-09-19 09:05:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|67
1695114600000|2023-09-19 09:10:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|114
1695114900000|2023-09-19 09:15:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|43
1695115200000|2023-09-19 09:20:00|12533.3|12529.3|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|74
1695115500000|2023-09-19 09:25:00|12530.1|12526.1|12531.7|12527.7|12531.7|12527.7|12530.1|12526.1|27
1695115800000|2023-09-19 09:30:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|145
1695116100000|2023-09-19 09:35:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|61
1695116400000|2023-09-19 09:40:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|134
1695116700000|2023-09-19 09:45:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|101
1695117000000|2023-09-19 09:50:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|103
1695117300000|2023-09-19 09:55:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|89
1695117600000|2023-09-19 10:00:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|45
1695117900000|2023-09-19 10:05:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12527|12523|123
1695118200000|2023-09-19 10:10:00|12531.7|12527.7|12531.7|12527.7|12533.3|12529.3|12528.6|12524.6|108
1695118500000|2023-09-19 10:15:00|||||||||4
1695118800000|2023-09-19 10:20:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|36
1695119100000|2023-09-19 10:25:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12536.4|12532.4|14
1695119400000|2023-09-19 10:30:00|12541.1|12537.1|12547.3|12543.3|12550.4|12546.4|12541.1|12537.1|116
1695119700000|2023-09-19 10:35:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|29
1695120000000|2023-09-19 10:40:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|31
1695120300000|2023-09-19 10:45:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|30
1695120600000|2023-09-19 10:50:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|140
1695120900000|2023-09-19 10:55:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|111
1695121200000|2023-09-19 11:00:00|12537.9|12533.9|12537.9|12533.9|12539.5|12535.5|12537.9|12533.9|59
1695121500000|2023-09-19 11:05:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|292
1695121800000|2023-09-19 11:10:00|12536.4|12532.4|12528.6|12524.6|12537.9|12533.9|12528.6|12524.6|168
1695122100000|2023-09-19 11:15:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|65
1695122400000|2023-09-19 11:20:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|19
1695122700000|2023-09-19 11:25:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|212
1695123000000|2023-09-19 11:30:00|12525.4|12521.4|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|130
1695123300000|2023-09-19 11:35:00|12528.6|12524.6|12516.1|12512.1|12528.6|12524.6|12516.1|12512.1|256
1695123600000|2023-09-19 11:40:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|326
1695123900000|2023-09-19 11:45:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|543
1695124200000|2023-09-19 11:50:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|217
1695124500000|2023-09-19 11:55:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|439
1695124800000|2023-09-19 12:00:00|12519.2|12515.2|12503.6|12499.6|12519.2|12515.2|12503.6|12499.6|634
1695125100000|2023-09-19 12:05:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|374
1695125400000|2023-09-19 12:10:00|12500.4|12496.4|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|654
1695125700000|2023-09-19 12:15:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|876
1695126000000|2023-09-19 12:20:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|970
1695126300000|2023-09-19 12:25:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12481.7|12477.7|1148
1695126600000|2023-09-19 12:30:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12480.1|12476.1|1145
1695126900000|2023-09-19 12:35:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|714
1695127200000|2023-09-19 12:40:00|12484.8|12480.8|12472.3|12468.3|12487.9|12483.9|12469.2|12465.2|742
1695127500000|2023-09-19 12:45:00|12469.2|12465.2|12478.6|12474.6|12481.7|12477.7|12469.2|12465.2|914
1695127800000|2023-09-19 12:50:00|12475.4|12471.4|12475.4|12471.4|12484.8|12480.8|12472.3|12468.3|880
1695128100000|2023-09-19 12:55:00|12478.6|12474.6|12472.3|12468.3|12478.6|12474.6|12466.1|12462.1|843
1695128400000|2023-09-19 13:00:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12462.9|12458.9|1251
1695128700000|2023-09-19 13:05:00|12466.1|12462.1|12453.6|12449.6|12466.1|12462.1|12453.6|12449.6|1187
1695129000000|2023-09-19 13:10:00|12450.4|12446.4|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|1452
1695129300000|2023-09-19 13:15:00|12456.7|12452.7|12459.8|12455.8|12462.9|12458.9|12453.6|12449.6|846
1695129600000|2023-09-19 13:20:00|12456.7|12452.7|12478.6|12474.6|12481.7|12477.7|12456.7|12452.7|951
1695129900000|2023-09-19 13:25:00|12475.4|12471.4|12491.1|12487.1|12494.2|12490.2|12475.4|12471.4|1056
1695130200000|2023-09-19 13:30:00|12494.2|12490.2|12481.7|12477.7|12509.8|12505.8|12481.7|12477.7|2021
1695130500000|2023-09-19 13:35:00|12484.8|12480.8|12484.8|12480.8|12494.2|12490.2|12478.6|12474.6|927
1695130800000|2023-09-19 13:40:00|12481.7|12477.7|12509.8|12505.8|12509.8|12505.8|12481.7|12477.7|948
1695131100000|2023-09-19 13:45:00|12512.9|12508.9|12512.9|12508.9|12522.3|12518.3|12509.8|12505.8|1739
1695131400000|2023-09-19 13:50:00|12509.8|12505.8|12500.4|12496.4|12522.3|12518.3|12494.2|12490.2|1144
1695131700000|2023-09-19 13:55:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|905
1695132000000|2023-09-19 14:00:00|12503.6|12499.6|12500.4|12496.4|12516.1|12512.1|12500.4|12496.4|953
1695132300000|2023-09-19 14:05:00|12503.6|12499.6|12516.1|12512.1|12516.1|12512.1|12500.4|12496.4|1220
1695132600000|2023-09-19 14:10:00|12512.9|12508.9|12500.4|12496.4|12519.2|12515.2|12500.4|12496.4|971
1695132900000|2023-09-19 14:15:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|410
1695133200000|2023-09-19 14:20:00|12500.4|12496.4|12506.7|12502.7|12512.9|12508.9|12494.2|12490.2|858
1695133500000|2023-09-19 14:25:00|12505.1|12501.1|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|449
1695133800000|2023-09-19 14:30:00|12506.7|12502.7|12519.2|12515.2|12519.2|12515.2|12506.7|12502.7|357
1695134100000|2023-09-19 14:35:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|510
1695134400000|2023-09-19 14:40:00|12516.1|12512.1|12528.6|12524.6|12531.7|12527.7|12516.1|12512.1|1295
1695134700000|2023-09-19 14:45:00|12531.7|12527.7|12516.1|12512.1|12534.8|12530.8|12516.1|12512.1|1026
1695135000000|2023-09-19 14:50:00|12519.2|12515.2|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|454
1695135300000|2023-09-19 14:55:00|12509.8|12505.8|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|743
1695135600000|2023-09-19 15:00:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|609
1695135900000|2023-09-19 15:05:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|664
1695136200000|2023-09-19 15:10:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|370
1695136500000|2023-09-19 15:15:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|694
1695136800000|2023-09-19 15:20:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|498
1695137100000|2023-09-19 15:25:00|12506.7|12502.7|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|539
1695137400000|2023-09-19 15:30:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|478
1695137700000|2023-09-19 15:35:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|412
1695138000000|2023-09-19 15:40:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|274
1695138300000|2023-09-19 15:45:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|131
1695138600000|2023-09-19 15:50:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|294
1695138900000|2023-09-19 15:55:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|390
1695139200000|2023-09-19 16:00:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|143
1695139500000|2023-09-19 16:05:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|566
1695139800000|2023-09-19 16:10:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|395
1695140100000|2023-09-19 16:15:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|663
1695140400000|2023-09-19 16:20:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|368
1695140700000|2023-09-19 16:25:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|324
1695141000000|2023-09-19 16:30:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|200
1695141300000|2023-09-19 16:35:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|243
1695141600000|2023-09-19 16:40:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|366
1695141900000|2023-09-19 16:45:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12516.1|12512.1|721
1695142200000|2023-09-19 16:50:00|12523.9|12519.9|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|289
1695142500000|2023-09-19 16:55:00|12525.4|12521.4|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|501
1695142800000|2023-09-19 17:00:00|12517.6|12513.6|12537.9|12533.9|12537.9|12533.9|12516.1|12512.1|1093
1695143100000|2023-09-19 17:05:00|12534.8|12530.8|12525.4|12521.4|12537.9|12533.9|12525.4|12521.4|1025
1695143400000|2023-09-19 17:10:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|467
1695143700000|2023-09-19 17:15:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|252
1695144000000|2023-09-19 17:20:00|12522.3|12518.3|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|275
1695144300000|2023-09-19 17:25:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|376
1695144600000|2023-09-19 17:30:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|443
1695144900000|2023-09-19 17:35:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|594
1695145200000|2023-09-19 17:40:00|12525.4|12521.4|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|508
1695145500000|2023-09-19 17:45:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|400
1695145800000|2023-09-19 17:50:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|242
1695146100000|2023-09-19 17:55:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|620
1695146400000|2023-09-19 18:00:00|12516.1|12512.1|12512.9|12508.9|12517.6|12513.6|12509.8|12505.8|627
1695146700000|2023-09-19 18:05:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|146
1695147000000|2023-09-19 18:10:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|1076
1695147300000|2023-09-19 18:15:00|12494.2|12490.2|12494.2|12490.2|12500.4|12496.4|12489.5|12485.5|1325
1695147600000|2023-09-19 18:20:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|854
1695147900000|2023-09-19 18:25:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|323
1695148200000|2023-09-19 18:30:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|561
1695148500000|2023-09-19 18:35:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|550
1695148800000|2023-09-19 18:40:00|12484.8|12480.8|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|1095
1695149100000|2023-09-19 18:45:00|12475.4|12471.4|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|987
1695149400000|2023-09-19 18:50:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12469.2|12465.2|946
1695149700000|2023-09-19 18:55:00|12472.3|12468.3|12469.2|12465.2|12475.4|12471.4|12466.1|12462.1|1554
1695150000000|2023-09-19 19:00:00|12466.1|12462.1|12462.9|12458.9|12472.3|12468.3|12462.9|12458.9|1045
1695150300000|2023-09-19 19:05:00|12466.1|12462.1|12472.3|12468.3|12478.6|12474.6|12466.1|12462.1|969
1695150600000|2023-09-19 19:10:00|12473.9|12469.9|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|257
1695150900000|2023-09-19 19:15:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|943
1695151200000|2023-09-19 19:20:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|837
1695151500000|2023-09-19 19:25:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|228
1695151800000|2023-09-19 19:30:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|709
1695152100000|2023-09-19 19:35:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|240
1695152400000|2023-09-19 19:40:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|123
1695152700000|2023-09-19 19:45:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|407
1695153000000|2023-09-19 19:50:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|639
1695153300000|2023-09-19 19:55:00|12456.7|12452.7|12462.9|12458.9|12466.1|12462.1|12456.7|12452.7|827
1695153600000|2023-09-19 20:00:00|12459.8|12455.8|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|1871
1695153900000|2023-09-19 20:05:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|477
1695154200000|2023-09-19 20:10:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|474
1695154500000|2023-09-19 20:15:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|575
1695154800000|2023-09-19 20:20:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|239
1695155100000|2023-09-19 20:25:00|||||||||167
1695155400000|2023-09-19 20:30:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|462
1695155700000|2023-09-19 20:35:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|218
1695156000000|2023-09-19 20:40:00|12461.4|12457.4|12462.9|12458.9|12462.9|12458.9|12461.4|12457.4|478
1695156300000|2023-09-19 20:45:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|177
1695156600000|2023-09-19 20:50:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|97
1695156900000|2023-09-19 20:55:00|12469.2|12465.2|12467.6|12463.6|12469.2|12465.2|12466.1|12462.1|183
1695160800000|2023-09-19 22:00:00|12466.1|12462.1|12472.3|12468.3|12475.4|12471.4|12466.1|12462.1|40
1695161100000|2023-09-19 22:05:00|12469.2|12465.2|12467.6|12463.6|12469.2|12465.2|12467.6|12463.6|30
1695161400000|2023-09-19 22:10:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|23
1695161700000|2023-09-19 22:15:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|26
1695162000000|2023-09-19 22:20:00|12467.6|12463.6|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|5
1695162300000|2023-09-19 22:25:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|33
1695162600000|2023-09-19 22:30:00|12462.9|12458.9|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|39
1695162900000|2023-09-19 22:35:00|12467.6|12463.6|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|3
1695163200000|2023-09-19 22:40:00|12467.6|12463.6|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|7
1695163500000|2023-09-19 22:45:00|12467.6|12463.6|12466.1|12462.1|12467.6|12463.6|12466.1|12462.1|81
1695163800000|2023-09-19 22:50:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|5
1695164100000|2023-09-19 22:55:00|||||||||5
1695164400000|2023-09-19 23:00:00|12470.8|12466.8|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|10
1695164700000|2023-09-19 23:05:00|12467.6|12463.6|12467.6|12463.6|12467.6|12463.6|12467.6|12463.6|3
1695165000000|2023-09-19 23:10:00|12466.1|12462.1|12467.6|12463.6|12469.2|12465.2|12466.1|12462.1|41
1695165300000|2023-09-19 23:15:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|16
1695165600000|2023-09-19 23:20:00|||||||||14
1695165900000|2023-09-19 23:25:00|||||||||3
1695166200000|2023-09-19 23:30:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|35
1695166500000|2023-09-19 23:35:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|8
1695166800000|2023-09-19 23:40:00|||||||||32
1695167100000|2023-09-19 23:45:00|12470.8|12466.8|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|68
1695167400000|2023-09-19 23:50:00|12467.6|12463.6|12467.6|12463.6|12467.6|12463.6|12466.1|12462.1|51
1695167700000|2023-09-19 23:55:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|23
1695168000000|2023-09-20 00:00:00|12462.9|12458.9|12459.8|12455.8|12466.1|12462.1|12459.8|12455.8|60
1695168300000|2023-09-20 00:05:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|125
1695168600000|2023-09-20 00:10:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|64
1695168900000|2023-09-20 00:15:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|56
1695169200000|2023-09-20 00:20:00|12458.3|12454.3|12462.9|12458.9|12462.9|12458.9|12458.3|12454.3|37
1695169500000|2023-09-20 00:25:00|||||||||5
1695169800000|2023-09-20 00:30:00|||||||||10
1695170100000|2023-09-20 00:35:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|35
1695170400000|2023-09-20 00:40:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|23
1695170700000|2023-09-20 00:45:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|37
1695171000000|2023-09-20 00:50:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|26
1695171300000|2023-09-20 00:55:00|||||||||31
1695171600000|2023-09-20 01:00:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|109
1695171900000|2023-09-20 01:05:00|12469.2|12465.2|12466.1|12462.1|12472.3|12468.3|12466.1|12462.1|65
1695172200000|2023-09-20 01:10:00|||||||||26
1695172500000|2023-09-20 01:15:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|102
1695172800000|2023-09-20 01:20:00|||||||||171
1695173100000|2023-09-20 01:25:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|101
1695173400000|2023-09-20 01:30:00|||||||||24
1695173700000|2023-09-20 01:35:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|48
1695174000000|2023-09-20 01:40:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|36
1695174300000|2023-09-20 01:45:00|||||||||25
1695174600000|2023-09-20 01:50:00|||||||||21
1695174900000|2023-09-20 01:55:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|8
1695175200000|2023-09-20 02:00:00|||||||||13
1695175500000|2023-09-20 02:05:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|60
1695175800000|2023-09-20 02:10:00|||||||||15
1695176100000|2023-09-20 02:15:00|||||||||18
1695176400000|2023-09-20 02:20:00|||||||||20
1695176700000|2023-09-20 02:25:00|||||||||117
1695177000000|2023-09-20 02:30:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|78
1695177300000|2023-09-20 02:35:00|||||||||129
1695177600000|2023-09-20 02:40:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|145
1695177900000|2023-09-20 02:45:00|||||||||21
1695178200000|2023-09-20 02:50:00|||||||||15
1695178500000|2023-09-20 02:55:00|||||||||37
1695178800000|2023-09-20 03:00:00|||||||||37
1695179100000|2023-09-20 03:05:00|||||||||18
1695179400000|2023-09-20 03:10:00|||||||||12
1695179700000|2023-09-20 03:15:00|||||||||16
1695180000000|2023-09-20 03:20:00|||||||||7
1695180300000|2023-09-20 03:25:00|||||||||9
1695180600000|2023-09-20 03:30:00|||||||||10
1695180900000|2023-09-20 03:35:00|||||||||18
1695181200000|2023-09-20 03:40:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|54
1695181500000|2023-09-20 03:45:00|||||||||11
1695181800000|2023-09-20 03:50:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|82
1695182100000|2023-09-20 03:55:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|25
1695182400000|2023-09-20 04:00:00|||||||||35
1695182700000|2023-09-20 04:05:00|12461.4|12457.4|12462.9|12458.9|12462.9|12458.9|12461.4|12457.4|39
1695183000000|2023-09-20 04:10:00|||||||||9
1695183300000|2023-09-20 04:15:00|||||||||6
1695183600000|2023-09-20 04:20:00|||||||||10
1695183900000|2023-09-20 04:25:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|101
1695184200000|2023-09-20 04:30:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|108
1695184500000|2023-09-20 04:35:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|21
1695184800000|2023-09-20 04:40:00|||||||||11
1695185100000|2023-09-20 04:45:00|||||||||13
1695185400000|2023-09-20 04:50:00|||||||||10
1695185700000|2023-09-20 04:55:00|||||||||38
1695186000000|2023-09-20 05:00:00|||||||||8
1695186300000|2023-09-20 05:05:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|64
1695186600000|2023-09-20 05:10:00|||||||||15
1695186900000|2023-09-20 05:15:00|||||||||44
1695187200000|2023-09-20 05:20:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|69
1695187500000|2023-09-20 05:25:00|||||||||10
1695187800000|2023-09-20 05:30:00|||||||||28
1695188100000|2023-09-20 05:35:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|43
1695188400000|2023-09-20 05:40:00|12464.5|12460.5|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|37
1695188700000|2023-09-20 05:45:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|145
1695189000000|2023-09-20 05:50:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|89
1695189300000|2023-09-20 05:55:00|12459.8|12455.8|12467.6|12463.6|12469.2|12465.2|12459.8|12455.8|149
1695189600000|2023-09-20 06:00:00|12466.1|12462.1|12475.4|12471.4|12484.8|12480.8|12462.9|12458.9|771
1695189900000|2023-09-20 06:05:00|12477|12473|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|199
1695190200000|2023-09-20 06:10:00|12478.6|12474.6|12477|12473|12478.6|12474.6|12472.3|12468.3|98
1695190500000|2023-09-20 06:15:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|70
1695190800000|2023-09-20 06:20:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|160
1695191100000|2023-09-20 06:25:00|12477|12473|12484.8|12480.8|12484.8|12480.8|12475.4|12471.4|108
1695191400000|2023-09-20 06:30:00|12483.3|12479.3|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|253
1695191700000|2023-09-20 06:35:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|255
1695192000000|2023-09-20 06:40:00|12484.8|12480.8|12475.4|12471.4|12484.8|12480.8|12475.4|12471.4|352
1695192300000|2023-09-20 06:45:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|374
1695192600000|2023-09-20 06:50:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|144
1695192900000|2023-09-20 06:55:00|12466.1|12462.1|12475.4|12471.4|12475.4|12471.4|12466.1|12462.1|192
1695193200000|2023-09-20 07:00:00|12478.6|12474.6|12472.3|12468.3|12478.6|12474.6|12469.2|12465.2|399
1695193500000|2023-09-20 07:05:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|260
1695193800000|2023-09-20 07:10:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|333
1695194100000|2023-09-20 07:15:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|366
1695194400000|2023-09-20 07:20:00|12469.2|12465.2|12475.4|12471.4|12475.4|12471.4|12467.6|12463.6|283
1695194700000|2023-09-20 07:25:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|60
1695195000000|2023-09-20 07:30:00|12478.6|12474.6|12472.3|12468.3|12478.6|12474.6|12469.2|12465.2|413
1695195300000|2023-09-20 07:35:00|12469.2|12465.2|12478.6|12474.6|12478.6|12474.6|12469.2|12465.2|228
1695195600000|2023-09-20 07:40:00|12481.7|12477.7|12475.4|12471.4|12481.7|12477.7|12472.3|12468.3|383
1695195900000|2023-09-20 07:45:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|77
1695196200000|2023-09-20 07:50:00|12472.3|12468.3|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|401
1695196500000|2023-09-20 07:55:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|110
1695196800000|2023-09-20 08:00:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|22
1695197100000|2023-09-20 08:05:00|12478.6|12474.6|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|144
1695197400000|2023-09-20 08:10:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|173
1695197700000|2023-09-20 08:15:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|283
1695198000000|2023-09-20 08:20:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|116
1695198300000|2023-09-20 08:25:00|12486.4|12482.4|12478.6|12474.6|12487.9|12483.9|12478.6|12474.6|204
1695198600000|2023-09-20 08:30:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|306
1695198900000|2023-09-20 08:35:00|12475.4|12471.4|12487.9|12483.9|12487.9|12483.9|12475.4|12471.4|150
1695199200000|2023-09-20 08:40:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|176
1695199500000|2023-09-20 08:45:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|333
1695199800000|2023-09-20 08:50:00|12492.6|12488.6|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|55
1695200100000|2023-09-20 08:55:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|74
1695200400000|2023-09-20 09:00:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|199
1695200700000|2023-09-20 09:05:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|158
1695201000000|2023-09-20 09:10:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|136
1695201300000|2023-09-20 09:15:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|172
1695201600000|2023-09-20 09:20:00|||||||||135
1695201900000|2023-09-20 09:25:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|18
1695202200000|2023-09-20 09:30:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|24
1695202500000|2023-09-20 09:35:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|180
1695202800000|2023-09-20 09:40:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|249
1695203100000|2023-09-20 09:45:00|12498.9|12494.9|12497.3|12493.3|12500.4|12496.4|12495.8|12491.8|114
1695203400000|2023-09-20 09:50:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|102
1695203700000|2023-09-20 09:55:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|206
1695204000000|2023-09-20 10:00:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|106
1695204300000|2023-09-20 10:05:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|130
1695204600000|2023-09-20 10:10:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|97
1695204900000|2023-09-20 10:15:00|12494.2|12490.2|12494.2|12490.2|12495.8|12491.8|12491.1|12487.1|87
1695205200000|2023-09-20 10:20:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|56
1695205500000|2023-09-20 10:25:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|90
1695205800000|2023-09-20 10:30:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|113
1695206100000|2023-09-20 10:35:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|114
1695206400000|2023-09-20 10:40:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|127
1695206700000|2023-09-20 10:45:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|130
1695207000000|2023-09-20 10:50:00|12500.4|12496.4|12506.7|12502.7|12509.8|12505.8|12497.3|12493.3|442
1695207300000|2023-09-20 10:55:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|242
1695207600000|2023-09-20 11:00:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|168
1695207900000|2023-09-20 11:05:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|131
1695208200000|2023-09-20 11:10:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|191
1695208500000|2023-09-20 11:15:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|99
1695208800000|2023-09-20 11:20:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|132
1695209100000|2023-09-20 11:25:00|12503.6|12499.6|12491.1|12487.1|12503.6|12499.6|12491.1|12487.1|240
1695209400000|2023-09-20 11:30:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|238
1695209700000|2023-09-20 11:35:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|83
1695210000000|2023-09-20 11:40:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|201
1695210300000|2023-09-20 11:45:00|12491.1|12487.1|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|263
1695210600000|2023-09-20 11:50:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|160
1695210900000|2023-09-20 11:55:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|283
1695211200000|2023-09-20 12:00:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|515
1695211500000|2023-09-20 12:05:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|518
1695211800000|2023-09-20 12:10:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|637
1695212100000|2023-09-20 12:15:00|12487.9|12483.9|12509.8|12505.8|12509.8|12505.8|12487.9|12483.9|624
1695212400000|2023-09-20 12:20:00|12506.7|12502.7|12497.3|12493.3|12509.8|12505.8|12497.3|12493.3|741
1695212700000|2023-09-20 12:25:00|12494.2|12490.2|12480.1|12476.1|12494.2|12490.2|12478.6|12474.6|480
1695213000000|2023-09-20 12:30:00|12481.7|12477.7|12475.4|12471.4|12481.7|12477.7|12472.3|12468.3|1223
1695213300000|2023-09-20 12:35:00|12478.6|12474.6|12478.6|12474.6|12481.7|12477.7|12472.3|12468.3|470
1695213600000|2023-09-20 12:40:00|12481.7|12477.7|12491.1|12487.1|12494.2|12490.2|12478.6|12474.6|425
1695213900000|2023-09-20 12:45:00|12492.6|12488.6|12503.6|12499.6|12509.8|12505.8|12491.1|12487.1|726
1695214200000|2023-09-20 12:50:00|12506.7|12502.7|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|403
1695214500000|2023-09-20 12:55:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|431
1695214800000|2023-09-20 13:00:00|12500.4|12496.4|12512.9|12508.9|12512.9|12508.9|12497.3|12493.3|935
1695215100000|2023-09-20 13:05:00|12509.8|12505.8|12519.2|12515.2|12519.2|12515.2|12509.8|12505.8|705
1695215400000|2023-09-20 13:10:00|12522.3|12518.3|12522.3|12518.3|12528.6|12524.6|12516.1|12512.1|779
1695215700000|2023-09-20 13:15:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|363
1695216000000|2023-09-20 13:20:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|126
1695216300000|2023-09-20 13:25:00|12525.4|12521.4|12519.2|12515.2|12531.7|12527.7|12519.2|12515.2|645
1695216600000|2023-09-20 13:30:00|12522.3|12518.3|12528.6|12524.6|12534.8|12530.8|12520.8|12516.8|848
1695216900000|2023-09-20 13:35:00|12525.4|12521.4|12522.3|12518.3|12528.6|12524.6|12516.1|12512.1|410
1695217200000|2023-09-20 13:40:00|12519.2|12515.2|12528.6|12524.6|12534.8|12530.8|12519.2|12515.2|758
1695217500000|2023-09-20 13:45:00|12531.7|12527.7|12522.3|12518.3|12534.8|12530.8|12522.3|12518.3|489
1695217800000|2023-09-20 13:50:00|12525.4|12521.4|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|683
1695218100000|2023-09-20 13:55:00|12528.6|12524.6|12519.2|12515.2|12531.7|12527.7|12519.2|12515.2|525
1695218400000|2023-09-20 14:00:00|12516.1|12512.1|12528.6|12524.6|12531.7|12527.7|12512.9|12508.9|622
1695218700000|2023-09-20 14:05:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|397
1695219000000|2023-09-20 14:10:00|12531.7|12527.7|12531.7|12527.7|12537.9|12533.9|12528.6|12524.6|815
1695219300000|2023-09-20 14:15:00|12534.8|12530.8|12516.1|12512.1|12534.8|12530.8|12516.1|12512.1|781
1695219600000|2023-09-20 14:20:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12512.9|12508.9|1589
1695219900000|2023-09-20 14:25:00|12525.4|12521.4|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|1055
1695220200000|2023-09-20 14:30:00|12522.3|12518.3|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|874
1695220500000|2023-09-20 14:35:00|12512.9|12508.9|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|427
1695220800000|2023-09-20 14:40:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|308
1695221100000|2023-09-20 14:45:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|428
1695221400000|2023-09-20 14:50:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|372
1695221700000|2023-09-20 14:55:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|503
1695222000000|2023-09-20 15:00:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12522.3|12518.3|487
1695222300000|2023-09-20 15:05:00|12534.8|12530.8|12544.2|12540.2|12544.2|12540.2|12531.7|12527.7|698
1695222600000|2023-09-20 15:10:00|12547.3|12543.3|12541.1|12537.1|12550.4|12546.4|12541.1|12537.1|876
1695222900000|2023-09-20 15:15:00|12544.2|12540.2|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|1143
1695223200000|2023-09-20 15:20:00|12534.8|12530.8|12525.4|12521.4|12534.8|12530.8|12525.4|12521.4|485
1695223500000|2023-09-20 15:25:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|509
1695223800000|2023-09-20 15:30:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|592
1695224100000|2023-09-20 15:35:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|631
1695224400000|2023-09-20 15:40:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|616
1695224700000|2023-09-20 15:45:00|12522.3|12518.3|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|230
1695225000000|2023-09-20 15:50:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|436
1695225300000|2023-09-20 15:55:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|226
1695225600000|2023-09-20 16:00:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|410
1695225900000|2023-09-20 16:05:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|483
1695226200000|2023-09-20 16:10:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|364
1695226500000|2023-09-20 16:15:00|12506.7|12502.7|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|405
1695226800000|2023-09-20 16:20:00|12509.8|12505.8|12519.2|12515.2|12519.2|12515.2|12506.7|12502.7|805
1695227100000|2023-09-20 16:25:00|12517.6|12513.6|12528.6|12524.6|12528.6|12524.6|12517.6|12513.6|662
1695227400000|2023-09-20 16:30:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|322
1695227700000|2023-09-20 16:35:00|12525.4|12521.4|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|296
1695228000000|2023-09-20 16:40:00|12530.1|12526.1|12537.9|12533.9|12537.9|12533.9|12530.1|12526.1|113
1695228300000|2023-09-20 16:45:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|305
1695228600000|2023-09-20 16:50:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|250
1695228900000|2023-09-20 16:55:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|695
1695229200000|2023-09-20 17:00:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|1760
1695229500000|2023-09-20 17:05:00|12531.7|12527.7|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|382
1695229800000|2023-09-20 17:10:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|279
1695230100000|2023-09-20 17:15:00|12534.8|12530.8|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|618
1695230400000|2023-09-20 17:20:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|271
1695230700000|2023-09-20 17:25:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|258
1695231000000|2023-09-20 17:30:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|485
1695231300000|2023-09-20 17:35:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|541
1695231600000|2023-09-20 17:40:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|1007
1695231900000|2023-09-20 17:45:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|468
1695232200000|2023-09-20 17:50:00|12534.8|12530.8|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|385
1695232500000|2023-09-20 17:55:00|12541.1|12537.1|12536.4|12532.4|12541.1|12537.1|12531.7|12527.7|674
1695232800000|2023-09-20 18:00:00|12534.8|12530.8|12522.3|12518.3|12541.1|12537.1|12483.3|12479.3|3314
1695233100000|2023-09-20 18:05:00|12519.2|12515.2|12519.2|12515.2|12537.9|12533.9|12516.1|12512.1|2341
1695233400000|2023-09-20 18:10:00|12516.1|12512.1|12516.1|12512.1|12522.3|12518.3|12506.7|12502.7|2048
1695233700000|2023-09-20 18:15:00|12512.9|12508.9|12519.2|12515.2|12528.6|12524.6|12506.7|12502.7|1745
1695234000000|2023-09-20 18:20:00|12516.1|12512.1|12534.8|12530.8|12534.8|12530.8|12509.8|12505.8|976
1695234300000|2023-09-20 18:25:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|1820
1695234600000|2023-09-20 18:30:00|12537.9|12533.9|12544.2|12540.2|12556.7|12552.7|12537.9|12533.9|2883
1695234900000|2023-09-20 18:35:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|1410
1695235200000|2023-09-20 18:40:00|12547.3|12543.3|12544.2|12540.2|12553.6|12549.6|12541.1|12537.1|1056
1695235500000|2023-09-20 18:45:00|12541.1|12537.1|12527|12523|12541.1|12537.1|12525.4|12521.4|978
1695235800000|2023-09-20 18:50:00|12525.4|12521.4|12531.7|12527.7|12531.7|12527.7|12519.2|12515.2|1380
1695236100000|2023-09-20 18:55:00|12530.1|12526.1|12525.4|12521.4|12541.1|12537.1|12519.2|12515.2|2228
1695236400000|2023-09-20 19:00:00|12522.3|12518.3|12512.9|12508.9|12528.6|12524.6|12509.8|12505.8|1252
1695236700000|2023-09-20 19:05:00|12514.5|12510.5|12525.4|12521.4|12528.6|12524.6|12512.9|12508.9|1343
1695237000000|2023-09-20 19:10:00|12528.6|12524.6|12522.3|12518.3|12528.6|12524.6|12509.8|12505.8|1710
1695237300000|2023-09-20 19:15:00|12523.9|12519.9|12512.9|12508.9|12525.4|12521.4|12509.8|12505.8|1541
1695237600000|2023-09-20 19:20:00|12516.1|12512.1|12528.6|12524.6|12531.7|12527.7|12512.9|12508.9|1098
1695237900000|2023-09-20 19:25:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12525.4|12521.4|703
1695238200000|2023-09-20 19:30:00|12530.1|12526.1|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|922
1695238500000|2023-09-20 19:35:00|12531.7|12527.7|12534.8|12530.8|12537.9|12533.9|12522.3|12518.3|653
1695238800000|2023-09-20 19:40:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|514
1695239100000|2023-09-20 19:45:00|12522.3|12518.3|12503.6|12499.6|12522.3|12518.3|12503.6|12499.6|1187
1695239400000|2023-09-20 19:50:00|12506.7|12502.7|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|871
1695239700000|2023-09-20 19:55:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|1700
1695240000000|2023-09-20 20:00:00|12491.1|12487.1|12475.4|12471.4|12491.1|12487.1|12475.4|12471.4|1593
1695240300000|2023-09-20 20:05:00|12472.3|12468.3|12453.6|12449.6|12473.9|12469.9|12450.4|12446.4|1190
1695240600000|2023-09-20 20:10:00|12456.7|12452.7|12450.4|12446.4|12456.7|12452.7|12447.3|12443.3|1483
1695240900000|2023-09-20 20:15:00|12447.3|12443.3|12453.6|12449.6|12459.8|12455.8|12447.3|12443.3|1156
1695241200000|2023-09-20 20:20:00|12455.1|12451.1|12441.1|12437.1|12456.7|12452.7|12441.1|12437.1|568
1695241500000|2023-09-20 20:25:00|12444.2|12440.2|12437.9|12433.9|12444.2|12440.2|12434.8|12430.8|731
1695241800000|2023-09-20 20:30:00|12436.4|12432.4|12441.1|12437.1|12444.2|12440.2|12436.4|12432.4|461
1695242100000|2023-09-20 20:35:00|12442.6|12438.6|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|375
1695242400000|2023-09-20 20:40:00|12439.5|12435.5|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|786
1695242700000|2023-09-20 20:45:00|12439.5|12435.5|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|399
1695243000000|2023-09-20 20:50:00|12431.7|12427.7|12422.3|12418.3|12431.7|12427.7|12422.3|12418.3|812
1695243300000|2023-09-20 20:55:00|12420.8|12416.8|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|634
1695247200000|2023-09-20 22:00:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|148
1695247500000|2023-09-20 22:05:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|51
1695247800000|2023-09-20 22:10:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|14
1695248100000|2023-09-20 22:15:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|19
1695248400000|2023-09-20 22:20:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|24
1695248700000|2023-09-20 22:25:00|12430.1|12426.1|12431.7|12427.7|12431.7|12427.7|12430.1|12426.1|7
1695249000000|2023-09-20 22:30:00|12428.6|12424.6|12422.3|12418.3|12428.6|12424.6|12420.8|12416.8|52
1695249300000|2023-09-20 22:35:00|12420.8|12416.8|12431.7|12427.7|12431.7|12427.7|12420.8|12416.8|162
1695249600000|2023-09-20 22:40:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|38
1695249900000|2023-09-20 22:45:00|12430.1|12426.1|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|65
1695250200000|2023-09-20 22:50:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|9
1695250500000|2023-09-20 22:55:00|12427|12423|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|28
1695250800000|2023-09-20 23:00:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|41
1695251100000|2023-09-20 23:05:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|86
1695251400000|2023-09-20 23:10:00|12427|12423|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|30
1695251700000|2023-09-20 23:15:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12420.8|12416.8|32
1695252000000|2023-09-20 23:20:00|12419.2|12415.2|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|81
1695252300000|2023-09-20 23:25:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|73
1695252600000|2023-09-20 23:30:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|109
1695252900000|2023-09-20 23:35:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|36
1695253200000|2023-09-20 23:40:00|12430.1|12426.1|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|59
1695253500000|2023-09-20 23:45:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|53
1695253800000|2023-09-20 23:50:00|12423.9|12419.9|12428.6|12424.6|12428.6|12424.6|12423.9|12419.9|51
1695254100000|2023-09-20 23:55:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|76
1695254400000|2023-09-21 00:00:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12416.1|12412.1|130
1695254700000|2023-09-21 00:05:00|12427|12423|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|59
1695255000000|2023-09-21 00:10:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|48
1695255300000|2023-09-21 00:15:00|12419.2|12415.2|12425.4|12421.4|12428.6|12424.6|12416.1|12412.1|113
1695255600000|2023-09-21 00:20:00|12428.6|12424.6|12419.2|12415.2|12428.6|12424.6|12419.2|12415.2|95
1695255900000|2023-09-21 00:25:00|12416.1|12412.1|12406.7|12402.7|12419.2|12415.2|12406.7|12402.7|167
1695256200000|2023-09-21 00:30:00|12403.6|12399.6|12400.4|12396.4|12405.1|12401.1|12397.3|12393.3|324
1695256500000|2023-09-21 00:35:00|12402|12398|12394.2|12390.2|12402|12398|12394.2|12390.2|227
1695256800000|2023-09-21 00:40:00|12397.3|12393.3|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|210
1695257100000|2023-09-21 00:45:00|12392.6|12388.6|12384.8|12380.8|12392.6|12388.6|12381.7|12377.7|244
1695257400000|2023-09-21 00:50:00|12381.7|12377.7|12369.2|12365.2|12381.7|12377.7|12369.2|12365.2|305
1695257700000|2023-09-21 00:55:00|12372.3|12368.3|12362.9|12358.9|12375.4|12371.4|12362.9|12358.9|480
1695258000000|2023-09-21 01:00:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12353.6|12349.6|497
1695258300000|2023-09-21 01:05:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|436
1695258600000|2023-09-21 01:10:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|101
1695258900000|2023-09-21 01:15:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|38
1695259200000|2023-09-21 01:20:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|163
1695259500000|2023-09-21 01:25:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|72
1695259800000|2023-09-21 01:30:00|12375.4|12371.4|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|124
1695260100000|2023-09-21 01:35:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|175
1695260400000|2023-09-21 01:40:00|||||||||4
1695260700000|2023-09-21 01:45:00|12377|12373|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|75
1695261000000|2023-09-21 01:50:00|12372.3|12368.3|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|66
1695261300000|2023-09-21 01:55:00|||||||||15
1695261600000|2023-09-21 02:00:00|12375.4|12371.4|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|141
1695261900000|2023-09-21 02:05:00|||||||||8
1695262200000|2023-09-21 02:10:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|134
1695262500000|2023-09-21 02:15:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|54
1695262800000|2023-09-21 02:20:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|66
1695263100000|2023-09-21 02:25:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|55
1695263400000|2023-09-21 02:30:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|46
1695263700000|2023-09-21 02:35:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|101
1695264000000|2023-09-21 02:40:00|12370.8|12366.8|12366.1|12362.1|12370.8|12366.8|12366.1|12362.1|67
1695264300000|2023-09-21 02:45:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|43
1695264600000|2023-09-21 02:50:00|||||||||11
1695264900000|2023-09-21 02:55:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|72
1695265200000|2023-09-21 03:00:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|69
1695265500000|2023-09-21 03:05:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|66
1695265800000|2023-09-21 03:10:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|97
1695266100000|2023-09-21 03:15:00|12377|12373|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|49
1695266400000|2023-09-21 03:20:00|||||||||24
1695266700000|2023-09-21 03:25:00|||||||||5
1695267000000|2023-09-21 03:30:00|||||||||39
1695267300000|2023-09-21 03:35:00|||||||||7
1695267600000|2023-09-21 03:40:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|113
1695267900000|2023-09-21 03:45:00|||||||||5
1695268200000|2023-09-21 03:50:00|||||||||21
1695268500000|2023-09-21 03:55:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|113
1695268800000|2023-09-21 04:00:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|274
1695269100000|2023-09-21 04:05:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|40
1695269400000|2023-09-21 04:10:00|||||||||5
1695269700000|2023-09-21 04:15:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|32
1695270000000|2023-09-21 04:20:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|26
1695270300000|2023-09-21 04:25:00|12383.3|12379.3|12384.8|12380.8|12384.8|12380.8|12383.3|12379.3|78
1695270600000|2023-09-21 04:30:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|40
1695270900000|2023-09-21 04:35:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12
1695271200000|2023-09-21 04:40:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|107
1695271500000|2023-09-21 04:45:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|82
1695271800000|2023-09-21 04:50:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|47
1695272100000|2023-09-21 04:55:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|28
1695272400000|2023-09-21 05:00:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|89
1695272700000|2023-09-21 05:05:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|25
1695273000000|2023-09-21 05:10:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|40
1695273300000|2023-09-21 05:15:00|||||||||7
1695273600000|2023-09-21 05:20:00|||||||||24
1695273900000|2023-09-21 05:25:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|34
1695274200000|2023-09-21 05:30:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|55
1695274500000|2023-09-21 05:35:00|||||||||72
1695274800000|2023-09-21 05:40:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|88
1695275100000|2023-09-21 05:45:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|94
1695275400000|2023-09-21 05:50:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|142
1695275700000|2023-09-21 05:55:00|||||||||82
1695276000000|2023-09-21 06:00:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|201
1695276300000|2023-09-21 06:05:00|12386.4|12382.4|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|109
1695276600000|2023-09-21 06:10:00|12394.2|12390.2|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|166
1695276900000|2023-09-21 06:15:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|351
1695277200000|2023-09-21 06:20:00|12397.3|12393.3|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|159
1695277500000|2023-09-21 06:25:00|12391.1|12387.1|12384.8|12380.8|12397.3|12393.3|12384.8|12380.8|410
1695277800000|2023-09-21 06:30:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|255
1695278100000|2023-09-21 06:35:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|240
1695278400000|2023-09-21 06:40:00|12389.5|12385.5|12391.1|12387.1|12394.2|12390.2|12389.5|12385.5|191
1695278700000|2023-09-21 06:45:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|218
1695279000000|2023-09-21 06:50:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|47
1695279300000|2023-09-21 06:55:00|12392.6|12388.6|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|111
1695279600000|2023-09-21 07:00:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|396
1695279900000|2023-09-21 07:05:00|12383.3|12379.3|12391.1|12387.1|12391.1|12387.1|12381.7|12377.7|412
1695280200000|2023-09-21 07:10:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12381.7|12377.7|372
1695280500000|2023-09-21 07:15:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|171
1695280800000|2023-09-21 07:20:00|12389.5|12385.5|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|242
1695281100000|2023-09-21 07:25:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|295
1695281400000|2023-09-21 07:30:00|12391.1|12387.1|12394.2|12390.2|12402|12398|12386.4|12382.4|602
1695281700000|2023-09-21 07:35:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12387.9|12383.9|234
1695282000000|2023-09-21 07:40:00|12392.6|12388.6|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|153
1695282300000|2023-09-21 07:45:00|12395.8|12391.8|12397.3|12393.3|12400.4|12396.4|12391.1|12387.1|81
1695282600000|2023-09-21 07:50:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|215
1695282900000|2023-09-21 07:55:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|139
1695283200000|2023-09-21 08:00:00|12391.1|12387.1|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|110
1695283500000|2023-09-21 08:05:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|112
1695283800000|2023-09-21 08:10:00|12384.8|12380.8|12381.7|12377.7|12391.1|12387.1|12381.7|12377.7|297
1695284100000|2023-09-21 08:15:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|73
1695284400000|2023-09-21 08:20:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|154
1695284700000|2023-09-21 08:25:00|12386.4|12382.4|12394.2|12390.2|12394.2|12390.2|12384.8|12380.8|167
1695285000000|2023-09-21 08:30:00|12392.6|12388.6|12378.6|12374.6|12394.2|12390.2|12375.4|12371.4|224
1695285300000|2023-09-21 08:35:00|12375.4|12371.4|12366.1|12362.1|12375.4|12371.4|12366.1|12362.1|257
1695285600000|2023-09-21 08:40:00|12367.6|12363.6|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|1090
1695285900000|2023-09-21 08:45:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|246
1695286200000|2023-09-21 08:50:00|12356.7|12352.7|12353.6|12349.6|12359.8|12355.8|12353.6|12349.6|324
1695286500000|2023-09-21 08:55:00|12352|12348|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|226
1695286800000|2023-09-21 09:00:00|12347.3|12343.3|12345.8|12341.8|12350.4|12346.4|12345.8|12341.8|216
1695287100000|2023-09-21 09:05:00|12347.3|12343.3|12341.1|12337.1|12350.4|12346.4|12341.1|12337.1|402
1695287400000|2023-09-21 09:10:00|12344.2|12340.2|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|253
1695287700000|2023-09-21 09:15:00|12336.4|12332.4|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|317
1695288000000|2023-09-21 09:20:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|295
1695288300000|2023-09-21 09:25:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|474
1695288600000|2023-09-21 09:30:00|12331.7|12327.7|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|703
1695288900000|2023-09-21 09:35:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|379
1695289200000|2023-09-21 09:40:00|12334.8|12330.8|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|677
1695289500000|2023-09-21 09:45:00|12337.9|12333.9|12344.2|12340.2|12347.3|12343.3|12337.9|12333.9|354
1695289800000|2023-09-21 09:50:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|403
1695290100000|2023-09-21 09:55:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|255
1695290400000|2023-09-21 10:00:00|12356.7|12352.7|12350.4|12346.4|12358.3|12354.3|12350.4|12346.4|142
1695290700000|2023-09-21 10:05:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|252
1695291000000|2023-09-21 10:10:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|81
1695291300000|2023-09-21 10:15:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|260
1695291600000|2023-09-21 10:20:00|12356.7|12352.7|12361.4|12357.4|12362.9|12358.9|12353.6|12349.6|420
1695291900000|2023-09-21 10:25:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|197
1695292200000|2023-09-21 10:30:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|143
1695292500000|2023-09-21 10:35:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|845
1695292800000|2023-09-21 10:40:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|316
1695293100000|2023-09-21 10:45:00|12362.9|12358.9|12353.6|12349.6|12362.9|12358.9|12353.6|12349.6|339
1695293400000|2023-09-21 10:50:00|12350.4|12346.4|12353.6|12349.6|12359.8|12355.8|12350.4|12346.4|364
1695293700000|2023-09-21 10:55:00|12356.7|12352.7|12366.1|12362.1|12366.1|12362.1|12353.6|12349.6|308
1695294000000|2023-09-21 11:00:00|12362.9|12358.9|12344.2|12340.2|12375.4|12371.4|12341.1|12337.1|865
1695294300000|2023-09-21 11:05:00|12341.1|12337.1|12353.6|12349.6|12359.8|12355.8|12341.1|12337.1|675
1695294600000|2023-09-21 11:10:00|12356.7|12352.7|12350.4|12346.4|12356.7|12352.7|12341.1|12337.1|522
1695294900000|2023-09-21 11:15:00|12353.6|12349.6|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|492
1695295200000|2023-09-21 11:20:00|12355.1|12351.1|12344.2|12340.2|12356.7|12352.7|12341.1|12337.1|556
1695295500000|2023-09-21 11:25:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12337.9|12333.9|533
1695295800000|2023-09-21 11:30:00|12341.1|12337.1|12344.2|12340.2|12347.3|12343.3|12337.9|12333.9|582
1695296100000|2023-09-21 11:35:00|12345.8|12341.8|12341.1|12337.1|12356.7|12352.7|12341.1|12337.1|695
1695296400000|2023-09-21 11:40:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|319
1695296700000|2023-09-21 11:45:00|12334.8|12330.8|12337.9|12333.9|12347.3|12343.3|12334.8|12330.8|343
1695297000000|2023-09-21 11:50:00|12341.1|12337.1|12325.4|12321.4|12341.1|12337.1|12325.4|12321.4|646
1695297300000|2023-09-21 11:55:00|12328.6|12324.6|12319.2|12315.2|12328.6|12324.6|12316.1|12312.1|729
1695297600000|2023-09-21 12:00:00|12316.1|12312.1|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|1200
1695297900000|2023-09-21 12:05:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12300.4|12296.4|1075
1695298200000|2023-09-21 12:10:00|12312.9|12308.9|12306.7|12302.7|12319.2|12315.2|12306.7|12302.7|1185
1695298500000|2023-09-21 12:15:00|12309.8|12305.8|12303.6|12299.6|12309.8|12305.8|12300.4|12296.4|972
1695298800000|2023-09-21 12:20:00|12300.4|12296.4|12284.8|12280.8|12300.4|12296.4|12281.7|12277.7|1616
1695299100000|2023-09-21 12:25:00|12281.7|12277.7|12286.4|12282.4|12287.9|12283.9|12275.4|12271.4|1933
1695299400000|2023-09-21 12:30:00|12287.9|12283.9|12281.7|12277.7|12287.9|12283.9|12269.2|12265.2|1929
1695299700000|2023-09-21 12:35:00|12284.8|12280.8|12272.3|12268.3|12291.1|12287.1|12269.2|12265.2|1662
1695300000000|2023-09-21 12:40:00|12269.2|12265.2|12256.7|12252.7|12281.7|12277.7|12250.4|12246.4|2095
1695300300000|2023-09-21 12:45:00|12259.8|12255.8|12266.1|12262.1|12269.2|12265.2|12250.4|12246.4|1532
1695300600000|2023-09-21 12:50:00|12262.9|12258.9|12244.2|12240.2|12264.5|12260.5|12237.9|12233.9|2012
1695300900000|2023-09-21 12:55:00|12247.3|12243.3|12253.6|12249.6|12256.7|12252.7|12244.2|12240.2|1134
1695301200000|2023-09-21 13:00:00|12256.7|12252.7|12272.3|12268.3|12272.3|12268.3|12247.3|12243.3|1804
1695301500000|2023-09-21 13:05:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12259.8|12255.8|1327
1695301800000|2023-09-21 13:10:00|12269.2|12265.2|12262.9|12258.9|12269.2|12265.2|12256.7|12252.7|1211
1695302100000|2023-09-21 13:15:00|12259.8|12255.8|12244.2|12240.2|12262.9|12258.9|12244.2|12240.2|1063
1695302400000|2023-09-21 13:20:00|12241.1|12237.1|12250.4|12246.4|12256.7|12252.7|12241.1|12237.1|1018
1695302700000|2023-09-21 13:25:00|12248.9|12244.9|12241.1|12237.1|12250.4|12246.4|12241.1|12237.1|1154
1695303000000|2023-09-21 13:30:00|12237.9|12233.9|12231.7|12227.7|12241.1|12237.1|12222.3|12218.3|2883
1695303300000|2023-09-21 13:35:00|12234.8|12230.8|12244.2|12240.2|12253.6|12249.6|12234.8|12230.8|2686
1695303600000|2023-09-21 13:40:00|12241.1|12237.1|12237.9|12233.9|12244.2|12240.2|12231.7|12227.7|1873
1695303900000|2023-09-21 13:45:00|12241.1|12237.1|12216.1|12212.1|12244.2|12240.2|12216.1|12212.1|1889
1695304200000|2023-09-21 13:50:00|12219.2|12215.2|12206.7|12202.7|12222.3|12218.3|12203.6|12199.6|2254
1695304500000|2023-09-21 13:55:00|12203.6|12199.6|12197.3|12193.3|12209.8|12205.8|12194.2|12190.2|3060
1695304800000|2023-09-21 14:00:00|12200.4|12196.4|12206.7|12202.7|12209.8|12205.8|12197.3|12193.3|1537
1695305100000|2023-09-21 14:05:00|12209.8|12205.8|12219.2|12215.2|12222.3|12218.3|12206.7|12202.7|1457
1695305400000|2023-09-21 14:10:00|12222.3|12218.3|12234.8|12230.8|12234.8|12230.8|12219.2|12215.2|2230
1695305700000|2023-09-21 14:15:00|12237.9|12233.9|12241.1|12237.1|12244.2|12240.2|12231.7|12227.7|1709
1695306000000|2023-09-21 14:20:00|12237.9|12233.9|12237.9|12233.9|12247.3|12243.3|12237.9|12233.9|1959
1695306300000|2023-09-21 14:25:00|12241.1|12237.1|12250.4|12246.4|12253.6|12249.6|12237.9|12233.9|1468
1695306600000|2023-09-21 14:30:00|12247.3|12243.3|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|1354
1695306900000|2023-09-21 14:35:00|12248.9|12244.9|12234.8|12230.8|12250.4|12246.4|12234.8|12230.8|1002
1695307200000|2023-09-21 14:40:00|12231.7|12227.7|12231.7|12227.7|12241.1|12237.1|12231.7|12227.7|800
1695307500000|2023-09-21 14:45:00|12228.6|12224.6|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|948
1695307800000|2023-09-21 14:50:00|12222.3|12218.3|12216.1|12212.1|12225.4|12221.4|12212.9|12208.9|757
1695308100000|2023-09-21 14:55:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|1279
1695308400000|2023-09-21 15:00:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12206.7|12202.7|740
1695308700000|2023-09-21 15:05:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12209.8|12205.8|1679
1695309000000|2023-09-21 15:10:00|12222.3|12218.3|12216.1|12212.1|12225.4|12221.4|12216.1|12212.1|1411
1695309300000|2023-09-21 15:15:00|12212.9|12208.9|12191.1|12187.1|12212.9|12208.9|12187.9|12183.9|1729
1695309600000|2023-09-21 15:20:00|12187.9|12183.9|12181.7|12177.7|12194.2|12190.2|12178.6|12174.6|2260
1695309900000|2023-09-21 15:25:00|12178.6|12174.6|12169.2|12165.2|12181.7|12177.7|12169.2|12165.2|1585
1695310200000|2023-09-21 15:30:00|12166.1|12162.1|12181.7|12177.7|12187.9|12183.9|12166.1|12162.1|1529
1695310500000|2023-09-21 15:35:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12172.3|12168.3|1645
1695310800000|2023-09-21 15:40:00|12175.4|12171.4|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|1171
1695311100000|2023-09-21 15:45:00|12178.6|12174.6|12187.9|12183.9|12187.9|12183.9|12175.4|12171.4|1056
1695311400000|2023-09-21 15:50:00|12191.1|12187.1|12187.9|12183.9|12194.2|12190.2|12181.7|12177.7|948
1695311700000|2023-09-21 15:55:00|12191.1|12187.1|12197.3|12193.3|12197.3|12193.3|12187.9|12183.9|819
1695312000000|2023-09-21 16:00:00|12198.9|12194.9|12194.2|12190.2|12200.4|12196.4|12191.1|12187.1|973
1695312300000|2023-09-21 16:05:00|12197.3|12193.3|12191.1|12187.1|12200.4|12196.4|12191.1|12187.1|1635
1695312600000|2023-09-21 16:10:00|12194.2|12190.2|12184.8|12180.8|12197.3|12193.3|12181.7|12177.7|1102
1695312900000|2023-09-21 16:15:00|12183.3|12179.3|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|811
1695313200000|2023-09-21 16:20:00|12175.4|12171.4|12172.3|12168.3|12178.6|12174.6|12169.2|12165.2|2104
1695313500000|2023-09-21 16:25:00|12169.2|12165.2|12187.9|12183.9|12187.9|12183.9|12169.2|12165.2|738
1695313800000|2023-09-21 16:30:00|12186.4|12182.4|12197.3|12193.3|12197.3|12193.3|12184.8|12180.8|976
1695314100000|2023-09-21 16:35:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|703
1695314400000|2023-09-21 16:40:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|567
1695314700000|2023-09-21 16:45:00|12197.3|12193.3|12206.7|12202.7|12206.7|12202.7|12197.3|12193.3|824
1695315000000|2023-09-21 16:50:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|646
1695315300000|2023-09-21 16:55:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|848
1695315600000|2023-09-21 17:00:00|12206.7|12202.7|12200.4|12196.4|12206.7|12202.7|12200.4|12196.4|339
1695315900000|2023-09-21 17:05:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|781
1695316200000|2023-09-21 17:10:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|261
1695316500000|2023-09-21 17:15:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|567
1695316800000|2023-09-21 17:20:00|12200.4|12196.4|12206.7|12202.7|12209.8|12205.8|12197.3|12193.3|490
1695317100000|2023-09-21 17:25:00|12203.6|12199.6|12212.9|12208.9|12216.1|12212.1|12203.6|12199.6|477
1695317400000|2023-09-21 17:30:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|587
1695317700000|2023-09-21 17:35:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|607
1695318000000|2023-09-21 17:40:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|189
1695318300000|2023-09-21 17:45:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|464
1695318600000|2023-09-21 17:50:00|12203.6|12199.6|12197.3|12193.3|12203.6|12199.6|12197.3|12193.3|524
1695318900000|2023-09-21 17:55:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|518
1695319200000|2023-09-21 18:00:00|12200.4|12196.4|12197.3|12193.3|12203.6|12199.6|12197.3|12193.3|590
1695319500000|2023-09-21 18:05:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|337
1695319800000|2023-09-21 18:10:00|12200.4|12196.4|12206.7|12202.7|12209.8|12205.8|12200.4|12196.4|886
1695320100000|2023-09-21 18:15:00|12203.6|12199.6|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|540
1695320400000|2023-09-21 18:20:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|259
1695320700000|2023-09-21 18:25:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|766
1695321000000|2023-09-21 18:30:00|12200.4|12196.4|12206.7|12202.7|12209.8|12205.8|12200.4|12196.4|501
1695321300000|2023-09-21 18:35:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|249
1695321600000|2023-09-21 18:40:00|12208.3|12204.3|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|510
1695321900000|2023-09-21 18:45:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|921
1695322200000|2023-09-21 18:50:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|1262
1695322500000|2023-09-21 18:55:00|12203.6|12199.6|12197.3|12193.3|12203.6|12199.6|12197.3|12193.3|1279
1695322800000|2023-09-21 19:00:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|720
1695323100000|2023-09-21 19:05:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|526
1695323400000|2023-09-21 19:10:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|691
1695323700000|2023-09-21 19:15:00|||||||||345
1695324000000|2023-09-21 19:20:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|539
1695324300000|2023-09-21 19:25:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|616
1695324600000|2023-09-21 19:30:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|454
1695324900000|2023-09-21 19:35:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|565
1695325200000|2023-09-21 19:40:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|299
1695325500000|2023-09-21 19:45:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|760
1695325800000|2023-09-21 19:50:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|1362
1695326100000|2023-09-21 19:55:00|12180.1|12176.1|12172.3|12168.3|12180.1|12176.1|12172.3|12168.3|1935
1695326400000|2023-09-21 20:00:00|12169.2|12165.2|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|1548
1695326700000|2023-09-21 20:05:00|12169.2|12165.2|12159.8|12155.8|12169.2|12165.2|12159.8|12155.8|1151
1695327000000|2023-09-21 20:10:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|864
1695327300000|2023-09-21 20:15:00|12159.8|12155.8|12153.6|12149.6|12162.9|12158.9|12153.6|12149.6|823
1695327600000|2023-09-21 20:20:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|678
1695327900000|2023-09-21 20:25:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|713
1695328200000|2023-09-21 20:30:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|472
1695328500000|2023-09-21 20:35:00|12147.3|12143.3|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|473
1695328800000|2023-09-21 20:40:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12141.1|12137.1|918
1695329100000|2023-09-21 20:45:00|12148.9|12144.9|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|465
1695329400000|2023-09-21 20:50:00|12145.8|12141.8|12150.4|12146.4|12150.4|12146.4|12145.8|12141.8|286
1695329700000|2023-09-21 20:55:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|607
1695333600000|2023-09-21 22:00:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|30
1695333900000|2023-09-21 22:05:00|12148.9|12144.9|12147.3|12143.3|12148.9|12144.9|12147.3|12143.3|18
1695334200000|2023-09-21 22:10:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|18
1695334500000|2023-09-21 22:15:00|12145.8|12141.8|12144.2|12140.2|12145.8|12141.8|12144.2|12140.2|27
1695334800000|2023-09-21 22:20:00|12145.8|12141.8|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|71
1695335100000|2023-09-21 22:25:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|78
1695335400000|2023-09-21 22:30:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|27
1695335700000|2023-09-21 22:35:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|60
1695336000000|2023-09-21 22:40:00|12152|12148|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|93
1695336300000|2023-09-21 22:45:00|12145.8|12141.8|12144.2|12140.2|12145.8|12141.8|12144.2|12140.2|15
1695336600000|2023-09-21 22:50:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|9
1695336900000|2023-09-21 22:55:00|||||||||18
1695337200000|2023-09-21 23:00:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|154
1695337500000|2023-09-21 23:05:00|12139.5|12135.5|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|81
1695337800000|2023-09-21 23:10:00|12136.4|12132.4|12134.8|12130.8|12136.4|12132.4|12134.8|12130.8|0
1695338100000|2023-09-21 23:15:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|28
1695338400000|2023-09-21 23:20:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|28
1695338700000|2023-09-21 23:25:00|12127|12123|12128.6|12124.6|12128.6|12124.6|12127|12123|50
1695339000000|2023-09-21 23:30:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|26
1695339300000|2023-09-21 23:35:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|128
1695339600000|2023-09-21 23:40:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|14
1695340200000|2023-09-21 23:50:00|12144.2|12140.2|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|152
1695340500000|2023-09-21 23:55:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|238
1695340800000|2023-09-22 00:00:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|170
1695341100000|2023-09-22 00:05:00|12150.4|12146.4|12150.4|12146.4|12159.8|12155.8|12150.4|12146.4|257
1695341400000|2023-09-22 00:10:00|12147.3|12143.3|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|216
1695341700000|2023-09-22 00:15:00|12150.4|12146.4|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|171
1695342000000|2023-09-22 00:20:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12142.6|12138.6|101
1695342300000|2023-09-22 00:25:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|94
1695342600000|2023-09-22 00:30:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|37
1695342900000|2023-09-22 00:35:00|12137.9|12133.9|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|75
1695343200000|2023-09-22 00:40:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|51
1695343500000|2023-09-22 00:45:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|50
1695343800000|2023-09-22 00:50:00|12141.1|12137.1|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|30
1695344100000|2023-09-22 00:55:00|12145.8|12141.8|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|115
1695344400000|2023-09-22 01:00:00|12144.2|12140.2|12134.8|12130.8|12147.3|12143.3|12134.8|12130.8|273
1695344700000|2023-09-22 01:05:00|12137.9|12133.9|12128.6|12124.6|12137.9|12133.9|12128.6|12124.6|333
1695345000000|2023-09-22 01:10:00|12131.7|12127.7|12125.4|12121.4|12131.7|12127.7|12125.4|12121.4|283
1695345300000|2023-09-22 01:15:00|12127|12123|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|137
1695345600000|2023-09-22 01:20:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|341
1695345900000|2023-09-22 01:25:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|109
1695346200000|2023-09-22 01:30:00|12131.7|12127.7|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|181
1695346500000|2023-09-22 01:35:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|83
1695346800000|2023-09-22 01:40:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|308
1695347100000|2023-09-22 01:45:00|12133.3|12129.3|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|39
1695347400000|2023-09-22 01:50:00|12130.1|12126.1|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|104
1695347700000|2023-09-22 01:55:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|30
1695348000000|2023-09-22 02:00:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|75
1695348300000|2023-09-22 02:05:00|||||||||42
1695348600000|2023-09-22 02:10:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|139
1695348900000|2023-09-22 02:15:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|129
1695349200000|2023-09-22 02:20:00|||||||||70
1695349500000|2023-09-22 02:25:00|||||||||103
1695349800000|2023-09-22 02:30:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|41
1695350100000|2023-09-22 02:35:00|12133.3|12129.3|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|119
1695350400000|2023-09-22 02:40:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|173
1695350700000|2023-09-22 02:45:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|86
1695351000000|2023-09-22 02:50:00|12134.8|12130.8|12131.7|12127.7|12141.1|12137.1|12131.7|12127.7|380
1695351300000|2023-09-22 02:55:00|12133.3|12129.3|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|224
1695351600000|2023-09-22 03:00:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|71
1695351900000|2023-09-22 03:05:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|58
1695352200000|2023-09-22 03:10:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|136
1695352500000|2023-09-22 03:15:00|12141.1|12137.1|12128.6|12124.6|12141.1|12137.1|12128.6|12124.6|129
1695352800000|2023-09-22 03:20:00|||||||||47
1695353100000|2023-09-22 03:25:00|12125.4|12121.4|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|250
1695353400000|2023-09-22 03:30:00|12130.1|12126.1|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|77
1695353700000|2023-09-22 03:35:00|12133.3|12129.3|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|106
1695354000000|2023-09-22 03:40:00|12133.3|12129.3|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|52
1695354300000|2023-09-22 03:45:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|101
1695354600000|2023-09-22 03:50:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|52
1695354900000|2023-09-22 03:55:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|30
1695355200000|2023-09-22 04:00:00|12141.1|12137.1|12150.4|12146.4|12150.4|12146.4|12139.5|12135.5|416
1695355500000|2023-09-22 04:05:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|270
1695355800000|2023-09-22 04:10:00|12155.1|12151.1|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|93
1695356100000|2023-09-22 04:15:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|194
1695356400000|2023-09-22 04:20:00|||||||||55
1695356700000|2023-09-22 04:25:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|167
1695357000000|2023-09-22 04:30:00|12148.9|12144.9|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|78
1695357300000|2023-09-22 04:35:00|||||||||35
1695357600000|2023-09-22 04:40:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|210
1695357900000|2023-09-22 04:45:00|||||||||20
1695358200000|2023-09-22 04:50:00|12150.4|12146.4|12159.8|12155.8|12159.8|12155.8|12150.4|12146.4|248
1695358500000|2023-09-22 04:55:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|122
1695358800000|2023-09-22 05:00:00|12158.3|12154.3|12156.7|12152.7|12158.3|12154.3|12156.7|12152.7|97
1695359100000|2023-09-22 05:05:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|60
1695359400000|2023-09-22 05:10:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|29
1695359700000|2023-09-22 05:15:00|12158.3|12154.3|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|44
1695360000000|2023-09-22 05:20:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|63
1695360300000|2023-09-22 05:25:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|151
1695360600000|2023-09-22 05:30:00|12159.8|12155.8|12156.7|12152.7|12162.9|12158.9|12156.7|12152.7|184
1695360900000|2023-09-22 05:35:00|12155.1|12151.1|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|138
1695361200000|2023-09-22 05:40:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|101
1695361500000|2023-09-22 05:45:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|136
1695361800000|2023-09-22 05:50:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|112
1695362100000|2023-09-22 05:55:00|12148.9|12144.9|12141.1|12137.1|12150.4|12146.4|12141.1|12137.1|62
1695362400000|2023-09-22 06:00:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|159
1695362700000|2023-09-22 06:05:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|127
1695363000000|2023-09-22 06:10:00|12148.9|12144.9|12147.3|12143.3|12148.9|12144.9|12147.3|12143.3|44
1695363300000|2023-09-22 06:15:00|12144.2|12140.2|12153.6|12149.6|12153.6|12149.6|12144.2|12140.2|324
1695363600000|2023-09-22 06:20:00|12150.4|12146.4|12159.8|12155.8|12159.8|12155.8|12148.9|12144.9|206
1695363900000|2023-09-22 06:25:00|12156.7|12152.7|12166.1|12162.1|12166.1|12162.1|12156.7|12152.7|317
1695364200000|2023-09-22 06:30:00|12164.5|12160.5|12150.4|12146.4|12166.1|12162.1|12150.4|12146.4|622
1695364500000|2023-09-22 06:35:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|589
1695364800000|2023-09-22 06:40:00|12148.9|12144.9|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|310
1695365100000|2023-09-22 06:45:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|646
1695365400000|2023-09-22 06:50:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|319
1695365700000|2023-09-22 06:55:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12141.1|12137.1|299
1695366000000|2023-09-22 07:00:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12144.2|12140.2|496
1695366300000|2023-09-22 07:05:00|12159.8|12155.8|12153.6|12149.6|12162.9|12158.9|12153.6|12149.6|642
1695366600000|2023-09-22 07:10:00|12150.4|12146.4|12166.1|12162.1|12166.1|12162.1|12150.4|12146.4|366
1695366900000|2023-09-22 07:15:00|12172.3|12168.3|12187.9|12183.9|12191.1|12187.1|12172.3|12168.3|1240
1695367200000|2023-09-22 07:20:00|12191.1|12187.1|12191.1|12187.1|12200.4|12196.4|12191.1|12187.1|750
1695367500000|2023-09-22 07:25:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12187.9|12183.9|709
1695367800000|2023-09-22 07:30:00|12187.9|12183.9|12172.3|12168.3|12187.9|12183.9|12169.2|12165.2|758
1695368100000|2023-09-22 07:35:00|12169.2|12165.2|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|377
1695368400000|2023-09-22 07:40:00|12166.1|12162.1|12178.6|12174.6|12178.6|12174.6|12166.1|12162.1|371
1695368700000|2023-09-22 07:45:00|12177|12173|12181.7|12177.7|12184.8|12180.8|12175.4|12171.4|342
1695369000000|2023-09-22 07:50:00|12183.3|12179.3|12194.2|12190.2|12194.2|12190.2|12178.6|12174.6|195
1695369300000|2023-09-22 07:55:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|481
1695369600000|2023-09-22 08:00:00|12184.8|12180.8|12169.2|12165.2|12184.8|12180.8|12169.2|12165.2|597
1695369900000|2023-09-22 08:05:00|12172.3|12168.3|12178.6|12174.6|12181.7|12177.7|12172.3|12168.3|117
1695370200000|2023-09-22 08:10:00|12177|12173|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|137
1695370500000|2023-09-22 08:15:00|12172.3|12168.3|12178.6|12174.6|12178.6|12174.6|12167.6|12163.6|225
1695370800000|2023-09-22 08:20:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|181
1695371100000|2023-09-22 08:25:00|12178.6|12174.6|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|183
1695371400000|2023-09-22 08:30:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|264
1695371700000|2023-09-22 08:35:00|12184.8|12180.8|12191.1|12187.1|12191.1|12187.1|12181.7|12177.7|500
1695372000000|2023-09-22 08:40:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|394
1695372300000|2023-09-22 08:45:00|12189.5|12185.5|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|180
1695372600000|2023-09-22 08:50:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|144
1695372900000|2023-09-22 08:55:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|227
1695373200000|2023-09-22 09:00:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|455
1695373500000|2023-09-22 09:05:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|324
1695373800000|2023-09-22 09:10:00|12178.6|12174.6|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|150
1695374100000|2023-09-22 09:15:00|12180.1|12176.1|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|148
1695374400000|2023-09-22 09:20:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|248
1695374700000|2023-09-22 09:25:00|12184.8|12180.8|12184.8|12180.8|12191.1|12187.1|12178.6|12174.6|658
1695375000000|2023-09-22 09:30:00|12183.3|12179.3|12194.2|12190.2|12194.2|12190.2|12181.7|12177.7|233
1695375300000|2023-09-22 09:35:00|12195.8|12191.8|12187.9|12183.9|12197.3|12193.3|12187.9|12183.9|245
1695375600000|2023-09-22 09:40:00|12186.4|12182.4|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|87
1695375900000|2023-09-22 09:45:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|64
1695376200000|2023-09-22 09:50:00|12184.8|12180.8|12178.6|12174.6|12184.8|12180.8|12175.4|12171.4|198
1695376500000|2023-09-22 09:55:00|12177|12173|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|122
1695376800000|2023-09-22 10:00:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|114
1695377100000|2023-09-22 10:05:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|165
1695377400000|2023-09-22 10:10:00|12173.9|12169.9|12172.3|12168.3|12173.9|12169.9|12169.2|12165.2|161
1695377700000|2023-09-22 10:15:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|83
1695378000000|2023-09-22 10:20:00|12177|12173|12175.4|12171.4|12181.7|12177.7|12169.2|12165.2|193
1695378300000|2023-09-22 10:25:00|12172.3|12168.3|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|205
1695378600000|2023-09-22 10:30:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|163
1695378900000|2023-09-22 10:35:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|132
1695379200000|2023-09-22 10:40:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|218
1695379500000|2023-09-22 10:45:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|346
1695379800000|2023-09-22 10:50:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|208
1695380100000|2023-09-22 10:55:00|12181.7|12177.7|12169.2|12165.2|12181.7|12177.7|12169.2|12165.2|299
1695380400000|2023-09-22 11:00:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|194
1695380700000|2023-09-22 11:05:00|12172.3|12168.3|12172.3|12168.3|12181.7|12177.7|12172.3|12168.3|376
1695381000000|2023-09-22 11:10:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12162.9|12158.9|378
1695381300000|2023-09-22 11:15:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|276
1695381600000|2023-09-22 11:20:00|12172.3|12168.3|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|229
1695381900000|2023-09-22 11:25:00|12178.6|12174.6|12172.3|12168.3|12181.7|12177.7|12172.3|12168.3|593
1695382200000|2023-09-22 11:30:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|240
1695382500000|2023-09-22 11:35:00|12175.4|12171.4|12170.8|12166.8|12175.4|12171.4|12169.2|12165.2|368
1695382800000|2023-09-22 11:40:00|12172.3|12168.3|12162.9|12158.9|12172.3|12168.3|12159.8|12155.8|338
1695383100000|2023-09-22 11:45:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|1049
1695383400000|2023-09-22 11:50:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|571
1695383700000|2023-09-22 11:55:00|12159.8|12155.8|12150.4|12146.4|12169.2|12165.2|12150.4|12146.4|295
1695384000000|2023-09-22 12:00:00|12153.6|12149.6|12166.1|12162.1|12166.1|12162.1|12153.6|12149.6|1282
1695384300000|2023-09-22 12:05:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|432
1695384600000|2023-09-22 12:10:00|12172.3|12168.3|12178.6|12174.6|12178.6|12174.6|12169.2|12165.2|319
1695384900000|2023-09-22 12:15:00|12180.1|12176.1|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|692
1695385200000|2023-09-22 12:20:00|12180.1|12176.1|12194.2|12190.2|12194.2|12190.2|12175.4|12171.4|1972
1695385500000|2023-09-22 12:25:00|12191.1|12187.1|12197.3|12193.3|12197.3|12193.3|12191.1|12187.1|735
1695385800000|2023-09-22 12:30:00|12194.2|12190.2|12184.8|12180.8|12200.4|12196.4|12184.8|12180.8|869
1695386100000|2023-09-22 12:35:00|12186.4|12182.4|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|439
1695386400000|2023-09-22 12:40:00|12187.9|12183.9|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|437
1695386700000|2023-09-22 12:45:00|12189.5|12185.5|12184.8|12180.8|12194.2|12190.2|12184.8|12180.8|482
1695387000000|2023-09-22 12:50:00|12186.4|12182.4|12181.7|12177.7|12186.4|12182.4|12178.6|12174.6|503
1695387300000|2023-09-22 12:55:00|12184.8|12180.8|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|373
1695387600000|2023-09-22 13:00:00|12181.7|12177.7|12184.8|12180.8|12194.2|12190.2|12181.7|12177.7|905
1695387900000|2023-09-22 13:05:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|435
1695388200000|2023-09-22 13:10:00|12184.8|12180.8|12191.1|12187.1|12191.1|12187.1|12181.7|12177.7|555
1695388500000|2023-09-22 13:15:00|12194.2|12190.2|12200.4|12196.4|12200.4|12196.4|12191.1|12187.1|594
1695388800000|2023-09-22 13:20:00|12197.3|12193.3|12191.1|12187.1|12200.4|12196.4|12184.8|12180.8|687
1695389100000|2023-09-22 13:25:00|12187.9|12183.9|12178.6|12174.6|12187.9|12183.9|12172.3|12168.3|1177
1695389400000|2023-09-22 13:30:00|12175.4|12171.4|12172.3|12168.3|12181.7|12177.7|12169.2|12165.2|1063
1695389700000|2023-09-22 13:35:00|12173.9|12169.9|12166.1|12162.1|12178.6|12174.6|12162.9|12158.9|852
1695390000000|2023-09-22 13:40:00|12169.2|12165.2|12177|12173|12178.6|12174.6|12166.1|12162.1|1110
1695390300000|2023-09-22 13:45:00|12178.6|12174.6|12197.3|12193.3|12200.4|12196.4|12170.8|12166.8|1613
1695390600000|2023-09-22 13:50:00|12200.4|12196.4|12212.9|12208.9|12212.9|12208.9|12197.3|12193.3|1182
1695390900000|2023-09-22 13:55:00|12209.8|12205.8|12206.7|12202.7|12222.3|12218.3|12203.6|12199.6|2035
1695391200000|2023-09-22 14:00:00|12203.6|12199.6|12216.1|12212.1|12219.2|12215.2|12203.6|12199.6|1186
1695391500000|2023-09-22 14:05:00|12214.5|12210.5|12212.9|12208.9|12222.3|12218.3|12212.9|12208.9|805
1695391800000|2023-09-22 14:10:00|12209.8|12205.8|12225.4|12221.4|12225.4|12221.4|12209.8|12205.8|838
1695392100000|2023-09-22 14:15:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12216.1|12212.1|575
1695392400000|2023-09-22 14:20:00|12222.3|12218.3|12228.6|12224.6|12231.7|12227.7|12222.3|12218.3|664
1695392700000|2023-09-22 14:25:00|12231.7|12227.7|12225.4|12221.4|12231.7|12227.7|12222.3|12218.3|2331
1695393000000|2023-09-22 14:30:00|12222.3|12218.3|12231.7|12227.7|12233.3|12229.3|12222.3|12218.3|1541
1695393300000|2023-09-22 14:35:00|12234.8|12230.8|12244.2|12240.2|12247.3|12243.3|12234.8|12230.8|2146
1695393600000|2023-09-22 14:40:00|12241.1|12237.1|12231.7|12227.7|12244.2|12240.2|12231.7|12227.7|2116
1695393900000|2023-09-22 14:45:00|12228.6|12224.6|12234.8|12230.8|12237.9|12233.9|12228.6|12224.6|662
1695394200000|2023-09-22 14:50:00|12237.9|12233.9|12244.2|12240.2|12247.3|12243.3|12231.7|12227.7|1136
1695394500000|2023-09-22 14:55:00|12245.8|12241.8|12250.4|12246.4|12253.6|12249.6|12245.8|12241.8|689
1695394800000|2023-09-22 15:00:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12241.1|12237.1|717
1695395100000|2023-09-22 15:05:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12250.4|12246.4|1073
1695395400000|2023-09-22 15:10:00|12256.7|12252.7|12247.3|12243.3|12256.7|12252.7|12241.1|12237.1|799
1695395700000|2023-09-22 15:15:00|12250.4|12246.4|12250.4|12246.4|12256.7|12252.7|12244.2|12240.2|901
1695396000000|2023-09-22 15:20:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|880
1695396300000|2023-09-22 15:25:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12250.4|12246.4|782
1695396600000|2023-09-22 15:30:00|12256.7|12252.7|12269.2|12265.2|12269.2|12265.2|12256.7|12252.7|346
1695396900000|2023-09-22 15:35:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|646
1695397200000|2023-09-22 15:40:00|12269.2|12265.2|12262.9|12258.9|12272.3|12268.3|12262.9|12258.9|515
1695397500000|2023-09-22 15:45:00|12259.8|12255.8|12250.4|12246.4|12262.9|12258.9|12250.4|12246.4|611
1695397800000|2023-09-22 15:50:00|12252|12248|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|317
1695398100000|2023-09-22 15:55:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|624
1695398400000|2023-09-22 16:00:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|408
1695398700000|2023-09-22 16:05:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|768
1695399000000|2023-09-22 16:10:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|359
1695399300000|2023-09-22 16:15:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|263
1695399600000|2023-09-22 16:20:00|12241.1|12237.1|12250.4|12246.4|12250.4|12246.4|12241.1|12237.1|190
1695399900000|2023-09-22 16:25:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|342
1695400200000|2023-09-22 16:30:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12244.2|12240.2|280
1695400500000|2023-09-22 16:35:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|481
1695400800000|2023-09-22 16:40:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|270
1695401100000|2023-09-22 16:45:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|400
1695401400000|2023-09-22 16:50:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|102
1695401700000|2023-09-22 16:55:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|191
1695402000000|2023-09-22 17:00:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|319
1695402300000|2023-09-22 17:05:00|12262.9|12258.9|12269.2|12265.2|12269.2|12265.2|12259.8|12255.8|1107
1695402600000|2023-09-22 17:10:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|466
1695402900000|2023-09-22 17:15:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12266.1|12262.1|552
1695403200000|2023-09-22 17:20:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|227
1695403500000|2023-09-22 17:25:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|652
1695403800000|2023-09-22 17:30:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|155
1695404100000|2023-09-22 17:35:00|12269.2|12265.2|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|508
1695404400000|2023-09-22 17:40:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|345
1695404700000|2023-09-22 17:45:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|967
1695405000000|2023-09-22 17:50:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|132
1695405300000|2023-09-22 17:55:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|225
1695405600000|2023-09-22 18:00:00|12275.4|12271.4|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|144
1695405900000|2023-09-22 18:05:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|144
1695406200000|2023-09-22 18:10:00|12278.6|12274.6|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|156
1695406500000|2023-09-22 18:15:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|410
1695406800000|2023-09-22 18:20:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|394
1695407100000|2023-09-22 18:25:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|194
1695407400000|2023-09-22 18:30:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12270.8|12266.8|205
1695407700000|2023-09-22 18:35:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|149
1695408000000|2023-09-22 18:40:00|12266.1|12262.1|12256.7|12252.7|12266.1|12262.1|12256.7|12252.7|557
1695408300000|2023-09-22 18:45:00|12258.3|12254.3|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|621
1695408600000|2023-09-22 18:50:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|354
1695408900000|2023-09-22 18:55:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|988
1695409200000|2023-09-22 19:00:00|12256.7|12252.7|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|782
1695409500000|2023-09-22 19:05:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|176
1695409800000|2023-09-22 19:10:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|221
1695410100000|2023-09-22 19:15:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|843
1695410400000|2023-09-22 19:20:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|156
1695410700000|2023-09-22 19:25:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|127
1695411000000|2023-09-22 19:30:00|12259.8|12255.8|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|504
1695411300000|2023-09-22 19:35:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|803
1695411600000|2023-09-22 19:40:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|507
1695411900000|2023-09-22 19:45:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|93
1695412200000|2023-09-22 19:50:00|||||||||261
1695412500000|2023-09-22 19:55:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|2598
1695412800000|2023-09-22 20:00:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|1647
1695413100000|2023-09-22 20:05:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|293
1695413400000|2023-09-22 20:10:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|174
1695413700000|2023-09-22 20:15:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|355
1695414000000|2023-09-22 20:20:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|264
1695414300000|2023-09-22 20:25:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|418
1695414600000|2023-09-22 20:30:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|489
1695414900000|2023-09-22 20:35:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12239.5|12235.5|88
1695415200000|2023-09-22 20:40:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|174
1695415500000|2023-09-22 20:45:00|12245.8|12241.8|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|211
1695415800000|2023-09-22 20:50:00|||||||||123
1695416100000|2023-09-22 20:55:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|299
1695592800000|2023-09-24 22:00:00|12247.3|12243.3|12252|12248|12259.8|12255.8|12247.3|12243.3|216
1695593100000|2023-09-24 22:05:00|12253.6|12249.6|12250.4|12246.4|12256.7|12252.7|12247.3|12243.3|141
1695593400000|2023-09-24 22:10:00|12247.3|12243.3|12248.9|12244.9|12250.4|12246.4|12247.3|12243.3|72
1695593700000|2023-09-24 22:15:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|66
1695594000000|2023-09-24 22:20:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|60
1695594300000|2023-09-24 22:25:00|12242.6|12238.6|12247.3|12243.3|12247.3|12243.3|12242.6|12238.6|78
1695594600000|2023-09-24 22:30:00|12248.9|12244.9|12247.3|12243.3|12248.9|12244.9|12245.8|12241.8|5
1695594900000|2023-09-24 22:35:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|19
1695595200000|2023-09-24 22:40:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|17
1695595500000|2023-09-24 22:45:00|12245.8|12241.8|12247.3|12243.3|12247.3|12243.3|12245.8|12241.8|3
1695595800000|2023-09-24 22:50:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|4
1695596100000|2023-09-24 22:55:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|5
1695596400000|2023-09-24 23:00:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|10
1695597000000|2023-09-24 23:10:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|25
1695597300000|2023-09-24 23:15:00|12245.8|12241.8|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|2
1695597600000|2023-09-24 23:20:00|12248.9|12244.9|12250.4|12246.4|12250.4|12246.4|12248.9|12244.9|6
1695597900000|2023-09-24 23:25:00|12252|12248|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|13
1695598200000|2023-09-24 23:30:00|12252|12248|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|44
1695598500000|2023-09-24 23:35:00|||||||||5
1695598800000|2023-09-24 23:40:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|46
1695599100000|2023-09-24 23:45:00|||||||||2
1695599400000|2023-09-24 23:50:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|40
1695599700000|2023-09-24 23:55:00|12237.9|12233.9|12231.7|12227.7|12237.9|12233.9|12231.7|12227.7|75
1695600000000|2023-09-25 00:00:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12225.4|12221.4|128
1695600300000|2023-09-25 00:05:00|12228.6|12224.6|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|67
1695600600000|2023-09-25 00:10:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|117
1695600900000|2023-09-25 00:15:00|12223.9|12219.9|12217.6|12213.6|12225.4|12221.4|12216.1|12212.1|122
1695601200000|2023-09-25 00:20:00|12219.2|12215.2|12209.8|12205.8|12219.2|12215.2|12206.7|12202.7|137
1695601500000|2023-09-25 00:25:00|12212.9|12208.9|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|78
1695601800000|2023-09-25 00:30:00|12222.3|12218.3|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|114
1695602100000|2023-09-25 00:35:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|49
1695602400000|2023-09-25 00:40:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|74
1695602700000|2023-09-25 00:45:00|||||||||7
1695603000000|2023-09-25 00:50:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|176
1695603300000|2023-09-25 00:55:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|28
1695603600000|2023-09-25 01:00:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|139
1695603900000|2023-09-25 01:05:00|||||||||7
1695604200000|2023-09-25 01:10:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|95
1695604500000|2023-09-25 01:15:00|||||||||15
1695605100000|2023-09-25 01:25:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|55
1695605400000|2023-09-25 01:30:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|66
1695605700000|2023-09-25 01:35:00|12212.9|12208.9|12206.7|12202.7|12216.1|12212.1|12206.7|12202.7|45
1695606000000|2023-09-25 01:40:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|115
1695606300000|2023-09-25 01:45:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|48
1695606600000|2023-09-25 01:50:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|86
1695606900000|2023-09-25 01:55:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|13
1695607200000|2023-09-25 02:00:00|12206.7|12202.7|12203.6|12199.6|12209.8|12205.8|12200.4|12196.4|228
1695607500000|2023-09-25 02:05:00|12200.4|12196.4|12200.4|12196.4|12206.7|12202.7|12200.4|12196.4|83
1695607800000|2023-09-25 02:10:00|12202|12198|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|61
1695608100000|2023-09-25 02:15:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|6
1695608400000|2023-09-25 02:20:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|149
1695608700000|2023-09-25 02:25:00|12195.8|12191.8|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|64
1695609000000|2023-09-25 02:30:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|72
1695609300000|2023-09-25 02:35:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|142
1695609600000|2023-09-25 02:40:00|12197.3|12193.3|12194.2|12190.2|12198.9|12194.9|12191.1|12187.1|85
1695609900000|2023-09-25 02:45:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|19
1695610500000|2023-09-25 02:55:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|118
1695610800000|2023-09-25 03:00:00|12192.6|12188.6|12192.6|12188.6|12192.6|12188.6|12187.9|12183.9|83
1695611100000|2023-09-25 03:05:00|12191.1|12187.1|12197.3|12193.3|12197.3|12193.3|12191.1|12187.1|43
1695611400000|2023-09-25 03:10:00|||||||||13
1695611700000|2023-09-25 03:15:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|23
1695612000000|2023-09-25 03:20:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|8
1695612600000|2023-09-25 03:30:00|||||||||9
1695612900000|2023-09-25 03:35:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|78
1695613200000|2023-09-25 03:40:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|47
1695613500000|2023-09-25 03:45:00|||||||||12
1695613800000|2023-09-25 03:50:00|||||||||4
1695614100000|2023-09-25 03:55:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|200
1695614400000|2023-09-25 04:00:00|12194.2|12190.2|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|180
1695614700000|2023-09-25 04:05:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|32
1695615000000|2023-09-25 04:10:00|12187.9|12183.9|12184.8|12180.8|12189.5|12185.5|12184.8|12180.8|291
1695615300000|2023-09-25 04:15:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|109
1695615600000|2023-09-25 04:20:00|12191.1|12187.1|12189.5|12185.5|12191.1|12187.1|12189.5|12185.5|39
1695615900000|2023-09-25 04:25:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|139
1695616200000|2023-09-25 04:30:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|52
1695616500000|2023-09-25 04:35:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|44
1695616800000|2023-09-25 04:40:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|118
1695617100000|2023-09-25 04:45:00|12192.6|12188.6|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|35
1695617400000|2023-09-25 04:50:00|12192.6|12188.6|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|38
1695617700000|2023-09-25 04:55:00|12189.5|12185.5|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|85
1695618000000|2023-09-25 05:00:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|43
1695618300000|2023-09-25 05:05:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|84
1695618600000|2023-09-25 05:10:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|27
1695618900000|2023-09-25 05:15:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|24
1695619200000|2023-09-25 05:20:00|||||||||35
1695619500000|2023-09-25 05:25:00|12184.8|12180.8|12189.5|12185.5|12191.1|12187.1|12184.8|12180.8|85
1695619800000|2023-09-25 05:30:00|12191.1|12187.1|12197.3|12193.3|12197.3|12193.3|12187.9|12183.9|106
1695620100000|2023-09-25 05:35:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|55
1695620400000|2023-09-25 05:40:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|9
1695620700000|2023-09-25 05:45:00|12195.8|12191.8|12200.4|12196.4|12200.4|12196.4|12195.8|12191.8|196
1695621000000|2023-09-25 05:50:00|||||||||11
1695621300000|2023-09-25 05:55:00|12197.3|12193.3|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|48
1695621600000|2023-09-25 06:00:00|12187.9|12183.9|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|183
1695621900000|2023-09-25 06:05:00|12187.9|12183.9|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|134
1695622200000|2023-09-25 06:10:00|12186.4|12182.4|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|149
1695622500000|2023-09-25 06:15:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|133
1695622800000|2023-09-25 06:20:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|61
1695623100000|2023-09-25 06:25:00|||||||||41
1695623400000|2023-09-25 06:30:00|12184.8|12180.8|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|72
1695623700000|2023-09-25 06:35:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|92
1695624000000|2023-09-25 06:40:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|51
1695624300000|2023-09-25 06:45:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|170
1695624600000|2023-09-25 06:50:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|538
1695624900000|2023-09-25 06:55:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|190
1695625200000|2023-09-25 07:00:00|12184.8|12180.8|12191.1|12187.1|12191.1|12187.1|12181.7|12177.7|191
1695625500000|2023-09-25 07:05:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|120
1695625800000|2023-09-25 07:10:00|12186.4|12182.4|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|100
1695626100000|2023-09-25 07:15:00|12191.1|12187.1|12186.4|12182.4|12191.1|12187.1|12184.8|12180.8|82
1695626400000|2023-09-25 07:20:00|12184.8|12180.8|12175.4|12171.4|12187.9|12183.9|12175.4|12171.4|261
1695626700000|2023-09-25 07:25:00|12172.3|12168.3|12181.7|12177.7|12184.8|12180.8|12172.3|12168.3|278
1695627000000|2023-09-25 07:30:00|12184.8|12180.8|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|143
1695627300000|2023-09-25 07:35:00|12184.8|12180.8|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|75
1695627600000|2023-09-25 07:40:00|12180.1|12176.1|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|238
1695627900000|2023-09-25 07:45:00|12177|12173|12169.2|12165.2|12178.6|12174.6|12169.2|12165.2|180
1695628200000|2023-09-25 07:50:00|12172.3|12168.3|12162.9|12158.9|12172.3|12168.3|12162.9|12158.9|206
1695628500000|2023-09-25 07:55:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|319
1695628800000|2023-09-25 08:00:00|12164.5|12160.5|12156.7|12152.7|12164.5|12160.5|12150.4|12146.4|519
1695629100000|2023-09-25 08:05:00|12153.6|12149.6|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|311
1695629400000|2023-09-25 08:10:00|12148.9|12144.9|12147.3|12143.3|12150.4|12146.4|12141.1|12137.1|376
1695629700000|2023-09-25 08:15:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12137.9|12133.9|513
1695630000000|2023-09-25 08:20:00|12141.1|12137.1|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|373
1695630300000|2023-09-25 08:25:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|270
1695630600000|2023-09-25 08:30:00|12148.9|12144.9|12142.6|12138.6|12150.4|12146.4|12141.1|12137.1|297
1695630900000|2023-09-25 08:35:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|228
1695631200000|2023-09-25 08:40:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|146
1695631500000|2023-09-25 08:45:00|12134.8|12130.8|12141.1|12137.1|12141.1|12137.1|12134.8|12130.8|139
1695631800000|2023-09-25 08:50:00|12142.6|12138.6|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|117
1695632100000|2023-09-25 08:55:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|36
1695632400000|2023-09-25 09:00:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|187
1695632700000|2023-09-25 09:05:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|274
1695633000000|2023-09-25 09:10:00|12148.9|12144.9|12144.2|12140.2|12148.9|12144.9|12144.2|12140.2|109
1695633300000|2023-09-25 09:15:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|101
1695633600000|2023-09-25 09:20:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|331
1695633900000|2023-09-25 09:25:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|252
1695634200000|2023-09-25 09:30:00|12128.6|12124.6|12134.8|12130.8|12134.8|12130.8|12125.4|12121.4|425
1695634500000|2023-09-25 09:35:00|12131.7|12127.7|12125.4|12121.4|12131.7|12127.7|12122.3|12118.3|441
1695634800000|2023-09-25 09:40:00|12127|12123|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|115
1695635100000|2023-09-25 09:45:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|75
1695635400000|2023-09-25 09:50:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|192
1695635700000|2023-09-25 09:55:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|999
1695636000000|2023-09-25 10:00:00|12131.7|12127.7|12125.4|12121.4|12131.7|12127.7|12125.4|12121.4|248
1695636300000|2023-09-25 10:05:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|780
1695636600000|2023-09-25 10:10:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|396
1695636900000|2023-09-25 10:15:00|||||||||300
1695637200000|2023-09-25 10:20:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|321
1695637500000|2023-09-25 10:25:00|12117.6|12113.6|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|124
1695637800000|2023-09-25 10:30:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|104
1695638100000|2023-09-25 10:35:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|329
1695638400000|2023-09-25 10:40:00|12116.1|12112.1|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|1365
1695638700000|2023-09-25 10:45:00|12125.4|12121.4|12119.2|12115.2|12125.4|12121.4|12116.1|12112.1|589
1695639000000|2023-09-25 10:50:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|471
1695639300000|2023-09-25 10:55:00|12116.1|12112.1|12125.4|12121.4|12125.4|12121.4|12116.1|12112.1|201
1695639600000|2023-09-25 11:00:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|98
1695639900000|2023-09-25 11:05:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|194
1695640200000|2023-09-25 11:10:00|12128.6|12124.6|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|585
1695640500000|2023-09-25 11:15:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|152
1695640800000|2023-09-25 11:20:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|194
1695641100000|2023-09-25 11:25:00|12116.1|12112.1|12112.9|12108.9|12119.2|12115.2|12112.9|12108.9|292
1695641400000|2023-09-25 11:30:00|12116.1|12112.1|12100.4|12096.4|12116.1|12112.1|12100.4|12096.4|1228
1695641700000|2023-09-25 11:35:00|12097.3|12093.3|12106.7|12102.7|12111.4|12107.4|12097.3|12093.3|353
1695642000000|2023-09-25 11:40:00|12109.8|12105.8|12119.2|12115.2|12119.2|12115.2|12106.7|12102.7|345
1695642300000|2023-09-25 11:45:00|12116.1|12112.1|12106.7|12102.7|12122.3|12118.3|12106.7|12102.7|438
1695642600000|2023-09-25 11:50:00|12103.6|12099.6|12091.1|12087.1|12106.7|12102.7|12091.1|12087.1|688
1695642900000|2023-09-25 11:55:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12084.8|12080.8|803
1695643200000|2023-09-25 12:00:00|12092.6|12088.6|12097.3|12093.3|12097.3|12093.3|12081.7|12077.7|699
1695643500000|2023-09-25 12:05:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|462
1695643800000|2023-09-25 12:10:00|12097.3|12093.3|12103.6|12099.6|12106.7|12102.7|12097.3|12093.3|585
1695644100000|2023-09-25 12:15:00|12106.7|12102.7|12087.9|12083.9|12106.7|12102.7|12087.9|12083.9|750
1695644400000|2023-09-25 12:20:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12078.6|12074.6|1426
1695644700000|2023-09-25 12:25:00|12097.3|12093.3|12100.4|12096.4|12103.6|12099.6|12091.1|12087.1|646
1695645000000|2023-09-25 12:30:00|12103.6|12099.6|12097.3|12093.3|12106.7|12102.7|12091.1|12087.1|476
1695645300000|2023-09-25 12:35:00|12098.9|12094.9|12094.2|12090.2|12109.8|12105.8|12094.2|12090.2|1036
1695645600000|2023-09-25 12:40:00|12091.1|12087.1|12103.6|12099.6|12105.1|12101.1|12091.1|12087.1|890
1695645900000|2023-09-25 12:45:00|12105.1|12101.1|12091.1|12087.1|12106.7|12102.7|12091.1|12087.1|628
1695646200000|2023-09-25 12:50:00|12094.2|12090.2|12081.7|12077.7|12094.2|12090.2|12081.7|12077.7|586
1695646500000|2023-09-25 12:55:00|12078.6|12074.6|12062.9|12058.9|12081.7|12077.7|12059.8|12055.8|2555
1695646800000|2023-09-25 13:00:00|12059.8|12055.8|12050.4|12046.4|12066.1|12062.1|12047.3|12043.3|2305
1695647100000|2023-09-25 13:05:00|12053.6|12049.6|12050.4|12046.4|12056.7|12052.7|12044.2|12040.2|886
1695647400000|2023-09-25 13:10:00|12047.3|12043.3|12034.8|12030.8|12047.3|12043.3|12028.6|12024.6|1444
1695647700000|2023-09-25 13:15:00|12033.3|12029.3|12031.7|12027.7|12041.1|12037.1|12028.6|12024.6|1477
1695648000000|2023-09-25 13:20:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|1040
1695648300000|2023-09-25 13:25:00|12025.4|12021.4|12022.3|12018.3|12031.7|12027.7|12022.3|12018.3|590
1695648600000|2023-09-25 13:30:00|12019.2|12015.2|12037.9|12033.9|12037.9|12033.9|12019.2|12015.2|1666
1695648900000|2023-09-25 13:35:00|12034.8|12030.8|12062.9|12058.9|12062.9|12058.9|12031.7|12027.7|1394
1695649200000|2023-09-25 13:40:00|12059.8|12055.8|12047.3|12043.3|12069.2|12065.2|12044.2|12040.2|1925
1695649500000|2023-09-25 13:45:00|12045.8|12041.8|12059.8|12055.8|12059.8|12055.8|12044.2|12040.2|600
1695649800000|2023-09-25 13:50:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12056.7|12052.7|1015
1695650100000|2023-09-25 13:55:00|12062.9|12058.9|12062.9|12058.9|12072.3|12068.3|12062.9|12058.9|738
1695650400000|2023-09-25 14:00:00|12059.8|12055.8|12050.4|12046.4|12059.8|12055.8|12044.2|12040.2|909
1695650700000|2023-09-25 14:05:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12037.9|12033.9|2025
1695651000000|2023-09-25 14:10:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|911
1695651300000|2023-09-25 14:15:00|12047.3|12043.3|12028.6|12024.6|12050.4|12046.4|12025.4|12021.4|2384
1695651600000|2023-09-25 14:20:00|12025.4|12021.4|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|1796
1695651900000|2023-09-25 14:25:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|1176
1695652200000|2023-09-25 14:30:00|12009.8|12005.8|12019.2|12015.2|12022.3|12018.3|12003.6|11999.6|1208
1695652500000|2023-09-25 14:35:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|1173
1695652800000|2023-09-25 14:40:00|12016.1|12012.1|12031.7|12027.7|12031.7|12027.7|12016.1|12012.1|1029
1695653100000|2023-09-25 14:45:00|12034.8|12030.8|12041.1|12037.1|12044.2|12040.2|12022.3|12018.3|1456
1695653400000|2023-09-25 14:50:00|12037.9|12033.9|12028.6|12024.6|12041.1|12037.1|12025.4|12021.4|868
1695653700000|2023-09-25 14:55:00|12025.4|12021.4|12016.1|12012.1|12028.6|12024.6|12016.1|12012.1|1157
1695654000000|2023-09-25 15:00:00|12019.2|12015.2|12022.3|12018.3|12028.6|12024.6|12016.1|12012.1|1236
1695654300000|2023-09-25 15:05:00|12023.9|12019.9|12031.7|12027.7|12034.8|12030.8|12022.3|12018.3|803
1695654600000|2023-09-25 15:10:00|12034.8|12030.8|12037.9|12033.9|12039.5|12035.5|12031.7|12027.7|541
1695654900000|2023-09-25 15:15:00|12041.1|12037.1|12050.4|12046.4|12050.4|12046.4|12041.1|12037.1|392
1695655200000|2023-09-25 15:20:00|12047.3|12043.3|12028.6|12024.6|12050.4|12046.4|12028.6|12024.6|1675
1695655500000|2023-09-25 15:25:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|1206
1695655800000|2023-09-25 15:30:00|12025.4|12021.4|12031.7|12027.7|12034.8|12030.8|12025.4|12021.4|757
1695656100000|2023-09-25 15:35:00|12034.8|12030.8|12025.4|12021.4|12034.8|12030.8|12025.4|12021.4|239
1695656400000|2023-09-25 15:40:00|12022.3|12018.3|12028.6|12024.6|12031.7|12027.7|12019.2|12015.2|687
1695656700000|2023-09-25 15:45:00|12031.7|12027.7|12012.9|12008.9|12031.7|12027.7|12012.9|12008.9|636
1695657000000|2023-09-25 15:50:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|602
1695657300000|2023-09-25 15:55:00|12011.4|12007.4|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|687
1695657600000|2023-09-25 16:00:00|12012.9|12008.9|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|578
1695657900000|2023-09-25 16:05:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|250
1695658200000|2023-09-25 16:10:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|470
1695658500000|2023-09-25 16:15:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|442
1695658800000|2023-09-25 16:20:00|12022.3|12018.3|12012.9|12008.9|12022.3|12018.3|12012.9|12008.9|438
1695659100000|2023-09-25 16:25:00|||||||||49
1695659400000|2023-09-25 16:30:00|12009.8|12005.8|12009.8|12005.8|12011.4|12007.4|12006.7|12002.7|467
1695659700000|2023-09-25 16:35:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|1081
1695660000000|2023-09-25 16:40:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|353
1695660300000|2023-09-25 16:45:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|209
1695660600000|2023-09-25 16:50:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|133
1695660900000|2023-09-25 16:55:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|170
1695661200000|2023-09-25 17:00:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|133
1695661500000|2023-09-25 17:05:00|12009.8|12005.8|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|262
1695661800000|2023-09-25 17:10:00|12017.6|12013.6|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|375
1695662100000|2023-09-25 17:15:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|91
1695662400000|2023-09-25 17:20:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|168
1695662700000|2023-09-25 17:25:00|||||||||127
1695663000000|2023-09-25 17:30:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|622
1695663300000|2023-09-25 17:35:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|272
1695663600000|2023-09-25 17:40:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|439
1695663900000|2023-09-25 17:45:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12003.6|11999.6|273
1695664200000|2023-09-25 17:50:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|571
1695664500000|2023-09-25 17:55:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|322
1695664800000|2023-09-25 18:00:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|412
1695665100000|2023-09-25 18:05:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|429
1695665400000|2023-09-25 18:10:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|275
1695665700000|2023-09-25 18:15:00|12008.3|12004.3|12000.4|11996.4|12009.8|12005.8|12000.4|11996.4|643
1695666000000|2023-09-25 18:20:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|371
1695666300000|2023-09-25 18:25:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|368
1695666600000|2023-09-25 18:30:00|12003.6|11999.6|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|414
1695666900000|2023-09-25 18:35:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|1112
1695667200000|2023-09-25 18:40:00|11994.2|11990.2|11984.8|11980.8|11997.3|11993.3|11984.8|11980.8|761
1695667500000|2023-09-25 18:45:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|679
1695667800000|2023-09-25 18:50:00|11987.9|11983.9|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|644
1695668100000|2023-09-25 18:55:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11975.4|11971.4|1448
1695668400000|2023-09-25 19:00:00|11984.8|11980.8|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|922
1695668700000|2023-09-25 19:05:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|788
1695669000000|2023-09-25 19:10:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|342
1695669300000|2023-09-25 19:15:00|||||||||162
1695669600000|2023-09-25 19:20:00|11987.9|11983.9|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|609
1695669900000|2023-09-25 19:25:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|634
1695670200000|2023-09-25 19:30:00|11978.6|11974.6|11972.3|11968.3|11981.7|11977.7|11966.1|11962.1|1383
1695670500000|2023-09-25 19:35:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|878
1695670800000|2023-09-25 19:40:00|||||||||832
1695671100000|2023-09-25 19:45:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|759
1695671400000|2023-09-25 19:50:00|11959.8|11955.8|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|694
1695671700000|2023-09-25 19:55:00|11962.9|11958.9|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|1681
1695672000000|2023-09-25 20:00:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|1950
1695672300000|2023-09-25 20:05:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|311
1695672600000|2023-09-25 20:10:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|455
1695672900000|2023-09-25 20:15:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|683
1695673200000|2023-09-25 20:20:00|||||||||121
1695673500000|2023-09-25 20:25:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|155
1695673800000|2023-09-25 20:30:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|585
1695674100000|2023-09-25 20:35:00|11978.6|11974.6|11994.2|11990.2|11994.2|11990.2|11978.6|11974.6|1341
1695674400000|2023-09-25 20:40:00|11995.8|11991.8|12006.7|12002.7|12006.7|12002.7|11995.8|11991.8|754
1695674700000|2023-09-25 20:45:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|355
1695675000000|2023-09-25 20:50:00|12000.4|11996.4|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|464
1695675300000|2023-09-25 20:55:00|11998.9|11994.9|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|383
1695679200000|2023-09-25 22:00:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|34
1695679500000|2023-09-25 22:05:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|12
1695679800000|2023-09-25 22:10:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|12
1695680100000|2023-09-25 22:15:00|11992.6|11988.6|11991.1|11987.1|11992.6|11988.6|11991.1|11987.1|92
1695680400000|2023-09-25 22:20:00|11987.9|11983.9|11987.9|11983.9|11989.5|11985.5|11986.4|11982.4|54
1695680700000|2023-09-25 22:25:00|||||||||5
1695681000000|2023-09-25 22:30:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|25
1695681300000|2023-09-25 22:35:00|11986.4|11982.4|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|11
1695681600000|2023-09-25 22:40:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|29
1695681900000|2023-09-25 22:45:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|54
1695682200000|2023-09-25 22:50:00|||||||||3
1695682500000|2023-09-25 22:55:00|11986.4|11982.4|11984.8|11980.8|11986.4|11982.4|11984.8|11980.8|13
1695683100000|2023-09-25 23:05:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11
1695683400000|2023-09-25 23:10:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|20
1695683700000|2023-09-25 23:15:00|||||||||51
1695684000000|2023-09-25 23:20:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|60
1695684300000|2023-09-25 23:25:00|11977|11973|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|98
1695684600000|2023-09-25 23:30:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|165
1695684900000|2023-09-25 23:35:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|13
1695685200000|2023-09-25 23:40:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|76
1695685500000|2023-09-25 23:45:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|49
1695685800000|2023-09-25 23:50:00|11984.8|11980.8|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|120
1695686100000|2023-09-25 23:55:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|48
1695686400000|2023-09-26 00:00:00|11978.6|11974.6|11969.2|11965.2|11981.7|11977.7|11966.1|11962.1|199
1695686700000|2023-09-26 00:05:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|89
1695687000000|2023-09-26 00:10:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11977|11973|52
1695687300000|2023-09-26 00:15:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|79
1695687600000|2023-09-26 00:20:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|123
1695687900000|2023-09-26 00:25:00|11964.5|11960.5|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|298
1695688200000|2023-09-26 00:30:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|79
1695688500000|2023-09-26 00:35:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|84
1695688800000|2023-09-26 00:40:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|58
1695689100000|2023-09-26 00:45:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|128
1695689400000|2023-09-26 00:50:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|142
1695689700000|2023-09-26 00:55:00|11947.3|11943.3|11937.9|11933.9|11950.4|11946.4|11937.9|11933.9|275
1695690000000|2023-09-26 01:00:00|11939.5|11935.5|11956.7|11952.7|11956.7|11952.7|11937.9|11933.9|293
1695690300000|2023-09-26 01:05:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|163
1695690600000|2023-09-26 01:10:00|11955.1|11951.1|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|69
1695690900000|2023-09-26 01:15:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|270
1695691200000|2023-09-26 01:20:00|11952|11948|11956.7|11952.7|11959.8|11955.8|11952|11948|98
1695691500000|2023-09-26 01:25:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|45
1695691800000|2023-09-26 01:30:00|||||||||23
1695692100000|2023-09-26 01:35:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|121
1695692400000|2023-09-26 01:40:00|11955.1|11951.1|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|116
1695692700000|2023-09-26 01:45:00|11955.1|11951.1|11956.7|11952.7|11956.7|11952.7|11955.1|11951.1|27
1695693000000|2023-09-26 01:50:00|11953.6|11949.6|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|285
1695693300000|2023-09-26 01:55:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|59
1695693600000|2023-09-26 02:00:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|64
1695693900000|2023-09-26 02:05:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|37
1695694200000|2023-09-26 02:10:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|206
1695694500000|2023-09-26 02:15:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11934.8|11930.8|324
1695694800000|2023-09-26 02:20:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|45
1695695100000|2023-09-26 02:25:00|11944.2|11940.2|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|330
1695695400000|2023-09-26 02:30:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|168
1695695700000|2023-09-26 02:35:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|12
1695696000000|2023-09-26 02:40:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|64
1695696300000|2023-09-26 02:45:00|11941.1|11937.1|11941.1|11937.1|11942.6|11938.6|11941.1|11937.1|9
1695696600000|2023-09-26 02:50:00|11937.9|11933.9|11939.5|11935.5|11941.1|11937.1|11937.9|11933.9|104
1695696900000|2023-09-26 02:55:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11939.5|11935.5|336
1695697200000|2023-09-26 03:00:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|131
1695697500000|2023-09-26 03:05:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|23
1695697800000|2023-09-26 03:10:00|11936.4|11932.4|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|223
1695698100000|2023-09-26 03:15:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|14
1695698400000|2023-09-26 03:20:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11
1695698700000|2023-09-26 03:25:00|11941.1|11937.1|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|131
1695699000000|2023-09-26 03:30:00|11944.2|11940.2|11944.2|11940.2|11945.8|11941.8|11944.2|11940.2|74
1695699300000|2023-09-26 03:35:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11944.2|11940.2|205
1695699600000|2023-09-26 03:40:00|||||||||50
1695699900000|2023-09-26 03:45:00|||||||||21
1695700200000|2023-09-26 03:50:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|513
1695700500000|2023-09-26 03:55:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|78
1695700800000|2023-09-26 04:00:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|70
1695701100000|2023-09-26 04:05:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|146
1695701400000|2023-09-26 04:10:00|11958.3|11954.3|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|79
1695701700000|2023-09-26 04:15:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|54
1695702000000|2023-09-26 04:20:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|20
1695702300000|2023-09-26 04:25:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|34
1695702600000|2023-09-26 04:30:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|35
1695702900000|2023-09-26 04:35:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|305
1695703200000|2023-09-26 04:40:00|||||||||2
1695703500000|2023-09-26 04:45:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|79
1695703800000|2023-09-26 04:50:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|127
1695704100000|2023-09-26 04:55:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|174
1695704400000|2023-09-26 05:00:00|11962.9|11958.9|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|100
1695704700000|2023-09-26 05:05:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|22
1695705000000|2023-09-26 05:10:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|60
1695705300000|2023-09-26 05:15:00|11977|11973|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|58
1695705600000|2023-09-26 05:20:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|38
1695705900000|2023-09-26 05:25:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|55
1695706200000|2023-09-26 05:30:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|275
1695706500000|2023-09-26 05:35:00|11973.9|11969.9|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|7
1695706800000|2023-09-26 05:40:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|55
1695707100000|2023-09-26 05:45:00|11966.1|11962.1|11956.7|11952.7|11969.2|11965.2|11956.7|11952.7|91
1695707400000|2023-09-26 05:50:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|123
1695707700000|2023-09-26 05:55:00|11953.6|11949.6|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|124
1695708000000|2023-09-26 06:00:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11950.4|11946.4|223
1695708300000|2023-09-26 06:05:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|76
1695708600000|2023-09-26 06:10:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|91
1695708900000|2023-09-26 06:15:00|11959.8|11955.8|11956.7|11952.7|11964.5|11960.5|11956.7|11952.7|219
1695709200000|2023-09-26 06:20:00|11959.8|11955.8|11964.5|11960.5|11966.1|11962.1|11956.7|11952.7|490
1695709500000|2023-09-26 06:25:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|505
1695709800000|2023-09-26 06:30:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|498
1695710100000|2023-09-26 06:35:00|11959.8|11955.8|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|86
1695710400000|2023-09-26 06:40:00|11956.7|11952.7|11947.3|11943.3|11956.7|11952.7|11947.3|11943.3|434
1695710700000|2023-09-26 06:45:00|11944.2|11940.2|11950.4|11946.4|11950.4|11946.4|11944.2|11940.2|290
1695711000000|2023-09-26 06:50:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|262
1695711300000|2023-09-26 06:55:00|11959.8|11955.8|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|61
1695711600000|2023-09-26 07:00:00|11955.1|11951.1|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|205
1695711900000|2023-09-26 07:05:00|11955.1|11951.1|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|231
1695712200000|2023-09-26 07:10:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|390
1695712500000|2023-09-26 07:15:00|11950.4|11946.4|11959.8|11955.8|11962.9|11958.9|11950.4|11946.4|305
1695712800000|2023-09-26 07:20:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|189
1695713100000|2023-09-26 07:25:00|11962.9|11958.9|11975.4|11971.4|11975.4|11971.4|11962.9|11958.9|314
1695713400000|2023-09-26 07:30:00|11978.6|11974.6|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|509
1695713700000|2023-09-26 07:35:00|11987.9|11983.9|11975.4|11971.4|11991.1|11987.1|11975.4|11971.4|472
1695714000000|2023-09-26 07:40:00|11972.3|11968.3|11984.8|11980.8|11984.8|11980.8|11972.3|11968.3|738
1695714300000|2023-09-26 07:45:00|11981.7|11977.7|11994.2|11990.2|11994.2|11990.2|11981.7|11977.7|861
1695714600000|2023-09-26 07:50:00|11992.6|11988.6|12000.4|11996.4|12003.6|11999.6|11992.6|11988.6|812
1695714900000|2023-09-26 07:55:00|11997.3|11993.3|12003.6|11999.6|12006.7|12002.7|11994.2|11990.2|358
1695715200000|2023-09-26 08:00:00|12000.4|11996.4|12009.8|12005.8|12009.8|12005.8|12000.4|11996.4|560
1695715500000|2023-09-26 08:05:00|12012.9|12008.9|12022.3|12018.3|12022.3|12018.3|12009.8|12005.8|602
1695715800000|2023-09-26 08:10:00|12025.4|12021.4|12037.9|12033.9|12037.9|12033.9|12022.3|12018.3|587
1695716100000|2023-09-26 08:15:00|12034.8|12030.8|12044.2|12040.2|12044.2|12040.2|12034.8|12030.8|765
1695716400000|2023-09-26 08:20:00|12045.8|12041.8|12034.8|12030.8|12050.4|12046.4|12034.8|12030.8|523
1695716700000|2023-09-26 08:25:00|12031.7|12027.7|12034.8|12030.8|12037.9|12033.9|12028.6|12024.6|350
1695717000000|2023-09-26 08:30:00|12033.3|12029.3|12025.4|12021.4|12033.3|12029.3|12022.3|12018.3|208
1695717300000|2023-09-26 08:35:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|174
1695717600000|2023-09-26 08:40:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12009.8|12005.8|509
1695717900000|2023-09-26 08:45:00|12014.5|12010.5|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|306
1695718200000|2023-09-26 08:50:00|12019.2|12015.2|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|229
1695718500000|2023-09-26 08:55:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|248
1695718800000|2023-09-26 09:00:00|12009.8|12005.8|12016.1|12012.1|12016.1|12012.1|12006.7|12002.7|464
1695719100000|2023-09-26 09:05:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|494
1695719400000|2023-09-26 09:10:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|392
1695719700000|2023-09-26 09:15:00|12009.8|12005.8|12005.1|12001.1|12009.8|12005.8|12003.6|11999.6|271
1695720000000|2023-09-26 09:20:00|12003.6|11999.6|12012.9|12008.9|12012.9|12008.9|12003.6|11999.6|235
1695720300000|2023-09-26 09:25:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|303
1695720600000|2023-09-26 09:30:00|12014.5|12010.5|12022.3|12018.3|12025.4|12021.4|12012.9|12008.9|673
1695720900000|2023-09-26 09:35:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|127
1695721200000|2023-09-26 09:40:00|12016.1|12012.1|12022.3|12018.3|12022.3|12018.3|12012.9|12008.9|293
1695721500000|2023-09-26 09:45:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|199
1695721800000|2023-09-26 09:50:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|217
1695722100000|2023-09-26 09:55:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|216
1695722400000|2023-09-26 10:00:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|301
1695722700000|2023-09-26 10:05:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|80
1695723000000|2023-09-26 10:10:00|12019.2|12015.2|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|104
1695723300000|2023-09-26 10:15:00|12014.5|12010.5|12025.4|12021.4|12028.6|12024.6|12014.5|12010.5|383
1695723600000|2023-09-26 10:20:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12019.2|12015.2|600
1695723900000|2023-09-26 10:25:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|135
1695724200000|2023-09-26 10:30:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|136
1695724500000|2023-09-26 10:35:00|||||||||174
1695724800000|2023-09-26 10:40:00|12030.1|12026.1|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|521
1695725100000|2023-09-26 10:45:00|12023.9|12019.9|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|240
1695725400000|2023-09-26 10:50:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|11
1695725700000|2023-09-26 10:55:00|12031.7|12027.7|12037.9|12033.9|12041.1|12037.1|12031.7|12027.7|645
1695726000000|2023-09-26 11:00:00|12034.8|12030.8|12031.7|12027.7|12041.1|12037.1|12031.7|12027.7|314
1695726300000|2023-09-26 11:05:00|12030.1|12026.1|12031.7|12027.7|12034.8|12030.8|12030.1|12026.1|110
1695726600000|2023-09-26 11:10:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|81
1695726900000|2023-09-26 11:15:00|12031.7|12027.7|12050.4|12046.4|12050.4|12046.4|12031.7|12027.7|871
1695727200000|2023-09-26 11:20:00|12052|12048|12059.8|12055.8|12062.9|12058.9|12050.4|12046.4|649
1695727500000|2023-09-26 11:25:00|12062.9|12058.9|12062.9|12058.9|12072.3|12068.3|12059.8|12055.8|1057
1695727800000|2023-09-26 11:30:00|12059.8|12055.8|12069.2|12065.2|12072.3|12068.3|12056.7|12052.7|711
1695728100000|2023-09-26 11:35:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12066.1|12062.1|747
1695728400000|2023-09-26 11:40:00|12075.4|12071.4|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|710
1695728700000|2023-09-26 11:45:00|12072.3|12068.3|12059.8|12055.8|12075.4|12071.4|12059.8|12055.8|363
1695729000000|2023-09-26 11:50:00|12061.4|12057.4|12056.7|12052.7|12062.9|12058.9|12053.6|12049.6|364
1695729300000|2023-09-26 11:55:00|12059.8|12055.8|12047.3|12043.3|12059.8|12055.8|12047.3|12043.3|501
1695729600000|2023-09-26 12:00:00|12050.4|12046.4|12062.9|12058.9|12062.9|12058.9|12044.2|12040.2|774
1695729900000|2023-09-26 12:05:00|12059.8|12055.8|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|650
1695730200000|2023-09-26 12:10:00|12062.9|12058.9|12072.3|12068.3|12072.3|12068.3|12062.9|12058.9|853
1695730500000|2023-09-26 12:15:00|12069.2|12065.2|12091.1|12087.1|12094.2|12090.2|12069.2|12065.2|1496
1695730800000|2023-09-26 12:20:00|12087.9|12083.9|12072.3|12068.3|12087.9|12083.9|12069.2|12065.2|1768
1695731100000|2023-09-26 12:25:00|12069.2|12065.2|12047.3|12043.3|12069.2|12065.2|12041.1|12037.1|1671
1695731400000|2023-09-26 12:30:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12041.1|12037.1|1189
1695731700000|2023-09-26 12:35:00|12050.4|12046.4|12059.8|12055.8|12062.9|12058.9|12047.3|12043.3|853
1695732000000|2023-09-26 12:40:00|12058.3|12054.3|12066.1|12062.1|12072.3|12068.3|12056.7|12052.7|1070
1695732300000|2023-09-26 12:45:00|12062.9|12058.9|12053.6|12049.6|12066.1|12062.1|12053.6|12049.6|1049
1695732600000|2023-09-26 12:50:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|1103
1695732900000|2023-09-26 12:55:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12037.9|12033.9|974
1695733200000|2023-09-26 13:00:00|12050.4|12046.4|12019.2|12015.2|12050.4|12046.4|12019.2|12015.2|1461
1695733500000|2023-09-26 13:05:00|12022.3|12018.3|11994.2|11990.2|12025.4|12021.4|11994.2|11990.2|1551
1695733800000|2023-09-26 13:10:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11978.6|11974.6|1274
1695734100000|2023-09-26 13:15:00|11987.9|11983.9|11984.8|11980.8|11991.1|11987.1|11981.7|11977.7|1268
1695734400000|2023-09-26 13:20:00|11981.7|11977.7|11998.9|11994.9|12000.4|11996.4|11981.7|11977.7|1429
1695734700000|2023-09-26 13:25:00|12000.4|11996.4|11994.2|11990.2|12003.6|11999.6|11984.8|11980.8|1603
1695735000000|2023-09-26 13:30:00|11991.1|11987.1|11991.1|11987.1|12003.6|11999.6|11981.7|11977.7|1698
1695735300000|2023-09-26 13:35:00|11987.9|11983.9|12009.8|12005.8|12009.8|12005.8|11978.6|11974.6|1587
1695735600000|2023-09-26 13:40:00|12006.7|12002.7|11997.3|11993.3|12006.7|12002.7|11994.2|11990.2|1206
1695735900000|2023-09-26 13:45:00|12000.4|11996.4|11997.3|11993.3|12006.7|12002.7|11981.7|11977.7|1674
1695736200000|2023-09-26 13:50:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11987.9|11983.9|683
1695736500000|2023-09-26 13:55:00|12000.4|11996.4|11995.8|11991.8|12003.6|11999.6|11987.9|11983.9|859
1695736800000|2023-09-26 14:00:00|11992.6|11988.6|12003.6|11999.6|12016.1|12012.1|11992.6|11988.6|2162
1695737100000|2023-09-26 14:05:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|11997.3|11993.3|1017
1695737400000|2023-09-26 14:10:00|12006.7|12002.7|12006.7|12002.7|12012.9|12008.9|12000.4|11996.4|607
1695737700000|2023-09-26 14:15:00|12009.8|12005.8|11994.2|11990.2|12009.8|12005.8|11991.1|11987.1|1755
1695738000000|2023-09-26 14:20:00|11997.3|11993.3|11981.7|11977.7|11997.3|11993.3|11975.4|11971.4|1695
1695738300000|2023-09-26 14:25:00|11978.6|11974.6|11984.8|11980.8|11997.3|11993.3|11978.6|11974.6|1125
1695738600000|2023-09-26 14:30:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11969.2|11965.2|1060
1695738900000|2023-09-26 14:35:00|11978.6|11974.6|11972.3|11968.3|11981.7|11977.7|11972.3|11968.3|1239
1695739200000|2023-09-26 14:40:00|11969.2|11965.2|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|978
1695739500000|2023-09-26 14:45:00|11975.4|11971.4|11956.7|11952.7|11978.6|11974.6|11953.6|11949.6|1243
1695739800000|2023-09-26 14:50:00|11959.8|11955.8|11969.2|11965.2|11972.3|11968.3|11956.7|11952.7|1688
1695740100000|2023-09-26 14:55:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|747
1695740400000|2023-09-26 15:00:00|11962.9|11958.9|11944.2|11940.2|11962.9|11958.9|11944.2|11940.2|2208
1695740700000|2023-09-26 15:05:00|11947.3|11943.3|11937.9|11933.9|11947.3|11943.3|11928.6|11924.6|1888
1695741000000|2023-09-26 15:10:00|11934.8|11930.8|11934.8|11930.8|11944.2|11940.2|11934.8|11930.8|4101
1695741300000|2023-09-26 15:15:00|11931.7|11927.7|11931.7|11927.7|11936.4|11932.4|11928.6|11924.6|1275
1695741600000|2023-09-26 15:20:00|11934.8|11930.8|11944.2|11940.2|11944.2|11940.2|11931.7|11927.7|1176
1695741900000|2023-09-26 15:25:00|11947.3|11943.3|11950.4|11946.4|11953.6|11949.6|11944.2|11940.2|1301
1695742200000|2023-09-26 15:30:00|11953.6|11949.6|11966.1|11962.1|11969.2|11965.2|11950.4|11946.4|1432
1695742500000|2023-09-26 15:35:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|1014
1695742800000|2023-09-26 15:40:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|669
1695743100000|2023-09-26 15:45:00|11959.8|11955.8|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|376
1695743400000|2023-09-26 15:50:00|11950.4|11946.4|11941.1|11937.1|11950.4|11946.4|11941.1|11937.1|627
1695743700000|2023-09-26 15:55:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|267
1695744000000|2023-09-26 16:00:00|11950.4|11946.4|11950.4|11946.4|11956.7|11952.7|11947.3|11943.3|668
1695744300000|2023-09-26 16:05:00|11953.6|11949.6|11947.3|11943.3|11953.6|11949.6|11944.2|11940.2|559
1695744600000|2023-09-26 16:10:00|11948.9|11944.9|11944.2|11940.2|11950.4|11946.4|11941.1|11937.1|689
1695744900000|2023-09-26 16:15:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11945.8|11941.8|330
1695745200000|2023-09-26 16:20:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|352
1695745500000|2023-09-26 16:25:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|414
1695745800000|2023-09-26 16:30:00|11941.1|11937.1|11934.8|11930.8|11947.3|11943.3|11934.8|11930.8|1051
1695746100000|2023-09-26 16:35:00|11931.7|11927.7|11941.1|11937.1|11944.2|11940.2|11931.7|11927.7|341
1695746400000|2023-09-26 16:40:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|480
1695746700000|2023-09-26 16:45:00|11941.1|11937.1|11934.8|11930.8|11947.3|11943.3|11928.6|11924.6|1283
1695747000000|2023-09-26 16:50:00|11933.3|11929.3|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|810
1695747300000|2023-09-26 16:55:00|11928.6|11924.6|11934.8|11930.8|11937.9|11933.9|11928.6|11924.6|278
1695747600000|2023-09-26 17:00:00|11933.3|11929.3|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|532
1695747900000|2023-09-26 17:05:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11934.8|11930.8|508
1695748200000|2023-09-26 17:10:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|239
1695748500000|2023-09-26 17:15:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|89
1695748800000|2023-09-26 17:20:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|402
1695749100000|2023-09-26 17:25:00|11947.3|11943.3|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|204
1695749400000|2023-09-26 17:30:00|11942.6|11938.6|11937.9|11933.9|11944.2|11940.2|11936.4|11932.4|436
1695749700000|2023-09-26 17:35:00|11934.8|11930.8|11944.2|11940.2|11944.2|11940.2|11934.8|11930.8|413
1695750000000|2023-09-26 17:40:00|11942.6|11938.6|11944.2|11940.2|11944.2|11940.2|11934.8|11930.8|457
1695750300000|2023-09-26 17:45:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|215
1695750600000|2023-09-26 17:50:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|321
1695750900000|2023-09-26 17:55:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|315
1695751200000|2023-09-26 18:00:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|645
1695751500000|2023-09-26 18:05:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|517
1695751800000|2023-09-26 18:10:00|11934.8|11930.8|11928.6|11924.6|11937.9|11933.9|11928.6|11924.6|571
1695752100000|2023-09-26 18:15:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|211
1695752400000|2023-09-26 18:20:00|11922.3|11918.3|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|1724
1695752700000|2023-09-26 18:25:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|657
1695753000000|2023-09-26 18:30:00|11909.8|11905.8|11897.3|11893.3|11912.9|11908.9|11897.3|11893.3|2023
1695753300000|2023-09-26 18:35:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|1100
1695753600000|2023-09-26 18:40:00|11897.3|11893.3|11906.7|11902.7|11906.7|11902.7|11897.3|11893.3|626
1695753900000|2023-09-26 18:45:00|11909.8|11905.8|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|416
1695754200000|2023-09-26 18:50:00|11909.8|11905.8|11900.4|11896.4|11912.9|11908.9|11900.4|11896.4|724
1695754500000|2023-09-26 18:55:00|11897.3|11893.3|11903.6|11899.6|11903.6|11899.6|11897.3|11893.3|1845
1695754800000|2023-09-26 19:00:00|11900.4|11896.4|11906.7|11902.7|11906.7|11902.7|11897.3|11893.3|986
1695755100000|2023-09-26 19:05:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|606
1695755400000|2023-09-26 19:10:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|277
1695755700000|2023-09-26 19:15:00|11906.7|11902.7|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|878
1695756000000|2023-09-26 19:20:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|1017
1695756300000|2023-09-26 19:25:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|1252
1695756600000|2023-09-26 19:30:00|11909.8|11905.8|11916.1|11912.1|11919.2|11915.2|11906.7|11902.7|844
1695756900000|2023-09-26 19:35:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|117
1695757200000|2023-09-26 19:40:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|285
1695757500000|2023-09-26 19:45:00|11919.2|11915.2|11909.8|11905.8|11919.2|11915.2|11909.8|11905.8|748
1695757800000|2023-09-26 19:50:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|556
1695758100000|2023-09-26 19:55:00|11912.9|11908.9|11919.2|11915.2|11919.2|11915.2|11909.8|11905.8|3122
1695758400000|2023-09-26 20:00:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11909.8|11905.8|1722
1695758700000|2023-09-26 20:05:00|11919.2|11915.2|11919.2|11915.2|11925.4|11921.4|11916.1|11912.1|714
1695759000000|2023-09-26 20:10:00|11916.1|11912.1|11925.4|11921.4|11925.4|11921.4|11916.1|11912.1|473
1695759300000|2023-09-26 20:15:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|107
1695759600000|2023-09-26 20:20:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|223
1695759900000|2023-09-26 20:25:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|279
1695760200000|2023-09-26 20:30:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|392
1695760500000|2023-09-26 20:35:00|||||||||305
1695760800000|2023-09-26 20:40:00|11917.6|11913.6|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|171
1695761100000|2023-09-26 20:45:00|11920.8|11916.8|11931.7|11927.7|11931.7|11927.7|11920.8|11916.8|280
1695761400000|2023-09-26 20:50:00|11933.3|11929.3|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|326
1695761700000|2023-09-26 20:55:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|321
1695765600000|2023-09-26 22:00:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|114
1695765900000|2023-09-26 22:05:00|11941.1|11937.1|11941.1|11937.1|11942.6|11938.6|11941.1|11937.1|21
1695766200000|2023-09-26 22:10:00|11939.5|11935.5|11939.5|11935.5|11939.5|11935.5|11939.5|11935.5|52
1695766500000|2023-09-26 22:15:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|64
1695766800000|2023-09-26 22:20:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|25
1695767100000|2023-09-26 22:25:00|11933.3|11929.3|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|8
1695767400000|2023-09-26 22:30:00|11931.7|11927.7|11937.9|11933.9|11941.1|11937.1|11931.7|11927.7|131
1695767700000|2023-09-26 22:35:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|39
1695768000000|2023-09-26 22:40:00|11930.1|11926.1|11931.7|11927.7|11931.7|11927.7|11930.1|11926.1|44
1695768300000|2023-09-26 22:45:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|53
1695768600000|2023-09-26 22:50:00|11936.4|11932.4|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|50
1695768900000|2023-09-26 22:55:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|56
1695769200000|2023-09-26 23:00:00|||||||||46
1695769500000|2023-09-26 23:05:00|||||||||1
1695769800000|2023-09-26 23:10:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|33
1695770100000|2023-09-26 23:15:00|11939.5|11935.5|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|49
1695770400000|2023-09-26 23:20:00|||||||||29
1695770700000|2023-09-26 23:25:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|46
1695771000000|2023-09-26 23:30:00|11941.1|11937.1|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|46
1695771300000|2023-09-26 23:35:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|76
1695771600000|2023-09-26 23:40:00|||||||||14
1695771900000|2023-09-26 23:45:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|16
1695772200000|2023-09-26 23:50:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|76
1695772500000|2023-09-26 23:55:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|108
1695772800000|2023-09-27 00:00:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|115
1695773100000|2023-09-27 00:05:00|11959.8|11955.8|11958.3|11954.3|11959.8|11955.8|11956.7|11952.7|79
1695773400000|2023-09-27 00:10:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11953.6|11949.6|131
1695773700000|2023-09-27 00:15:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|42
1695774000000|2023-09-27 00:20:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|149
1695774300000|2023-09-27 00:25:00|11958.3|11954.3|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|35
1695774600000|2023-09-27 00:30:00|11958.3|11954.3|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|45
1695774900000|2023-09-27 00:35:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|119
1695775200000|2023-09-27 00:40:00|11952|11948|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|13
1695775500000|2023-09-27 00:45:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|58
1695775800000|2023-09-27 00:50:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|25
1695776100000|2023-09-27 00:55:00|11950.4|11946.4|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|195
1695776400000|2023-09-27 01:00:00|11958.3|11954.3|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|92
1695776700000|2023-09-27 01:05:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|77
1695777000000|2023-09-27 01:10:00|11955.1|11951.1|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|12
1695777300000|2023-09-27 01:15:00|11953.6|11949.6|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|150
1695777600000|2023-09-27 01:20:00|11956.7|11952.7|11966.1|11962.1|11966.1|11962.1|11956.7|11952.7|171
1695777900000|2023-09-27 01:25:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|108
1695778200000|2023-09-27 01:30:00|11962.9|11958.9|11978.6|11974.6|11981.7|11977.7|11962.9|11958.9|226
1695778500000|2023-09-27 01:35:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11972.3|11968.3|371
1695778800000|2023-09-27 01:40:00|11984.8|11980.8|11975.4|11971.4|11987.9|11983.9|11975.4|11971.4|338
1695779100000|2023-09-27 01:45:00|11981.7|11977.7|11983.3|11979.3|11984.8|11980.8|11978.6|11974.6|149
1695779400000|2023-09-27 01:50:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|111
1695779700000|2023-09-27 01:55:00|11980.1|11976.1|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|183
1695780000000|2023-09-27 02:00:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|83
1695780300000|2023-09-27 02:05:00|11980.1|11976.1|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|103
1695780600000|2023-09-27 02:10:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|96
1695780900000|2023-09-27 02:15:00|11986.4|11982.4|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|38
1695781200000|2023-09-27 02:20:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|17
1695781500000|2023-09-27 02:25:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|105
1695781800000|2023-09-27 02:30:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|51
1695782100000|2023-09-27 02:35:00|||||||||11
1695782400000|2023-09-27 02:40:00|||||||||44
1695782700000|2023-09-27 02:45:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|78
1695783000000|2023-09-27 02:50:00|||||||||9
1695783300000|2023-09-27 02:55:00|||||||||61
1695783600000|2023-09-27 03:00:00|||||||||3
1695783900000|2023-09-27 03:05:00|11989.5|11985.5|11987.9|11983.9|11989.5|11985.5|11987.9|11983.9|87
1695784200000|2023-09-27 03:10:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|57
1695784500000|2023-09-27 03:15:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11
1695784800000|2023-09-27 03:20:00|||||||||10
1695785100000|2023-09-27 03:25:00|||||||||7
1695785400000|2023-09-27 03:30:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|116
1695785700000|2023-09-27 03:35:00|11989.5|11985.5|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|63
1695786000000|2023-09-27 03:40:00|||||||||23
1695786300000|2023-09-27 03:45:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|50
1695786600000|2023-09-27 03:50:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|44
1695786900000|2023-09-27 03:55:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|34
1695787200000|2023-09-27 04:00:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|35
1695787500000|2023-09-27 04:05:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|42
1695787800000|2023-09-27 04:10:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|67
1695788100000|2023-09-27 04:15:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|33
1695788400000|2023-09-27 04:20:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|30
1695788700000|2023-09-27 04:25:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|109
1695789000000|2023-09-27 04:30:00|||||||||9
1695789300000|2023-09-27 04:35:00|||||||||9
1695789600000|2023-09-27 04:40:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|166
1695789900000|2023-09-27 04:45:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|31
1695790200000|2023-09-27 04:50:00|||||||||15
1695790500000|2023-09-27 04:55:00|11972.3|11968.3|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|141
1695790800000|2023-09-27 05:00:00|11980.1|11976.1|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|25
1695791100000|2023-09-27 05:05:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|107
1695791400000|2023-09-27 05:10:00|||||||||10
1695791700000|2023-09-27 05:15:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|108
1695792000000|2023-09-27 05:20:00|11977|11973|11972.3|11968.3|11977|11973|11972.3|11968.3|106
1695792300000|2023-09-27 05:25:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|70
1695792600000|2023-09-27 05:30:00|11970.8|11966.8|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|82
1695792900000|2023-09-27 05:35:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|145
1695793200000|2023-09-27 05:40:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|111
1695793500000|2023-09-27 05:45:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|54
1695793800000|2023-09-27 05:50:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|96
1695794100000|2023-09-27 05:55:00|11972.3|11968.3|11962.9|11958.9|11972.3|11968.3|11962.9|11958.9|282
1695794400000|2023-09-27 06:00:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|97
1695794700000|2023-09-27 06:05:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|186
1695795000000|2023-09-27 06:10:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|89
1695795300000|2023-09-27 06:15:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|111
1695795600000|2023-09-27 06:20:00|11959.8|11955.8|11972.3|11968.3|11972.3|11968.3|11959.8|11955.8|192
1695795900000|2023-09-27 06:25:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|147
1695796200000|2023-09-27 06:30:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|181
1695796500000|2023-09-27 06:35:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|251
1695796800000|2023-09-27 06:40:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|90
1695797100000|2023-09-27 06:45:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|53
1695797400000|2023-09-27 06:50:00|11989.5|11985.5|11994.2|11990.2|11997.3|11993.3|11987.9|11983.9|177
1695797700000|2023-09-27 06:55:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|330
1695798000000|2023-09-27 07:00:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|408
1695798300000|2023-09-27 07:05:00|11992.6|11988.6|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|216
1695798600000|2023-09-27 07:10:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|44
1695798900000|2023-09-27 07:15:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|62
1695799200000|2023-09-27 07:20:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|221
1695799500000|2023-09-27 07:25:00|11997.3|11993.3|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|286
1695799800000|2023-09-27 07:30:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|164
1695800100000|2023-09-27 07:35:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|142
1695800400000|2023-09-27 07:40:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|331
1695800700000|2023-09-27 07:45:00|||||||||74
1695801000000|2023-09-27 07:50:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|275
1695801300000|2023-09-27 07:55:00|12016.1|12012.1|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|83
1695801600000|2023-09-27 08:00:00|12006.7|12002.7|12003.6|11999.6|12009.8|12005.8|11997.3|11993.3|352
1695801900000|2023-09-27 08:05:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|100
1695802200000|2023-09-27 08:10:00|12002|11998|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|139
1695802500000|2023-09-27 08:15:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|111
1695802800000|2023-09-27 08:20:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|156
1695803100000|2023-09-27 08:25:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|218
1695803400000|2023-09-27 08:30:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|190
1695803700000|2023-09-27 08:35:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|140
1695804000000|2023-09-27 08:40:00|12003.6|11999.6|12000.4|11996.4|12006.7|12002.7|11997.3|11993.3|91
1695804300000|2023-09-27 08:45:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|237
1695804600000|2023-09-27 08:50:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|139
1695804900000|2023-09-27 08:55:00|12003.6|11999.6|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|200
1695805200000|2023-09-27 09:00:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|159
1695805500000|2023-09-27 09:05:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|84
1695805800000|2023-09-27 09:10:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|189
1695806100000|2023-09-27 09:15:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|119
1695806400000|2023-09-27 09:20:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|191
1695806700000|2023-09-27 09:25:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|73
1695807000000|2023-09-27 09:30:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|524
1695807300000|2023-09-27 09:35:00|12016.1|12012.1|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|129
1695807600000|2023-09-27 09:40:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|13
1695807900000|2023-09-27 09:45:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|172
1695808200000|2023-09-27 09:50:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|187
1695808500000|2023-09-27 09:55:00|12019.2|12015.2|12017.6|12013.6|12019.2|12015.2|12016.1|12012.1|198
1695808800000|2023-09-27 10:00:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|347
1695809100000|2023-09-27 10:05:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|19
1695809400000|2023-09-27 10:10:00|12016.1|12012.1|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|289
1695809700000|2023-09-27 10:15:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|247
1695810000000|2023-09-27 10:20:00|12016.1|12012.1|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|135
1695810300000|2023-09-27 10:25:00|12011.4|12007.4|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|193
1695810600000|2023-09-27 10:30:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|137
1695810900000|2023-09-27 10:35:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|83
1695811200000|2023-09-27 10:40:00|12009.8|12005.8|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|90
1695811500000|2023-09-27 10:45:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|112
1695811800000|2023-09-27 10:50:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|317
1695812100000|2023-09-27 10:55:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|143
1695812400000|2023-09-27 11:00:00|12002|11998|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|175
1695812700000|2023-09-27 11:05:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|507
1695813000000|2023-09-27 11:10:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|307
1695813300000|2023-09-27 11:15:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|53
1695813600000|2023-09-27 11:20:00|12006.7|12002.7|12019.2|12015.2|12019.2|12015.2|12006.7|12002.7|376
1695813900000|2023-09-27 11:25:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|299
1695814200000|2023-09-27 11:30:00|12012.9|12008.9|12000.4|11996.4|12016.1|12012.1|11997.3|11993.3|537
1695814500000|2023-09-27 11:35:00|11998.9|11994.9|11991.1|11987.1|12000.4|11996.4|11987.9|11983.9|324
1695814800000|2023-09-27 11:40:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|356
1695815100000|2023-09-27 11:45:00|11997.3|11993.3|12000.4|11996.4|12002|11998|11997.3|11993.3|199
1695815400000|2023-09-27 11:50:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|386
1695815700000|2023-09-27 11:55:00|11992.6|11988.6|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|612
1695816000000|2023-09-27 12:00:00|11992.6|11988.6|11994.2|11990.2|11998.9|11994.9|11987.9|11983.9|676
1695816300000|2023-09-27 12:05:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|806
1695816600000|2023-09-27 12:10:00|12000.4|11996.4|11991.1|11987.1|12000.4|11996.4|11987.9|11983.9|836
1695816900000|2023-09-27 12:15:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|430
1695817200000|2023-09-27 12:20:00|12003.6|11999.6|11981.7|11977.7|12009.8|12005.8|11972.3|11968.3|2110
1695817500000|2023-09-27 12:25:00|11978.6|11974.6|11987.9|11983.9|11994.2|11990.2|11978.6|11974.6|1110
1695817800000|2023-09-27 12:30:00|11989.5|11985.5|12003.6|11999.6|12006.7|12002.7|11972.3|11968.3|2331
1695818100000|2023-09-27 12:35:00|12005.1|12001.1|12002|11998|12008.3|12004.3|11994.2|11990.2|1106
1695818400000|2023-09-27 12:40:00|12003.6|11999.6|12009.8|12005.8|12011.4|12007.4|11991.1|11987.1|1182
1695818700000|2023-09-27 12:45:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|883
1695819000000|2023-09-27 12:50:00|12016.1|12012.1|12028.6|12024.6|12034.8|12030.8|12012.9|12008.9|1888
1695819300000|2023-09-27 12:55:00|12030.1|12026.1|12031.7|12027.7|12041.1|12037.1|12028.6|12024.6|1724
1695819600000|2023-09-27 13:00:00|12034.8|12030.8|12022.3|12018.3|12034.8|12030.8|12022.3|12018.3|1490
1695819900000|2023-09-27 13:05:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12006.7|12002.7|1617
1695820200000|2023-09-27 13:10:00|12019.2|12015.2|12028.6|12024.6|12031.7|12027.7|12019.2|12015.2|1101
1695820500000|2023-09-27 13:15:00|12031.7|12027.7|12022.3|12018.3|12031.7|12027.7|12022.3|12018.3|399
1695820800000|2023-09-27 13:20:00|12019.2|12015.2|12012.9|12008.9|12022.3|12018.3|12009.8|12005.8|1329
1695821100000|2023-09-27 13:25:00|12009.8|12005.8|12000.4|11996.4|12009.8|12005.8|11997.3|11993.3|1616
1695821400000|2023-09-27 13:30:00|12003.6|11999.6|11994.2|11990.2|12012.9|12008.9|11984.8|11980.8|2515
1695821700000|2023-09-27 13:35:00|11997.3|11993.3|11991.1|11987.1|12003.6|11999.6|11987.9|11983.9|1271
1695822000000|2023-09-27 13:40:00|11987.9|11983.9|11978.6|11974.6|11991.1|11987.1|11978.6|11974.6|1171
1695822300000|2023-09-27 13:45:00|11975.4|11971.4|11984.8|11980.8|11991.1|11987.1|11975.4|11971.4|1134
1695822600000|2023-09-27 13:50:00|11981.7|11977.7|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|1369
1695822900000|2023-09-27 13:55:00|11978.6|11974.6|11978.6|11974.6|11991.1|11987.1|11975.4|11971.4|1267
1695823200000|2023-09-27 14:00:00|11981.7|11977.7|11981.7|11977.7|11991.1|11987.1|11978.6|11974.6|700
1695823500000|2023-09-27 14:05:00|11978.6|11974.6|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|1094
1695823800000|2023-09-27 14:10:00|11975.4|11971.4|11950.4|11946.4|11975.4|11971.4|11950.4|11946.4|1689
1695824100000|2023-09-27 14:15:00|11947.3|11943.3|11941.1|11937.1|11953.6|11949.6|11937.9|11933.9|1555
1695824400000|2023-09-27 14:20:00|11944.2|11940.2|11947.3|11943.3|11953.6|11949.6|11937.9|11933.9|1871
1695824700000|2023-09-27 14:25:00|11950.4|11946.4|11956.7|11952.7|11959.8|11955.8|11947.3|11943.3|1329
1695825000000|2023-09-27 14:30:00|11953.6|11949.6|11944.2|11940.2|11956.7|11952.7|11944.2|11940.2|2289
1695825300000|2023-09-27 14:35:00|11941.1|11937.1|11937.9|11933.9|11947.3|11943.3|11934.8|11930.8|1623
1695825600000|2023-09-27 14:40:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11931.7|11927.7|1234
1695825900000|2023-09-27 14:45:00|11931.7|11927.7|11925.4|11921.4|11937.9|11933.9|11925.4|11921.4|533
1695826200000|2023-09-27 14:50:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|2043
1695826500000|2023-09-27 14:55:00|11919.2|11915.2|11912.9|11908.9|11925.4|11921.4|11909.8|11905.8|1113
1695826800000|2023-09-27 15:00:00|11909.8|11905.8|11912.9|11908.9|11922.3|11918.3|11909.8|11905.8|1320
1695827100000|2023-09-27 15:05:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|886
1695827400000|2023-09-27 15:10:00|11909.8|11905.8|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|1199
1695827700000|2023-09-27 15:15:00|11916.1|11912.1|11906.7|11902.7|11916.1|11912.1|11906.7|11902.7|1076
1695828000000|2023-09-27 15:20:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|330
1695828300000|2023-09-27 15:25:00|11912.9|11908.9|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|855
1695828600000|2023-09-27 15:30:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|404
1695828900000|2023-09-27 15:35:00|11906.7|11902.7|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|711
1695829200000|2023-09-27 15:40:00|11916.1|11912.1|11906.7|11902.7|11916.1|11912.1|11903.6|11899.6|763
1695829500000|2023-09-27 15:45:00|11909.8|11905.8|11894.2|11890.2|11909.8|11905.8|11894.2|11890.2|1436
1695829800000|2023-09-27 15:50:00|11897.3|11893.3|11881.7|11877.7|11897.3|11893.3|11875.4|11871.4|1459
1695830100000|2023-09-27 15:55:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|1249
1695830400000|2023-09-27 16:00:00|11887.9|11883.9|11875.4|11871.4|11887.9|11883.9|11875.4|11871.4|262
1695830700000|2023-09-27 16:05:00|11872.3|11868.3|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|506
1695831000000|2023-09-27 16:10:00|11878.6|11874.6|11869.2|11865.2|11878.6|11874.6|11866.1|11862.1|1342
1695831300000|2023-09-27 16:15:00|11866.1|11862.1|11878.6|11874.6|11878.6|11874.6|11866.1|11862.1|575
1695831600000|2023-09-27 16:20:00|11875.4|11871.4|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|727
1695831900000|2023-09-27 16:25:00|11884.8|11880.8|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|769
1695832200000|2023-09-27 16:30:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|887
1695832500000|2023-09-27 16:35:00|11884.8|11880.8|11887.9|11883.9|11894.2|11890.2|11881.7|11877.7|1302
1695832800000|2023-09-27 16:40:00|11884.8|11880.8|11894.2|11890.2|11897.3|11893.3|11884.8|11880.8|682
1695833100000|2023-09-27 16:45:00|11891.1|11887.1|11881.7|11877.7|11894.2|11890.2|11881.7|11877.7|1249
1695833400000|2023-09-27 16:50:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11872.3|11868.3|1246
1695833700000|2023-09-27 16:55:00|11872.3|11868.3|11866.1|11862.1|11872.3|11868.3|11859.8|11855.8|1281
1695834000000|2023-09-27 17:00:00|11867.6|11863.6|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|884
1695834300000|2023-09-27 17:05:00|11866.1|11862.1|11859.8|11855.8|11869.2|11865.2|11847.3|11843.3|2048
1695834600000|2023-09-27 17:10:00|11856.7|11852.7|11847.3|11843.3|11859.8|11855.8|11844.2|11840.2|1422
1695834900000|2023-09-27 17:15:00|11850.4|11846.4|11834.8|11830.8|11853.6|11849.6|11831.7|11827.7|1096
1695835200000|2023-09-27 17:20:00|11831.7|11827.7|11834.8|11830.8|11837.9|11833.9|11825.4|11821.4|803
1695835500000|2023-09-27 17:25:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11819.2|11815.2|1735
1695835800000|2023-09-27 17:30:00|11825.4|11821.4|11841.1|11837.1|11844.2|11840.2|11825.4|11821.4|1010
1695836100000|2023-09-27 17:35:00|11844.2|11840.2|11828.6|11824.6|11844.2|11840.2|11828.6|11824.6|972
1695836400000|2023-09-27 17:40:00|11831.7|11827.7|11844.2|11840.2|11847.3|11843.3|11828.6|11824.6|1683
1695836700000|2023-09-27 17:45:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|759
1695837000000|2023-09-27 17:50:00|11853.6|11849.6|11844.2|11840.2|11853.6|11849.6|11841.1|11837.1|954
1695837300000|2023-09-27 17:55:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11837.9|11833.9|1059
1695837600000|2023-09-27 18:00:00|11844.2|11840.2|11837.9|11833.9|11845.8|11841.8|11831.7|11827.7|1131
1695837900000|2023-09-27 18:05:00|11839.5|11835.5|11831.7|11827.7|11844.2|11840.2|11831.7|11827.7|857
1695838200000|2023-09-27 18:10:00|11830.1|11826.1|11828.6|11824.6|11831.7|11827.7|11819.2|11815.2|1060
1695838500000|2023-09-27 18:15:00|11831.7|11827.7|11837.9|11833.9|11841.1|11837.1|11828.6|11824.6|1396
1695838800000|2023-09-27 18:20:00|11834.8|11830.8|11828.6|11824.6|11837.9|11833.9|11819.2|11815.2|745
1695839100000|2023-09-27 18:25:00|11831.7|11827.7|11828.6|11824.6|11837.9|11833.9|11828.6|11824.6|1808
1695839400000|2023-09-27 18:30:00|11831.7|11827.7|11844.2|11840.2|11844.2|11840.2|11831.7|11827.7|1427
1695839700000|2023-09-27 18:35:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|788
1695840000000|2023-09-27 18:40:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11837.9|11833.9|1013
1695840300000|2023-09-27 18:45:00|11847.3|11843.3|11841.1|11837.1|11850.4|11846.4|11837.9|11833.9|1015
1695840600000|2023-09-27 18:50:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|1295
1695840900000|2023-09-27 18:55:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|1734
1695841200000|2023-09-27 19:00:00|11834.8|11830.8|11825.4|11821.4|11834.8|11830.8|11822.3|11818.3|1968
1695841500000|2023-09-27 19:05:00|11827|11823|11837.9|11833.9|11847.3|11843.3|11825.4|11821.4|1386
1695841800000|2023-09-27 19:10:00|11841.1|11837.1|11847.3|11843.3|11856.7|11852.7|11837.9|11833.9|1573
1695842100000|2023-09-27 19:15:00|11844.2|11840.2|11837.9|11833.9|11847.3|11843.3|11837.9|11833.9|1641
1695842400000|2023-09-27 19:20:00|11834.8|11830.8|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|805
1695842700000|2023-09-27 19:25:00|11834.8|11830.8|11844.2|11840.2|11844.2|11840.2|11834.8|11830.8|985
1695843000000|2023-09-27 19:30:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|926
1695843300000|2023-09-27 19:35:00|11841.1|11837.1|11837.9|11833.9|11844.2|11840.2|11834.8|11830.8|668
1695843600000|2023-09-27 19:40:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|790
1695843900000|2023-09-27 19:45:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|899
1695844200000|2023-09-27 19:50:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|1405
1695844500000|2023-09-27 19:55:00|11841.1|11837.1|11856.7|11852.7|11862.9|11858.9|11841.1|11837.1|6145
1695844800000|2023-09-27 20:00:00|11859.8|11855.8|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|2999
1695845100000|2023-09-27 20:05:00|11856.7|11852.7|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|1529
1695845400000|2023-09-27 20:10:00|11850.4|11846.4|11853.6|11849.6|11855.1|11851.1|11850.4|11846.4|737
1695845700000|2023-09-27 20:15:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|283
1695846000000|2023-09-27 20:20:00|11850.4|11846.4|11859.8|11855.8|11859.8|11855.8|11850.4|11846.4|1115
1695846300000|2023-09-27 20:25:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|579
1695846600000|2023-09-27 20:30:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|475
1695846900000|2023-09-27 20:35:00|11853.6|11849.6|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|435
1695847200000|2023-09-27 20:40:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|154
1695847500000|2023-09-27 20:45:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|345
1695847800000|2023-09-27 20:50:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|357
1695848100000|2023-09-27 20:55:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|339
1695852000000|2023-09-27 22:00:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|107
1695852300000|2023-09-27 22:05:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|88
1695852600000|2023-09-27 22:10:00|11861.4|11857.4|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|37
1695852900000|2023-09-27 22:15:00|||||||||2
1695853200000|2023-09-27 22:20:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|41
1695853500000|2023-09-27 22:25:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|52
1695853800000|2023-09-27 22:30:00|11853.6|11849.6|11859.8|11855.8|11859.8|11855.8|11850.4|11846.4|53
1695854100000|2023-09-27 22:35:00|11858.3|11854.3|11856.7|11852.7|11858.3|11854.3|11853.6|11849.6|21
1695854400000|2023-09-27 22:40:00|11853.6|11849.6|11853.6|11849.6|11855.1|11851.1|11853.6|11849.6|27
1695854700000|2023-09-27 22:45:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|4
1695855000000|2023-09-27 22:50:00|11855.1|11851.1|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|20
1695855300000|2023-09-27 22:55:00|11855.1|11851.1|11856.7|11852.7|11856.7|11852.7|11855.1|11851.1|4
1695855600000|2023-09-27 23:00:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|40
1695855900000|2023-09-27 23:05:00|||||||||2
1695856200000|2023-09-27 23:10:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|53
1695856500000|2023-09-27 23:15:00|||||||||4
1695856800000|2023-09-27 23:20:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|34
1695857100000|2023-09-27 23:25:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|84
1695857400000|2023-09-27 23:30:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|84
1695857700000|2023-09-27 23:35:00|||||||||12
1695858000000|2023-09-27 23:40:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|49
1695858300000|2023-09-27 23:45:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|81
1695858600000|2023-09-27 23:50:00|11852|11848|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|38
1695858900000|2023-09-27 23:55:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|45
1695859200000|2023-09-28 00:00:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|52
1695859500000|2023-09-28 00:05:00|11856.7|11852.7|11850.4|11846.4|11856.7|11852.7|11844.2|11840.2|241
1695859800000|2023-09-28 00:10:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|49
1695860100000|2023-09-28 00:15:00|11847.3|11843.3|11845.8|11841.8|11847.3|11843.3|11841.1|11837.1|121
1695860400000|2023-09-28 00:20:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|35
1695860700000|2023-09-28 00:25:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11850.4|11846.4|149
1695861000000|2023-09-28 00:30:00|11858.3|11854.3|11861.4|11857.4|11862.9|11858.9|11858.3|11854.3|132
1695861300000|2023-09-28 00:35:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|86
1695861600000|2023-09-28 00:40:00|11861.4|11857.4|11859.8|11855.8|11861.4|11857.4|11856.7|11852.7|86
1695861900000|2023-09-28 00:45:00|11858.3|11854.3|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|94
1695862200000|2023-09-28 00:50:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|35
1695862500000|2023-09-28 00:55:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|86
1695862800000|2023-09-28 01:00:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|161
1695863100000|2023-09-28 01:05:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|314
1695863400000|2023-09-28 01:10:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|116
1695863700000|2023-09-28 01:15:00|11867.6|11863.6|11856.7|11852.7|11869.2|11865.2|11856.7|11852.7|96
1695864000000|2023-09-28 01:20:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|107
1695864300000|2023-09-28 01:25:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|128
1695864600000|2023-09-28 01:30:00|11850.4|11846.4|11844.2|11840.2|11853.6|11849.6|11844.2|11840.2|305
1695864900000|2023-09-28 01:35:00|11841.1|11837.1|11850.4|11846.4|11850.4|11846.4|11841.1|11837.1|119
1695865200000|2023-09-28 01:40:00|||||||||115
1695865500000|2023-09-28 01:45:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|83
1695865800000|2023-09-28 01:50:00|||||||||118
1695866100000|2023-09-28 01:55:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|44
1695866400000|2023-09-28 02:00:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|148
1695866700000|2023-09-28 02:05:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|135
1695867000000|2023-09-28 02:10:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|123
1695867300000|2023-09-28 02:15:00|11861.4|11857.4|11856.7|11852.7|11862.9|11858.9|11853.6|11849.6|169
1695867600000|2023-09-28 02:20:00|11855.1|11851.1|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|155
1695867900000|2023-09-28 02:25:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|36
1695868200000|2023-09-28 02:30:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|56
1695868500000|2023-09-28 02:35:00|11856.7|11852.7|11862.9|11858.9|11866.1|11862.1|11856.7|11852.7|227
1695868800000|2023-09-28 02:40:00|||||||||9
1695869100000|2023-09-28 02:45:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|90
1695869400000|2023-09-28 02:50:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|86
1695869700000|2023-09-28 02:55:00|||||||||14
1695870000000|2023-09-28 03:00:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|41
1695870300000|2023-09-28 03:05:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|152
1695870600000|2023-09-28 03:10:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|37
1695870900000|2023-09-28 03:15:00|11869.2|11865.2|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|67
1695871200000|2023-09-28 03:20:00|11877|11873|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|215
1695871500000|2023-09-28 03:25:00|11877|11873|11875.4|11871.4|11877|11873|11875.4|11871.4|19
1695871800000|2023-09-28 03:30:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|98
1695872100000|2023-09-28 03:35:00|11870.8|11866.8|11869.2|11865.2|11870.8|11866.8|11866.1|11862.1|36
1695872400000|2023-09-28 03:40:00|11866.1|11862.1|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|91
1695872700000|2023-09-28 03:45:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|189
1695873000000|2023-09-28 03:50:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|33
1695873300000|2023-09-28 03:55:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|145
1695873600000|2023-09-28 04:00:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11870.8|11866.8|74
1695873900000|2023-09-28 04:05:00|11870.8|11866.8|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|22
1695874200000|2023-09-28 04:10:00|11869.2|11865.2|11869.2|11865.2|11870.8|11866.8|11869.2|11865.2|15
1695874500000|2023-09-28 04:15:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|33
1695874800000|2023-09-28 04:20:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|85
1695875100000|2023-09-28 04:25:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|15
1695875400000|2023-09-28 04:30:00|11872.3|11868.3|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|128
1695875700000|2023-09-28 04:35:00|||||||||40
1695876000000|2023-09-28 04:40:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11877|11873|20
1695876300000|2023-09-28 04:45:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|55
1695876600000|2023-09-28 04:50:00|||||||||3
1695876900000|2023-09-28 04:55:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|60
1695877200000|2023-09-28 05:00:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|31
1695877500000|2023-09-28 05:05:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|42
1695877800000|2023-09-28 05:10:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|68
1695878100000|2023-09-28 05:15:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|132
1695878400000|2023-09-28 05:20:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|112
1695878700000|2023-09-28 05:25:00|11881.7|11877.7|11883.3|11879.3|11884.8|11880.8|11880.1|11876.1|73
1695879000000|2023-09-28 05:30:00|11881.7|11877.7|11891.1|11887.1|11894.2|11890.2|11881.7|11877.7|546
1695879300000|2023-09-28 05:35:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11881.7|11877.7|106
1695879600000|2023-09-28 05:40:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|71
1695879900000|2023-09-28 05:45:00|11884.8|11880.8|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|72
1695880200000|2023-09-28 05:50:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|210
1695880500000|2023-09-28 05:55:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|197
1695880800000|2023-09-28 06:00:00|11869.2|11865.2|11873.9|11869.9|11877|11873|11869.2|11865.2|266
1695881100000|2023-09-28 06:05:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|81
1695881400000|2023-09-28 06:10:00|11873.9|11869.9|11869.2|11865.2|11878.6|11874.6|11869.2|11865.2|113
1695881700000|2023-09-28 06:15:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|241
1695882000000|2023-09-28 06:20:00|11869.2|11865.2|11859.8|11855.8|11872.3|11868.3|11859.8|11855.8|81
1695882300000|2023-09-28 06:25:00|11862.9|11858.9|11875.4|11871.4|11875.4|11871.4|11859.8|11855.8|178
1695882600000|2023-09-28 06:30:00|11872.3|11868.3|11870.8|11866.8|11875.4|11871.4|11869.2|11865.2|57
1695882900000|2023-09-28 06:35:00|11872.3|11868.3|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|97
1695883200000|2023-09-28 06:40:00|11864.5|11860.5|11859.8|11855.8|11864.5|11860.5|11859.8|11855.8|71
1695883500000|2023-09-28 06:45:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11853.6|11849.6|67
1695883800000|2023-09-28 06:50:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|242
1695884100000|2023-09-28 06:55:00|11852|11848|11847.3|11843.3|11852|11848|11844.2|11840.2|413
1695884400000|2023-09-28 07:00:00|11850.4|11846.4|11844.2|11840.2|11850.4|11846.4|11834.8|11830.8|785
1695884700000|2023-09-28 07:05:00|11845.8|11841.8|11847.3|11843.3|11847.3|11843.3|11834.8|11830.8|292
1695885000000|2023-09-28 07:10:00|11844.2|11840.2|11841.1|11837.1|11847.3|11843.3|11834.8|11830.8|222
1695885300000|2023-09-28 07:15:00|11842.6|11838.6|11856.7|11852.7|11856.7|11852.7|11842.6|11838.6|308
1695885600000|2023-09-28 07:20:00|11859.8|11855.8|11853.6|11849.6|11862.9|11858.9|11853.6|11849.6|430
1695885900000|2023-09-28 07:25:00|11850.4|11846.4|11859.8|11855.8|11862.9|11858.9|11850.4|11846.4|280
1695886200000|2023-09-28 07:30:00|11856.7|11852.7|11847.3|11843.3|11859.8|11855.8|11844.2|11840.2|348
1695886500000|2023-09-28 07:35:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|110
1695886800000|2023-09-28 07:40:00|11841.1|11837.1|11837.9|11833.9|11844.2|11840.2|11837.9|11833.9|99
1695887100000|2023-09-28 07:45:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|147
1695887400000|2023-09-28 07:50:00|11842.6|11838.6|11842.6|11838.6|11844.2|11840.2|11841.1|11837.1|144
1695887700000|2023-09-28 07:55:00|11841.1|11837.1|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|249
1695888000000|2023-09-28 08:00:00|11847.3|11843.3|11831.7|11827.7|11847.3|11843.3|11828.6|11824.6|247
1695888300000|2023-09-28 08:05:00|11834.8|11830.8|11822.3|11818.3|11834.8|11830.8|11816.1|11812.1|319
1695888600000|2023-09-28 08:10:00|11825.4|11821.4|11819.2|11815.2|11828.6|11824.6|11816.1|11812.1|424
1695888900000|2023-09-28 08:15:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|357
1695889200000|2023-09-28 08:20:00|11819.2|11815.2|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|299
1695889500000|2023-09-28 08:25:00|11828.6|11824.6|11816.1|11812.1|11828.6|11824.6|11816.1|11812.1|391
1695889800000|2023-09-28 08:30:00|11819.2|11815.2|11825.4|11821.4|11825.4|11821.4|11816.1|11812.1|377
1695890100000|2023-09-28 08:35:00|11823.9|11819.9|11816.1|11812.1|11825.4|11821.4|11812.9|11808.9|188
1695890400000|2023-09-28 08:40:00|11819.2|11815.2|11812.9|11808.9|11822.3|11818.3|11812.9|11808.9|640
1695890700000|2023-09-28 08:45:00|11814.5|11810.5|11806.7|11802.7|11814.5|11810.5|11806.7|11802.7|253
1695891000000|2023-09-28 08:50:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|207
1695891300000|2023-09-28 08:55:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11791.1|11787.1|610
1695891600000|2023-09-28 09:00:00|11794.2|11790.2|11797.3|11793.3|11800.4|11796.4|11791.1|11787.1|596
1695891900000|2023-09-28 09:05:00|11794.2|11790.2|11787.9|11783.9|11797.3|11793.3|11784.8|11780.8|537
1695892200000|2023-09-28 09:10:00|11791.1|11787.1|11784.8|11780.8|11791.1|11787.1|11781.7|11777.7|407
1695892500000|2023-09-28 09:15:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|419
1695892800000|2023-09-28 09:20:00|11781.7|11777.7|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|278
1695893100000|2023-09-28 09:25:00|11784.8|11780.8|11778.6|11774.6|11787.9|11783.9|11778.6|11774.6|235
1695893400000|2023-09-28 09:30:00|11780.1|11776.1|11775.4|11771.4|11784.8|11780.8|11772.3|11768.3|812
1695893700000|2023-09-28 09:35:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|440
1695894000000|2023-09-28 09:40:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|334
1695894300000|2023-09-28 09:45:00|11791.1|11787.1|11797.3|11793.3|11800.4|11796.4|11791.1|11787.1|525
1695894600000|2023-09-28 09:50:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|254
1695894900000|2023-09-28 09:55:00|11787.9|11783.9|11800.4|11796.4|11800.4|11796.4|11787.9|11783.9|137
1695895200000|2023-09-28 10:00:00|||||||||49
1695895500000|2023-09-28 10:05:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|290
1695895800000|2023-09-28 10:10:00|11800.4|11796.4|11800.4|11796.4|11806.7|11802.7|11797.3|11793.3|217
1695896100000|2023-09-28 10:15:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11791.1|11787.1|275
1695896400000|2023-09-28 10:20:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|234
1695896700000|2023-09-28 10:25:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|269
1695897000000|2023-09-28 10:30:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|84
1695897300000|2023-09-28 10:35:00|11794.2|11790.2|11784.8|11780.8|11794.2|11790.2|11784.8|11780.8|173
1695897600000|2023-09-28 10:40:00|11781.7|11777.7|11778.6|11774.6|11787.9|11783.9|11778.6|11774.6|473
1695897900000|2023-09-28 10:45:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|320
1695898200000|2023-09-28 10:50:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11766.1|11762.1|293
1695898500000|2023-09-28 10:55:00|11770.8|11766.8|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|210
1695898800000|2023-09-28 11:00:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|180
1695899100000|2023-09-28 11:05:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|351
1695899400000|2023-09-28 11:10:00|11775.4|11771.4|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|283
1695899700000|2023-09-28 11:15:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11775.4|11771.4|155
1695900000000|2023-09-28 11:20:00|11780.1|11776.1|11791.1|11787.1|11794.2|11790.2|11778.6|11774.6|454
1695900300000|2023-09-28 11:25:00|11787.9|11783.9|11781.7|11777.7|11787.9|11783.9|11781.7|11777.7|207
1695900600000|2023-09-28 11:30:00|11778.6|11774.6|11775.4|11771.4|11781.7|11777.7|11772.3|11768.3|425
1695900900000|2023-09-28 11:35:00|11778.6|11774.6|11769.2|11765.2|11778.6|11774.6|11766.1|11762.1|697
1695901200000|2023-09-28 11:40:00|11767.6|11763.6|11775.4|11771.4|11775.4|11771.4|11766.1|11762.1|525
1695901500000|2023-09-28 11:45:00|11773.9|11769.9|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|156
1695901800000|2023-09-28 11:50:00|11777|11773|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|491
1695902100000|2023-09-28 11:55:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|401
1695902400000|2023-09-28 12:00:00|11787.9|11783.9|11812.9|11808.9|11812.9|11808.9|11784.8|11780.8|833
1695902700000|2023-09-28 12:05:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|1155
1695903000000|2023-09-28 12:10:00|11812.9|11808.9|11797.3|11793.3|11812.9|11808.9|11784.8|11780.8|980
1695903300000|2023-09-28 12:15:00|11800.4|11796.4|11803.6|11799.6|11806.7|11802.7|11797.3|11793.3|608
1695903600000|2023-09-28 12:20:00|11800.4|11796.4|11794.2|11790.2|11806.7|11802.7|11791.1|11787.1|1103
1695903900000|2023-09-28 12:25:00|11797.3|11793.3|11792.6|11788.6|11800.4|11796.4|11791.1|11787.1|1348
1695904200000|2023-09-28 12:30:00|11786.4|11782.4|11825.4|11821.4|11828.6|11824.6|11773.9|11769.9|3039
1695904500000|2023-09-28 12:35:00|11827|11823|11794.2|11790.2|11831.7|11827.7|11787.9|11783.9|1586
1695904800000|2023-09-28 12:40:00|11791.1|11787.1|11756.7|11752.7|11794.2|11790.2|11756.7|11752.7|2023
1695905100000|2023-09-28 12:45:00|11758.3|11754.3|11716.1|11712.1|11759.8|11755.8|11712.9|11708.9|3182
1695905400000|2023-09-28 12:50:00|11712.9|11708.9|11728.6|11724.6|11731.7|11727.7|11687.9|11683.9|2889
1695905700000|2023-09-28 12:55:00|11730.1|11726.1|11719.2|11715.2|11731.7|11727.7|11700.4|11696.4|2576
1695906000000|2023-09-28 13:00:00|11716.1|11712.1|11747.3|11743.3|11750.4|11746.4|11716.1|11712.1|2029
1695906300000|2023-09-28 13:05:00|11744.2|11740.2|11750.4|11746.4|11762.9|11758.9|11744.2|11740.2|1769
1695906600000|2023-09-28 13:10:00|11753.6|11749.6|11737.9|11733.9|11759.8|11755.8|11731.7|11727.7|1473
1695906900000|2023-09-28 13:15:00|11734.8|11730.8|11719.2|11715.2|11741.1|11737.1|11716.1|11712.1|1341
1695907200000|2023-09-28 13:20:00|11717.6|11713.6|11744.2|11740.2|11750.4|11746.4|11716.1|11712.1|1304
1695907500000|2023-09-28 13:25:00|11747.3|11743.3|11750.4|11746.4|11753.6|11749.6|11734.8|11730.8|1389
1695907800000|2023-09-28 13:30:00|11753.6|11749.6|11731.7|11727.7|11753.6|11749.6|11722.3|11718.3|1644
1695908100000|2023-09-28 13:35:00|11734.8|11730.8|11716.1|11712.1|11744.2|11740.2|11706.7|11702.7|2125
1695908400000|2023-09-28 13:40:00|11712.9|11708.9|11694.2|11690.2|11719.2|11715.2|11684.8|11680.8|3308
1695908700000|2023-09-28 13:45:00|11691.1|11687.1|11687.9|11683.9|11703.6|11699.6|11681.7|11677.7|2086
1695909000000|2023-09-28 13:50:00|11691.1|11687.1|11712.9|11708.9|11712.9|11708.9|11687.9|11683.9|1991
1695909300000|2023-09-28 13:55:00|11711.4|11707.4|11725.4|11721.4|11727|11723|11709.8|11705.8|1680
1695909600000|2023-09-28 14:00:00|11727|11723|11753.6|11749.6|11766.1|11762.1|11722.3|11718.3|2550
1695909900000|2023-09-28 14:05:00|11750.4|11746.4|11769.2|11765.2|11772.3|11768.3|11734.8|11730.8|2344
1695910200000|2023-09-28 14:10:00|11766.1|11762.1|11753.6|11749.6|11766.1|11762.1|11741.1|11737.1|1776
1695910500000|2023-09-28 14:15:00|11756.7|11752.7|11741.1|11737.1|11756.7|11752.7|11731.7|11727.7|2092
1695910800000|2023-09-28 14:20:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11728.6|11724.6|910
1695911100000|2023-09-28 14:25:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11728.6|11724.6|1122
1695911400000|2023-09-28 14:30:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11719.2|11715.2|819
1695911700000|2023-09-28 14:35:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11719.2|11715.2|1146
1695912000000|2023-09-28 14:40:00|11728.6|11724.6|11753.6|11749.6|11756.7|11752.7|11728.6|11724.6|784
1695912300000|2023-09-28 14:45:00|11750.4|11746.4|11759.8|11755.8|11762.9|11758.9|11750.4|11746.4|1825
1695912600000|2023-09-28 14:50:00|11762.9|11758.9|11756.7|11752.7|11762.9|11758.9|11747.3|11743.3|1734
1695912900000|2023-09-28 14:55:00|11759.8|11755.8|11753.6|11749.6|11769.2|11765.2|11750.4|11746.4|1416
1695913200000|2023-09-28 15:00:00|11750.4|11746.4|11744.2|11740.2|11753.6|11749.6|11741.1|11737.1|1516
1695913500000|2023-09-28 15:05:00|11741.1|11737.1|11747.3|11743.3|11753.6|11749.6|11741.1|11737.1|869
1695913800000|2023-09-28 15:10:00|11750.4|11746.4|11762.9|11758.9|11766.1|11762.1|11747.3|11743.3|1240
1695914100000|2023-09-28 15:15:00|11761.4|11757.4|11772.3|11768.3|11775.4|11771.4|11756.7|11752.7|1541
1695914400000|2023-09-28 15:20:00|11775.4|11771.4|11797.3|11793.3|11797.3|11793.3|11772.3|11768.3|1098
1695914700000|2023-09-28 15:25:00|11794.2|11790.2|11791.1|11787.1|11797.3|11793.3|11787.9|11783.9|1142
1695915000000|2023-09-28 15:30:00|11787.9|11783.9|11806.7|11802.7|11809.8|11805.8|11787.9|11783.9|962
1695915300000|2023-09-28 15:35:00|11809.8|11805.8|11819.2|11815.2|11822.3|11818.3|11803.6|11799.6|2374
1695915600000|2023-09-28 15:40:00|11822.3|11818.3|11850.4|11846.4|11852|11848|11816.1|11812.1|2922
1695915900000|2023-09-28 15:45:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11834.8|11830.8|1679
1695916200000|2023-09-28 15:50:00|11853.6|11849.6|11850.4|11846.4|11869.2|11865.2|11844.2|11840.2|3451
1695916500000|2023-09-28 15:55:00|11847.3|11843.3|11844.2|11840.2|11850.4|11846.4|11837.9|11833.9|2271
1695916800000|2023-09-28 16:00:00|11841.1|11837.1|11825.4|11821.4|11844.2|11840.2|11822.3|11818.3|1678
1695917100000|2023-09-28 16:05:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|832
1695917400000|2023-09-28 16:10:00|11823.9|11819.9|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|686
1695917700000|2023-09-28 16:15:00|11825.4|11821.4|11825.4|11821.4|11834.8|11830.8|11822.3|11818.3|885
1695918000000|2023-09-28 16:20:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11816.1|11812.1|1009
1695918300000|2023-09-28 16:25:00|11825.4|11821.4|11828.6|11824.6|11831.7|11827.7|11822.3|11818.3|1251
1695918600000|2023-09-28 16:30:00|11825.4|11821.4|11834.8|11830.8|11834.8|11830.8|11825.4|11821.4|499
1695918900000|2023-09-28 16:35:00|11836.4|11832.4|11834.8|11830.8|11841.1|11837.1|11834.8|11830.8|574
1695919200000|2023-09-28 16:40:00|11831.7|11827.7|11825.4|11821.4|11834.8|11830.8|11825.4|11821.4|330
1695919500000|2023-09-28 16:45:00|11822.3|11818.3|11812.9|11808.9|11822.3|11818.3|11812.9|11808.9|683
1695919800000|2023-09-28 16:50:00|11816.1|11812.1|11812.9|11808.9|11825.4|11821.4|11812.9|11808.9|710
1695920100000|2023-09-28 16:55:00|11816.1|11812.1|11822.3|11818.3|11825.4|11821.4|11812.9|11808.9|1175
1695920400000|2023-09-28 17:00:00|11820.8|11816.8|11809.8|11805.8|11828.6|11824.6|11806.7|11802.7|838
1695920700000|2023-09-28 17:05:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|924
1695921000000|2023-09-28 17:10:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11800.4|11796.4|765
1695921300000|2023-09-28 17:15:00|11808.3|11804.3|11816.1|11812.1|11816.1|11812.1|11805.1|11801.1|1341
1695921600000|2023-09-28 17:20:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11809.8|11805.8|624
1695921900000|2023-09-28 17:25:00|11812.9|11808.9|11812.9|11808.9|11819.2|11815.2|11809.8|11805.8|287
1695922200000|2023-09-28 17:30:00|11809.8|11805.8|11794.2|11790.2|11812.9|11808.9|11794.2|11790.2|616
1695922500000|2023-09-28 17:35:00|11797.3|11793.3|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|441
1695922800000|2023-09-28 17:40:00|11797.3|11793.3|11794.2|11790.2|11800.4|11796.4|11792.6|11788.6|530
1695923100000|2023-09-28 17:45:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|523
1695923400000|2023-09-28 17:50:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|185
1695923700000|2023-09-28 17:55:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|591
1695924000000|2023-09-28 18:00:00|11797.3|11793.3|11800.4|11796.4|11803.6|11799.6|11794.2|11790.2|1039
1695924300000|2023-09-28 18:05:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11800.4|11796.4|228
1695924600000|2023-09-28 18:10:00|11809.8|11805.8|11819.2|11815.2|11822.3|11818.3|11809.8|11805.8|687
1695924900000|2023-09-28 18:15:00|11822.3|11818.3|11828.6|11824.6|11828.6|11824.6|11819.2|11815.2|662
1695925200000|2023-09-28 18:20:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|840
1695925500000|2023-09-28 18:25:00|11831.7|11827.7|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|817
1695925800000|2023-09-28 18:30:00|11831.7|11827.7|11825.4|11821.4|11831.7|11827.7|11822.3|11818.3|887
1695926100000|2023-09-28 18:35:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|549
1695926400000|2023-09-28 18:40:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|392
1695926700000|2023-09-28 18:45:00|11816.1|11812.1|11822.3|11818.3|11828.6|11824.6|11816.1|11812.1|931
1695927000000|2023-09-28 18:50:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|457
1695927300000|2023-09-28 18:55:00|11822.3|11818.3|11834.8|11830.8|11834.8|11830.8|11822.3|11818.3|785
1695927600000|2023-09-28 19:00:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|428
1695927900000|2023-09-28 19:05:00|11837.9|11833.9|11856.7|11852.7|11856.7|11852.7|11837.9|11833.9|1996
1695928200000|2023-09-28 19:10:00|11853.6|11849.6|11853.6|11849.6|11859.8|11855.8|11847.3|11843.3|1174
1695928500000|2023-09-28 19:15:00|11850.4|11846.4|11862.9|11858.9|11862.9|11858.9|11850.4|11846.4|758
1695928800000|2023-09-28 19:20:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|644
1695929100000|2023-09-28 19:25:00|11856.7|11852.7|11869.2|11865.2|11869.2|11865.2|11856.7|11852.7|561
1695929400000|2023-09-28 19:30:00|11866.1|11862.1|11853.6|11849.6|11869.2|11865.2|11853.6|11849.6|608
1695929700000|2023-09-28 19:35:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11850.4|11846.4|848
1695930000000|2023-09-28 19:40:00|11856.7|11852.7|11869.2|11865.2|11869.2|11865.2|11856.7|11852.7|353
1695930300000|2023-09-28 19:45:00|11866.1|11862.1|11875.4|11871.4|11875.4|11871.4|11866.1|11862.1|1337
1695930600000|2023-09-28 19:50:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|1936
1695930900000|2023-09-28 19:55:00|11878.6|11874.6|11884.8|11880.8|11891.1|11887.1|11878.6|11874.6|3883
1695931200000|2023-09-28 20:00:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11872.3|11868.3|2001
1695931500000|2023-09-28 20:05:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11872.3|11868.3|1056
1695931800000|2023-09-28 20:10:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|729
1695932100000|2023-09-28 20:15:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|548
1695932400000|2023-09-28 20:20:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|360
1695932700000|2023-09-28 20:25:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|768
1695933000000|2023-09-28 20:30:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|492
1695933300000|2023-09-28 20:35:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|379
1695933600000|2023-09-28 20:40:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|235
1695933900000|2023-09-28 20:45:00|11872.3|11868.3|11870.8|11866.8|11872.3|11868.3|11869.2|11865.2|612
1695934200000|2023-09-28 20:50:00|11869.2|11865.2|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|525
1695934500000|2023-09-28 20:55:00|11872.3|11868.3|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|745
1695938400000|2023-09-28 22:00:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|98
1695938700000|2023-09-28 22:05:00|11880.1|11876.1|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|51
1695939000000|2023-09-28 22:10:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|43
1695939300000|2023-09-28 22:15:00|11872.3|11868.3|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|64
1695939600000|2023-09-28 22:20:00|||||||||54
1695939900000|2023-09-28 22:25:00|||||||||1
1695940200000|2023-09-28 22:30:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|172
1695940500000|2023-09-28 22:35:00|||||||||65
1695940800000|2023-09-28 22:40:00|11877|11873|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|31
1695941100000|2023-09-28 22:45:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|59
1695941400000|2023-09-28 22:50:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|39
1695941700000|2023-09-28 22:55:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|47
1695942000000|2023-09-28 23:00:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|25
1695942300000|2023-09-28 23:05:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|20
1695942900000|2023-09-28 23:15:00|||||||||4
1695943200000|2023-09-28 23:20:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|82
1695943500000|2023-09-28 23:25:00|11872.3|11868.3|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|38
1695943800000|2023-09-28 23:30:00|11869.2|11865.2|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|116
1695944100000|2023-09-28 23:35:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|53
1695944400000|2023-09-28 23:40:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|24
1695944700000|2023-09-28 23:45:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|62
1695945000000|2023-09-28 23:50:00|||||||||18
1695945300000|2023-09-28 23:55:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|77
1695945600000|2023-09-29 00:00:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|118
1695945900000|2023-09-29 00:05:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|82
1695946200000|2023-09-29 00:10:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|210
1695946500000|2023-09-29 00:15:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|139
1695946800000|2023-09-29 00:20:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|19
1695947100000|2023-09-29 00:25:00|11866.1|11862.1|11866.1|11862.1|11867.6|11863.6|11866.1|11862.1|34
1695947400000|2023-09-29 00:30:00|11864.5|11860.5|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|57
1695947700000|2023-09-29 00:35:00|11856.7|11852.7|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|108
1695948000000|2023-09-29 00:40:00|11866.1|11862.1|11867.6|11863.6|11869.2|11865.2|11866.1|11862.1|90
1695948300000|2023-09-29 00:45:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|17
1695948600000|2023-09-29 00:50:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|44
1695948900000|2023-09-29 00:55:00|11864.5|11860.5|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|107
1695949200000|2023-09-29 01:00:00|11864.5|11860.5|11856.7|11852.7|11864.5|11860.5|11856.7|11852.7|225
1695949500000|2023-09-29 01:05:00|11853.6|11849.6|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|261
1695949800000|2023-09-29 01:10:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|19
1695950100000|2023-09-29 01:15:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|55
1695950400000|2023-09-29 01:20:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|38
1695950700000|2023-09-29 01:25:00|11858.3|11854.3|11856.7|11852.7|11858.3|11854.3|11856.7|11852.7|37
1695951000000|2023-09-29 01:30:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|160
1695951300000|2023-09-29 01:35:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11848.9|11844.9|87
1695951600000|2023-09-29 01:40:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|54
1695951900000|2023-09-29 01:45:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|75
1695952200000|2023-09-29 01:50:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|89
1695952500000|2023-09-29 01:55:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|169
1695952800000|2023-09-29 02:00:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11839.5|11835.5|169
1695953100000|2023-09-29 02:05:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|104
1695953400000|2023-09-29 02:10:00|11842.6|11838.6|11837.9|11833.9|11842.6|11838.6|11834.8|11830.8|161
1695953700000|2023-09-29 02:15:00|11834.8|11830.8|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|55
1695954000000|2023-09-29 02:20:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|103
1695954300000|2023-09-29 02:25:00|11837.9|11833.9|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|62
1695954600000|2023-09-29 02:30:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|110
1695954900000|2023-09-29 02:35:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|209
1695955200000|2023-09-29 02:40:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|104
1695955500000|2023-09-29 02:45:00|||||||||7
1695955800000|2023-09-29 02:50:00|||||||||3
1695956100000|2023-09-29 02:55:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|113
1695956400000|2023-09-29 03:00:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|149
1695956700000|2023-09-29 03:05:00|||||||||19
1695957000000|2023-09-29 03:10:00|||||||||29
1695957300000|2023-09-29 03:15:00|||||||||141
1695957600000|2023-09-29 03:20:00|||||||||26
1695957900000|2023-09-29 03:25:00|||||||||24
1695958200000|2023-09-29 03:30:00|||||||||7
1695958500000|2023-09-29 03:35:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|209
1695958800000|2023-09-29 03:40:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|187
1695959100000|2023-09-29 03:45:00|11828.6|11824.6|11834.8|11830.8|11834.8|11830.8|11828.6|11824.6|128
1695959400000|2023-09-29 03:50:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|193
1695959700000|2023-09-29 03:55:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|47
1695960000000|2023-09-29 04:00:00|11834.8|11830.8|11841.1|11837.1|11844.2|11840.2|11834.8|11830.8|144
1695960300000|2023-09-29 04:05:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|39
1695961500000|2023-09-29 04:25:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|67
1695961800000|2023-09-29 04:30:00|11837.9|11833.9|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|50
1695962100000|2023-09-29 04:35:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|17
1695962400000|2023-09-29 04:40:00|||||||||15
1695962700000|2023-09-29 04:45:00|||||||||15
1695963000000|2023-09-29 04:50:00|11845.8|11841.8|11847.3|11843.3|11847.3|11843.3|11845.8|11841.8|29
1695963300000|2023-09-29 04:55:00|||||||||12
1695963600000|2023-09-29 05:00:00|11848.9|11844.9|11853.6|11849.6|11856.7|11852.7|11847.3|11843.3|113
1695963900000|2023-09-29 05:05:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|86
1695964200000|2023-09-29 05:10:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|33
1695964500000|2023-09-29 05:15:00|||||||||22
1695964800000|2023-09-29 05:20:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|35
1695965100000|2023-09-29 05:25:00|||||||||5
1695965400000|2023-09-29 05:30:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11862.9|11858.9|137
1695965700000|2023-09-29 05:35:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|26
1695966000000|2023-09-29 05:40:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|11
1695966300000|2023-09-29 05:45:00|11875.4|11871.4|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|41
1695966600000|2023-09-29 05:50:00|11884.8|11880.8|11884.8|11880.8|11894.2|11890.2|11884.8|11880.8|293
1695966900000|2023-09-29 05:55:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|39
1695967200000|2023-09-29 06:00:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|205
1695967500000|2023-09-29 06:05:00|11877|11873|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|102
1695967800000|2023-09-29 06:10:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|162
1695968100000|2023-09-29 06:15:00|11881.7|11877.7|11891.1|11887.1|11891.1|11887.1|11881.7|11877.7|420
1695968400000|2023-09-29 06:20:00|11889.5|11885.5|11881.7|11877.7|11891.1|11887.1|11881.7|11877.7|145
1695968700000|2023-09-29 06:25:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|147
1695969000000|2023-09-29 06:30:00|11878.6|11874.6|11886.4|11882.4|11891.1|11887.1|11878.6|11874.6|152
1695969300000|2023-09-29 06:35:00|11884.8|11880.8|11897.3|11893.3|11897.3|11893.3|11881.7|11877.7|239
1695969600000|2023-09-29 06:40:00|11894.2|11890.2|11903.6|11899.6|11906.7|11902.7|11894.2|11890.2|247
1695969900000|2023-09-29 06:45:00|11909.8|11905.8|11916.1|11912.1|11925.4|11921.4|11906.7|11902.7|939
1695970200000|2023-09-29 06:50:00|11914.5|11910.5|11916.1|11912.1|11919.2|11915.2|11909.8|11905.8|381
1695970500000|2023-09-29 06:55:00|11912.9|11908.9|11900.4|11896.4|11912.9|11908.9|11897.3|11893.3|466
1695970800000|2023-09-29 07:00:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11891.1|11887.1|495
1695971100000|2023-09-29 07:05:00|11894.2|11890.2|11897.3|11893.3|11900.4|11896.4|11891.1|11887.1|256
1695971400000|2023-09-29 07:10:00|11894.2|11890.2|11909.8|11905.8|11912.9|11908.9|11894.2|11890.2|224
1695971700000|2023-09-29 07:15:00|11906.7|11902.7|11897.3|11893.3|11909.8|11905.8|11897.3|11893.3|435
1695972000000|2023-09-29 07:20:00|11900.4|11896.4|11903.6|11899.6|11903.6|11899.6|11894.2|11890.2|516
1695972300000|2023-09-29 07:25:00|11906.7|11902.7|11919.2|11915.2|11922.3|11918.3|11906.7|11902.7|691
1695972600000|2023-09-29 07:30:00|11922.3|11918.3|11925.4|11921.4|11928.6|11924.6|11916.1|11912.1|315
1695972900000|2023-09-29 07:35:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11922.3|11918.3|703
1695973200000|2023-09-29 07:40:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|635
1695973500000|2023-09-29 07:45:00|11922.3|11918.3|11919.2|11915.2|11928.6|11924.6|11919.2|11915.2|207
1695973800000|2023-09-29 07:50:00|11916.1|11912.1|11922.3|11918.3|11922.3|11918.3|11908.3|11904.3|410
1695974100000|2023-09-29 07:55:00|11919.2|11915.2|11925.4|11921.4|11928.6|11924.6|11919.2|11915.2|118
1695974400000|2023-09-29 08:00:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|243
1695974700000|2023-09-29 08:05:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|164
1695975000000|2023-09-29 08:10:00|11925.4|11921.4|11931.7|11927.7|11931.7|11927.7|11919.2|11915.2|285
1695975300000|2023-09-29 08:15:00|11933.3|11929.3|11931.7|11927.7|11937.9|11933.9|11925.4|11921.4|606
1695975600000|2023-09-29 08:20:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|184
1695975900000|2023-09-29 08:25:00|11937.9|11933.9|11944.2|11940.2|11947.3|11943.3|11937.9|11933.9|188
1695976200000|2023-09-29 08:30:00|11947.3|11943.3|11937.9|11933.9|11947.3|11943.3|11937.9|11933.9|225
1695976500000|2023-09-29 08:35:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|108
1695976800000|2023-09-29 08:40:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|255
1695977100000|2023-09-29 08:45:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|251
1695977400000|2023-09-29 08:50:00|11945.8|11941.8|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|51
1695977700000|2023-09-29 08:55:00|11944.2|11940.2|11934.8|11930.8|11944.2|11940.2|11931.7|11927.7|307
1695978000000|2023-09-29 09:00:00|11944.2|11940.2|11934.8|11930.8|11944.2|11940.2|11925.4|11921.4|527
1695978300000|2023-09-29 09:05:00|11937.9|11933.9|11947.3|11943.3|11950.4|11946.4|11934.8|11930.8|386
1695978600000|2023-09-29 09:10:00|11948.9|11944.9|11953.6|11949.6|11956.7|11952.7|11947.3|11943.3|413
1695978900000|2023-09-29 09:15:00|11956.7|11952.7|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|123
1695979200000|2023-09-29 09:20:00|11952|11948|11950.4|11946.4|11952|11948|11947.3|11943.3|102
1695979500000|2023-09-29 09:25:00|11948.9|11944.9|11941.1|11937.1|11950.4|11946.4|11941.1|11937.1|112
1695979800000|2023-09-29 09:30:00|11937.9|11933.9|11925.4|11921.4|11941.1|11937.1|11922.3|11918.3|442
1695980100000|2023-09-29 09:35:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|87
1695980400000|2023-09-29 09:40:00|11928.6|11924.6|11937.9|11933.9|11941.1|11937.1|11928.6|11924.6|228
1695980700000|2023-09-29 09:45:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11927|11923|229
1695981000000|2023-09-29 09:50:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|105
1695981300000|2023-09-29 09:55:00|11933.3|11929.3|11937.9|11933.9|11941.1|11937.1|11931.7|11927.7|226
1695981600000|2023-09-29 10:00:00|11934.8|11930.8|11934.8|11930.8|11936.4|11932.4|11928.6|11924.6|84
1695981900000|2023-09-29 10:05:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|153
1695982200000|2023-09-29 10:10:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|148
1695982500000|2023-09-29 10:15:00|11936.4|11932.4|11928.6|11924.6|11937.9|11933.9|11928.6|11924.6|242
1695982800000|2023-09-29 10:20:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|85
1695983100000|2023-09-29 10:25:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|157
1695983400000|2023-09-29 10:30:00|11931.7|11927.7|11919.2|11915.2|11931.7|11927.7|11919.2|11915.2|359
1695983700000|2023-09-29 10:35:00|11922.3|11918.3|11916.1|11912.1|11922.3|11918.3|11914.5|11910.5|229
1695984000000|2023-09-29 10:40:00|11919.2|11915.2|11925.4|11921.4|11925.4|11921.4|11914.5|11910.5|143
1695984300000|2023-09-29 10:45:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|448
1695984600000|2023-09-29 10:50:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|132
1695984900000|2023-09-29 10:55:00|11922.3|11918.3|11912.9|11908.9|11922.3|11918.3|11912.9|11908.9|240
1695985200000|2023-09-29 11:00:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11903.6|11899.6|424
1695985500000|2023-09-29 11:05:00|11909.8|11905.8|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|218
1695985800000|2023-09-29 11:10:00|11906.7|11902.7|11897.3|11893.3|11906.7|11902.7|11897.3|11893.3|316
1695986100000|2023-09-29 11:15:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|267
1695986400000|2023-09-29 11:20:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|305
1695986700000|2023-09-29 11:25:00|11894.2|11890.2|11878.6|11874.6|11894.2|11890.2|11878.6|11874.6|574
1695987000000|2023-09-29 11:30:00|11875.4|11871.4|11872.3|11868.3|11884.8|11880.8|11872.3|11868.3|421
1695987300000|2023-09-29 11:35:00|11869.2|11865.2|11866.1|11862.1|11872.3|11868.3|11859.8|11855.8|697
1695987600000|2023-09-29 11:40:00|11862.9|11858.9|11875.4|11871.4|11881.7|11877.7|11859.8|11855.8|911
1695987900000|2023-09-29 11:45:00|11872.3|11868.3|11884.8|11880.8|11884.8|11880.8|11872.3|11868.3|624
1695988200000|2023-09-29 11:50:00|11881.7|11877.7|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|270
1695988500000|2023-09-29 11:55:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11878.6|11874.6|447
1695988800000|2023-09-29 12:00:00|11884.8|11880.8|11894.2|11890.2|11897.3|11893.3|11878.6|11874.6|568
1695989100000|2023-09-29 12:05:00|11897.3|11893.3|11900.4|11896.4|11903.6|11899.6|11894.2|11890.2|791
1695989400000|2023-09-29 12:10:00|11903.6|11899.6|11914.5|11910.5|11916.1|11912.1|11900.4|11896.4|749
1695989700000|2023-09-29 12:15:00|11912.9|11908.9|11903.6|11899.6|11916.1|11912.1|11900.4|11896.4|1015
1695990000000|2023-09-29 12:20:00|11900.4|11896.4|11903.6|11899.6|11906.7|11902.7|11894.2|11890.2|1301
1695990300000|2023-09-29 12:25:00|11905.1|11901.1|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|1000
1695990600000|2023-09-29 12:30:00|11900.4|11896.4|11887.9|11883.9|11919.2|11915.2|11887.9|11883.9|1866
1695990900000|2023-09-29 12:35:00|11891.1|11887.1|11919.2|11915.2|11919.2|11915.2|11887.9|11883.9|1607
1695991200000|2023-09-29 12:40:00|11917.6|11913.6|11934.8|11930.8|11934.8|11930.8|11916.1|11912.1|1583
1695991500000|2023-09-29 12:45:00|11931.7|11927.7|11941.1|11937.1|11947.3|11943.3|11922.3|11918.3|1058
1695991800000|2023-09-29 12:50:00|11937.9|11933.9|11916.1|11912.1|11944.2|11940.2|11912.9|11908.9|1373
1695992100000|2023-09-29 12:55:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11912.9|11908.9|1057
1695992400000|2023-09-29 13:00:00|11922.3|11918.3|11937.9|11933.9|11944.2|11940.2|11916.1|11912.1|1500
1695992700000|2023-09-29 13:05:00|11941.1|11937.1|11934.8|11930.8|11944.2|11940.2|11916.1|11912.1|1326
1695993000000|2023-09-29 13:10:00|11937.9|11933.9|11956.7|11952.7|11956.7|11952.7|11936.4|11932.4|1143
1695993300000|2023-09-29 13:15:00|11953.6|11949.6|11950.4|11946.4|11959.8|11955.8|11947.3|11943.3|1428
1695993600000|2023-09-29 13:20:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11942.6|11938.6|1437
1695993900000|2023-09-29 13:25:00|11948.9|11944.9|11959.8|11955.8|11959.8|11955.8|11947.3|11943.3|604
1695994200000|2023-09-29 13:30:00|11956.7|11952.7|11981.7|11977.7|11984.8|11980.8|11953.6|11949.6|1657
1695994500000|2023-09-29 13:35:00|11984.8|11980.8|11959.8|11955.8|11987.9|11983.9|11959.8|11955.8|1599
1695994800000|2023-09-29 13:40:00|11962.9|11958.9|11959.8|11955.8|11973.9|11969.9|11956.7|11952.7|1057
1695995100000|2023-09-29 13:45:00|11956.7|11952.7|11956.7|11952.7|11972.3|11968.3|11953.6|11949.6|1115
1695995400000|2023-09-29 13:50:00|11959.8|11955.8|11978.6|11974.6|11978.6|11974.6|11953.6|11949.6|1390
1695995700000|2023-09-29 13:55:00|11980.1|11976.1|11969.2|11965.2|11984.8|11980.8|11969.2|11965.2|915
1695996000000|2023-09-29 14:00:00|11972.3|11968.3|11969.2|11965.2|11984.8|11980.8|11966.1|11962.1|1080
1695996300000|2023-09-29 14:05:00|11966.1|11962.1|11950.4|11946.4|11966.1|11962.1|11944.2|11940.2|1708
1695996600000|2023-09-29 14:10:00|11953.6|11949.6|11959.8|11955.8|11966.1|11962.1|11950.4|11946.4|1392
1695996900000|2023-09-29 14:15:00|11956.7|11952.7|11969.2|11965.2|11972.3|11968.3|11956.7|11952.7|1429
1695997200000|2023-09-29 14:20:00|11972.3|11968.3|11966.1|11962.1|11984.8|11980.8|11966.1|11962.1|1468
1695997500000|2023-09-29 14:25:00|11969.2|11965.2|11975.4|11971.4|11978.6|11974.6|11962.9|11958.9|2161
1695997800000|2023-09-29 14:30:00|11972.3|11968.3|11966.1|11962.1|11981.7|11977.7|11966.1|11962.1|1099
1695998100000|2023-09-29 14:35:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11956.7|11952.7|975
1695998400000|2023-09-29 14:40:00|11969.2|11965.2|11975.4|11971.4|11981.7|11977.7|11969.2|11965.2|1117
1695998700000|2023-09-29 14:45:00|11978.6|11974.6|11956.7|11952.7|11981.7|11977.7|11950.4|11946.4|1546
1695999000000|2023-09-29 14:50:00|11953.6|11949.6|11962.9|11958.9|11966.1|11962.1|11950.4|11946.4|1028
1695999300000|2023-09-29 14:55:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11950.4|11946.4|1206
1695999600000|2023-09-29 15:00:00|11961.4|11957.4|11928.6|11924.6|11962.9|11958.9|11928.6|11924.6|1137
1695999900000|2023-09-29 15:05:00|11925.4|11921.4|11931.7|11927.7|11934.8|11930.8|11922.3|11918.3|1222
1696000200000|2023-09-29 15:10:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|1801
1696000500000|2023-09-29 15:15:00|11937.9|11933.9|11931.7|11927.7|11941.1|11937.1|11928.6|11924.6|1262
1696000800000|2023-09-29 15:20:00|11934.8|11930.8|11931.7|11927.7|11944.2|11940.2|11931.7|11927.7|930
1696001100000|2023-09-29 15:25:00|11928.6|11924.6|11909.8|11905.8|11928.6|11924.6|11909.8|11905.8|1529
1696001400000|2023-09-29 15:30:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11900.4|11896.4|1439
1696001700000|2023-09-29 15:35:00|11906.7|11902.7|11875.4|11871.4|11909.8|11905.8|11872.3|11868.3|2020
1696002000000|2023-09-29 15:40:00|11878.6|11874.6|11884.8|11880.8|11884.8|11880.8|11872.3|11868.3|1296
1696002300000|2023-09-29 15:45:00|11881.7|11877.7|11894.2|11890.2|11894.2|11890.2|11881.7|11877.7|614
1696002600000|2023-09-29 15:50:00|11891.1|11887.1|11903.6|11899.6|11903.6|11899.6|11891.1|11887.1|496
1696002900000|2023-09-29 15:55:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|752
1696003200000|2023-09-29 16:00:00|11906.7|11902.7|11900.4|11896.4|11906.7|11902.7|11889.5|11885.5|818
1696003500000|2023-09-29 16:05:00|11903.6|11899.6|11894.2|11890.2|11906.7|11902.7|11891.1|11887.1|745
1696003800000|2023-09-29 16:10:00|11891.1|11887.1|11887.9|11883.9|11903.6|11899.6|11887.9|11883.9|1058
1696004100000|2023-09-29 16:15:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|608
1696004400000|2023-09-29 16:20:00|11891.1|11887.1|11887.9|11883.9|11897.3|11893.3|11887.9|11883.9|260
1696004700000|2023-09-29 16:25:00|11884.8|11880.8|11900.4|11896.4|11903.6|11899.6|11884.8|11880.8|712
1696005000000|2023-09-29 16:30:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|345
1696005300000|2023-09-29 16:35:00|11894.2|11890.2|11903.6|11899.6|11903.6|11899.6|11894.2|11890.2|574
1696005600000|2023-09-29 16:40:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|662
1696005900000|2023-09-29 16:45:00|11909.8|11905.8|11897.3|11893.3|11912.9|11908.9|11897.3|11893.3|637
1696006200000|2023-09-29 16:50:00|11900.4|11896.4|11906.7|11902.7|11909.8|11905.8|11900.4|11896.4|1204
1696006500000|2023-09-29 16:55:00|11903.6|11899.6|11894.2|11890.2|11903.6|11899.6|11894.2|11890.2|300
1696006800000|2023-09-29 17:00:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|664
1696007100000|2023-09-29 17:05:00|11889.5|11885.5|11881.7|11877.7|11891.1|11887.1|11875.4|11871.4|1086
1696007400000|2023-09-29 17:10:00|11884.8|11880.8|11891.1|11887.1|11891.1|11887.1|11881.7|11877.7|651
1696007700000|2023-09-29 17:15:00|11887.9|11883.9|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|532
1696008000000|2023-09-29 17:20:00|11894.2|11890.2|11903.6|11899.6|11903.6|11899.6|11891.1|11887.1|422
1696008300000|2023-09-29 17:25:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|632
1696008600000|2023-09-29 17:30:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|374
1696008900000|2023-09-29 17:35:00|11912.9|11908.9|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|587
1696009200000|2023-09-29 17:40:00|11903.6|11899.6|11894.2|11890.2|11903.6|11899.6|11894.2|11890.2|276
1696009500000|2023-09-29 17:45:00|11891.1|11887.1|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|661
1696009800000|2023-09-29 17:50:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|428
1696010100000|2023-09-29 17:55:00|11887.9|11883.9|11887.9|11883.9|11894.2|11890.2|11884.8|11880.8|355
1696010400000|2023-09-29 18:00:00|11891.1|11887.1|11897.3|11893.3|11900.4|11896.4|11887.9|11883.9|565
1696010700000|2023-09-29 18:05:00|11894.2|11890.2|11894.2|11890.2|11903.6|11899.6|11894.2|11890.2|1154
1696011000000|2023-09-29 18:10:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|509
1696011300000|2023-09-29 18:15:00|11894.2|11890.2|11897.3|11893.3|11903.6|11899.6|11894.2|11890.2|1361
1696011600000|2023-09-29 18:20:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|352
1696011900000|2023-09-29 18:25:00|11887.9|11883.9|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|288
1696012200000|2023-09-29 18:30:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|290
1696012500000|2023-09-29 18:35:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|264
1696012800000|2023-09-29 18:40:00|11894.2|11890.2|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|294
1696013100000|2023-09-29 18:45:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|873
1696013400000|2023-09-29 18:50:00|11884.8|11880.8|11872.3|11868.3|11884.8|11880.8|11872.3|11868.3|1160
1696013700000|2023-09-29 18:55:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|2980
1696014000000|2023-09-29 19:00:00|11869.2|11865.2|11856.7|11852.7|11872.3|11868.3|11856.7|11852.7|2797
1696014300000|2023-09-29 19:05:00|11853.6|11849.6|11841.1|11837.1|11856.7|11852.7|11841.1|11837.1|1272
1696014600000|2023-09-29 19:10:00|11837.9|11833.9|11847.3|11843.3|11847.3|11843.3|11837.9|11833.9|646
1696014900000|2023-09-29 19:15:00|11850.4|11846.4|11834.8|11830.8|11850.4|11846.4|11834.8|11830.8|1560
1696015200000|2023-09-29 19:20:00|11831.7|11827.7|11816.1|11812.1|11831.7|11827.7|11816.1|11812.1|1402
1696015500000|2023-09-29 19:25:00|11812.9|11808.9|11837.9|11833.9|11844.2|11840.2|11812.9|11808.9|3229
1696015800000|2023-09-29 19:30:00|11841.1|11837.1|11841.1|11837.1|11850.4|11846.4|11828.6|11824.6|2496
1696016100000|2023-09-29 19:35:00|11844.2|11840.2|11866.1|11862.1|11866.1|11862.1|11844.2|11840.2|2921
1696016400000|2023-09-29 19:40:00|11869.2|11865.2|11878.6|11874.6|11881.7|11877.7|11866.1|11862.1|4584
1696016700000|2023-09-29 19:45:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11878.6|11874.6|5601
1696017000000|2023-09-29 19:50:00|11881.7|11877.7|11897.3|11893.3|11897.3|11893.3|11881.7|11877.7|6304
1696017300000|2023-09-29 19:55:00|11894.2|11890.2|11897.3|11893.3|11900.4|11896.4|11872.3|11868.3|15487
1696017600000|2023-09-29 20:00:00|11894.2|11890.2|11878.6|11874.6|11894.2|11890.2|11862.9|11858.9|8663
1696017900000|2023-09-29 20:05:00|11875.4|11871.4|11881.7|11877.7|11891.1|11887.1|11875.4|11871.4|2085
1696018200000|2023-09-29 20:10:00|11884.8|11880.8|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|1412
1696018500000|2023-09-29 20:15:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|643
1696018800000|2023-09-29 20:20:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11881.7|11877.7|1387
1696019100000|2023-09-29 20:25:00|11886.4|11882.4|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|815
1696019400000|2023-09-29 20:30:00|11884.8|11880.8|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|912
1696019700000|2023-09-29 20:35:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|749
1696020000000|2023-09-29 20:40:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|325
1696020300000|2023-09-29 20:45:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|794
1696020600000|2023-09-29 20:50:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|543
1696020900000|2023-09-29 20:55:00|11886.4|11882.4|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|805
1696197600000|2023-10-01 22:00:00|11848.9|11844.9|11828.6|11824.6|11856.7|11852.7|11827|11823|445
1696197900000|2023-10-01 22:05:00|11825.4|11821.4|11831.7|11827.7|11837.9|11833.9|11822.3|11818.3|527
1696198200000|2023-10-01 22:10:00|11828.6|11824.6|11834.8|11830.8|11841.1|11837.1|11828.6|11824.6|326
1696198500000|2023-10-01 22:15:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|103
1696198800000|2023-10-01 22:20:00|11834.8|11830.8|11847.3|11843.3|11847.3|11843.3|11834.8|11830.8|216
1696199100000|2023-10-01 22:25:00|11844.2|11840.2|11837.9|11833.9|11844.2|11840.2|11834.8|11830.8|142
1696199400000|2023-10-01 22:30:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|129
1696199700000|2023-10-01 22:35:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|30
1696200000000|2023-10-01 22:40:00|11831.7|11827.7|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|56
1696200300000|2023-10-01 22:45:00|11822.3|11818.3|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|77
1696200600000|2023-10-01 22:50:00|||||||||1
1696200900000|2023-10-01 22:55:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|46
1696201200000|2023-10-01 23:00:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|65
1696201500000|2023-10-01 23:05:00|||||||||5
1696201800000|2023-10-01 23:10:00|11833.3|11829.3|11828.6|11824.6|11834.8|11830.8|11828.6|11824.6|51
1696202100000|2023-10-01 23:15:00|11831.7|11827.7|11828.6|11824.6|11834.8|11830.8|11828.6|11824.6|188
1696202400000|2023-10-01 23:20:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|9
1696202700000|2023-10-01 23:25:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|55
1696203000000|2023-10-01 23:30:00|11834.8|11830.8|11841.1|11837.1|11844.2|11840.2|11834.8|11830.8|60
1696203300000|2023-10-01 23:35:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|41
1696203600000|2023-10-01 23:40:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|25
1696203900000|2023-10-01 23:45:00|11834.8|11830.8|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|150
1696204200000|2023-10-01 23:50:00|11839.5|11835.5|11834.8|11830.8|11841.1|11837.1|11834.8|11830.8|167
1696204500000|2023-10-01 23:55:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|56
1696204800000|2023-10-02 00:00:00|11831.7|11827.7|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|66
1696205100000|2023-10-02 00:05:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|50
1696205400000|2023-10-02 00:10:00|11825.4|11821.4|11834.8|11830.8|11834.8|11830.8|11825.4|11821.4|151
1696205700000|2023-10-02 00:15:00|11831.7|11827.7|11825.4|11821.4|11834.8|11830.8|11825.4|11821.4|143
1696206000000|2023-10-02 00:20:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|228
1696206300000|2023-10-02 00:25:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11806.7|11802.7|386
1696206600000|2023-10-02 00:30:00|11814.5|11810.5|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|87
1696206900000|2023-10-02 00:35:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|125
1696207200000|2023-10-02 00:40:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|70
1696207500000|2023-10-02 00:45:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|75
1696207800000|2023-10-02 00:50:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|17
1696208100000|2023-10-02 00:55:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|6
1696208400000|2023-10-02 01:00:00|11812.9|11808.9|11816.1|11812.1|11819.2|11815.2|11809.8|11805.8|131
1696208700000|2023-10-02 01:05:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|170
1696209000000|2023-10-02 01:10:00|||||||||23
1696209300000|2023-10-02 01:15:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|80
1696209600000|2023-10-02 01:20:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|294
1696209900000|2023-10-02 01:25:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|45
1696210200000|2023-10-02 01:30:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|25
1696210500000|2023-10-02 01:35:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|91
1696210800000|2023-10-02 01:40:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|102
1696211100000|2023-10-02 01:45:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|63
1696211400000|2023-10-02 01:50:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|64
1696211700000|2023-10-02 01:55:00|||||||||3
1696212000000|2023-10-02 02:00:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|61
1696212300000|2023-10-02 02:05:00|11817.6|11813.6|11816.1|11812.1|11817.6|11813.6|11816.1|11812.1|39
1696212600000|2023-10-02 02:10:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|33
1696212900000|2023-10-02 02:15:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|24
1696213200000|2023-10-02 02:20:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|24
1696213500000|2023-10-02 02:25:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|145
1696213800000|2023-10-02 02:30:00|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|94
1696214100000|2023-10-02 02:35:00|11817.6|11813.6|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|59
1696214400000|2023-10-02 02:40:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|78
1696214700000|2023-10-02 02:45:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|55
1696215000000|2023-10-02 02:50:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|28
1696215300000|2023-10-02 02:55:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|34
1696215600000|2023-10-02 03:00:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|168
1696215900000|2023-10-02 03:05:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|49
1696216200000|2023-10-02 03:10:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|88
1696216500000|2023-10-02 03:15:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|38
1696216800000|2023-10-02 03:20:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|22
1696217100000|2023-10-02 03:25:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|29
1696217400000|2023-10-02 03:30:00|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|37
1696217700000|2023-10-02 03:35:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|81
1696218000000|2023-10-02 03:40:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|61
1696218300000|2023-10-02 03:45:00|11823.9|11819.9|11822.3|11818.3|11823.9|11819.9|11822.3|11818.3|67
1696218600000|2023-10-02 03:50:00|||||||||9
1696218900000|2023-10-02 03:55:00|||||||||9
1696219200000|2023-10-02 04:00:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|102
1696219500000|2023-10-02 04:05:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|71
1696219800000|2023-10-02 04:10:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|140
1696220100000|2023-10-02 04:15:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|166
1696220400000|2023-10-02 04:20:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|40
1696220700000|2023-10-02 04:25:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|22
1696221000000|2023-10-02 04:30:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|114
1696221300000|2023-10-02 04:35:00|||||||||20
1696221600000|2023-10-02 04:40:00|11828.6|11824.6|11828.6|11824.6|11830.1|11826.1|11828.6|11824.6|111
1696221900000|2023-10-02 04:45:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|172
1696222200000|2023-10-02 04:50:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|119
1696222500000|2023-10-02 04:55:00|||||||||12
1696222800000|2023-10-02 05:00:00|||||||||43
1696223100000|2023-10-02 05:05:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|32
1696223400000|2023-10-02 05:10:00|11827|11823|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|61
1696223700000|2023-10-02 05:15:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|34
1696224000000|2023-10-02 05:20:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|25
1696224300000|2023-10-02 05:25:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|32
1696224600000|2023-10-02 05:30:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|110
1696224900000|2023-10-02 05:35:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|104
1696225200000|2023-10-02 05:40:00|||||||||32
1696225500000|2023-10-02 05:45:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|64
1696225800000|2023-10-02 05:50:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|132
1696226100000|2023-10-02 05:55:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|70
1696226400000|2023-10-02 06:00:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|260
1696226700000|2023-10-02 06:05:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|227
1696227000000|2023-10-02 06:10:00|11828.6|11824.6|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|233
1696227300000|2023-10-02 06:15:00|11825.4|11821.4|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|175
1696227600000|2023-10-02 06:20:00|11817.6|11813.6|11809.8|11805.8|11819.2|11815.2|11809.8|11805.8|176
1696227900000|2023-10-02 06:25:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|180
1696228200000|2023-10-02 06:30:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|76
1696228500000|2023-10-02 06:35:00|11819.2|11815.2|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|129
1696228800000|2023-10-02 06:40:00|11825.4|11821.4|11822.3|11818.3|11828.6|11824.6|11822.3|11818.3|123
1696229100000|2023-10-02 06:45:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|68
1696229400000|2023-10-02 06:50:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|121
1696229700000|2023-10-02 06:55:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|178
1696230000000|2023-10-02 07:00:00|11825.4|11821.4|11834.8|11830.8|11834.8|11830.8|11822.3|11818.3|262
1696230300000|2023-10-02 07:05:00|11831.7|11827.7|11845.8|11841.8|11845.8|11841.8|11831.7|11827.7|251
1696230600000|2023-10-02 07:10:00|11847.3|11843.3|11844.2|11840.2|11853.6|11849.6|11844.2|11840.2|382
1696230900000|2023-10-02 07:15:00|11845.8|11841.8|11850.4|11846.4|11850.4|11846.4|11841.1|11837.1|280
1696231200000|2023-10-02 07:20:00|11848.9|11844.9|11844.2|11840.2|11850.4|11846.4|11841.1|11837.1|134
1696231500000|2023-10-02 07:25:00|11847.3|11843.3|11837.9|11833.9|11847.3|11843.3|11836.4|11832.4|136
1696231800000|2023-10-02 07:30:00|11834.8|11830.8|11828.6|11824.6|11837.9|11833.9|11822.3|11818.3|197
1696232100000|2023-10-02 07:35:00|11825.4|11821.4|11828.6|11824.6|11834.8|11830.8|11825.4|11821.4|217
1696232400000|2023-10-02 07:40:00|11825.4|11821.4|11816.1|11812.1|11828.6|11824.6|11816.1|11812.1|249
1696232700000|2023-10-02 07:45:00|11817.6|11813.6|11825.4|11821.4|11825.4|11821.4|11816.1|11812.1|211
1696233000000|2023-10-02 07:50:00|11819.2|11815.2|11803.6|11799.6|11822.3|11818.3|11803.6|11799.6|257
1696233300000|2023-10-02 07:55:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|201
1696233600000|2023-10-02 08:00:00|11808.3|11804.3|11816.1|11812.1|11816.1|11812.1|11806.7|11802.7|145
1696233900000|2023-10-02 08:05:00|11819.2|11815.2|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|143
1696234200000|2023-10-02 08:10:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11812.9|11808.9|132
1696234500000|2023-10-02 08:15:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|204
1696234800000|2023-10-02 08:20:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11812.9|11808.9|172
1696235100000|2023-10-02 08:25:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11812.9|11808.9|287
1696235400000|2023-10-02 08:30:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11809.8|11805.8|134
1696235700000|2023-10-02 08:35:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|73
1696236000000|2023-10-02 08:40:00|11820.8|11816.8|11816.1|11812.1|11822.3|11818.3|11812.9|11808.9|50
1696236300000|2023-10-02 08:45:00|11812.9|11808.9|11816.1|11812.1|11822.3|11818.3|11812.9|11808.9|351
1696236600000|2023-10-02 08:50:00|11812.9|11808.9|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|235
1696236900000|2023-10-02 08:55:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|166
1696237200000|2023-10-02 09:00:00|11809.8|11805.8|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|264
1696237500000|2023-10-02 09:05:00|11809.8|11805.8|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|399
1696237800000|2023-10-02 09:10:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|73
1696238100000|2023-10-02 09:15:00|11812.9|11808.9|11819.2|11815.2|11819.2|11815.2|11809.8|11805.8|111
1696238400000|2023-10-02 09:20:00|11816.1|11812.1|11825.4|11821.4|11825.4|11821.4|11816.1|11812.1|269
1696238700000|2023-10-02 09:25:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11819.2|11815.2|136
1696239000000|2023-10-02 09:30:00|11822.3|11818.3|11819.2|11815.2|11825.4|11821.4|11816.1|11812.1|99
1696239300000|2023-10-02 09:35:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|57
1696239600000|2023-10-02 09:40:00|11819.2|11815.2|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|113
1696239900000|2023-10-02 09:45:00|11812.9|11808.9|11806.7|11802.7|11812.9|11808.9|11806.7|11802.7|331
1696240200000|2023-10-02 09:50:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|303
1696240500000|2023-10-02 09:55:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11806.7|11802.7|230
1696240800000|2023-10-02 10:00:00|11808.3|11804.3|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|83
1696241100000|2023-10-02 10:05:00|11814.5|11810.5|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|57
1696241400000|2023-10-02 10:10:00|11814.5|11810.5|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|363
1696241700000|2023-10-02 10:15:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|78
1696242000000|2023-10-02 10:20:00|11816.1|11812.1|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|351
1696242300000|2023-10-02 10:25:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|116
1696242600000|2023-10-02 10:30:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|144
1696242900000|2023-10-02 10:35:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|194
1696243200000|2023-10-02 10:40:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|33
1696243500000|2023-10-02 10:45:00|||||||||55
1696243800000|2023-10-02 10:50:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|107
1696244100000|2023-10-02 10:55:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11805.1|11801.1|134
1696244400000|2023-10-02 11:00:00|11803.6|11799.6|11812.9|11808.9|11812.9|11808.9|11803.6|11799.6|139
1696244700000|2023-10-02 11:05:00|11809.8|11805.8|11819.2|11815.2|11819.2|11815.2|11809.8|11805.8|107
1696245000000|2023-10-02 11:10:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|145
1696245300000|2023-10-02 11:15:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|137
1696245600000|2023-10-02 11:20:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|145
1696245900000|2023-10-02 11:25:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|151
1696246200000|2023-10-02 11:30:00|11811.4|11807.4|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|118
1696246500000|2023-10-02 11:35:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|410
1696246800000|2023-10-02 11:40:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|499
1696247100000|2023-10-02 11:45:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|234
1696247400000|2023-10-02 11:50:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|254
1696247700000|2023-10-02 11:55:00|11811.4|11807.4|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|441
1696248000000|2023-10-02 12:00:00|11814.5|11810.5|11809.8|11805.8|11816.1|11812.1|11806.7|11802.7|637
1696248300000|2023-10-02 12:05:00|11806.7|11802.7|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|556
1696248600000|2023-10-02 12:10:00|11802|11798|11791.1|11787.1|11803.6|11799.6|11791.1|11787.1|686
1696248900000|2023-10-02 12:15:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11787.9|11783.9|1066
1696249200000|2023-10-02 12:20:00|11797.3|11793.3|11803.6|11799.6|11809.8|11805.8|11792.6|11788.6|1133
1696249500000|2023-10-02 12:25:00|11800.4|11796.4|11806.7|11802.7|11806.7|11802.7|11797.3|11793.3|676
1696249800000|2023-10-02 12:30:00|11803.6|11799.6|11791.1|11787.1|11806.7|11802.7|11791.1|11787.1|935
1696250100000|2023-10-02 12:35:00|11794.2|11790.2|11787.9|11783.9|11803.6|11799.6|11781.7|11777.7|1026
1696250400000|2023-10-02 12:40:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11778.6|11774.6|714
1696250700000|2023-10-02 12:45:00|11787.9|11783.9|11772.3|11768.3|11791.1|11787.1|11769.2|11765.2|1166
1696251000000|2023-10-02 12:50:00|11769.2|11765.2|11772.3|11768.3|11777|11773|11769.2|11765.2|630
1696251300000|2023-10-02 12:55:00|11770.8|11766.8|11784.8|11780.8|11784.8|11780.8|11769.2|11765.2|1277
1696251600000|2023-10-02 13:00:00|11781.7|11777.7|11781.7|11777.7|11783.3|11779.3|11778.6|11774.6|858
1696251900000|2023-10-02 13:05:00|11778.6|11774.6|11784.8|11780.8|11784.8|11780.8|11775.4|11771.4|1040
1696252200000|2023-10-02 13:10:00|11787.9|11783.9|11803.6|11799.6|11809.8|11805.8|11784.8|11780.8|898
1696252500000|2023-10-02 13:15:00|11800.4|11796.4|11800.4|11796.4|11806.7|11802.7|11797.3|11793.3|1088
1696252800000|2023-10-02 13:20:00|11797.3|11793.3|11800.4|11796.4|11809.8|11805.8|11791.1|11787.1|1208
1696253100000|2023-10-02 13:25:00|11797.3|11793.3|11809.8|11805.8|11809.8|11805.8|11797.3|11793.3|790
1696253400000|2023-10-02 13:30:00|11806.7|11802.7|11819.2|11815.2|11825.4|11821.4|11806.7|11802.7|1170
1696253700000|2023-10-02 13:35:00|11816.1|11812.1|11822.3|11818.3|11822.3|11818.3|11809.8|11805.8|1082
1696254000000|2023-10-02 13:40:00|11820.8|11816.8|11819.2|11815.2|11825.4|11821.4|11812.9|11808.9|663
1696254300000|2023-10-02 13:45:00|11817.6|11813.6|11803.6|11799.6|11819.2|11815.2|11794.2|11790.2|1643
1696254600000|2023-10-02 13:50:00|11800.4|11796.4|11812.9|11808.9|11812.9|11808.9|11800.4|11796.4|773
1696254900000|2023-10-02 13:55:00|11809.8|11805.8|11794.2|11790.2|11812.9|11808.9|11794.2|11790.2|1014
1696255200000|2023-10-02 14:00:00|11781.7|11777.7|11800.4|11796.4|11819.2|11815.2|11773.9|11769.9|1712
1696255500000|2023-10-02 14:05:00|11803.6|11799.6|11781.7|11777.7|11812.9|11808.9|11775.4|11771.4|2019
1696255800000|2023-10-02 14:10:00|11778.6|11774.6|11762.9|11758.9|11778.6|11774.6|11756.7|11752.7|1506
1696256100000|2023-10-02 14:15:00|11759.8|11755.8|11781.7|11777.7|11784.8|11780.8|11756.7|11752.7|1475
1696256400000|2023-10-02 14:20:00|11778.6|11774.6|11750.4|11746.4|11781.7|11777.7|11737.9|11733.9|1816
1696256700000|2023-10-02 14:25:00|11753.6|11749.6|11762.9|11758.9|11773.9|11769.9|11747.3|11743.3|1402
1696257000000|2023-10-02 14:30:00|11759.8|11755.8|11769.2|11765.2|11775.4|11771.4|11753.6|11749.6|1223
1696257300000|2023-10-02 14:35:00|11772.3|11768.3|11753.6|11749.6|11772.3|11768.3|11750.4|11746.4|1044
1696257600000|2023-10-02 14:40:00|11752|11748|11728.6|11724.6|11753.6|11749.6|11725.4|11721.4|1343
1696257900000|2023-10-02 14:45:00|11725.4|11721.4|11728.6|11724.6|11734.8|11730.8|11716.1|11712.1|1953
1696258200000|2023-10-02 14:50:00|11725.4|11721.4|11719.2|11715.2|11731.7|11727.7|11716.1|11712.1|1293
1696258500000|2023-10-02 14:55:00|11716.1|11712.1|11716.1|11712.1|11720.8|11716.8|11712.9|11708.9|1348
1696258800000|2023-10-02 15:00:00|11719.2|11715.2|11709.8|11705.8|11722.3|11718.3|11706.7|11702.7|1244
1696259100000|2023-10-02 15:05:00|11706.7|11702.7|11706.7|11702.7|11712.9|11708.9|11697.3|11693.3|1149
1696259400000|2023-10-02 15:10:00|11703.6|11699.6|11725.4|11721.4|11725.4|11721.4|11703.6|11699.6|1288
1696259700000|2023-10-02 15:15:00|11728.6|11724.6|11734.8|11730.8|11741.1|11737.1|11725.4|11721.4|1395
1696260000000|2023-10-02 15:20:00|11737.9|11733.9|11737.9|11733.9|11744.2|11740.2|11734.8|11730.8|674
1696260300000|2023-10-02 15:25:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|708
1696260600000|2023-10-02 15:30:00|11731.7|11727.7|11719.2|11715.2|11734.8|11730.8|11719.2|11715.2|698
1696260900000|2023-10-02 15:35:00|11712.9|11708.9|11706.7|11702.7|11712.9|11708.9|11700.4|11696.4|1259
1696261200000|2023-10-02 15:40:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11697.3|11693.3|1105
1696261500000|2023-10-02 15:45:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|635
1696261800000|2023-10-02 15:50:00|11694.2|11690.2|11678.6|11674.6|11700.4|11696.4|11678.6|11674.6|1052
1696262100000|2023-10-02 15:55:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11669.2|11665.2|1516
1696262400000|2023-10-02 16:00:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|234
1696262700000|2023-10-02 16:05:00|11675.4|11671.4|11669.2|11665.2|11678.6|11674.6|11669.2|11665.2|528
1696263000000|2023-10-02 16:10:00|11666.1|11662.1|11675.4|11671.4|11675.4|11671.4|11659.8|11655.8|1038
1696263300000|2023-10-02 16:15:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|713
1696263600000|2023-10-02 16:20:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|485
1696263900000|2023-10-02 16:25:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|751
1696264200000|2023-10-02 16:30:00|11687.9|11683.9|11697.3|11693.3|11697.3|11693.3|11684.8|11680.8|847
1696264500000|2023-10-02 16:35:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|611
1696264800000|2023-10-02 16:40:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|492
1696265100000|2023-10-02 16:45:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|454
1696265400000|2023-10-02 16:50:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|558
1696265700000|2023-10-02 16:55:00|11697.3|11693.3|11687.9|11683.9|11697.3|11693.3|11687.9|11683.9|600
1696266000000|2023-10-02 17:00:00|11694.2|11690.2|11703.6|11699.6|11703.6|11699.6|11694.2|11690.2|703
1696266300000|2023-10-02 17:05:00|11700.4|11696.4|11712.9|11708.9|11712.9|11708.9|11697.3|11693.3|1004
1696266600000|2023-10-02 17:10:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11706.7|11702.7|991
1696266900000|2023-10-02 17:15:00|11716.1|11712.1|11716.1|11712.1|11728.6|11724.6|11712.9|11708.9|711
1696267200000|2023-10-02 17:20:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|329
1696267500000|2023-10-02 17:25:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|340
1696267800000|2023-10-02 17:30:00|11719.2|11715.2|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|421
1696268100000|2023-10-02 17:35:00|11722.3|11718.3|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|386
1696268400000|2023-10-02 17:40:00|11709.8|11705.8|11712.9|11708.9|11714.5|11710.5|11709.8|11705.8|561
1696268700000|2023-10-02 17:45:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|63
1696269000000|2023-10-02 17:50:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|147
1696269300000|2023-10-02 17:55:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|98
1696269600000|2023-10-02 18:00:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|367
1696269900000|2023-10-02 18:05:00|11716.1|11712.1|11728.6|11724.6|11731.7|11727.7|11716.1|11712.1|659
1696270200000|2023-10-02 18:10:00|11731.7|11727.7|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|835
1696270500000|2023-10-02 18:15:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|1017
1696270800000|2023-10-02 18:20:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|384
1696271100000|2023-10-02 18:25:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|428
1696271400000|2023-10-02 18:30:00|11719.2|11715.2|11706.7|11702.7|11719.2|11715.2|11703.6|11699.6|807
1696271700000|2023-10-02 18:35:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|183
1696272000000|2023-10-02 18:40:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|261
1696272300000|2023-10-02 18:45:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|592
1696272600000|2023-10-02 18:50:00|11706.7|11702.7|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|403
1696272900000|2023-10-02 18:55:00|11706.7|11702.7|11703.6|11699.6|11709.8|11705.8|11697.3|11693.3|1339
1696273200000|2023-10-02 19:00:00|11700.4|11696.4|11709.8|11705.8|11716.1|11712.1|11700.4|11696.4|878
1696273500000|2023-10-02 19:05:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|378
1696273800000|2023-10-02 19:10:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|167
1696274100000|2023-10-02 19:15:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|313
1696274400000|2023-10-02 19:20:00|11700.4|11696.4|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|184
1696274700000|2023-10-02 19:25:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|436
1696275000000|2023-10-02 19:30:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|187
1696275300000|2023-10-02 19:35:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|260
1696275600000|2023-10-02 19:40:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|404
1696275900000|2023-10-02 19:45:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|212
1696276200000|2023-10-02 19:50:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|779
1696276500000|2023-10-02 19:55:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|2515
1696276800000|2023-10-02 20:00:00|11691.1|11687.1|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|2666
1696277100000|2023-10-02 20:05:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|1083
1696277400000|2023-10-02 20:10:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|413
1696277700000|2023-10-02 20:15:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|617
1696278000000|2023-10-02 20:20:00|11691.1|11687.1|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|328
1696278300000|2023-10-02 20:25:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|458
1696278600000|2023-10-02 20:30:00|11689.5|11685.5|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|218
1696278900000|2023-10-02 20:35:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|266
1696279200000|2023-10-02 20:40:00|||||||||42
1696279500000|2023-10-02 20:45:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|749
1696279800000|2023-10-02 20:50:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|294
1696280100000|2023-10-02 20:55:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|423
1696284000000|2023-10-02 22:00:00|11719.2|11715.2|11709.8|11705.8|11719.2|11715.2|11709.8|11705.8|86
1696284300000|2023-10-02 22:05:00|11708.3|11704.3|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|21
1696284600000|2023-10-02 22:10:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|7
1696284900000|2023-10-02 22:15:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|18
1696285200000|2023-10-02 22:20:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|26
1696285500000|2023-10-02 22:25:00|11711.4|11707.4|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|11
1696285800000|2023-10-02 22:30:00|11706.7|11702.7|11706.7|11702.7|11708.3|11704.3|11706.7|11702.7|34
1696286100000|2023-10-02 22:35:00|11709.8|11705.8|11708.3|11704.3|11709.8|11705.8|11708.3|11704.3|13
1696286400000|2023-10-02 22:40:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11705.1|11701.1|32
1696286700000|2023-10-02 22:45:00|||||||||8
1696287000000|2023-10-02 22:50:00|||||||||1
1696287300000|2023-10-02 22:55:00|||||||||3
1696287600000|2023-10-02 23:00:00|||||||||5
1696287900000|2023-10-02 23:05:00|11708.3|11704.3|11709.8|11705.8|11709.8|11705.8|11708.3|11704.3|24
1696288200000|2023-10-02 23:10:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|5
1696288500000|2023-10-02 23:15:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|97
1696288800000|2023-10-02 23:20:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|16
1696289100000|2023-10-02 23:25:00|11714.5|11710.5|11714.5|11710.5|11714.5|11710.5|11714.5|11710.5|16
1696289400000|2023-10-02 23:30:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|153
1696289700000|2023-10-02 23:35:00|11719.2|11715.2|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|87
1696290000000|2023-10-02 23:40:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|125
1696290300000|2023-10-02 23:45:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|108
1696290600000|2023-10-02 23:50:00|11734.8|11730.8|11722.3|11718.3|11734.8|11730.8|11722.3|11718.3|100
1696290900000|2023-10-02 23:55:00|11719.2|11715.2|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|150
1696291200000|2023-10-03 00:00:00|11716.1|11712.1|11700.4|11696.4|11716.1|11712.1|11697.3|11693.3|127
1696291500000|2023-10-03 00:05:00|11697.3|11693.3|11681.7|11677.7|11697.3|11693.3|11681.7|11677.7|216
1696291800000|2023-10-03 00:10:00|11678.6|11674.6|11684.8|11680.8|11687.9|11683.9|11675.4|11671.4|292
1696292100000|2023-10-03 00:15:00|11681.7|11677.7|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|102
1696292400000|2023-10-03 00:20:00|11691.1|11687.1|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|185
1696292700000|2023-10-03 00:25:00|11687.9|11683.9|11684.8|11680.8|11689.5|11685.5|11681.7|11677.7|62
1696293000000|2023-10-03 00:30:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|90
1696293300000|2023-10-03 00:35:00|11695.8|11691.8|11700.4|11696.4|11703.6|11699.6|11695.8|11691.8|128
1696293600000|2023-10-03 00:40:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|21
1696293900000|2023-10-03 00:45:00|11700.4|11696.4|11706.7|11702.7|11709.8|11705.8|11700.4|11696.4|138
1696294200000|2023-10-03 00:50:00|11703.6|11699.6|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|52
1696294500000|2023-10-03 00:55:00|11706.7|11702.7|11712.9|11708.9|11716.1|11712.1|11706.7|11702.7|155
1696294800000|2023-10-03 01:00:00|11709.8|11705.8|11722.3|11718.3|11725.4|11721.4|11709.8|11705.8|176
1696295100000|2023-10-03 01:05:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|89
1696295400000|2023-10-03 01:10:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|148
1696295700000|2023-10-03 01:15:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|144
1696296000000|2023-10-03 01:20:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|136
1696296300000|2023-10-03 01:25:00|11722.3|11718.3|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|135
1696296600000|2023-10-03 01:30:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11709.8|11705.8|168
1696296900000|2023-10-03 01:35:00|||||||||7
1696297200000|2023-10-03 01:40:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|64
1696297500000|2023-10-03 01:45:00|11717.6|11713.6|11719.2|11715.2|11719.2|11715.2|11717.6|11713.6|11
1696297800000|2023-10-03 01:50:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|99
1696298100000|2023-10-03 01:55:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11723.9|11719.9|342
1696298400000|2023-10-03 02:00:00|11723.9|11719.9|11731.7|11727.7|11731.7|11727.7|11722.3|11718.3|115
1696298700000|2023-10-03 02:05:00|11734.8|11730.8|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|131
1696299000000|2023-10-03 02:10:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|100
1696299300000|2023-10-03 02:15:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|37
1696299600000|2023-10-03 02:20:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|13
1696299900000|2023-10-03 02:25:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|42
1696300200000|2023-10-03 02:30:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|25
1696300500000|2023-10-03 02:35:00|11725.4|11721.4|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|45
1696301100000|2023-10-03 02:45:00|||||||||9
1696301400000|2023-10-03 02:50:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11727|11723|27
1696301700000|2023-10-03 02:55:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|32
1696302000000|2023-10-03 03:00:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|120
1696302300000|2023-10-03 03:05:00|11725.4|11721.4|11722.3|11718.3|11728.6|11724.6|11719.2|11715.2|109
1696302600000|2023-10-03 03:10:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|50
1696302900000|2023-10-03 03:15:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|72
1696303200000|2023-10-03 03:20:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|41
1696303500000|2023-10-03 03:25:00|||||||||21
1696303800000|2023-10-03 03:30:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|88
1696304100000|2023-10-03 03:35:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|66
1696304400000|2023-10-03 03:40:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|86
1696304700000|2023-10-03 03:45:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|44
1696305000000|2023-10-03 03:50:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|50
1696305300000|2023-10-03 03:55:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|66
1696305600000|2023-10-03 04:00:00|||||||||16
1696305900000|2023-10-03 04:05:00|11709.8|11705.8|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|96
1696306200000|2023-10-03 04:10:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|162
1696306500000|2023-10-03 04:15:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|47
1696306800000|2023-10-03 04:20:00|||||||||19
1696307100000|2023-10-03 04:25:00|||||||||13
1696307400000|2023-10-03 04:30:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|159
1696307700000|2023-10-03 04:35:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|122
1696308000000|2023-10-03 04:40:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|50
1696308300000|2023-10-03 04:45:00|11700.4|11696.4|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|33
1696308600000|2023-10-03 04:50:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|54
1696308900000|2023-10-03 04:55:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|44
1696309200000|2023-10-03 05:00:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11706.7|11702.7|149
1696309500000|2023-10-03 05:05:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|16
1696309800000|2023-10-03 05:10:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|43
1696310100000|2023-10-03 05:15:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|38
1696310400000|2023-10-03 05:20:00|11708.3|11704.3|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|21
1696310700000|2023-10-03 05:25:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|106
1696311000000|2023-10-03 05:30:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|44
1696311300000|2023-10-03 05:35:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|30
1696311600000|2023-10-03 05:40:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|60
1696311900000|2023-10-03 05:45:00|11691.1|11687.1|11681.7|11677.7|11691.1|11687.1|11681.7|11677.7|266
1696312200000|2023-10-03 05:50:00|11678.6|11674.6|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|147
1696312500000|2023-10-03 05:55:00|11677|11673|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|221
1696312800000|2023-10-03 06:00:00|11677|11673|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|165
1696313100000|2023-10-03 06:05:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|353
1696313400000|2023-10-03 06:10:00|11684.8|11680.8|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|204
1696313700000|2023-10-03 06:15:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|236
1696314000000|2023-10-03 06:20:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|176
1696314300000|2023-10-03 06:25:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|156
1696314600000|2023-10-03 06:30:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|74
1696314900000|2023-10-03 06:35:00|11691.1|11687.1|11687.9|11683.9|11694.2|11690.2|11684.8|11680.8|119
1696315200000|2023-10-03 06:40:00|11686.4|11682.4|11678.6|11674.6|11687.9|11683.9|11678.6|11674.6|140
1696315500000|2023-10-03 06:45:00|11681.7|11677.7|11675.4|11671.4|11681.7|11677.7|11672.3|11668.3|386
1696315800000|2023-10-03 06:50:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|231
1696316100000|2023-10-03 06:55:00|11683.3|11679.3|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|106
1696316400000|2023-10-03 07:00:00|11686.4|11682.4|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|289
1696316700000|2023-10-03 07:05:00|11687.9|11683.9|11678.6|11674.6|11687.9|11683.9|11672.3|11668.3|240
1696317000000|2023-10-03 07:10:00|11677|11673|11681.7|11677.7|11683.3|11679.3|11672.3|11668.3|214
1696317300000|2023-10-03 07:15:00|11683.3|11679.3|11681.7|11677.7|11687.9|11683.9|11678.6|11674.6|268
1696317600000|2023-10-03 07:20:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|342
1696317900000|2023-10-03 07:25:00|11683.3|11679.3|11694.2|11690.2|11694.2|11690.2|11678.6|11674.6|313
1696318200000|2023-10-03 07:30:00|11695.8|11691.8|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|300
1696318500000|2023-10-03 07:35:00|11700.4|11696.4|11709.8|11705.8|11709.8|11705.8|11697.3|11693.3|268
1696318800000|2023-10-03 07:40:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|430
1696319100000|2023-10-03 07:45:00|11705.1|11701.1|11694.2|11690.2|11706.7|11702.7|11694.2|11690.2|186
1696319400000|2023-10-03 07:50:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|348
1696319700000|2023-10-03 07:55:00|11689.5|11685.5|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|258
1696320000000|2023-10-03 08:00:00|11697.3|11693.3|11706.7|11702.7|11712.9|11708.9|11694.2|11690.2|472
1696320300000|2023-10-03 08:05:00|11703.6|11699.6|11706.7|11702.7|11709.8|11705.8|11700.4|11696.4|209
1696320600000|2023-10-03 08:10:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11706.7|11702.7|202
1696320900000|2023-10-03 08:15:00|11712.9|11708.9|11719.2|11715.2|11719.2|11715.2|11709.8|11705.8|234
1696321200000|2023-10-03 08:20:00|11716.1|11712.1|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|112
1696321500000|2023-10-03 08:25:00|11712.9|11708.9|11728.6|11724.6|11728.6|11724.6|11712.9|11708.9|325
1696321800000|2023-10-03 08:30:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|206
1696322100000|2023-10-03 08:35:00|11725.4|11721.4|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|146
1696322400000|2023-10-03 08:40:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|212
1696322700000|2023-10-03 08:45:00|11722.3|11718.3|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|71
1696323000000|2023-10-03 08:50:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11709.8|11705.8|324
1696323300000|2023-10-03 08:55:00|11714.5|11710.5|11706.7|11702.7|11716.1|11712.1|11706.7|11702.7|256
1696323600000|2023-10-03 09:00:00|11709.8|11705.8|11700.4|11696.4|11709.8|11705.8|11700.4|11696.4|421
1696323900000|2023-10-03 09:05:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|159
1696324200000|2023-10-03 09:10:00|11692.6|11688.6|11694.2|11690.2|11694.2|11690.2|11686.4|11682.4|184
1696324500000|2023-10-03 09:15:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|209
1696324800000|2023-10-03 09:20:00|11687.9|11683.9|11681.7|11677.7|11691.1|11687.1|11681.7|11677.7|324
1696325100000|2023-10-03 09:25:00|11683.3|11679.3|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|263
1696325400000|2023-10-03 09:30:00|11678.6|11674.6|11666.1|11662.1|11678.6|11674.6|11666.1|11662.1|502
1696325700000|2023-10-03 09:35:00|11662.9|11658.9|11659.8|11655.8|11666.1|11662.1|11659.8|11655.8|303
1696326000000|2023-10-03 09:40:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|355
1696326300000|2023-10-03 09:45:00|11652|11648|11659.8|11655.8|11659.8|11655.8|11650.4|11646.4|247
1696326600000|2023-10-03 09:50:00|11656.7|11652.7|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|62
1696326900000|2023-10-03 09:55:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|176
1696327200000|2023-10-03 10:00:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|156
1696327500000|2023-10-03 10:05:00|11661.4|11657.4|11666.1|11662.1|11666.1|11662.1|11661.4|11657.4|186
1696327800000|2023-10-03 10:10:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|96
1696328100000|2023-10-03 10:15:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|531
1696328400000|2023-10-03 10:20:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|249
1696328700000|2023-10-03 10:25:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11653.6|11649.6|220
1696329000000|2023-10-03 10:30:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11662.9|11658.9|253
1696329300000|2023-10-03 10:35:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|143
1696329600000|2023-10-03 10:40:00|11662.9|11658.9|11653.6|11649.6|11662.9|11658.9|11653.6|11649.6|245
1696329900000|2023-10-03 10:45:00|11656.7|11652.7|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|111
1696330200000|2023-10-03 10:50:00|11656.7|11652.7|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|159
1696330500000|2023-10-03 10:55:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|376
1696330800000|2023-10-03 11:00:00|11656.7|11652.7|11644.2|11640.2|11656.7|11652.7|11644.2|11640.2|176
1696331100000|2023-10-03 11:05:00|11645.8|11641.8|11634.8|11630.8|11647.3|11643.3|11633.3|11629.3|401
1696331400000|2023-10-03 11:10:00|11637.9|11633.9|11619.2|11615.2|11637.9|11633.9|11616.1|11612.1|1124
1696331700000|2023-10-03 11:15:00|11620.8|11616.8|11616.1|11612.1|11622.3|11618.3|11616.1|11612.1|327
1696332000000|2023-10-03 11:20:00|11619.2|11615.2|11591.1|11587.1|11619.2|11615.2|11587.9|11583.9|1068
1696332300000|2023-10-03 11:25:00|11594.2|11590.2|11587.9|11583.9|11597.3|11593.3|11581.7|11577.7|960
1696332600000|2023-10-03 11:30:00|11591.1|11587.1|11594.2|11590.2|11603.6|11599.6|11589.5|11585.5|942
1696332900000|2023-10-03 11:35:00|11591.1|11587.1|11591.1|11587.1|11597.3|11593.3|11581.7|11577.7|822
1696333200000|2023-10-03 11:40:00|11594.2|11590.2|11603.6|11599.6|11603.6|11599.6|11591.1|11587.1|770
1696333500000|2023-10-03 11:45:00|11602|11598|11581.7|11577.7|11602|11598|11578.6|11574.6|785
1696333800000|2023-10-03 11:50:00|11584.8|11580.8|11600.4|11596.4|11603.6|11599.6|11581.7|11577.7|409
1696334100000|2023-10-03 11:55:00|11603.6|11599.6|11594.2|11590.2|11603.6|11599.6|11594.2|11590.2|522
1696334400000|2023-10-03 12:00:00|11597.3|11593.3|11569.2|11565.2|11597.3|11593.3|11566.1|11562.1|1367
1696334700000|2023-10-03 12:05:00|11572.3|11568.3|11566.1|11562.1|11581.7|11577.7|11562.9|11558.9|1162
1696335000000|2023-10-03 12:10:00|11564.5|11560.5|11586.4|11582.4|11587.9|11583.9|11562.9|11558.9|930
1696335300000|2023-10-03 12:15:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11578.6|11574.6|1348
1696335600000|2023-10-03 12:20:00|11584.8|11580.8|11609.8|11605.8|11616.1|11612.1|11584.8|11580.8|1607
1696335900000|2023-10-03 12:25:00|11606.7|11602.7|11619.2|11615.2|11628.6|11624.6|11606.7|11602.7|1032
1696336200000|2023-10-03 12:30:00|11617.6|11613.6|11609.8|11605.8|11619.2|11615.2|11600.4|11596.4|1208
1696336500000|2023-10-03 12:35:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11581.7|11577.7|1858
1696336800000|2023-10-03 12:40:00|11600.4|11596.4|11587.9|11583.9|11600.4|11596.4|11584.8|11580.8|1415
1696337100000|2023-10-03 12:45:00|11591.1|11587.1|11600.4|11596.4|11606.7|11602.7|11587.9|11583.9|1632
1696337400000|2023-10-03 12:50:00|11597.3|11593.3|11603.6|11599.6|11609.8|11605.8|11591.1|11587.1|775
1696337700000|2023-10-03 12:55:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11594.2|11590.2|1122
1696338000000|2023-10-03 13:00:00|11609.8|11605.8|11625.4|11621.4|11625.4|11621.4|11609.8|11605.8|756
1696338300000|2023-10-03 13:05:00|11628.6|11624.6|11628.6|11624.6|11637.9|11633.9|11619.2|11615.2|1248
1696338600000|2023-10-03 13:10:00|11625.4|11621.4|11606.7|11602.7|11631.7|11627.7|11606.7|11602.7|926
1696338900000|2023-10-03 13:15:00|11605.1|11601.1|11591.1|11587.1|11606.7|11602.7|11591.1|11587.1|1134
1696339200000|2023-10-03 13:20:00|11594.2|11590.2|11594.2|11590.2|11600.4|11596.4|11587.9|11583.9|1117
1696339500000|2023-10-03 13:25:00|11597.3|11593.3|11600.4|11596.4|11603.6|11599.6|11591.1|11587.1|939
1696339800000|2023-10-03 13:30:00|11597.3|11593.3|11594.2|11590.2|11603.6|11599.6|11581.7|11577.7|1579
1696340100000|2023-10-03 13:35:00|11591.1|11587.1|11625.4|11621.4|11631.7|11627.7|11587.9|11583.9|1283
1696340400000|2023-10-03 13:40:00|11628.6|11624.6|11637.9|11633.9|11647.3|11643.3|11625.4|11621.4|2120
1696340700000|2023-10-03 13:45:00|11634.8|11630.8|11628.6|11624.6|11634.8|11630.8|11612.9|11608.9|1405
1696341000000|2023-10-03 13:50:00|11631.7|11627.7|11628.6|11624.6|11637.9|11633.9|11619.2|11615.2|1296
1696341300000|2023-10-03 13:55:00|11631.7|11627.7|11623.9|11619.9|11641.1|11637.1|11622.3|11618.3|1306
1696341600000|2023-10-03 14:00:00|11625.4|11621.4|11566.1|11562.1|11625.4|11621.4|11562.9|11558.9|3852
1696341900000|2023-10-03 14:05:00|11562.9|11558.9|11572.3|11568.3|11575.4|11571.4|11559.8|11555.8|2786
1696342200000|2023-10-03 14:10:00|11575.4|11571.4|11562.9|11558.9|11587.9|11583.9|11562.9|11558.9|3123
1696342500000|2023-10-03 14:15:00|11559.8|11555.8|11531.7|11527.7|11559.8|11555.8|11522.3|11518.3|2841
1696342800000|2023-10-03 14:20:00|11534.8|11530.8|11544.2|11540.2|11556.7|11552.7|11528.6|11524.6|2430
1696343100000|2023-10-03 14:25:00|11541.1|11537.1|11534.8|11530.8|11547.3|11543.3|11525.4|11521.4|1259
1696343400000|2023-10-03 14:30:00|11531.7|11527.7|11556.7|11552.7|11566.1|11562.1|11528.6|11524.6|1526
1696343700000|2023-10-03 14:35:00|11559.8|11555.8|11547.3|11543.3|11572.3|11568.3|11545.8|11541.8|1989
1696344000000|2023-10-03 14:40:00|11544.2|11540.2|11556.7|11552.7|11559.8|11555.8|11544.2|11540.2|1005
1696344300000|2023-10-03 14:45:00|11553.6|11549.6|11537.9|11533.9|11558.3|11554.3|11534.8|11530.8|1255
1696344600000|2023-10-03 14:50:00|11534.8|11530.8|11528.6|11524.6|11537.9|11533.9|11519.2|11515.2|1508
1696344900000|2023-10-03 14:55:00|11531.7|11527.7|11531.7|11527.7|11541.1|11537.1|11525.4|11521.4|1087
1696345200000|2023-10-03 15:00:00|11528.6|11524.6|11516.1|11512.1|11531.7|11527.7|11509.8|11505.8|1785
1696345500000|2023-10-03 15:05:00|11519.2|11515.2|11519.2|11515.2|11520.8|11516.8|11506.7|11502.7|1233
1696345800000|2023-10-03 15:10:00|11517.6|11513.6|11503.6|11499.6|11519.2|11515.2|11492.6|11488.6|2595
1696346100000|2023-10-03 15:15:00|11500.4|11496.4|11506.7|11502.7|11509.8|11505.8|11500.4|11496.4|1241
1696346400000|2023-10-03 15:20:00|11508.3|11504.3|11506.7|11502.7|11512.9|11508.9|11506.7|11502.7|707
1696346700000|2023-10-03 15:25:00|11503.6|11499.6|11487.9|11483.9|11506.7|11502.7|11487.9|11483.9|920
1696347000000|2023-10-03 15:30:00|11491.1|11487.1|11469.2|11465.2|11500.4|11496.4|11466.1|11462.1|1844
1696347300000|2023-10-03 15:35:00|11466.1|11462.1|11459.8|11455.8|11466.1|11462.1|11453.6|11449.6|2254
1696347600000|2023-10-03 15:40:00|11462.9|11458.9|11478.6|11474.6|11478.6|11474.6|11462.9|11458.9|1111
1696347900000|2023-10-03 15:45:00|11475.4|11471.4|11459.8|11455.8|11478.6|11474.6|11456.7|11452.7|978
1696348200000|2023-10-03 15:50:00|11462.9|11458.9|11444.2|11440.2|11466.1|11462.1|11444.2|11440.2|1332
1696348500000|2023-10-03 15:55:00|11441.1|11437.1|11444.2|11440.2|11447.3|11443.3|11431.7|11427.7|1214
1696348800000|2023-10-03 16:00:00|11447.3|11443.3|11462.9|11458.9|11462.9|11458.9|11444.2|11440.2|1555
1696349100000|2023-10-03 16:05:00|11466.1|11462.1|11475.4|11471.4|11487.9|11483.9|11462.9|11458.9|1707
1696349400000|2023-10-03 16:10:00|11477|11473|11472.3|11468.3|11477|11473|11459.8|11455.8|908
1696349700000|2023-10-03 16:15:00|11469.2|11465.2|11494.2|11490.2|11497.3|11493.3|11469.2|11465.2|1500
1696350000000|2023-10-03 16:20:00|11497.3|11493.3|11494.2|11490.2|11500.4|11496.4|11486.4|11482.4|893
1696350300000|2023-10-03 16:25:00|11491.1|11487.1|11497.3|11493.3|11497.3|11493.3|11487.9|11483.9|890
1696350600000|2023-10-03 16:30:00|11500.4|11496.4|11500.4|11496.4|11503.6|11499.6|11497.3|11493.3|683
1696350900000|2023-10-03 16:35:00|11497.3|11493.3|11491.1|11487.1|11497.3|11493.3|11487.9|11483.9|1175
1696351200000|2023-10-03 16:40:00|11494.2|11490.2|11478.6|11474.6|11494.2|11490.2|11478.6|11474.6|646
1696351500000|2023-10-03 16:45:00|11481.7|11477.7|11466.1|11462.1|11481.7|11477.7|11466.1|11462.1|896
1696351800000|2023-10-03 16:50:00|11469.2|11465.2|11466.1|11462.1|11475.4|11471.4|11466.1|11462.1|1085
1696352100000|2023-10-03 16:55:00|11469.2|11465.2|11469.2|11465.2|11472.3|11468.3|11462.9|11458.9|723
1696352400000|2023-10-03 17:00:00|11466.1|11462.1|11469.2|11465.2|11478.6|11474.6|11466.1|11462.1|458
1696352700000|2023-10-03 17:05:00|11472.3|11468.3|11462.9|11458.9|11472.3|11468.3|11462.9|11458.9|364
1696353000000|2023-10-03 17:10:00|11459.8|11455.8|11459.8|11455.8|11466.1|11462.1|11456.7|11452.7|592
1696353300000|2023-10-03 17:15:00|11462.9|11458.9|11462.9|11458.9|11466.1|11462.1|11462.9|11458.9|436
1696353600000|2023-10-03 17:20:00|11459.8|11455.8|11466.1|11462.1|11469.2|11465.2|11459.8|11455.8|491
1696353900000|2023-10-03 17:25:00|11469.2|11465.2|11469.2|11465.2|11469.2|11465.2|11462.9|11458.9|631
1696354200000|2023-10-03 17:30:00|11466.1|11462.1|11453.6|11449.6|11466.1|11462.1|11453.6|11449.6|755
1696354500000|2023-10-03 17:35:00|11456.7|11452.7|11447.3|11443.3|11456.7|11452.7|11444.2|11440.2|3624
1696354800000|2023-10-03 17:40:00|11450.4|11446.4|11456.7|11452.7|11462.9|11458.9|11450.4|11446.4|800
1696355100000|2023-10-03 17:45:00|11453.6|11449.6|11450.4|11446.4|11456.7|11452.7|11447.3|11443.3|861
1696355400000|2023-10-03 17:50:00|11447.3|11443.3|11444.2|11440.2|11450.4|11446.4|11441.1|11437.1|578
1696355700000|2023-10-03 17:55:00|11441.1|11437.1|11434.8|11430.8|11441.1|11437.1|11431.7|11427.7|594
1696356000000|2023-10-03 18:00:00|11437.9|11433.9|11416.1|11412.1|11437.9|11433.9|11412.9|11408.9|1695
1696356300000|2023-10-03 18:05:00|11419.2|11415.2|11409.8|11405.8|11419.2|11415.2|11406.7|11402.7|1071
1696356600000|2023-10-03 18:10:00|11412.9|11408.9|11428.6|11424.6|11428.6|11424.6|11412.9|11408.9|1336
1696356900000|2023-10-03 18:15:00|11425.4|11421.4|11428.6|11424.6|11428.6|11424.6|11419.2|11415.2|546
1696357200000|2023-10-03 18:20:00|11431.7|11427.7|11434.8|11430.8|11434.8|11430.8|11428.6|11424.6|592
1696357500000|2023-10-03 18:25:00|11431.7|11427.7|11422.3|11418.3|11431.7|11427.7|11419.2|11415.2|479
1696357800000|2023-10-03 18:30:00|11425.4|11421.4|11428.6|11424.6|11434.8|11430.8|11425.4|11421.4|620
1696358100000|2023-10-03 18:35:00|11425.4|11421.4|11441.1|11437.1|11441.1|11437.1|11425.4|11421.4|596
1696358400000|2023-10-03 18:40:00|11444.2|11440.2|11441.1|11437.1|11444.2|11440.2|11441.1|11437.1|482
1696358700000|2023-10-03 18:45:00|11444.2|11440.2|11444.2|11440.2|11453.6|11449.6|11441.1|11437.1|556
1696359000000|2023-10-03 18:50:00|11441.1|11437.1|11434.8|11430.8|11447.3|11443.3|11431.7|11427.7|1447
1696359300000|2023-10-03 18:55:00|11431.7|11427.7|11431.7|11427.7|11437.9|11433.9|11428.6|11424.6|1367
1696359600000|2023-10-03 19:00:00|11428.6|11424.6|11425.4|11421.4|11434.8|11430.8|11422.3|11418.3|1668
1696359900000|2023-10-03 19:05:00|11422.3|11418.3|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|539
1696360200000|2023-10-03 19:10:00|11422.3|11418.3|11425.4|11421.4|11428.6|11424.6|11422.3|11418.3|652
1696360500000|2023-10-03 19:15:00|11422.3|11418.3|11425.4|11421.4|11428.6|11424.6|11422.3|11418.3|444
1696360800000|2023-10-03 19:20:00|11428.6|11424.6|11419.2|11415.2|11428.6|11424.6|11419.2|11415.2|502
1696361100000|2023-10-03 19:25:00|11416.1|11412.1|11416.1|11412.1|11422.3|11418.3|11416.1|11412.1|645
1696361400000|2023-10-03 19:30:00|11412.9|11408.9|11409.8|11405.8|11412.9|11408.9|11409.8|11405.8|425
1696361700000|2023-10-03 19:35:00|11412.9|11408.9|11419.2|11415.2|11422.3|11418.3|11409.8|11405.8|550
1696362000000|2023-10-03 19:40:00|11422.3|11418.3|11425.4|11421.4|11425.4|11421.4|11412.9|11408.9|1842
1696362300000|2023-10-03 19:45:00|11422.3|11418.3|11434.8|11430.8|11434.8|11430.8|11422.3|11418.3|813
1696362600000|2023-10-03 19:50:00|11431.7|11427.7|11431.7|11427.7|11437.9|11433.9|11431.7|11427.7|915
1696362900000|2023-10-03 19:55:00|11434.8|11430.8|11431.7|11427.7|11444.2|11440.2|11431.7|11427.7|5338
1696363200000|2023-10-03 20:00:00|11434.8|11430.8|11450.4|11446.4|11453.6|11449.6|11434.8|11430.8|2175
1696363500000|2023-10-03 20:05:00|11447.3|11443.3|11447.3|11443.3|11450.4|11446.4|11444.2|11440.2|504
1696363800000|2023-10-03 20:10:00|11450.4|11446.4|11456.7|11452.7|11456.7|11452.7|11450.4|11446.4|779
1696364100000|2023-10-03 20:15:00|11459.8|11455.8|11459.8|11455.8|11466.1|11462.1|11459.8|11455.8|860
1696364400000|2023-10-03 20:20:00|11456.7|11452.7|11459.8|11455.8|11462.9|11458.9|11456.7|11452.7|534
1696364700000|2023-10-03 20:25:00|11456.7|11452.7|11453.6|11449.6|11456.7|11452.7|11452|11448|660
1696365000000|2023-10-03 20:30:00|11455.1|11451.1|11456.7|11452.7|11458.3|11454.3|11455.1|11451.1|375
1696365300000|2023-10-03 20:35:00|11458.3|11454.3|11456.7|11452.7|11459.8|11455.8|11453.6|11449.6|478
1696365600000|2023-10-03 20:40:00|11453.6|11449.6|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|223
1696365900000|2023-10-03 20:45:00|11453.6|11449.6|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|611
1696366200000|2023-10-03 20:50:00|11453.6|11449.6|11453.6|11449.6|11456.7|11452.7|11450.4|11446.4|771
1696366500000|2023-10-03 20:55:00|11456.7|11452.7|11453.6|11449.6|11456.7|11452.7|11450.4|11446.4|810
1696370400000|2023-10-03 22:00:00|11450.4|11446.4|11452|11448|11453.6|11449.6|11447.3|11443.3|148
1696370700000|2023-10-03 22:05:00|11450.4|11446.4|11447.3|11443.3|11453.6|11449.6|11447.3|11443.3|118
1696371000000|2023-10-03 22:10:00|11444.2|11440.2|11444.2|11440.2|11447.3|11443.3|11444.2|11440.2|119
1696371300000|2023-10-03 22:15:00|11447.3|11443.3|11450.4|11446.4|11450.4|11446.4|11447.3|11443.3|28
1696371600000|2023-10-03 22:20:00|11452|11448|11450.4|11446.4|11453.6|11449.6|11450.4|11446.4|26
1696371900000|2023-10-03 22:25:00|11452|11448|11450.4|11446.4|11453.6|11449.6|11450.4|11446.4|47
1696372200000|2023-10-03 22:30:00|11447.3|11443.3|11447.3|11443.3|11447.3|11443.3|11447.3|11443.3|8
1696372500000|2023-10-03 22:35:00|11445.8|11441.8|11444.2|11440.2|11447.3|11443.3|11444.2|11440.2|35
1696372800000|2023-10-03 22:40:00|11447.3|11443.3|11447.3|11443.3|11447.3|11443.3|11447.3|11443.3|8
1696373100000|2023-10-03 22:45:00|11444.2|11440.2|11444.2|11440.2|11444.2|11440.2|11444.2|11440.2|7
1696373400000|2023-10-03 22:50:00|11441.1|11437.1|11444.2|11440.2|11444.2|11440.2|11441.1|11437.1|30
1696373700000|2023-10-03 22:55:00|11445.8|11441.8|11447.3|11443.3|11447.3|11443.3|11444.2|11440.2|25
1696374000000|2023-10-03 23:00:00|11444.2|11440.2|11444.2|11440.2|11444.2|11440.2|11441.1|11437.1|27
1696374300000|2023-10-03 23:05:00|11442.6|11438.6|11444.2|11440.2|11444.2|11440.2|11441.1|11437.1|15
1696374600000|2023-10-03 23:10:00|11441.1|11437.1|11444.2|11440.2|11444.2|11440.2|11441.1|11437.1|80
1696374900000|2023-10-03 23:15:00|11441.1|11437.1|11437.9|11433.9|11441.1|11437.1|11437.9|11433.9|56
1696375200000|2023-10-03 23:20:00|11441.1|11437.1|11441.1|11437.1|11441.1|11437.1|11441.1|11437.1|5
1696375500000|2023-10-03 23:25:00|11444.2|11440.2|11444.2|11440.2|11444.2|11440.2|11441.1|11437.1|11
1696375800000|2023-10-03 23:30:00|11442.6|11438.6|11450.4|11446.4|11453.6|11449.6|11441.1|11437.1|69
1696376100000|2023-10-03 23:35:00|11447.3|11443.3|11447.3|11443.3|11447.3|11443.3|11447.3|11443.3|14
1696376400000|2023-10-03 23:40:00|11450.4|11446.4|11447.3|11443.3|11450.4|11446.4|11447.3|11443.3|43
1696376700000|2023-10-03 23:45:00|11444.2|11440.2|11441.1|11437.1|11444.2|11440.2|11441.1|11437.1|64
1696377000000|2023-10-03 23:50:00|11437.9|11433.9|11434.8|11430.8|11437.9|11433.9|11434.8|11430.8|40
1696377300000|2023-10-03 23:55:00|11437.9|11433.9|11434.8|11430.8|11441.1|11437.1|11434.8|11430.8|85
1696377600000|2023-10-04 00:00:00|11437.9|11433.9|11431.7|11427.7|11441.1|11437.1|11425.4|11421.4|273
1696377900000|2023-10-04 00:05:00|11434.8|11430.8|11434.8|11430.8|11437.9|11433.9|11431.7|11427.7|76
1696378200000|2023-10-04 00:10:00|11437.9|11433.9|11447.3|11443.3|11447.3|11443.3|11431.7|11427.7|109
1696378500000|2023-10-04 00:15:00|11450.4|11446.4|11450.4|11446.4|11453.6|11449.6|11447.3|11443.3|283
1696378800000|2023-10-04 00:20:00|11452|11448|11444.2|11440.2|11453.6|11449.6|11444.2|11440.2|52
1696379100000|2023-10-04 00:25:00|11441.1|11437.1|11444.2|11440.2|11447.3|11443.3|11441.1|11437.1|137
1696379400000|2023-10-04 00:30:00|11447.3|11443.3|11441.1|11437.1|11447.3|11443.3|11437.9|11433.9|94
1696379700000|2023-10-04 00:35:00|11437.9|11433.9|11437.9|11433.9|11441.1|11437.1|11434.8|11430.8|77
1696380000000|2023-10-04 00:40:00|11434.8|11430.8|11434.8|11430.8|11434.8|11430.8|11431.7|11427.7|61
1696380300000|2023-10-04 00:45:00|11437.9|11433.9|11425.4|11421.4|11437.9|11433.9|11422.3|11418.3|250
1696380600000|2023-10-04 00:50:00|11422.3|11418.3|11412.9|11408.9|11425.4|11421.4|11412.9|11408.9|206
1696380900000|2023-10-04 00:55:00|11409.8|11405.8|11405.1|11401.1|11412.9|11408.9|11403.6|11399.6|392
1696381200000|2023-10-04 01:00:00|11403.6|11399.6|11406.7|11402.7|11411.4|11407.4|11400.4|11396.4|341
1696381500000|2023-10-04 01:05:00|11403.6|11399.6|11403.6|11399.6|11406.7|11402.7|11403.6|11399.6|104
1696381800000|2023-10-04 01:10:00|11406.7|11402.7|11403.6|11399.6|11406.7|11402.7|11400.4|11396.4|291
1696382100000|2023-10-04 01:15:00|11406.7|11402.7|11406.7|11402.7|11406.7|11402.7|11403.6|11399.6|56
1696382400000|2023-10-04 01:20:00|11403.6|11399.6|11403.6|11399.6|11406.7|11402.7|11403.6|11399.6|169
1696382700000|2023-10-04 01:25:00|11406.7|11402.7|11397.3|11393.3|11406.7|11402.7|11394.2|11390.2|134
1696383000000|2023-10-04 01:30:00|11400.4|11396.4|11394.2|11390.2|11400.4|11396.4|11391.1|11387.1|229
1696383300000|2023-10-04 01:35:00|11391.1|11387.1|11391.1|11387.1|11394.2|11390.2|11381.7|11377.7|409
1696383600000|2023-10-04 01:40:00|11392.6|11388.6|11386.4|11382.4|11394.2|11390.2|11384.8|11380.8|226
1696383900000|2023-10-04 01:45:00|11387.9|11383.9|11394.2|11390.2|11394.2|11390.2|11387.9|11383.9|138
1696384200000|2023-10-04 01:50:00|11391.1|11387.1|11387.9|11383.9|11391.1|11387.1|11387.9|11383.9|29
1696384500000|2023-10-04 01:55:00|11391.1|11387.1|11384.8|11380.8|11391.1|11387.1|11384.8|11380.8|76
1696384800000|2023-10-04 02:00:00|11381.7|11377.7|11375.4|11371.4|11384.8|11380.8|11372.3|11368.3|390
1696385100000|2023-10-04 02:05:00|11378.6|11374.6|11375.4|11371.4|11378.6|11374.6|11375.4|11371.4|181
1696385400000|2023-10-04 02:10:00|11372.3|11368.3|11375.4|11371.4|11375.4|11371.4|11372.3|11368.3|115
1696385700000|2023-10-04 02:15:00|11378.6|11374.6|11378.6|11374.6|11378.6|11374.6|11375.4|11371.4|131
1696386000000|2023-10-04 02:20:00|11375.4|11371.4|11362.9|11358.9|11375.4|11371.4|11362.9|11358.9|344
1696386300000|2023-10-04 02:25:00|11366.1|11362.1|11359.8|11355.8|11369.2|11365.2|11359.8|11355.8|163
1696386600000|2023-10-04 02:30:00|11356.7|11352.7|11348.9|11344.9|11356.7|11352.7|11347.3|11343.3|411
1696386900000|2023-10-04 02:35:00|11350.4|11346.4|11350.4|11346.4|11353.6|11349.6|11341.1|11337.1|500
1696387200000|2023-10-04 02:40:00|11353.6|11349.6|11347.3|11343.3|11353.6|11349.6|11347.3|11343.3|230
1696387500000|2023-10-04 02:45:00|11344.2|11340.2|11341.1|11337.1|11347.3|11343.3|11341.1|11337.1|137
1696387800000|2023-10-04 02:50:00|11337.9|11333.9|11359.8|11355.8|11359.8|11355.8|11334.8|11330.8|477
1696388100000|2023-10-04 02:55:00|11362.9|11358.9|11366.1|11362.1|11369.2|11365.2|11362.9|11358.9|195
1696388400000|2023-10-04 03:00:00|11369.2|11365.2|11369.2|11365.2|11369.2|11365.2|11366.1|11362.1|87
1696388700000|2023-10-04 03:05:00|11366.1|11362.1|11359.8|11355.8|11369.2|11365.2|11356.7|11352.7|274
1696389000000|2023-10-04 03:10:00|11362.9|11358.9|11372.3|11368.3|11375.4|11371.4|11362.9|11358.9|171
1696389300000|2023-10-04 03:15:00|11375.4|11371.4|11366.1|11362.1|11375.4|11371.4|11366.1|11362.1|109
1696389600000|2023-10-04 03:20:00|11369.2|11365.2|11366.1|11362.1|11369.2|11365.2|11362.9|11358.9|49
1696389900000|2023-10-04 03:25:00|11369.2|11365.2|11361.4|11357.4|11369.2|11365.2|11359.8|11355.8|195
1696390200000|2023-10-04 03:30:00|11359.8|11355.8|11362.9|11358.9|11366.1|11362.1|11359.8|11355.8|233
1696390500000|2023-10-04 03:35:00|11359.8|11355.8|11353.6|11349.6|11359.8|11355.8|11353.6|11349.6|118
1696390800000|2023-10-04 03:40:00|11356.7|11352.7|11353.6|11349.6|11356.7|11352.7|11353.6|11349.6|73
1696391100000|2023-10-04 03:45:00|11356.7|11352.7|11355.1|11351.1|11356.7|11352.7|11353.6|11349.6|61
1696391400000|2023-10-04 03:50:00|11356.7|11352.7|11359.8|11355.8|11359.8|11355.8|11353.6|11349.6|93
1696391700000|2023-10-04 03:55:00|11356.7|11352.7|11359.8|11355.8|11359.8|11355.8|11356.7|11352.7|59
1696392000000|2023-10-04 04:00:00|11356.7|11352.7|11350.4|11346.4|11356.7|11352.7|11347.3|11343.3|177
1696392300000|2023-10-04 04:05:00|11353.6|11349.6|11353.6|11349.6|11353.6|11349.6|11347.3|11343.3|58
1696392600000|2023-10-04 04:10:00|11350.4|11346.4|11356.7|11352.7|11359.8|11355.8|11350.4|11346.4|212
1696392900000|2023-10-04 04:15:00|11353.6|11349.6|11353.6|11349.6|11356.7|11352.7|11353.6|11349.6|98
1696393200000|2023-10-04 04:20:00|11356.7|11352.7|11356.7|11352.7|11359.8|11355.8|11356.7|11352.7|108
1696393500000|2023-10-04 04:25:00|11359.8|11355.8|11359.8|11355.8|11359.8|11355.8|11359.8|11355.8|9
1696393800000|2023-10-04 04:30:00|11362.9|11358.9|11366.1|11362.1|11369.2|11365.2|11362.9|11358.9|195
1696394100000|2023-10-04 04:35:00|11369.2|11365.2|11369.2|11365.2|11372.3|11368.3|11366.1|11362.1|149
1696394400000|2023-10-04 04:40:00|11372.3|11368.3|11369.2|11365.2|11372.3|11368.3|11369.2|11365.2|47
1696394700000|2023-10-04 04:45:00|11372.3|11368.3|11375.4|11371.4|11375.4|11371.4|11369.2|11365.2|178
1696395000000|2023-10-04 04:50:00|11377|11373|11375.4|11371.4|11378.6|11374.6|11372.3|11368.3|100
1696395300000|2023-10-04 04:55:00|11378.6|11374.6|11378.6|11374.6|11381.7|11377.7|11375.4|11371.4|163
1696395600000|2023-10-04 05:00:00|11381.7|11377.7|11381.7|11377.7|11381.7|11377.7|11378.6|11374.6|61
1696395900000|2023-10-04 05:05:00|11378.6|11374.6|11381.7|11377.7|11381.7|11377.7|11378.6|11374.6|39
1696396200000|2023-10-04 05:10:00|11378.6|11374.6|11375.4|11371.4|11381.7|11377.7|11375.4|11371.4|117
1696396500000|2023-10-04 05:15:00|11372.3|11368.3|11372.3|11368.3|11375.4|11371.4|11372.3|11368.3|131
1696396800000|2023-10-04 05:20:00|11369.2|11365.2|11372.3|11368.3|11375.4|11371.4|11369.2|11365.2|58
1696397100000|2023-10-04 05:25:00|11375.4|11371.4|11369.2|11365.2|11375.4|11371.4|11369.2|11365.2|83
1696397400000|2023-10-04 05:30:00|11372.3|11368.3|11375.4|11371.4|11375.4|11371.4|11372.3|11368.3|157
1696397700000|2023-10-04 05:35:00|11372.3|11368.3|11372.3|11368.3|11372.3|11368.3|11369.2|11365.2|71
1696398000000|2023-10-04 05:40:00|11369.2|11365.2|11366.1|11362.1|11372.3|11368.3|11366.1|11362.1|111
1696398300000|2023-10-04 05:45:00|11367.6|11363.6|11369.2|11365.2|11369.2|11365.2|11362.9|11358.9|70
1696398600000|2023-10-04 05:50:00|11366.1|11362.1|11362.9|11358.9|11369.2|11365.2|11362.9|11358.9|124
1696398900000|2023-10-04 05:55:00|11366.1|11362.1|11353.6|11349.6|11366.1|11362.1|11350.4|11346.4|257
1696399200000|2023-10-04 06:00:00|11355.1|11351.1|11356.7|11352.7|11358.3|11354.3|11353.6|11349.6|129
1696399500000|2023-10-04 06:05:00|11359.8|11355.8|11328.6|11324.6|11359.8|11355.8|11327|11323|768
1696399800000|2023-10-04 06:10:00|11331.7|11327.7|11334.8|11330.8|11337.9|11333.9|11331.7|11327.7|200
1696400100000|2023-10-04 06:15:00|11331.7|11327.7|11316.1|11312.1|11331.7|11327.7|11312.9|11308.9|333
1696400400000|2023-10-04 06:20:00|11319.2|11315.2|11319.2|11315.2|11325.4|11321.4|11319.2|11315.2|368
1696400700000|2023-10-04 06:25:00|11320.8|11316.8|11328.6|11324.6|11328.6|11324.6|11316.1|11312.1|446
1696401000000|2023-10-04 06:30:00|11325.4|11321.4|11328.6|11324.6|11331.7|11327.7|11325.4|11321.4|212
1696401300000|2023-10-04 06:35:00|11330.1|11326.1|11316.1|11312.1|11331.7|11327.7|11316.1|11312.1|454
1696401600000|2023-10-04 06:40:00|11312.9|11308.9|11319.2|11315.2|11319.2|11315.2|11312.9|11308.9|155
1696401900000|2023-10-04 06:45:00|11316.1|11312.1|11303.6|11299.6|11319.2|11315.2|11303.6|11299.6|583
1696402200000|2023-10-04 06:50:00|11306.7|11302.7|11300.4|11296.4|11306.7|11302.7|11294.2|11290.2|654
1696402500000|2023-10-04 06:55:00|11298.9|11294.9|11300.4|11296.4|11303.6|11299.6|11294.2|11290.2|588
1696402800000|2023-10-04 07:00:00|11303.6|11299.6|11328.6|11324.6|11328.6|11324.6|11303.6|11299.6|668
1696403100000|2023-10-04 07:05:00|11330.1|11326.1|11331.7|11327.7|11337.9|11333.9|11327|11323|639
1696403400000|2023-10-04 07:10:00|11334.8|11330.8|11341.1|11337.1|11344.2|11340.2|11328.6|11324.6|806
1696403700000|2023-10-04 07:15:00|11337.9|11333.9|11353.6|11349.6|11356.7|11352.7|11337.9|11333.9|1093
1696404000000|2023-10-04 07:20:00|11356.7|11352.7|11353.6|11349.6|11362.9|11358.9|11350.4|11346.4|627
1696404300000|2023-10-04 07:25:00|11350.4|11346.4|11369.2|11365.2|11369.2|11365.2|11350.4|11346.4|519
1696404600000|2023-10-04 07:30:00|11366.1|11362.1|11359.8|11355.8|11369.2|11365.2|11347.3|11343.3|535
1696404900000|2023-10-04 07:35:00|11362.9|11358.9|11372.3|11368.3|11372.3|11368.3|11356.7|11352.7|343
1696405200000|2023-10-04 07:40:00|11369.2|11365.2|11409.8|11405.8|11412.9|11408.9|11369.2|11365.2|795
1696405500000|2023-10-04 07:45:00|11412.9|11408.9|11394.2|11390.2|11412.9|11408.9|11391.1|11387.1|911
1696405800000|2023-10-04 07:50:00|11397.3|11393.3|11400.4|11396.4|11406.7|11402.7|11394.2|11390.2|973
1696406100000|2023-10-04 07:55:00|11397.3|11393.3|11400.4|11396.4|11403.6|11399.6|11391.1|11387.1|428
1696406400000|2023-10-04 08:00:00|11402|11398|11406.7|11402.7|11406.7|11402.7|11397.3|11393.3|188
1696406700000|2023-10-04 08:05:00|11405.1|11401.1|11416.1|11412.1|11419.2|11415.2|11405.1|11401.1|1115
1696407000000|2023-10-04 08:10:00|11414.5|11410.5|11431.7|11427.7|11441.1|11437.1|11412.9|11408.9|1014
1696407300000|2023-10-04 08:15:00|11434.8|11430.8|11425.4|11421.4|11437.9|11433.9|11422.3|11418.3|579
1696407600000|2023-10-04 08:20:00|11428.6|11424.6|11431.7|11427.7|11434.8|11430.8|11419.2|11415.2|470
1696407900000|2023-10-04 08:25:00|11434.8|11430.8|11437.9|11433.9|11441.1|11437.1|11434.8|11430.8|588
1696408200000|2023-10-04 08:30:00|11434.8|11430.8|11416.1|11412.1|11434.8|11430.8|11412.9|11408.9|765
1696408500000|2023-10-04 08:35:00|11414.5|11410.5|11416.1|11412.1|11419.2|11415.2|11412.9|11408.9|448
1696408800000|2023-10-04 08:40:00|11419.2|11415.2|11422.3|11418.3|11428.6|11424.6|11419.2|11415.2|293
1696409100000|2023-10-04 08:45:00|11419.2|11415.2|11428.6|11424.6|11437.9|11433.9|11416.1|11412.1|351
1696409400000|2023-10-04 08:50:00|11427|11423|11434.8|11430.8|11434.8|11430.8|11422.3|11418.3|188
1696409700000|2023-10-04 08:55:00|11436.4|11432.4|11441.1|11437.1|11444.2|11440.2|11434.8|11430.8|471
1696410000000|2023-10-04 09:00:00|11437.9|11433.9|11441.1|11437.1|11444.2|11440.2|11434.8|11430.8|436
1696410300000|2023-10-04 09:05:00|11444.2|11440.2|11447.3|11443.3|11450.4|11446.4|11441.1|11437.1|296
1696410600000|2023-10-04 09:10:00|11445.8|11441.8|11441.1|11437.1|11447.3|11443.3|11434.8|11430.8|196
1696410900000|2023-10-04 09:15:00|11437.9|11433.9|11428.6|11424.6|11437.9|11433.9|11428.6|11424.6|233
1696411200000|2023-10-04 09:20:00|11430.1|11426.1|11434.8|11430.8|11437.9|11433.9|11428.6|11424.6|169
1696411500000|2023-10-04 09:25:00|11437.9|11433.9|11434.8|11430.8|11441.1|11437.1|11431.7|11427.7|288
1696411800000|2023-10-04 09:30:00|11437.9|11433.9|11437.9|11433.9|11447.3|11443.3|11437.9|11433.9|236
1696412100000|2023-10-04 09:35:00|11441.1|11437.1|11431.7|11427.7|11441.1|11437.1|11431.7|11427.7|213
1696412400000|2023-10-04 09:40:00|11434.8|11430.8|11434.8|11430.8|11437.9|11433.9|11431.7|11427.7|247
1696412700000|2023-10-04 09:45:00|11437.9|11433.9|11434.8|11430.8|11441.1|11437.1|11434.8|11430.8|138
1696413000000|2023-10-04 09:50:00|11436.4|11432.4|11434.8|11430.8|11437.9|11433.9|11434.8|11430.8|107
1696413300000|2023-10-04 09:55:00|11431.7|11427.7|11428.6|11424.6|11434.8|11430.8|11422.3|11418.3|539
1696413600000|2023-10-04 10:00:00|11431.7|11427.7|11434.8|11430.8|11437.9|11433.9|11428.6|11424.6|226
1696413900000|2023-10-04 10:05:00|11433.3|11429.3|11428.6|11424.6|11434.8|11430.8|11425.4|11421.4|583
1696414200000|2023-10-04 10:10:00|11431.7|11427.7|11437.9|11433.9|11437.9|11433.9|11431.7|11427.7|409
1696414500000|2023-10-04 10:15:00|11434.8|11430.8|11431.7|11427.7|11434.8|11430.8|11428.6|11424.6|111
1696414800000|2023-10-04 10:20:00|11430.1|11426.1|11441.1|11437.1|11441.1|11437.1|11428.6|11424.6|387
1696415100000|2023-10-04 10:25:00|11444.2|11440.2|11425.4|11421.4|11447.3|11443.3|11425.4|11421.4|551
1696415400000|2023-10-04 10:30:00|11422.3|11418.3|11422.3|11418.3|11425.4|11421.4|11419.2|11415.2|186
1696415700000|2023-10-04 10:35:00|11425.4|11421.4|11422.3|11418.3|11425.4|11421.4|11419.2|11415.2|235
1696416000000|2023-10-04 10:40:00|11420.8|11416.8|11406.7|11402.7|11422.3|11418.3|11403.6|11399.6|413
1696416300000|2023-10-04 10:45:00|11403.6|11399.6|11406.7|11402.7|11406.7|11402.7|11400.4|11396.4|270
1696416600000|2023-10-04 10:50:00|11405.1|11401.1|11412.9|11408.9|11412.9|11408.9|11405.1|11401.1|158
1696416900000|2023-10-04 10:55:00|11416.1|11412.1|11422.3|11418.3|11425.4|11421.4|11416.1|11412.1|118
1696417200000|2023-10-04 11:00:00|11419.2|11415.2|11441.1|11437.1|11441.1|11437.1|11419.2|11415.2|500
1696417500000|2023-10-04 11:05:00|11437.9|11433.9|11453.6|11449.6|11453.6|11449.6|11437.9|11433.9|287
1696417800000|2023-10-04 11:10:00|11456.7|11452.7|11481.7|11477.7|11481.7|11477.7|11453.6|11449.6|627
1696418100000|2023-10-04 11:15:00|11480.1|11476.1|11466.1|11462.1|11491.1|11487.1|11466.1|11462.1|806
1696418400000|2023-10-04 11:20:00|11464.5|11460.5|11478.6|11474.6|11478.6|11474.6|11462.9|11458.9|559
1696418700000|2023-10-04 11:25:00|11481.7|11477.7|11494.2|11490.2|11494.2|11490.2|11481.7|11477.7|1049
1696419000000|2023-10-04 11:30:00|11491.1|11487.1|11478.6|11474.6|11491.1|11487.1|11475.4|11471.4|561
1696419300000|2023-10-04 11:35:00|11480.1|11476.1|11500.4|11496.4|11502|11498|11480.1|11476.1|936
1696419600000|2023-10-04 11:40:00|11497.3|11493.3|11506.7|11502.7|11506.7|11502.7|11494.2|11490.2|706
1696419900000|2023-10-04 11:45:00|11508.3|11504.3|11534.8|11530.8|11537.9|11533.9|11506.7|11502.7|1554
1696420200000|2023-10-04 11:50:00|11537.9|11533.9|11531.7|11527.7|11547.3|11543.3|11531.7|11527.7|1830
1696420500000|2023-10-04 11:55:00|11534.8|11530.8|11525.4|11521.4|11534.8|11530.8|11522.3|11518.3|715
1696420800000|2023-10-04 12:00:00|11522.3|11518.3|11523.9|11519.9|11531.7|11527.7|11516.1|11512.1|1696
1696421100000|2023-10-04 12:05:00|11525.4|11521.4|11525.4|11521.4|11531.7|11527.7|11519.2|11515.2|1091
1696421400000|2023-10-04 12:10:00|11522.3|11518.3|11512.9|11508.9|11528.6|11524.6|11512.9|11508.9|1825
1696421700000|2023-10-04 12:15:00|11528.6|11524.6|11537.9|11533.9|11573.9|11569.9|11528.6|11524.6|2814
1696422000000|2023-10-04 12:20:00|11534.8|11530.8|11525.4|11521.4|11550.4|11546.4|11522.3|11518.3|2045
1696422300000|2023-10-04 12:25:00|11522.3|11518.3|11534.8|11530.8|11534.8|11530.8|11519.2|11515.2|2057
1696422600000|2023-10-04 12:30:00|11536.4|11532.4|11537.9|11533.9|11537.9|11533.9|11525.4|11521.4|1295
1696422900000|2023-10-04 12:35:00|11534.8|11530.8|11556.7|11552.7|11559.8|11555.8|11534.8|11530.8|1996
1696423200000|2023-10-04 12:40:00|11559.8|11555.8|11569.2|11565.2|11569.2|11565.2|11550.4|11546.4|1616
1696423500000|2023-10-04 12:45:00|11572.3|11568.3|11581.7|11577.7|11581.7|11577.7|11566.1|11562.1|2106
1696423800000|2023-10-04 12:50:00|11578.6|11574.6|11550.4|11546.4|11578.6|11574.6|11550.4|11546.4|1291
1696424100000|2023-10-04 12:55:00|11553.6|11549.6|11547.3|11543.3|11562.9|11558.9|11547.3|11543.3|1081
1696424400000|2023-10-04 13:00:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11531.7|11527.7|2017
1696424700000|2023-10-04 13:05:00|11547.3|11543.3|11556.7|11552.7|11562.9|11558.9|11541.1|11537.1|1076
1696425000000|2023-10-04 13:10:00|11559.8|11555.8|11566.1|11562.1|11569.2|11565.2|11556.7|11552.7|724
1696425300000|2023-10-04 13:15:00|11569.2|11565.2|11553.6|11549.6|11569.2|11565.2|11553.6|11549.6|1004
1696425600000|2023-10-04 13:20:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11544.2|11540.2|1395
1696425900000|2023-10-04 13:25:00|11550.4|11546.4|11522.3|11518.3|11550.4|11546.4|11522.3|11518.3|1410
1696426200000|2023-10-04 13:30:00|11525.4|11521.4|11556.7|11552.7|11556.7|11552.7|11525.4|11521.4|2404
1696426500000|2023-10-04 13:35:00|11558.3|11554.3|11566.1|11562.1|11569.2|11565.2|11550.4|11546.4|2272
1696426800000|2023-10-04 13:40:00|11569.2|11565.2|11556.7|11552.7|11569.2|11565.2|11547.3|11543.3|1974
1696427100000|2023-10-04 13:45:00|11555.1|11551.1|11544.2|11540.2|11556.7|11552.7|11541.1|11537.1|1552
1696427400000|2023-10-04 13:50:00|11545.8|11541.8|11559.8|11555.8|11566.1|11562.1|11531.7|11527.7|1742
1696427700000|2023-10-04 13:55:00|11556.7|11552.7|11552|11548|11572.3|11568.3|11550.4|11546.4|1191
1696428000000|2023-10-04 14:00:00|11533.3|11529.3|11497.3|11493.3|11552|11548|11497.3|11493.3|2504
1696428300000|2023-10-04 14:05:00|11494.2|11490.2|11512.9|11508.9|11522.3|11518.3|11494.2|11490.2|3035
1696428600000|2023-10-04 14:10:00|11516.1|11512.1|11534.8|11530.8|11534.8|11530.8|11509.8|11505.8|2093
1696428900000|2023-10-04 14:15:00|11531.7|11527.7|11522.3|11518.3|11534.8|11530.8|11516.1|11512.1|1714
1696429200000|2023-10-04 14:20:00|11525.4|11521.4|11506.7|11502.7|11528.6|11524.6|11500.4|11496.4|2011
1696429500000|2023-10-04 14:25:00|11503.6|11499.6|11475.4|11471.4|11503.6|11499.6|11469.2|11465.2|1989
1696429800000|2023-10-04 14:30:00|11478.6|11474.6|11494.2|11490.2|11497.3|11493.3|11475.4|11471.4|906
1696430100000|2023-10-04 14:35:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11494.2|11490.2|830
1696430400000|2023-10-04 14:40:00|11503.6|11499.6|11503.6|11499.6|11516.1|11512.1|11503.6|11499.6|2277
1696430700000|2023-10-04 14:45:00|11500.4|11496.4|11484.8|11480.8|11506.7|11502.7|11481.7|11477.7|1203
1696431000000|2023-10-04 14:50:00|11481.7|11477.7|11500.4|11496.4|11503.6|11499.6|11478.6|11474.6|757
1696431300000|2023-10-04 14:55:00|11503.6|11499.6|11494.2|11490.2|11506.7|11502.7|11494.2|11490.2|722
1696431600000|2023-10-04 15:00:00|11491.1|11487.1|11500.4|11496.4|11500.4|11496.4|11481.7|11477.7|1270
1696431900000|2023-10-04 15:05:00|11503.6|11499.6|11516.1|11512.1|11522.3|11518.3|11503.6|11499.6|1188
1696432200000|2023-10-04 15:10:00|11519.2|11515.2|11522.3|11518.3|11528.6|11524.6|11516.1|11512.1|1103
1696432500000|2023-10-04 15:15:00|11525.4|11521.4|11541.1|11537.1|11544.2|11540.2|11522.3|11518.3|1486
1696432800000|2023-10-04 15:20:00|11544.2|11540.2|11544.2|11540.2|11553.6|11549.6|11537.9|11533.9|1942
1696433100000|2023-10-04 15:25:00|11541.1|11537.1|11544.2|11540.2|11556.7|11552.7|11541.1|11537.1|1054
1696433400000|2023-10-04 15:30:00|11541.1|11537.1|11537.9|11533.9|11541.1|11537.1|11531.7|11527.7|1185
1696433700000|2023-10-04 15:35:00|11534.8|11530.8|11541.1|11537.1|11547.3|11543.3|11531.7|11527.7|681
1696434000000|2023-10-04 15:40:00|11544.2|11540.2|11550.4|11546.4|11550.4|11546.4|11537.9|11533.9|839
1696434300000|2023-10-04 15:45:00|11553.6|11549.6|11562.9|11558.9|11572.3|11568.3|11550.4|11546.4|1143
1696434600000|2023-10-04 15:50:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11555.1|11551.1|1155
1696434900000|2023-10-04 15:55:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|887
1696435200000|2023-10-04 16:00:00|11556.7|11552.7|11541.1|11537.1|11556.7|11552.7|11541.1|11537.1|1026
1696435500000|2023-10-04 16:05:00|11544.2|11540.2|11559.8|11555.8|11562.9|11558.9|11544.2|11540.2|590
1696435800000|2023-10-04 16:10:00|11562.9|11558.9|11553.6|11549.6|11572.3|11568.3|11553.6|11549.6|876
1696436100000|2023-10-04 16:15:00|11550.4|11546.4|11566.1|11562.1|11566.1|11562.1|11550.4|11546.4|1018
1696436400000|2023-10-04 16:20:00|11569.2|11565.2|11544.2|11540.2|11575.4|11571.4|11544.2|11540.2|1121
1696436700000|2023-10-04 16:25:00|11547.3|11543.3|11566.1|11562.1|11569.2|11565.2|11547.3|11543.3|816
1696437000000|2023-10-04 16:30:00|11569.2|11565.2|11559.8|11555.8|11569.2|11565.2|11559.8|11555.8|1083
1696437300000|2023-10-04 16:35:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|375
1696437600000|2023-10-04 16:40:00|11564.5|11560.5|11562.9|11558.9|11572.3|11568.3|11559.8|11555.8|827
1696437900000|2023-10-04 16:45:00|11559.8|11555.8|11575.4|11571.4|11575.4|11571.4|11559.8|11555.8|1113
1696438200000|2023-10-04 16:50:00|11572.3|11568.3|11578.6|11574.6|11578.6|11574.6|11572.3|11568.3|730
1696438500000|2023-10-04 16:55:00|11575.4|11571.4|11562.9|11558.9|11575.4|11571.4|11559.8|11555.8|837
1696438800000|2023-10-04 17:00:00|11559.8|11555.8|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|432
1696439100000|2023-10-04 17:05:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|290
1696439400000|2023-10-04 17:10:00|11572.3|11568.3|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|267
1696439700000|2023-10-04 17:15:00|11562.9|11558.9|11572.3|11568.3|11572.3|11568.3|11562.9|11558.9|430
1696440000000|2023-10-04 17:20:00|11575.4|11571.4|11566.1|11562.1|11578.6|11574.6|11562.9|11558.9|941
1696440300000|2023-10-04 17:25:00|11562.9|11558.9|11544.2|11540.2|11566.1|11562.1|11544.2|11540.2|800
1696440600000|2023-10-04 17:30:00|11547.3|11543.3|11541.1|11537.1|11550.4|11546.4|11537.9|11533.9|541
1696440900000|2023-10-04 17:35:00|11544.2|11540.2|11544.2|11540.2|11550.4|11546.4|11541.1|11537.1|578
1696441200000|2023-10-04 17:40:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11534.8|11530.8|555
1696441500000|2023-10-04 17:45:00|11541.1|11537.1|11531.7|11527.7|11541.1|11537.1|11531.7|11527.7|605
1696441800000|2023-10-04 17:50:00|11534.8|11530.8|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|541
1696442100000|2023-10-04 17:55:00|11534.8|11530.8|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|1080
1696442400000|2023-10-04 18:00:00|11534.8|11530.8|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|503
1696442700000|2023-10-04 18:05:00|11541.1|11537.1|11534.8|11530.8|11541.1|11537.1|11534.8|11530.8|1075
1696443000000|2023-10-04 18:10:00|11537.9|11533.9|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|1037
1696443300000|2023-10-04 18:15:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11528.6|11524.6|579
1696443600000|2023-10-04 18:20:00|11541.1|11537.1|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|753
1696443900000|2023-10-04 18:25:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|557
1696444200000|2023-10-04 18:30:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|196
1696444500000|2023-10-04 18:35:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|250
1696444800000|2023-10-04 18:40:00|11544.2|11540.2|11553.6|11549.6|11556.7|11552.7|11544.2|11540.2|321
1696445100000|2023-10-04 18:45:00|11550.4|11546.4|11544.2|11540.2|11550.4|11546.4|11544.2|11540.2|785
1696445400000|2023-10-04 18:50:00|11541.1|11537.1|11547.3|11543.3|11550.4|11546.4|11537.9|11533.9|293
1696445700000|2023-10-04 18:55:00|11544.2|11540.2|11550.4|11546.4|11553.6|11549.6|11544.2|11540.2|1211
1696446000000|2023-10-04 19:00:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|1157
1696446300000|2023-10-04 19:05:00|11544.2|11540.2|11550.4|11546.4|11550.4|11546.4|11544.2|11540.2|246
1696446600000|2023-10-04 19:10:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|889
1696446900000|2023-10-04 19:15:00|11562.9|11558.9|11569.2|11565.2|11569.2|11565.2|11559.8|11555.8|809
1696447200000|2023-10-04 19:20:00|11566.1|11562.1|11575.4|11571.4|11575.4|11571.4|11566.1|11562.1|995
1696447500000|2023-10-04 19:25:00|11578.6|11574.6|11569.2|11565.2|11578.6|11574.6|11566.1|11562.1|685
1696447800000|2023-10-04 19:30:00|11572.3|11568.3|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|203
1696448100000|2023-10-04 19:35:00|11572.3|11568.3|11581.7|11577.7|11584.8|11580.8|11572.3|11568.3|1598
1696448400000|2023-10-04 19:40:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|624
1696448700000|2023-10-04 19:45:00|11578.6|11574.6|11587.9|11583.9|11591.1|11587.1|11578.6|11574.6|1491
1696449000000|2023-10-04 19:50:00|11584.8|11580.8|11594.2|11590.2|11594.2|11590.2|11578.6|11574.6|2017
1696449300000|2023-10-04 19:55:00|11595.8|11591.8|11587.9|11583.9|11597.3|11593.3|11584.8|11580.8|3099
1696449600000|2023-10-04 20:00:00|11584.8|11580.8|11578.6|11574.6|11587.9|11583.9|11578.6|11574.6|2108
1696449900000|2023-10-04 20:05:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|824
1696450200000|2023-10-04 20:10:00|11578.6|11574.6|11572.3|11568.3|11578.6|11574.6|11569.2|11565.2|871
1696450500000|2023-10-04 20:15:00|11569.2|11565.2|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|487
1696450800000|2023-10-04 20:20:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|1409
1696451100000|2023-10-04 20:25:00|||||||||234
1696451400000|2023-10-04 20:30:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|351
1696451700000|2023-10-04 20:35:00|11569.2|11565.2|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|729
1696452000000|2023-10-04 20:40:00|11577|11573|11575.4|11571.4|11578.6|11574.6|11573.9|11569.9|281
1696452300000|2023-10-04 20:45:00|11572.3|11568.3|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|190
1696452600000|2023-10-04 20:50:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|873
1696452900000|2023-10-04 20:55:00|11575.4|11571.4|11575.4|11571.4|11581.7|11577.7|11572.3|11568.3|762
1696456800000|2023-10-04 22:00:00|11573.9|11569.9|11569.2|11565.2|11573.9|11569.9|11569.2|11565.2|26
1696457400000|2023-10-04 22:10:00|11567.6|11563.6|11569.2|11565.2|11569.2|11565.2|11567.6|11563.6|2
1696457700000|2023-10-04 22:15:00|11567.6|11563.6|11569.2|11565.2|11569.2|11565.2|11567.6|11563.6|2
1696458000000|2023-10-04 22:20:00|11567.6|11563.6|11572.3|11568.3|11575.4|11571.4|11566.1|11562.1|70
1696458300000|2023-10-04 22:25:00|11578.6|11574.6|11573.9|11569.9|11578.6|11574.6|11573.9|11569.9|75
1696458600000|2023-10-04 22:30:00|11572.3|11568.3|11569.2|11565.2|11575.4|11571.4|11566.1|11562.1|82
1696458900000|2023-10-04 22:35:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|21
1696459200000|2023-10-04 22:40:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|6
1696459500000|2023-10-04 22:45:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|31
1696459800000|2023-10-04 22:50:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|6
1696460100000|2023-10-04 22:55:00|11569.2|11565.2|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|15
1696460400000|2023-10-04 23:00:00|11573.9|11569.9|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|9
1696460700000|2023-10-04 23:05:00|11573.9|11569.9|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|5
1696461000000|2023-10-04 23:10:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|9
1696461300000|2023-10-04 23:15:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|3
1696461600000|2023-10-04 23:20:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|4
1696461900000|2023-10-04 23:25:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|22
1696462200000|2023-10-04 23:30:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|10
1696462500000|2023-10-04 23:35:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|17
1696463400000|2023-10-04 23:50:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|102
1696463700000|2023-10-04 23:55:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|17
1696464000000|2023-10-05 00:00:00|11573.9|11569.9|11581.7|11577.7|11581.7|11577.7|11572.3|11568.3|96
1696464300000|2023-10-05 00:05:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|24
1696464600000|2023-10-05 00:10:00|11577|11573|11572.3|11568.3|11577|11573|11572.3|11568.3|50
1696464900000|2023-10-05 00:15:00|11570.8|11566.8|11572.3|11568.3|11578.6|11574.6|11569.2|11565.2|172
1696465200000|2023-10-05 00:20:00|11569.2|11565.2|11556.7|11552.7|11569.2|11565.2|11553.6|11549.6|219
1696465500000|2023-10-05 00:25:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11552|11548|226
1696465800000|2023-10-05 00:30:00|11558.3|11554.3|11566.1|11562.1|11569.2|11565.2|11556.7|11552.7|67
1696466100000|2023-10-05 00:35:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|82
1696466400000|2023-10-05 00:40:00|11569.2|11565.2|11562.9|11558.9|11569.2|11565.2|11558.3|11554.3|141
1696466700000|2023-10-05 00:45:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|118
1696467000000|2023-10-05 00:50:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|28
1696467300000|2023-10-05 00:55:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|148
1696467600000|2023-10-05 01:00:00|11575.4|11571.4|11581.7|11577.7|11584.8|11580.8|11572.3|11568.3|336
1696467900000|2023-10-05 01:05:00|11584.8|11580.8|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|176
1696468200000|2023-10-05 01:10:00|11587.9|11583.9|11597.3|11593.3|11597.3|11593.3|11587.9|11583.9|111
1696468500000|2023-10-05 01:15:00|11600.4|11596.4|11606.7|11602.7|11606.7|11602.7|11594.2|11590.2|260
1696468800000|2023-10-05 01:20:00|11612.9|11608.9|11606.7|11602.7|11612.9|11608.9|11605.1|11601.1|192
1696469100000|2023-10-05 01:25:00|11603.6|11599.6|11600.4|11596.4|11609.8|11605.8|11600.4|11596.4|307
1696469400000|2023-10-05 01:30:00|11597.3|11593.3|11587.9|11583.9|11597.3|11593.3|11587.9|11583.9|528
1696469700000|2023-10-05 01:35:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|106
1696470000000|2023-10-05 01:40:00|11584.8|11580.8|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|93
1696470300000|2023-10-05 01:45:00|11592.6|11588.6|11597.3|11593.3|11602|11598|11592.6|11588.6|74
1696470600000|2023-10-05 01:50:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|49
1696470900000|2023-10-05 01:55:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|62
1696471200000|2023-10-05 02:00:00|11606.7|11602.7|11612.9|11608.9|11612.9|11608.9|11603.6|11599.6|82
1696471500000|2023-10-05 02:05:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|85
1696471800000|2023-10-05 02:10:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11606.7|11602.7|92
1696472100000|2023-10-05 02:15:00|11609.8|11605.8|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|68
1696472400000|2023-10-05 02:20:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|55
1696472700000|2023-10-05 02:25:00|11603.6|11599.6|11597.3|11593.3|11606.7|11602.7|11597.3|11593.3|147
1696473000000|2023-10-05 02:30:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|31
1696473300000|2023-10-05 02:35:00|||||||||5
1696473600000|2023-10-05 02:40:00|||||||||12
1696473900000|2023-10-05 02:45:00|11602|11598|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|45
1696474200000|2023-10-05 02:50:00|||||||||12
1696474500000|2023-10-05 02:55:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|81
1696474800000|2023-10-05 03:00:00|11605.1|11601.1|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|40
1696475100000|2023-10-05 03:05:00|11605.1|11601.1|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|189
1696475400000|2023-10-05 03:10:00|||||||||85
1696475700000|2023-10-05 03:15:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|61
1696476000000|2023-10-05 03:20:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|67
1696476300000|2023-10-05 03:25:00|11598.9|11594.9|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|77
1696476600000|2023-10-05 03:30:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|166
1696476900000|2023-10-05 03:35:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|269
1696477200000|2023-10-05 03:40:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|324
1696477500000|2023-10-05 03:45:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|41
1696477800000|2023-10-05 03:50:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|135
1696478100000|2023-10-05 03:55:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|38
1696478400000|2023-10-05 04:00:00|11584.8|11580.8|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|48
1696478700000|2023-10-05 04:05:00|11594.2|11590.2|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|166
1696479000000|2023-10-05 04:10:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|113
1696479300000|2023-10-05 04:15:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|31
1696479600000|2023-10-05 04:20:00|||||||||3
1696479900000|2023-10-05 04:25:00|11606.7|11602.7|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|42
1696480200000|2023-10-05 04:30:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|42
1696480500000|2023-10-05 04:35:00|||||||||3
1696480800000|2023-10-05 04:40:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|20
1696481100000|2023-10-05 04:45:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|64
1696481400000|2023-10-05 04:50:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|76
1696481700000|2023-10-05 04:55:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|42
1696482000000|2023-10-05 05:00:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|22
1696482300000|2023-10-05 05:05:00|11600.4|11596.4|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|39
1696482600000|2023-10-05 05:10:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|87
1696482900000|2023-10-05 05:15:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|69
1696483200000|2023-10-05 05:20:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|41
1696483500000|2023-10-05 05:25:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|93
1696483800000|2023-10-05 05:30:00|11602|11598|11602|11598|11603.6|11599.6|11600.4|11596.4|53
1696484100000|2023-10-05 05:35:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|43
1696484400000|2023-10-05 05:40:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|59
1696484700000|2023-10-05 05:45:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|21
1696485000000|2023-10-05 05:50:00|11609.8|11605.8|11608.3|11604.3|11609.8|11605.8|11606.7|11602.7|66
1696485300000|2023-10-05 05:55:00|11609.8|11605.8|11603.6|11599.6|11612.9|11608.9|11603.6|11599.6|91
1696485600000|2023-10-05 06:00:00|11606.7|11602.7|11594.2|11590.2|11609.8|11605.8|11594.2|11590.2|202
1696485900000|2023-10-05 06:05:00|11597.3|11593.3|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|109
1696486200000|2023-10-05 06:10:00|11587.9|11583.9|11581.7|11577.7|11591.1|11587.1|11581.7|11577.7|178
1696486500000|2023-10-05 06:15:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11572.3|11568.3|134
1696486800000|2023-10-05 06:20:00|11578.6|11574.6|11572.3|11568.3|11581.7|11577.7|11569.2|11565.2|417
1696487100000|2023-10-05 06:25:00|11569.2|11565.2|11569.2|11565.2|11570.8|11566.8|11566.1|11562.1|263
1696487400000|2023-10-05 06:30:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|159
1696487700000|2023-10-05 06:35:00|11572.3|11568.3|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|105
1696488000000|2023-10-05 06:40:00|11572.3|11568.3|11572.3|11568.3|11578.6|11574.6|11572.3|11568.3|202
1696488300000|2023-10-05 06:45:00|11569.2|11565.2|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|194
1696488600000|2023-10-05 06:50:00|11562.9|11558.9|11547.3|11543.3|11566.1|11562.1|11547.3|11543.3|439
1696488900000|2023-10-05 06:55:00|11544.2|11540.2|11544.2|11540.2|11550.4|11546.4|11541.1|11537.1|436
1696489200000|2023-10-05 07:00:00|11541.1|11537.1|11550.4|11546.4|11550.4|11546.4|11537.9|11533.9|469
1696489500000|2023-10-05 07:05:00|11553.6|11549.6|11545.8|11541.8|11553.6|11549.6|11541.1|11537.1|419
1696489800000|2023-10-05 07:10:00|11547.3|11543.3|11531.7|11527.7|11547.3|11543.3|11531.7|11527.7|344
1696490100000|2023-10-05 07:15:00|11534.8|11530.8|11528.6|11524.6|11537.9|11533.9|11525.4|11521.4|504
1696490400000|2023-10-05 07:20:00|11525.4|11521.4|11531.7|11527.7|11534.8|11530.8|11525.4|11521.4|276
1696490700000|2023-10-05 07:25:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|136
1696491000000|2023-10-05 07:30:00|11533.3|11529.3|11534.8|11530.8|11534.8|11530.8|11528.6|11524.6|306
1696491300000|2023-10-05 07:35:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|214
1696491600000|2023-10-05 07:40:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11528.6|11524.6|434
1696491900000|2023-10-05 07:45:00|11541.1|11537.1|11531.7|11527.7|11544.2|11540.2|11531.7|11527.7|222
1696492200000|2023-10-05 07:50:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11528.6|11524.6|279
1696492500000|2023-10-05 07:55:00|11531.7|11527.7|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|200
1696492800000|2023-10-05 08:00:00|11537.9|11533.9|11553.6|11549.6|11559.8|11555.8|11537.9|11533.9|309
1696493100000|2023-10-05 08:05:00|11556.7|11552.7|11550.4|11546.4|11556.7|11552.7|11544.2|11540.2|274
1696493400000|2023-10-05 08:10:00|11547.3|11543.3|11541.1|11537.1|11550.4|11546.4|11541.1|11537.1|250
1696493700000|2023-10-05 08:15:00|11537.9|11533.9|11544.2|11540.2|11547.3|11543.3|11534.8|11530.8|182
1696494000000|2023-10-05 08:20:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|122
1696494300000|2023-10-05 08:25:00|11545.8|11541.8|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|97
1696494600000|2023-10-05 08:30:00|11545.8|11541.8|11547.3|11543.3|11553.6|11549.6|11544.2|11540.2|171
1696494900000|2023-10-05 08:35:00|11548.9|11544.9|11544.2|11540.2|11553.6|11549.6|11541.1|11537.1|253
1696495200000|2023-10-05 08:40:00|11547.3|11543.3|11541.1|11537.1|11547.3|11543.3|11537.9|11533.9|249
1696495500000|2023-10-05 08:45:00|11544.2|11540.2|11534.8|11530.8|11544.2|11540.2|11534.8|11530.8|192
1696495800000|2023-10-05 08:50:00|11536.4|11532.4|11519.2|11515.2|11537.9|11533.9|11519.2|11515.2|354
1696496100000|2023-10-05 08:55:00|11512.9|11508.9|11519.2|11515.2|11522.3|11518.3|11512.9|11508.9|434
1696496400000|2023-10-05 09:00:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11512.9|11508.9|266
1696496700000|2023-10-05 09:05:00|11517.6|11513.6|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|198
1696497000000|2023-10-05 09:10:00|11522.3|11518.3|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|403
1696497300000|2023-10-05 09:15:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|73
1696497600000|2023-10-05 09:20:00|11520.8|11516.8|11528.6|11524.6|11528.6|11524.6|11519.2|11515.2|234
1696497900000|2023-10-05 09:25:00|11531.7|11527.7|11537.9|11533.9|11537.9|11533.9|11531.7|11527.7|51
1696498200000|2023-10-05 09:30:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|143
1696498500000|2023-10-05 09:35:00|11531.7|11527.7|11541.1|11537.1|11541.1|11537.1|11531.7|11527.7|84
1696498800000|2023-10-05 09:40:00|11537.9|11533.9|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|179
1696499100000|2023-10-05 09:45:00|11542.6|11538.6|11534.8|11530.8|11542.6|11538.6|11534.8|11530.8|147
1696499400000|2023-10-05 09:50:00|11537.9|11533.9|11541.1|11537.1|11541.1|11537.1|11536.4|11532.4|333
1696499700000|2023-10-05 09:55:00|11544.2|11540.2|11534.8|11530.8|11544.2|11540.2|11534.8|11530.8|344
1696500000000|2023-10-05 10:00:00|11533.3|11529.3|11534.8|11530.8|11539.5|11535.5|11531.7|11527.7|153
1696500300000|2023-10-05 10:05:00|11536.4|11532.4|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|118
1696500600000|2023-10-05 10:10:00|11544.2|11540.2|11556.7|11552.7|11559.8|11555.8|11544.2|11540.2|115
1696500900000|2023-10-05 10:15:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|327
1696501200000|2023-10-05 10:20:00|11553.6|11549.6|11559.8|11555.8|11562.9|11558.9|11553.6|11549.6|338
1696501500000|2023-10-05 10:25:00|11562.9|11558.9|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|596
1696501800000|2023-10-05 10:30:00|11562.9|11558.9|11569.2|11565.2|11570.8|11566.8|11562.9|11558.9|208
1696502100000|2023-10-05 10:35:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|115
1696502400000|2023-10-05 10:40:00|11562.9|11558.9|11559.8|11555.8|11566.1|11562.1|11559.8|11555.8|228
1696502700000|2023-10-05 10:45:00|11562.9|11558.9|11553.6|11549.6|11562.9|11558.9|11553.6|11549.6|541
1696503000000|2023-10-05 10:50:00|11550.4|11546.4|11556.7|11552.7|11556.7|11552.7|11547.3|11543.3|354
1696503300000|2023-10-05 10:55:00|11559.8|11555.8|11569.2|11565.2|11569.2|11565.2|11555.1|11551.1|415
1696503600000|2023-10-05 11:00:00|11566.1|11562.1|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|245
1696503900000|2023-10-05 11:05:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|365
1696504200000|2023-10-05 11:10:00|11566.1|11562.1|11556.7|11552.7|11566.1|11562.1|11556.7|11552.7|147
1696504500000|2023-10-05 11:15:00|11559.8|11555.8|11550.4|11546.4|11559.8|11555.8|11547.3|11543.3|212
1696504800000|2023-10-05 11:20:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11547.3|11543.3|365
1696505100000|2023-10-05 11:25:00|11553.6|11549.6|11553.6|11549.6|11562.9|11558.9|11553.6|11549.6|301
1696505400000|2023-10-05 11:30:00|11556.7|11552.7|11553.6|11549.6|11559.8|11555.8|11553.6|11549.6|155
1696505700000|2023-10-05 11:35:00|11550.4|11546.4|11556.7|11552.7|11556.7|11552.7|11550.4|11546.4|255
1696506000000|2023-10-05 11:40:00|11559.8|11555.8|11569.2|11565.2|11569.2|11565.2|11556.7|11552.7|358
1696506300000|2023-10-05 11:45:00|11567.6|11563.6|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|155
1696506600000|2023-10-05 11:50:00|11566.1|11562.1|11556.7|11552.7|11566.1|11562.1|11556.7|11552.7|399
1696506900000|2023-10-05 11:55:00|11559.8|11555.8|11569.2|11565.2|11572.3|11568.3|11556.7|11552.7|694
1696507200000|2023-10-05 12:00:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|433
1696507500000|2023-10-05 12:05:00|11572.3|11568.3|11562.9|11558.9|11575.4|11571.4|11562.9|11558.9|302
1696507800000|2023-10-05 12:10:00|11566.1|11562.1|11553.6|11549.6|11566.1|11562.1|11553.6|11549.6|374
1696508100000|2023-10-05 12:15:00|11556.7|11552.7|11537.9|11533.9|11559.8|11555.8|11534.8|11530.8|680
1696508400000|2023-10-05 12:20:00|11541.1|11537.1|11530.1|11526.1|11550.4|11546.4|11528.6|11524.6|1038
1696508700000|2023-10-05 12:25:00|11531.7|11527.7|11536.4|11532.4|11539.5|11535.5|11522.3|11518.3|1289
1696509000000|2023-10-05 12:30:00|11537.9|11533.9|11494.2|11490.2|11541.1|11537.1|11494.2|11490.2|1705
1696509300000|2023-10-05 12:35:00|11497.3|11493.3|11472.3|11468.3|11502|11498|11462.9|11458.9|2516
1696509600000|2023-10-05 12:40:00|11469.2|11465.2|11462.9|11458.9|11475.4|11471.4|11450.4|11446.4|2354
1696509900000|2023-10-05 12:45:00|11466.1|11462.1|11484.8|11480.8|11491.1|11487.1|11466.1|11462.1|1664
1696510200000|2023-10-05 12:50:00|11481.7|11477.7|11475.4|11471.4|11491.1|11487.1|11469.2|11465.2|1565
1696510500000|2023-10-05 12:55:00|11478.6|11474.6|11497.3|11493.3|11503.6|11499.6|11475.4|11471.4|2350
1696510800000|2023-10-05 13:00:00|11500.4|11496.4|11503.6|11499.6|11519.2|11515.2|11500.4|11496.4|2086
1696511100000|2023-10-05 13:05:00|11500.4|11496.4|11516.1|11512.1|11522.3|11518.3|11500.4|11496.4|1476
1696511400000|2023-10-05 13:10:00|11519.2|11515.2|11500.4|11496.4|11519.2|11515.2|11497.3|11493.3|1118
1696511700000|2023-10-05 13:15:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11491.1|11487.1|1281
1696512000000|2023-10-05 13:20:00|11502|11498|11516.1|11512.1|11516.1|11512.1|11497.3|11493.3|609
1696512300000|2023-10-05 13:25:00|11519.2|11515.2|11556.7|11552.7|11556.7|11552.7|11519.2|11515.2|1906
1696512600000|2023-10-05 13:30:00|11558.3|11554.3|11550.4|11546.4|11569.2|11565.2|11541.1|11537.1|2932
1696512900000|2023-10-05 13:35:00|11553.6|11549.6|11544.2|11540.2|11556.7|11552.7|11544.2|11540.2|1131
1696513200000|2023-10-05 13:40:00|11547.3|11543.3|11550.4|11546.4|11553.6|11549.6|11537.9|11533.9|1230
1696513500000|2023-10-05 13:45:00|11547.3|11543.3|11531.7|11527.7|11556.7|11552.7|11528.6|11524.6|1372
1696513800000|2023-10-05 13:50:00|11534.8|11530.8|11528.6|11524.6|11547.3|11543.3|11525.4|11521.4|700
1696514100000|2023-10-05 13:55:00|11531.7|11527.7|11541.1|11537.1|11550.4|11546.4|11528.6|11524.6|1450
1696514400000|2023-10-05 14:00:00|11537.9|11533.9|11519.2|11515.2|11537.9|11533.9|11516.1|11512.1|2128
1696514700000|2023-10-05 14:05:00|11517.6|11513.6|11503.6|11499.6|11519.2|11515.2|11500.4|11496.4|1273
1696515000000|2023-10-05 14:10:00|11500.4|11496.4|11519.2|11515.2|11519.2|11515.2|11500.4|11496.4|1379
1696515300000|2023-10-05 14:15:00|11522.3|11518.3|11522.3|11518.3|11525.4|11521.4|11509.8|11505.8|831
1696515600000|2023-10-05 14:20:00|11519.2|11515.2|11512.9|11508.9|11525.4|11521.4|11503.6|11499.6|729
1696515900000|2023-10-05 14:25:00|11516.1|11512.1|11522.3|11518.3|11537.9|11533.9|11516.1|11512.1|915
1696516200000|2023-10-05 14:30:00|11520.8|11516.8|11500.4|11496.4|11522.3|11518.3|11497.3|11493.3|1279
1696516500000|2023-10-05 14:35:00|11503.6|11499.6|11497.3|11493.3|11506.7|11502.7|11497.3|11493.3|1375
1696516800000|2023-10-05 14:40:00|11500.4|11496.4|11506.7|11502.7|11509.8|11505.8|11497.3|11493.3|1224
1696517100000|2023-10-05 14:45:00|11509.8|11505.8|11503.6|11499.6|11512.9|11508.9|11503.6|11499.6|661
1696517400000|2023-10-05 14:50:00|11500.4|11496.4|11497.3|11493.3|11512.9|11508.9|11497.3|11493.3|985
1696517700000|2023-10-05 14:55:00|11500.4|11496.4|11509.8|11505.8|11512.9|11508.9|11497.3|11493.3|956
1696518000000|2023-10-05 15:00:00|11506.7|11502.7|11509.8|11505.8|11519.2|11515.2|11500.4|11496.4|790
1696518300000|2023-10-05 15:05:00|11508.3|11504.3|11500.4|11496.4|11508.3|11504.3|11497.3|11493.3|837
1696518600000|2023-10-05 15:10:00|11497.3|11493.3|11516.1|11512.1|11519.2|11515.2|11497.3|11493.3|1365
1696518900000|2023-10-05 15:15:00|11512.9|11508.9|11519.2|11515.2|11522.3|11518.3|11512.9|11508.9|420
1696519200000|2023-10-05 15:20:00|11522.3|11518.3|11525.4|11521.4|11531.7|11527.7|11519.2|11515.2|1294
1696519500000|2023-10-05 15:25:00|11522.3|11518.3|11509.8|11505.8|11522.3|11518.3|11506.7|11502.7|1857
1696519800000|2023-10-05 15:30:00|11512.9|11508.9|11519.2|11515.2|11519.2|11515.2|11509.8|11505.8|883
1696520100000|2023-10-05 15:35:00|11522.3|11518.3|11528.6|11524.6|11528.6|11524.6|11519.2|11515.2|888
1696520400000|2023-10-05 15:40:00|11531.7|11527.7|11525.4|11521.4|11534.8|11530.8|11525.4|11521.4|1228
1696520700000|2023-10-05 15:45:00|11528.6|11524.6|11534.8|11530.8|11534.8|11530.8|11525.4|11521.4|1000
1696521000000|2023-10-05 15:50:00|11531.7|11527.7|11544.2|11540.2|11553.6|11549.6|11531.7|11527.7|1152
1696521300000|2023-10-05 15:55:00|11547.3|11543.3|11537.9|11533.9|11547.3|11543.3|11534.8|11530.8|510
1696521600000|2023-10-05 16:00:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|428
1696521900000|2023-10-05 16:05:00|11542.6|11538.6|11544.2|11540.2|11547.3|11543.3|11537.9|11533.9|766
1696522200000|2023-10-05 16:10:00|11547.3|11543.3|11553.6|11549.6|11553.6|11549.6|11547.3|11543.3|626
1696522500000|2023-10-05 16:15:00|11550.4|11546.4|11541.1|11537.1|11550.4|11546.4|11541.1|11537.1|881
1696522800000|2023-10-05 16:20:00|11544.2|11540.2|11541.1|11537.1|11547.3|11543.3|11541.1|11537.1|405
1696523100000|2023-10-05 16:25:00|11537.9|11533.9|11553.6|11549.6|11553.6|11549.6|11537.9|11533.9|417
1696523400000|2023-10-05 16:30:00|11550.4|11546.4|11541.1|11537.1|11550.4|11546.4|11541.1|11537.1|305
1696523700000|2023-10-05 16:35:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|438
1696524000000|2023-10-05 16:40:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11528.6|11524.6|380
1696524300000|2023-10-05 16:45:00|11531.7|11527.7|11525.4|11521.4|11534.8|11530.8|11525.4|11521.4|258
1696524600000|2023-10-05 16:50:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11522.3|11518.3|484
1696524900000|2023-10-05 16:55:00|11525.4|11521.4|11534.8|11530.8|11534.8|11530.8|11525.4|11521.4|503
1696525200000|2023-10-05 17:00:00|11537.9|11533.9|11531.7|11527.7|11537.9|11533.9|11528.6|11524.6|199
1696525500000|2023-10-05 17:05:00|11528.6|11524.6|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|561
1696525800000|2023-10-05 17:10:00|11528.6|11524.6|11537.9|11533.9|11537.9|11533.9|11525.4|11521.4|500
1696526100000|2023-10-05 17:15:00|11541.1|11537.1|11541.1|11537.1|11547.3|11543.3|11537.9|11533.9|329
1696526400000|2023-10-05 17:20:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|155
1696526700000|2023-10-05 17:25:00|11539.5|11535.5|11547.3|11543.3|11547.3|11543.3|11537.9|11533.9|201
1696527000000|2023-10-05 17:30:00|11544.2|11540.2|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|408
1696527300000|2023-10-05 17:35:00|11541.1|11537.1|11531.7|11527.7|11541.1|11537.1|11531.7|11527.7|358
1696527600000|2023-10-05 17:40:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|273
1696527900000|2023-10-05 17:45:00|11534.8|11530.8|11537.9|11533.9|11541.1|11537.1|11531.7|11527.7|352
1696528200000|2023-10-05 17:50:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|269
1696528500000|2023-10-05 17:55:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|186
1696528800000|2023-10-05 18:00:00|11534.8|11530.8|11544.2|11540.2|11544.2|11540.2|11534.8|11530.8|492
1696529100000|2023-10-05 18:05:00|11541.1|11537.1|11531.7|11527.7|11542.6|11538.6|11531.7|11527.7|638
1696529400000|2023-10-05 18:10:00|11533.3|11529.3|11537.9|11533.9|11541.1|11537.1|11531.7|11527.7|387
1696529700000|2023-10-05 18:15:00|11539.5|11535.5|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|196
1696530000000|2023-10-05 18:20:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|140
1696530300000|2023-10-05 18:25:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|429
1696530600000|2023-10-05 18:30:00|11539.5|11535.5|11541.1|11537.1|11544.2|11540.2|11539.5|11535.5|195
1696530900000|2023-10-05 18:35:00|11542.6|11538.6|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|468
1696531200000|2023-10-05 18:40:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11537.9|11533.9|276
1696531500000|2023-10-05 18:45:00|11541.1|11537.1|11534.8|11530.8|11541.1|11537.1|11534.8|11530.8|331
1696531800000|2023-10-05 18:50:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|726
1696532100000|2023-10-05 18:55:00|11525.4|11521.4|11531.7|11527.7|11534.8|11530.8|11522.3|11518.3|2399
1696532400000|2023-10-05 19:00:00|11534.8|11530.8|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|474
1696532700000|2023-10-05 19:05:00|||||||||217
1696533000000|2023-10-05 19:10:00|11528.6|11524.6|11534.8|11530.8|11537.9|11533.9|11522.3|11518.3|1911
1696533300000|2023-10-05 19:15:00|11537.9|11533.9|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|335
1696533600000|2023-10-05 19:20:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|218
1696533900000|2023-10-05 19:25:00|11531.7|11527.7|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|120
1696534200000|2023-10-05 19:30:00|11534.8|11530.8|11528.6|11524.6|11534.8|11530.8|11528.6|11524.6|314
1696534500000|2023-10-05 19:35:00|11531.7|11527.7|11534.8|11530.8|11537.9|11533.9|11525.4|11521.4|5244
1696534800000|2023-10-05 19:40:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11525.4|11521.4|1154
1696535100000|2023-10-05 19:45:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11528.6|11524.6|468
1696535400000|2023-10-05 19:50:00|11536.4|11532.4|11525.4|11521.4|11536.4|11532.4|11525.4|11521.4|641
1696535700000|2023-10-05 19:55:00|11522.3|11518.3|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|4034
1696536000000|2023-10-05 20:00:00|11528.6|11524.6|11516.1|11512.1|11531.7|11527.7|11516.1|11512.1|1833
1696536300000|2023-10-05 20:05:00|11519.2|11515.2|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|757
1696536600000|2023-10-05 20:10:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|715
1696536900000|2023-10-05 20:15:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|803
1696537200000|2023-10-05 20:20:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|541
1696537500000|2023-10-05 20:25:00|11517.6|11513.6|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|591
1696537800000|2023-10-05 20:30:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|562
1696538100000|2023-10-05 20:35:00|11519.2|11515.2|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|654
1696538400000|2023-10-05 20:40:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|888
1696538700000|2023-10-05 20:45:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|781
1696539000000|2023-10-05 20:50:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|401
1696539300000|2023-10-05 20:55:00|11519.2|11515.2|11519.2|11515.2|11525.4|11521.4|11516.1|11512.1|879
1696543200000|2023-10-05 22:00:00|11516.1|11512.1|11525.4|11521.4|11525.4|11521.4|11516.1|11512.1|95
1696543500000|2023-10-05 22:05:00|11528.6|11524.6|11519.2|11515.2|11528.6|11524.6|11516.1|11512.1|149
1696543800000|2023-10-05 22:10:00|11516.1|11512.1|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|128
1696544100000|2023-10-05 22:15:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|22
1696544400000|2023-10-05 22:20:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|19
1696544700000|2023-10-05 22:25:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|13
1696545000000|2023-10-05 22:30:00|11511.4|11507.4|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|98
1696545300000|2023-10-05 22:35:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|29
1696545600000|2023-10-05 22:40:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|128
1696545900000|2023-10-05 22:45:00|11517.6|11513.6|11509.8|11505.8|11517.6|11513.6|11509.8|11505.8|23
1696546200000|2023-10-05 22:50:00|11511.4|11507.4|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|41
1696546500000|2023-10-05 22:55:00|11514.5|11510.5|11514.5|11510.5|11514.5|11510.5|11514.5|11510.5|12
1696546800000|2023-10-05 23:00:00|11516.1|11512.1|11514.5|11510.5|11516.1|11512.1|11512.9|11508.9|8
1696547100000|2023-10-05 23:05:00|11512.9|11508.9|11519.2|11515.2|11519.2|11515.2|11512.9|11508.9|10
1696547400000|2023-10-05 23:10:00|||||||||7
1696547700000|2023-10-05 23:15:00|11516.1|11512.1|11517.6|11513.6|11519.2|11515.2|11516.1|11512.1|17
1696548000000|2023-10-05 23:20:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|86
1696548300000|2023-10-05 23:25:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|99
1696548600000|2023-10-05 23:30:00|11512.9|11508.9|11506.7|11502.7|11512.9|11508.9|11506.7|11502.7|23
1696548900000|2023-10-05 23:35:00|11503.6|11499.6|11508.3|11504.3|11509.8|11505.8|11503.6|11499.6|23
1696549200000|2023-10-05 23:40:00|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|1
1696549500000|2023-10-05 23:45:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|21
1696549800000|2023-10-05 23:50:00|11512.9|11508.9|11509.8|11505.8|11516.1|11512.1|11509.8|11505.8|57
1696550100000|2023-10-05 23:55:00|11511.4|11507.4|11506.7|11502.7|11512.9|11508.9|11506.7|11502.7|32
1696550400000|2023-10-06 00:00:00|11509.8|11505.8|11503.6|11499.6|11512.9|11508.9|11503.6|11499.6|43
1696550700000|2023-10-06 00:05:00|11506.7|11502.7|11506.7|11502.7|11509.8|11505.8|11506.7|11502.7|30
1696551000000|2023-10-06 00:10:00|11509.8|11505.8|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|20
1696551300000|2023-10-06 00:15:00|11512.9|11508.9|11503.6|11499.6|11516.1|11512.1|11500.4|11496.4|106
1696551600000|2023-10-06 00:20:00|11505.1|11501.1|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|13
1696551900000|2023-10-06 00:25:00|||||||||13
1696552200000|2023-10-06 00:30:00|11505.1|11501.1|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|39
1696552500000|2023-10-06 00:35:00|11505.1|11501.1|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|51
1696552800000|2023-10-06 00:40:00|11503.6|11499.6|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|4
1696553100000|2023-10-06 00:45:00|11509.8|11505.8|11508.3|11504.3|11512.9|11508.9|11506.7|11502.7|63
1696553400000|2023-10-06 00:50:00|11506.7|11502.7|11503.6|11499.6|11509.8|11505.8|11500.4|11496.4|129
1696553700000|2023-10-06 00:55:00|11500.4|11496.4|11503.6|11499.6|11506.7|11502.7|11500.4|11496.4|55
1696554000000|2023-10-06 01:00:00|11506.7|11502.7|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|43
1696554300000|2023-10-06 01:05:00|11506.7|11502.7|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|43
1696554600000|2023-10-06 01:10:00|11506.7|11502.7|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|52
1696554900000|2023-10-06 01:15:00|11508.3|11504.3|11512.9|11508.9|11512.9|11508.9|11506.7|11502.7|87
1696555200000|2023-10-06 01:20:00|11509.8|11505.8|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|92
1696555500000|2023-10-06 01:25:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|43
1696555800000|2023-10-06 01:30:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|50
1696556100000|2023-10-06 01:35:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|21
1696556400000|2023-10-06 01:40:00|11514.5|11510.5|11503.6|11499.6|11514.5|11510.5|11503.6|11499.6|150
1696556700000|2023-10-06 01:45:00|11506.7|11502.7|11525.4|11521.4|11525.4|11521.4|11506.7|11502.7|206
1696557000000|2023-10-06 01:50:00|11522.3|11518.3|11520.8|11516.8|11522.3|11518.3|11519.2|11515.2|65
1696557300000|2023-10-06 01:55:00|11522.3|11518.3|11522.3|11518.3|11525.4|11521.4|11520.8|11516.8|27
1696557600000|2023-10-06 02:00:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|27
1696557900000|2023-10-06 02:05:00|11519.2|11515.2|11516.1|11512.1|11522.3|11518.3|11516.1|11512.1|128
1696558200000|2023-10-06 02:10:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|68
1696558500000|2023-10-06 02:15:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|54
1696558800000|2023-10-06 02:20:00|||||||||3
1696559100000|2023-10-06 02:25:00|||||||||35
1696559400000|2023-10-06 02:30:00|11512.9|11508.9|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|68
1696559700000|2023-10-06 02:35:00|11511.4|11507.4|11516.1|11512.1|11516.1|11512.1|11511.4|11507.4|11
1696560000000|2023-10-06 02:40:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|71
1696560300000|2023-10-06 02:45:00|||||||||3
1696560600000|2023-10-06 02:50:00|11509.8|11505.8|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|68
1696560900000|2023-10-06 02:55:00|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|38
1696561200000|2023-10-06 03:00:00|11512.9|11508.9|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|57
1696561500000|2023-10-06 03:05:00|11508.3|11504.3|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|9
1696561800000|2023-10-06 03:10:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|147
1696562100000|2023-10-06 03:15:00|||||||||17
1696562400000|2023-10-06 03:20:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|179
1696562700000|2023-10-06 03:25:00|11525.4|11521.4|11531.7|11527.7|11534.8|11530.8|11525.4|11521.4|392
1696563000000|2023-10-06 03:30:00|11528.6|11524.6|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|88
1696563300000|2023-10-06 03:35:00|11522.3|11518.3|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|87
1696563600000|2023-10-06 03:40:00|11525.4|11521.4|11527|11523|11528.6|11524.6|11525.4|11521.4|151
1696563900000|2023-10-06 03:45:00|11525.4|11521.4|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|119
1696564200000|2023-10-06 03:50:00|11530.1|11526.1|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|22
1696564500000|2023-10-06 03:55:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|45
1696564800000|2023-10-06 04:00:00|||||||||72
1696565100000|2023-10-06 04:05:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|101
1696565400000|2023-10-06 04:10:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|25
1696565700000|2023-10-06 04:15:00|11531.7|11527.7|11537.9|11533.9|11537.9|11533.9|11531.7|11527.7|67
1696566000000|2023-10-06 04:20:00|11536.4|11532.4|11534.8|11530.8|11536.4|11532.4|11534.8|11530.8|29
1696566300000|2023-10-06 04:25:00|||||||||20
1696566600000|2023-10-06 04:30:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|143
1696566900000|2023-10-06 04:35:00|||||||||11
1696567200000|2023-10-06 04:40:00|11531.7|11527.7|11531.7|11527.7|11533.3|11529.3|11531.7|11527.7|41
1696567500000|2023-10-06 04:45:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|207
1696567800000|2023-10-06 04:50:00|11531.7|11527.7|11528.6|11524.6|11534.8|11530.8|11528.6|11524.6|111
1696568100000|2023-10-06 04:55:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|81
1696568400000|2023-10-06 05:00:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|117
1696568700000|2023-10-06 05:05:00|11525.4|11521.4|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|103
1696569000000|2023-10-06 05:10:00|11520.8|11516.8|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|97
1696569300000|2023-10-06 05:15:00|11520.8|11516.8|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|90
1696569600000|2023-10-06 05:20:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|72
1696569900000|2023-10-06 05:25:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|45
1696570200000|2023-10-06 05:30:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11514.5|11510.5|74
1696570500000|2023-10-06 05:35:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|67
1696570800000|2023-10-06 05:40:00|11514.5|11510.5|11512.9|11508.9|11514.5|11510.5|11512.9|11508.9|28
1696571100000|2023-10-06 05:45:00|11509.8|11505.8|11503.6|11499.6|11509.8|11505.8|11503.6|11499.6|122
1696571400000|2023-10-06 05:50:00|11506.7|11502.7|11506.7|11502.7|11509.8|11505.8|11506.7|11502.7|57
1696571700000|2023-10-06 05:55:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11506.7|11502.7|94
1696572000000|2023-10-06 06:00:00|11505.1|11501.1|11503.6|11499.6|11509.8|11505.8|11500.4|11496.4|151
1696572300000|2023-10-06 06:05:00|11505.1|11501.1|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|90
1696572600000|2023-10-06 06:10:00|11506.7|11502.7|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|138
1696572900000|2023-10-06 06:15:00|11509.8|11505.8|11503.6|11499.6|11509.8|11505.8|11503.6|11499.6|86
1696573200000|2023-10-06 06:20:00|11506.7|11502.7|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|151
1696573500000|2023-10-06 06:25:00|11500.4|11496.4|11494.2|11490.2|11503.6|11499.6|11494.2|11490.2|479
1696573800000|2023-10-06 06:30:00|11497.3|11493.3|11497.3|11493.3|11503.6|11499.6|11497.3|11493.3|125
1696574100000|2023-10-06 06:35:00|11494.2|11490.2|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|137
1696574400000|2023-10-06 06:40:00|11494.2|11490.2|11487.9|11483.9|11494.2|11490.2|11487.9|11483.9|259
1696574700000|2023-10-06 06:45:00|11491.1|11487.1|11487.9|11483.9|11494.2|11490.2|11484.8|11480.8|341
1696575000000|2023-10-06 06:50:00|11491.1|11487.1|11491.1|11487.1|11497.3|11493.3|11487.9|11483.9|225
1696575300000|2023-10-06 06:55:00|11487.9|11483.9|11491.1|11487.1|11494.2|11490.2|11487.9|11483.9|77
1696575600000|2023-10-06 07:00:00|11494.2|11490.2|11503.6|11499.6|11506.7|11502.7|11494.2|11490.2|491
1696575900000|2023-10-06 07:05:00|11500.4|11496.4|11491.1|11487.1|11500.4|11496.4|11491.1|11487.1|131
1696576200000|2023-10-06 07:10:00|11487.9|11483.9|11481.7|11477.7|11491.1|11487.1|11478.6|11474.6|347
1696576500000|2023-10-06 07:15:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11473.9|11469.9|269
1696576800000|2023-10-06 07:20:00|11481.7|11477.7|11500.4|11496.4|11503.6|11499.6|11478.6|11474.6|343
1696577100000|2023-10-06 07:25:00|11497.3|11493.3|11491.1|11487.1|11497.3|11493.3|11487.9|11483.9|158
1696577400000|2023-10-06 07:30:00|11494.2|11490.2|11491.1|11487.1|11497.3|11493.3|11491.1|11487.1|207
1696577700000|2023-10-06 07:35:00|11487.9|11483.9|11500.4|11496.4|11503.6|11499.6|11487.9|11483.9|207
1696578000000|2023-10-06 07:40:00|11503.6|11499.6|11494.2|11490.2|11503.6|11499.6|11494.2|11490.2|352
1696578300000|2023-10-06 07:45:00|11491.1|11487.1|11478.6|11474.6|11491.1|11487.1|11478.6|11474.6|623
1696578600000|2023-10-06 07:50:00|11480.1|11476.1|11472.3|11468.3|11481.7|11477.7|11469.2|11465.2|363
1696578900000|2023-10-06 07:55:00|11475.4|11471.4|11484.8|11480.8|11491.1|11487.1|11475.4|11471.4|307
1696579200000|2023-10-06 08:00:00|11487.9|11483.9|11484.8|11480.8|11491.1|11487.1|11481.7|11477.7|414
1696579500000|2023-10-06 08:05:00|11481.7|11477.7|11484.8|11480.8|11487.9|11483.9|11481.7|11477.7|139
1696579800000|2023-10-06 08:10:00|11481.7|11477.7|11475.4|11471.4|11484.8|11480.8|11475.4|11471.4|344
1696580100000|2023-10-06 08:15:00|11478.6|11474.6|11484.8|11480.8|11484.8|11480.8|11475.4|11471.4|413
1696580400000|2023-10-06 08:20:00|11481.7|11477.7|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|170
1696580700000|2023-10-06 08:25:00|11478.6|11474.6|11491.1|11487.1|11491.1|11487.1|11478.6|11474.6|506
1696581000000|2023-10-06 08:30:00|11487.9|11483.9|11475.4|11471.4|11487.9|11483.9|11472.3|11468.3|149
1696581300000|2023-10-06 08:35:00|11477|11473|11472.3|11468.3|11478.6|11474.6|11469.2|11465.2|154
1696581600000|2023-10-06 08:40:00|11469.2|11465.2|11475.4|11471.4|11475.4|11471.4|11466.1|11462.1|200
1696581900000|2023-10-06 08:45:00|11478.6|11474.6|11480.1|11476.1|11484.8|11480.8|11475.4|11471.4|113
1696582200000|2023-10-06 08:50:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11475.4|11471.4|81
1696582500000|2023-10-06 08:55:00|11480.1|11476.1|11481.7|11477.7|11487.9|11483.9|11480.1|11476.1|287
1696582800000|2023-10-06 09:00:00|11478.6|11474.6|11491.1|11487.1|11491.1|11487.1|11478.6|11474.6|415
1696583100000|2023-10-06 09:05:00|11494.2|11490.2|11491.1|11487.1|11497.3|11493.3|11491.1|11487.1|128
1696583400000|2023-10-06 09:10:00|11494.2|11490.2|11491.1|11487.1|11497.3|11493.3|11491.1|11487.1|158
1696583700000|2023-10-06 09:15:00|11492.6|11488.6|11494.2|11490.2|11494.2|11490.2|11492.6|11488.6|113
1696584000000|2023-10-06 09:20:00|||||||||80
1696584300000|2023-10-06 09:25:00|11491.1|11487.1|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|384
1696584600000|2023-10-06 09:30:00|11487.9|11483.9|11494.2|11490.2|11494.2|11490.2|11487.9|11483.9|99
1696584900000|2023-10-06 09:35:00|11491.1|11487.1|11487.9|11483.9|11491.1|11487.1|11487.9|11483.9|50
1696585200000|2023-10-06 09:40:00|11491.1|11487.1|11489.5|11485.5|11497.3|11493.3|11489.5|11485.5|150
1696585500000|2023-10-06 09:45:00|11491.1|11487.1|11487.9|11483.9|11491.1|11487.1|11487.9|11483.9|71
1696585800000|2023-10-06 09:50:00|11491.1|11487.1|11484.8|11480.8|11491.1|11487.1|11481.7|11477.7|180
1696586100000|2023-10-06 09:55:00|11481.7|11477.7|11481.7|11477.7|11487.9|11483.9|11481.7|11477.7|498
1696586400000|2023-10-06 10:00:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|118
1696586700000|2023-10-06 10:05:00|11484.8|11480.8|11484.8|11480.8|11484.8|11480.8|11481.7|11477.7|99
1696587000000|2023-10-06 10:10:00|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|54
1696587300000|2023-10-06 10:15:00|||||||||37
1696587600000|2023-10-06 10:20:00|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|11475.4|11471.4|164
1696587900000|2023-10-06 10:25:00|11475.4|11471.4|11481.7|11477.7|11484.8|11480.8|11475.4|11471.4|180
1696588200000|2023-10-06 10:30:00|11478.6|11474.6|11491.1|11487.1|11494.2|11490.2|11475.4|11471.4|703
1696588500000|2023-10-06 10:35:00|11494.2|11490.2|11497.3|11493.3|11503.6|11499.6|11494.2|11490.2|1177
1696588800000|2023-10-06 10:40:00|11500.4|11496.4|11497.3|11493.3|11503.6|11499.6|11494.2|11490.2|296
1696589100000|2023-10-06 10:45:00|11494.2|11490.2|11487.9|11483.9|11497.3|11493.3|11487.9|11483.9|246
1696589400000|2023-10-06 10:50:00|11484.8|11480.8|11487.9|11483.9|11487.9|11483.9|11484.8|11480.8|88
1696589700000|2023-10-06 10:55:00|11491.1|11487.1|11484.8|11480.8|11491.1|11487.1|11484.8|11480.8|181
1696590000000|2023-10-06 11:00:00|11487.9|11483.9|11472.3|11468.3|11487.9|11483.9|11472.3|11468.3|700
1696590300000|2023-10-06 11:05:00|11469.2|11465.2|11481.7|11477.7|11481.7|11477.7|11469.2|11465.2|297
1696590600000|2023-10-06 11:10:00|11484.8|11480.8|11481.7|11477.7|11484.8|11480.8|11480.1|11476.1|89
1696590900000|2023-10-06 11:15:00|11478.6|11474.6|11491.1|11487.1|11494.2|11490.2|11478.6|11474.6|160
1696591200000|2023-10-06 11:20:00|11494.2|11490.2|11487.9|11483.9|11497.3|11493.3|11487.9|11483.9|187
1696591500000|2023-10-06 11:25:00|11491.1|11487.1|11487.9|11483.9|11491.1|11487.1|11484.8|11480.8|136
1696591800000|2023-10-06 11:30:00|11484.8|11480.8|11475.4|11471.4|11484.8|11480.8|11475.4|11471.4|308
1696592100000|2023-10-06 11:35:00|11478.6|11474.6|11475.4|11471.4|11478.6|11474.6|11472.3|11468.3|208
1696592400000|2023-10-06 11:40:00|11481.7|11477.7|11472.3|11468.3|11481.7|11477.7|11472.3|11468.3|498
1696592700000|2023-10-06 11:45:00|11473.9|11469.9|11484.8|11480.8|11484.8|11480.8|11473.9|11469.9|639
1696593000000|2023-10-06 11:50:00|11481.7|11477.7|11484.8|11480.8|11487.9|11483.9|11481.7|11477.7|210
1696593300000|2023-10-06 11:55:00|11487.9|11483.9|11475.4|11471.4|11487.9|11483.9|11472.3|11468.3|594
1696593600000|2023-10-06 12:00:00|11477|11473|11503.6|11499.6|11503.6|11499.6|11475.4|11471.4|595
1696593900000|2023-10-06 12:05:00|11500.4|11496.4|11506.7|11502.7|11525.4|11521.4|11500.4|11496.4|1141
1696594200000|2023-10-06 12:10:00|11509.8|11505.8|11500.4|11496.4|11516.1|11512.1|11497.3|11493.3|978
1696594500000|2023-10-06 12:15:00|11497.3|11493.3|11500.4|11496.4|11509.8|11505.8|11497.3|11493.3|890
1696594800000|2023-10-06 12:20:00|11503.6|11499.6|11484.8|11480.8|11506.7|11502.7|11481.7|11477.7|1383
1696595100000|2023-10-06 12:25:00|11483.3|11479.3|11495.8|11491.8|11500.4|11496.4|11475.4|11471.4|951
1696595400000|2023-10-06 12:30:00|11489.5|11485.5|11334.8|11330.8|11489.5|11485.5|11331.7|11327.7|5682
1696595700000|2023-10-06 12:35:00|11337.9|11333.9|11337.9|11333.9|11356.7|11352.7|11331.7|11327.7|3288
1696596000000|2023-10-06 12:40:00|11341.1|11337.1|11331.7|11327.7|11366.1|11362.1|11325.4|11321.4|2968
1696596300000|2023-10-06 12:45:00|11334.8|11330.8|11294.2|11290.2|11334.8|11330.8|11294.2|11290.2|3771
1696596600000|2023-10-06 12:50:00|11297.3|11293.3|11259.8|11255.8|11300.4|11296.4|11219.2|11215.2|5603
1696596900000|2023-10-06 12:55:00|11262.9|11258.9|11266.1|11262.1|11269.2|11265.2|11219.2|11215.2|5322
1696597200000|2023-10-06 13:00:00|11262.9|11258.9|11256.7|11252.7|11275.4|11271.4|11244.2|11240.2|2867
1696597500000|2023-10-06 13:05:00|11259.8|11255.8|11278.6|11274.6|11287.9|11283.9|11250.4|11246.4|3211
1696597800000|2023-10-06 13:10:00|11275.4|11271.4|11281.7|11277.7|11300.4|11296.4|11269.2|11265.2|2266
1696598100000|2023-10-06 13:15:00|11278.6|11274.6|11316.1|11312.1|11316.1|11312.1|11278.6|11274.6|4606
1696598400000|2023-10-06 13:20:00|11312.9|11308.9|11334.8|11330.8|11334.8|11330.8|11309.8|11305.8|2367
1696598700000|2023-10-06 13:25:00|11331.7|11327.7|11300.4|11296.4|11334.8|11330.8|11294.2|11290.2|2274
1696599000000|2023-10-06 13:30:00|11303.6|11299.6|11328.6|11324.6|11341.1|11337.1|11303.6|11299.6|2655
1696599300000|2023-10-06 13:35:00|11325.4|11321.4|11303.6|11299.6|11328.6|11324.6|11294.2|11290.2|1981
1696599600000|2023-10-06 13:40:00|11302|11298|11331.7|11327.7|11334.8|11330.8|11294.2|11290.2|2183
1696599900000|2023-10-06 13:45:00|11334.8|11330.8|11306.7|11302.7|11347.3|11343.3|11306.7|11302.7|2260
1696600200000|2023-10-06 13:50:00|11303.6|11299.6|11306.7|11302.7|11312.9|11308.9|11291.1|11287.1|1798
1696600500000|2023-10-06 13:55:00|11308.3|11304.3|11312.9|11308.9|11316.1|11312.1|11287.9|11283.9|1703
1696600800000|2023-10-06 14:00:00|11316.1|11312.1|11306.7|11302.7|11331.7|11327.7|11300.4|11296.4|2079
1696601100000|2023-10-06 14:05:00|11309.8|11305.8|11312.9|11308.9|11316.1|11312.1|11297.3|11293.3|1455
1696601400000|2023-10-06 14:10:00|11309.8|11305.8|11328.6|11324.6|11337.9|11333.9|11309.8|11305.8|1170
1696601700000|2023-10-06 14:15:00|11331.7|11327.7|11322.3|11318.3|11334.8|11330.8|11322.3|11318.3|1359
1696602000000|2023-10-06 14:20:00|11325.4|11321.4|11347.3|11343.3|11353.6|11349.6|11322.3|11318.3|2653
1696602300000|2023-10-06 14:25:00|11350.4|11346.4|11344.2|11340.2|11353.6|11349.6|11331.7|11327.7|1073
1696602600000|2023-10-06 14:30:00|11347.3|11343.3|11350.4|11346.4|11356.7|11352.7|11341.1|11337.1|2064
1696602900000|2023-10-06 14:35:00|11347.3|11343.3|11359.8|11355.8|11369.2|11365.2|11341.1|11337.1|1562
1696603200000|2023-10-06 14:40:00|11356.7|11352.7|11369.2|11365.2|11372.3|11368.3|11356.7|11352.7|1166
1696603500000|2023-10-06 14:45:00|11372.3|11368.3|11370.8|11366.8|11375.4|11371.4|11362.9|11358.9|1200
1696603800000|2023-10-06 14:50:00|11369.2|11365.2|11353.6|11349.6|11369.2|11365.2|11350.4|11346.4|1091
1696604100000|2023-10-06 14:55:00|11350.4|11346.4|11359.8|11355.8|11366.1|11362.1|11347.3|11343.3|1648
1696604400000|2023-10-06 15:00:00|11362.9|11358.9|11387.9|11383.9|11387.9|11383.9|11359.8|11355.8|1486
1696604700000|2023-10-06 15:05:00|11389.5|11385.5|11391.1|11387.1|11394.2|11390.2|11381.7|11377.7|1514
1696605000000|2023-10-06 15:10:00|11394.2|11390.2|11403.6|11399.6|11406.7|11402.7|11384.8|11380.8|1935
1696605300000|2023-10-06 15:15:00|11400.4|11396.4|11406.7|11402.7|11419.2|11415.2|11400.4|11396.4|2080
1696605600000|2023-10-06 15:20:00|11409.8|11405.8|11425.4|11421.4|11425.4|11421.4|11406.7|11402.7|934
1696605900000|2023-10-06 15:25:00|11428.6|11424.6|11459.8|11455.8|11475.4|11471.4|11425.4|11421.4|3539
1696606200000|2023-10-06 15:30:00|11462.9|11458.9|11466.1|11462.1|11469.2|11465.2|11453.6|11449.6|2280
1696606500000|2023-10-06 15:35:00|11469.2|11465.2|11478.6|11474.6|11491.1|11487.1|11466.1|11462.1|1717
1696606800000|2023-10-06 15:40:00|11481.7|11477.7|11472.3|11468.3|11491.1|11487.1|11472.3|11468.3|963
1696607100000|2023-10-06 15:45:00|11469.2|11465.2|11503.6|11499.6|11503.6|11499.6|11466.1|11462.1|1617
1696607400000|2023-10-06 15:50:00|11497.3|11493.3|11481.7|11477.7|11497.3|11493.3|11472.3|11468.3|2018
1696607700000|2023-10-06 15:55:00|11484.8|11480.8|11487.9|11483.9|11497.3|11493.3|11478.6|11474.6|1052
1696608000000|2023-10-06 16:00:00|11483.3|11479.3|11475.4|11471.4|11491.1|11487.1|11469.2|11465.2|1105
1696608300000|2023-10-06 16:05:00|11478.6|11474.6|11484.8|11480.8|11491.1|11487.1|11475.4|11471.4|654
1696608600000|2023-10-06 16:10:00|11481.7|11477.7|11472.3|11468.3|11484.8|11480.8|11472.3|11468.3|1096
1696608900000|2023-10-06 16:15:00|11475.4|11471.4|11453.6|11449.6|11475.4|11471.4|11452|11448|2523
1696609200000|2023-10-06 16:20:00|11450.4|11446.4|11434.8|11430.8|11450.4|11446.4|11428.6|11424.6|1518
1696609500000|2023-10-06 16:25:00|11431.7|11427.7|11444.2|11440.2|11444.2|11440.2|11428.6|11424.6|622
1696609800000|2023-10-06 16:30:00|11441.1|11437.1|11431.7|11427.7|11450.4|11446.4|11431.7|11427.7|595
1696610100000|2023-10-06 16:35:00|11428.6|11424.6|11431.7|11427.7|11437.9|11433.9|11428.6|11424.6|730
1696610400000|2023-10-06 16:40:00|11428.6|11424.6|11428.6|11424.6|11441.1|11437.1|11428.6|11424.6|676
1696610700000|2023-10-06 16:45:00|11430.1|11426.1|11434.8|11430.8|11434.8|11430.8|11428.6|11424.6|374
1696611000000|2023-10-06 16:50:00|11437.9|11433.9|11437.9|11433.9|11441.1|11437.1|11434.8|11430.8|302
1696611300000|2023-10-06 16:55:00|11436.4|11432.4|11425.4|11421.4|11437.9|11433.9|11425.4|11421.4|388
1696611600000|2023-10-06 17:00:00|11428.6|11424.6|11431.7|11427.7|11437.9|11433.9|11428.6|11424.6|367
1696611900000|2023-10-06 17:05:00|11428.6|11424.6|11425.4|11421.4|11431.7|11427.7|11422.3|11418.3|491
1696612200000|2023-10-06 17:10:00|11423.9|11419.9|11441.1|11437.1|11441.1|11437.1|11422.3|11418.3|687
1696612500000|2023-10-06 17:15:00|11437.9|11433.9|11441.1|11437.1|11441.1|11437.1|11431.7|11427.7|606
1696612800000|2023-10-06 17:20:00|11437.9|11433.9|11441.1|11437.1|11441.1|11437.1|11434.8|11430.8|215
1696613100000|2023-10-06 17:25:00|11437.9|11433.9|11441.1|11437.1|11441.1|11437.1|11434.8|11430.8|244
1696613400000|2023-10-06 17:30:00|11439.5|11435.5|11441.1|11437.1|11441.1|11437.1|11437.9|11433.9|161
1696613700000|2023-10-06 17:35:00|11442.6|11438.6|11450.4|11446.4|11453.6|11449.6|11441.1|11437.1|540
1696614000000|2023-10-06 17:40:00|11447.3|11443.3|11441.1|11437.1|11450.4|11446.4|11441.1|11437.1|250
1696614300000|2023-10-06 17:45:00|11444.2|11440.2|11444.2|11440.2|11447.3|11443.3|11441.1|11437.1|426
1696614600000|2023-10-06 17:50:00|11441.1|11437.1|11453.6|11449.6|11453.6|11449.6|11441.1|11437.1|267
1696614900000|2023-10-06 17:55:00|11456.7|11452.7|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|268
1696615200000|2023-10-06 18:00:00|11459.8|11455.8|11462.9|11458.9|11462.9|11458.9|11456.7|11452.7|211
1696615500000|2023-10-06 18:05:00|11461.4|11457.4|11466.1|11462.1|11469.2|11465.2|11461.4|11457.4|494
1696615800000|2023-10-06 18:10:00|11462.9|11458.9|11469.2|11465.2|11469.2|11465.2|11462.9|11458.9|279
1696616100000|2023-10-06 18:15:00|11466.1|11462.1|11453.6|11449.6|11469.2|11465.2|11453.6|11449.6|250
1696616400000|2023-10-06 18:20:00|11452|11448|11441.1|11437.1|11455.1|11451.1|11437.9|11433.9|1199
1696616700000|2023-10-06 18:25:00|11444.2|11440.2|11447.3|11443.3|11450.4|11446.4|11444.2|11440.2|308
1696617000000|2023-10-06 18:30:00|11444.2|11440.2|11431.7|11427.7|11444.2|11440.2|11431.7|11427.7|445
1696617300000|2023-10-06 18:35:00|11434.8|11430.8|11444.2|11440.2|11445.8|11441.8|11434.8|11430.8|566
1696617600000|2023-10-06 18:40:00|11447.3|11443.3|11437.9|11433.9|11450.4|11446.4|11434.8|11430.8|373
1696617900000|2023-10-06 18:45:00|11441.1|11437.1|11434.8|11430.8|11444.2|11440.2|11434.8|11430.8|241
1696618200000|2023-10-06 18:50:00|11437.9|11433.9|11431.7|11427.7|11437.9|11433.9|11428.6|11424.6|537
1696618500000|2023-10-06 18:55:00|11428.6|11424.6|11428.6|11424.6|11431.7|11427.7|11425.4|11421.4|1065
1696618800000|2023-10-06 19:00:00|11431.7|11427.7|11428.6|11424.6|11431.7|11427.7|11422.3|11418.3|1247
1696619100000|2023-10-06 19:05:00|11425.4|11421.4|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|209
1696619400000|2023-10-06 19:10:00|11425.4|11421.4|11431.7|11427.7|11431.7|11427.7|11425.4|11421.4|313
1696619700000|2023-10-06 19:15:00|11428.6|11424.6|11425.4|11421.4|11431.7|11427.7|11425.4|11421.4|751
1696620000000|2023-10-06 19:20:00|11428.6|11424.6|11434.8|11430.8|11437.9|11433.9|11425.4|11421.4|637
1696620300000|2023-10-06 19:25:00|11431.7|11427.7|11431.7|11427.7|11434.8|11430.8|11431.7|11427.7|323
1696620600000|2023-10-06 19:30:00|11428.6|11424.6|11422.3|11418.3|11431.7|11427.7|11422.3|11418.3|303
1696620900000|2023-10-06 19:35:00|11425.4|11421.4|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|457
1696621200000|2023-10-06 19:40:00|11419.2|11415.2|11419.2|11415.2|11419.2|11415.2|11419.2|11415.2|606
1696621500000|2023-10-06 19:45:00|11422.3|11418.3|11419.2|11415.2|11425.4|11421.4|11416.1|11412.1|425
1696621800000|2023-10-06 19:50:00|11416.1|11412.1|11397.3|11393.3|11419.2|11415.2|11397.3|11393.3|2118
1696622100000|2023-10-06 19:55:00|11394.2|11390.2|11381.7|11377.7|11394.2|11390.2|11381.7|11377.7|6955
1696622400000|2023-10-06 20:00:00|11384.8|11380.8|11394.2|11390.2|11394.2|11390.2|11378.6|11374.6|3108
1696622700000|2023-10-06 20:05:00|11391.1|11387.1|11394.2|11390.2|11394.2|11390.2|11391.1|11387.1|334
1696623000000|2023-10-06 20:10:00|11397.3|11393.3|11397.3|11393.3|11400.4|11396.4|11397.3|11393.3|510
1696623300000|2023-10-06 20:15:00|11398.9|11394.9|11391.1|11387.1|11398.9|11394.9|11391.1|11387.1|227
1696623600000|2023-10-06 20:20:00|11387.9|11383.9|11387.9|11383.9|11387.9|11383.9|11387.9|11383.9|207
1696623900000|2023-10-06 20:25:00|11384.8|11380.8|11384.8|11380.8|11384.8|11380.8|11384.8|11380.8|374
1696624200000|2023-10-06 20:30:00|11387.9|11383.9|11391.1|11387.1|11391.1|11387.1|11387.9|11383.9|323
1696624500000|2023-10-06 20:35:00|11387.9|11383.9|11391.1|11387.1|11400.4|11396.4|11387.9|11383.9|843
1696624800000|2023-10-06 20:40:00|11394.2|11390.2|11387.9|11383.9|11397.3|11393.3|11387.9|11383.9|488
1696625100000|2023-10-06 20:45:00|11384.8|11380.8|11384.8|11380.8|11384.8|11380.8|11381.7|11377.7|409
1696625400000|2023-10-06 20:50:00|11381.7|11377.7|11377|11373|11381.7|11377.7|11375.4|11371.4|587
1696625700000|2023-10-06 20:55:00|11378.6|11374.6|11367.6|11363.6|11381.7|11377.7|11366.1|11362.1|365
1696802400000|2023-10-08 22:00:00|11434.8|11430.8|11461.4|11457.4|11466.1|11462.1|11423.9|11419.9|1299
1696802700000|2023-10-08 22:05:00|11459.8|11455.8|11481.7|11477.7|11481.7|11477.7|11459.8|11455.8|767
1696803000000|2023-10-08 22:10:00|11478.6|11474.6|11553.6|11549.6|11559.8|11555.8|11466.1|11462.1|712
1696803300000|2023-10-08 22:15:00|11556.7|11552.7|11512.9|11508.9|11558.3|11554.3|11509.8|11505.8|644
1696803600000|2023-10-08 22:20:00|11511.4|11507.4|11484.8|11480.8|11511.4|11507.4|11478.6|11474.6|452
1696803900000|2023-10-08 22:25:00|11481.7|11477.7|11500.4|11496.4|11500.4|11496.4|11478.6|11474.6|288
1696804200000|2023-10-08 22:30:00|11494.2|11490.2|11472.3|11468.3|11497.3|11493.3|11466.1|11462.1|255
1696804500000|2023-10-08 22:35:00|11469.2|11465.2|11500.4|11496.4|11500.4|11496.4|11462.9|11458.9|305
1696804800000|2023-10-08 22:40:00|11497.3|11493.3|11491.1|11487.1|11506.7|11502.7|11487.9|11483.9|226
1696805100000|2023-10-08 22:45:00|11494.2|11490.2|11491.1|11487.1|11500.4|11496.4|11487.9|11483.9|115
1696805400000|2023-10-08 22:50:00|11487.9|11483.9|11484.8|11480.8|11491.1|11487.1|11475.4|11471.4|151
1696805700000|2023-10-08 22:55:00|11486.4|11482.4|11497.3|11493.3|11497.3|11493.3|11484.8|11480.8|58
1696806000000|2023-10-08 23:00:00|11494.2|11490.2|11466.1|11462.1|11494.2|11490.2|11466.1|11462.1|242
1696806300000|2023-10-08 23:05:00|11469.2|11465.2|11462.9|11458.9|11472.3|11468.3|11456.7|11452.7|230
1696806600000|2023-10-08 23:10:00|11466.1|11462.1|11470.8|11466.8|11475.4|11471.4|11459.8|11455.8|141
1696806900000|2023-10-08 23:15:00|11472.3|11468.3|11469.2|11465.2|11487.9|11483.9|11469.2|11465.2|191
1696807200000|2023-10-08 23:20:00|11472.3|11468.3|11462.9|11458.9|11472.3|11468.3|11462.9|11458.9|73
1696807500000|2023-10-08 23:25:00|11466.1|11462.1|11459.8|11455.8|11466.1|11462.1|11459.8|11455.8|91
1696807800000|2023-10-08 23:30:00|11461.4|11457.4|11453.6|11449.6|11461.4|11457.4|11453.6|11449.6|141
1696808100000|2023-10-08 23:35:00|11456.7|11452.7|11459.8|11455.8|11459.8|11455.8|11456.7|11452.7|16
1696808400000|2023-10-08 23:40:00|11461.4|11457.4|11466.1|11462.1|11466.1|11462.1|11459.8|11455.8|34
1696808700000|2023-10-08 23:45:00|11467.6|11463.6|11466.1|11462.1|11469.2|11465.2|11462.9|11458.9|69
1696809000000|2023-10-08 23:50:00|11469.2|11465.2|11481.7|11477.7|11481.7|11477.7|11469.2|11465.2|40
1696809300000|2023-10-08 23:55:00|11480.1|11476.1|11475.4|11471.4|11481.7|11477.7|11472.3|11468.3|63
1696809600000|2023-10-09 00:00:00|11473.9|11469.9|11466.1|11462.1|11475.4|11471.4|11466.1|11462.1|52
1696809900000|2023-10-09 00:05:00|11462.9|11458.9|11455.1|11451.1|11462.9|11458.9|11453.6|11449.6|73
1696810200000|2023-10-09 00:10:00|11453.6|11449.6|11439.5|11435.5|11453.6|11449.6|11431.7|11427.7|172
1696810500000|2023-10-09 00:15:00|11441.1|11437.1|11441.1|11437.1|11442.6|11438.6|11425.4|11421.4|178
1696810800000|2023-10-09 00:20:00|11439.5|11435.5|11442.6|11438.6|11442.6|11438.6|11434.8|11430.8|88
1696811100000|2023-10-09 00:25:00|11441.1|11437.1|11422.3|11418.3|11447.3|11443.3|11412.9|11408.9|160
1696811400000|2023-10-09 00:30:00|11420.8|11416.8|11406.7|11402.7|11423.9|11419.9|11400.4|11396.4|182
1696811700000|2023-10-09 00:35:00|11409.8|11405.8|11416.1|11412.1|11416.1|11412.1|11409.8|11405.8|109
1696812000000|2023-10-09 00:40:00|11414.5|11410.5|11412.9|11408.9|11419.2|11415.2|11409.8|11405.8|177
1696812300000|2023-10-09 00:45:00|11409.8|11405.8|11409.8|11405.8|11417.6|11413.6|11409.8|11405.8|81
1696812600000|2023-10-09 00:50:00|11411.4|11407.4|11425.4|11421.4|11425.4|11421.4|11409.8|11405.8|38
1696812900000|2023-10-09 00:55:00|11428.6|11424.6|11419.2|11415.2|11428.6|11424.6|11419.2|11415.2|75
1696813200000|2023-10-09 01:00:00|11417.6|11413.6|11422.3|11418.3|11422.3|11418.3|11414.5|11410.5|117
1696813500000|2023-10-09 01:05:00|11425.4|11421.4|11431.7|11427.7|11437.9|11433.9|11425.4|11421.4|141
1696813800000|2023-10-09 01:10:00|11428.6|11424.6|11425.4|11421.4|11431.7|11427.7|11425.4|11421.4|51
1696814100000|2023-10-09 01:15:00|11427|11423|11431.7|11427.7|11431.7|11427.7|11427|11423|43
1696814400000|2023-10-09 01:20:00|11428.6|11424.6|11434.8|11430.8|11437.9|11433.9|11428.6|11424.6|96
1696814700000|2023-10-09 01:25:00|11437.9|11433.9|11436.4|11432.4|11437.9|11433.9|11434.8|11430.8|22
1696815000000|2023-10-09 01:30:00|11437.9|11433.9|11431.7|11427.7|11437.9|11433.9|11431.7|11427.7|19
1696815300000|2023-10-09 01:35:00|11433.3|11429.3|11419.2|11415.2|11434.8|11430.8|11416.1|11412.1|75
1696815600000|2023-10-09 01:40:00|11417.6|11413.6|11428.6|11424.6|11428.6|11424.6|11412.9|11408.9|72
1696815900000|2023-10-09 01:45:00|11427|11423|11434.8|11430.8|11437.9|11433.9|11425.4|11421.4|57
1696816200000|2023-10-09 01:50:00|11433.3|11429.3|11434.8|11430.8|11434.8|11430.8|11431.7|11427.7|19
1696816500000|2023-10-09 01:55:00|11437.9|11433.9|11441.1|11437.1|11441.1|11437.1|11437.9|11433.9|32
1696816800000|2023-10-09 02:00:00|11439.5|11435.5|11437.9|11433.9|11441.1|11437.1|11437.9|11433.9|76
1696817100000|2023-10-09 02:05:00|11441.1|11437.1|11439.5|11435.5|11441.1|11437.1|11437.9|11433.9|25
1696817400000|2023-10-09 02:10:00|11441.1|11437.1|11444.2|11440.2|11447.3|11443.3|11441.1|11437.1|48
1696817700000|2023-10-09 02:15:00|11445.8|11441.8|11447.3|11443.3|11447.3|11443.3|11442.6|11438.6|58
1696818000000|2023-10-09 02:20:00|11450.4|11446.4|11453.6|11449.6|11456.7|11452.7|11450.4|11446.4|41
1696818300000|2023-10-09 02:25:00|11450.4|11446.4|11453.6|11449.6|11453.6|11449.6|11450.4|11446.4|35
1696818600000|2023-10-09 02:30:00|11450.4|11446.4|11447.3|11443.3|11455.1|11451.1|11447.3|11443.3|105
1696818900000|2023-10-09 02:35:00|11444.2|11440.2|11444.2|11440.2|11444.2|11440.2|11441.1|11437.1|74
1696819200000|2023-10-09 02:40:00|11441.1|11437.1|11441.1|11437.1|11444.2|11440.2|11441.1|11437.1|69
1696819500000|2023-10-09 02:45:00|11444.2|11440.2|11442.6|11438.6|11444.2|11440.2|11441.1|11437.1|17
1696819800000|2023-10-09 02:50:00|11441.1|11437.1|11441.1|11437.1|11444.2|11440.2|11441.1|11437.1|21
1696820100000|2023-10-09 02:55:00|11437.9|11433.9|11437.9|11433.9|11437.9|11433.9|11434.8|11430.8|64
1696820400000|2023-10-09 03:00:00|11434.8|11430.8|11441.1|11437.1|11441.1|11437.1|11434.8|11430.8|77
1696820700000|2023-10-09 03:05:00|||||||||7
1696821000000|2023-10-09 03:10:00|11442.6|11438.6|11444.2|11440.2|11444.2|11440.2|11441.1|11437.1|43
1696821300000|2023-10-09 03:15:00|11442.6|11438.6|11434.8|11430.8|11444.2|11440.2|11434.8|11430.8|21
1696821600000|2023-10-09 03:20:00|11431.7|11427.7|11428.6|11424.6|11433.3|11429.3|11428.6|11424.6|29
1696821900000|2023-10-09 03:25:00|11430.1|11426.1|11428.6|11424.6|11430.1|11426.1|11428.6|11424.6|12
1696822200000|2023-10-09 03:30:00|11427|11423|11425.4|11421.4|11427|11423|11423.9|11419.9|26
1696822500000|2023-10-09 03:35:00|11423.9|11419.9|11425.4|11421.4|11425.4|11421.4|11422.3|11418.3|26
1696822800000|2023-10-09 03:40:00|11427|11423|11422.3|11418.3|11428.6|11424.6|11422.3|11418.3|22
1696823100000|2023-10-09 03:45:00|||||||||20
1696823400000|2023-10-09 03:50:00|11425.4|11421.4|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|71
1696823700000|2023-10-09 03:55:00|11431.7|11427.7|11437.9|11433.9|11437.9|11433.9|11431.7|11427.7|18
1696824000000|2023-10-09 04:00:00|11441.1|11437.1|11441.1|11437.1|11441.1|11437.1|11437.9|11433.9|22
1696824300000|2023-10-09 04:05:00|11439.5|11435.5|11441.1|11437.1|11441.1|11437.1|11437.9|11433.9|28
1696824600000|2023-10-09 04:10:00|11439.5|11435.5|11437.9|11433.9|11441.1|11437.1|11437.9|11433.9|20
1696824900000|2023-10-09 04:15:00|11434.8|11430.8|11434.8|11430.8|11434.8|11430.8|11434.8|11430.8|3
1696825200000|2023-10-09 04:20:00|11437.9|11433.9|11434.8|11430.8|11437.9|11433.9|11434.8|11430.8|25
1696825500000|2023-10-09 04:25:00|11431.7|11427.7|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|37
1696825800000|2023-10-09 04:30:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|27
1696826100000|2023-10-09 04:35:00|11422.3|11418.3|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|50
1696826400000|2023-10-09 04:40:00|11416.1|11412.1|11422.3|11418.3|11422.3|11418.3|11416.1|11412.1|97
1696826700000|2023-10-09 04:45:00|11423.9|11419.9|11419.2|11415.2|11423.9|11419.9|11416.1|11412.1|33
1696827000000|2023-10-09 04:50:00|11417.6|11413.6|11419.2|11415.2|11419.2|11415.2|11417.6|11413.6|15
1696827300000|2023-10-09 04:55:00|11417.6|11413.6|11420.8|11416.8|11420.8|11416.8|11417.6|11413.6|22
1696827600000|2023-10-09 05:00:00|11422.3|11418.3|11422.3|11418.3|11425.4|11421.4|11419.2|11415.2|30
1696827900000|2023-10-09 05:05:00|||||||||20
1696828200000|2023-10-09 05:10:00|11419.2|11415.2|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|35
1696828500000|2023-10-09 05:15:00|11422.3|11418.3|11425.4|11421.4|11425.4|11421.4|11422.3|11418.3|57
1696828800000|2023-10-09 05:20:00|||||||||4
1696829100000|2023-10-09 05:25:00|11427|11423|11425.4|11421.4|11427|11423|11425.4|11421.4|14
1696829400000|2023-10-09 05:30:00|11428.6|11424.6|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|36
1696829700000|2023-10-09 05:35:00|11431.7|11427.7|11437.9|11433.9|11437.9|11433.9|11431.7|11427.7|73
1696830000000|2023-10-09 05:40:00|11434.8|11430.8|11428.6|11424.6|11434.8|11430.8|11428.6|11424.6|34
1696830300000|2023-10-09 05:45:00|11431.7|11427.7|11453.6|11449.6|11453.6|11449.6|11431.7|11427.7|143
1696830600000|2023-10-09 05:50:00|11450.4|11446.4|11450.4|11446.4|11452|11448|11447.3|11443.3|117
1696830900000|2023-10-09 05:55:00|11448.9|11444.9|11447.3|11443.3|11450.4|11446.4|11447.3|11443.3|75
1696831200000|2023-10-09 06:00:00|11444.2|11440.2|11434.8|11430.8|11450.4|11446.4|11433.3|11429.3|181
1696831500000|2023-10-09 06:05:00|11436.4|11432.4|11447.3|11443.3|11447.3|11443.3|11434.8|11430.8|56
1696831800000|2023-10-09 06:10:00|11450.4|11446.4|11459.8|11455.8|11459.8|11455.8|11447.3|11443.3|155
1696832100000|2023-10-09 06:15:00|11456.7|11452.7|11467.6|11463.6|11467.6|11463.6|11447.3|11443.3|142
1696832400000|2023-10-09 06:20:00|11466.1|11462.1|11450.4|11446.4|11469.2|11465.2|11450.4|11446.4|84
1696832700000|2023-10-09 06:25:00|11448.9|11444.9|11450.4|11446.4|11456.7|11452.7|11447.3|11443.3|163
1696833000000|2023-10-09 06:30:00|11447.3|11443.3|11450.4|11446.4|11452|11448|11447.3|11443.3|112
1696833300000|2023-10-09 06:35:00|11448.9|11444.9|11453.6|11449.6|11455.1|11451.1|11447.3|11443.3|43
1696833600000|2023-10-09 06:40:00|11456.7|11452.7|11459.8|11455.8|11462.9|11458.9|11456.7|11452.7|116
1696833900000|2023-10-09 06:45:00|11462.9|11458.9|11453.6|11449.6|11462.9|11458.9|11453.6|11449.6|69
1696834200000|2023-10-09 06:50:00|11455.1|11451.1|11437.9|11433.9|11456.7|11452.7|11437.9|11433.9|157
1696834500000|2023-10-09 06:55:00|11434.8|11430.8|11425.4|11421.4|11437.9|11433.9|11422.3|11418.3|345
1696834800000|2023-10-09 07:00:00|11422.3|11418.3|11434.8|11430.8|11437.9|11433.9|11419.2|11415.2|393
1696835100000|2023-10-09 07:05:00|11436.4|11432.4|11437.9|11433.9|11444.2|11440.2|11431.7|11427.7|494
1696835400000|2023-10-09 07:10:00|11436.4|11432.4|11412.9|11408.9|11441.1|11437.1|11412.9|11408.9|414
1696835700000|2023-10-09 07:15:00|11416.1|11412.1|11416.1|11412.1|11425.4|11421.4|11409.8|11405.8|308
1696836000000|2023-10-09 07:20:00|11419.2|11415.2|11414.5|11410.5|11422.3|11418.3|11409.8|11405.8|265
1696836300000|2023-10-09 07:25:00|11416.1|11412.1|11441.1|11437.1|11441.1|11437.1|11412.9|11408.9|345
1696836600000|2023-10-09 07:30:00|11442.6|11438.6|11447.3|11443.3|11453.6|11449.6|11442.6|11438.6|168
1696836900000|2023-10-09 07:35:00|11450.4|11446.4|11456.7|11452.7|11462.9|11458.9|11450.4|11446.4|230
1696837200000|2023-10-09 07:40:00|11458.3|11454.3|11447.3|11443.3|11459.8|11455.8|11441.1|11437.1|216
1696837500000|2023-10-09 07:45:00|11448.9|11444.9|11459.8|11455.8|11462.9|11458.9|11447.3|11443.3|445
1696837800000|2023-10-09 07:50:00|11456.7|11452.7|11450.4|11446.4|11462.9|11458.9|11450.4|11446.4|187
1696838100000|2023-10-09 07:55:00|11453.6|11449.6|11459.8|11455.8|11462.9|11458.9|11453.6|11449.6|316
1696838400000|2023-10-09 08:00:00|11462.9|11458.9|11450.4|11446.4|11462.9|11458.9|11447.3|11443.3|167
1696838700000|2023-10-09 08:05:00|11453.6|11449.6|11462.9|11458.9|11462.9|11458.9|11453.6|11449.6|107
1696839000000|2023-10-09 08:10:00|11464.5|11460.5|11462.9|11458.9|11466.1|11462.1|11450.4|11446.4|230
1696839300000|2023-10-09 08:15:00|11459.8|11455.8|11459.8|11455.8|11462.9|11458.9|11453.6|11449.6|157
1696839600000|2023-10-09 08:20:00|11462.9|11458.9|11453.6|11449.6|11462.9|11458.9|11453.6|11449.6|171
1696839900000|2023-10-09 08:25:00|11452|11448|11447.3|11443.3|11453.6|11449.6|11447.3|11443.3|74
1696840200000|2023-10-09 08:30:00|11450.4|11446.4|11447.3|11443.3|11453.6|11449.6|11447.3|11443.3|96
1696840500000|2023-10-09 08:35:00|11450.4|11446.4|11450.4|11446.4|11453.6|11449.6|11450.4|11446.4|51
1696840800000|2023-10-09 08:40:00|11452|11448|11453.6|11449.6|11462.9|11458.9|11450.4|11446.4|273
1696841100000|2023-10-09 08:45:00|11455.1|11451.1|11453.6|11449.6|11455.1|11451.1|11450.4|11446.4|45
1696841400000|2023-10-09 08:50:00|11450.4|11446.4|11453.6|11449.6|11453.6|11449.6|11450.4|11446.4|66
1696841700000|2023-10-09 08:55:00|11452|11448|11462.9|11458.9|11462.9|11458.9|11450.4|11446.4|182
1696842000000|2023-10-09 09:00:00|11461.4|11457.4|11472.3|11468.3|11472.3|11468.3|11459.8|11455.8|161
1696842300000|2023-10-09 09:05:00|11470.8|11466.8|11469.2|11465.2|11472.3|11468.3|11469.2|11465.2|125
1696842600000|2023-10-09 09:10:00|11472.3|11468.3|11472.3|11468.3|11473.9|11469.9|11469.2|11465.2|85
1696842900000|2023-10-09 09:15:00|11475.4|11471.4|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|139
1696843200000|2023-10-09 09:20:00|11469.2|11465.2|11466.1|11462.1|11472.3|11468.3|11466.1|11462.1|135
1696843500000|2023-10-09 09:25:00|11467.6|11463.6|11475.4|11471.4|11475.4|11471.4|11466.1|11462.1|46
1696843800000|2023-10-09 09:30:00|11472.3|11468.3|11475.4|11471.4|11478.6|11474.6|11472.3|11468.3|175
1696844100000|2023-10-09 09:35:00|11478.6|11474.6|11472.3|11468.3|11478.6|11474.6|11472.3|11468.3|85
1696844400000|2023-10-09 09:40:00|11469.2|11465.2|11464.5|11460.5|11472.3|11468.3|11462.9|11458.9|177
1696844700000|2023-10-09 09:45:00|11466.1|11462.1|11466.1|11462.1|11469.2|11465.2|11462.9|11458.9|165
1696845000000|2023-10-09 09:50:00|11469.2|11465.2|11459.8|11455.8|11469.2|11465.2|11453.6|11449.6|395
1696845300000|2023-10-09 09:55:00|11461.4|11457.4|11459.8|11455.8|11462.9|11458.9|11456.7|11452.7|110
1696845600000|2023-10-09 10:00:00|11462.9|11458.9|11462.9|11458.9|11466.1|11462.1|11461.4|11457.4|78
1696845900000|2023-10-09 10:05:00|11461.4|11457.4|11453.6|11449.6|11461.4|11457.4|11453.6|11449.6|139
1696846200000|2023-10-09 10:10:00|11455.1|11451.1|11459.8|11455.8|11462.9|11458.9|11453.6|11449.6|58
1696846500000|2023-10-09 10:15:00|11462.9|11458.9|11462.9|11458.9|11462.9|11458.9|11459.8|11455.8|40
1696846800000|2023-10-09 10:20:00|11459.8|11455.8|11456.7|11452.7|11461.4|11457.4|11456.7|11452.7|56
1696847100000|2023-10-09 10:25:00|11453.6|11449.6|11447.3|11443.3|11455.1|11451.1|11447.3|11443.3|72
1696847400000|2023-10-09 10:30:00|11448.9|11444.9|11450.4|11446.4|11450.4|11446.4|11447.3|11443.3|38
1696847700000|2023-10-09 10:35:00|11447.3|11443.3|11453.6|11449.6|11453.6|11449.6|11447.3|11443.3|121
1696848000000|2023-10-09 10:40:00|11450.4|11446.4|11453.6|11449.6|11456.7|11452.7|11450.4|11446.4|45
1696848300000|2023-10-09 10:45:00|11450.4|11446.4|11450.4|11446.4|11450.4|11446.4|11447.3|11443.3|52
1696848600000|2023-10-09 10:50:00|11447.3|11443.3|11441.1|11437.1|11450.4|11446.4|11439.5|11435.5|78
1696848900000|2023-10-09 10:55:00|11437.9|11433.9|11434.8|11430.8|11437.9|11433.9|11431.7|11427.7|161
1696849200000|2023-10-09 11:00:00|11431.7|11427.7|11416.1|11412.1|11434.8|11430.8|11416.1|11412.1|360
1696849500000|2023-10-09 11:05:00|11412.9|11408.9|11409.8|11405.8|11416.1|11412.1|11406.7|11402.7|277
1696849800000|2023-10-09 11:10:00|11411.4|11407.4|11406.7|11402.7|11416.1|11412.1|11406.7|11402.7|257
1696850100000|2023-10-09 11:15:00|11403.6|11399.6|11406.7|11402.7|11406.7|11402.7|11397.3|11393.3|195
1696850400000|2023-10-09 11:20:00|11408.3|11404.3|11412.9|11408.9|11414.5|11410.5|11406.7|11402.7|172
1696850700000|2023-10-09 11:25:00|11414.5|11410.5|11420.8|11416.8|11422.3|11418.3|11412.9|11408.9|119
1696851000000|2023-10-09 11:30:00|11422.3|11418.3|11422.3|11418.3|11425.4|11421.4|11419.2|11415.2|81
1696851300000|2023-10-09 11:35:00|11423.9|11419.9|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|37
1696851600000|2023-10-09 11:40:00|11423.9|11419.9|11422.3|11418.3|11428.6|11424.6|11419.2|11415.2|208
1696851900000|2023-10-09 11:45:00|11420.8|11416.8|11416.1|11412.1|11422.3|11418.3|11416.1|11412.1|140
1696852200000|2023-10-09 11:50:00|11412.9|11408.9|11403.6|11399.6|11412.9|11408.9|11403.6|11399.6|150
1696852500000|2023-10-09 11:55:00|11397.3|11393.3|11400.4|11396.4|11400.4|11396.4|11397.3|11393.3|112
1696852800000|2023-10-09 12:00:00|11398.9|11394.9|11397.3|11393.3|11403.6|11399.6|11394.2|11390.2|497
1696853100000|2023-10-09 12:05:00|11394.2|11390.2|11394.2|11390.2|11398.9|11394.9|11391.1|11387.1|278
1696853400000|2023-10-09 12:10:00|11397.3|11393.3|11416.1|11412.1|11419.2|11415.2|11397.3|11393.3|369
1696853700000|2023-10-09 12:15:00|11419.2|11415.2|11431.7|11427.7|11431.7|11427.7|11416.1|11412.1|243
1696854000000|2023-10-09 12:20:00|11434.8|11430.8|11453.6|11449.6|11453.6|11449.6|11434.8|11430.8|502
1696854300000|2023-10-09 12:25:00|11456.7|11452.7|11453.6|11449.6|11462.9|11458.9|11450.4|11446.4|630
1696854600000|2023-10-09 12:30:00|11450.4|11446.4|11462.9|11458.9|11466.1|11462.1|11450.4|11446.4|414
1696854900000|2023-10-09 12:35:00|11466.1|11462.1|11456.7|11452.7|11478.6|11474.6|11456.7|11452.7|913
1696855200000|2023-10-09 12:40:00|11453.6|11449.6|11459.8|11455.8|11462.9|11458.9|11453.6|11449.6|205
1696855500000|2023-10-09 12:45:00|11462.9|11458.9|11478.6|11474.6|11481.7|11477.7|11459.8|11455.8|551
1696855800000|2023-10-09 12:50:00|11484.8|11480.8|11478.6|11474.6|11491.1|11487.1|11475.4|11471.4|484
1696856100000|2023-10-09 12:55:00|11481.7|11477.7|11491.1|11487.1|11497.3|11493.3|11473.9|11469.9|635
1696856400000|2023-10-09 13:00:00|11487.9|11483.9|11506.7|11502.7|11514.5|11510.5|11484.8|11480.8|728
1696856700000|2023-10-09 13:05:00|11505.1|11501.1|11481.7|11477.7|11506.7|11502.7|11475.4|11471.4|374
1696857000000|2023-10-09 13:10:00|11480.1|11476.1|11478.6|11474.6|11484.8|11480.8|11475.4|11471.4|394
1696857300000|2023-10-09 13:15:00|11475.4|11471.4|11475.4|11471.4|11478.6|11474.6|11464.5|11460.5|391
1696857600000|2023-10-09 13:20:00|11477|11473|11469.2|11465.2|11481.7|11477.7|11469.2|11465.2|273
1696857900000|2023-10-09 13:25:00|11472.3|11468.3|11472.3|11468.3|11475.4|11471.4|11472.3|11468.3|147
1696858200000|2023-10-09 13:30:00|11475.4|11471.4|11425.4|11421.4|11475.4|11471.4|11425.4|11421.4|1179
1696858500000|2023-10-09 13:35:00|11422.3|11418.3|11425.4|11421.4|11431.7|11427.7|11412.9|11408.9|1391
1696858800000|2023-10-09 13:40:00|11428.6|11424.6|11403.6|11399.6|11428.6|11424.6|11400.4|11396.4|722
1696859100000|2023-10-09 13:45:00|11406.7|11402.7|11419.2|11415.2|11419.2|11415.2|11406.7|11402.7|431
1696859400000|2023-10-09 13:50:00|11416.1|11412.1|11450.4|11446.4|11450.4|11446.4|11416.1|11412.1|667
1696859700000|2023-10-09 13:55:00|11453.6|11449.6|11453.6|11449.6|11455.1|11451.1|11444.2|11440.2|571
1696860000000|2023-10-09 14:00:00|11450.4|11446.4|11469.2|11465.2|11469.2|11465.2|11450.4|11446.4|494
1696860300000|2023-10-09 14:05:00|11472.3|11468.3|11475.4|11471.4|11478.6|11474.6|11472.3|11468.3|468
1696860600000|2023-10-09 14:10:00|11477|11473|11478.6|11474.6|11478.6|11474.6|11472.3|11468.3|448
1696860900000|2023-10-09 14:15:00|11475.4|11471.4|11475.4|11471.4|11481.7|11477.7|11472.3|11468.3|257
1696861200000|2023-10-09 14:20:00|11472.3|11468.3|11500.4|11496.4|11500.4|11496.4|11472.3|11468.3|384
1696861500000|2023-10-09 14:25:00|11497.3|11493.3|11484.8|11480.8|11497.3|11493.3|11478.6|11474.6|404
1696861800000|2023-10-09 14:30:00|11487.9|11483.9|11500.4|11496.4|11500.4|11496.4|11487.9|11483.9|249
1696862100000|2023-10-09 14:35:00|11497.3|11493.3|11497.3|11493.3|11503.6|11499.6|11497.3|11493.3|319
1696862400000|2023-10-09 14:40:00|11500.4|11496.4|11497.3|11493.3|11500.4|11496.4|11491.1|11487.1|265
1696862700000|2023-10-09 14:45:00|11494.2|11490.2|11491.1|11487.1|11503.6|11499.6|11487.9|11483.9|293
1696863000000|2023-10-09 14:50:00|11494.2|11490.2|11503.6|11499.6|11503.6|11499.6|11491.1|11487.1|234
1696863300000|2023-10-09 14:55:00|11505.1|11501.1|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|326
1696863600000|2023-10-09 15:00:00|11503.6|11499.6|11497.3|11493.3|11505.1|11501.1|11497.3|11493.3|301
1696863900000|2023-10-09 15:05:00|11500.4|11496.4|11506.7|11502.7|11506.7|11502.7|11500.4|11496.4|555
1696864200000|2023-10-09 15:10:00|11503.6|11499.6|11519.2|11515.2|11519.2|11515.2|11503.6|11499.6|481
1696864500000|2023-10-09 15:15:00|11522.3|11518.3|11531.7|11527.7|11531.7|11527.7|11522.3|11518.3|475
1696864800000|2023-10-09 15:20:00|11530.1|11526.1|11516.1|11512.1|11531.7|11527.7|11514.5|11510.5|342
1696865100000|2023-10-09 15:25:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|167
1696865400000|2023-10-09 15:30:00|11525.4|11521.4|11531.7|11527.7|11531.7|11527.7|11522.3|11518.3|190
1696865700000|2023-10-09 15:35:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|257
1696866000000|2023-10-09 15:40:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|217
1696866300000|2023-10-09 15:45:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|203
1696866600000|2023-10-09 15:50:00|11525.4|11521.4|11516.1|11512.1|11525.4|11521.4|11516.1|11512.1|205
1696866900000|2023-10-09 15:55:00|11517.6|11513.6|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|108
1696867200000|2023-10-09 16:00:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|27
1696867500000|2023-10-09 16:05:00|11525.4|11521.4|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|150
1696867800000|2023-10-09 16:10:00|11520.8|11516.8|11516.1|11512.1|11520.8|11516.8|11512.9|11508.9|106
1696868100000|2023-10-09 16:15:00|||||||||68
1696868400000|2023-10-09 16:20:00|||||||||41
1696868700000|2023-10-09 16:25:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|98
1696869000000|2023-10-09 16:30:00|11509.8|11505.8|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|93
1696869300000|2023-10-09 16:35:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|34
1696869600000|2023-10-09 16:40:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|84
1696869900000|2023-10-09 16:45:00|||||||||16
1696870200000|2023-10-09 16:50:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|19
1696870500000|2023-10-09 16:55:00|11520.8|11516.8|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|207
1696870800000|2023-10-09 17:00:00|11517.6|11513.6|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|36
1696871100000|2023-10-09 17:05:00|||||||||58
1696871400000|2023-10-09 17:10:00|11520.8|11516.8|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|225
1696871700000|2023-10-09 17:15:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|58
1696872000000|2023-10-09 17:20:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|38
1696872300000|2023-10-09 17:25:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|90
1696872600000|2023-10-09 17:30:00|11537.9|11533.9|11537.9|11533.9|11539.5|11535.5|11528.6|11524.6|569
1696872900000|2023-10-09 17:35:00|11541.1|11537.1|11553.6|11549.6|11553.6|11549.6|11541.1|11537.1|402
1696873200000|2023-10-09 17:40:00|11556.7|11552.7|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|500
1696873500000|2023-10-09 17:45:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|322
1696873800000|2023-10-09 17:50:00|11566.1|11562.1|11578.6|11574.6|11578.6|11574.6|11562.9|11558.9|714
1696874100000|2023-10-09 17:55:00|11581.7|11577.7|11587.9|11583.9|11587.9|11583.9|11578.6|11574.6|739
1696874400000|2023-10-09 18:00:00|11584.8|11580.8|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|505
1696874700000|2023-10-09 18:05:00|11589.5|11585.5|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|273
1696875000000|2023-10-09 18:10:00|||||||||177
1696875300000|2023-10-09 18:15:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|288
1696875600000|2023-10-09 18:20:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11589.5|11585.5|247
1696875900000|2023-10-09 18:25:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|109
1696876200000|2023-10-09 18:30:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|158
1696876500000|2023-10-09 18:35:00|||||||||131
1696876800000|2023-10-09 18:40:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|118
1696877100000|2023-10-09 18:45:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|614
1696877400000|2023-10-09 18:50:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|250
1696877700000|2023-10-09 18:55:00|11597.3|11593.3|11606.7|11602.7|11619.2|11615.2|11597.3|11593.3|1166
1696878000000|2023-10-09 19:00:00|11603.6|11599.6|11616.1|11612.1|11622.3|11618.3|11603.6|11599.6|597
1696878300000|2023-10-09 19:05:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|180
1696878600000|2023-10-09 19:10:00|11620.8|11616.8|11625.4|11621.4|11625.4|11621.4|11619.2|11615.2|594
1696878900000|2023-10-09 19:15:00|||||||||41
1696879200000|2023-10-09 19:20:00|11628.6|11624.6|11619.2|11615.2|11631.7|11627.7|11619.2|11615.2|620
1696879500000|2023-10-09 19:25:00|11622.3|11618.3|11616.1|11612.1|11622.3|11618.3|11612.9|11608.9|133
1696879800000|2023-10-09 19:30:00|11612.9|11608.9|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|372
1696880100000|2023-10-09 19:35:00|11605.1|11601.1|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|64
1696880400000|2023-10-09 19:40:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|93
1696880700000|2023-10-09 19:45:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|144
1696881000000|2023-10-09 19:50:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|209
1696881300000|2023-10-09 19:55:00|11612.9|11608.9|11628.6|11624.6|11634.8|11630.8|11612.9|11608.9|1017
1696881600000|2023-10-09 20:00:00|11625.4|11621.4|11634.8|11630.8|11637.9|11633.9|11625.4|11621.4|1229
1696881900000|2023-10-09 20:05:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|230
1696882200000|2023-10-09 20:10:00|11636.4|11632.4|11631.7|11627.7|11636.4|11632.4|11631.7|11627.7|78
1696882500000|2023-10-09 20:15:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|80
1696882800000|2023-10-09 20:20:00|11625.4|11621.4|11625.4|11621.4|11627|11623|11622.3|11618.3|64
1696883100000|2023-10-09 20:25:00|||||||||1
1696883400000|2023-10-09 20:30:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|27
1696883700000|2023-10-09 20:35:00|11620.8|11616.8|11616.1|11612.1|11620.8|11616.8|11616.1|11612.1|98
1696884000000|2023-10-09 20:40:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|99
1696884300000|2023-10-09 20:45:00|11614.5|11610.5|11612.9|11608.9|11614.5|11610.5|11612.9|11608.9|67
1696884600000|2023-10-09 20:50:00|||||||||21
1696884900000|2023-10-09 20:55:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|76
1696888800000|2023-10-09 22:00:00|11606.7|11602.7|11608.3|11604.3|11608.3|11604.3|11606.7|11602.7|126
1696889100000|2023-10-09 22:05:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|67
1696889400000|2023-10-09 22:10:00|11611.4|11607.4|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|36
1696889700000|2023-10-09 22:15:00|11611.4|11607.4|11619.2|11615.2|11623.9|11619.9|11611.4|11607.4|142
1696890000000|2023-10-09 22:20:00|11620.8|11616.8|11619.2|11615.2|11620.8|11616.8|11619.2|11615.2|2
1696890300000|2023-10-09 22:25:00|11620.8|11616.8|11625.4|11621.4|11625.4|11621.4|11619.2|11615.2|89
1696890600000|2023-10-09 22:30:00|11623.9|11619.9|11625.4|11621.4|11628.6|11624.6|11623.9|11619.9|31
1696890900000|2023-10-09 22:35:00|||||||||1
1696891200000|2023-10-09 22:40:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11620.8|11616.8|29
1696891500000|2023-10-09 22:45:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|15
1696891800000|2023-10-09 22:50:00|11627|11623|11622.3|11618.3|11627|11623|11622.3|11618.3|16
1696892100000|2023-10-09 22:55:00|||||||||20
1696892400000|2023-10-09 23:00:00|||||||||5
1696892700000|2023-10-09 23:05:00|||||||||3
1696893000000|2023-10-09 23:10:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|11
1696893300000|2023-10-09 23:15:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|13
1696893600000|2023-10-09 23:20:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|22
1696893900000|2023-10-09 23:25:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11
1696894200000|2023-10-09 23:30:00|11631.7|11627.7|11637.9|11633.9|11641.1|11637.1|11628.6|11624.6|198
1696894500000|2023-10-09 23:35:00|11634.8|11630.8|11641.1|11637.1|11644.2|11640.2|11634.8|11630.8|260
1696894800000|2023-10-09 23:40:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|144
1696895100000|2023-10-09 23:45:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|53
1696895400000|2023-10-09 23:50:00|11647.3|11643.3|11653.6|11649.6|11656.7|11652.7|11647.3|11643.3|93
1696895700000|2023-10-09 23:55:00|11655.1|11651.1|11653.6|11649.6|11659.8|11655.8|11650.4|11646.4|154
1696896000000|2023-10-10 00:00:00|11656.7|11652.7|11658.3|11654.3|11662.9|11658.9|11655.1|11651.1|276
1696896300000|2023-10-10 00:05:00|11659.8|11655.8|11656.7|11652.7|11662.9|11658.9|11656.7|11652.7|234
1696896600000|2023-10-10 00:10:00|11655.1|11651.1|11606.7|11602.7|11656.7|11652.7|11606.7|11602.7|732
1696896900000|2023-10-10 00:15:00|11603.6|11599.6|11609.8|11605.8|11616.1|11612.1|11603.6|11599.6|233
1696897200000|2023-10-10 00:20:00|11611.4|11607.4|11594.2|11590.2|11611.4|11607.4|11587.9|11583.9|362
1696897500000|2023-10-10 00:25:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|301
1696897800000|2023-10-10 00:30:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11584.8|11580.8|265
1696898100000|2023-10-10 00:35:00|11595.8|11591.8|11605.1|11601.1|11609.8|11605.8|11591.1|11587.1|207
1696898400000|2023-10-10 00:40:00|11606.7|11602.7|11597.3|11593.3|11606.7|11602.7|11597.3|11593.3|58
1696898700000|2023-10-10 00:45:00|11600.4|11596.4|11603.6|11599.6|11605.1|11601.1|11597.3|11593.3|85
1696899000000|2023-10-10 00:50:00|11605.1|11601.1|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|143
1696899300000|2023-10-10 00:55:00|11612.9|11608.9|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|77
1696899600000|2023-10-10 01:00:00|11617.6|11613.6|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|37
1696899900000|2023-10-10 01:05:00|11609.8|11605.8|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|69
1696900200000|2023-10-10 01:10:00|11606.7|11602.7|11617.6|11613.6|11619.2|11615.2|11606.7|11602.7|117
1696900500000|2023-10-10 01:15:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|66
1696900800000|2023-10-10 01:20:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|126
1696901100000|2023-10-10 01:25:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|90
1696901400000|2023-10-10 01:30:00|11623.9|11619.9|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|101
1696901700000|2023-10-10 01:35:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|320
1696902000000|2023-10-10 01:40:00|11620.8|11616.8|11612.9|11608.9|11622.3|11618.3|11612.9|11608.9|90
1696902300000|2023-10-10 01:45:00|11609.8|11605.8|11603.6|11599.6|11612.9|11608.9|11603.6|11599.6|164
1696902600000|2023-10-10 01:50:00|11606.7|11602.7|11603.6|11599.6|11609.8|11605.8|11603.6|11599.6|114
1696902900000|2023-10-10 01:55:00|11600.4|11596.4|11606.7|11602.7|11609.8|11605.8|11600.4|11596.4|211
1696903200000|2023-10-10 02:00:00|11603.6|11599.6|11619.2|11615.2|11619.2|11615.2|11603.6|11599.6|194
1696903500000|2023-10-10 02:05:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|51
1696903800000|2023-10-10 02:10:00|11619.2|11615.2|11619.2|11615.2|11625.4|11621.4|11616.1|11612.1|229
1696904100000|2023-10-10 02:15:00|11622.3|11618.3|11623.9|11619.9|11625.4|11621.4|11622.3|11618.3|98
1696904400000|2023-10-10 02:20:00|11622.3|11618.3|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|172
1696904700000|2023-10-10 02:25:00|11625.4|11621.4|11644.2|11640.2|11644.2|11640.2|11622.3|11618.3|363
1696905000000|2023-10-10 02:30:00|11642.6|11638.6|11653.6|11649.6|11656.7|11652.7|11641.1|11637.1|520
1696905300000|2023-10-10 02:35:00|11656.7|11652.7|11666.1|11662.1|11666.1|11662.1|11653.6|11649.6|371
1696905600000|2023-10-10 02:40:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|326
1696905900000|2023-10-10 02:45:00|11669.2|11665.2|11656.7|11652.7|11669.2|11665.2|11656.7|11652.7|102
1696906200000|2023-10-10 02:50:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|129
1696906500000|2023-10-10 02:55:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|81
1696906800000|2023-10-10 03:00:00|11662.9|11658.9|11672.3|11668.3|11672.3|11668.3|11662.9|11658.9|92
1696907100000|2023-10-10 03:05:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|93
1696907400000|2023-10-10 03:10:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|43
1696907700000|2023-10-10 03:15:00|11669.2|11665.2|11673.9|11669.9|11675.4|11671.4|11669.2|11665.2|45
1696908000000|2023-10-10 03:20:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11669.2|11665.2|109
1696908300000|2023-10-10 03:25:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|81
1696908600000|2023-10-10 03:30:00|11680.1|11676.1|11678.6|11674.6|11684.8|11680.8|11675.4|11671.4|124
1696908900000|2023-10-10 03:35:00|11677|11673|11677|11673|11678.6|11674.6|11675.4|11671.4|64
1696909200000|2023-10-10 03:40:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|75
1696909500000|2023-10-10 03:45:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|24
1696909800000|2023-10-10 03:50:00|||||||||28
1696910100000|2023-10-10 03:55:00|11678.6|11674.6|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|101
1696910400000|2023-10-10 04:00:00|11670.8|11666.8|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|80
1696910700000|2023-10-10 04:05:00|11667.6|11663.6|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|47
1696911000000|2023-10-10 04:10:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|21
1696911300000|2023-10-10 04:15:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|117
1696911600000|2023-10-10 04:20:00|11669.2|11665.2|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|68
1696911900000|2023-10-10 04:25:00|11669.2|11665.2|11659.8|11655.8|11669.2|11665.2|11659.8|11655.8|97
1696912200000|2023-10-10 04:30:00|11658.3|11654.3|11662.9|11658.9|11662.9|11658.9|11653.6|11649.6|82
1696912500000|2023-10-10 04:35:00|11664.5|11660.5|11659.8|11655.8|11666.1|11662.1|11659.8|11655.8|80
1696912800000|2023-10-10 04:40:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|59
1696913100000|2023-10-10 04:45:00|11664.5|11660.5|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|47
1696913400000|2023-10-10 04:50:00|11664.5|11660.5|11659.8|11655.8|11664.5|11660.5|11659.8|11655.8|61
1696913700000|2023-10-10 04:55:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|135
1696914000000|2023-10-10 05:00:00|11659.8|11655.8|11650.4|11646.4|11659.8|11655.8|11647.3|11643.3|136
1696914300000|2023-10-10 05:05:00|11648.9|11644.9|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|99
1696914600000|2023-10-10 05:10:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|16
1696914900000|2023-10-10 05:15:00|11648.9|11644.9|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|70
1696915200000|2023-10-10 05:20:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|54
1696915500000|2023-10-10 05:25:00|11648.9|11644.9|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|22
1696915800000|2023-10-10 05:30:00|11650.4|11646.4|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|93
1696916100000|2023-10-10 05:35:00|11652|11648|11644.2|11640.2|11653.6|11649.6|11637.9|11633.9|127
1696916400000|2023-10-10 05:40:00|11647.3|11643.3|11656.7|11652.7|11656.7|11652.7|11647.3|11643.3|111
1696916700000|2023-10-10 05:45:00|11655.1|11651.1|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|68
1696917000000|2023-10-10 05:50:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|34
1696917300000|2023-10-10 05:55:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|123
1696917600000|2023-10-10 06:00:00|11645.8|11641.8|11656.7|11652.7|11666.1|11662.1|11641.1|11637.1|380
1696917900000|2023-10-10 06:05:00|11659.8|11655.8|11642.6|11638.6|11666.1|11662.1|11637.9|11633.9|517
1696918200000|2023-10-10 06:10:00|11641.1|11637.1|11625.4|11621.4|11644.2|11640.2|11623.9|11619.9|620
1696918500000|2023-10-10 06:15:00|11622.3|11618.3|11625.4|11621.4|11634.8|11630.8|11619.2|11615.2|454
1696918800000|2023-10-10 06:20:00|11623.9|11619.9|11619.2|11615.2|11631.7|11627.7|11619.2|11615.2|348
1696919100000|2023-10-10 06:25:00|11622.3|11618.3|11622.3|11618.3|11631.7|11627.7|11622.3|11618.3|253
1696919400000|2023-10-10 06:30:00|11619.2|11615.2|11625.4|11621.4|11631.7|11627.7|11616.1|11612.1|251
1696919700000|2023-10-10 06:35:00|11628.6|11624.6|11622.3|11618.3|11637.9|11633.9|11622.3|11618.3|418
1696920000000|2023-10-10 06:40:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11606.7|11602.7|415
1696920300000|2023-10-10 06:45:00|11616.1|11612.1|11622.3|11618.3|11622.3|11618.3|11612.9|11608.9|262
1696920600000|2023-10-10 06:50:00|11625.4|11621.4|11609.8|11605.8|11625.4|11621.4|11609.8|11605.8|180
1696920900000|2023-10-10 06:55:00|11611.4|11607.4|11594.2|11590.2|11611.4|11607.4|11591.1|11587.1|795
1696921200000|2023-10-10 07:00:00|11595.8|11591.8|11625.4|11621.4|11628.6|11624.6|11595.8|11591.8|714
1696921500000|2023-10-10 07:05:00|11628.6|11624.6|11625.4|11621.4|11630.1|11626.1|11616.1|11612.1|452
1696921800000|2023-10-10 07:10:00|11622.3|11618.3|11600.4|11596.4|11625.4|11621.4|11597.3|11593.3|427
1696922100000|2023-10-10 07:15:00|11602|11598|11578.6|11574.6|11603.6|11599.6|11575.4|11571.4|556
1696922400000|2023-10-10 07:20:00|11581.7|11577.7|11594.2|11590.2|11597.3|11593.3|11578.6|11574.6|543
1696922700000|2023-10-10 07:25:00|11597.3|11593.3|11587.9|11583.9|11600.4|11596.4|11581.7|11577.7|575
1696923000000|2023-10-10 07:30:00|11591.1|11587.1|11575.4|11571.4|11591.1|11587.1|11575.4|11571.4|535
1696923300000|2023-10-10 07:35:00|11578.6|11574.6|11575.4|11571.4|11587.9|11583.9|11575.4|11571.4|381
1696923600000|2023-10-10 07:40:00|11578.6|11574.6|11587.9|11583.9|11594.2|11590.2|11575.4|11571.4|543
1696923900000|2023-10-10 07:45:00|11584.8|11580.8|11587.9|11583.9|11600.4|11596.4|11584.8|11580.8|348
1696924200000|2023-10-10 07:50:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11572.3|11568.3|390
1696924500000|2023-10-10 07:55:00|11584.8|11580.8|11594.2|11590.2|11594.2|11590.2|11581.7|11577.7|244
1696924800000|2023-10-10 08:00:00|11597.3|11593.3|11606.7|11602.7|11609.8|11605.8|11591.1|11587.1|276
1696925100000|2023-10-10 08:05:00|11603.6|11599.6|11612.9|11608.9|11614.5|11610.5|11603.6|11599.6|267
1696925400000|2023-10-10 08:10:00|11616.1|11612.1|11600.4|11596.4|11619.2|11615.2|11597.3|11593.3|533
1696925700000|2023-10-10 08:15:00|11603.6|11599.6|11594.2|11590.2|11603.6|11599.6|11594.2|11590.2|423
1696926000000|2023-10-10 08:20:00|11592.6|11588.6|11612.9|11608.9|11619.2|11615.2|11592.6|11588.6|501
1696926300000|2023-10-10 08:25:00|11611.4|11607.4|11619.2|11615.2|11619.2|11615.2|11609.8|11605.8|271
1696926600000|2023-10-10 08:30:00|11620.8|11616.8|11612.9|11608.9|11622.3|11618.3|11609.8|11605.8|351
1696926900000|2023-10-10 08:35:00|11619.2|11615.2|11628.6|11624.6|11630.1|11626.1|11616.1|11612.1|244
1696927200000|2023-10-10 08:40:00|11625.4|11621.4|11609.8|11605.8|11628.6|11624.6|11606.7|11602.7|162
1696927500000|2023-10-10 08:45:00|11608.3|11604.3|11625.4|11621.4|11625.4|11621.4|11606.7|11602.7|220
1696927800000|2023-10-10 08:50:00|11622.3|11618.3|11634.8|11630.8|11641.1|11637.1|11622.3|11618.3|391
1696928100000|2023-10-10 08:55:00|11636.4|11632.4|11631.7|11627.7|11641.1|11637.1|11631.7|11627.7|230
1696928400000|2023-10-10 09:00:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|168
1696928700000|2023-10-10 09:05:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11625.4|11621.4|198
1696929000000|2023-10-10 09:10:00|11633.3|11629.3|11619.2|11615.2|11634.8|11630.8|11619.2|11615.2|203
1696929300000|2023-10-10 09:15:00|11622.3|11618.3|11628.6|11624.6|11631.7|11627.7|11619.2|11615.2|262
1696929600000|2023-10-10 09:20:00|11631.7|11627.7|11619.2|11615.2|11631.7|11627.7|11619.2|11615.2|192
1696929900000|2023-10-10 09:25:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|109
1696930200000|2023-10-10 09:30:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|235
1696930500000|2023-10-10 09:35:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|133
1696930800000|2023-10-10 09:40:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11594.2|11590.2|175
1696931100000|2023-10-10 09:45:00|11597.3|11593.3|11595.8|11591.8|11597.3|11593.3|11591.1|11587.1|174
1696931400000|2023-10-10 09:50:00|11594.2|11590.2|11600.4|11596.4|11606.7|11602.7|11594.2|11590.2|419
1696931700000|2023-10-10 09:55:00|11602|11598|11600.4|11596.4|11602|11598|11597.3|11593.3|62
1696932000000|2023-10-10 10:00:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|100
1696932300000|2023-10-10 10:05:00|11597.3|11593.3|11600.4|11596.4|11606.7|11602.7|11594.2|11590.2|188
1696932600000|2023-10-10 10:10:00|11602|11598|11597.3|11593.3|11602|11598|11597.3|11593.3|132
1696932900000|2023-10-10 10:15:00|11594.2|11590.2|11591.1|11587.1|11597.3|11593.3|11587.9|11583.9|198
1696933200000|2023-10-10 10:20:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|360
1696933500000|2023-10-10 10:25:00|11591.1|11587.1|11592.6|11588.6|11597.3|11593.3|11591.1|11587.1|137
1696933800000|2023-10-10 10:30:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|127
1696934100000|2023-10-10 10:35:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|54
1696934400000|2023-10-10 10:40:00|11592.6|11588.6|11600.4|11596.4|11603.6|11599.6|11591.1|11587.1|144
1696934700000|2023-10-10 10:45:00|11597.3|11593.3|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|273
1696935000000|2023-10-10 10:50:00|11597.3|11593.3|11603.6|11599.6|11606.7|11602.7|11594.2|11590.2|270
1696935300000|2023-10-10 10:55:00|11600.4|11596.4|11587.9|11583.9|11603.6|11599.6|11587.9|11583.9|225
1696935600000|2023-10-10 11:00:00|11584.8|11580.8|11572.3|11568.3|11584.8|11580.8|11569.2|11565.2|465
1696935900000|2023-10-10 11:05:00|11569.2|11565.2|11553.6|11549.6|11572.3|11568.3|11553.6|11549.6|503
1696936200000|2023-10-10 11:10:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11541.1|11537.1|568
1696936500000|2023-10-10 11:15:00|11553.6|11549.6|11550.4|11546.4|11556.7|11552.7|11550.4|11546.4|591
1696936800000|2023-10-10 11:20:00|11547.3|11543.3|11531.7|11527.7|11550.4|11546.4|11531.7|11527.7|569
1696937100000|2023-10-10 11:25:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|517
1696937400000|2023-10-10 11:30:00|11534.8|11530.8|11541.1|11537.1|11544.2|11540.2|11534.8|11530.8|788
1696937700000|2023-10-10 11:35:00|11537.9|11533.9|11550.4|11546.4|11553.6|11549.6|11534.8|11530.8|485
1696938000000|2023-10-10 11:40:00|11553.6|11549.6|11547.3|11543.3|11553.6|11549.6|11544.2|11540.2|285
1696938300000|2023-10-10 11:45:00|11550.4|11546.4|11537.9|11533.9|11553.6|11549.6|11534.8|11530.8|459
1696938600000|2023-10-10 11:50:00|11534.8|11530.8|11519.2|11515.2|11534.8|11530.8|11519.2|11515.2|776
1696938900000|2023-10-10 11:55:00|11516.1|11512.1|11531.7|11527.7|11531.7|11527.7|11511.4|11507.4|1041
1696939200000|2023-10-10 12:00:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11519.2|11515.2|926
1696939500000|2023-10-10 12:05:00|11534.8|11530.8|11541.1|11537.1|11541.1|11537.1|11528.6|11524.6|856
1696939800000|2023-10-10 12:10:00|11537.9|11533.9|11553.6|11549.6|11553.6|11549.6|11534.8|11530.8|972
1696940100000|2023-10-10 12:15:00|11547.3|11543.3|11534.8|11530.8|11547.3|11543.3|11528.6|11524.6|755
1696940400000|2023-10-10 12:20:00|11537.9|11533.9|11531.7|11527.7|11550.4|11546.4|11519.2|11515.2|1429
1696940700000|2023-10-10 12:25:00|11534.8|11530.8|11531.7|11527.7|11544.2|11540.2|11531.7|11527.7|1020
1696941000000|2023-10-10 12:30:00|11530.1|11526.1|11534.8|11530.8|11550.4|11546.4|11528.6|11524.6|1202
1696941300000|2023-10-10 12:35:00|11536.4|11532.4|11562.9|11558.9|11566.1|11562.1|11531.7|11527.7|1640
1696941600000|2023-10-10 12:40:00|11559.8|11555.8|11553.6|11549.6|11572.3|11568.3|11547.3|11543.3|1947
1696941900000|2023-10-10 12:45:00|11556.7|11552.7|11553.6|11549.6|11566.1|11562.1|11544.2|11540.2|871
1696942200000|2023-10-10 12:50:00|11550.4|11546.4|11550.4|11546.4|11556.7|11552.7|11534.8|11530.8|1443
1696942500000|2023-10-10 12:55:00|11547.3|11543.3|11534.8|11530.8|11553.6|11549.6|11519.2|11515.2|1612
1696942800000|2023-10-10 13:00:00|11531.7|11527.7|11522.3|11518.3|11531.7|11527.7|11519.2|11515.2|1503
1696943100000|2023-10-10 13:05:00|11525.4|11521.4|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|742
1696943400000|2023-10-10 13:10:00|11519.2|11515.2|11537.9|11533.9|11544.2|11540.2|11516.1|11512.1|1021
1696943700000|2023-10-10 13:15:00|11534.8|11530.8|11541.1|11537.1|11553.6|11549.6|11531.7|11527.7|805
1696944000000|2023-10-10 13:20:00|11537.9|11533.9|11517.6|11513.6|11541.1|11537.1|11516.1|11512.1|1328
1696944300000|2023-10-10 13:25:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11512.9|11508.9|802
1696944600000|2023-10-10 13:30:00|11525.4|11521.4|11531.7|11527.7|11544.2|11540.2|11516.1|11512.1|972
1696944900000|2023-10-10 13:35:00|11530.1|11526.1|11516.1|11512.1|11531.7|11527.7|11509.8|11505.8|1122
1696945200000|2023-10-10 13:40:00|11512.9|11508.9|11497.3|11493.3|11512.9|11508.9|11494.2|11490.2|1259
1696945500000|2023-10-10 13:45:00|11495.8|11491.8|11487.9|11483.9|11497.3|11493.3|11478.6|11474.6|1713
1696945800000|2023-10-10 13:50:00|11491.1|11487.1|11509.8|11505.8|11516.1|11512.1|11491.1|11487.1|1169
1696946100000|2023-10-10 13:55:00|11506.7|11502.7|11525.4|11521.4|11525.4|11521.4|11500.4|11496.4|1127
1696946400000|2023-10-10 14:00:00|11528.6|11524.6|11547.3|11543.3|11559.8|11555.8|11525.4|11521.4|1115
1696946700000|2023-10-10 14:05:00|11544.2|11540.2|11550.4|11546.4|11556.7|11552.7|11525.4|11521.4|1337
1696947000000|2023-10-10 14:10:00|11553.6|11549.6|11575.4|11571.4|11578.6|11574.6|11547.3|11543.3|1553
1696947300000|2023-10-10 14:15:00|11578.6|11574.6|11575.4|11571.4|11597.3|11593.3|11572.3|11568.3|2717
1696947600000|2023-10-10 14:20:00|11572.3|11568.3|11575.4|11571.4|11581.7|11577.7|11559.8|11555.8|1211
1696947900000|2023-10-10 14:25:00|11578.6|11574.6|11594.2|11590.2|11600.4|11596.4|11578.6|11574.6|2108
1696948200000|2023-10-10 14:30:00|11597.3|11593.3|11587.9|11583.9|11597.3|11593.3|11581.7|11577.7|748
1696948500000|2023-10-10 14:35:00|11591.1|11587.1|11581.7|11577.7|11597.3|11593.3|11581.7|11577.7|690
1696948800000|2023-10-10 14:40:00|11578.6|11574.6|11569.2|11565.2|11578.6|11574.6|11566.1|11562.1|1427
1696949100000|2023-10-10 14:45:00|11567.6|11563.6|11572.3|11568.3|11587.9|11583.9|11566.1|11562.1|893
1696949400000|2023-10-10 14:50:00|11575.4|11571.4|11594.2|11590.2|11600.4|11596.4|11575.4|11571.4|1400
1696949700000|2023-10-10 14:55:00|11592.6|11588.6|11609.8|11605.8|11612.9|11608.9|11587.9|11583.9|1789
1696950000000|2023-10-10 15:00:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11600.4|11596.4|794
1696950300000|2023-10-10 15:05:00|11614.5|11610.5|11616.1|11612.1|11622.3|11618.3|11606.7|11602.7|1626
1696950600000|2023-10-10 15:10:00|11619.2|11615.2|11628.6|11624.6|11631.7|11627.7|11606.7|11602.7|772
1696950900000|2023-10-10 15:15:00|11625.4|11621.4|11631.7|11627.7|11641.1|11637.1|11616.1|11612.1|2565
1696951200000|2023-10-10 15:20:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11619.2|11615.2|1082
1696951500000|2023-10-10 15:25:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11616.1|11612.1|983
1696951800000|2023-10-10 15:30:00|11622.3|11618.3|11637.9|11633.9|11637.9|11633.9|11616.1|11612.1|794
1696952100000|2023-10-10 15:35:00|11641.1|11637.1|11634.8|11630.8|11644.2|11640.2|11631.7|11627.7|509
1696952400000|2023-10-10 15:40:00|11637.9|11633.9|11647.3|11643.3|11650.4|11646.4|11631.7|11627.7|944
1696952700000|2023-10-10 15:45:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|669
1696953000000|2023-10-10 15:50:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11641.1|11637.1|1394
1696953300000|2023-10-10 15:55:00|11653.6|11649.6|11653.6|11649.6|11659.8|11655.8|11650.4|11646.4|1269
1696953600000|2023-10-10 16:00:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11644.2|11640.2|856
1696953900000|2023-10-10 16:05:00|11650.4|11646.4|11656.7|11652.7|11659.8|11655.8|11650.4|11646.4|558
1696954200000|2023-10-10 16:10:00|11659.8|11655.8|11653.6|11649.6|11662.9|11658.9|11650.4|11646.4|571
1696954500000|2023-10-10 16:15:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|715
1696954800000|2023-10-10 16:20:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11637.9|11633.9|736
1696955100000|2023-10-10 16:25:00|11650.4|11646.4|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|384
1696955400000|2023-10-10 16:30:00|11650.4|11646.4|11662.9|11658.9|11662.9|11658.9|11647.3|11643.3|643
1696955700000|2023-10-10 16:35:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11653.6|11649.6|842
1696956000000|2023-10-10 16:40:00|11675.4|11671.4|11681.7|11677.7|11684.8|11680.8|11669.2|11665.2|582
1696956300000|2023-10-10 16:45:00|11678.6|11674.6|11694.2|11690.2|11700.4|11696.4|11678.6|11674.6|1619
1696956600000|2023-10-10 16:50:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11681.7|11677.7|1357
1696956900000|2023-10-10 16:55:00|11687.9|11683.9|11678.6|11674.6|11687.9|11683.9|11675.4|11671.4|892
1696957200000|2023-10-10 17:00:00|11677|11673|11659.8|11655.8|11678.6|11674.6|11659.8|11655.8|643
1696957500000|2023-10-10 17:05:00|11656.7|11652.7|11644.2|11640.2|11659.8|11655.8|11634.8|11630.8|1129
1696957800000|2023-10-10 17:10:00|11647.3|11643.3|11644.2|11640.2|11658.3|11654.3|11644.2|11640.2|840
1696958100000|2023-10-10 17:15:00|11641.1|11637.1|11650.4|11646.4|11650.4|11646.4|11641.1|11637.1|476
1696958400000|2023-10-10 17:20:00|11647.3|11643.3|11644.2|11640.2|11656.7|11652.7|11641.1|11637.1|912
1696958700000|2023-10-10 17:25:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|436
1696959000000|2023-10-10 17:30:00|11644.2|11640.2|11641.1|11637.1|11650.4|11646.4|11631.7|11627.7|725
1696959300000|2023-10-10 17:35:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|537
1696959600000|2023-10-10 17:40:00|11637.9|11633.9|11634.8|11630.8|11644.2|11640.2|11631.7|11627.7|522
1696959900000|2023-10-10 17:45:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|524
1696960200000|2023-10-10 17:50:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|625
1696960500000|2023-10-10 17:55:00|11634.8|11630.8|11625.4|11621.4|11637.9|11633.9|11625.4|11621.4|722
1696960800000|2023-10-10 18:00:00|11622.3|11618.3|11631.7|11627.7|11631.7|11627.7|11616.1|11612.1|518
1696961100000|2023-10-10 18:05:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11619.2|11615.2|378
1696961400000|2023-10-10 18:10:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|337
1696961700000|2023-10-10 18:15:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|546
1696962000000|2023-10-10 18:20:00|11625.4|11621.4|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|632
1696962300000|2023-10-10 18:25:00|11623.9|11619.9|11637.9|11633.9|11637.9|11633.9|11622.3|11618.3|303
1696962600000|2023-10-10 18:30:00|11641.1|11637.1|11644.2|11640.2|11650.4|11646.4|11637.9|11633.9|496
1696962900000|2023-10-10 18:35:00|11645.8|11641.8|11650.4|11646.4|11650.4|11646.4|11641.1|11637.1|421
1696963200000|2023-10-10 18:40:00|11648.9|11644.9|11656.7|11652.7|11656.7|11652.7|11647.3|11643.3|661
1696963500000|2023-10-10 18:45:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11652|11648|354
1696963800000|2023-10-10 18:50:00|11653.6|11649.6|11647.3|11643.3|11659.8|11655.8|11647.3|11643.3|876
1696964100000|2023-10-10 18:55:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11634.8|11630.8|1529
1696964400000|2023-10-10 19:00:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|793
1696964700000|2023-10-10 19:05:00|11637.9|11633.9|11628.6|11624.6|11637.9|11633.9|11625.4|11621.4|395
1696965000000|2023-10-10 19:10:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|148
1696965300000|2023-10-10 19:15:00|11622.3|11618.3|11619.2|11615.2|11628.6|11624.6|11619.2|11615.2|1008
1696965600000|2023-10-10 19:20:00|11617.6|11613.6|11619.2|11615.2|11619.2|11615.2|11609.8|11605.8|1869
1696965900000|2023-10-10 19:25:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|824
1696966200000|2023-10-10 19:30:00|11619.2|11615.2|11631.7|11627.7|11634.8|11630.8|11619.2|11615.2|1187
1696966500000|2023-10-10 19:35:00|11634.8|11630.8|11641.1|11637.1|11644.2|11640.2|11631.7|11627.7|607
1696966800000|2023-10-10 19:40:00|11637.9|11633.9|11625.4|11621.4|11637.9|11633.9|11625.4|11621.4|766
1696967100000|2023-10-10 19:45:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11625.4|11621.4|873
1696967400000|2023-10-10 19:50:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|1162
1696967700000|2023-10-10 19:55:00|11622.3|11618.3|11631.7|11627.7|11631.7|11627.7|11619.2|11615.2|3061
1696968000000|2023-10-10 20:00:00|11634.8|11630.8|11634.8|11630.8|11641.1|11637.1|11625.4|11621.4|2600
1696968300000|2023-10-10 20:05:00|11637.9|11633.9|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|453
1696968600000|2023-10-10 20:10:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|331
1696968900000|2023-10-10 20:15:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|180
1696969200000|2023-10-10 20:20:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|297
1696969500000|2023-10-10 20:25:00|11641.1|11637.1|11631.7|11627.7|11641.1|11637.1|11631.7|11627.7|643
1696969800000|2023-10-10 20:30:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|188
1696970100000|2023-10-10 20:35:00|11630.1|11626.1|11628.6|11624.6|11630.1|11626.1|11625.4|11621.4|264
1696970400000|2023-10-10 20:40:00|11627|11623|11622.3|11618.3|11627|11623|11622.3|11618.3|170
1696970700000|2023-10-10 20:45:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|304
1696971000000|2023-10-10 20:50:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|231
1696971300000|2023-10-10 20:55:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11627|11623|421
1696975200000|2023-10-10 22:00:00|11622.3|11618.3|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|28
1696975500000|2023-10-10 22:05:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|12
1696975800000|2023-10-10 22:10:00|11630.1|11626.1|11634.8|11630.8|11634.8|11630.8|11630.1|11626.1|31
1696976100000|2023-10-10 22:15:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|20
1696976400000|2023-10-10 22:20:00|11633.3|11629.3|11634.8|11630.8|11634.8|11630.8|11633.3|11629.3|6
1696976700000|2023-10-10 22:25:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|218
1696977000000|2023-10-10 22:30:00|||||||||3
1696977300000|2023-10-10 22:35:00|11633.3|11629.3|11634.8|11630.8|11634.8|11630.8|11633.3|11629.3|6
1696977600000|2023-10-10 22:40:00|||||||||3
1696977900000|2023-10-10 22:45:00|11633.3|11629.3|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|8
1696978200000|2023-10-10 22:50:00|11634.8|11630.8|11634.8|11630.8|11636.4|11632.4|11634.8|11630.8|11
1696978500000|2023-10-10 22:55:00|11636.4|11632.4|11637.9|11633.9|11641.1|11637.1|11636.4|11632.4|21
1696978800000|2023-10-10 23:00:00|11636.4|11632.4|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|62
1696979100000|2023-10-10 23:05:00|11636.4|11632.4|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|12
1696979400000|2023-10-10 23:10:00|11639.5|11635.5|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|22
1696979700000|2023-10-10 23:15:00|11639.5|11635.5|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|50
1696980000000|2023-10-10 23:20:00|11636.4|11632.4|11637.9|11633.9|11637.9|11633.9|11636.4|11632.4|5
1696980300000|2023-10-10 23:25:00|11639.5|11635.5|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|6
1696980600000|2023-10-10 23:30:00|11637.9|11633.9|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|43
1696980900000|2023-10-10 23:35:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|5
1696981200000|2023-10-10 23:40:00|11636.4|11632.4|11636.4|11632.4|11637.9|11633.9|11634.8|11630.8|60
1696981500000|2023-10-10 23:45:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|14
1696981800000|2023-10-10 23:50:00|||||||||2
1696982100000|2023-10-10 23:55:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|8
1696982400000|2023-10-11 00:00:00|11631.7|11627.7|11628.6|11624.6|11634.8|11630.8|11625.4|11621.4|39
1696982700000|2023-10-11 00:05:00|11631.7|11627.7|11637.9|11633.9|11641.1|11637.1|11631.7|11627.7|111
1696983000000|2023-10-11 00:10:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|26
1696983300000|2023-10-11 00:15:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|28
1696983600000|2023-10-11 00:20:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|32
1696983900000|2023-10-11 00:25:00|11641.1|11637.1|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|59
1696984200000|2023-10-11 00:30:00|11641.1|11637.1|11650.4|11646.4|11653.6|11649.6|11641.1|11637.1|102
1696984500000|2023-10-11 00:35:00|11652|11648|11656.7|11652.7|11658.3|11654.3|11652|11648|36
1696984800000|2023-10-11 00:40:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|61
1696985100000|2023-10-11 00:45:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|42
1696985400000|2023-10-11 00:50:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|50
1696985700000|2023-10-11 00:55:00|11652|11648|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|83
1696986000000|2023-10-11 01:00:00|11652|11648|11656.7|11652.7|11659.8|11655.8|11652|11648|53
1696986300000|2023-10-11 01:05:00|11655.1|11651.1|11656.7|11652.7|11658.3|11654.3|11653.6|11649.6|58
1696986600000|2023-10-11 01:10:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|42
1696986900000|2023-10-11 01:15:00|11661.4|11657.4|11659.8|11655.8|11661.4|11657.4|11659.8|11655.8|34
1696987200000|2023-10-11 01:20:00|11662.9|11658.9|11650.4|11646.4|11662.9|11658.9|11647.3|11643.3|113
1696987500000|2023-10-11 01:25:00|||||||||2
1696987800000|2023-10-11 01:30:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|56
1696988100000|2023-10-11 01:35:00|11658.3|11654.3|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|43
1696988400000|2023-10-11 01:40:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|114
1696988700000|2023-10-11 01:45:00|11661.4|11657.4|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|82
1696989000000|2023-10-11 01:50:00|11659.8|11655.8|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|71
1696989300000|2023-10-11 01:55:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|54
1696989600000|2023-10-11 02:00:00|11664.5|11660.5|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|100
1696989900000|2023-10-11 02:05:00|11667.6|11663.6|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|83
1696990200000|2023-10-11 02:10:00|11670.8|11666.8|11681.7|11677.7|11684.8|11680.8|11669.2|11665.2|229
1696990500000|2023-10-11 02:15:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|144
1696990800000|2023-10-11 02:20:00|11681.7|11677.7|11687.9|11683.9|11694.2|11690.2|11681.7|11677.7|232
1696991100000|2023-10-11 02:25:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|295
1696991400000|2023-10-11 02:30:00|11697.3|11693.3|11709.8|11705.8|11709.8|11705.8|11694.2|11690.2|363
1696991700000|2023-10-11 02:35:00|11711.4|11707.4|11725.4|11721.4|11728.6|11724.6|11711.4|11707.4|458
1696992000000|2023-10-11 02:40:00|11722.3|11718.3|11723.9|11719.9|11725.4|11721.4|11719.2|11715.2|200
1696992300000|2023-10-11 02:45:00|11725.4|11721.4|11723.9|11719.9|11725.4|11721.4|11719.2|11715.2|90
1696992600000|2023-10-11 02:50:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|186
1696992900000|2023-10-11 02:55:00|11723.9|11719.9|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|93
1696993200000|2023-10-11 03:00:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|123
1696993500000|2023-10-11 03:05:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|127
1696993800000|2023-10-11 03:10:00|11716.1|11712.1|11709.8|11705.8|11716.1|11712.1|11706.7|11702.7|81
1696994100000|2023-10-11 03:15:00|11711.4|11707.4|11711.4|11707.4|11716.1|11712.1|11709.8|11705.8|136
1696994400000|2023-10-11 03:20:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|8
1696994700000|2023-10-11 03:25:00|11711.4|11707.4|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|13
1696995000000|2023-10-11 03:30:00|11706.7|11702.7|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|130
1696995300000|2023-10-11 03:35:00|11712.9|11708.9|11714.5|11710.5|11716.1|11712.1|11709.8|11705.8|46
1696995600000|2023-10-11 03:40:00|11712.9|11708.9|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|100
1696995900000|2023-10-11 03:45:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|40
1696996200000|2023-10-11 03:50:00|11709.8|11705.8|11706.7|11702.7|11711.4|11707.4|11703.6|11699.6|109
1696996500000|2023-10-11 03:55:00|11708.3|11704.3|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|117
1696996800000|2023-10-11 04:00:00|||||||||60
1696997100000|2023-10-11 04:05:00|11708.3|11704.3|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|90
1696997400000|2023-10-11 04:10:00|||||||||7
1696997700000|2023-10-11 04:15:00|11705.1|11701.1|11706.7|11702.7|11706.7|11702.7|11705.1|11701.1|36
1696998000000|2023-10-11 04:20:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|78
1696998300000|2023-10-11 04:25:00|11703.6|11699.6|11700.4|11696.4|11705.1|11701.1|11700.4|11696.4|100
1696998600000|2023-10-11 04:30:00|11697.3|11693.3|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|123
1696998900000|2023-10-11 04:35:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|54
1696999200000|2023-10-11 04:40:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|42
1696999500000|2023-10-11 04:45:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|25
1696999800000|2023-10-11 04:50:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|24
1697000100000|2023-10-11 04:55:00|11692.6|11688.6|11697.3|11693.3|11697.3|11693.3|11692.6|11688.6|66
1697000400000|2023-10-11 05:00:00|11695.8|11691.8|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|72
1697000700000|2023-10-11 05:05:00|11698.9|11694.9|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|81
1697001000000|2023-10-11 05:10:00|||||||||12
1697001300000|2023-10-11 05:15:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|56
1697001600000|2023-10-11 05:20:00|11695.8|11691.8|11694.2|11690.2|11697.3|11693.3|11692.6|11688.6|68
1697001900000|2023-10-11 05:25:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|44
1697002200000|2023-10-11 05:30:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|72
1697002500000|2023-10-11 05:35:00|11700.4|11696.4|11684.8|11680.8|11700.4|11696.4|11684.8|11680.8|208
1697002800000|2023-10-11 05:40:00|11686.4|11682.4|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|44
1697003100000|2023-10-11 05:45:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|62
1697003400000|2023-10-11 05:50:00|11680.1|11676.1|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|115
1697003700000|2023-10-11 05:55:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|53
1697004000000|2023-10-11 06:00:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|194
1697004300000|2023-10-11 06:05:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|69
1697004600000|2023-10-11 06:10:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|112
1697004900000|2023-10-11 06:15:00|11681.7|11677.7|11672.3|11668.3|11681.7|11677.7|11672.3|11668.3|187
1697005200000|2023-10-11 06:20:00|11669.2|11665.2|11666.1|11662.1|11678.6|11674.6|11666.1|11662.1|409
1697005500000|2023-10-11 06:25:00|11669.2|11665.2|11678.6|11674.6|11678.6|11674.6|11666.1|11662.1|199
1697005800000|2023-10-11 06:30:00|11675.4|11671.4|11672.3|11668.3|11678.6|11674.6|11669.2|11665.2|487
1697006100000|2023-10-11 06:35:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11672.3|11668.3|506
1697006400000|2023-10-11 06:40:00|11684.8|11680.8|11691.1|11687.1|11697.3|11693.3|11681.7|11677.7|427
1697006700000|2023-10-11 06:45:00|11687.9|11683.9|11681.7|11677.7|11689.5|11685.5|11675.4|11671.4|316
1697007000000|2023-10-11 06:50:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|170
1697007300000|2023-10-11 06:55:00|11681.7|11677.7|11666.1|11662.1|11687.9|11683.9|11662.9|11658.9|611
1697007600000|2023-10-11 07:00:00|11662.9|11658.9|11678.6|11674.6|11694.2|11690.2|11662.9|11658.9|609
1697007900000|2023-10-11 07:05:00|11675.4|11671.4|11687.9|11683.9|11694.2|11690.2|11675.4|11671.4|344
1697008200000|2023-10-11 07:10:00|11691.1|11687.1|11697.3|11693.3|11697.3|11693.3|11687.9|11683.9|258
1697008500000|2023-10-11 07:15:00|11698.9|11694.9|11709.8|11705.8|11716.1|11712.1|11698.9|11694.9|680
1697008800000|2023-10-11 07:20:00|11708.3|11704.3|11709.8|11705.8|11712.9|11708.9|11703.6|11699.6|487
1697009100000|2023-10-11 07:25:00|11712.9|11708.9|11716.1|11712.1|11719.2|11715.2|11703.6|11699.6|323
1697009400000|2023-10-11 07:30:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11709.8|11705.8|497
1697009700000|2023-10-11 07:35:00|11711.4|11707.4|11734.8|11730.8|11737.9|11733.9|11709.8|11705.8|947
1697010000000|2023-10-11 07:40:00|11736.4|11732.4|11781.7|11777.7|11806.7|11802.7|11734.8|11730.8|2736
1697010300000|2023-10-11 07:45:00|11778.6|11774.6|11806.7|11802.7|11806.7|11802.7|11762.9|11758.9|1241
1697010600000|2023-10-11 07:50:00|11808.3|11804.3|11787.9|11783.9|11809.8|11805.8|11784.8|11780.8|1300
1697010900000|2023-10-11 07:55:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11778.6|11774.6|997
1697011200000|2023-10-11 08:00:00|11784.8|11780.8|11794.2|11790.2|11794.2|11790.2|11769.2|11765.2|878
1697011500000|2023-10-11 08:05:00|11797.3|11793.3|11800.4|11796.4|11806.7|11802.7|11791.1|11787.1|675
1697011800000|2023-10-11 08:10:00|11803.6|11799.6|11819.2|11815.2|11825.4|11821.4|11791.1|11787.1|1178
1697012100000|2023-10-11 08:15:00|11817.6|11813.6|11856.7|11852.7|11856.7|11852.7|11816.1|11812.1|1272
1697012400000|2023-10-11 08:20:00|11853.6|11849.6|11872.3|11868.3|11872.3|11868.3|11850.4|11846.4|1427
1697012700000|2023-10-11 08:25:00|11869.2|11865.2|11856.7|11852.7|11872.3|11868.3|11847.3|11843.3|952
1697013000000|2023-10-11 08:30:00|11859.8|11855.8|11850.4|11846.4|11862.9|11858.9|11850.4|11846.4|670
1697013300000|2023-10-11 08:35:00|11853.6|11849.6|11837.9|11833.9|11856.7|11852.7|11837.9|11833.9|586
1697013600000|2023-10-11 08:40:00|11836.4|11832.4|11831.7|11827.7|11841.1|11837.1|11830.1|11826.1|740
1697013900000|2023-10-11 08:45:00|11833.3|11829.3|11822.3|11818.3|11834.8|11830.8|11822.3|11818.3|507
1697014200000|2023-10-11 08:50:00|11819.2|11815.2|11812.9|11808.9|11828.6|11824.6|11806.7|11802.7|767
1697014500000|2023-10-11 08:55:00|11816.1|11812.1|11825.4|11821.4|11825.4|11821.4|11812.9|11808.9|429
1697014800000|2023-10-11 09:00:00|11822.3|11818.3|11837.9|11833.9|11847.3|11843.3|11822.3|11818.3|562
1697015100000|2023-10-11 09:05:00|11841.1|11837.1|11831.7|11827.7|11841.1|11837.1|11828.6|11824.6|690
1697015400000|2023-10-11 09:10:00|11834.8|11830.8|11825.4|11821.4|11841.1|11837.1|11825.4|11821.4|164
1697015700000|2023-10-11 09:15:00|11822.3|11818.3|11819.2|11815.2|11828.6|11824.6|11816.1|11812.1|190
1697016000000|2023-10-11 09:20:00|11816.1|11812.1|11819.2|11815.2|11825.4|11821.4|11809.8|11805.8|574
1697016300000|2023-10-11 09:25:00|11822.3|11818.3|11809.8|11805.8|11828.6|11824.6|11809.8|11805.8|337
1697016600000|2023-10-11 09:30:00|11812.9|11808.9|11822.3|11818.3|11825.4|11821.4|11809.8|11805.8|436
1697016900000|2023-10-11 09:35:00|11816.1|11812.1|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|512
1697017200000|2023-10-11 09:40:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11816.1|11812.1|384
1697017500000|2023-10-11 09:45:00|11823.9|11819.9|11822.3|11818.3|11831.7|11827.7|11822.3|11818.3|320
1697017800000|2023-10-11 09:50:00|11823.9|11819.9|11831.7|11827.7|11834.8|11830.8|11822.3|11818.3|425
1697018100000|2023-10-11 09:55:00|11834.8|11830.8|11828.6|11824.6|11837.9|11833.9|11828.6|11824.6|978
1697018400000|2023-10-11 10:00:00|11831.7|11827.7|11847.3|11843.3|11847.3|11843.3|11828.6|11824.6|620
1697018700000|2023-10-11 10:05:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11837.9|11833.9|535
1697019000000|2023-10-11 10:10:00|11847.3|11843.3|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|350
1697019300000|2023-10-11 10:15:00|11841.1|11837.1|11850.4|11846.4|11850.4|11846.4|11837.9|11833.9|595
1697019600000|2023-10-11 10:20:00|11853.6|11849.6|11841.1|11837.1|11853.6|11849.6|11837.9|11833.9|173
1697019900000|2023-10-11 10:25:00|11844.2|11840.2|11841.1|11837.1|11847.3|11843.3|11841.1|11837.1|235
1697020200000|2023-10-11 10:30:00|11844.2|11840.2|11834.8|11830.8|11844.2|11840.2|11831.7|11827.7|488
1697020500000|2023-10-11 10:35:00|11831.7|11827.7|11844.2|11840.2|11844.2|11840.2|11831.7|11827.7|281
1697020800000|2023-10-11 10:40:00|11841.1|11837.1|11837.9|11833.9|11844.2|11840.2|11834.8|11830.8|303
1697021100000|2023-10-11 10:45:00|11841.1|11837.1|11828.6|11824.6|11841.1|11837.1|11828.6|11824.6|295
1697021400000|2023-10-11 10:50:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|259
1697021700000|2023-10-11 10:55:00|11825.4|11821.4|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|746
1697022000000|2023-10-11 11:00:00|11828.6|11824.6|11831.7|11827.7|11834.8|11830.8|11825.4|11821.4|405
1697022300000|2023-10-11 11:05:00|11828.6|11824.6|11831.7|11827.7|11834.8|11830.8|11827|11823|313
1697022600000|2023-10-11 11:10:00|11828.6|11824.6|11822.3|11818.3|11831.7|11827.7|11819.2|11815.2|302
1697022900000|2023-10-11 11:15:00|11819.2|11815.2|11812.9|11808.9|11823.9|11819.9|11806.7|11802.7|706
1697023200000|2023-10-11 11:20:00|11816.1|11812.1|11825.4|11821.4|11828.6|11824.6|11816.1|11812.1|1089
1697023500000|2023-10-11 11:25:00|11822.3|11818.3|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|815
1697023800000|2023-10-11 11:30:00|11825.4|11821.4|11841.1|11837.1|11844.2|11840.2|11822.3|11818.3|1112
1697024100000|2023-10-11 11:35:00|11837.9|11833.9|11831.7|11827.7|11841.1|11837.1|11825.4|11821.4|633
1697024400000|2023-10-11 11:40:00|11828.6|11824.6|11823.9|11819.9|11828.6|11824.6|11812.9|11808.9|428
1697024700000|2023-10-11 11:45:00|11825.4|11821.4|11841.1|11837.1|11844.2|11840.2|11825.4|11821.4|943
1697025000000|2023-10-11 11:50:00|11844.2|11840.2|11834.8|11830.8|11844.2|11840.2|11831.7|11827.7|604
1697025300000|2023-10-11 11:55:00|11837.9|11833.9|11819.2|11815.2|11837.9|11833.9|11819.2|11815.2|479
1697025600000|2023-10-11 12:00:00|11822.3|11818.3|11809.8|11805.8|11825.4|11821.4|11806.7|11802.7|941
1697025900000|2023-10-11 12:05:00|11806.7|11802.7|11822.3|11818.3|11822.3|11818.3|11806.7|11802.7|1182
1697026200000|2023-10-11 12:10:00|11820.8|11816.8|11803.6|11799.6|11834.8|11830.8|11800.4|11796.4|1456
1697026500000|2023-10-11 12:15:00|11805.1|11801.1|11806.7|11802.7|11809.8|11805.8|11795.8|11791.8|1572
1697026800000|2023-10-11 12:20:00|11803.6|11799.6|11794.2|11790.2|11809.8|11805.8|11794.2|11790.2|1320
1697027100000|2023-10-11 12:25:00|11795.8|11791.8|11781.7|11777.7|11797.3|11793.3|11778.6|11774.6|1561
1697027400000|2023-10-11 12:30:00|11783.3|11779.3|11794.2|11790.2|11794.2|11790.2|11756.7|11752.7|3102
1697027700000|2023-10-11 12:35:00|11797.3|11793.3|11791.1|11787.1|11819.2|11815.2|11787.9|11783.9|1971
1697028000000|2023-10-11 12:40:00|11787.9|11783.9|11809.8|11805.8|11809.8|11805.8|11781.7|11777.7|2075
1697028300000|2023-10-11 12:45:00|11808.3|11804.3|11834.8|11830.8|11850.4|11846.4|11803.6|11799.6|3384
1697028600000|2023-10-11 12:50:00|11837.9|11833.9|11816.1|11812.1|11844.2|11840.2|11816.1|11812.1|1837
1697028900000|2023-10-11 12:55:00|11817.6|11813.6|11819.2|11815.2|11834.8|11830.8|11816.1|11812.1|1172
1697029200000|2023-10-11 13:00:00|11822.3|11818.3|11816.1|11812.1|11831.7|11827.7|11794.2|11790.2|1932
1697029500000|2023-10-11 13:05:00|11814.5|11810.5|11797.3|11793.3|11819.2|11815.2|11797.3|11793.3|1337
1697029800000|2023-10-11 13:10:00|11800.4|11796.4|11775.4|11771.4|11803.6|11799.6|11766.1|11762.1|2490
1697030100000|2023-10-11 13:15:00|11778.6|11774.6|11784.8|11780.8|11797.3|11793.3|11766.1|11762.1|1352
1697030400000|2023-10-11 13:20:00|11781.7|11777.7|11773.9|11769.9|11784.8|11780.8|11756.7|11752.7|1007
1697030700000|2023-10-11 13:25:00|11775.4|11771.4|11784.8|11780.8|11800.4|11796.4|11772.3|11768.3|1270
1697031000000|2023-10-11 13:30:00|11787.9|11783.9|11772.3|11768.3|11797.3|11793.3|11766.1|11762.1|1215
1697031300000|2023-10-11 13:35:00|11769.2|11765.2|11784.8|11780.8|11787.9|11783.9|11769.2|11765.2|1517
1697031600000|2023-10-11 13:40:00|11787.9|11783.9|11787.9|11783.9|11800.4|11796.4|11781.7|11777.7|1308
1697031900000|2023-10-11 13:45:00|11789.5|11785.5|11775.4|11771.4|11797.3|11793.3|11772.3|11768.3|928
1697032200000|2023-10-11 13:50:00|11778.6|11774.6|11784.8|11780.8|11787.9|11783.9|11769.2|11765.2|1421
1697032500000|2023-10-11 13:55:00|11787.9|11783.9|11791.1|11787.1|11797.3|11793.3|11781.7|11777.7|960
1697032800000|2023-10-11 14:00:00|11792.6|11788.6|11800.4|11796.4|11812.9|11808.9|11778.6|11774.6|1966
1697033100000|2023-10-11 14:05:00|11797.3|11793.3|11784.8|11780.8|11803.6|11799.6|11778.6|11774.6|1572
1697033400000|2023-10-11 14:10:00|11787.9|11783.9|11762.9|11758.9|11791.1|11787.1|11759.8|11755.8|1119
1697033700000|2023-10-11 14:15:00|11759.8|11755.8|11762.9|11758.9|11769.2|11765.2|11753.6|11749.6|1171
1697034000000|2023-10-11 14:20:00|11766.1|11762.1|11797.3|11793.3|11800.4|11796.4|11762.9|11758.9|1809
1697034300000|2023-10-11 14:25:00|11795.8|11791.8|11786.4|11782.4|11797.3|11793.3|11778.6|11774.6|1723
1697034600000|2023-10-11 14:30:00|11787.9|11783.9|11797.3|11793.3|11803.6|11799.6|11787.9|11783.9|1242
1697034900000|2023-10-11 14:35:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11787.9|11783.9|1637
1697035200000|2023-10-11 14:40:00|11802|11798|11797.3|11793.3|11803.6|11799.6|11791.1|11787.1|1386
1697035500000|2023-10-11 14:45:00|11794.2|11790.2|11775.4|11771.4|11797.3|11793.3|11772.3|11768.3|1426
1697035800000|2023-10-11 14:50:00|11778.6|11774.6|11797.3|11793.3|11803.6|11799.6|11778.6|11774.6|834
1697036100000|2023-10-11 14:55:00|11794.2|11790.2|11803.6|11799.6|11806.7|11802.7|11791.1|11787.1|1066
1697036400000|2023-10-11 15:00:00|11800.4|11796.4|11800.4|11796.4|11809.8|11805.8|11791.1|11787.1|1593
1697036700000|2023-10-11 15:05:00|11797.3|11793.3|11791.1|11787.1|11806.7|11802.7|11775.4|11771.4|1478
1697037000000|2023-10-11 15:10:00|11794.2|11790.2|11806.7|11802.7|11809.8|11805.8|11787.9|11783.9|819
1697037300000|2023-10-11 15:15:00|11809.8|11805.8|11800.4|11796.4|11809.8|11805.8|11791.1|11787.1|471
1697037600000|2023-10-11 15:20:00|11803.6|11799.6|11819.2|11815.2|11822.3|11818.3|11800.4|11796.4|691
1697037900000|2023-10-11 15:25:00|11816.1|11812.1|11825.4|11821.4|11828.6|11824.6|11816.1|11812.1|996
1697038200000|2023-10-11 15:30:00|11828.6|11824.6|11834.8|11830.8|11834.8|11830.8|11819.2|11815.2|1173
1697038500000|2023-10-11 15:35:00|11837.9|11833.9|11847.3|11843.3|11853.6|11849.6|11837.9|11833.9|1524
1697038800000|2023-10-11 15:40:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11839.5|11835.5|789
1697039100000|2023-10-11 15:45:00|11844.2|11840.2|11841.1|11837.1|11856.7|11852.7|11841.1|11837.1|931
1697039400000|2023-10-11 15:50:00|11844.2|11840.2|11856.7|11852.7|11856.7|11852.7|11841.1|11837.1|746
1697039700000|2023-10-11 15:55:00|11859.8|11855.8|11850.4|11846.4|11861.4|11857.4|11847.3|11843.3|1016
1697040000000|2023-10-11 16:00:00|11852|11848|11834.8|11830.8|11853.6|11849.6|11828.6|11824.6|704
1697040300000|2023-10-11 16:05:00|11831.7|11827.7|11831.7|11827.7|11837.9|11833.9|11825.4|11821.4|766
1697040600000|2023-10-11 16:10:00|11834.8|11830.8|11828.6|11824.6|11837.9|11833.9|11828.6|11824.6|759
1697040900000|2023-10-11 16:15:00|11831.7|11827.7|11834.8|11830.8|11836.4|11832.4|11819.2|11815.2|1179
1697041200000|2023-10-11 16:20:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|575
1697041500000|2023-10-11 16:25:00|11828.6|11824.6|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|703
1697041800000|2023-10-11 16:30:00|11825.4|11821.4|11809.8|11805.8|11828.6|11824.6|11809.8|11805.8|1120
1697042100000|2023-10-11 16:35:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11800.4|11796.4|707
1697042400000|2023-10-11 16:40:00|11808.3|11804.3|11806.7|11802.7|11809.8|11805.8|11800.4|11796.4|570
1697042700000|2023-10-11 16:45:00|11803.6|11799.6|11800.4|11796.4|11809.8|11805.8|11800.4|11796.4|493
1697043000000|2023-10-11 16:50:00|11803.6|11799.6|11803.6|11799.6|11809.8|11805.8|11794.2|11790.2|1469
1697043300000|2023-10-11 16:55:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11800.4|11796.4|960
1697043600000|2023-10-11 17:00:00|11805.1|11801.1|11769.2|11765.2|11809.8|11805.8|11766.1|11762.1|1530
1697043900000|2023-10-11 17:05:00|11772.3|11768.3|11759.8|11755.8|11775.4|11771.4|11756.7|11752.7|1984
1697044200000|2023-10-11 17:10:00|11761.4|11757.4|11766.1|11762.1|11769.2|11765.2|11756.7|11752.7|718
1697044500000|2023-10-11 17:15:00|11762.9|11758.9|11775.4|11771.4|11775.4|11771.4|11762.9|11758.9|862
1697044800000|2023-10-11 17:20:00|11772.3|11768.3|11775.4|11771.4|11783.3|11779.3|11766.1|11762.1|1021
1697045100000|2023-10-11 17:25:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11759.8|11755.8|592
1697045400000|2023-10-11 17:30:00|11762.9|11758.9|11762.9|11758.9|11775.4|11771.4|11762.9|11758.9|1201
1697045700000|2023-10-11 17:35:00|11766.1|11762.1|11762.9|11758.9|11775.4|11771.4|11762.9|11758.9|1148
1697046000000|2023-10-11 17:40:00|11764.5|11760.5|11759.8|11755.8|11766.1|11762.1|11753.6|11749.6|902
1697046300000|2023-10-11 17:45:00|11762.9|11758.9|11769.2|11765.2|11775.4|11771.4|11759.8|11755.8|1058
1697046600000|2023-10-11 17:50:00|11770.8|11766.8|11775.4|11771.4|11778.6|11774.6|11769.2|11765.2|557
1697046900000|2023-10-11 17:55:00|11778.6|11774.6|11773.9|11769.9|11778.6|11774.6|11766.1|11762.1|551
1697047200000|2023-10-11 18:00:00|11772.3|11768.3|11772.3|11768.3|11784.8|11780.8|11769.2|11765.2|1859
1697047500000|2023-10-11 18:05:00|11769.2|11765.2|11797.3|11793.3|11797.3|11793.3|11769.2|11765.2|1142
1697047800000|2023-10-11 18:10:00|11794.2|11790.2|11797.3|11793.3|11811.4|11807.4|11794.2|11790.2|1050
1697048100000|2023-10-11 18:15:00|11800.4|11796.4|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|434
1697048400000|2023-10-11 18:20:00|11797.3|11793.3|11784.8|11780.8|11800.4|11796.4|11784.8|11780.8|451
1697048700000|2023-10-11 18:25:00|11787.9|11783.9|11791.1|11787.1|11797.3|11793.3|11787.9|11783.9|467
1697049000000|2023-10-11 18:30:00|11789.5|11785.5|11800.4|11796.4|11806.7|11802.7|11787.9|11783.9|688
1697049300000|2023-10-11 18:35:00|11802|11798|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|526
1697049600000|2023-10-11 18:40:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|593
1697049900000|2023-10-11 18:45:00|11800.4|11796.4|11800.4|11796.4|11809.8|11805.8|11794.2|11790.2|1355
1697050200000|2023-10-11 18:50:00|11797.3|11793.3|11806.7|11802.7|11806.7|11802.7|11784.8|11780.8|1135
1697050500000|2023-10-11 18:55:00|11809.8|11805.8|11812.9|11808.9|11816.1|11812.1|11800.4|11796.4|1748
1697050800000|2023-10-11 19:00:00|11809.8|11805.8|11819.2|11815.2|11825.4|11821.4|11806.7|11802.7|1620
1697051100000|2023-10-11 19:05:00|11816.1|11812.1|11825.4|11821.4|11828.6|11824.6|11816.1|11812.1|389
1697051400000|2023-10-11 19:10:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|602
1697051700000|2023-10-11 19:15:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|328
1697052000000|2023-10-11 19:20:00|11827|11823|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|422
1697052300000|2023-10-11 19:25:00|11834.8|11830.8|11841.1|11837.1|11841.1|11837.1|11831.7|11827.7|681
1697052600000|2023-10-11 19:30:00|11837.9|11833.9|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|855
1697052900000|2023-10-11 19:35:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|314
1697053200000|2023-10-11 19:40:00|11844.2|11840.2|11850.4|11846.4|11853.6|11849.6|11844.2|11840.2|866
1697053500000|2023-10-11 19:45:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|952
1697053800000|2023-10-11 19:50:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|505
1697054100000|2023-10-11 19:55:00|11856.7|11852.7|11866.1|11862.1|11869.2|11865.2|11856.7|11852.7|4735
1697054400000|2023-10-11 20:00:00|11862.9|11858.9|11875.4|11871.4|11875.4|11871.4|11859.8|11855.8|3454
1697054700000|2023-10-11 20:05:00|11872.3|11868.3|11881.7|11877.7|11884.8|11880.8|11872.3|11868.3|1222
1697055000000|2023-10-11 20:10:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|573
1697055300000|2023-10-11 20:15:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|402
1697055600000|2023-10-11 20:20:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|698
1697055900000|2023-10-11 20:25:00|11883.3|11879.3|11881.7|11877.7|11883.3|11879.3|11878.6|11874.6|581
1697056200000|2023-10-11 20:30:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|1016
1697056500000|2023-10-11 20:35:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|290
1697056800000|2023-10-11 20:40:00|11878.6|11874.6|11887.9|11883.9|11887.9|11883.9|11878.6|11874.6|469
1697057100000|2023-10-11 20:45:00|11891.1|11887.1|11887.9|11883.9|11895.8|11891.8|11887.9|11883.9|866
1697057400000|2023-10-11 20:50:00|11886.4|11882.4|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|307
1697057700000|2023-10-11 20:55:00|11891.1|11887.1|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|776
1697061600000|2023-10-11 22:00:00|11886.4|11882.4|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|196
1697061900000|2023-10-11 22:05:00|11892.6|11888.6|11887.9|11883.9|11892.6|11888.6|11887.9|11883.9|93
1697062200000|2023-10-11 22:10:00|11891.1|11887.1|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|105
1697062500000|2023-10-11 22:15:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|60
1697062800000|2023-10-11 22:20:00|||||||||21
1697063100000|2023-10-11 22:25:00|11895.8|11891.8|11894.2|11890.2|11895.8|11891.8|11894.2|11890.2|16
1697063400000|2023-10-11 22:30:00|||||||||3
1697063700000|2023-10-11 22:35:00|||||||||3
1697064000000|2023-10-11 22:40:00|11895.8|11891.8|11900.4|11896.4|11900.4|11896.4|11895.8|11891.8|75
1697064300000|2023-10-11 22:45:00|11898.9|11894.9|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|22
1697064600000|2023-10-11 22:50:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|26
1697064900000|2023-10-11 22:55:00|11898.9|11894.9|11897.3|11893.3|11898.9|11894.9|11897.3|11893.3|26
1697065200000|2023-10-11 23:00:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|39
1697065500000|2023-10-11 23:05:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11892.6|11888.6|18
1697065800000|2023-10-11 23:10:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|70
1697066100000|2023-10-11 23:15:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|15
1697066400000|2023-10-11 23:20:00|11892.6|11888.6|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|15
1697066700000|2023-10-11 23:25:00|11892.6|11888.6|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|42
1697067000000|2023-10-11 23:30:00|11892.6|11888.6|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|39
1697067300000|2023-10-11 23:35:00|11891.1|11887.1|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|83
1697067600000|2023-10-11 23:40:00|11891.1|11887.1|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|80
1697067900000|2023-10-11 23:45:00|||||||||36
1697068200000|2023-10-11 23:50:00|11881.7|11877.7|11900.4|11896.4|11900.4|11896.4|11881.7|11877.7|150
1697068500000|2023-10-11 23:55:00|11903.6|11899.6|11906.7|11902.7|11909.8|11905.8|11900.4|11896.4|154
1697068800000|2023-10-12 00:00:00|11903.6|11899.6|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|185
1697069100000|2023-10-12 00:05:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|101
1697069400000|2023-10-12 00:10:00|11895.8|11891.8|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|49
1697069700000|2023-10-12 00:15:00|11892.6|11888.6|11897.3|11893.3|11897.3|11893.3|11892.6|11888.6|31
1697070000000|2023-10-12 00:20:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|45
1697070300000|2023-10-12 00:25:00|11900.4|11896.4|11898.9|11894.9|11900.4|11896.4|11898.9|11894.9|68
1697070600000|2023-10-12 00:30:00|11897.3|11893.3|11897.3|11893.3|11898.9|11894.9|11894.2|11890.2|45
1697070900000|2023-10-12 00:35:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|143
1697071200000|2023-10-12 00:40:00|11887.9|11883.9|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|82
1697071500000|2023-10-12 00:45:00|11892.6|11888.6|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|101
1697071800000|2023-10-12 00:50:00|11887.9|11883.9|11881.7|11877.7|11891.1|11887.1|11881.7|11877.7|125
1697072100000|2023-10-12 00:55:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11869.2|11865.2|224
1697072400000|2023-10-12 01:00:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|200
1697072700000|2023-10-12 01:05:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11873.9|11869.9|74
1697073000000|2023-10-12 01:10:00|11873.9|11869.9|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|195
1697073300000|2023-10-12 01:15:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|123
1697073600000|2023-10-12 01:20:00|11873.9|11869.9|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|35
1697073900000|2023-10-12 01:25:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|218
1697074200000|2023-10-12 01:30:00|11873.9|11869.9|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|66
1697074500000|2023-10-12 01:35:00|11873.9|11869.9|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|44
1697074800000|2023-10-12 01:40:00|11875.4|11871.4|11870.8|11866.8|11875.4|11871.4|11870.8|11866.8|126
1697075100000|2023-10-12 01:45:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|14
1697075400000|2023-10-12 01:50:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|70
1697075700000|2023-10-12 01:55:00|11866.1|11862.1|11866.1|11862.1|11867.6|11863.6|11862.9|11858.9|67
1697076000000|2023-10-12 02:00:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|50
1697076300000|2023-10-12 02:05:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|75
1697076600000|2023-10-12 02:10:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|67
1697076900000|2023-10-12 02:15:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|66
1697077200000|2023-10-12 02:20:00|11864.5|11860.5|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|68
1697077500000|2023-10-12 02:25:00|||||||||22
1697077800000|2023-10-12 02:30:00|11861.4|11857.4|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|91
1697078100000|2023-10-12 02:35:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|116
1697078400000|2023-10-12 02:40:00|11864.5|11860.5|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|109
1697078700000|2023-10-12 02:45:00|11861.4|11857.4|11861.4|11857.4|11862.9|11858.9|11859.8|11855.8|123
1697079000000|2023-10-12 02:50:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|66
1697079300000|2023-10-12 02:55:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11856.7|11852.7|124
1697079600000|2023-10-12 03:00:00|11858.3|11854.3|11862.9|11858.9|11862.9|11858.9|11858.3|11854.3|127
1697079900000|2023-10-12 03:05:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|24
1697080200000|2023-10-12 03:10:00|11861.4|11857.4|11859.8|11855.8|11861.4|11857.4|11859.8|11855.8|19
1697080500000|2023-10-12 03:15:00|||||||||9
1697080800000|2023-10-12 03:20:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|45
1697081100000|2023-10-12 03:25:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|69
1697081400000|2023-10-12 03:30:00|||||||||6
1697081700000|2023-10-12 03:35:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|74
1697082000000|2023-10-12 03:40:00|||||||||32
1697082300000|2023-10-12 03:45:00|||||||||13
1697082600000|2023-10-12 03:50:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|90
1697082900000|2023-10-12 03:55:00|11861.4|11857.4|11862.9|11858.9|11862.9|11858.9|11861.4|11857.4|41
1697083200000|2023-10-12 04:00:00|||||||||12
1697083500000|2023-10-12 04:05:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|24
1697083800000|2023-10-12 04:10:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|45
1697084100000|2023-10-12 04:15:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11864.5|11860.5|31
1697084400000|2023-10-12 04:20:00|11864.5|11860.5|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|26
1697084700000|2023-10-12 04:25:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|15
1697085000000|2023-10-12 04:30:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|151
1697085300000|2023-10-12 04:35:00|11867.6|11863.6|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|63
1697085600000|2023-10-12 04:40:00|||||||||30
1697085900000|2023-10-12 04:45:00|11866.1|11862.1|11870.8|11866.8|11872.3|11868.3|11866.1|11862.1|281
1697086200000|2023-10-12 04:50:00|11869.2|11865.2|11869.2|11865.2|11870.8|11866.8|11869.2|11865.2|16
1697086500000|2023-10-12 04:55:00|11870.8|11866.8|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|115
1697086800000|2023-10-12 05:00:00|11873.9|11869.9|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|94
1697087100000|2023-10-12 05:05:00|11870.8|11866.8|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|11
1697087400000|2023-10-12 05:10:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|13
1697087700000|2023-10-12 05:15:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|51
1697088000000|2023-10-12 05:20:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|87
1697088300000|2023-10-12 05:25:00|||||||||17
1697088600000|2023-10-12 05:30:00|11873.9|11869.9|11873.9|11869.9|11875.4|11871.4|11872.3|11868.3|58
1697088900000|2023-10-12 05:35:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|17
1697089200000|2023-10-12 05:40:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|90
1697089500000|2023-10-12 05:45:00|11869.2|11865.2|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|129
1697089800000|2023-10-12 05:50:00|11877|11873|11886.4|11882.4|11887.9|11883.9|11875.4|11871.4|198
1697090100000|2023-10-12 05:55:00|11887.9|11883.9|11894.2|11890.2|11897.3|11893.3|11881.7|11877.7|249
1697090400000|2023-10-12 06:00:00|11891.1|11887.1|11887.9|11883.9|11897.3|11893.3|11887.9|11883.9|256
1697090700000|2023-10-12 06:05:00|11889.5|11885.5|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|39
1697091000000|2023-10-12 06:10:00|11887.9|11883.9|11906.7|11902.7|11906.7|11902.7|11884.8|11880.8|250
1697091300000|2023-10-12 06:15:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11903.6|11899.6|291
1697091600000|2023-10-12 06:20:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|160
1697091900000|2023-10-12 06:25:00|11902|11898|11916.1|11912.1|11919.2|11915.2|11900.4|11896.4|135
1697092200000|2023-10-12 06:30:00|11919.2|11915.2|11919.2|11915.2|11928.6|11924.6|11919.2|11915.2|302
1697092500000|2023-10-12 06:35:00|11916.1|11912.1|11944.2|11940.2|11944.2|11940.2|11916.1|11912.1|456
1697092800000|2023-10-12 06:40:00|11942.6|11938.6|11928.6|11924.6|11944.2|11940.2|11925.4|11921.4|245
1697093100000|2023-10-12 06:45:00|11930.1|11926.1|11937.9|11933.9|11937.9|11933.9|11925.4|11921.4|214
1697093400000|2023-10-12 06:50:00|11936.4|11932.4|11928.6|11924.6|11937.9|11933.9|11925.4|11921.4|250
1697093700000|2023-10-12 06:55:00|11925.4|11921.4|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|109
1697094000000|2023-10-12 07:00:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11912.9|11908.9|348
1697094300000|2023-10-12 07:05:00|11920.8|11916.8|11912.9|11908.9|11925.4|11921.4|11912.9|11908.9|347
1697094600000|2023-10-12 07:10:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11906.7|11902.7|310
1697094900000|2023-10-12 07:15:00|11912.9|11908.9|11897.3|11893.3|11916.1|11912.1|11894.2|11890.2|434
1697095200000|2023-10-12 07:20:00|11900.4|11896.4|11900.4|11896.4|11906.7|11902.7|11894.2|11890.2|699
1697095500000|2023-10-12 07:25:00|11903.6|11899.6|11891.1|11887.1|11903.6|11899.6|11891.1|11887.1|505
1697095800000|2023-10-12 07:30:00|11894.2|11890.2|11903.6|11899.6|11906.7|11902.7|11891.1|11887.1|554
1697096100000|2023-10-12 07:35:00|11906.7|11902.7|11897.3|11893.3|11906.7|11902.7|11891.1|11887.1|341
1697096400000|2023-10-12 07:40:00|11894.2|11890.2|11875.4|11871.4|11897.3|11893.3|11872.3|11868.3|723
1697096700000|2023-10-12 07:45:00|11873.9|11869.9|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|550
1697097000000|2023-10-12 07:50:00|11873.9|11869.9|11866.1|11862.1|11878.6|11874.6|11866.1|11862.1|242
1697097300000|2023-10-12 07:55:00|11864.5|11860.5|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|217
1697097600000|2023-10-12 08:00:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11859.8|11855.8|252
1697097900000|2023-10-12 08:05:00|11862.9|11858.9|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|162
1697098200000|2023-10-12 08:10:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|352
1697098500000|2023-10-12 08:15:00|11855.1|11851.1|11872.3|11868.3|11872.3|11868.3|11855.1|11851.1|382
1697098800000|2023-10-12 08:20:00|11875.4|11871.4|11875.4|11871.4|11884.8|11880.8|11872.3|11868.3|186
1697099100000|2023-10-12 08:25:00|11872.3|11868.3|11859.8|11855.8|11872.3|11868.3|11859.8|11855.8|388
1697099400000|2023-10-12 08:30:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|391
1697099700000|2023-10-12 08:35:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|473
1697100000000|2023-10-12 08:40:00|11853.6|11849.6|11869.2|11865.2|11869.2|11865.2|11853.6|11849.6|330
1697100300000|2023-10-12 08:45:00|11866.1|11862.1|11861.4|11857.4|11875.4|11871.4|11859.8|11855.8|299
1697100600000|2023-10-12 08:50:00|11859.8|11855.8|11866.1|11862.1|11869.2|11865.2|11859.8|11855.8|235
1697100900000|2023-10-12 08:55:00|11867.6|11863.6|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|251
1697101200000|2023-10-12 09:00:00|11875.4|11871.4|11869.2|11865.2|11878.6|11874.6|11866.1|11862.1|339
1697101500000|2023-10-12 09:05:00|11872.3|11868.3|11864.5|11860.5|11875.4|11871.4|11862.9|11858.9|351
1697101800000|2023-10-12 09:10:00|11866.1|11862.1|11859.8|11855.8|11869.2|11865.2|11856.7|11852.7|234
1697102100000|2023-10-12 09:15:00|11856.7|11852.7|11853.6|11849.6|11859.8|11855.8|11847.3|11843.3|396
1697102400000|2023-10-12 09:20:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11844.2|11840.2|277
1697102700000|2023-10-12 09:25:00|11847.3|11843.3|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|190
1697103000000|2023-10-12 09:30:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11847.3|11843.3|216
1697103300000|2023-10-12 09:35:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|261
1697103600000|2023-10-12 09:40:00|11853.6|11849.6|11856.7|11852.7|11858.3|11854.3|11850.4|11846.4|216
1697103900000|2023-10-12 09:45:00|11859.8|11855.8|11869.2|11865.2|11869.2|11865.2|11856.7|11852.7|361
1697104200000|2023-10-12 09:50:00|11872.3|11868.3|11856.7|11852.7|11872.3|11868.3|11856.7|11852.7|166
1697104500000|2023-10-12 09:55:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|142
1697104800000|2023-10-12 10:00:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|152
1697105100000|2023-10-12 10:05:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11856.7|11852.7|162
1697105400000|2023-10-12 10:10:00|11862.9|11858.9|11869.2|11865.2|11872.3|11868.3|11862.9|11858.9|164
1697105700000|2023-10-12 10:15:00|11866.1|11862.1|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|249
1697106000000|2023-10-12 10:20:00|11870.8|11866.8|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|388
1697106300000|2023-10-12 10:25:00|11872.3|11868.3|11869.2|11865.2|11873.9|11869.9|11866.1|11862.1|179
1697106600000|2023-10-12 10:30:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11869.2|11865.2|360
1697106900000|2023-10-12 10:35:00|11877|11873|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|165
1697107200000|2023-10-12 10:40:00|11877|11873|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|181
1697107500000|2023-10-12 10:45:00|11877|11873|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|313
1697107800000|2023-10-12 10:50:00|11875.4|11871.4|11869.2|11865.2|11878.6|11874.6|11867.6|11863.6|460
1697108100000|2023-10-12 10:55:00|11866.1|11862.1|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|432
1697108400000|2023-10-12 11:00:00|11864.5|11860.5|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|229
1697108700000|2023-10-12 11:05:00|11862.9|11858.9|11869.2|11865.2|11870.8|11866.8|11859.8|11855.8|273
1697109000000|2023-10-12 11:10:00|11867.6|11863.6|11859.8|11855.8|11872.3|11868.3|11859.8|11855.8|580
1697109300000|2023-10-12 11:15:00|11862.9|11858.9|11856.7|11852.7|11867.6|11863.6|11856.7|11852.7|666
1697109600000|2023-10-12 11:20:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11844.2|11840.2|546
1697109900000|2023-10-12 11:25:00|11852|11848|11847.3|11843.3|11852|11848|11844.2|11840.2|376
1697110200000|2023-10-12 11:30:00|11850.4|11846.4|11837.9|11833.9|11853.6|11849.6|11837.9|11833.9|570
1697110500000|2023-10-12 11:35:00|11841.1|11837.1|11853.6|11849.6|11853.6|11849.6|11841.1|11837.1|434
1697110800000|2023-10-12 11:40:00|11856.7|11852.7|11862.9|11858.9|11869.2|11865.2|11856.7|11852.7|616
1697111100000|2023-10-12 11:45:00|11864.5|11860.5|11875.4|11871.4|11884.8|11880.8|11864.5|11860.5|268
1697111400000|2023-10-12 11:50:00|11873.9|11869.9|11866.1|11862.1|11875.4|11871.4|11866.1|11862.1|458
1697111700000|2023-10-12 11:55:00|11862.9|11858.9|11869.2|11865.2|11875.4|11871.4|11862.9|11858.9|308
1697112000000|2023-10-12 12:00:00|11872.3|11868.3|11869.2|11865.2|11878.6|11874.6|11859.8|11855.8|947
1697112300000|2023-10-12 12:05:00|11866.1|11862.1|11891.1|11887.1|11891.1|11887.1|11858.3|11854.3|923
1697112600000|2023-10-12 12:10:00|11894.2|11890.2|11906.7|11902.7|11919.2|11915.2|11887.9|11883.9|1985
1697112900000|2023-10-12 12:15:00|11903.6|11899.6|11909.8|11905.8|11922.3|11918.3|11894.2|11890.2|1153
1697113200000|2023-10-12 12:20:00|11911.4|11907.4|11897.3|11893.3|11912.9|11908.9|11894.2|11890.2|1478
1697113500000|2023-10-12 12:25:00|11900.4|11896.4|11905.1|11901.1|11928.6|11924.6|11889.5|11885.5|924
1697113800000|2023-10-12 12:30:00|11906.7|11902.7|11847.3|11843.3|11906.7|11902.7|11828.6|11824.6|3675
1697114100000|2023-10-12 12:35:00|11845.8|11841.8|11850.4|11846.4|11856.7|11852.7|11828.6|11824.6|3493
1697114400000|2023-10-12 12:40:00|11847.3|11843.3|11841.1|11837.1|11859.8|11855.8|11828.6|11824.6|2354
1697114700000|2023-10-12 12:45:00|11844.2|11840.2|11878.6|11874.6|11881.7|11877.7|11837.9|11833.9|2757
1697115000000|2023-10-12 12:50:00|11881.7|11877.7|11850.4|11846.4|11884.8|11880.8|11844.2|11840.2|2554
1697115300000|2023-10-12 12:55:00|11852|11848|11806.7|11802.7|11856.7|11852.7|11806.7|11802.7|2888
1697115600000|2023-10-12 13:00:00|11808.3|11804.3|11797.3|11793.3|11816.1|11812.1|11784.8|11780.8|3841
1697115900000|2023-10-12 13:05:00|11794.2|11790.2|11778.6|11774.6|11794.2|11790.2|11772.3|11768.3|2546
1697116200000|2023-10-12 13:10:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11766.1|11762.1|1862
1697116500000|2023-10-12 13:15:00|11783.3|11779.3|11775.4|11771.4|11797.3|11793.3|11772.3|11768.3|1522
1697116800000|2023-10-12 13:20:00|11773.9|11769.9|11803.6|11799.6|11803.6|11799.6|11766.1|11762.1|1872
1697117100000|2023-10-12 13:25:00|11800.4|11796.4|11806.7|11802.7|11806.7|11802.7|11794.2|11790.2|1169
1697117400000|2023-10-12 13:30:00|11803.6|11799.6|11800.4|11796.4|11822.3|11818.3|11791.1|11787.1|1196
1697117700000|2023-10-12 13:35:00|11803.6|11799.6|11806.7|11802.7|11819.2|11815.2|11797.3|11793.3|1236
1697118000000|2023-10-12 13:40:00|11803.6|11799.6|11787.9|11783.9|11812.9|11808.9|11784.8|11780.8|1452
1697118300000|2023-10-12 13:45:00|11784.8|11780.8|11775.4|11771.4|11791.1|11787.1|11762.9|11758.9|1684
1697118600000|2023-10-12 13:50:00|11773.9|11769.9|11737.9|11733.9|11778.6|11774.6|11737.9|11733.9|2059
1697118900000|2023-10-12 13:55:00|11734.8|11730.8|11706.7|11702.7|11744.2|11740.2|11706.7|11702.7|3587
1697119200000|2023-10-12 14:00:00|11709.8|11705.8|11717.6|11713.6|11717.6|11713.6|11694.2|11690.2|1982
1697119500000|2023-10-12 14:05:00|11719.2|11715.2|11728.6|11724.6|11734.8|11730.8|11716.1|11712.1|1528
1697119800000|2023-10-12 14:10:00|11727|11723|11737.9|11733.9|11737.9|11733.9|11722.3|11718.3|1219
1697120100000|2023-10-12 14:15:00|11736.4|11732.4|11747.3|11743.3|11750.4|11746.4|11731.7|11727.7|2200
1697120400000|2023-10-12 14:20:00|11745.8|11741.8|11731.7|11727.7|11750.4|11746.4|11730.1|11726.1|1262
1697120700000|2023-10-12 14:25:00|11728.6|11724.6|11728.6|11724.6|11741.1|11737.1|11722.3|11718.3|1358
1697121000000|2023-10-12 14:30:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11709.8|11705.8|1545
1697121300000|2023-10-12 14:35:00|11728.6|11724.6|11716.1|11712.1|11731.7|11727.7|11712.9|11708.9|1315
1697121600000|2023-10-12 14:40:00|11719.2|11715.2|11700.4|11696.4|11719.2|11715.2|11697.3|11693.3|1657
1697121900000|2023-10-12 14:45:00|11695.8|11691.8|11700.4|11696.4|11706.7|11702.7|11694.2|11690.2|1634
1697122200000|2023-10-12 14:50:00|11697.3|11693.3|11708.3|11704.3|11709.8|11705.8|11694.2|11690.2|1442
1697122500000|2023-10-12 14:55:00|11706.7|11702.7|11719.2|11715.2|11722.3|11718.3|11703.6|11699.6|940
1697122800000|2023-10-12 15:00:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11706.7|11702.7|1201
1697123100000|2023-10-12 15:05:00|11719.2|11715.2|11725.4|11721.4|11725.4|11721.4|11709.8|11705.8|1215
1697123400000|2023-10-12 15:10:00|11722.3|11718.3|11734.8|11730.8|11742.6|11738.6|11722.3|11718.3|1253
1697123700000|2023-10-12 15:15:00|11731.7|11727.7|11716.1|11712.1|11731.7|11727.7|11706.7|11702.7|1143
1697124000000|2023-10-12 15:20:00|11712.9|11708.9|11700.4|11696.4|11712.9|11708.9|11700.4|11696.4|1046
1697124300000|2023-10-12 15:25:00|11698.9|11694.9|11687.9|11683.9|11703.6|11699.6|11687.9|11683.9|1555
1697124600000|2023-10-12 15:30:00|11684.8|11680.8|11677|11673|11687.9|11683.9|11669.2|11665.2|1748
1697124900000|2023-10-12 15:35:00|11675.4|11671.4|11681.7|11677.7|11684.8|11680.8|11675.4|11671.4|1094
1697125200000|2023-10-12 15:40:00|11678.6|11674.6|11694.2|11690.2|11694.2|11690.2|11678.6|11674.6|1026
1697125500000|2023-10-12 15:45:00|11697.3|11693.3|11694.2|11690.2|11703.6|11699.6|11694.2|11690.2|563
1697125800000|2023-10-12 15:50:00|11697.3|11693.3|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|303
1697126100000|2023-10-12 15:55:00|11687.9|11683.9|11697.3|11693.3|11700.4|11696.4|11687.9|11683.9|485
1697126400000|2023-10-12 16:00:00|11698.9|11694.9|11709.8|11705.8|11709.8|11705.8|11697.3|11693.3|695
1697126700000|2023-10-12 16:05:00|11706.7|11702.7|11716.1|11712.1|11722.3|11718.3|11706.7|11702.7|1049
1697127000000|2023-10-12 16:10:00|11719.2|11715.2|11706.7|11702.7|11719.2|11715.2|11706.7|11702.7|692
1697127300000|2023-10-12 16:15:00|11709.8|11705.8|11716.1|11712.1|11719.2|11715.2|11706.7|11702.7|528
1697127600000|2023-10-12 16:20:00|11712.9|11708.9|11719.2|11715.2|11719.2|11715.2|11706.7|11702.7|579
1697127900000|2023-10-12 16:25:00|11716.1|11712.1|11725.4|11721.4|11728.6|11724.6|11706.7|11702.7|1475
1697128200000|2023-10-12 16:30:00|11728.6|11724.6|11706.7|11702.7|11728.6|11724.6|11706.7|11702.7|834
1697128500000|2023-10-12 16:35:00|11709.8|11705.8|11694.2|11690.2|11712.9|11708.9|11691.1|11687.1|1372
1697128800000|2023-10-12 16:40:00|11695.8|11691.8|11684.8|11680.8|11700.4|11696.4|11681.7|11677.7|1163
1697129100000|2023-10-12 16:45:00|11687.9|11683.9|11672.3|11668.3|11687.9|11683.9|11672.3|11668.3|1313
1697129400000|2023-10-12 16:50:00|11669.2|11665.2|11669.2|11665.2|11675.4|11671.4|11666.1|11662.1|1955
1697129700000|2023-10-12 16:55:00|11672.3|11668.3|11678.6|11674.6|11681.7|11677.7|11669.2|11665.2|1584
1697130000000|2023-10-12 17:00:00|11675.4|11671.4|11603.6|11599.6|11675.4|11671.4|11578.6|11574.6|4900
1697130300000|2023-10-12 17:05:00|11600.4|11596.4|11587.9|11583.9|11619.2|11615.2|11581.7|11577.7|3612
1697130600000|2023-10-12 17:10:00|11591.1|11587.1|11575.4|11571.4|11594.2|11590.2|11572.3|11568.3|2140
1697130900000|2023-10-12 17:15:00|11572.3|11568.3|11556.7|11552.7|11572.3|11568.3|11547.3|11543.3|2483
1697131200000|2023-10-12 17:20:00|11559.8|11555.8|11581.7|11577.7|11581.7|11577.7|11559.8|11555.8|2718
1697131500000|2023-10-12 17:25:00|11578.6|11574.6|11559.8|11555.8|11581.7|11577.7|11556.7|11552.7|2032
1697131800000|2023-10-12 17:30:00|11556.7|11552.7|11566.1|11562.1|11578.6|11574.6|11556.7|11552.7|1974
1697132100000|2023-10-12 17:35:00|11569.2|11565.2|11545.8|11541.8|11575.4|11571.4|11537.9|11533.9|3409
1697132400000|2023-10-12 17:40:00|11547.3|11543.3|11537.9|11533.9|11547.3|11543.3|11534.8|11530.8|2662
1697132700000|2023-10-12 17:45:00|11541.1|11537.1|11550.4|11546.4|11550.4|11546.4|11541.1|11537.1|1023
1697133000000|2023-10-12 17:50:00|11547.3|11543.3|11556.7|11552.7|11562.9|11558.9|11547.3|11543.3|1023
1697133300000|2023-10-12 17:55:00|11553.6|11549.6|11539.5|11535.5|11559.8|11555.8|11537.9|11533.9|1101
1697133600000|2023-10-12 18:00:00|11537.9|11533.9|11522.3|11518.3|11541.1|11537.1|11519.2|11515.2|1685
1697133900000|2023-10-12 18:05:00|11525.4|11521.4|11531.7|11527.7|11541.1|11537.1|11519.2|11515.2|1164
1697134200000|2023-10-12 18:10:00|11534.8|11530.8|11547.3|11543.3|11550.4|11546.4|11531.7|11527.7|1319
1697134500000|2023-10-12 18:15:00|11544.2|11540.2|11541.1|11537.1|11547.3|11543.3|11537.9|11533.9|1237
1697134800000|2023-10-12 18:20:00|11544.2|11540.2|11559.8|11555.8|11562.9|11558.9|11544.2|11540.2|1599
1697135100000|2023-10-12 18:25:00|11556.7|11552.7|11550.4|11546.4|11559.8|11555.8|11547.3|11543.3|1039
1697135400000|2023-10-12 18:30:00|11552|11548|11559.8|11555.8|11559.8|11555.8|11550.4|11546.4|596
1697135700000|2023-10-12 18:35:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|481
1697136000000|2023-10-12 18:40:00|11556.7|11552.7|11559.8|11555.8|11562.9|11558.9|11553.6|11549.6|582
1697136300000|2023-10-12 18:45:00|11562.9|11558.9|11559.8|11555.8|11566.1|11562.1|11553.6|11549.6|648
1697136600000|2023-10-12 18:50:00|11562.9|11558.9|11556.7|11552.7|11569.2|11565.2|11556.7|11552.7|790
1697136900000|2023-10-12 18:55:00|11559.8|11555.8|11550.4|11546.4|11559.8|11555.8|11547.3|11543.3|3054
1697137200000|2023-10-12 19:00:00|11553.6|11549.6|11575.4|11571.4|11575.4|11571.4|11553.6|11549.6|817
1697137500000|2023-10-12 19:05:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|756
1697137800000|2023-10-12 19:10:00|11573.9|11569.9|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|479
1697138100000|2023-10-12 19:15:00|11569.2|11565.2|11581.7|11577.7|11581.7|11577.7|11566.1|11562.1|386
1697138400000|2023-10-12 19:20:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|722
1697138700000|2023-10-12 19:25:00|11575.4|11571.4|11572.3|11568.3|11578.6|11574.6|11572.3|11568.3|1255
1697139000000|2023-10-12 19:30:00|11575.4|11571.4|11572.3|11568.3|11581.7|11577.7|11572.3|11568.3|455
1697139300000|2023-10-12 19:35:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|398
1697139600000|2023-10-12 19:40:00|11575.4|11571.4|11562.9|11558.9|11575.4|11571.4|11562.9|11558.9|431
1697139900000|2023-10-12 19:45:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|524
1697140200000|2023-10-12 19:50:00|11562.9|11558.9|11550.4|11546.4|11566.1|11562.1|11550.4|11546.4|1062
1697140500000|2023-10-12 19:55:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11537.9|11533.9|3229
1697140800000|2023-10-12 20:00:00|11547.3|11543.3|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|1643
1697141100000|2023-10-12 20:05:00|11552|11548|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|450
1697141400000|2023-10-12 20:10:00|11552|11548|11550.4|11546.4|11556.7|11552.7|11550.4|11546.4|284
1697141700000|2023-10-12 20:15:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11550.4|11546.4|126
1697142000000|2023-10-12 20:20:00|11559.8|11555.8|11578.6|11574.6|11584.8|11580.8|11559.8|11555.8|1640
1697142300000|2023-10-12 20:25:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|337
1697142600000|2023-10-12 20:30:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|338
1697142900000|2023-10-12 20:35:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|478
1697143200000|2023-10-12 20:40:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|593
1697143500000|2023-10-12 20:45:00|11584.8|11580.8|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|312
1697143800000|2023-10-12 20:50:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|120
1697144100000|2023-10-12 20:55:00|11581.7|11577.7|11581.7|11577.7|11583.3|11579.3|11578.6|11574.6|400
1697148000000|2023-10-12 22:00:00|11584.8|11580.8|11578.6|11574.6|11584.8|11580.8|11575.4|11571.4|41
1697148300000|2023-10-12 22:05:00|11580.1|11576.1|11584.8|11580.8|11587.9|11583.9|11580.1|11576.1|71
1697148600000|2023-10-12 22:10:00|11586.4|11582.4|11589.5|11585.5|11591.1|11587.1|11584.8|11580.8|72
1697148900000|2023-10-12 22:15:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|75
1697149200000|2023-10-12 22:20:00|11589.5|11585.5|11591.1|11587.1|11591.1|11587.1|11589.5|11585.5|49
1697149500000|2023-10-12 22:25:00|11589.5|11585.5|11587.9|11583.9|11589.5|11585.5|11584.8|11580.8|63
1697149800000|2023-10-12 22:30:00|11589.5|11585.5|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|28
1697150100000|2023-10-12 22:35:00|||||||||7
1697150400000|2023-10-12 22:40:00|11592.6|11588.6|11591.1|11587.1|11592.6|11588.6|11591.1|11587.1|5
1697150700000|2023-10-12 22:45:00|||||||||4
1697151000000|2023-10-12 22:50:00|11589.5|11585.5|11591.1|11587.1|11591.1|11587.1|11589.5|11585.5|8
1697151300000|2023-10-12 22:55:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|44
1697151600000|2023-10-12 23:00:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|91
1697151900000|2023-10-12 23:05:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11598.9|11594.9|106
1697152200000|2023-10-12 23:10:00|11598.9|11594.9|11597.3|11593.3|11598.9|11594.9|11597.3|11593.3|13
1697152500000|2023-10-12 23:15:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|31
1697152800000|2023-10-12 23:20:00|11598.9|11594.9|11597.3|11593.3|11598.9|11594.9|11597.3|11593.3|4
1697153100000|2023-10-12 23:25:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|18
1697153400000|2023-10-12 23:30:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|28
1697153700000|2023-10-12 23:35:00|11600.4|11596.4|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|63
1697154000000|2023-10-12 23:40:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|99
1697154300000|2023-10-12 23:45:00|11589.5|11585.5|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|166
1697154600000|2023-10-12 23:50:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|42
1697154900000|2023-10-12 23:55:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|72
1697155200000|2023-10-13 00:00:00|11587.9|11583.9|11595.8|11591.8|11595.8|11591.8|11587.9|11583.9|132
1697155500000|2023-10-13 00:05:00|11594.2|11590.2|11600.4|11596.4|11603.6|11599.6|11594.2|11590.2|321
1697155800000|2023-10-13 00:10:00|11597.3|11593.3|11595.8|11591.8|11603.6|11599.6|11594.2|11590.2|91
1697156100000|2023-10-13 00:15:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|90
1697156400000|2023-10-13 00:20:00|11598.9|11594.9|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|58
1697156700000|2023-10-13 00:25:00|11598.9|11594.9|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|53
1697157000000|2023-10-13 00:30:00|11598.9|11594.9|11608.3|11604.3|11609.8|11605.8|11598.9|11594.9|150
1697157300000|2023-10-13 00:35:00|11609.8|11605.8|11597.3|11593.3|11609.8|11605.8|11597.3|11593.3|49
1697157600000|2023-10-13 00:40:00|11595.8|11591.8|11600.4|11596.4|11600.4|11596.4|11595.8|11591.8|12
1697157900000|2023-10-13 00:45:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|18
1697158200000|2023-10-13 00:50:00|||||||||101
1697158500000|2023-10-13 00:55:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11605.1|11601.1|127
1697158800000|2023-10-13 01:00:00|11603.6|11599.6|11606.7|11602.7|11609.8|11605.8|11597.3|11593.3|182
1697159100000|2023-10-13 01:05:00|11608.3|11604.3|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|129
1697159400000|2023-10-13 01:10:00|11603.6|11599.6|11598.9|11594.9|11603.6|11599.6|11594.2|11590.2|236
1697159700000|2023-10-13 01:15:00|11597.3|11593.3|11606.7|11602.7|11606.7|11602.7|11597.3|11593.3|152
1697160000000|2023-10-13 01:20:00|11603.6|11599.6|11619.2|11615.2|11619.2|11615.2|11603.6|11599.6|165
1697160300000|2023-10-13 01:25:00|11617.6|11613.6|11616.1|11612.1|11622.3|11618.3|11616.1|11612.1|178
1697160600000|2023-10-13 01:30:00|11617.6|11613.6|11625.4|11621.4|11625.4|11621.4|11616.1|11612.1|142
1697160900000|2023-10-13 01:35:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11616.1|11612.1|131
1697161200000|2023-10-13 01:40:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|84
1697161500000|2023-10-13 01:45:00|11620.8|11616.8|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|60
1697161800000|2023-10-13 01:50:00|11616.1|11612.1|11616.1|11612.1|11622.3|11618.3|11616.1|11612.1|200
1697162100000|2023-10-13 01:55:00|11617.6|11613.6|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|85
1697162400000|2023-10-13 02:00:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|98
1697162700000|2023-10-13 02:05:00|11616.1|11612.1|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|108
1697163000000|2023-10-13 02:10:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|56
1697163300000|2023-10-13 02:15:00|11606.7|11602.7|11612.9|11608.9|11612.9|11608.9|11606.7|11602.7|53
1697163600000|2023-10-13 02:20:00|11611.4|11607.4|11612.9|11608.9|11612.9|11608.9|11611.4|11607.4|71
1697163900000|2023-10-13 02:25:00|11616.1|11612.1|11616.1|11612.1|11622.3|11618.3|11616.1|11612.1|119
1697164200000|2023-10-13 02:30:00|11614.5|11610.5|11612.9|11608.9|11616.1|11612.1|11609.8|11605.8|212
1697164500000|2023-10-13 02:35:00|11611.4|11607.4|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|87
1697164800000|2023-10-13 02:40:00|11606.7|11602.7|11603.6|11599.6|11608.3|11604.3|11603.6|11599.6|109
1697165100000|2023-10-13 02:45:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|33
1697165400000|2023-10-13 02:50:00|11608.3|11604.3|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|89
1697165700000|2023-10-13 02:55:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|83
1697166000000|2023-10-13 03:00:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|20
1697166300000|2023-10-13 03:05:00|11609.8|11605.8|11603.6|11599.6|11609.8|11605.8|11603.6|11599.6|57
1697166600000|2023-10-13 03:10:00|11605.1|11601.1|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|38
1697166900000|2023-10-13 03:15:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|297
1697167200000|2023-10-13 03:20:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|38
1697167500000|2023-10-13 03:25:00|11597.3|11593.3|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|165
1697167800000|2023-10-13 03:30:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|102
1697168100000|2023-10-13 03:35:00|11598.9|11594.9|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|35
1697168400000|2023-10-13 03:40:00|||||||||4
1697168700000|2023-10-13 03:45:00|11594.2|11590.2|11594.2|11590.2|11595.8|11591.8|11594.2|11590.2|27
1697169000000|2023-10-13 03:50:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11595.8|11591.8|59
1697169300000|2023-10-13 03:55:00|||||||||29
1697169600000|2023-10-13 04:00:00|||||||||17
1697169900000|2023-10-13 04:05:00|11600.4|11596.4|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|247
1697170200000|2023-10-13 04:10:00|11609.8|11605.8|11616.1|11612.1|11616.1|11612.1|11606.7|11602.7|69
1697170500000|2023-10-13 04:15:00|11619.2|11615.2|11619.2|11615.2|11620.8|11616.8|11616.1|11612.1|60
1697170800000|2023-10-13 04:20:00|||||||||3
1697171100000|2023-10-13 04:25:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|63
1697171400000|2023-10-13 04:30:00|11620.8|11616.8|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|127
1697171700000|2023-10-13 04:35:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|15
1697172000000|2023-10-13 04:40:00|||||||||7
1697172300000|2023-10-13 04:45:00|11620.8|11616.8|11622.3|11618.3|11622.3|11618.3|11620.8|11616.8|32
1697172600000|2023-10-13 04:50:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11623.9|11619.9|30
1697172900000|2023-10-13 04:55:00|||||||||40
1697173200000|2023-10-13 05:00:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|58
1697173500000|2023-10-13 05:05:00|||||||||22
1697173800000|2023-10-13 05:10:00|11628.6|11624.6|11641.1|11637.1|11641.1|11637.1|11628.6|11624.6|84
1697174100000|2023-10-13 05:15:00|11644.2|11640.2|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|39
1697174400000|2023-10-13 05:20:00|11641.1|11637.1|11637.9|11633.9|11645.8|11641.8|11637.9|11633.9|156
1697174700000|2023-10-13 05:25:00|11639.5|11635.5|11644.2|11640.2|11644.2|11640.2|11639.5|11635.5|110
1697175000000|2023-10-13 05:30:00|11641.1|11637.1|11642.6|11638.6|11647.3|11643.3|11641.1|11637.1|114
1697175300000|2023-10-13 05:35:00|11641.1|11637.1|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|154
1697175600000|2023-10-13 05:40:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|99
1697175900000|2023-10-13 05:45:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|146
1697176200000|2023-10-13 05:50:00|11641.1|11637.1|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|194
1697176500000|2023-10-13 05:55:00|11634.8|11630.8|11634.8|11630.8|11639.5|11635.5|11634.8|11630.8|147
1697176800000|2023-10-13 06:00:00|11636.4|11632.4|11634.8|11630.8|11641.1|11637.1|11631.7|11627.7|159
1697177100000|2023-10-13 06:05:00|11636.4|11632.4|11636.4|11632.4|11644.2|11640.2|11634.8|11630.8|207
1697177400000|2023-10-13 06:10:00|11634.8|11630.8|11625.4|11621.4|11637.9|11633.9|11622.3|11618.3|313
1697177700000|2023-10-13 06:15:00|11627|11623|11622.3|11618.3|11627|11623|11622.3|11618.3|133
1697178000000|2023-10-13 06:20:00|11619.2|11615.2|11619.2|11615.2|11620.8|11616.8|11616.1|11612.1|79
1697178300000|2023-10-13 06:25:00|11620.8|11616.8|11631.7|11627.7|11637.9|11633.9|11619.2|11615.2|365
1697178600000|2023-10-13 06:30:00|11628.6|11624.6|11625.4|11621.4|11631.7|11627.7|11625.4|11621.4|220
1697178900000|2023-10-13 06:35:00|11627|11623|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|188
1697179200000|2023-10-13 06:40:00|11628.6|11624.6|11644.2|11640.2|11645.8|11641.8|11628.6|11624.6|198
1697179500000|2023-10-13 06:45:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11639.5|11635.5|440
1697179800000|2023-10-13 06:50:00|11656.7|11652.7|11637.9|11633.9|11656.7|11652.7|11637.9|11633.9|402
1697180100000|2023-10-13 06:55:00|11641.1|11637.1|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|493
1697180400000|2023-10-13 07:00:00|11637.9|11633.9|11634.8|11630.8|11653.6|11649.6|11631.7|11627.7|376
1697180700000|2023-10-13 07:05:00|11631.7|11627.7|11628.6|11624.6|11634.8|11630.8|11622.3|11618.3|586
1697181000000|2023-10-13 07:10:00|11625.4|11621.4|11641.1|11637.1|11644.2|11640.2|11622.3|11618.3|595
1697181300000|2023-10-13 07:15:00|11639.5|11635.5|11647.3|11643.3|11647.3|11643.3|11637.9|11633.9|330
1697181600000|2023-10-13 07:20:00|11644.2|11640.2|11644.2|11640.2|11645.8|11641.8|11641.1|11637.1|298
1697181900000|2023-10-13 07:25:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11641.1|11637.1|595
1697182200000|2023-10-13 07:30:00|11652|11648|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|502
1697182500000|2023-10-13 07:35:00|11645.8|11641.8|11656.7|11652.7|11656.7|11652.7|11644.2|11640.2|173
1697182800000|2023-10-13 07:40:00|11659.8|11655.8|11653.6|11649.6|11659.8|11655.8|11650.4|11646.4|316
1697183100000|2023-10-13 07:45:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|235
1697183400000|2023-10-13 07:50:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|460
1697183700000|2023-10-13 07:55:00|11653.6|11649.6|11669.2|11665.2|11669.2|11665.2|11650.4|11646.4|293
1697184000000|2023-10-13 08:00:00|11667.6|11663.6|11669.2|11665.2|11678.6|11674.6|11662.9|11658.9|495
1697184300000|2023-10-13 08:05:00|11670.8|11666.8|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|163
1697184600000|2023-10-13 08:10:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|192
1697184900000|2023-10-13 08:15:00|11659.8|11655.8|11666.1|11662.1|11672.3|11668.3|11659.8|11655.8|308
1697185200000|2023-10-13 08:20:00|11664.5|11660.5|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|264
1697185500000|2023-10-13 08:25:00|11659.8|11655.8|11669.2|11665.2|11669.2|11665.2|11659.8|11655.8|157
1697185800000|2023-10-13 08:30:00|11670.8|11666.8|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|347
1697186100000|2023-10-13 08:35:00|11675.4|11671.4|11662.9|11658.9|11675.4|11671.4|11662.9|11658.9|149
1697186400000|2023-10-13 08:40:00|11659.8|11655.8|11669.2|11665.2|11669.2|11665.2|11656.7|11652.7|237
1697186700000|2023-10-13 08:45:00|11666.1|11662.1|11667.6|11663.6|11672.3|11668.3|11666.1|11662.1|144
1697187000000|2023-10-13 08:50:00|11669.2|11665.2|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|205
1697187300000|2023-10-13 08:55:00|11675.4|11671.4|11678.6|11674.6|11681.7|11677.7|11672.3|11668.3|330
1697187600000|2023-10-13 09:00:00|11681.7|11677.7|11666.1|11662.1|11681.7|11677.7|11666.1|11662.1|335
1697187900000|2023-10-13 09:05:00|11662.9|11658.9|11653.6|11649.6|11662.9|11658.9|11653.6|11649.6|406
1697188200000|2023-10-13 09:10:00|11655.1|11651.1|11644.2|11640.2|11656.7|11652.7|11641.1|11637.1|173
1697188500000|2023-10-13 09:15:00|11641.1|11637.1|11650.4|11646.4|11650.4|11646.4|11641.1|11637.1|203
1697188800000|2023-10-13 09:20:00|11653.6|11649.6|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|182
1697189100000|2023-10-13 09:25:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|133
1697189400000|2023-10-13 09:30:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|157
1697189700000|2023-10-13 09:35:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|124
1697190000000|2023-10-13 09:40:00|11659.8|11655.8|11691.1|11687.1|11691.1|11687.1|11659.8|11655.8|381
1697190300000|2023-10-13 09:45:00|11694.2|11690.2|11703.6|11699.6|11706.7|11702.7|11694.2|11690.2|666
1697190600000|2023-10-13 09:50:00|11706.7|11702.7|11706.7|11702.7|11716.1|11712.1|11703.6|11699.6|651
1697190900000|2023-10-13 09:55:00|11703.6|11699.6|11697.3|11693.3|11706.7|11702.7|11697.3|11693.3|260
1697191200000|2023-10-13 10:00:00|11700.4|11696.4|11712.9|11708.9|11719.2|11715.2|11697.3|11693.3|598
1697191500000|2023-10-13 10:05:00|11709.8|11705.8|11716.1|11712.1|11719.2|11715.2|11709.8|11705.8|307
1697191800000|2023-10-13 10:10:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11703.6|11699.6|635
1697192100000|2023-10-13 10:15:00|11709.8|11705.8|11716.1|11712.1|11722.3|11718.3|11709.8|11705.8|291
1697192400000|2023-10-13 10:20:00|11717.6|11713.6|11719.2|11715.2|11719.2|11715.2|11712.9|11708.9|73
1697192700000|2023-10-13 10:25:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|490
1697193000000|2023-10-13 10:30:00|11716.1|11712.1|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|391
1697193300000|2023-10-13 10:35:00|11712.9|11708.9|11706.7|11702.7|11716.1|11712.1|11703.6|11699.6|853
1697193600000|2023-10-13 10:40:00|11705.1|11701.1|11716.1|11712.1|11716.1|11712.1|11703.6|11699.6|369
1697193900000|2023-10-13 10:45:00|11719.2|11715.2|11725.4|11721.4|11728.6|11724.6|11716.1|11712.1|308
1697194200000|2023-10-13 10:50:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|219
1697194500000|2023-10-13 10:55:00|11728.6|11724.6|11720.8|11716.8|11728.6|11724.6|11719.2|11715.2|408
1697194800000|2023-10-13 11:00:00|11719.2|11715.2|11737.9|11733.9|11737.9|11733.9|11719.2|11715.2|422
1697195100000|2023-10-13 11:05:00|11736.4|11732.4|11753.6|11749.6|11756.7|11752.7|11734.8|11730.8|556
1697195400000|2023-10-13 11:10:00|11750.4|11746.4|11747.3|11743.3|11753.6|11749.6|11747.3|11743.3|303
1697195700000|2023-10-13 11:15:00|11744.2|11740.2|11728.6|11724.6|11744.2|11740.2|11722.3|11718.3|958
1697196000000|2023-10-13 11:20:00|11725.4|11721.4|11728.6|11724.6|11737.9|11733.9|11725.4|11721.4|415
1697196300000|2023-10-13 11:25:00|11725.4|11721.4|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|169
1697196600000|2023-10-13 11:30:00|11728.6|11724.6|11719.2|11715.2|11731.7|11727.7|11712.9|11708.9|405
1697196900000|2023-10-13 11:35:00|11720.8|11716.8|11731.7|11727.7|11731.7|11727.7|11719.2|11715.2|340
1697197200000|2023-10-13 11:40:00|11734.8|11730.8|11719.2|11715.2|11737.9|11733.9|11716.1|11712.1|387
1697197500000|2023-10-13 11:45:00|11722.3|11718.3|11741.1|11737.1|11741.1|11737.1|11722.3|11718.3|391
1697197800000|2023-10-13 11:50:00|11744.2|11740.2|11753.6|11749.6|11766.1|11762.1|11744.2|11740.2|820
1697198100000|2023-10-13 11:55:00|11755.1|11751.1|11747.3|11743.3|11759.8|11755.8|11744.2|11740.2|644
1697198400000|2023-10-13 12:00:00|11750.4|11746.4|11750.4|11746.4|11756.7|11752.7|11745.8|11741.8|584
1697198700000|2023-10-13 12:05:00|11752|11748|11744.2|11740.2|11756.7|11752.7|11744.2|11740.2|805
1697199000000|2023-10-13 12:10:00|11745.8|11741.8|11728.6|11724.6|11753.6|11749.6|11722.3|11718.3|1247
1697199300000|2023-10-13 12:15:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11722.3|11718.3|875
1697199600000|2023-10-13 12:20:00|11731.7|11727.7|11747.3|11743.3|11750.4|11746.4|11725.4|11721.4|1226
1697199900000|2023-10-13 12:25:00|11750.4|11746.4|11741.1|11737.1|11753.6|11749.6|11737.9|11733.9|1033
1697200200000|2023-10-13 12:30:00|11739.5|11735.5|11762.9|11758.9|11762.9|11758.9|11739.5|11735.5|1847
1697200500000|2023-10-13 12:35:00|11766.1|11762.1|11794.2|11790.2|11800.4|11796.4|11766.1|11762.1|3309
1697200800000|2023-10-13 12:40:00|11797.3|11793.3|11775.4|11771.4|11803.6|11799.6|11769.2|11765.2|1700
1697201100000|2023-10-13 12:45:00|11778.6|11774.6|11772.3|11768.3|11781.7|11777.7|11762.9|11758.9|1039
1697201400000|2023-10-13 12:50:00|11773.9|11769.9|11762.9|11758.9|11781.7|11777.7|11762.9|11758.9|775
1697201700000|2023-10-13 12:55:00|11766.1|11762.1|11769.2|11765.2|11781.7|11777.7|11762.9|11758.9|1016
1697202000000|2023-10-13 13:00:00|11772.3|11768.3|11778.6|11774.6|11781.7|11777.7|11762.9|11758.9|1045
1697202300000|2023-10-13 13:05:00|11775.4|11771.4|11766.1|11762.1|11775.4|11771.4|11759.8|11755.8|698
1697202600000|2023-10-13 13:10:00|11767.6|11763.6|11753.6|11749.6|11772.3|11768.3|11753.6|11749.6|794
1697202900000|2023-10-13 13:15:00|11755.1|11751.1|11739.5|11735.5|11756.7|11752.7|11737.9|11733.9|854
1697203200000|2023-10-13 13:20:00|11737.9|11733.9|11725.4|11721.4|11737.9|11733.9|11719.2|11715.2|1055
1697203500000|2023-10-13 13:25:00|11728.6|11724.6|11744.2|11740.2|11747.3|11743.3|11728.6|11724.6|3315
1697203800000|2023-10-13 13:30:00|11741.1|11737.1|11728.6|11724.6|11752|11748|11728.6|11724.6|1457
1697204100000|2023-10-13 13:35:00|11731.7|11727.7|11759.8|11755.8|11762.9|11758.9|11722.3|11718.3|913
1697204400000|2023-10-13 13:40:00|11762.9|11758.9|11766.1|11762.1|11772.3|11768.3|11753.6|11749.6|1285
1697204700000|2023-10-13 13:45:00|11762.9|11758.9|11753.6|11749.6|11762.9|11758.9|11737.9|11733.9|1215
1697205000000|2023-10-13 13:50:00|11756.7|11752.7|11737.9|11733.9|11756.7|11752.7|11731.7|11727.7|695
1697205300000|2023-10-13 13:55:00|11741.1|11737.1|11748.9|11744.9|11756.7|11752.7|11737.9|11733.9|821
1697205600000|2023-10-13 14:00:00|11728.6|11724.6|11750.4|11746.4|11756.7|11752.7|11728.6|11724.6|1791
1697205900000|2023-10-13 14:05:00|11753.6|11749.6|11756.7|11752.7|11762.9|11758.9|11744.2|11740.2|964
1697206200000|2023-10-13 14:10:00|11759.8|11755.8|11731.7|11727.7|11762.9|11758.9|11728.6|11724.6|1054
1697206500000|2023-10-13 14:15:00|11734.8|11730.8|11691.1|11687.1|11734.8|11730.8|11691.1|11687.1|1536
1697206800000|2023-10-13 14:20:00|11692.6|11688.6|11691.1|11687.1|11712.9|11708.9|11691.1|11687.1|1182
1697207100000|2023-10-13 14:25:00|11689.5|11685.5|11716.1|11712.1|11719.2|11715.2|11687.9|11683.9|923
1697207400000|2023-10-13 14:30:00|11719.2|11715.2|11731.7|11727.7|11731.7|11727.7|11706.7|11702.7|1085
1697207700000|2023-10-13 14:35:00|11725.4|11721.4|11694.2|11690.2|11725.4|11721.4|11694.2|11690.2|1308
1697208000000|2023-10-13 14:40:00|11697.3|11693.3|11703.6|11699.6|11706.7|11702.7|11689.5|11685.5|844
1697208300000|2023-10-13 14:45:00|11706.7|11702.7|11703.6|11699.6|11712.9|11708.9|11700.4|11696.4|759
1697208600000|2023-10-13 14:50:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11697.3|11693.3|737
1697208900000|2023-10-13 14:55:00|11703.6|11699.6|11719.2|11715.2|11719.2|11715.2|11703.6|11699.6|1130
1697209200000|2023-10-13 15:00:00|11716.1|11712.1|11694.2|11690.2|11716.1|11712.1|11694.2|11690.2|597
1697209500000|2023-10-13 15:05:00|11697.3|11693.3|11706.7|11702.7|11706.7|11702.7|11687.9|11683.9|694
1697209800000|2023-10-13 15:10:00|11703.6|11699.6|11700.4|11696.4|11712.9|11708.9|11691.1|11687.1|1116
1697210100000|2023-10-13 15:15:00|11697.3|11693.3|11709.8|11705.8|11716.1|11712.1|11697.3|11693.3|593
1697210400000|2023-10-13 15:20:00|11706.7|11702.7|11706.7|11702.7|11711.4|11707.4|11700.4|11696.4|523
1697210700000|2023-10-13 15:25:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11694.2|11690.2|622
1697211000000|2023-10-13 15:30:00|11700.4|11696.4|11716.1|11712.1|11716.1|11712.1|11697.3|11693.3|615
1697211300000|2023-10-13 15:35:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11709.8|11705.8|438
1697211600000|2023-10-13 15:40:00|11714.5|11710.5|11700.4|11696.4|11716.1|11712.1|11694.2|11690.2|870
1697211900000|2023-10-13 15:45:00|11698.9|11694.9|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|587
1697212200000|2023-10-13 15:50:00|11700.4|11696.4|11700.4|11696.4|11706.7|11702.7|11691.1|11687.1|295
1697212500000|2023-10-13 15:55:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|400
1697212800000|2023-10-13 16:00:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|188
1697213100000|2023-10-13 16:05:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11700.4|11696.4|508
1697213400000|2023-10-13 16:10:00|11714.5|11710.5|11725.4|11721.4|11728.6|11724.6|11712.9|11708.9|631
1697213700000|2023-10-13 16:15:00|11727|11723|11719.2|11715.2|11731.7|11727.7|11716.1|11712.1|526
1697214000000|2023-10-13 16:20:00|11716.1|11712.1|11737.9|11733.9|11737.9|11733.9|11716.1|11712.1|468
1697214300000|2023-10-13 16:25:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|653
1697214600000|2023-10-13 16:30:00|11733.3|11729.3|11725.4|11721.4|11734.8|11730.8|11719.2|11715.2|1302
1697214900000|2023-10-13 16:35:00|11722.3|11718.3|11722.3|11718.3|11728.6|11724.6|11719.2|11715.2|968
1697215200000|2023-10-13 16:40:00|11720.8|11716.8|11712.9|11708.9|11725.4|11721.4|11709.8|11705.8|604
1697215500000|2023-10-13 16:45:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|241
1697215800000|2023-10-13 16:50:00|11706.7|11702.7|11697.3|11693.3|11716.1|11712.1|11694.2|11690.2|494
1697216100000|2023-10-13 16:55:00|11698.9|11694.9|11703.6|11699.6|11705.1|11701.1|11694.2|11690.2|421
1697216400000|2023-10-13 17:00:00|11702|11698|11706.7|11702.7|11709.8|11705.8|11702|11698|359
1697216700000|2023-10-13 17:05:00|11703.6|11699.6|11691.1|11687.1|11705.1|11701.1|11687.9|11683.9|418
1697217000000|2023-10-13 17:10:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|376
1697217300000|2023-10-13 17:15:00|11695.8|11691.8|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|479
1697217600000|2023-10-13 17:20:00|11698.9|11694.9|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|409
1697217900000|2023-10-13 17:25:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|310
1697218200000|2023-10-13 17:30:00|11703.6|11699.6|11702|11698|11706.7|11702.7|11697.3|11693.3|557
1697218500000|2023-10-13 17:35:00|11703.6|11699.6|11709.8|11705.8|11716.1|11712.1|11700.4|11696.4|413
1697218800000|2023-10-13 17:40:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|198
1697219100000|2023-10-13 17:45:00|11711.4|11707.4|11716.1|11712.1|11725.4|11721.4|11709.8|11705.8|469
1697219400000|2023-10-13 17:50:00|11712.9|11708.9|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|287
1697219700000|2023-10-13 17:55:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|323
1697220000000|2023-10-13 18:00:00|11712.9|11708.9|11722.3|11718.3|11722.3|11718.3|11712.9|11708.9|422
1697220300000|2023-10-13 18:05:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|271
1697220600000|2023-10-13 18:10:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|198
1697220900000|2023-10-13 18:15:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|343
1697221200000|2023-10-13 18:20:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|627
1697221500000|2023-10-13 18:25:00|11730.1|11726.1|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|603
1697221800000|2023-10-13 18:30:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|508
1697222100000|2023-10-13 18:35:00|11734.8|11730.8|11722.3|11718.3|11734.8|11730.8|11722.3|11718.3|392
1697222400000|2023-10-13 18:40:00|11719.2|11715.2|11737.9|11733.9|11744.2|11740.2|11719.2|11715.2|915
1697222700000|2023-10-13 18:45:00|11734.8|11730.8|11725.4|11721.4|11734.8|11730.8|11725.4|11721.4|698
1697223000000|2023-10-13 18:50:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|268
1697223300000|2023-10-13 18:55:00|11731.7|11727.7|11722.3|11718.3|11731.7|11727.7|11719.2|11715.2|2500
1697223600000|2023-10-13 19:00:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11716.1|11712.1|961
1697223900000|2023-10-13 19:05:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|401
1697224200000|2023-10-13 19:10:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|264
1697224500000|2023-10-13 19:15:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|329
1697224800000|2023-10-13 19:20:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|211
1697225100000|2023-10-13 19:25:00|11723.9|11719.9|11728.6|11724.6|11728.6|11724.6|11722.3|11718.3|158
1697225400000|2023-10-13 19:30:00|11725.4|11721.4|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|352
1697225700000|2023-10-13 19:35:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11728.6|11724.6|484
1697226000000|2023-10-13 19:40:00|11730.1|11726.1|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|276
1697226300000|2023-10-13 19:45:00|11728.6|11724.6|11741.1|11737.1|11741.1|11737.1|11728.6|11724.6|373
1697226600000|2023-10-13 19:50:00|11737.9|11733.9|11744.2|11740.2|11744.2|11740.2|11734.8|11730.8|787
1697226900000|2023-10-13 19:55:00|11741.1|11737.1|11744.2|11740.2|11750.4|11746.4|11734.8|11730.8|3154
1697227200000|2023-10-13 20:00:00|11741.1|11737.1|11750.4|11746.4|11756.7|11752.7|11737.9|11733.9|1323
1697227500000|2023-10-13 20:05:00|11747.3|11743.3|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|546
1697227800000|2023-10-13 20:10:00|11739.5|11735.5|11741.1|11737.1|11741.1|11737.1|11739.5|11735.5|65
1697228100000|2023-10-13 20:15:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|151
1697228400000|2023-10-13 20:20:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|285
1697228700000|2023-10-13 20:25:00|11739.5|11735.5|11756.7|11752.7|11756.7|11752.7|11739.5|11735.5|386
1697229000000|2023-10-13 20:30:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|304
1697229300000|2023-10-13 20:35:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|165
1697229600000|2023-10-13 20:40:00|11758.3|11754.3|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|303
1697229900000|2023-10-13 20:45:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|98
1697230200000|2023-10-13 20:50:00|11758.3|11754.3|11758.3|11754.3|11759.8|11755.8|11756.7|11752.7|224
1697230500000|2023-10-13 20:55:00|11759.8|11755.8|11758.3|11754.3|11766.1|11762.1|11758.3|11754.3|405
1697407200000|2023-10-15 22:00:00|11722.3|11718.3|11719.2|11715.2|11727|11723|11702|11698|153
1697407500000|2023-10-15 22:05:00|11717.6|11713.6|11717.6|11713.6|11719.2|11715.2|11712.9|11708.9|67
1697407800000|2023-10-15 22:10:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11717.6|11713.6|53
1697408100000|2023-10-15 22:15:00|11717.6|11713.6|11720.8|11716.8|11722.3|11718.3|11717.6|11713.6|29
1697408400000|2023-10-15 22:20:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|33
1697408700000|2023-10-15 22:25:00|11720.8|11716.8|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|27
1697409000000|2023-10-15 22:30:00|11720.8|11716.8|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|24
1697409300000|2023-10-15 22:35:00|11720.8|11716.8|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|18
1697409600000|2023-10-15 22:40:00|11720.8|11716.8|11725.4|11721.4|11728.6|11724.6|11719.2|11715.2|24
1697409900000|2023-10-15 22:45:00|11727|11723|11716.1|11712.1|11728.6|11724.6|11716.1|11712.1|24
1697410200000|2023-10-15 22:50:00|11717.6|11713.6|11703.6|11699.6|11717.6|11713.6|11703.6|11699.6|69
1697410500000|2023-10-15 22:55:00|11702|11698|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|81
1697410800000|2023-10-15 23:00:00|11698.9|11694.9|11691.1|11687.1|11702|11698|11691.1|11687.1|91
1697411100000|2023-10-15 23:05:00|11686.4|11682.4|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|77
1697411400000|2023-10-15 23:10:00|11687.9|11683.9|11692.6|11688.6|11692.6|11688.6|11686.4|11682.4|41
1697411700000|2023-10-15 23:15:00|11691.1|11687.1|11684.8|11680.8|11691.1|11687.1|11680.1|11676.1|72
1697412000000|2023-10-15 23:20:00|11683.3|11679.3|11691.1|11687.1|11692.6|11688.6|11681.7|11677.7|67
1697412300000|2023-10-15 23:25:00|11694.2|11690.2|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|84
1697412600000|2023-10-15 23:30:00|11695.8|11691.8|11703.6|11699.6|11703.6|11699.6|11694.2|11690.2|24
1697412900000|2023-10-15 23:35:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|18
1697413200000|2023-10-15 23:40:00|11698.9|11694.9|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|9
1697413500000|2023-10-15 23:45:00|11705.1|11701.1|11700.4|11696.4|11705.1|11701.1|11697.3|11693.3|74
1697413800000|2023-10-15 23:50:00|11702|11698|11702|11698|11706.7|11702.7|11700.4|11696.4|23
1697414100000|2023-10-15 23:55:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|32
1697414400000|2023-10-16 00:00:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11687.9|11683.9|94
1697414700000|2023-10-16 00:05:00|11694.2|11690.2|11703.6|11699.6|11706.7|11702.7|11691.1|11687.1|197
1697415000000|2023-10-16 00:10:00|11697.3|11693.3|11691.1|11687.1|11703.6|11699.6|11689.5|11685.5|135
1697415300000|2023-10-16 00:15:00|11694.2|11690.2|11664.5|11660.5|11697.3|11693.3|11664.5|11660.5|247
1697415600000|2023-10-16 00:20:00|11666.1|11662.1|11655.1|11651.1|11669.2|11665.2|11655.1|11651.1|283
1697415900000|2023-10-16 00:25:00|11656.7|11652.7|11669.2|11665.2|11672.3|11668.3|11655.1|11651.1|126
1697416200000|2023-10-16 00:30:00|11670.8|11666.8|11667.6|11663.6|11675.4|11671.4|11662.9|11658.9|94
1697416500000|2023-10-16 00:35:00|11669.2|11665.2|11675.4|11671.4|11678.6|11674.6|11669.2|11665.2|74
1697416800000|2023-10-16 00:40:00|11678.6|11674.6|11675.4|11671.4|11681.7|11677.7|11672.3|11668.3|73
1697417100000|2023-10-16 00:45:00|11672.3|11668.3|11662.9|11658.9|11675.4|11671.4|11662.9|11658.9|105
1697417400000|2023-10-16 00:50:00|11664.5|11660.5|11669.2|11665.2|11669.2|11665.2|11656.7|11652.7|103
1697417700000|2023-10-16 00:55:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|30
1697418000000|2023-10-16 01:00:00|11667.6|11663.6|11672.3|11668.3|11681.7|11677.7|11666.1|11662.1|168
1697418300000|2023-10-16 01:05:00|11670.8|11666.8|11670.8|11666.8|11675.4|11671.4|11667.6|11663.6|47
1697418600000|2023-10-16 01:10:00|11672.3|11668.3|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|71
1697418900000|2023-10-16 01:15:00|11681.7|11677.7|11672.3|11668.3|11681.7|11677.7|11672.3|11668.3|123
1697419200000|2023-10-16 01:20:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|91
1697419500000|2023-10-16 01:25:00|11666.1|11662.1|11662.9|11658.9|11667.6|11663.6|11659.8|11655.8|55
1697419800000|2023-10-16 01:30:00|11664.5|11660.5|11666.1|11662.1|11666.1|11662.1|11659.8|11655.8|79
1697420100000|2023-10-16 01:35:00|11662.9|11658.9|11673.9|11669.9|11675.4|11671.4|11662.9|11658.9|37
1697420400000|2023-10-16 01:40:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|32
1697420700000|2023-10-16 01:45:00|11673.9|11669.9|11673.9|11669.9|11675.4|11671.4|11672.3|11668.3|42
1697421000000|2023-10-16 01:50:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|43
1697421300000|2023-10-16 01:55:00|11670.8|11666.8|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|80
1697421600000|2023-10-16 02:00:00|11667.6|11663.6|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|130
1697421900000|2023-10-16 02:05:00|11670.8|11666.8|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|50
1697422200000|2023-10-16 02:10:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|27
1697422500000|2023-10-16 02:15:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|16
1697422800000|2023-10-16 02:20:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|125
1697423100000|2023-10-16 02:25:00|||||||||2
1697423400000|2023-10-16 02:30:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|21
1697423700000|2023-10-16 02:35:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|44
1697424000000|2023-10-16 02:40:00|11673.9|11669.9|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|28
1697424300000|2023-10-16 02:45:00|11670.8|11666.8|11669.2|11665.2|11670.8|11666.8|11669.2|11665.2|45
1697424600000|2023-10-16 02:50:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|14
1697424900000|2023-10-16 02:55:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|64
1697425200000|2023-10-16 03:00:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|38
1697425500000|2023-10-16 03:05:00|11667.6|11663.6|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|10
1697425800000|2023-10-16 03:10:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|44
1697426100000|2023-10-16 03:15:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|33
1697426400000|2023-10-16 03:20:00|11661.4|11657.4|11659.8|11655.8|11661.4|11657.4|11659.8|11655.8|41
1697426700000|2023-10-16 03:25:00|11658.3|11654.3|11653.6|11649.6|11658.3|11654.3|11653.6|11649.6|113
1697427000000|2023-10-16 03:30:00|11650.4|11646.4|11647.3|11643.3|11652|11648|11644.2|11640.2|98
1697427300000|2023-10-16 03:35:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|84
1697427600000|2023-10-16 03:40:00|11648.9|11644.9|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|58
1697427900000|2023-10-16 03:45:00|11652|11648|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|37
1697428200000|2023-10-16 03:50:00|11655.1|11651.1|11656.7|11652.7|11656.7|11652.7|11655.1|11651.1|9
1697428500000|2023-10-16 03:55:00|11655.1|11651.1|11656.7|11652.7|11656.7|11652.7|11655.1|11651.1|6
1697428800000|2023-10-16 04:00:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|28
1697429100000|2023-10-16 04:05:00|11659.8|11655.8|11664.5|11660.5|11666.1|11662.1|11659.8|11655.8|95
1697429400000|2023-10-16 04:10:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|33
1697429700000|2023-10-16 04:15:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|63
1697430000000|2023-10-16 04:20:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|76
1697430300000|2023-10-16 04:25:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11670.8|11666.8|36
1697430600000|2023-10-16 04:30:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|135
1697430900000|2023-10-16 04:35:00|11683.3|11679.3|11687.9|11683.9|11687.9|11683.9|11683.3|11679.3|50
1697431200000|2023-10-16 04:40:00|11691.1|11687.1|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|39
1697431500000|2023-10-16 04:45:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|30
1697432100000|2023-10-16 04:55:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11683.3|11679.3|68
1697432400000|2023-10-16 05:00:00|11681.7|11677.7|11675.4|11671.4|11684.8|11680.8|11675.4|11671.4|99
1697432700000|2023-10-16 05:05:00|11677|11673|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|70
1697433000000|2023-10-16 05:10:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|29
1697433300000|2023-10-16 05:15:00|11677|11673|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|42
1697433600000|2023-10-16 05:20:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|31
1697433900000|2023-10-16 05:25:00|11683.3|11679.3|11683.3|11679.3|11684.8|11680.8|11681.7|11677.7|43
1697434200000|2023-10-16 05:30:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|38
1697434500000|2023-10-16 05:35:00|11680.1|11676.1|11681.7|11677.7|11681.7|11677.7|11680.1|11676.1|8
1697434800000|2023-10-16 05:40:00|11684.8|11680.8|11675.4|11671.4|11684.8|11680.8|11675.4|11671.4|70
1697435100000|2023-10-16 05:45:00|11678.6|11674.6|11669.2|11665.2|11678.6|11674.6|11669.2|11665.2|84
1697435400000|2023-10-16 05:50:00|11667.6|11663.6|11659.8|11655.8|11669.2|11665.2|11656.7|11652.7|118
1697435700000|2023-10-16 05:55:00|11658.3|11654.3|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|63
1697436000000|2023-10-16 06:00:00|11656.7|11652.7|11647.3|11643.3|11659.8|11655.8|11644.2|11640.2|182
1697436300000|2023-10-16 06:05:00|11648.9|11644.9|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|133
1697436600000|2023-10-16 06:10:00|11650.4|11646.4|11637.9|11633.9|11650.4|11646.4|11637.9|11633.9|203
1697436900000|2023-10-16 06:15:00|11641.1|11637.1|11639.5|11635.5|11647.3|11643.3|11625.4|11621.4|333
1697437200000|2023-10-16 06:20:00|11637.9|11633.9|11630.1|11626.1|11637.9|11633.9|11628.6|11624.6|166
1697437500000|2023-10-16 06:25:00|11631.7|11627.7|11637.9|11633.9|11644.2|11640.2|11628.6|11624.6|200
1697437800000|2023-10-16 06:30:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|194
1697438100000|2023-10-16 06:35:00|11641.1|11637.1|11637.9|11633.9|11644.2|11640.2|11634.8|11630.8|167
1697438400000|2023-10-16 06:40:00|11639.5|11635.5|11641.1|11637.1|11641.1|11637.1|11631.7|11627.7|139
1697438700000|2023-10-16 06:45:00|11642.6|11638.6|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|157
1697439000000|2023-10-16 06:50:00|11637.9|11633.9|11628.6|11624.6|11641.1|11637.1|11628.6|11624.6|151
1697439300000|2023-10-16 06:55:00|11627|11623|11622.3|11618.3|11628.6|11624.6|11612.9|11608.9|441
1697439600000|2023-10-16 07:00:00|11623.9|11619.9|11603.6|11599.6|11625.4|11621.4|11597.3|11593.3|509
1697439900000|2023-10-16 07:05:00|11600.4|11596.4|11612.9|11608.9|11616.1|11612.1|11594.2|11590.2|489
1697440200000|2023-10-16 07:10:00|11616.1|11612.1|11606.7|11602.7|11619.2|11615.2|11597.3|11593.3|596
1697440500000|2023-10-16 07:15:00|11603.6|11599.6|11612.9|11608.9|11616.1|11612.1|11600.4|11596.4|197
1697440800000|2023-10-16 07:20:00|11609.8|11605.8|11612.9|11608.9|11622.3|11618.3|11606.7|11602.7|516
1697441100000|2023-10-16 07:25:00|11609.8|11605.8|11606.7|11602.7|11614.5|11610.5|11591.1|11587.1|332
1697441400000|2023-10-16 07:30:00|11609.8|11605.8|11603.6|11599.6|11619.2|11615.2|11600.4|11596.4|392
1697441700000|2023-10-16 07:35:00|11606.7|11602.7|11603.6|11599.6|11609.8|11605.8|11597.3|11593.3|385
1697442000000|2023-10-16 07:40:00|11602|11598|11597.3|11593.3|11602|11598|11594.2|11590.2|264
1697442300000|2023-10-16 07:45:00|11600.4|11596.4|11597.3|11593.3|11609.8|11605.8|11594.2|11590.2|319
1697442600000|2023-10-16 07:50:00|11598.9|11594.9|11597.3|11593.3|11606.7|11602.7|11597.3|11593.3|231
1697442900000|2023-10-16 07:55:00|11595.8|11591.8|11603.6|11599.6|11603.6|11599.6|11595.8|11591.8|119
1697443200000|2023-10-16 08:00:00|11600.4|11596.4|11597.3|11593.3|11606.7|11602.7|11591.1|11587.1|172
1697443500000|2023-10-16 08:05:00|11594.2|11590.2|11600.4|11596.4|11603.6|11599.6|11594.2|11590.2|130
1697443800000|2023-10-16 08:10:00|11603.6|11599.6|11597.3|11593.3|11603.6|11599.6|11594.2|11590.2|157
1697444100000|2023-10-16 08:15:00|11595.8|11591.8|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|81
1697444400000|2023-10-16 08:20:00|11597.3|11593.3|11581.7|11577.7|11597.3|11593.3|11581.7|11577.7|548
1697444700000|2023-10-16 08:25:00|11578.6|11574.6|11584.8|11580.8|11584.8|11580.8|11575.4|11571.4|323
1697445000000|2023-10-16 08:30:00|11586.4|11582.4|11597.3|11593.3|11603.6|11599.6|11584.8|11580.8|338
1697445300000|2023-10-16 08:35:00|11600.4|11596.4|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|179
1697445600000|2023-10-16 08:40:00|11605.1|11601.1|11609.8|11605.8|11611.4|11607.4|11605.1|11601.1|80
1697445900000|2023-10-16 08:45:00|11611.4|11607.4|11616.1|11612.1|11619.2|11615.2|11609.8|11605.8|243
1697446200000|2023-10-16 08:50:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|203
1697446500000|2023-10-16 08:55:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|132
1697446800000|2023-10-16 09:00:00|11606.7|11602.7|11597.3|11593.3|11606.7|11602.7|11594.2|11590.2|226
1697447100000|2023-10-16 09:05:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|115
1697447400000|2023-10-16 09:10:00|11602|11598|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|45
1697447700000|2023-10-16 09:15:00|11603.6|11599.6|11597.3|11593.3|11612.9|11608.9|11597.3|11593.3|296
1697448000000|2023-10-16 09:20:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|94
1697448300000|2023-10-16 09:25:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11598.9|11594.9|206
1697448600000|2023-10-16 09:30:00|11597.3|11593.3|11609.8|11605.8|11609.8|11605.8|11597.3|11593.3|310
1697448900000|2023-10-16 09:35:00|11612.9|11608.9|11622.3|11618.3|11622.3|11618.3|11612.9|11608.9|283
1697449200000|2023-10-16 09:40:00|11620.8|11616.8|11616.1|11612.1|11625.4|11621.4|11616.1|11612.1|169
1697449500000|2023-10-16 09:45:00|11612.9|11608.9|11606.7|11602.7|11616.1|11612.1|11606.7|11602.7|429
1697449800000|2023-10-16 09:50:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|156
1697450100000|2023-10-16 09:55:00|11608.3|11604.3|11595.8|11591.8|11608.3|11604.3|11594.2|11590.2|117
1697450400000|2023-10-16 10:00:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11584.8|11580.8|284
1697450700000|2023-10-16 10:05:00|11591.1|11587.1|11581.7|11577.7|11591.1|11587.1|11581.7|11577.7|265
1697451000000|2023-10-16 10:10:00|11578.6|11574.6|11591.1|11587.1|11594.2|11590.2|11578.6|11574.6|583
1697451300000|2023-10-16 10:15:00|11594.2|11590.2|11594.2|11590.2|11600.4|11596.4|11591.1|11587.1|296
1697451600000|2023-10-16 10:20:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|144
1697451900000|2023-10-16 10:25:00|11595.8|11591.8|11591.1|11587.1|11600.4|11596.4|11587.9|11583.9|302
1697452200000|2023-10-16 10:30:00|11592.6|11588.6|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|247
1697452500000|2023-10-16 10:35:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|54
1697452800000|2023-10-16 10:40:00|11591.1|11587.1|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|201
1697453100000|2023-10-16 10:45:00|11584.8|11580.8|11578.6|11574.6|11591.1|11587.1|11578.6|11574.6|235
1697453400000|2023-10-16 10:50:00|11581.7|11577.7|11584.8|11580.8|11591.1|11587.1|11575.4|11571.4|102
1697453700000|2023-10-16 10:55:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|107
1697454000000|2023-10-16 11:00:00|11587.9|11583.9|11575.4|11571.4|11587.9|11583.9|11575.4|11571.4|389
1697454300000|2023-10-16 11:05:00|11577|11573|11569.2|11565.2|11578.6|11574.6|11566.1|11562.1|435
1697454600000|2023-10-16 11:10:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|393
1697454900000|2023-10-16 11:15:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|444
1697455200000|2023-10-16 11:20:00|11566.1|11562.1|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|968
1697455500000|2023-10-16 11:25:00|11559.8|11555.8|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|635
1697455800000|2023-10-16 11:30:00|11559.8|11555.8|11553.6|11549.6|11559.8|11555.8|11553.6|11549.6|303
1697456100000|2023-10-16 11:35:00|11555.1|11551.1|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|397
1697456400000|2023-10-16 11:40:00|11556.7|11552.7|11578.6|11574.6|11578.6|11574.6|11556.7|11552.7|1418
1697456700000|2023-10-16 11:45:00|11581.7|11577.7|11569.2|11565.2|11584.8|11580.8|11566.1|11562.1|537
1697457000000|2023-10-16 11:50:00|11566.1|11562.1|11562.9|11558.9|11572.3|11568.3|11562.9|11558.9|353
1697457300000|2023-10-16 11:55:00|11566.1|11562.1|11566.1|11562.1|11572.3|11568.3|11562.9|11558.9|589
1697457600000|2023-10-16 12:00:00|11569.2|11565.2|11559.8|11555.8|11569.2|11565.2|11556.7|11552.7|2745
1697457900000|2023-10-16 12:05:00|11556.7|11552.7|11566.1|11562.1|11569.2|11565.2|11550.4|11546.4|760
1697458200000|2023-10-16 12:10:00|11569.2|11565.2|11556.7|11552.7|11569.2|11565.2|11550.4|11546.4|804
1697458500000|2023-10-16 12:15:00|11558.3|11554.3|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|254
1697458800000|2023-10-16 12:20:00|11566.1|11562.1|11597.3|11593.3|11609.8|11605.8|11566.1|11562.1|1899
1697459100000|2023-10-16 12:25:00|11594.2|11590.2|11594.2|11590.2|11609.8|11605.8|11591.1|11587.1|737
1697459400000|2023-10-16 12:30:00|11598.9|11594.9|11587.9|11583.9|11606.7|11602.7|11581.7|11577.7|1149
1697459700000|2023-10-16 12:35:00|11591.1|11587.1|11619.2|11615.2|11619.2|11615.2|11581.7|11577.7|1086
1697460000000|2023-10-16 12:40:00|11616.1|11612.1|11584.8|11580.8|11616.1|11612.1|11584.8|11580.8|1019
1697460300000|2023-10-16 12:45:00|11583.3|11579.3|11594.2|11590.2|11595.8|11591.8|11578.6|11574.6|573
1697460600000|2023-10-16 12:50:00|11597.3|11593.3|11594.2|11590.2|11603.6|11599.6|11587.9|11583.9|654
1697460900000|2023-10-16 12:55:00|11591.1|11587.1|11587.9|11583.9|11603.6|11599.6|11581.7|11577.7|476
1697461200000|2023-10-16 13:00:00|11591.1|11587.1|11572.3|11568.3|11600.4|11596.4|11569.2|11565.2|957
1697461500000|2023-10-16 13:05:00|11569.2|11565.2|11562.9|11558.9|11572.3|11568.3|11559.8|11555.8|1646
1697461800000|2023-10-16 13:10:00|11566.1|11562.1|11572.3|11568.3|11575.4|11571.4|11562.9|11558.9|729
1697462100000|2023-10-16 13:15:00|11575.4|11571.4|11578.6|11574.6|11584.8|11580.8|11569.2|11565.2|680
1697462400000|2023-10-16 13:20:00|11575.4|11571.4|11556.7|11552.7|11575.4|11571.4|11556.7|11552.7|861
1697462700000|2023-10-16 13:25:00|11558.3|11554.3|11553.6|11549.6|11562.9|11558.9|11550.4|11546.4|780
1697463000000|2023-10-16 13:30:00|11550.4|11546.4|11569.2|11565.2|11572.3|11568.3|11541.1|11537.1|1337
1697463300000|2023-10-16 13:35:00|11572.3|11568.3|11566.1|11562.1|11572.3|11568.3|11559.8|11555.8|1010
1697463600000|2023-10-16 13:40:00|11569.2|11565.2|11562.9|11558.9|11575.4|11571.4|11556.7|11552.7|653
1697463900000|2023-10-16 13:45:00|11564.5|11560.5|11544.2|11540.2|11566.1|11562.1|11544.2|11540.2|776
1697464200000|2023-10-16 13:50:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11534.8|11530.8|1102
1697464500000|2023-10-16 13:55:00|11544.2|11540.2|11541.1|11537.1|11547.3|11543.3|11531.7|11527.7|1051
1697464800000|2023-10-16 14:00:00|11544.2|11540.2|11547.3|11543.3|11556.7|11552.7|11541.1|11537.1|1048
1697465100000|2023-10-16 14:05:00|11544.2|11540.2|11534.8|11530.8|11544.2|11540.2|11528.6|11524.6|1620
1697465400000|2023-10-16 14:10:00|11533.3|11529.3|11525.4|11521.4|11537.9|11533.9|11519.2|11515.2|1613
1697465700000|2023-10-16 14:15:00|11522.3|11518.3|11531.7|11527.7|11534.8|11530.8|11516.1|11512.1|1360
1697466000000|2023-10-16 14:20:00|11528.6|11524.6|11541.1|11537.1|11550.4|11546.4|11522.3|11518.3|1197
1697466300000|2023-10-16 14:25:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11528.6|11524.6|668
1697466600000|2023-10-16 14:30:00|11539.5|11535.5|11547.3|11543.3|11566.1|11562.1|11537.9|11533.9|1144
1697466900000|2023-10-16 14:35:00|11550.4|11546.4|11550.4|11546.4|11562.9|11558.9|11547.3|11543.3|1492
1697467200000|2023-10-16 14:40:00|11547.3|11543.3|11553.6|11549.6|11562.9|11558.9|11547.3|11543.3|670
1697467500000|2023-10-16 14:45:00|11550.4|11546.4|11550.4|11546.4|11559.8|11555.8|11547.3|11543.3|519
1697467800000|2023-10-16 14:50:00|11553.6|11549.6|11544.2|11540.2|11556.7|11552.7|11544.2|11540.2|347
1697468100000|2023-10-16 14:55:00|11541.1|11537.1|11547.3|11543.3|11553.6|11549.6|11541.1|11537.1|569
1697468400000|2023-10-16 15:00:00|11550.4|11546.4|11569.2|11565.2|11572.3|11568.3|11547.3|11543.3|677
1697468700000|2023-10-16 15:05:00|11572.3|11568.3|11556.7|11552.7|11572.3|11568.3|11556.7|11552.7|611
1697469000000|2023-10-16 15:10:00|11553.6|11549.6|11553.6|11549.6|11562.9|11558.9|11547.3|11543.3|763
1697469300000|2023-10-16 15:15:00|11550.4|11546.4|11550.4|11546.4|11556.7|11552.7|11547.3|11543.3|343
1697469600000|2023-10-16 15:20:00|11544.2|11540.2|11541.1|11537.1|11556.7|11552.7|11541.1|11537.1|429
1697469900000|2023-10-16 15:25:00|11544.2|11540.2|11550.4|11546.4|11553.6|11549.6|11537.9|11533.9|266
1697470200000|2023-10-16 15:30:00|11547.3|11543.3|11556.7|11552.7|11556.7|11552.7|11544.2|11540.2|351
1697470500000|2023-10-16 15:35:00|11555.1|11551.1|11553.6|11549.6|11555.1|11551.1|11544.2|11540.2|207
1697470800000|2023-10-16 15:40:00|11552|11548|11541.1|11537.1|11553.6|11549.6|11541.1|11537.1|338
1697471100000|2023-10-16 15:45:00|11537.9|11533.9|11534.8|11530.8|11541.1|11537.1|11525.4|11521.4|932
1697471400000|2023-10-16 15:50:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|464
1697471700000|2023-10-16 15:55:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|219
1697472000000|2023-10-16 16:00:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11528.6|11524.6|385
1697472300000|2023-10-16 16:05:00|11531.7|11527.7|11541.1|11537.1|11541.1|11537.1|11530.1|11526.1|370
1697472600000|2023-10-16 16:10:00|11537.9|11533.9|11528.6|11524.6|11537.9|11533.9|11525.4|11521.4|451
1697472900000|2023-10-16 16:15:00|11525.4|11521.4|11519.2|11515.2|11528.6|11524.6|11519.2|11515.2|630
1697473200000|2023-10-16 16:20:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|351
1697473500000|2023-10-16 16:25:00|11514.5|11510.5|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|208
1697473800000|2023-10-16 16:30:00|11519.2|11515.2|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|604
1697474100000|2023-10-16 16:35:00|11528.6|11524.6|11516.1|11512.1|11528.6|11524.6|11512.9|11508.9|544
1697474400000|2023-10-16 16:40:00|11519.2|11515.2|11525.4|11521.4|11525.4|11521.4|11517.6|11513.6|865
1697474700000|2023-10-16 16:45:00|11522.3|11518.3|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|189
1697475000000|2023-10-16 16:50:00|11525.4|11521.4|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|296
1697475300000|2023-10-16 16:55:00|11525.4|11521.4|11531.7|11527.7|11531.7|11527.7|11522.3|11518.3|193
1697475600000|2023-10-16 17:00:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|245
1697475900000|2023-10-16 17:05:00|11533.3|11529.3|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|63
1697476200000|2023-10-16 17:10:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|235
1697476500000|2023-10-16 17:15:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|307
1697476800000|2023-10-16 17:20:00|11534.8|11530.8|11547.3|11543.3|11547.3|11543.3|11531.7|11527.7|802
1697477100000|2023-10-16 17:25:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|840
1697477400000|2023-10-16 17:30:00|11547.3|11543.3|11541.1|11537.1|11550.4|11546.4|11537.9|11533.9|487
1697477700000|2023-10-16 17:35:00|11537.9|11533.9|11550.4|11546.4|11550.4|11546.4|11534.8|11530.8|477
1697478000000|2023-10-16 17:40:00|11547.3|11543.3|11550.4|11546.4|11553.6|11549.6|11544.2|11540.2|498
1697478300000|2023-10-16 17:45:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|482
1697478600000|2023-10-16 17:50:00|11542.6|11538.6|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|90
1697478900000|2023-10-16 17:55:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|122
1697479200000|2023-10-16 18:00:00|11537.9|11533.9|11537.9|11533.9|11539.5|11535.5|11528.6|11524.6|196
1697479500000|2023-10-16 18:05:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|109
1697479800000|2023-10-16 18:10:00|11541.1|11537.1|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|91
1697480100000|2023-10-16 18:15:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|88
1697480400000|2023-10-16 18:20:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|209
1697480700000|2023-10-16 18:25:00|11544.2|11540.2|11553.6|11549.6|11556.7|11552.7|11544.2|11540.2|579
1697481000000|2023-10-16 18:30:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11547.3|11543.3|291
1697481300000|2023-10-16 18:35:00|11550.4|11546.4|11544.2|11540.2|11553.6|11549.6|11541.1|11537.1|381
1697481600000|2023-10-16 18:40:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|123
1697481900000|2023-10-16 18:45:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|380
1697482200000|2023-10-16 18:50:00|11537.9|11533.9|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|339
1697482500000|2023-10-16 18:55:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|974
1697482800000|2023-10-16 19:00:00|11541.1|11537.1|11541.1|11537.1|11547.3|11543.3|11537.9|11533.9|731
1697483100000|2023-10-16 19:05:00|11544.2|11540.2|11537.9|11533.9|11544.2|11540.2|11537.9|11533.9|260
1697483400000|2023-10-16 19:10:00|11541.1|11537.1|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|427
1697483700000|2023-10-16 19:15:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|202
1697484000000|2023-10-16 19:20:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|86
1697484300000|2023-10-16 19:25:00|11548.9|11544.9|11544.2|11540.2|11550.4|11546.4|11544.2|11540.2|245
1697484600000|2023-10-16 19:30:00|11547.3|11543.3|11547.3|11543.3|11553.6|11549.6|11547.3|11543.3|684
1697484900000|2023-10-16 19:35:00|11544.2|11540.2|11553.6|11549.6|11553.6|11549.6|11541.1|11537.1|478
1697485200000|2023-10-16 19:40:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11547.3|11543.3|546
1697485500000|2023-10-16 19:45:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|108
1697485800000|2023-10-16 19:50:00|11559.8|11555.8|11566.1|11562.1|11569.2|11565.2|11559.8|11555.8|809
1697486100000|2023-10-16 19:55:00|11569.2|11565.2|11553.6|11549.6|11569.2|11565.2|11547.3|11543.3|2966
1697486400000|2023-10-16 20:00:00|11550.4|11546.4|11547.3|11543.3|11556.7|11552.7|11541.1|11537.1|2015
1697486700000|2023-10-16 20:05:00|11544.2|11540.2|11541.1|11537.1|11547.3|11543.3|11541.1|11537.1|340
1697487000000|2023-10-16 20:10:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|241
1697487300000|2023-10-16 20:15:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|446
1697487600000|2023-10-16 20:20:00|11556.7|11552.7|11566.1|11562.1|11569.2|11565.2|11556.7|11552.7|1463
1697487900000|2023-10-16 20:25:00|11564.5|11560.5|11569.2|11565.2|11575.4|11571.4|11562.9|11558.9|647
1697488200000|2023-10-16 20:30:00|11570.8|11566.8|11578.6|11574.6|11587.9|11583.9|11569.2|11565.2|902
1697488500000|2023-10-16 20:35:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|465
1697488800000|2023-10-16 20:40:00|11580.1|11576.1|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|120
1697489100000|2023-10-16 20:45:00|11578.6|11574.6|11569.2|11565.2|11578.6|11574.6|11569.2|11565.2|351
1697489400000|2023-10-16 20:50:00|11567.6|11563.6|11566.1|11562.1|11567.6|11563.6|11562.9|11558.9|443
1697489700000|2023-10-16 20:55:00|11567.6|11563.6|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|568
1697493600000|2023-10-16 22:00:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|179
1697493900000|2023-10-16 22:05:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|46
1697494200000|2023-10-16 22:10:00|11564.5|11560.5|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|22
1697494500000|2023-10-16 22:15:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|20
1697494800000|2023-10-16 22:20:00|11567.6|11563.6|11556.7|11552.7|11567.6|11563.6|11556.7|11552.7|77
1697495100000|2023-10-16 22:25:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|28
1697495400000|2023-10-16 22:30:00|11555.1|11551.1|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|13
1697495700000|2023-10-16 22:35:00|||||||||13
1697496000000|2023-10-16 22:40:00|11555.1|11551.1|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|89
1697496300000|2023-10-16 22:45:00|11559.8|11555.8|11553.6|11549.6|11559.8|11555.8|11553.6|11549.6|47
1697496600000|2023-10-16 22:50:00|11552|11548|11545.8|11541.8|11552|11548|11544.2|11540.2|117
1697496900000|2023-10-16 22:55:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|25
1697497200000|2023-10-16 23:00:00|11548.9|11544.9|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|24
1697497500000|2023-10-16 23:05:00|11548.9|11544.9|11556.7|11552.7|11559.8|11555.8|11547.3|11543.3|119
1697497800000|2023-10-16 23:10:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|17
1697498100000|2023-10-16 23:15:00|11561.4|11557.4|11556.7|11552.7|11562.9|11558.9|11550.4|11546.4|215
1697498400000|2023-10-16 23:20:00|11559.8|11555.8|11555.1|11551.1|11559.8|11555.8|11555.1|11551.1|52
1697498700000|2023-10-16 23:25:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|17
1697499000000|2023-10-16 23:30:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|89
1697499300000|2023-10-16 23:35:00|11561.4|11557.4|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|15
1697499600000|2023-10-16 23:40:00|11564.5|11560.5|11562.9|11558.9|11564.5|11560.5|11559.8|11555.8|73
1697499900000|2023-10-16 23:45:00|11561.4|11557.4|11556.7|11552.7|11561.4|11557.4|11556.7|11552.7|38
1697500200000|2023-10-16 23:50:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|19
1697500500000|2023-10-16 23:55:00|11556.7|11552.7|11550.4|11546.4|11556.7|11552.7|11550.4|11546.4|52
1697500800000|2023-10-17 00:00:00|11552|11548|11559.8|11555.8|11562.9|11558.9|11550.4|11546.4|113
1697501100000|2023-10-17 00:05:00|11558.3|11554.3|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|72
1697501400000|2023-10-17 00:10:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|67
1697501700000|2023-10-17 00:15:00|11561.4|11557.4|11561.4|11557.4|11562.9|11558.9|11559.8|11555.8|31
1697502000000|2023-10-17 00:20:00|11559.8|11555.8|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|24
1697502300000|2023-10-17 00:25:00|11566.1|11562.1|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|110
1697502600000|2023-10-17 00:30:00|11562.9|11558.9|11556.7|11552.7|11562.9|11558.9|11553.6|11549.6|91
1697502900000|2023-10-17 00:35:00|11559.8|11555.8|11541.1|11537.1|11559.8|11555.8|11541.1|11537.1|294
1697503200000|2023-10-17 00:40:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11534.8|11530.8|107
1697503500000|2023-10-17 00:45:00|11537.9|11533.9|11547.3|11543.3|11547.3|11543.3|11534.8|11530.8|134
1697503800000|2023-10-17 00:50:00|11544.2|11540.2|11534.8|11530.8|11544.2|11540.2|11534.8|11530.8|94
1697504100000|2023-10-17 00:55:00|11531.7|11527.7|11534.8|11530.8|11537.9|11533.9|11528.6|11524.6|287
1697504400000|2023-10-17 01:00:00|11537.9|11533.9|11537.9|11533.9|11544.2|11540.2|11536.4|11532.4|225
1697504700000|2023-10-17 01:05:00|11539.5|11535.5|11537.9|11533.9|11544.2|11540.2|11537.9|11533.9|158
1697505000000|2023-10-17 01:10:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|224
1697505300000|2023-10-17 01:15:00|11531.7|11527.7|11541.1|11537.1|11542.6|11538.6|11531.7|11527.7|228
1697505600000|2023-10-17 01:20:00|11544.2|11540.2|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|219
1697505900000|2023-10-17 01:25:00|11550.4|11546.4|11541.1|11537.1|11550.4|11546.4|11541.1|11537.1|104
1697506200000|2023-10-17 01:30:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|75
1697506500000|2023-10-17 01:35:00|11536.4|11532.4|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|75
1697506800000|2023-10-17 01:40:00|11534.8|11530.8|11544.2|11540.2|11544.2|11540.2|11534.8|11530.8|75
1697507100000|2023-10-17 01:45:00|11541.1|11537.1|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|174
1697507400000|2023-10-17 01:50:00|11539.5|11535.5|11534.8|11530.8|11539.5|11535.5|11531.7|11527.7|108
1697507700000|2023-10-17 01:55:00|11533.3|11529.3|11528.6|11524.6|11534.8|11530.8|11528.6|11524.6|124
1697508000000|2023-10-17 02:00:00|11525.4|11521.4|11519.2|11515.2|11528.6|11524.6|11519.2|11515.2|230
1697508300000|2023-10-17 02:05:00|11520.8|11516.8|11516.1|11512.1|11525.4|11521.4|11516.1|11512.1|210
1697508600000|2023-10-17 02:10:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|45
1697508900000|2023-10-17 02:15:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|123
1697509200000|2023-10-17 02:20:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|60
1697509500000|2023-10-17 02:25:00|11519.2|11515.2|11512.9|11508.9|11519.2|11515.2|11511.4|11507.4|139
1697509800000|2023-10-17 02:30:00|11508.3|11504.3|11516.1|11512.1|11516.1|11512.1|11506.7|11502.7|88
1697510100000|2023-10-17 02:35:00|11514.5|11510.5|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|24
1697510400000|2023-10-17 02:40:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|69
1697510700000|2023-10-17 02:45:00|11516.1|11512.1|11516.1|11512.1|11517.6|11513.6|11512.9|11508.9|52
1697511000000|2023-10-17 02:50:00|11514.5|11510.5|11506.7|11502.7|11516.1|11512.1|11506.7|11502.7|66
1697511300000|2023-10-17 02:55:00|11509.8|11505.8|11503.6|11499.6|11509.8|11505.8|11503.6|11499.6|220
1697511600000|2023-10-17 03:00:00|11505.1|11501.1|11509.8|11505.8|11509.8|11505.8|11503.6|11499.6|129
1697511900000|2023-10-17 03:05:00|11506.7|11502.7|11506.7|11502.7|11508.3|11504.3|11503.6|11499.6|124
1697512200000|2023-10-17 03:10:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|92
1697512500000|2023-10-17 03:15:00|11506.7|11502.7|11509.8|11505.8|11512.9|11508.9|11503.6|11499.6|137
1697512800000|2023-10-17 03:20:00|11511.4|11507.4|11484.8|11480.8|11511.4|11507.4|11484.8|11480.8|260
1697513100000|2023-10-17 03:25:00|11486.4|11482.4|11469.2|11465.2|11489.5|11485.5|11450.4|11446.4|756
1697513400000|2023-10-17 03:30:00|11470.8|11466.8|11477|11473|11478.6|11474.6|11469.2|11465.2|534
1697513700000|2023-10-17 03:35:00|11478.6|11474.6|11475.4|11471.4|11481.7|11477.7|11472.3|11468.3|288
1697514000000|2023-10-17 03:40:00|11473.9|11469.9|11459.8|11455.8|11475.4|11471.4|11456.7|11452.7|272
1697514300000|2023-10-17 03:45:00|11461.4|11457.4|11469.2|11465.2|11469.2|11465.2|11459.8|11455.8|103
1697514600000|2023-10-17 03:50:00|11472.3|11468.3|11469.2|11465.2|11472.3|11468.3|11469.2|11465.2|19
1697514900000|2023-10-17 03:55:00|11470.8|11466.8|11475.4|11471.4|11475.4|11471.4|11469.2|11465.2|121
1697515200000|2023-10-17 04:00:00|11473.9|11469.9|11475.4|11471.4|11478.6|11474.6|11473.9|11469.9|107
1697515500000|2023-10-17 04:05:00|11477|11473|11475.4|11471.4|11478.6|11474.6|11473.9|11469.9|63
1697515800000|2023-10-17 04:10:00|11477|11473|11477|11473|11478.6|11474.6|11475.4|11471.4|90
1697516100000|2023-10-17 04:15:00|11478.6|11474.6|11481.7|11477.7|11481.7|11477.7|11477|11473|291
1697516400000|2023-10-17 04:20:00|11484.8|11480.8|11478.6|11474.6|11484.8|11480.8|11478.6|11474.6|159
1697516700000|2023-10-17 04:25:00|11480.1|11476.1|11475.4|11471.4|11480.1|11476.1|11472.3|11468.3|138
1697517000000|2023-10-17 04:30:00|11478.6|11474.6|11481.7|11477.7|11481.7|11477.7|11477|11473|62
1697517300000|2023-10-17 04:35:00|11480.1|11476.1|11478.6|11474.6|11480.1|11476.1|11475.4|11471.4|60
1697517600000|2023-10-17 04:40:00|11480.1|11476.1|11478.6|11474.6|11481.7|11477.7|11469.2|11465.2|222
1697517900000|2023-10-17 04:45:00|11475.4|11471.4|11478.6|11474.6|11481.7|11477.7|11475.4|11471.4|84
1697518200000|2023-10-17 04:50:00|11475.4|11471.4|11472.3|11468.3|11477|11473|11469.2|11465.2|64
1697518500000|2023-10-17 04:55:00|11469.2|11465.2|11466.1|11462.1|11472.3|11468.3|11466.1|11462.1|162
1697518800000|2023-10-17 05:00:00|11467.6|11463.6|11469.2|11465.2|11472.3|11468.3|11466.1|11462.1|74
1697519100000|2023-10-17 05:05:00|11472.3|11468.3|11472.3|11468.3|11475.4|11471.4|11472.3|11468.3|63
1697519400000|2023-10-17 05:10:00|11469.2|11465.2|11472.3|11468.3|11472.3|11468.3|11466.1|11462.1|127
1697519700000|2023-10-17 05:15:00|11469.2|11465.2|11475.4|11471.4|11475.4|11471.4|11469.2|11465.2|154
1697520000000|2023-10-17 05:20:00|11478.6|11474.6|11472.3|11468.3|11478.6|11474.6|11469.2|11465.2|106
1697520300000|2023-10-17 05:25:00|11469.2|11465.2|11466.1|11462.1|11472.3|11468.3|11466.1|11462.1|70
1697520600000|2023-10-17 05:30:00|11469.2|11465.2|11466.1|11462.1|11469.2|11465.2|11466.1|11462.1|125
1697520900000|2023-10-17 05:35:00|11462.9|11458.9|11462.9|11458.9|11466.1|11462.1|11453.6|11449.6|346
1697521200000|2023-10-17 05:40:00|11459.8|11455.8|11456.7|11452.7|11462.9|11458.9|11456.7|11452.7|147
1697521500000|2023-10-17 05:45:00|11455.1|11451.1|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|89
1697521800000|2023-10-17 05:50:00|11459.8|11455.8|11459.8|11455.8|11459.8|11455.8|11453.6|11449.6|109
1697522100000|2023-10-17 05:55:00|11461.4|11457.4|11466.1|11462.1|11466.1|11462.1|11459.8|11455.8|93
1697522400000|2023-10-17 06:00:00|11467.6|11463.6|11466.1|11462.1|11472.3|11468.3|11466.1|11462.1|122
1697522700000|2023-10-17 06:05:00|11467.6|11463.6|11472.3|11468.3|11475.4|11471.4|11466.1|11462.1|138
1697523000000|2023-10-17 06:10:00|11473.9|11469.9|11469.2|11465.2|11478.6|11474.6|11469.2|11465.2|175
1697523300000|2023-10-17 06:15:00|11466.1|11462.1|11462.9|11458.9|11466.1|11462.1|11459.8|11455.8|363
1697523600000|2023-10-17 06:20:00|11464.5|11460.5|11450.4|11446.4|11466.1|11462.1|11450.4|11446.4|293
1697523900000|2023-10-17 06:25:00|11452|11448|11462.9|11458.9|11462.9|11458.9|11450.4|11446.4|139
1697524200000|2023-10-17 06:30:00|11461.4|11457.4|11462.9|11458.9|11466.1|11462.1|11459.8|11455.8|201
1697524500000|2023-10-17 06:35:00|11459.8|11455.8|11466.1|11462.1|11469.2|11465.2|11459.8|11455.8|98
1697524800000|2023-10-17 06:40:00|11469.2|11465.2|11475.4|11471.4|11475.4|11471.4|11466.1|11462.1|270
1697525100000|2023-10-17 06:45:00|11472.3|11468.3|11475.4|11471.4|11475.4|11471.4|11466.1|11462.1|214
1697525400000|2023-10-17 06:50:00|11472.3|11468.3|11466.1|11462.1|11472.3|11468.3|11462.9|11458.9|186
1697525700000|2023-10-17 06:55:00|11469.2|11465.2|11472.3|11468.3|11475.4|11471.4|11467.6|11463.6|94
1697526000000|2023-10-17 07:00:00|11475.4|11471.4|11481.7|11477.7|11484.8|11480.8|11472.3|11468.3|294
1697526300000|2023-10-17 07:05:00|11484.8|11480.8|11484.8|11480.8|11487.9|11483.9|11478.6|11474.6|339
1697526600000|2023-10-17 07:10:00|11483.3|11479.3|11472.3|11468.3|11484.8|11480.8|11469.2|11465.2|329
1697526900000|2023-10-17 07:15:00|11469.2|11465.2|11475.4|11471.4|11475.4|11471.4|11466.1|11462.1|159
1697527200000|2023-10-17 07:20:00|11478.6|11474.6|11469.2|11465.2|11478.6|11474.6|11466.1|11462.1|219
1697527500000|2023-10-17 07:25:00|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|11462.9|11458.9|231
1697527800000|2023-10-17 07:30:00|11469.2|11465.2|11484.8|11480.8|11484.8|11480.8|11469.2|11465.2|323
1697528100000|2023-10-17 07:35:00|11487.9|11483.9|11481.7|11477.7|11491.1|11487.1|11478.6|11474.6|260
1697528400000|2023-10-17 07:40:00|11484.8|11480.8|11487.9|11483.9|11491.1|11487.1|11481.7|11477.7|176
1697528700000|2023-10-17 07:45:00|11491.1|11487.1|11509.8|11505.8|11509.8|11505.8|11491.1|11487.1|532
1697529000000|2023-10-17 07:50:00|11506.7|11502.7|11506.7|11502.7|11512.9|11508.9|11505.1|11501.1|312
1697529300000|2023-10-17 07:55:00|11505.1|11501.1|11500.4|11496.4|11506.7|11502.7|11497.3|11493.3|176
1697529600000|2023-10-17 08:00:00|11497.3|11493.3|11484.8|11480.8|11497.3|11493.3|11484.8|11480.8|353
1697529900000|2023-10-17 08:05:00|11487.9|11483.9|11481.7|11477.7|11487.9|11483.9|11481.7|11477.7|132
1697530200000|2023-10-17 08:10:00|11483.3|11479.3|11487.9|11483.9|11487.9|11483.9|11481.7|11477.7|285
1697530500000|2023-10-17 08:15:00|11486.4|11482.4|11491.1|11487.1|11491.1|11487.1|11484.8|11480.8|188
1697530800000|2023-10-17 08:20:00|11494.2|11490.2|11487.9|11483.9|11497.3|11493.3|11484.8|11480.8|152
1697531100000|2023-10-17 08:25:00|11491.1|11487.1|11497.3|11493.3|11500.4|11496.4|11487.9|11483.9|197
1697531400000|2023-10-17 08:30:00|11500.4|11496.4|11497.3|11493.3|11500.4|11496.4|11494.2|11490.2|195
1697531700000|2023-10-17 08:35:00|11500.4|11496.4|11506.7|11502.7|11509.8|11505.8|11497.3|11493.3|286
1697532000000|2023-10-17 08:40:00|11509.8|11505.8|11516.1|11512.1|11522.3|11518.3|11506.7|11502.7|732
1697532300000|2023-10-17 08:45:00|11514.5|11510.5|11500.4|11496.4|11514.5|11510.5|11500.4|11496.4|134
1697532600000|2023-10-17 08:50:00|11498.9|11494.9|11494.2|11490.2|11498.9|11494.9|11491.1|11487.1|220
1697532900000|2023-10-17 08:55:00|11495.8|11491.8|11487.9|11483.9|11497.3|11493.3|11487.9|11483.9|218
1697533200000|2023-10-17 09:00:00|11491.1|11487.1|11494.2|11490.2|11494.2|11490.2|11472.3|11468.3|766
1697533500000|2023-10-17 09:05:00|11492.6|11488.6|11491.1|11487.1|11494.2|11490.2|11487.9|11483.9|438
1697533800000|2023-10-17 09:10:00|11487.9|11483.9|11487.9|11483.9|11494.2|11490.2|11487.9|11483.9|193
1697534100000|2023-10-17 09:15:00|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|11484.8|11480.8|176
1697534400000|2023-10-17 09:20:00|11492.6|11488.6|11487.9|11483.9|11497.3|11493.3|11487.9|11483.9|244
1697534700000|2023-10-17 09:25:00|11481.7|11477.7|11472.3|11468.3|11481.7|11477.7|11469.2|11465.2|876
1697535000000|2023-10-17 09:30:00|11475.4|11471.4|11469.2|11465.2|11481.7|11477.7|11469.2|11465.2|513
1697535300000|2023-10-17 09:35:00|11472.3|11468.3|11469.2|11465.2|11475.4|11471.4|11466.1|11462.1|363
1697535600000|2023-10-17 09:40:00|11472.3|11468.3|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|141
1697535900000|2023-10-17 09:45:00|11475.4|11471.4|11481.7|11477.7|11484.8|11480.8|11472.3|11468.3|113
1697536200000|2023-10-17 09:50:00|11484.8|11480.8|11478.6|11474.6|11484.8|11480.8|11475.4|11471.4|355
1697536500000|2023-10-17 09:55:00|11475.4|11471.4|11469.2|11465.2|11475.4|11471.4|11466.1|11462.1|298
1697536800000|2023-10-17 10:00:00|11466.1|11462.1|11469.2|11465.2|11472.3|11468.3|11466.1|11462.1|60
1697537100000|2023-10-17 10:05:00|11472.3|11468.3|11469.2|11465.2|11472.3|11468.3|11466.1|11462.1|443
1697537400000|2023-10-17 10:10:00|11472.3|11468.3|11487.9|11483.9|11497.3|11493.3|11456.7|11452.7|1434
1697537700000|2023-10-17 10:15:00|11484.8|11480.8|11469.2|11465.2|11484.8|11480.8|11466.1|11462.1|260
1697538000000|2023-10-17 10:20:00|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|11469.2|11465.2|115
1697538300000|2023-10-17 10:25:00|11470.8|11466.8|11466.1|11462.1|11472.3|11468.3|11462.9|11458.9|192
1697538600000|2023-10-17 10:30:00|11462.9|11458.9|11462.9|11458.9|11462.9|11458.9|11453.6|11449.6|330
1697538900000|2023-10-17 10:35:00|11464.5|11460.5|11472.3|11468.3|11472.3|11468.3|11462.9|11458.9|318
1697539200000|2023-10-17 10:40:00|11469.2|11465.2|11472.3|11468.3|11472.3|11468.3|11466.1|11462.1|83
1697539500000|2023-10-17 10:45:00|11469.2|11465.2|11475.4|11471.4|11478.6|11474.6|11466.1|11462.1|401
1697539800000|2023-10-17 10:50:00|11472.3|11468.3|11469.2|11465.2|11472.3|11468.3|11469.2|11465.2|373
1697540100000|2023-10-17 10:55:00|11466.1|11462.1|11466.1|11462.1|11472.3|11468.3|11466.1|11462.1|324
1697540400000|2023-10-17 11:00:00|11462.9|11458.9|11459.8|11455.8|11466.1|11462.1|11459.8|11455.8|318
1697540700000|2023-10-17 11:05:00|11462.9|11458.9|11450.4|11446.4|11466.1|11462.1|11450.4|11446.4|292
1697541000000|2023-10-17 11:10:00|11452|11448|11453.6|11449.6|11453.6|11449.6|11447.3|11443.3|158
1697541300000|2023-10-17 11:15:00|11450.4|11446.4|11447.3|11443.3|11453.6|11449.6|11447.3|11443.3|353
1697541600000|2023-10-17 11:20:00|11444.2|11440.2|11433.3|11429.3|11447.3|11443.3|11431.7|11427.7|606
1697541900000|2023-10-17 11:25:00|11434.8|11430.8|11444.2|11440.2|11444.2|11440.2|11434.8|11430.8|506
1697542200000|2023-10-17 11:30:00|11441.1|11437.1|11441.1|11437.1|11447.3|11443.3|11437.9|11433.9|563
1697542500000|2023-10-17 11:35:00|11437.9|11433.9|11450.4|11446.4|11450.4|11446.4|11434.8|11430.8|178
1697542800000|2023-10-17 11:40:00|11447.3|11443.3|11450.4|11446.4|11453.6|11449.6|11447.3|11443.3|158
1697543100000|2023-10-17 11:45:00|11444.2|11440.2|11450.4|11446.4|11453.6|11449.6|11444.2|11440.2|364
1697543400000|2023-10-17 11:50:00|11447.3|11443.3|11450.4|11446.4|11450.4|11446.4|11444.2|11440.2|160
1697543700000|2023-10-17 11:55:00|11453.6|11449.6|11456.7|11452.7|11459.8|11455.8|11453.6|11449.6|286
1697544000000|2023-10-17 12:00:00|11453.6|11449.6|11459.8|11455.8|11462.9|11458.9|11450.4|11446.4|371
1697544300000|2023-10-17 12:05:00|11453.6|11449.6|11437.9|11433.9|11458.3|11454.3|11434.8|11430.8|624
1697544600000|2023-10-17 12:10:00|11441.1|11437.1|11447.3|11443.3|11447.3|11443.3|11434.8|11430.8|537
1697544900000|2023-10-17 12:15:00|11444.2|11440.2|11459.8|11455.8|11459.8|11455.8|11444.2|11440.2|690
1697545200000|2023-10-17 12:20:00|11462.9|11458.9|11462.9|11458.9|11469.2|11465.2|11456.7|11452.7|998
1697545500000|2023-10-17 12:25:00|11466.1|11462.1|11455.1|11451.1|11469.2|11465.2|11453.6|11449.6|1201
1697545800000|2023-10-17 12:30:00|11453.6|11449.6|11391.1|11387.1|11453.6|11449.6|11391.1|11387.1|3347
1697546100000|2023-10-17 12:35:00|11394.2|11390.2|11378.6|11374.6|11400.4|11396.4|11373.9|11369.9|2319
1697546400000|2023-10-17 12:40:00|11381.7|11377.7|11397.3|11393.3|11400.4|11396.4|11381.7|11377.7|2355
1697546700000|2023-10-17 12:45:00|11400.4|11396.4|11416.1|11412.1|11416.1|11412.1|11387.9|11383.9|1831
1697547000000|2023-10-17 12:50:00|11419.2|11415.2|11419.2|11415.2|11431.7|11427.7|11412.9|11408.9|1828
1697547300000|2023-10-17 12:55:00|11416.1|11412.1|11366.1|11362.1|11419.2|11415.2|11359.8|11355.8|2734
1697547600000|2023-10-17 13:00:00|11362.9|11358.9|11359.8|11355.8|11381.7|11377.7|11356.7|11352.7|1932
1697547900000|2023-10-17 13:05:00|11362.9|11358.9|11361.4|11357.4|11366.1|11362.1|11341.1|11337.1|2064
1697548200000|2023-10-17 13:10:00|11359.8|11355.8|11375.4|11371.4|11378.6|11374.6|11359.8|11355.8|1276
1697548500000|2023-10-17 13:15:00|11377|11373|11378.6|11374.6|11391.1|11387.1|11366.1|11362.1|1133
1697548800000|2023-10-17 13:20:00|11381.7|11377.7|11366.1|11362.1|11384.8|11380.8|11366.1|11362.1|1690
1697549100000|2023-10-17 13:25:00|11369.2|11365.2|11378.6|11374.6|11381.7|11377.7|11366.1|11362.1|933
1697549400000|2023-10-17 13:30:00|11375.4|11371.4|11381.7|11377.7|11384.8|11380.8|11366.1|11362.1|2059
1697549700000|2023-10-17 13:35:00|11384.8|11380.8|11372.3|11368.3|11394.2|11390.2|11372.3|11368.3|2274
1697550000000|2023-10-17 13:40:00|11369.2|11365.2|11344.2|11340.2|11369.2|11365.2|11341.1|11337.1|2218
1697550300000|2023-10-17 13:45:00|11341.1|11337.1|11341.1|11337.1|11353.6|11349.6|11337.9|11333.9|986
1697550600000|2023-10-17 13:50:00|11337.9|11333.9|11334.8|11330.8|11341.1|11337.1|11325.4|11321.4|1603
1697550900000|2023-10-17 13:55:00|11331.7|11327.7|11356.7|11352.7|11356.7|11352.7|11331.7|11327.7|2271
1697551200000|2023-10-17 14:00:00|11353.6|11349.6|11359.8|11355.8|11369.2|11365.2|11348.9|11344.9|2622
1697551500000|2023-10-17 14:05:00|11358.3|11354.3|11369.2|11365.2|11369.2|11365.2|11350.4|11346.4|2265
1697551800000|2023-10-17 14:10:00|11366.1|11362.1|11378.6|11374.6|11387.9|11383.9|11366.1|11362.1|1033
1697552100000|2023-10-17 14:15:00|11381.7|11377.7|11384.8|11380.8|11387.9|11383.9|11375.4|11371.4|1562
1697552400000|2023-10-17 14:20:00|11383.3|11379.3|11372.3|11368.3|11384.8|11380.8|11369.2|11365.2|1082
1697552700000|2023-10-17 14:25:00|11369.2|11365.2|11369.2|11365.2|11375.4|11371.4|11359.8|11355.8|1183
1697553000000|2023-10-17 14:30:00|11372.3|11368.3|11369.2|11365.2|11372.3|11368.3|11362.9|11358.9|961
1697553300000|2023-10-17 14:35:00|11372.3|11368.3|11375.4|11371.4|11391.1|11387.1|11369.2|11365.2|1422
1697553600000|2023-10-17 14:40:00|11378.6|11374.6|11381.7|11377.7|11387.9|11383.9|11372.3|11368.3|691
1697553900000|2023-10-17 14:45:00|11380.1|11376.1|11391.1|11387.1|11397.3|11393.3|11380.1|11376.1|1085
1697554200000|2023-10-17 14:50:00|11394.2|11390.2|11397.3|11393.3|11397.3|11393.3|11384.8|11380.8|1026
1697554500000|2023-10-17 14:55:00|11398.9|11394.9|11419.2|11415.2|11419.2|11415.2|11397.3|11393.3|1442
1697554800000|2023-10-17 15:00:00|11422.3|11418.3|11412.9|11408.9|11425.4|11421.4|11406.7|11402.7|1641
1697555100000|2023-10-17 15:05:00|11414.5|11410.5|11409.8|11405.8|11425.4|11421.4|11409.8|11405.8|1093
1697555400000|2023-10-17 15:10:00|11411.4|11407.4|11412.9|11408.9|11428.6|11424.6|11409.8|11405.8|1218
1697555700000|2023-10-17 15:15:00|11416.1|11412.1|11416.1|11412.1|11422.3|11418.3|11406.7|11402.7|1178
1697556000000|2023-10-17 15:20:00|11419.2|11415.2|11412.9|11408.9|11419.2|11415.2|11409.8|11405.8|570
1697556300000|2023-10-17 15:25:00|11409.8|11405.8|11412.9|11408.9|11422.3|11418.3|11409.8|11405.8|710
1697556600000|2023-10-17 15:30:00|11416.1|11412.1|11431.7|11427.7|11431.7|11427.7|11412.9|11408.9|836
1697556900000|2023-10-17 15:35:00|11434.8|11430.8|11428.6|11424.6|11444.2|11440.2|11428.6|11424.6|1696
1697557200000|2023-10-17 15:40:00|11425.4|11421.4|11425.4|11421.4|11434.8|11430.8|11419.2|11415.2|823
1697557500000|2023-10-17 15:45:00|11422.3|11418.3|11416.1|11412.1|11428.6|11424.6|11409.8|11405.8|1405
1697557800000|2023-10-17 15:50:00|11419.2|11415.2|11434.8|11430.8|11434.8|11430.8|11416.1|11412.1|583
1697558100000|2023-10-17 15:55:00|11437.9|11433.9|11447.3|11443.3|11447.3|11443.3|11428.6|11424.6|1100
1697558400000|2023-10-17 16:00:00|11441.1|11437.1|11450.4|11446.4|11456.7|11452.7|11439.5|11435.5|938
1697558700000|2023-10-17 16:05:00|11453.6|11449.6|11450.4|11446.4|11453.6|11449.6|11447.3|11443.3|899
1697559000000|2023-10-17 16:10:00|11453.6|11449.6|11459.8|11455.8|11459.8|11455.8|11447.3|11443.3|751
1697559300000|2023-10-17 16:15:00|11456.7|11452.7|11459.8|11455.8|11459.8|11455.8|11447.3|11443.3|896
1697559600000|2023-10-17 16:20:00|11456.7|11452.7|11456.7|11452.7|11462.9|11458.9|11453.6|11449.6|670
1697559900000|2023-10-17 16:25:00|11459.8|11455.8|11469.2|11465.2|11475.4|11471.4|11456.7|11452.7|1588
1697560200000|2023-10-17 16:30:00|11467.6|11463.6|11450.4|11446.4|11469.2|11465.2|11450.4|11446.4|445
1697560500000|2023-10-17 16:35:00|11452|11448|11447.3|11443.3|11453.6|11449.6|11441.1|11437.1|1281
1697560800000|2023-10-17 16:40:00|11444.2|11440.2|11437.9|11433.9|11447.3|11443.3|11431.7|11427.7|1378
1697561100000|2023-10-17 16:45:00|11436.4|11432.4|11444.2|11440.2|11447.3|11443.3|11434.8|11430.8|750
1697561400000|2023-10-17 16:50:00|11441.1|11437.1|11444.2|11440.2|11447.3|11443.3|11437.9|11433.9|748
1697561700000|2023-10-17 16:55:00|11447.3|11443.3|11433.3|11429.3|11450.4|11446.4|11428.6|11424.6|1617
1697562000000|2023-10-17 17:00:00|11431.7|11427.7|11425.4|11421.4|11441.1|11437.1|11425.4|11421.4|760
1697562300000|2023-10-17 17:05:00|11422.3|11418.3|11422.3|11418.3|11425.4|11421.4|11419.2|11415.2|703
1697562600000|2023-10-17 17:10:00|11419.2|11415.2|11416.1|11412.1|11419.2|11415.2|11416.1|11412.1|425
1697562900000|2023-10-17 17:15:00|11417.6|11413.6|11422.3|11418.3|11425.4|11421.4|11416.1|11412.1|565
1697563200000|2023-10-17 17:20:00|11425.4|11421.4|11416.1|11412.1|11425.4|11421.4|11416.1|11412.1|371
1697563500000|2023-10-17 17:25:00|11414.5|11410.5|11400.4|11396.4|11416.1|11412.1|11397.3|11393.3|812
1697563800000|2023-10-17 17:30:00|11397.3|11393.3|11406.7|11402.7|11409.8|11405.8|11397.3|11393.3|491
1697564100000|2023-10-17 17:35:00|11403.6|11399.6|11403.6|11399.6|11409.8|11405.8|11403.6|11399.6|442
1697564400000|2023-10-17 17:40:00|11405.1|11401.1|11397.3|11393.3|11406.7|11402.7|11394.2|11390.2|478
1697564700000|2023-10-17 17:45:00|11394.2|11390.2|11394.2|11390.2|11397.3|11393.3|11387.9|11383.9|628
1697565000000|2023-10-17 17:50:00|11395.8|11391.8|11384.8|11380.8|11397.3|11393.3|11384.8|11380.8|676
1697565300000|2023-10-17 17:55:00|11383.3|11379.3|11384.8|11380.8|11391.1|11387.1|11378.6|11374.6|380
1697565600000|2023-10-17 18:00:00|11387.9|11383.9|11384.8|11380.8|11391.1|11387.1|11378.6|11374.6|587
1697565900000|2023-10-17 18:05:00|11381.7|11377.7|11387.9|11383.9|11387.9|11383.9|11381.7|11377.7|531
1697566200000|2023-10-17 18:10:00|11391.1|11387.1|11391.1|11387.1|11394.2|11390.2|11387.9|11383.9|464
1697566500000|2023-10-17 18:15:00|11392.6|11388.6|11381.7|11377.7|11394.2|11390.2|11378.6|11374.6|439
1697566800000|2023-10-17 18:20:00|11384.8|11380.8|11384.8|11380.8|11387.9|11383.9|11381.7|11377.7|385
1697567100000|2023-10-17 18:25:00|11381.7|11377.7|11384.8|11380.8|11391.1|11387.1|11380.1|11376.1|863
1697567400000|2023-10-17 18:30:00|11381.7|11377.7|11375.4|11371.4|11384.8|11380.8|11375.4|11371.4|1309
1697567700000|2023-10-17 18:35:00|11378.6|11374.6|11381.7|11377.7|11387.9|11383.9|11375.4|11371.4|1360
1697568000000|2023-10-17 18:40:00|11384.8|11380.8|11372.3|11368.3|11384.8|11380.8|11369.2|11365.2|1012
1697568300000|2023-10-17 18:45:00|11370.8|11366.8|11387.9|11383.9|11394.2|11390.2|11370.8|11366.8|1170
1697568600000|2023-10-17 18:50:00|11384.8|11380.8|11384.8|11380.8|11387.9|11383.9|11378.6|11374.6|853
1697568900000|2023-10-17 18:55:00|11387.9|11383.9|11381.7|11377.7|11391.1|11387.1|11381.7|11377.7|1125
1697569200000|2023-10-17 19:00:00|11384.8|11380.8|11394.2|11390.2|11394.2|11390.2|11381.7|11377.7|725
1697569500000|2023-10-17 19:05:00|11397.3|11393.3|11409.8|11405.8|11416.1|11412.1|11397.3|11393.3|1851
1697569800000|2023-10-17 19:10:00|11412.9|11408.9|11409.8|11405.8|11419.2|11415.2|11406.7|11402.7|1233
1697570100000|2023-10-17 19:15:00|11412.9|11408.9|11422.3|11418.3|11422.3|11418.3|11409.8|11405.8|805
1697570400000|2023-10-17 19:20:00|11425.4|11421.4|11428.6|11424.6|11428.6|11424.6|11422.3|11418.3|677
1697570700000|2023-10-17 19:25:00|11425.4|11421.4|11428.6|11424.6|11434.8|11430.8|11425.4|11421.4|764
1697571000000|2023-10-17 19:30:00|11431.7|11427.7|11422.3|11418.3|11431.7|11427.7|11419.2|11415.2|655
1697571300000|2023-10-17 19:35:00|11419.2|11415.2|11422.3|11418.3|11425.4|11421.4|11419.2|11415.2|783
1697571600000|2023-10-17 19:40:00|11425.4|11421.4|11434.8|11430.8|11434.8|11430.8|11422.3|11418.3|5291
1697571900000|2023-10-17 19:45:00|11431.7|11427.7|11422.3|11418.3|11434.8|11430.8|11422.3|11418.3|774
1697572200000|2023-10-17 19:50:00|11425.4|11421.4|11425.4|11421.4|11428.6|11424.6|11419.2|11415.2|728
1697572500000|2023-10-17 19:55:00|11428.6|11424.6|11425.4|11421.4|11437.9|11433.9|11422.3|11418.3|2416
1697572800000|2023-10-17 20:00:00|11428.6|11424.6|11416.1|11412.1|11428.6|11424.6|11409.8|11405.8|3090
1697573100000|2023-10-17 20:05:00|11412.9|11408.9|11425.4|11421.4|11425.4|11421.4|11412.9|11408.9|5073
1697573400000|2023-10-17 20:10:00|11428.6|11424.6|11428.6|11424.6|11434.8|11430.8|11428.6|11424.6|1033
1697573700000|2023-10-17 20:15:00|11431.7|11427.7|11434.8|11430.8|11437.9|11433.9|11428.6|11424.6|963
1697574000000|2023-10-17 20:20:00|11437.9|11433.9|11425.4|11421.4|11437.9|11433.9|11425.4|11421.4|727
1697574300000|2023-10-17 20:25:00|11428.6|11424.6|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|355
1697574600000|2023-10-17 20:30:00|11431.7|11427.7|11431.7|11427.7|11431.7|11427.7|11428.6|11424.6|229
1697574900000|2023-10-17 20:35:00|11428.6|11424.6|11428.6|11424.6|11433.3|11429.3|11428.6|11424.6|492
1697575200000|2023-10-17 20:40:00|11427|11423|11434.8|11430.8|11434.8|11430.8|11427|11423|585
1697575500000|2023-10-17 20:45:00|11431.7|11427.7|11431.7|11427.7|11431.7|11427.7|11431.7|11427.7|127
1697575800000|2023-10-17 20:50:00|11430.1|11426.1|11431.7|11427.7|11431.7|11427.7|11428.6|11424.6|302
1697576100000|2023-10-17 20:55:00|11428.6|11424.6|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|392
1697580000000|2023-10-17 22:00:00|11427|11423|11431.7|11427.7|11431.7|11427.7|11427|11423|86
1697580300000|2023-10-17 22:05:00|11433.3|11429.3|11431.7|11427.7|11434.8|11430.8|11428.6|11424.6|61
1697580600000|2023-10-17 22:10:00|11430.1|11426.1|11430.1|11426.1|11430.1|11426.1|11425.4|11421.4|44
1697580900000|2023-10-17 22:15:00|11428.6|11424.6|11434.8|11430.8|11434.8|11430.8|11428.6|11424.6|13
1697581200000|2023-10-17 22:20:00|11431.7|11427.7|11431.7|11427.7|11434.8|11430.8|11431.7|11427.7|15
1697581500000|2023-10-17 22:25:00|11430.1|11426.1|11434.8|11430.8|11434.8|11430.8|11428.6|11424.6|32
1697581800000|2023-10-17 22:30:00|11431.7|11427.7|11431.7|11427.7|11431.7|11427.7|11428.6|11424.6|33
1697582100000|2023-10-17 22:35:00|11428.6|11424.6|11434.8|11430.8|11434.8|11430.8|11428.6|11424.6|62
1697582400000|2023-10-17 22:40:00|11431.7|11427.7|11434.8|11430.8|11434.8|11430.8|11431.7|11427.7|48
1697582700000|2023-10-17 22:45:00|11433.3|11429.3|11428.6|11424.6|11434.8|11430.8|11428.6|11424.6|62
1697583000000|2023-10-17 22:50:00|11431.7|11427.7|11431.7|11427.7|11433.3|11429.3|11431.7|11427.7|15
1697583300000|2023-10-17 22:55:00|11437.9|11433.9|11431.7|11427.7|11437.9|11433.9|11431.7|11427.7|41
1697583600000|2023-10-17 23:00:00|11434.8|11430.8|11434.8|11430.8|11434.8|11430.8|11431.7|11427.7|19
1697583900000|2023-10-17 23:05:00|11431.7|11427.7|11425.4|11421.4|11434.8|11430.8|11425.4|11421.4|72
1697584200000|2023-10-17 23:10:00|11422.3|11418.3|11428.6|11424.6|11428.6|11424.6|11422.3|11418.3|101
1697584500000|2023-10-17 23:15:00|11427|11423|11422.3|11418.3|11428.6|11424.6|11422.3|11418.3|40
1697584800000|2023-10-17 23:20:00|11419.2|11415.2|11425.4|11421.4|11425.4|11421.4|11419.2|11415.2|31
1697585100000|2023-10-17 23:25:00|11427|11423|11425.4|11421.4|11428.6|11424.6|11425.4|11421.4|12
1697585400000|2023-10-17 23:30:00|11428.6|11424.6|11431.7|11427.7|11431.7|11427.7|11425.4|11421.4|55
1697585700000|2023-10-17 23:35:00|11428.6|11424.6|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|26
1697586000000|2023-10-17 23:40:00|11431.7|11427.7|11428.6|11424.6|11431.7|11427.7|11427|11423|72
1697586300000|2023-10-17 23:45:00|11425.4|11421.4|11422.3|11418.3|11427|11423|11422.3|11418.3|35
1697586600000|2023-10-17 23:50:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11422.3|11418.3|34
1697586900000|2023-10-17 23:55:00|11423.9|11419.9|11425.4|11421.4|11425.4|11421.4|11422.3|11418.3|15
1697587200000|2023-10-18 00:00:00|11422.3|11418.3|11416.1|11412.1|11422.3|11418.3|11412.9|11408.9|114
1697587500000|2023-10-18 00:05:00|11419.2|11415.2|11422.3|11418.3|11422.3|11418.3|11412.9|11408.9|295
1697587800000|2023-10-18 00:10:00|11419.2|11415.2|11422.3|11418.3|11423.9|11419.9|11419.2|11415.2|256
1697588100000|2023-10-18 00:15:00|11425.4|11421.4|11441.1|11437.1|11441.1|11437.1|11425.4|11421.4|187
1697588400000|2023-10-18 00:20:00|11444.2|11440.2|11444.2|11440.2|11450.4|11446.4|11444.2|11440.2|262
1697588700000|2023-10-18 00:25:00|11441.1|11437.1|11444.2|11440.2|11444.2|11440.2|11437.9|11433.9|235
1697589000000|2023-10-18 00:30:00|11441.1|11437.1|11431.7|11427.7|11444.2|11440.2|11431.7|11427.7|102
1697589300000|2023-10-18 00:35:00|11428.6|11424.6|11427|11423|11428.6|11424.6|11425.4|11421.4|95
1697589600000|2023-10-18 00:40:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|62
1697589900000|2023-10-18 00:45:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|31
1697590200000|2023-10-18 00:50:00|11422.3|11418.3|11425.4|11421.4|11428.6|11424.6|11422.3|11418.3|94
1697590500000|2023-10-18 00:55:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|105
1697590800000|2023-10-18 01:00:00|11425.4|11421.4|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|171
1697591100000|2023-10-18 01:05:00|11425.4|11421.4|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|93
1697591400000|2023-10-18 01:10:00|11419.2|11415.2|11420.8|11416.8|11425.4|11421.4|11419.2|11415.2|102
1697591700000|2023-10-18 01:15:00|11419.2|11415.2|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|75
1697592000000|2023-10-18 01:20:00|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|11419.2|11415.2|85
1697592300000|2023-10-18 01:25:00|11425.4|11421.4|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|125
1697592600000|2023-10-18 01:30:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11422.3|11418.3|59
1697592900000|2023-10-18 01:35:00|11423.9|11419.9|11425.4|11421.4|11428.6|11424.6|11422.3|11418.3|176
1697593200000|2023-10-18 01:40:00|11422.3|11418.3|11425.4|11421.4|11425.4|11421.4|11422.3|11418.3|84
1697593500000|2023-10-18 01:45:00|11423.9|11419.9|11428.6|11424.6|11428.6|11424.6|11422.3|11418.3|133
1697593800000|2023-10-18 01:50:00|11431.7|11427.7|11431.7|11427.7|11431.7|11427.7|11428.6|11424.6|132
1697594100000|2023-10-18 01:55:00|11428.6|11424.6|11434.8|11430.8|11434.8|11430.8|11425.4|11421.4|216
1697594400000|2023-10-18 02:00:00|11433.3|11429.3|11428.6|11424.6|11434.8|11430.8|11425.4|11421.4|146
1697594700000|2023-10-18 02:05:00|11431.7|11427.7|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|22
1697595000000|2023-10-18 02:10:00|11431.7|11427.7|11428.6|11424.6|11431.7|11427.7|11425.4|11421.4|81
1697595300000|2023-10-18 02:15:00|11425.4|11421.4|11425.4|11421.4|11428.6|11424.6|11425.4|11421.4|59
1697595600000|2023-10-18 02:20:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|50
1697595900000|2023-10-18 02:25:00|11425.4|11421.4|11425.4|11421.4|11428.6|11424.6|11425.4|11421.4|62
1697596200000|2023-10-18 02:30:00|11428.6|11424.6|11431.7|11427.7|11431.7|11427.7|11425.4|11421.4|99
1697596500000|2023-10-18 02:35:00|11428.6|11424.6|11431.7|11427.7|11434.8|11430.8|11428.6|11424.6|83
1697596800000|2023-10-18 02:40:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|214
1697597100000|2023-10-18 02:45:00|11425.4|11421.4|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|167
1697597400000|2023-10-18 02:50:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|54
1697597700000|2023-10-18 02:55:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|55
1697598000000|2023-10-18 03:00:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|41
1697598300000|2023-10-18 03:05:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|88
1697598600000|2023-10-18 03:10:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|23
1697598900000|2023-10-18 03:15:00|11422.3|11418.3|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|89
1697599200000|2023-10-18 03:20:00|11416.1|11412.1|11416.1|11412.1|11419.2|11415.2|11416.1|11412.1|355
1697599500000|2023-10-18 03:25:00|11417.6|11413.6|11419.2|11415.2|11419.2|11415.2|11416.1|11412.1|76
1697599800000|2023-10-18 03:30:00|11417.6|11413.6|11419.2|11415.2|11419.2|11415.2|11416.1|11412.1|47
1697600100000|2023-10-18 03:35:00|11417.6|11413.6|11416.1|11412.1|11417.6|11413.6|11412.9|11408.9|52
1697600400000|2023-10-18 03:40:00|11419.2|11415.2|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|28
1697600700000|2023-10-18 03:45:00|11416.1|11412.1|11419.2|11415.2|11419.2|11415.2|11416.1|11412.1|97
1697601000000|2023-10-18 03:50:00|11416.1|11412.1|11419.2|11415.2|11419.2|11415.2|11416.1|11412.1|35
1697601300000|2023-10-18 03:55:00|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|11419.2|11415.2|83
1697601600000|2023-10-18 04:00:00|11419.2|11415.2|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|74
1697601900000|2023-10-18 04:05:00|11422.3|11418.3|11416.1|11412.1|11422.3|11418.3|11416.1|11412.1|53
1697602200000|2023-10-18 04:10:00|||||||||42
1697602500000|2023-10-18 04:15:00|11419.2|11415.2|11419.2|11415.2|11419.2|11415.2|11419.2|11415.2|17
1697602800000|2023-10-18 04:20:00|||||||||40
1697603100000|2023-10-18 04:25:00|11416.1|11412.1|11419.2|11415.2|11419.2|11415.2|11416.1|11412.1|27
1697603400000|2023-10-18 04:30:00|||||||||5
1697603700000|2023-10-18 04:35:00|11416.1|11412.1|11422.3|11418.3|11422.3|11418.3|11416.1|11412.1|45
1697604000000|2023-10-18 04:40:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11422.3|11418.3|195
1697604300000|2023-10-18 04:45:00|11428.6|11424.6|11422.3|11418.3|11428.6|11424.6|11422.3|11418.3|132
1697604600000|2023-10-18 04:50:00|11419.2|11415.2|11422.3|11418.3|11422.3|11418.3|11419.2|11415.2|126
1697604900000|2023-10-18 04:55:00|||||||||35
1697605200000|2023-10-18 05:00:00|11423.9|11419.9|11434.8|11430.8|11434.8|11430.8|11422.3|11418.3|127
1697605500000|2023-10-18 05:05:00|11437.9|11433.9|11437.9|11433.9|11437.9|11433.9|11437.9|11433.9|40
1697605800000|2023-10-18 05:10:00|11434.8|11430.8|11431.7|11427.7|11434.8|11430.8|11431.7|11427.7|109
1697606100000|2023-10-18 05:15:00|11434.8|11430.8|11431.7|11427.7|11434.8|11430.8|11431.7|11427.7|38
1697606400000|2023-10-18 05:20:00|11428.6|11424.6|11427|11423|11431.7|11427.7|11425.4|11421.4|101
1697606700000|2023-10-18 05:25:00|11425.4|11421.4|11425.4|11421.4|11427|11423|11422.3|11418.3|73
1697607000000|2023-10-18 05:30:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|47
1697607300000|2023-10-18 05:35:00|11425.4|11421.4|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|56
1697607600000|2023-10-18 05:40:00|11419.2|11415.2|11425.4|11421.4|11425.4|11421.4|11419.2|11415.2|73
1697607900000|2023-10-18 05:45:00|11423.9|11419.9|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|48
1697608200000|2023-10-18 05:50:00|11425.4|11421.4|11425.4|11421.4|11428.6|11424.6|11422.3|11418.3|75
1697608500000|2023-10-18 05:55:00|11428.6|11424.6|11430.1|11426.1|11431.7|11427.7|11425.4|11421.4|101
1697608800000|2023-10-18 06:00:00|11428.6|11424.6|11406.7|11402.7|11430.1|11426.1|11403.6|11399.6|407
1697609100000|2023-10-18 06:05:00|11408.3|11404.3|11403.6|11399.6|11416.1|11412.1|11400.4|11396.4|144
1697609400000|2023-10-18 06:10:00|11406.7|11402.7|11412.9|11408.9|11416.1|11412.1|11406.7|11402.7|370
1697609700000|2023-10-18 06:15:00|11409.8|11405.8|11403.6|11399.6|11411.4|11407.4|11403.6|11399.6|156
1697610000000|2023-10-18 06:20:00|11405.1|11401.1|11406.7|11402.7|11412.9|11408.9|11403.6|11399.6|105
1697610300000|2023-10-18 06:25:00|11403.6|11399.6|11412.9|11408.9|11412.9|11408.9|11403.6|11399.6|94
1697610600000|2023-10-18 06:30:00|11416.1|11412.1|11409.8|11405.8|11416.1|11412.1|11403.6|11399.6|275
1697610900000|2023-10-18 06:35:00|11406.7|11402.7|11397.3|11393.3|11422.3|11418.3|11395.8|11391.8|225
1697611200000|2023-10-18 06:40:00|11395.8|11391.8|11406.7|11402.7|11406.7|11402.7|11394.2|11390.2|255
1697611500000|2023-10-18 06:45:00|11405.1|11401.1|11403.6|11399.6|11406.7|11402.7|11400.4|11396.4|303
1697611800000|2023-10-18 06:50:00|11400.4|11396.4|11400.4|11396.4|11403.6|11399.6|11397.3|11393.3|120
1697612100000|2023-10-18 06:55:00|11397.3|11393.3|11397.3|11393.3|11397.3|11393.3|11384.8|11380.8|282
1697612400000|2023-10-18 07:00:00|11394.2|11390.2|11397.3|11393.3|11397.3|11393.3|11387.9|11383.9|247
1697612700000|2023-10-18 07:05:00|11395.8|11391.8|11387.9|11383.9|11397.3|11393.3|11384.8|11380.8|290
1697613000000|2023-10-18 07:10:00|11389.5|11385.5|11387.9|11383.9|11391.1|11387.1|11375.4|11371.4|419
1697613300000|2023-10-18 07:15:00|11391.1|11387.1|11387.9|11383.9|11391.1|11387.1|11384.8|11380.8|167
1697613600000|2023-10-18 07:20:00|11391.1|11387.1|11359.8|11355.8|11391.1|11387.1|11359.8|11355.8|415
1697613900000|2023-10-18 07:25:00|11356.7|11352.7|11372.3|11368.3|11372.3|11368.3|11350.4|11346.4|1037
1697614200000|2023-10-18 07:30:00|11369.2|11365.2|11384.8|11380.8|11384.8|11380.8|11369.2|11365.2|572
1697614500000|2023-10-18 07:35:00|11386.4|11382.4|11381.7|11377.7|11387.9|11383.9|11378.6|11374.6|299
1697614800000|2023-10-18 07:40:00|11378.6|11374.6|11391.1|11387.1|11394.2|11390.2|11375.4|11371.4|390
1697615100000|2023-10-18 07:45:00|11387.9|11383.9|11372.3|11368.3|11387.9|11383.9|11369.2|11365.2|282
1697615400000|2023-10-18 07:50:00|11369.2|11365.2|11369.2|11365.2|11372.3|11368.3|11362.9|11358.9|459
1697615700000|2023-10-18 07:55:00|11366.1|11362.1|11378.6|11374.6|11378.6|11374.6|11366.1|11362.1|727
1697616000000|2023-10-18 08:00:00|11377|11373|11369.2|11365.2|11378.6|11374.6|11366.1|11362.1|674
1697616300000|2023-10-18 08:05:00|11366.1|11362.1|11366.1|11362.1|11369.2|11365.2|11362.9|11358.9|350
1697616600000|2023-10-18 08:10:00|11369.2|11365.2|11369.2|11365.2|11372.3|11368.3|11366.1|11362.1|157
1697616900000|2023-10-18 08:15:00|11366.1|11362.1|11356.7|11352.7|11369.2|11365.2|11356.7|11352.7|125
1697617200000|2023-10-18 08:20:00|11358.3|11354.3|11372.3|11368.3|11375.4|11371.4|11356.7|11352.7|376
1697617500000|2023-10-18 08:25:00|11369.2|11365.2|11372.3|11368.3|11372.3|11368.3|11366.1|11362.1|147
1697617800000|2023-10-18 08:30:00|11369.2|11365.2|11366.1|11362.1|11372.3|11368.3|11362.9|11358.9|262
1697618100000|2023-10-18 08:35:00|11362.9|11358.9|11375.4|11371.4|11375.4|11371.4|11362.9|11358.9|202
1697618400000|2023-10-18 08:40:00|11373.9|11369.9|11366.1|11362.1|11373.9|11369.9|11359.8|11355.8|242
1697618700000|2023-10-18 08:45:00|11364.5|11360.5|11366.1|11362.1|11366.1|11362.1|11362.9|11358.9|225
1697619000000|2023-10-18 08:50:00|11362.9|11358.9|11362.9|11358.9|11369.2|11365.2|11359.8|11355.8|661
1697619300000|2023-10-18 08:55:00|11366.1|11362.1|11359.8|11355.8|11372.3|11368.3|11356.7|11352.7|230
1697619600000|2023-10-18 09:00:00|11356.7|11352.7|11358.3|11354.3|11359.8|11355.8|11356.7|11352.7|253
1697619900000|2023-10-18 09:05:00|11359.8|11355.8|11356.7|11352.7|11359.8|11355.8|11353.6|11349.6|142
1697620200000|2023-10-18 09:10:00|11353.6|11349.6|11359.8|11355.8|11359.8|11355.8|11353.6|11349.6|78
1697620500000|2023-10-18 09:15:00|11356.7|11352.7|11366.1|11362.1|11366.1|11362.1|11353.6|11349.6|188
1697620800000|2023-10-18 09:20:00|11369.2|11365.2|11366.1|11362.1|11375.4|11371.4|11362.9|11358.9|297
1697621100000|2023-10-18 09:25:00|11369.2|11365.2|11381.7|11377.7|11381.7|11377.7|11366.1|11362.1|420
1697621400000|2023-10-18 09:30:00|11378.6|11374.6|11375.4|11371.4|11387.9|11383.9|11375.4|11371.4|579
1697621700000|2023-10-18 09:35:00|11372.3|11368.3|11372.3|11368.3|11375.4|11371.4|11366.1|11362.1|401
1697622000000|2023-10-18 09:40:00|11370.8|11366.8|11362.9|11358.9|11372.3|11368.3|11362.9|11358.9|435
1697622300000|2023-10-18 09:45:00|11366.1|11362.1|11366.1|11362.1|11372.3|11368.3|11366.1|11362.1|407
1697622600000|2023-10-18 09:50:00|11369.2|11365.2|11375.4|11371.4|11375.4|11371.4|11369.2|11365.2|303
1697622900000|2023-10-18 09:55:00|11372.3|11368.3|11369.2|11365.2|11375.4|11371.4|11369.2|11365.2|292
1697623200000|2023-10-18 10:00:00|11366.1|11362.1|11369.2|11365.2|11372.3|11368.3|11366.1|11362.1|140
1697623500000|2023-10-18 10:05:00|11372.3|11368.3|11387.9|11383.9|11391.1|11387.1|11370.8|11366.8|376
1697623800000|2023-10-18 10:10:00|11386.4|11382.4|11391.1|11387.1|11391.1|11387.1|11378.6|11374.6|391
1697624100000|2023-10-18 10:15:00|11387.9|11383.9|11394.2|11390.2|11394.2|11390.2|11381.7|11377.7|390
1697624400000|2023-10-18 10:20:00|11391.1|11387.1|11384.8|11380.8|11394.2|11390.2|11384.8|11380.8|249
1697624700000|2023-10-18 10:25:00|11383.3|11379.3|11394.2|11390.2|11397.3|11393.3|11383.3|11379.3|421
1697625000000|2023-10-18 10:30:00|11397.3|11393.3|11381.7|11377.7|11397.3|11393.3|11381.7|11377.7|191
1697625300000|2023-10-18 10:35:00|11383.3|11379.3|11378.6|11374.6|11384.8|11380.8|11375.4|11371.4|173
1697625600000|2023-10-18 10:40:00|11381.7|11377.7|11387.9|11383.9|11391.1|11387.1|11381.7|11377.7|358
1697625900000|2023-10-18 10:45:00|11391.1|11387.1|11394.2|11390.2|11394.2|11390.2|11387.9|11383.9|191
1697626200000|2023-10-18 10:50:00|11397.3|11393.3|11397.3|11393.3|11400.4|11396.4|11394.2|11390.2|545
1697626500000|2023-10-18 10:55:00|11395.8|11391.8|11387.9|11383.9|11395.8|11391.8|11387.9|11383.9|452
1697626800000|2023-10-18 11:00:00|11391.1|11387.1|11397.3|11393.3|11400.4|11396.4|11391.1|11387.1|240
1697627100000|2023-10-18 11:05:00|11400.4|11396.4|11397.3|11393.3|11412.9|11408.9|11397.3|11393.3|557
1697627400000|2023-10-18 11:10:00|11398.9|11394.9|11403.6|11399.6|11406.7|11402.7|11395.8|11391.8|336
1697627700000|2023-10-18 11:15:00|11406.7|11402.7|11416.1|11412.1|11419.2|11415.2|11403.6|11399.6|958
1697628000000|2023-10-18 11:20:00|11412.9|11408.9|11406.7|11402.7|11416.1|11412.1|11403.6|11399.6|408
1697628300000|2023-10-18 11:25:00|11409.8|11405.8|11409.8|11405.8|11412.9|11408.9|11406.7|11402.7|609
1697628600000|2023-10-18 11:30:00|11412.9|11408.9|11419.2|11415.2|11419.2|11415.2|11409.8|11405.8|695
1697628900000|2023-10-18 11:35:00|11417.6|11413.6|11419.2|11415.2|11428.6|11424.6|11416.1|11412.1|430
1697629200000|2023-10-18 11:40:00|11422.3|11418.3|11422.3|11418.3|11428.6|11424.6|11419.2|11415.2|577
1697629500000|2023-10-18 11:45:00|11423.9|11419.9|11409.8|11405.8|11425.4|11421.4|11406.7|11402.7|712
1697629800000|2023-10-18 11:50:00|11411.4|11407.4|11416.1|11412.1|11425.4|11421.4|11409.8|11405.8|329
1697630100000|2023-10-18 11:55:00|11412.9|11408.9|11403.6|11399.6|11419.2|11415.2|11403.6|11399.6|546
1697630400000|2023-10-18 12:00:00|11405.1|11401.1|11400.4|11396.4|11412.9|11408.9|11400.4|11396.4|926
1697630700000|2023-10-18 12:05:00|11402|11398|11391.1|11387.1|11403.6|11399.6|11387.9|11383.9|777
1697631000000|2023-10-18 12:10:00|11392.6|11388.6|11384.8|11380.8|11394.2|11390.2|11375.4|11371.4|1179
1697631300000|2023-10-18 12:15:00|11381.7|11377.7|11397.3|11393.3|11403.6|11399.6|11381.7|11377.7|772
1697631600000|2023-10-18 12:20:00|11394.2|11390.2|11391.1|11387.1|11397.3|11393.3|11387.9|11383.9|805
1697631900000|2023-10-18 12:25:00|11392.6|11388.6|11391.1|11387.1|11397.3|11393.3|11387.9|11383.9|798
1697632200000|2023-10-18 12:30:00|11394.2|11390.2|11378.6|11374.6|11406.7|11402.7|11375.4|11371.4|1298
1697632500000|2023-10-18 12:35:00|11381.7|11377.7|11362.9|11358.9|11381.7|11377.7|11359.8|11355.8|1142
1697632800000|2023-10-18 12:40:00|11364.5|11360.5|11350.4|11346.4|11366.1|11362.1|11350.4|11346.4|1427
1697633100000|2023-10-18 12:45:00|11348.9|11344.9|11341.1|11337.1|11350.4|11346.4|11334.8|11330.8|1084
1697633400000|2023-10-18 12:50:00|11337.9|11333.9|11337.9|11333.9|11344.2|11340.2|11331.7|11327.7|893
1697633700000|2023-10-18 12:55:00|11341.1|11337.1|11336.4|11332.4|11341.1|11337.1|11325.4|11321.4|1548
1697634000000|2023-10-18 13:00:00|11337.9|11333.9|11322.3|11318.3|11347.3|11343.3|11322.3|11318.3|1620
1697634300000|2023-10-18 13:05:00|11325.4|11321.4|11297.3|11293.3|11328.6|11324.6|11294.2|11290.2|2824
1697634600000|2023-10-18 13:10:00|11300.4|11296.4|11303.6|11299.6|11312.9|11308.9|11291.1|11287.1|1895
1697634900000|2023-10-18 13:15:00|11306.7|11302.7|11306.7|11302.7|11306.7|11302.7|11300.4|11296.4|736
1697635200000|2023-10-18 13:20:00|11308.3|11304.3|11316.1|11312.1|11319.2|11315.2|11303.6|11299.6|988
1697635500000|2023-10-18 13:25:00|11312.9|11308.9|11300.4|11296.4|11319.2|11315.2|11297.3|11293.3|1197
1697635800000|2023-10-18 13:30:00|11303.6|11299.6|11328.6|11324.6|11328.6|11324.6|11297.3|11293.3|1266
1697636100000|2023-10-18 13:35:00|11327|11323|11319.2|11315.2|11327|11323|11309.8|11305.8|917
1697636400000|2023-10-18 13:40:00|11316.1|11312.1|11331.7|11327.7|11334.8|11330.8|11316.1|11312.1|1022
1697636700000|2023-10-18 13:45:00|11334.8|11330.8|11341.1|11337.1|11344.2|11340.2|11331.7|11327.7|1057
1697637000000|2023-10-18 13:50:00|11337.9|11333.9|11328.6|11324.6|11341.1|11337.1|11328.6|11324.6|818
1697637300000|2023-10-18 13:55:00|11330.1|11326.1|11325.4|11321.4|11337.9|11333.9|11312.9|11308.9|1002
1697637600000|2023-10-18 14:00:00|11328.6|11324.6|11319.2|11315.2|11334.8|11330.8|11312.9|11308.9|1416
1697637900000|2023-10-18 14:05:00|11322.3|11318.3|11312.9|11308.9|11322.3|11318.3|11312.9|11308.9|972
1697638200000|2023-10-18 14:10:00|11314.5|11310.5|11314.5|11310.5|11328.6|11324.6|11312.9|11308.9|806
1697638500000|2023-10-18 14:15:00|11312.9|11308.9|11309.8|11305.8|11319.2|11315.2|11303.6|11299.6|1381
1697638800000|2023-10-18 14:20:00|11312.9|11308.9|11300.4|11296.4|11322.3|11318.3|11300.4|11296.4|1549
1697639100000|2023-10-18 14:25:00|11297.3|11293.3|11275.4|11271.4|11297.3|11293.3|11272.3|11268.3|2524
1697639400000|2023-10-18 14:30:00|11272.3|11268.3|11275.4|11271.4|11287.9|11283.9|11272.3|11268.3|1497
1697639700000|2023-10-18 14:35:00|11272.3|11268.3|11275.4|11271.4|11275.4|11271.4|11262.9|11258.9|900
1697640000000|2023-10-18 14:40:00|11272.3|11268.3|11269.2|11265.2|11275.4|11271.4|11259.8|11255.8|1586
1697640300000|2023-10-18 14:45:00|11272.3|11268.3|11269.2|11265.2|11278.6|11274.6|11269.2|11265.2|1443
1697640600000|2023-10-18 14:50:00|11266.1|11262.1|11259.8|11255.8|11269.2|11265.2|11256.7|11252.7|1164
1697640900000|2023-10-18 14:55:00|11256.7|11252.7|11262.9|11258.9|11266.1|11262.1|11253.6|11249.6|1137
1697641200000|2023-10-18 15:00:00|11259.8|11255.8|11269.2|11265.2|11272.3|11268.3|11259.8|11255.8|1360
1697641500000|2023-10-18 15:05:00|11266.1|11262.1|11241.1|11237.1|11266.1|11262.1|11241.1|11237.1|1324
1697641800000|2023-10-18 15:10:00|11244.2|11240.2|11247.3|11243.3|11247.3|11243.3|11237.9|11233.9|1469
1697642100000|2023-10-18 15:15:00|11250.4|11246.4|11256.7|11252.7|11266.1|11262.1|11247.3|11243.3|1387
1697642400000|2023-10-18 15:20:00|11253.6|11249.6|11262.9|11258.9|11266.1|11262.1|11250.4|11246.4|1097
1697642700000|2023-10-18 15:25:00|11266.1|11262.1|11262.9|11258.9|11275.4|11271.4|11262.9|11258.9|1055
1697643000000|2023-10-18 15:30:00|11259.8|11255.8|11272.3|11268.3|11275.4|11271.4|11259.8|11255.8|1578
1697643300000|2023-10-18 15:35:00|11275.4|11271.4|11267.6|11263.6|11275.4|11271.4|11266.1|11262.1|817
1697643600000|2023-10-18 15:40:00|11266.1|11262.1|11253.6|11249.6|11272.3|11268.3|11247.3|11243.3|1204
1697643900000|2023-10-18 15:45:00|11256.7|11252.7|11256.7|11252.7|11266.1|11262.1|11253.6|11249.6|781
1697644200000|2023-10-18 15:50:00|11259.8|11255.8|11244.2|11240.2|11262.9|11258.9|11241.1|11237.1|1649
1697644500000|2023-10-18 15:55:00|11247.3|11243.3|11250.4|11246.4|11259.8|11255.8|11244.2|11240.2|630
1697644800000|2023-10-18 16:00:00|11253.6|11249.6|11237.9|11233.9|11253.6|11249.6|11234.8|11230.8|1462
1697645100000|2023-10-18 16:05:00|11234.8|11230.8|11250.4|11246.4|11250.4|11246.4|11233.3|11229.3|1101
1697645400000|2023-10-18 16:10:00|11253.6|11249.6|11258.3|11254.3|11266.1|11262.1|11250.4|11246.4|1460
1697645700000|2023-10-18 16:15:00|11259.8|11255.8|11250.4|11246.4|11262.9|11258.9|11250.4|11246.4|840
1697646000000|2023-10-18 16:20:00|11253.6|11249.6|11250.4|11246.4|11253.6|11249.6|11241.1|11237.1|912
1697646300000|2023-10-18 16:25:00|11253.6|11249.6|11256.7|11252.7|11256.7|11252.7|11247.3|11243.3|1163
1697646600000|2023-10-18 16:30:00|11259.8|11255.8|11250.4|11246.4|11262.9|11258.9|11247.3|11243.3|1410
1697646900000|2023-10-18 16:35:00|11252|11248|11252|11248|11253.6|11249.6|11244.2|11240.2|1479
1697647200000|2023-10-18 16:40:00|11253.6|11249.6|11237.9|11233.9|11259.8|11255.8|11237.9|11233.9|1523
1697647500000|2023-10-18 16:45:00|11241.1|11237.1|11244.2|11240.2|11256.7|11252.7|11241.1|11237.1|2039
1697647800000|2023-10-18 16:50:00|11241.1|11237.1|11241.1|11237.1|11244.2|11240.2|11237.9|11233.9|1259
1697648100000|2023-10-18 16:55:00|11244.2|11240.2|11241.1|11237.1|11244.2|11240.2|11237.9|11233.9|1108
1697648400000|2023-10-18 17:00:00|11242.6|11238.6|11297.3|11293.3|11297.3|11293.3|11237.9|11233.9|2390
1697648700000|2023-10-18 17:05:00|11300.4|11296.4|11297.3|11293.3|11300.4|11296.4|11287.9|11283.9|1882
1697649000000|2023-10-18 17:10:00|11294.2|11290.2|11322.3|11318.3|11322.3|11318.3|11287.9|11283.9|2431
1697649300000|2023-10-18 17:15:00|11325.4|11321.4|11309.8|11305.8|11334.8|11330.8|11303.6|11299.6|2033
1697649600000|2023-10-18 17:20:00|11312.9|11308.9|11309.8|11305.8|11317.6|11313.6|11303.6|11299.6|1806
1697649900000|2023-10-18 17:25:00|11312.9|11308.9|11316.1|11312.1|11322.3|11318.3|11311.4|11307.4|1089
1697650200000|2023-10-18 17:30:00|11312.9|11308.9|11300.4|11296.4|11314.5|11310.5|11291.1|11287.1|1353
1697650500000|2023-10-18 17:35:00|11303.6|11299.6|11303.6|11299.6|11309.8|11305.8|11297.3|11293.3|783
1697650800000|2023-10-18 17:40:00|11306.7|11302.7|11316.1|11312.1|11316.1|11312.1|11303.6|11299.6|513
1697651100000|2023-10-18 17:45:00|11319.2|11315.2|11316.1|11312.1|11319.2|11315.2|11312.9|11308.9|716
1697651400000|2023-10-18 17:50:00|11312.9|11308.9|11322.3|11318.3|11322.3|11318.3|11312.9|11308.9|936
1697651700000|2023-10-18 17:55:00|11319.2|11315.2|11331.7|11327.7|11334.8|11330.8|11319.2|11315.2|1435
1697652000000|2023-10-18 18:00:00|11328.6|11324.6|11339.5|11335.5|11341.1|11337.1|11322.3|11318.3|1303
1697652300000|2023-10-18 18:05:00|11337.9|11333.9|11341.1|11337.1|11344.2|11340.2|11331.7|11327.7|875
1697652600000|2023-10-18 18:10:00|11339.5|11335.5|11334.8|11330.8|11341.1|11337.1|11334.8|11330.8|567
1697652900000|2023-10-18 18:15:00|11333.3|11329.3|11319.2|11315.2|11334.8|11330.8|11316.1|11312.1|1055
1697653200000|2023-10-18 18:20:00|11316.1|11312.1|11312.9|11308.9|11322.3|11318.3|11312.9|11308.9|477
1697653500000|2023-10-18 18:25:00|11309.8|11305.8|11312.9|11308.9|11316.1|11312.1|11303.6|11299.6|804
1697653800000|2023-10-18 18:30:00|11309.8|11305.8|11322.3|11318.3|11322.3|11318.3|11309.8|11305.8|464
1697654100000|2023-10-18 18:35:00|11325.4|11321.4|11312.9|11308.9|11325.4|11321.4|11309.8|11305.8|406
1697654400000|2023-10-18 18:40:00|11316.1|11312.1|11306.7|11302.7|11316.1|11312.1|11306.7|11302.7|379
1697654700000|2023-10-18 18:45:00|11309.8|11305.8|11303.6|11299.6|11309.8|11305.8|11297.3|11293.3|701
1697655000000|2023-10-18 18:50:00|11300.4|11296.4|11294.2|11290.2|11300.4|11296.4|11292.6|11288.6|856
1697655300000|2023-10-18 18:55:00|11291.1|11287.1|11287.9|11283.9|11294.2|11290.2|11287.9|11283.9|1344
1697655600000|2023-10-18 19:00:00|11291.1|11287.1|11281.7|11277.7|11291.1|11287.1|11281.7|11277.7|1348
1697655900000|2023-10-18 19:05:00|11284.8|11280.8|11278.6|11274.6|11287.9|11283.9|11275.4|11271.4|842
1697656200000|2023-10-18 19:10:00|11281.7|11277.7|11291.1|11287.1|11291.1|11287.1|11281.7|11277.7|474
1697656500000|2023-10-18 19:15:00|11294.2|11290.2|11287.9|11283.9|11294.2|11290.2|11287.9|11283.9|3545
1697656800000|2023-10-18 19:20:00|11291.1|11287.1|11297.3|11293.3|11297.3|11293.3|11291.1|11287.1|798
1697657100000|2023-10-18 19:25:00|11300.4|11296.4|11300.4|11296.4|11300.4|11296.4|11291.1|11287.1|753
1697657400000|2023-10-18 19:30:00|11303.6|11299.6|11309.8|11305.8|11309.8|11305.8|11300.4|11296.4|926
1697657700000|2023-10-18 19:35:00|11311.4|11307.4|11309.8|11305.8|11312.9|11308.9|11309.8|11305.8|852
1697658000000|2023-10-18 19:40:00|11306.7|11302.7|11312.9|11308.9|11312.9|11308.9|11303.6|11299.6|513
1697658300000|2023-10-18 19:45:00|11309.8|11305.8|11309.8|11305.8|11312.9|11308.9|11303.6|11299.6|1260
1697658600000|2023-10-18 19:50:00|11306.7|11302.7|11303.6|11299.6|11306.7|11302.7|11297.3|11293.3|5418
1697658900000|2023-10-18 19:55:00|11306.7|11302.7|11316.1|11312.1|11316.1|11312.1|11297.3|11293.3|3402
1697659200000|2023-10-18 20:00:00|11319.2|11315.2|11306.7|11302.7|11319.2|11315.2|11300.4|11296.4|1284
1697659500000|2023-10-18 20:05:00|11303.6|11299.6|11303.6|11299.6|11309.8|11305.8|11300.4|11296.4|667
1697659800000|2023-10-18 20:10:00|11306.7|11302.7|11306.7|11302.7|11309.8|11305.8|11303.6|11299.6|678
1697660100000|2023-10-18 20:15:00|11303.6|11299.6|11303.6|11299.6|11306.7|11302.7|11303.6|11299.6|330
1697660400000|2023-10-18 20:20:00|11306.7|11302.7|11294.2|11290.2|11306.7|11302.7|11294.2|11290.2|790
1697660700000|2023-10-18 20:25:00|11297.3|11293.3|11291.1|11287.1|11297.3|11293.3|11287.9|11283.9|706
1697661000000|2023-10-18 20:30:00|11294.2|11290.2|11287.9|11283.9|11294.2|11290.2|11286.4|11282.4|437
1697661300000|2023-10-18 20:35:00|11284.8|11280.8|11281.7|11277.7|11284.8|11280.8|11278.6|11274.6|289
1697661600000|2023-10-18 20:40:00|11278.6|11274.6|11287.9|11283.9|11287.9|11283.9|11278.6|11274.6|622
1697661900000|2023-10-18 20:45:00|11284.8|11280.8|11289.5|11285.5|11291.1|11287.1|11284.8|11280.8|3108
1697662200000|2023-10-18 20:50:00|11287.9|11283.9|11287.9|11283.9|11291.1|11287.1|11284.8|11280.8|483
1697662500000|2023-10-18 20:55:00|11284.8|11280.8|11287.9|11283.9|11287.9|11283.9|11281.7|11277.7|698
1697666400000|2023-10-18 22:00:00|11289.5|11285.5|11291.1|11287.1|11291.1|11287.1|11287.9|11283.9|39
1697666700000|2023-10-18 22:05:00|11289.5|11285.5|11294.2|11290.2|11294.2|11290.2|11287.9|11283.9|113
1697667000000|2023-10-18 22:10:00|11292.6|11288.6|11291.1|11287.1|11294.2|11290.2|11291.1|11287.1|20
1697667300000|2023-10-18 22:15:00|||||||||5
1697667600000|2023-10-18 22:20:00|11294.2|11290.2|11287.9|11283.9|11297.3|11293.3|11284.8|11280.8|211
1697667900000|2023-10-18 22:25:00|11284.8|11280.8|11281.7|11277.7|11286.4|11282.4|11281.7|11277.7|82
1697668200000|2023-10-18 22:30:00|11278.6|11274.6|11272.3|11268.3|11278.6|11274.6|11272.3|11268.3|145
1697668500000|2023-10-18 22:35:00|11266.1|11262.1|11256.7|11252.7|11266.1|11262.1|11256.7|11252.7|302
1697668800000|2023-10-18 22:40:00|||||||||68
1697669100000|2023-10-18 22:45:00|11259.8|11255.8|11250.4|11246.4|11259.8|11255.8|11250.4|11246.4|267
1697669400000|2023-10-18 22:50:00|11248.9|11244.9|11244.2|11240.2|11248.9|11244.9|11244.2|11240.2|190
1697669700000|2023-10-18 22:55:00|11241.1|11237.1|11241.1|11237.1|11241.1|11237.1|11237.9|11233.9|251
1697670000000|2023-10-18 23:00:00|11244.2|11240.2|11247.3|11243.3|11247.3|11243.3|11244.2|11240.2|87
1697670300000|2023-10-18 23:05:00|||||||||35
1697670600000|2023-10-18 23:10:00|11250.4|11246.4|11256.7|11252.7|11259.8|11255.8|11250.4|11246.4|62
1697670900000|2023-10-18 23:15:00|11253.6|11249.6|11253.6|11249.6|11253.6|11249.6|11253.6|11249.6|8
1697671200000|2023-10-18 23:20:00|11250.4|11246.4|11253.6|11249.6|11253.6|11249.6|11250.4|11246.4|59
1697671500000|2023-10-18 23:25:00|11256.7|11252.7|11253.6|11249.6|11256.7|11252.7|11253.6|11249.6|55
1697671800000|2023-10-18 23:30:00|11250.4|11246.4|11250.4|11246.4|11253.6|11249.6|11247.3|11243.3|92
1697672100000|2023-10-18 23:35:00|11247.3|11243.3|11239.5|11235.5|11250.4|11246.4|11239.5|11235.5|68
1697672400000|2023-10-18 23:40:00|11241.1|11237.1|11239.5|11235.5|11241.1|11237.1|11228.6|11224.6|315
1697672700000|2023-10-18 23:45:00|11241.1|11237.1|11237.9|11233.9|11241.1|11237.1|11234.8|11230.8|80
1697673000000|2023-10-18 23:50:00|11236.4|11232.4|11234.8|11230.8|11237.9|11233.9|11228.6|11224.6|116
1697673300000|2023-10-18 23:55:00|11231.7|11227.7|11231.7|11227.7|11234.8|11230.8|11230.1|11226.1|63
1697673600000|2023-10-19 00:00:00|11234.8|11230.8|11237.9|11233.9|11241.1|11237.1|11234.8|11230.8|126
1697673900000|2023-10-19 00:05:00|11241.1|11237.1|11247.3|11243.3|11250.4|11246.4|11237.9|11233.9|274
1697674200000|2023-10-19 00:10:00|11250.4|11246.4|11241.1|11237.1|11250.4|11246.4|11241.1|11237.1|175
1697674500000|2023-10-19 00:15:00|11244.2|11240.2|11247.3|11243.3|11250.4|11246.4|11244.2|11240.2|163
1697674800000|2023-10-19 00:20:00|11245.8|11241.8|11250.4|11246.4|11250.4|11246.4|11244.2|11240.2|55
1697675100000|2023-10-19 00:25:00|11253.6|11249.6|11250.4|11246.4|11253.6|11249.6|11247.3|11243.3|108
1697675400000|2023-10-19 00:30:00|11247.3|11243.3|11253.6|11249.6|11259.8|11255.8|11247.3|11243.3|145
1697675700000|2023-10-19 00:35:00|11250.4|11246.4|11256.7|11252.7|11256.7|11252.7|11247.3|11243.3|107
1697676000000|2023-10-19 00:40:00|11255.1|11251.1|11259.8|11255.8|11259.8|11255.8|11253.6|11249.6|228
1697676300000|2023-10-19 00:45:00|11262.9|11258.9|11256.7|11252.7|11262.9|11258.9|11256.7|11252.7|92
1697676600000|2023-10-19 00:50:00|11258.3|11254.3|11253.6|11249.6|11259.8|11255.8|11253.6|11249.6|96
1697676900000|2023-10-19 00:55:00|11256.7|11252.7|11256.7|11252.7|11259.8|11255.8|11253.6|11249.6|47
1697677200000|2023-10-19 01:00:00|11259.8|11255.8|11269.2|11265.2|11269.2|11265.2|11256.7|11252.7|235
1697677500000|2023-10-19 01:05:00|11267.6|11263.6|11253.6|11249.6|11269.2|11265.2|11250.4|11246.4|243
1697677800000|2023-10-19 01:10:00|11250.4|11246.4|11234.8|11230.8|11250.4|11246.4|11231.7|11227.7|393
1697678100000|2023-10-19 01:15:00|11231.7|11227.7|11237.9|11233.9|11237.9|11233.9|11231.7|11227.7|191
1697678400000|2023-10-19 01:20:00|11234.8|11230.8|11234.8|11230.8|11237.9|11233.9|11231.7|11227.7|132
1697678700000|2023-10-19 01:25:00|11237.9|11233.9|11241.1|11237.1|11244.2|11240.2|11234.8|11230.8|248
1697679000000|2023-10-19 01:30:00|11237.9|11233.9|11237.9|11233.9|11241.1|11237.1|11237.9|11233.9|91
1697679300000|2023-10-19 01:35:00|11234.8|11230.8|11225.4|11221.4|11237.9|11233.9|11219.2|11215.2|574
1697679600000|2023-10-19 01:40:00|11222.3|11218.3|11222.3|11218.3|11225.4|11221.4|11219.2|11215.2|308
1697679900000|2023-10-19 01:45:00|11225.4|11221.4|11225.4|11221.4|11231.7|11227.7|11222.3|11218.3|330
1697680200000|2023-10-19 01:50:00|11222.3|11218.3|11219.2|11215.2|11225.4|11221.4|11219.2|11215.2|105
1697680500000|2023-10-19 01:55:00|11222.3|11218.3|11216.1|11212.1|11222.3|11218.3|11212.9|11208.9|493
1697680800000|2023-10-19 02:00:00|11219.2|11215.2|11219.2|11215.2|11222.3|11218.3|11219.2|11215.2|120
1697681100000|2023-10-19 02:05:00|11222.3|11218.3|11225.4|11221.4|11225.4|11221.4|11219.2|11215.2|124
1697681400000|2023-10-19 02:10:00|11222.3|11218.3|11227|11223|11228.6|11224.6|11222.3|11218.3|103
1697681700000|2023-10-19 02:15:00|11225.4|11221.4|11225.4|11221.4|11225.4|11221.4|11222.3|11218.3|71
1697682000000|2023-10-19 02:20:00|11222.3|11218.3|11234.8|11230.8|11234.8|11230.8|11222.3|11218.3|268
1697682300000|2023-10-19 02:25:00|11237.9|11233.9|11234.8|11230.8|11237.9|11233.9|11231.7|11227.7|292
1697682600000|2023-10-19 02:30:00|11236.4|11232.4|11228.6|11224.6|11237.9|11233.9|11228.6|11224.6|167
1697682900000|2023-10-19 02:35:00|11225.4|11221.4|11225.4|11221.4|11228.6|11224.6|11225.4|11221.4|62
1697683200000|2023-10-19 02:40:00|11228.6|11224.6|11228.6|11224.6|11228.6|11224.6|11225.4|11221.4|98
1697683500000|2023-10-19 02:45:00|||||||||19
1697683800000|2023-10-19 02:50:00|11225.4|11221.4|11228.6|11224.6|11228.6|11224.6|11225.4|11221.4|99
1697684100000|2023-10-19 02:55:00|11225.4|11221.4|11228.6|11224.6|11228.6|11224.6|11225.4|11221.4|53
1697684400000|2023-10-19 03:00:00|11225.4|11221.4|11228.6|11224.6|11231.7|11227.7|11225.4|11221.4|79
1697684700000|2023-10-19 03:05:00|11231.7|11227.7|11231.7|11227.7|11231.7|11227.7|11231.7|11227.7|68
1697685000000|2023-10-19 03:10:00|||||||||6
1697685300000|2023-10-19 03:15:00|11228.6|11224.6|11231.7|11227.7|11231.7|11227.7|11228.6|11224.6|82
1697685600000|2023-10-19 03:20:00|11228.6|11224.6|11222.3|11218.3|11231.7|11227.7|11222.3|11218.3|192
1697685900000|2023-10-19 03:25:00|11225.4|11221.4|11219.2|11215.2|11225.4|11221.4|11216.1|11212.1|213
1697686200000|2023-10-19 03:30:00|11220.8|11216.8|11216.1|11212.1|11222.3|11218.3|11216.1|11212.1|333
1697686500000|2023-10-19 03:35:00|11219.2|11215.2|11219.2|11215.2|11222.3|11218.3|11216.1|11212.1|69
1697686800000|2023-10-19 03:40:00|11222.3|11218.3|11222.3|11218.3|11222.3|11218.3|11219.2|11215.2|89
1697687100000|2023-10-19 03:45:00|11220.8|11216.8|11222.3|11218.3|11222.3|11218.3|11219.2|11215.2|65
1697687400000|2023-10-19 03:50:00|11220.8|11216.8|11228.6|11224.6|11228.6|11224.6|11220.8|11216.8|336
1697687700000|2023-10-19 03:55:00|11230.1|11226.1|11234.8|11230.8|11234.8|11230.8|11230.1|11226.1|434
1697688000000|2023-10-19 04:00:00|11231.7|11227.7|11231.7|11227.7|11234.8|11230.8|11231.7|11227.7|162
1697688300000|2023-10-19 04:05:00|11230.1|11226.1|11228.6|11224.6|11231.7|11227.7|11228.6|11224.6|36
1697688600000|2023-10-19 04:10:00|11225.4|11221.4|11222.3|11218.3|11225.4|11221.4|11222.3|11218.3|158
1697688900000|2023-10-19 04:15:00|11219.2|11215.2|11216.1|11212.1|11219.2|11215.2|11216.1|11212.1|90
1697689200000|2023-10-19 04:20:00|11212.9|11208.9|11212.9|11208.9|11216.1|11212.1|11209.8|11205.8|156
1697689500000|2023-10-19 04:25:00|11209.8|11205.8|11206.7|11202.7|11212.9|11208.9|11206.7|11202.7|83
1697689800000|2023-10-19 04:30:00|11209.8|11205.8|11209.8|11205.8|11209.8|11205.8|11206.7|11202.7|175
1697690100000|2023-10-19 04:35:00|11212.9|11208.9|11212.9|11208.9|11212.9|11208.9|11212.9|11208.9|27
1697690400000|2023-10-19 04:40:00|11209.8|11205.8|11216.1|11212.1|11216.1|11212.1|11209.8|11205.8|38
1697690700000|2023-10-19 04:45:00|11214.5|11210.5|11212.9|11208.9|11214.5|11210.5|11212.9|11208.9|150
1697691000000|2023-10-19 04:50:00|11209.8|11205.8|11206.7|11202.7|11209.8|11205.8|11206.7|11202.7|126
1697691300000|2023-10-19 04:55:00|||||||||41
1697691600000|2023-10-19 05:00:00|11209.8|11205.8|11206.7|11202.7|11209.8|11205.8|11206.7|11202.7|149
1697691900000|2023-10-19 05:05:00|11203.6|11199.6|11209.8|11205.8|11214.5|11210.5|11203.6|11199.6|351
1697692200000|2023-10-19 05:10:00|11208.3|11204.3|11206.7|11202.7|11209.8|11205.8|11206.7|11202.7|162
1697692500000|2023-10-19 05:15:00|11209.8|11205.8|11212.9|11208.9|11212.9|11208.9|11209.8|11205.8|44
1697692800000|2023-10-19 05:20:00|11209.8|11205.8|11209.8|11205.8|11212.9|11208.9|11206.7|11202.7|100
1697693100000|2023-10-19 05:25:00|11212.9|11208.9|11206.7|11202.7|11212.9|11208.9|11206.7|11202.7|85
1697693400000|2023-10-19 05:30:00|11209.8|11205.8|11206.7|11202.7|11209.8|11205.8|11206.7|11202.7|54
1697693700000|2023-10-19 05:35:00|11209.8|11205.8|11206.7|11202.7|11209.8|11205.8|11206.7|11202.7|67
1697694000000|2023-10-19 05:40:00|11209.8|11205.8|11206.7|11202.7|11209.8|11205.8|11206.7|11202.7|53
1697694300000|2023-10-19 05:45:00|11209.8|11205.8|11209.8|11205.8|11209.8|11205.8|11209.8|11205.8|42
1697694600000|2023-10-19 05:50:00|11206.7|11202.7|11203.6|11199.6|11209.8|11205.8|11203.6|11199.6|250
1697694900000|2023-10-19 05:55:00|11200.4|11196.4|11206.7|11202.7|11206.7|11202.7|11200.4|11196.4|226
1697695200000|2023-10-19 06:00:00|11209.8|11205.8|11209.8|11205.8|11209.8|11205.8|11200.4|11196.4|312
1697695500000|2023-10-19 06:05:00|11208.3|11204.3|11212.9|11208.9|11216.1|11212.1|11208.3|11204.3|123
1697695800000|2023-10-19 06:10:00|11216.1|11212.1|11222.3|11218.3|11222.3|11218.3|11216.1|11212.1|97
1697696100000|2023-10-19 06:15:00|11219.2|11215.2|11212.9|11208.9|11225.4|11221.4|11212.9|11208.9|238
1697696400000|2023-10-19 06:20:00|11209.8|11205.8|11216.1|11212.1|11216.1|11212.1|11206.7|11202.7|232
1697696700000|2023-10-19 06:25:00|11212.9|11208.9|11200.4|11196.4|11216.1|11212.1|11200.4|11196.4|259
1697697000000|2023-10-19 06:30:00|11197.3|11193.3|11194.2|11190.2|11203.6|11199.6|11194.2|11190.2|596
1697697300000|2023-10-19 06:35:00|11191.1|11187.1|11187.9|11183.9|11194.2|11190.2|11184.8|11180.8|420
1697697600000|2023-10-19 06:40:00|11189.5|11185.5|11194.2|11190.2|11197.3|11193.3|11187.9|11183.9|557
1697697900000|2023-10-19 06:45:00|11191.1|11187.1|11200.4|11196.4|11200.4|11196.4|11187.9|11183.9|339
1697698200000|2023-10-19 06:50:00|11197.3|11193.3|11203.6|11199.6|11206.7|11202.7|11197.3|11193.3|353
1697698500000|2023-10-19 06:55:00|11206.7|11202.7|11209.8|11205.8|11212.9|11208.9|11206.7|11202.7|288
1697698800000|2023-10-19 07:00:00|11208.3|11204.3|11209.8|11205.8|11216.1|11212.1|11200.4|11196.4|608
1697699100000|2023-10-19 07:05:00|11212.9|11208.9|11200.4|11196.4|11216.1|11212.1|11200.4|11196.4|465
1697699400000|2023-10-19 07:10:00|11203.6|11199.6|11197.3|11193.3|11203.6|11199.6|11197.3|11193.3|427
1697699700000|2023-10-19 07:15:00|11200.4|11196.4|11203.6|11199.6|11212.9|11208.9|11197.3|11193.3|602
1697700000000|2023-10-19 07:20:00|11205.1|11201.1|11197.3|11193.3|11209.8|11205.8|11197.3|11193.3|175
1697700300000|2023-10-19 07:25:00|11200.4|11196.4|11203.6|11199.6|11212.9|11208.9|11200.4|11196.4|377
1697700600000|2023-10-19 07:30:00|11205.1|11201.1|11203.6|11199.6|11206.7|11202.7|11184.8|11180.8|689
1697700900000|2023-10-19 07:35:00|11206.7|11202.7|11191.1|11187.1|11206.7|11202.7|11191.1|11187.1|361
1697701200000|2023-10-19 07:40:00|11187.9|11183.9|11197.3|11193.3|11198.9|11194.9|11184.8|11180.8|636
1697701500000|2023-10-19 07:45:00|11194.2|11190.2|11184.8|11180.8|11197.3|11193.3|11181.7|11177.7|517
1697701800000|2023-10-19 07:50:00|11181.7|11177.7|11187.9|11183.9|11187.9|11183.9|11175.4|11171.4|612
1697702100000|2023-10-19 07:55:00|11191.1|11187.1|11187.9|11183.9|11191.1|11187.1|11184.8|11180.8|253
1697702400000|2023-10-19 08:00:00|11186.4|11182.4|11181.7|11177.7|11187.9|11183.9|11175.4|11171.4|335
1697702700000|2023-10-19 08:05:00|11180.1|11176.1|11184.8|11180.8|11187.9|11183.9|11178.6|11174.6|335
1697703000000|2023-10-19 08:10:00|11183.3|11179.3|11181.7|11177.7|11184.8|11180.8|11178.6|11174.6|241
1697703300000|2023-10-19 08:15:00|11184.8|11180.8|11181.7|11177.7|11191.1|11187.1|11181.7|11177.7|635
1697703600000|2023-10-19 08:20:00|11183.3|11179.3|11166.1|11162.1|11184.8|11180.8|11166.1|11162.1|692
1697703900000|2023-10-19 08:25:00|11164.5|11160.5|11159.8|11155.8|11169.2|11165.2|11156.7|11152.7|537
1697704200000|2023-10-19 08:30:00|11156.7|11152.7|11159.8|11155.8|11159.8|11155.8|11153.6|11149.6|670
1697704500000|2023-10-19 08:35:00|11162.9|11158.9|11159.8|11155.8|11172.3|11168.3|11159.8|11155.8|349
1697704800000|2023-10-19 08:40:00|11162.9|11158.9|11162.9|11158.9|11166.1|11162.1|11159.8|11155.8|359
1697705100000|2023-10-19 08:45:00|11166.1|11162.1|11162.9|11158.9|11166.1|11162.1|11159.8|11155.8|154
1697705400000|2023-10-19 08:50:00|11166.1|11162.1|11166.1|11162.1|11166.1|11162.1|11159.8|11155.8|854
1697705700000|2023-10-19 08:55:00|11162.9|11158.9|11156.7|11152.7|11166.1|11162.1|11156.7|11152.7|207
1697706000000|2023-10-19 09:00:00|11159.8|11155.8|11156.7|11152.7|11162.9|11158.9|11156.7|11152.7|244
1697706300000|2023-10-19 09:05:00|11159.8|11155.8|11166.1|11162.1|11166.1|11162.1|11159.8|11155.8|148
1697706600000|2023-10-19 09:10:00|11169.2|11165.2|11169.2|11165.2|11172.3|11168.3|11169.2|11165.2|260
1697706900000|2023-10-19 09:15:00|11172.3|11168.3|11181.7|11177.7|11181.7|11177.7|11169.2|11165.2|426
1697707200000|2023-10-19 09:20:00|11178.6|11174.6|11175.4|11171.4|11184.8|11180.8|11172.3|11168.3|387
1697707500000|2023-10-19 09:25:00|11172.3|11168.3|11172.3|11168.3|11175.4|11171.4|11166.1|11162.1|245
1697707800000|2023-10-19 09:30:00|11175.4|11171.4|11172.3|11168.3|11175.4|11171.4|11169.2|11165.2|358
1697708100000|2023-10-19 09:35:00|11175.4|11171.4|11181.7|11177.7|11181.7|11177.7|11172.3|11168.3|216
1697708400000|2023-10-19 09:40:00|11180.1|11176.1|11181.7|11177.7|11184.8|11180.8|11175.4|11171.4|223
1697708700000|2023-10-19 09:45:00|11180.1|11176.1|11181.7|11177.7|11184.8|11180.8|11178.6|11174.6|218
1697709000000|2023-10-19 09:50:00|11184.8|11180.8|11181.7|11177.7|11184.8|11180.8|11178.6|11174.6|231
1697709300000|2023-10-19 09:55:00|11184.8|11180.8|11187.9|11183.9|11191.1|11187.1|11181.7|11177.7|356
1697709600000|2023-10-19 10:00:00|11191.1|11187.1|11200.4|11196.4|11200.4|11196.4|11187.9|11183.9|764
1697709900000|2023-10-19 10:05:00|11202|11198|11203.6|11199.6|11206.7|11202.7|11200.4|11196.4|470
1697710200000|2023-10-19 10:10:00|11202|11198|11200.4|11196.4|11202|11198|11191.1|11187.1|356
1697710500000|2023-10-19 10:15:00|11198.9|11194.9|11194.2|11190.2|11200.4|11196.4|11194.2|11190.2|273
1697710800000|2023-10-19 10:20:00|11191.1|11187.1|11194.2|11190.2|11197.3|11193.3|11191.1|11187.1|262
1697711100000|2023-10-19 10:25:00|11195.8|11191.8|11191.1|11187.1|11197.3|11193.3|11191.1|11187.1|196
1697711400000|2023-10-19 10:30:00|11194.2|11190.2|11194.2|11190.2|11200.4|11196.4|11194.2|11190.2|248
1697711700000|2023-10-19 10:35:00|11191.1|11187.1|11197.3|11193.3|11200.4|11196.4|11191.1|11187.1|325
1697712000000|2023-10-19 10:40:00|11198.9|11194.9|11194.2|11190.2|11198.9|11194.9|11191.1|11187.1|659
1697712300000|2023-10-19 10:45:00|11191.1|11187.1|11184.8|11180.8|11191.1|11187.1|11184.8|11180.8|179
1697712600000|2023-10-19 10:50:00|11187.9|11183.9|11187.9|11183.9|11191.1|11187.1|11187.9|11183.9|465
1697712900000|2023-10-19 10:55:00|11191.1|11187.1|11191.1|11187.1|11194.2|11190.2|11191.1|11187.1|250
1697713200000|2023-10-19 11:00:00|11194.2|11190.2|11178.6|11174.6|11197.3|11193.3|11178.6|11174.6|603
1697713500000|2023-10-19 11:05:00|11175.4|11171.4|11166.1|11162.1|11178.6|11174.6|11166.1|11162.1|812
1697713800000|2023-10-19 11:10:00|11169.2|11165.2|11166.1|11162.1|11169.2|11165.2|11162.9|11158.9|571
1697714100000|2023-10-19 11:15:00|11162.9|11158.9|11159.8|11155.8|11162.9|11158.9|11147.3|11143.3|810
1697714400000|2023-10-19 11:20:00|11156.7|11152.7|11159.8|11155.8|11159.8|11155.8|11153.6|11149.6|656
1697714700000|2023-10-19 11:25:00|11156.7|11152.7|11153.6|11149.6|11156.7|11152.7|11147.3|11143.3|788
1697715000000|2023-10-19 11:30:00|11156.7|11152.7|11153.6|11149.6|11156.7|11152.7|11147.3|11143.3|1050
1697715300000|2023-10-19 11:35:00|11155.1|11151.1|11147.3|11143.3|11155.1|11151.1|11144.2|11140.2|603
1697715600000|2023-10-19 11:40:00|11145.8|11141.8|11147.3|11143.3|11159.8|11155.8|11144.2|11140.2|1014
1697715900000|2023-10-19 11:45:00|11150.4|11146.4|11150.4|11146.4|11153.6|11149.6|11141.1|11137.1|954
1697716200000|2023-10-19 11:50:00|11153.6|11149.6|11144.2|11140.2|11153.6|11149.6|11141.1|11137.1|957
1697716500000|2023-10-19 11:55:00|11141.1|11137.1|11156.7|11152.7|11159.8|11155.8|11141.1|11137.1|621
1697716800000|2023-10-19 12:00:00|11153.6|11149.6|11166.1|11162.1|11172.3|11168.3|11153.6|11149.6|687
1697717100000|2023-10-19 12:05:00|11162.9|11158.9|11172.3|11168.3|11175.4|11171.4|11162.9|11158.9|779
1697717400000|2023-10-19 12:10:00|11173.9|11169.9|11194.2|11190.2|11194.2|11190.2|11172.3|11168.3|1249
1697717700000|2023-10-19 12:15:00|11191.1|11187.1|11197.3|11193.3|11197.3|11193.3|11181.7|11177.7|1175
1697718000000|2023-10-19 12:20:00|11194.2|11190.2|11203.6|11199.6|11206.7|11202.7|11194.2|11190.2|1650
1697718300000|2023-10-19 12:25:00|11200.4|11196.4|11192.6|11188.6|11212.9|11208.9|11192.6|11188.6|1972
1697718600000|2023-10-19 12:30:00|11194.2|11190.2|11214.5|11210.5|11222.3|11218.3|11155.1|11151.1|2771
1697718900000|2023-10-19 12:35:00|11216.1|11212.1|11241.1|11237.1|11247.3|11243.3|11206.7|11202.7|1632
1697719200000|2023-10-19 12:40:00|11244.2|11240.2|11234.8|11230.8|11250.4|11246.4|11228.6|11224.6|1682
1697719500000|2023-10-19 12:45:00|11237.9|11233.9|11244.2|11240.2|11250.4|11246.4|11228.6|11224.6|1135
1697719800000|2023-10-19 12:50:00|11247.3|11243.3|11266.1|11262.1|11269.2|11265.2|11228.6|11224.6|2039
1697720100000|2023-10-19 12:55:00|11262.9|11258.9|11253.6|11249.6|11269.2|11265.2|11250.4|11246.4|1830
1697720400000|2023-10-19 13:00:00|11250.4|11246.4|11241.1|11237.1|11255.1|11251.1|11237.9|11233.9|1623
1697720700000|2023-10-19 13:05:00|11237.9|11233.9|11247.3|11243.3|11250.4|11246.4|11237.9|11233.9|890
1697721000000|2023-10-19 13:10:00|11244.2|11240.2|11237.9|11233.9|11250.4|11246.4|11231.7|11227.7|1224
1697721300000|2023-10-19 13:15:00|11241.1|11237.1|11244.2|11240.2|11250.4|11246.4|11237.9|11233.9|1498
1697721600000|2023-10-19 13:20:00|11242.6|11238.6|11234.8|11230.8|11244.2|11240.2|11228.6|11224.6|747
1697721900000|2023-10-19 13:25:00|11236.4|11232.4|11225.4|11221.4|11236.4|11232.4|11209.8|11205.8|1218
1697722200000|2023-10-19 13:30:00|11222.3|11218.3|11231.7|11227.7|11241.1|11237.1|11222.3|11218.3|1647
1697722500000|2023-10-19 13:35:00|11234.8|11230.8|11256.7|11252.7|11256.7|11252.7|11228.6|11224.6|1254
1697722800000|2023-10-19 13:40:00|11253.6|11249.6|11256.7|11252.7|11269.2|11265.2|11248.9|11244.9|1901
1697723100000|2023-10-19 13:45:00|11253.6|11249.6|11237.9|11233.9|11256.7|11252.7|11234.8|11230.8|1899
1697723400000|2023-10-19 13:50:00|11234.8|11230.8|11237.9|11233.9|11244.2|11240.2|11228.6|11224.6|1656
1697723700000|2023-10-19 13:55:00|11241.1|11237.1|11242.6|11238.6|11247.3|11243.3|11234.8|11230.8|1025
1697724000000|2023-10-19 14:00:00|11244.2|11240.2|11222.3|11218.3|11247.3|11243.3|11219.2|11215.2|1674
1697724300000|2023-10-19 14:05:00|11219.2|11215.2|11222.3|11218.3|11225.4|11221.4|11216.1|11212.1|1305
1697724600000|2023-10-19 14:10:00|11225.4|11221.4|11237.9|11233.9|11237.9|11233.9|11222.3|11218.3|1135
1697724900000|2023-10-19 14:15:00|11234.8|11230.8|11222.3|11218.3|11237.9|11233.9|11212.9|11208.9|1365
1697725200000|2023-10-19 14:20:00|11219.2|11215.2|11212.9|11208.9|11222.3|11218.3|11209.8|11205.8|1069
1697725500000|2023-10-19 14:25:00|11209.8|11205.8|11212.9|11208.9|11212.9|11208.9|11203.6|11199.6|877
1697725800000|2023-10-19 14:30:00|11209.8|11205.8|11231.7|11227.7|11234.8|11230.8|11209.8|11205.8|4298
1697726100000|2023-10-19 14:35:00|11228.6|11224.6|11231.7|11227.7|11241.1|11237.1|11228.6|11224.6|978
1697726400000|2023-10-19 14:40:00|11234.8|11230.8|11241.1|11237.1|11241.1|11237.1|11231.7|11227.7|731
1697726700000|2023-10-19 14:45:00|11244.2|11240.2|11222.3|11218.3|11244.2|11240.2|11222.3|11218.3|1584
1697727000000|2023-10-19 14:50:00|11220.8|11216.8|11234.8|11230.8|11234.8|11230.8|11212.9|11208.9|1230
1697727300000|2023-10-19 14:55:00|11233.3|11229.3|11237.9|11233.9|11237.9|11233.9|11228.6|11224.6|910
1697727600000|2023-10-19 15:00:00|11241.1|11237.1|11250.4|11246.4|11250.4|11246.4|11241.1|11237.1|566
1697727900000|2023-10-19 15:05:00|11253.6|11249.6|11256.7|11252.7|11266.1|11262.1|11250.4|11246.4|1156
1697728200000|2023-10-19 15:10:00|11253.6|11249.6|11253.6|11249.6|11259.8|11255.8|11253.6|11249.6|946
1697728500000|2023-10-19 15:15:00|11250.4|11246.4|11259.8|11255.8|11262.9|11258.9|11244.2|11240.2|1590
1697728800000|2023-10-19 15:20:00|11258.3|11254.3|11269.2|11265.2|11269.2|11265.2|11247.3|11243.3|835
1697729100000|2023-10-19 15:25:00|11266.1|11262.1|11269.2|11265.2|11272.3|11268.3|11262.9|11258.9|671
1697729400000|2023-10-19 15:30:00|11272.3|11268.3|11306.7|11302.7|11306.7|11302.7|11269.2|11265.2|3347
1697729700000|2023-10-19 15:35:00|11303.6|11299.6|11281.7|11277.7|11309.8|11305.8|11281.7|11277.7|2597
1697730000000|2023-10-19 15:40:00|11284.8|11280.8|11287.9|11283.9|11287.9|11283.9|11281.7|11277.7|1201
1697730300000|2023-10-19 15:45:00|11284.8|11280.8|11272.3|11268.3|11294.2|11290.2|11272.3|11268.3|1192
1697730600000|2023-10-19 15:50:00|11275.4|11271.4|11266.1|11262.1|11275.4|11271.4|11259.8|11255.8|808
1697730900000|2023-10-19 15:55:00|11264.5|11260.5|11256.7|11252.7|11269.2|11265.2|11250.4|11246.4|4351
1697731200000|2023-10-19 16:00:00|11250.4|11246.4|11278.6|11274.6|11316.1|11312.1|11228.6|11224.6|3562
1697731500000|2023-10-19 16:05:00|11281.7|11277.7|11250.4|11246.4|11281.7|11277.7|11250.4|11246.4|2930
1697731800000|2023-10-19 16:10:00|11253.6|11249.6|11228.6|11224.6|11253.6|11249.6|11222.3|11218.3|3590
1697732100000|2023-10-19 16:15:00|11225.4|11221.4|11241.1|11237.1|11250.4|11246.4|11222.3|11218.3|2233
1697732400000|2023-10-19 16:20:00|11244.2|11240.2|11222.3|11218.3|11262.9|11258.9|11222.3|11218.3|2728
1697732700000|2023-10-19 16:25:00|11225.4|11221.4|11191.1|11187.1|11225.4|11221.4|11178.6|11174.6|2416
1697733000000|2023-10-19 16:30:00|11189.5|11185.5|11134.8|11130.8|11194.2|11190.2|11125.4|11121.4|3520
1697733300000|2023-10-19 16:35:00|11128.6|11124.6|11144.2|11140.2|11150.4|11146.4|11087.9|11083.9|4007
1697733600000|2023-10-19 16:40:00|11145.8|11141.8|11116.1|11112.1|11156.7|11152.7|11109.8|11105.8|3147
1697733900000|2023-10-19 16:45:00|11119.2|11115.2|11141.1|11137.1|11150.4|11146.4|11119.2|11115.2|1920
1697734200000|2023-10-19 16:50:00|11137.9|11133.9|11162.9|11158.9|11162.9|11158.9|11119.2|11115.2|2122
1697734500000|2023-10-19 16:55:00|11161.4|11157.4|11153.6|11149.6|11172.3|11168.3|11153.6|11149.6|1107
1697734800000|2023-10-19 17:00:00|11155.1|11151.1|11169.2|11165.2|11172.3|11168.3|11153.6|11149.6|1187
1697735100000|2023-10-19 17:05:00|11167.6|11163.6|11175.4|11171.4|11181.7|11177.7|11162.9|11158.9|1505
1697735400000|2023-10-19 17:10:00|11178.6|11174.6|11162.9|11158.9|11184.8|11180.8|11159.8|11155.8|2104
1697735700000|2023-10-19 17:15:00|11161.4|11157.4|11178.6|11174.6|11178.6|11174.6|11156.7|11152.7|1310
1697736000000|2023-10-19 17:20:00|11175.4|11171.4|11153.6|11149.6|11178.6|11174.6|11152|11148|1083
1697736300000|2023-10-19 17:25:00|11150.4|11146.4|11172.3|11168.3|11172.3|11168.3|11147.3|11143.3|1254
1697736600000|2023-10-19 17:30:00|11169.2|11165.2|11184.8|11180.8|11197.3|11193.3|11169.2|11165.2|2095
1697736900000|2023-10-19 17:35:00|11186.4|11182.4|11156.7|11152.7|11187.9|11183.9|11153.6|11149.6|1502
1697737200000|2023-10-19 17:40:00|11158.3|11154.3|11147.3|11143.3|11159.8|11155.8|11144.2|11140.2|1010
1697737500000|2023-10-19 17:45:00|11148.9|11144.9|11141.1|11137.1|11156.7|11152.7|11137.9|11133.9|1174
1697737800000|2023-10-19 17:50:00|11144.2|11140.2|11150.4|11146.4|11156.7|11152.7|11137.9|11133.9|1067
1697738100000|2023-10-19 17:55:00|11152|11148|11147.3|11143.3|11156.7|11152.7|11141.1|11137.1|682
1697738400000|2023-10-19 18:00:00|11148.9|11144.9|11144.2|11140.2|11150.4|11146.4|11141.1|11137.1|798
1697738700000|2023-10-19 18:05:00|11141.1|11137.1|11131.7|11127.7|11147.3|11143.3|11131.7|11127.7|1123
1697739000000|2023-10-19 18:10:00|11134.8|11130.8|11131.7|11127.7|11137.9|11133.9|11128.6|11124.6|964
1697739300000|2023-10-19 18:15:00|11128.6|11124.6|11125.4|11121.4|11137.9|11133.9|11125.4|11121.4|1013
1697739600000|2023-10-19 18:20:00|11123.9|11119.9|11106.7|11102.7|11125.4|11121.4|11103.6|11099.6|1355
1697739900000|2023-10-19 18:25:00|11109.8|11105.8|11109.8|11105.8|11116.1|11112.1|11106.7|11102.7|858
1697740200000|2023-10-19 18:30:00|11106.7|11102.7|11087.9|11083.9|11106.7|11102.7|11084.8|11080.8|1845
1697740500000|2023-10-19 18:35:00|11084.8|11080.8|11087.9|11083.9|11094.2|11090.2|11078.6|11074.6|1447
1697740800000|2023-10-19 18:40:00|11084.8|11080.8|11084.8|11080.8|11091.1|11087.1|11080.1|11076.1|753
1697741100000|2023-10-19 18:45:00|11087.9|11083.9|11091.1|11087.1|11097.3|11093.3|11084.8|11080.8|750
1697741400000|2023-10-19 18:50:00|11087.9|11083.9|11084.8|11080.8|11091.1|11087.1|11081.7|11077.7|608
1697741700000|2023-10-19 18:55:00|11083.3|11079.3|11087.9|11083.9|11103.6|11099.6|11081.7|11077.7|1787
1697742000000|2023-10-19 19:00:00|11084.8|11080.8|11103.6|11099.6|11106.7|11102.7|11084.8|11080.8|1295
1697742300000|2023-10-19 19:05:00|11102|11098|11091.1|11087.1|11102|11098|11087.9|11083.9|836
1697742600000|2023-10-19 19:10:00|11087.9|11083.9|11091.1|11087.1|11100.4|11096.4|11087.9|11083.9|955
1697742900000|2023-10-19 19:15:00|11087.9|11083.9|11103.6|11099.6|11106.7|11102.7|11087.9|11083.9|1525
1697743200000|2023-10-19 19:20:00|11100.4|11096.4|11103.6|11099.6|11109.8|11105.8|11100.4|11096.4|625
1697743500000|2023-10-19 19:25:00|11100.4|11096.4|11094.2|11090.2|11100.4|11096.4|11091.1|11087.1|440
1697743800000|2023-10-19 19:30:00|11097.3|11093.3|11097.3|11093.3|11100.4|11096.4|11091.1|11087.1|705
1697744100000|2023-10-19 19:35:00|11094.2|11090.2|11081.7|11077.7|11094.2|11090.2|11081.7|11077.7|1368
1697744400000|2023-10-19 19:40:00|11083.3|11079.3|11078.6|11074.6|11084.8|11080.8|11069.2|11065.2|1973
1697744700000|2023-10-19 19:45:00|11081.7|11077.7|11087.9|11083.9|11087.9|11083.9|11078.6|11074.6|436
1697745000000|2023-10-19 19:50:00|11091.1|11087.1|11084.8|11080.8|11091.1|11087.1|11081.7|11077.7|968
1697745300000|2023-10-19 19:55:00|11081.7|11077.7|11072.3|11068.3|11084.8|11080.8|11069.2|11065.2|2958
1697745600000|2023-10-19 20:00:00|11075.4|11071.4|11078.6|11074.6|11087.9|11083.9|11072.3|11068.3|2695
1697745900000|2023-10-19 20:05:00|11075.4|11071.4|11062.9|11058.9|11078.6|11074.6|11062.9|11058.9|876
1697746200000|2023-10-19 20:10:00|11059.8|11055.8|11059.8|11055.8|11066.1|11062.1|11056.7|11052.7|825
1697746500000|2023-10-19 20:15:00|11056.7|11052.7|11053.6|11049.6|11059.8|11055.8|11050.4|11046.4|902
1697746800000|2023-10-19 20:20:00|11050.4|11046.4|11050.4|11046.4|11053.6|11049.6|11047.3|11043.3|602
1697747100000|2023-10-19 20:25:00|11052|11048|11059.8|11055.8|11059.8|11055.8|11050.4|11046.4|281
1697747400000|2023-10-19 20:30:00|11056.7|11052.7|11059.8|11055.8|11059.8|11055.8|11050.4|11046.4|758
1697747700000|2023-10-19 20:35:00|11058.3|11054.3|11062.9|11058.9|11062.9|11058.9|11056.7|11052.7|630
1697748000000|2023-10-19 20:40:00|11069.2|11065.2|11069.2|11065.2|11070.8|11066.8|11062.9|11058.9|713
1697748300000|2023-10-19 20:45:00|11070.8|11066.8|11078.6|11074.6|11078.6|11074.6|11069.2|11065.2|594
1697748600000|2023-10-19 20:50:00|11075.4|11071.4|11069.2|11065.2|11078.6|11074.6|11066.1|11062.1|448
1697748900000|2023-10-19 20:55:00|11072.3|11068.3|11062.9|11058.9|11072.3|11068.3|11062.9|11058.9|488
1697752800000|2023-10-19 22:00:00|11066.1|11062.1|11066.1|11062.1|11069.2|11065.2|11062.9|11058.9|125
1697753100000|2023-10-19 22:05:00|11062.9|11058.9|11059.8|11055.8|11066.1|11062.1|11058.3|11054.3|78
1697753400000|2023-10-19 22:10:00|11058.3|11054.3|11059.8|11055.8|11059.8|11055.8|11053.6|11049.6|118
1697753700000|2023-10-19 22:15:00|11056.7|11052.7|11056.7|11052.7|11059.8|11055.8|11056.7|11052.7|28
1697754000000|2023-10-19 22:20:00|11053.6|11049.6|11056.7|11052.7|11056.7|11052.7|11053.6|11049.6|21
1697754300000|2023-10-19 22:25:00|11058.3|11054.3|11059.8|11055.8|11062.9|11058.9|11058.3|11054.3|34
1697754600000|2023-10-19 22:30:00|11056.7|11052.7|11062.9|11058.9|11062.9|11058.9|11056.7|11052.7|90
1697754900000|2023-10-19 22:35:00|11059.8|11055.8|11062.9|11058.9|11062.9|11058.9|11059.8|11055.8|23
1697755200000|2023-10-19 22:40:00|11064.5|11060.5|11061.4|11057.4|11064.5|11060.5|11059.8|11055.8|85
1697755500000|2023-10-19 22:45:00|11059.8|11055.8|11061.4|11057.4|11062.9|11058.9|11059.8|11055.8|23
1697755800000|2023-10-19 22:50:00|11059.8|11055.8|11062.9|11058.9|11062.9|11058.9|11059.8|11055.8|36
1697756100000|2023-10-19 22:55:00|11064.5|11060.5|11062.9|11058.9|11064.5|11060.5|11062.9|11058.9|25
1697756400000|2023-10-19 23:00:00|11061.4|11057.4|11062.9|11058.9|11062.9|11058.9|11059.8|11055.8|12
1697756700000|2023-10-19 23:05:00|11064.5|11060.5|11069.2|11065.2|11069.2|11065.2|11062.9|11058.9|83
1697757000000|2023-10-19 23:10:00|11070.8|11066.8|11066.1|11062.1|11072.3|11068.3|11066.1|11062.1|98
1697757300000|2023-10-19 23:15:00|11067.6|11063.6|11059.8|11055.8|11069.2|11065.2|11059.8|11055.8|33
1697757600000|2023-10-19 23:20:00|11056.7|11052.7|11062.9|11058.9|11062.9|11058.9|11056.7|11052.7|49
1697757900000|2023-10-19 23:25:00|11064.5|11060.5|11066.1|11062.1|11069.2|11065.2|11062.9|11058.9|36
1697758200000|2023-10-19 23:30:00|11069.2|11065.2|11078.6|11074.6|11078.6|11074.6|11069.2|11065.2|99
1697758500000|2023-10-19 23:35:00|11075.4|11071.4|11078.6|11074.6|11081.7|11077.7|11075.4|11071.4|86
1697758800000|2023-10-19 23:40:00|11077|11073|11075.4|11071.4|11078.6|11074.6|11072.3|11068.3|73
1697759100000|2023-10-19 23:45:00|11078.6|11074.6|11078.6|11074.6|11078.6|11074.6|11075.4|11071.4|73
1697759400000|2023-10-19 23:50:00|11077|11073|11075.4|11071.4|11078.6|11074.6|11069.2|11065.2|88
1697759700000|2023-10-19 23:55:00|11072.3|11068.3|11075.4|11071.4|11075.4|11071.4|11069.2|11065.2|66
1697760000000|2023-10-20 00:00:00|11072.3|11068.3|11072.3|11068.3|11072.3|11068.3|11066.1|11062.1|150
1697760300000|2023-10-20 00:05:00|11073.9|11069.9|11087.9|11083.9|11094.2|11090.2|11073.9|11069.9|466
1697760600000|2023-10-20 00:10:00|11084.8|11080.8|11089.5|11085.5|11091.1|11087.1|11081.7|11077.7|280
1697760900000|2023-10-20 00:15:00|11087.9|11083.9|11100.4|11096.4|11103.6|11099.6|11087.9|11083.9|352
1697761200000|2023-10-20 00:20:00|11103.6|11099.6|11103.6|11099.6|11106.7|11102.7|11100.4|11096.4|236
1697761500000|2023-10-20 00:25:00|11102|11098|11097.3|11093.3|11103.6|11099.6|11097.3|11093.3|228
1697761800000|2023-10-20 00:30:00|11098.9|11094.9|11106.7|11102.7|11109.8|11105.8|11098.9|11094.9|90
1697762100000|2023-10-20 00:35:00|11109.8|11105.8|11103.6|11099.6|11112.9|11108.9|11100.4|11096.4|452
1697762400000|2023-10-20 00:40:00|11100.4|11096.4|11106.7|11102.7|11106.7|11102.7|11100.4|11096.4|45
1697762700000|2023-10-20 00:45:00|11103.6|11099.6|11103.6|11099.6|11106.7|11102.7|11103.6|11099.6|184
1697763000000|2023-10-20 00:50:00|11106.7|11102.7|11109.8|11105.8|11109.8|11105.8|11103.6|11099.6|236
1697763300000|2023-10-20 00:55:00|11108.3|11104.3|11109.8|11105.8|11109.8|11105.8|11106.7|11102.7|59
1697763600000|2023-10-20 01:00:00|11112.9|11108.9|11103.6|11099.6|11112.9|11108.9|11103.6|11099.6|399
1697763900000|2023-10-20 01:05:00|11105.1|11101.1|11105.1|11101.1|11106.7|11102.7|11103.6|11099.6|58
1697764200000|2023-10-20 01:10:00|11103.6|11099.6|11103.6|11099.6|11105.1|11101.1|11100.4|11096.4|183
1697764500000|2023-10-20 01:15:00|11100.4|11096.4|11103.6|11099.6|11103.6|11099.6|11100.4|11096.4|71
1697764800000|2023-10-20 01:20:00|11100.4|11096.4|11100.4|11096.4|11103.6|11099.6|11100.4|11096.4|70
1697765100000|2023-10-20 01:25:00|11103.6|11099.6|11100.4|11096.4|11103.6|11099.6|11100.4|11096.4|79
1697765400000|2023-10-20 01:30:00|11102|11098|11100.4|11096.4|11103.6|11099.6|11097.3|11093.3|80
1697765700000|2023-10-20 01:35:00|11103.6|11099.6|11103.6|11099.6|11103.6|11099.6|11103.6|11099.6|21
1697766000000|2023-10-20 01:40:00|11102|11098|11106.7|11102.7|11106.7|11102.7|11100.4|11096.4|134
1697766300000|2023-10-20 01:45:00|11109.8|11105.8|11116.1|11112.1|11119.2|11115.2|11106.7|11102.7|234
1697766600000|2023-10-20 01:50:00|11112.9|11108.9|11122.3|11118.3|11125.4|11121.4|11112.9|11108.9|383
1697766900000|2023-10-20 01:55:00|11119.2|11115.2|11131.7|11127.7|11131.7|11127.7|11119.2|11115.2|292
1697767200000|2023-10-20 02:00:00|11128.6|11124.6|11134.8|11130.8|11134.8|11130.8|11122.3|11118.3|268
1697767500000|2023-10-20 02:05:00|11141.1|11137.1|11137.9|11133.9|11141.1|11137.1|11131.7|11127.7|300
1697767800000|2023-10-20 02:10:00|11136.4|11132.4|11131.7|11127.7|11137.9|11133.9|11130.1|11126.1|132
1697768100000|2023-10-20 02:15:00|11134.8|11130.8|11134.8|11130.8|11134.8|11130.8|11131.7|11127.7|196
1697768400000|2023-10-20 02:20:00|11137.9|11133.9|11137.9|11133.9|11141.1|11137.1|11134.8|11130.8|236
1697768700000|2023-10-20 02:25:00|11134.8|11130.8|11137.9|11133.9|11141.1|11137.1|11134.8|11130.8|148
1697769000000|2023-10-20 02:30:00|11141.1|11137.1|11150.4|11146.4|11152|11148|11141.1|11137.1|196
1697769300000|2023-10-20 02:35:00|11147.3|11143.3|11147.3|11143.3|11153.6|11149.6|11147.3|11143.3|322
1697769600000|2023-10-20 02:40:00|||||||||54
1697769900000|2023-10-20 02:45:00|11144.2|11140.2|11144.2|11140.2|11147.3|11143.3|11144.2|11140.2|110
1697770200000|2023-10-20 02:50:00|11147.3|11143.3|11147.3|11143.3|11147.3|11143.3|11144.2|11140.2|163
1697770500000|2023-10-20 02:55:00|11144.2|11140.2|11144.2|11140.2|11147.3|11143.3|11144.2|11140.2|98
1697770800000|2023-10-20 03:00:00|11141.1|11137.1|11144.2|11140.2|11144.2|11140.2|11137.9|11133.9|160
1697771100000|2023-10-20 03:05:00|11141.1|11137.1|11141.1|11137.1|11144.2|11140.2|11137.9|11133.9|296
1697771400000|2023-10-20 03:10:00|11137.9|11133.9|11144.2|11140.2|11144.2|11140.2|11137.9|11133.9|184
1697771700000|2023-10-20 03:15:00|11141.1|11137.1|11141.1|11137.1|11144.2|11140.2|11141.1|11137.1|53
1697772000000|2023-10-20 03:20:00|11137.9|11133.9|11144.2|11140.2|11150.4|11146.4|11137.9|11133.9|123
1697772300000|2023-10-20 03:25:00|11147.3|11143.3|11147.3|11143.3|11147.3|11143.3|11147.3|11143.3|44
1697772600000|2023-10-20 03:30:00|11148.9|11144.9|11144.2|11140.2|11150.4|11146.4|11144.2|11140.2|94
1697772900000|2023-10-20 03:35:00|11147.3|11143.3|11147.3|11143.3|11150.4|11146.4|11144.2|11140.2|79
1697773200000|2023-10-20 03:40:00|11150.4|11146.4|11147.3|11143.3|11150.4|11146.4|11147.3|11143.3|72
1697773500000|2023-10-20 03:45:00|11150.4|11146.4|11147.3|11143.3|11150.4|11146.4|11147.3|11143.3|74
1697773800000|2023-10-20 03:50:00|||||||||10
1697774100000|2023-10-20 03:55:00|11150.4|11146.4|11150.4|11146.4|11150.4|11146.4|11148.9|11144.9|51
1697774400000|2023-10-20 04:00:00|11153.6|11149.6|11150.4|11146.4|11153.6|11149.6|11150.4|11146.4|82
1697774700000|2023-10-20 04:05:00|11153.6|11149.6|11153.6|11149.6|11153.6|11149.6|11150.4|11146.4|62
1697775000000|2023-10-20 04:10:00|11152|11148|11150.4|11146.4|11153.6|11149.6|11150.4|11146.4|59
1697775300000|2023-10-20 04:15:00|||||||||8
1697775600000|2023-10-20 04:20:00|||||||||13
1697775900000|2023-10-20 04:25:00|11147.3|11143.3|11147.3|11143.3|11150.4|11146.4|11147.3|11143.3|90
1697776200000|2023-10-20 04:30:00|11144.2|11140.2|11144.2|11140.2|11147.3|11143.3|11144.2|11140.2|68
1697776500000|2023-10-20 04:35:00|11145.8|11141.8|11147.3|11143.3|11147.3|11143.3|11144.2|11140.2|67
1697776800000|2023-10-20 04:40:00|11145.8|11141.8|11147.3|11143.3|11147.3|11143.3|11144.2|11140.2|102
1697777100000|2023-10-20 04:45:00|11144.2|11140.2|11141.1|11137.1|11145.8|11141.8|11141.1|11137.1|111
1697777400000|2023-10-20 04:50:00|11137.9|11133.9|11137.9|11133.9|11137.9|11133.9|11134.8|11130.8|235
1697777700000|2023-10-20 04:55:00|11141.1|11137.1|11141.1|11137.1|11144.2|11140.2|11141.1|11137.1|203
1697778000000|2023-10-20 05:00:00|11137.9|11133.9|11141.1|11137.1|11141.1|11137.1|11137.9|11133.9|88
1697778300000|2023-10-20 05:05:00|11137.9|11133.9|11141.1|11137.1|11141.1|11137.1|11137.9|11133.9|73
1697778600000|2023-10-20 05:10:00|11137.9|11133.9|11137.9|11133.9|11137.9|11133.9|11137.9|11133.9|52
1697778900000|2023-10-20 05:15:00|11141.1|11137.1|11137.9|11133.9|11141.1|11137.1|11137.9|11133.9|75
1697779200000|2023-10-20 05:20:00|11134.8|11130.8|11137.9|11133.9|11141.1|11137.1|11134.8|11130.8|52
1697779500000|2023-10-20 05:25:00|11141.1|11137.1|11131.7|11127.7|11141.1|11137.1|11131.7|11127.7|59
1697779800000|2023-10-20 05:30:00|11134.8|11130.8|11137.9|11133.9|11137.9|11133.9|11131.7|11127.7|169
1697780100000|2023-10-20 05:35:00|11139.5|11135.5|11131.7|11127.7|11139.5|11135.5|11131.7|11127.7|164
1697780400000|2023-10-20 05:40:00|11128.6|11124.6|11128.6|11124.6|11134.8|11130.8|11127|11123|111
1697780700000|2023-10-20 05:45:00|11131.7|11127.7|11128.6|11124.6|11131.7|11127.7|11128.6|11124.6|205
1697781000000|2023-10-20 05:50:00|11125.4|11121.4|11119.2|11115.2|11128.6|11124.6|11119.2|11115.2|261
1697781300000|2023-10-20 05:55:00|11122.3|11118.3|11119.2|11115.2|11122.3|11118.3|11119.2|11115.2|199
1697781600000|2023-10-20 06:00:00|11116.1|11112.1|11119.2|11115.2|11128.6|11124.6|11114.5|11110.5|334
1697781900000|2023-10-20 06:05:00|11116.1|11112.1|11112.9|11108.9|11119.2|11115.2|11112.9|11108.9|118
1697782200000|2023-10-20 06:10:00|11116.1|11112.1|11122.3|11118.3|11125.4|11121.4|11114.5|11110.5|284
1697782500000|2023-10-20 06:15:00|11120.8|11116.8|11119.2|11115.2|11122.3|11118.3|11116.1|11112.1|119
1697782800000|2023-10-20 06:20:00|11116.1|11112.1|11112.9|11108.9|11116.1|11112.1|11109.8|11105.8|193
1697783100000|2023-10-20 06:25:00|11114.5|11110.5|11122.3|11118.3|11128.6|11124.6|11112.9|11108.9|286
1697783400000|2023-10-20 06:30:00|11119.2|11115.2|11122.3|11118.3|11125.4|11121.4|11119.2|11115.2|116
1697783700000|2023-10-20 06:35:00|11120.8|11116.8|11147.3|11143.3|11150.4|11146.4|11120.8|11116.8|365
1697784000000|2023-10-20 06:40:00|11150.4|11146.4|11144.2|11140.2|11150.4|11146.4|11137.9|11133.9|432
1697784300000|2023-10-20 06:45:00|11141.1|11137.1|11147.3|11143.3|11147.3|11143.3|11137.9|11133.9|156
1697784600000|2023-10-20 06:50:00|11150.4|11146.4|11156.7|11152.7|11159.8|11155.8|11144.2|11140.2|321
1697784900000|2023-10-20 06:55:00|11155.1|11151.1|11153.6|11149.6|11156.7|11152.7|11150.4|11146.4|171
1697785200000|2023-10-20 07:00:00|11156.7|11152.7|11147.3|11143.3|11156.7|11152.7|11144.2|11140.2|774
1697785500000|2023-10-20 07:05:00|11144.2|11140.2|11147.3|11143.3|11150.4|11146.4|11141.1|11137.1|315
1697785800000|2023-10-20 07:10:00|11144.2|11140.2|11156.7|11152.7|11162.9|11158.9|11144.2|11140.2|537
1697786100000|2023-10-20 07:15:00|11153.6|11149.6|11159.8|11155.8|11159.8|11155.8|11150.4|11146.4|199
1697786400000|2023-10-20 07:20:00|11162.9|11158.9|11162.9|11158.9|11169.2|11165.2|11156.7|11152.7|845
1697786700000|2023-10-20 07:25:00|11159.8|11155.8|11159.8|11155.8|11162.9|11158.9|11153.6|11149.6|341
1697787000000|2023-10-20 07:30:00|11158.3|11154.3|11153.6|11149.6|11162.9|11158.9|11153.6|11149.6|495
1697787300000|2023-10-20 07:35:00|11155.1|11151.1|11147.3|11143.3|11156.7|11152.7|11147.3|11143.3|352
1697787600000|2023-10-20 07:40:00|11150.4|11146.4|11156.7|11152.7|11156.7|11152.7|11141.1|11137.1|496
1697787900000|2023-10-20 07:45:00|11159.8|11155.8|11156.7|11152.7|11166.1|11162.1|11150.4|11146.4|248
1697788200000|2023-10-20 07:50:00|11153.6|11149.6|11156.7|11152.7|11159.8|11155.8|11150.4|11146.4|94
1697788500000|2023-10-20 07:55:00|11158.3|11154.3|11156.7|11152.7|11169.2|11165.2|11156.7|11152.7|397
1697788800000|2023-10-20 08:00:00|11153.6|11149.6|11153.6|11149.6|11156.7|11152.7|11147.3|11143.3|357
1697789100000|2023-10-20 08:05:00|11150.4|11146.4|11150.4|11146.4|11156.7|11152.7|11147.3|11143.3|177
1697789400000|2023-10-20 08:10:00|11152|11148|11159.8|11155.8|11166.1|11162.1|11150.4|11146.4|500
1697789700000|2023-10-20 08:15:00|11162.9|11158.9|11162.9|11158.9|11166.1|11162.1|11150.4|11146.4|445
1697790000000|2023-10-20 08:20:00|11159.8|11155.8|11166.1|11162.1|11169.2|11165.2|11159.8|11155.8|431
1697790300000|2023-10-20 08:25:00|11167.6|11163.6|11166.1|11162.1|11178.6|11174.6|11166.1|11162.1|660
1697790600000|2023-10-20 08:30:00|11162.9|11158.9|11144.2|11140.2|11162.9|11158.9|11144.2|11140.2|515
1697790900000|2023-10-20 08:35:00|11141.1|11137.1|11153.6|11149.6|11153.6|11149.6|11141.1|11137.1|534
1697791200000|2023-10-20 08:40:00|11150.4|11146.4|11150.4|11146.4|11153.6|11149.6|11147.3|11143.3|273
1697791500000|2023-10-20 08:45:00|11147.3|11143.3|11150.4|11146.4|11153.6|11149.6|11147.3|11143.3|276
1697791800000|2023-10-20 08:50:00|11147.3|11143.3|11131.7|11127.7|11147.3|11143.3|11125.4|11121.4|422
1697792100000|2023-10-20 08:55:00|11128.6|11124.6|11137.9|11133.9|11137.9|11133.9|11128.6|11124.6|274
1697792400000|2023-10-20 09:00:00|11134.8|11130.8|11134.8|11130.8|11137.9|11133.9|11128.6|11124.6|159
1697792700000|2023-10-20 09:05:00|11131.7|11127.7|11122.3|11118.3|11134.8|11130.8|11122.3|11118.3|443
1697793000000|2023-10-20 09:10:00|11125.4|11121.4|11128.6|11124.6|11131.7|11127.7|11125.4|11121.4|544
1697793300000|2023-10-20 09:15:00|11131.7|11127.7|11141.1|11137.1|11144.2|11140.2|11128.6|11124.6|419
1697793600000|2023-10-20 09:20:00|11144.2|11140.2|11141.1|11137.1|11147.3|11143.3|11137.9|11133.9|182
1697793900000|2023-10-20 09:25:00|11142.6|11138.6|11137.9|11133.9|11150.4|11146.4|11137.9|11133.9|174
1697794200000|2023-10-20 09:30:00|11141.1|11137.1|11144.2|11140.2|11144.2|11140.2|11137.9|11133.9|100
1697794500000|2023-10-20 09:35:00|11145.8|11141.8|11144.2|11140.2|11150.4|11146.4|11137.9|11133.9|346
1697794800000|2023-10-20 09:40:00|11141.1|11137.1|11147.3|11143.3|11147.3|11143.3|11141.1|11137.1|226
1697795100000|2023-10-20 09:45:00|11145.8|11141.8|11137.9|11133.9|11147.3|11143.3|11137.9|11133.9|266
1697795400000|2023-10-20 09:50:00|11141.1|11137.1|11125.4|11121.4|11141.1|11137.1|11125.4|11121.4|694
1697795700000|2023-10-20 09:55:00|11128.6|11124.6|11125.4|11121.4|11128.6|11124.6|11125.4|11121.4|185
1697796000000|2023-10-20 10:00:00|11122.3|11118.3|11112.9|11108.9|11125.4|11121.4|11112.9|11108.9|337
1697796300000|2023-10-20 10:05:00|11116.1|11112.1|11119.2|11115.2|11119.2|11115.2|11112.9|11108.9|802
1697796600000|2023-10-20 10:10:00|11116.1|11112.1|11122.3|11118.3|11122.3|11118.3|11111.4|11107.4|168
1697796900000|2023-10-20 10:15:00|11125.4|11121.4|11125.4|11121.4|11131.7|11127.7|11122.3|11118.3|218
1697797200000|2023-10-20 10:20:00|11128.6|11124.6|11128.6|11124.6|11128.6|11124.6|11125.4|11121.4|160
1697797500000|2023-10-20 10:25:00|11125.4|11121.4|11128.6|11124.6|11128.6|11124.6|11123.9|11119.9|116
1697797800000|2023-10-20 10:30:00|11131.7|11127.7|11128.6|11124.6|11131.7|11127.7|11122.3|11118.3|180
1697798100000|2023-10-20 10:35:00|11131.7|11127.7|11133.3|11129.3|11134.8|11130.8|11128.6|11124.6|163
1697798400000|2023-10-20 10:40:00|11131.7|11127.7|11131.7|11127.7|11134.8|11130.8|11128.6|11124.6|104
1697798700000|2023-10-20 10:45:00|11133.3|11129.3|11128.6|11124.6|11134.8|11130.8|11128.6|11124.6|182
1697799000000|2023-10-20 10:50:00|11131.7|11127.7|11125.4|11121.4|11134.8|11130.8|11125.4|11121.4|354
1697799300000|2023-10-20 10:55:00|11128.6|11124.6|11131.7|11127.7|11131.7|11127.7|11128.6|11124.6|98
1697799600000|2023-10-20 11:00:00|11128.6|11124.6|11141.1|11137.1|11141.1|11137.1|11128.6|11124.6|195
1697799900000|2023-10-20 11:05:00|11137.9|11133.9|11144.2|11140.2|11144.2|11140.2|11137.9|11133.9|155
1697800200000|2023-10-20 11:10:00|11147.3|11143.3|11150.4|11146.4|11150.4|11146.4|11147.3|11143.3|200
1697800500000|2023-10-20 11:15:00|11153.6|11149.6|11153.6|11149.6|11156.7|11152.7|11150.4|11146.4|270
1697800800000|2023-10-20 11:20:00|11150.4|11146.4|11144.2|11140.2|11153.6|11149.6|11144.2|11140.2|228
1697801100000|2023-10-20 11:25:00|11142.6|11138.6|11134.8|11130.8|11142.6|11138.6|11134.8|11130.8|478
1697801400000|2023-10-20 11:30:00|11133.3|11129.3|11128.6|11124.6|11137.9|11133.9|11128.6|11124.6|244
1697801700000|2023-10-20 11:35:00|11125.4|11121.4|11134.8|11130.8|11134.8|11130.8|11125.4|11121.4|504
1697802000000|2023-10-20 11:40:00|11131.7|11127.7|11119.2|11115.2|11134.8|11130.8|11109.8|11105.8|786
1697802300000|2023-10-20 11:45:00|11120.8|11116.8|11116.1|11112.1|11122.3|11118.3|11112.9|11108.9|755
1697802600000|2023-10-20 11:50:00|11112.9|11108.9|11106.7|11102.7|11119.2|11115.2|11106.7|11102.7|223
1697802900000|2023-10-20 11:55:00|11109.8|11105.8|11097.3|11093.3|11116.1|11112.1|11097.3|11093.3|466
1697803200000|2023-10-20 12:00:00|11094.2|11090.2|11084.8|11080.8|11100.4|11096.4|11081.7|11077.7|1050
1697803500000|2023-10-20 12:05:00|11081.7|11077.7|11075.4|11071.4|11084.8|11080.8|11066.1|11062.1|1317
1697803800000|2023-10-20 12:10:00|11072.3|11068.3|11053.6|11049.6|11078.6|11074.6|11047.3|11043.3|1628
1697804100000|2023-10-20 12:15:00|11050.4|11046.4|11059.8|11055.8|11059.8|11055.8|11044.2|11040.2|1260
1697804400000|2023-10-20 12:20:00|11056.7|11052.7|11041.1|11037.1|11062.9|11058.9|11041.1|11037.1|1362
1697804700000|2023-10-20 12:25:00|11044.2|11040.2|11016.1|11012.1|11044.2|11040.2|11012.9|11008.9|2559
1697805000000|2023-10-20 12:30:00|11019.2|11015.2|11003.6|10999.6|11025.4|11021.4|11000.4|10996.4|3710
1697805300000|2023-10-20 12:35:00|11000.4|10996.4|11009.8|11005.8|11016.1|11012.1|10994.2|10990.2|2503
1697805600000|2023-10-20 12:40:00|11012.9|11008.9|10994.2|10990.2|11025.4|11021.4|10994.2|10990.2|2366
1697805900000|2023-10-20 12:45:00|10997.3|10993.3|11016.1|11012.1|11019.2|11015.2|10997.3|10993.3|1518
1697806200000|2023-10-20 12:50:00|11014.5|11010.5|11034.8|11030.8|11044.2|11040.2|11012.9|11008.9|2535
1697806500000|2023-10-20 12:55:00|11036.4|11032.4|11047.3|11043.3|11056.7|11052.7|11031.7|11027.7|2208
1697806800000|2023-10-20 13:00:00|11050.4|11046.4|11050.4|11046.4|11059.8|11055.8|11044.2|11040.2|2241
1697807100000|2023-10-20 13:05:00|11048.9|11044.9|11050.4|11046.4|11059.8|11055.8|11041.1|11037.1|2262
1697807400000|2023-10-20 13:10:00|11053.6|11049.6|11056.7|11052.7|11062.9|11058.9|11044.2|11040.2|993
1697807700000|2023-10-20 13:15:00|11059.8|11055.8|11069.2|11065.2|11078.6|11074.6|11059.8|11055.8|1406
1697808000000|2023-10-20 13:20:00|11070.8|11066.8|11081.7|11077.7|11084.8|11080.8|11053.6|11049.6|1717
1697808300000|2023-10-20 13:25:00|11078.6|11074.6|11097.3|11093.3|11097.3|11093.3|11078.6|11074.6|1464
1697808600000|2023-10-20 13:30:00|11094.2|11090.2|11112.9|11108.9|11112.9|11108.9|11078.6|11074.6|2992
1697808900000|2023-10-20 13:35:00|11109.8|11105.8|11119.2|11115.2|11128.6|11124.6|11106.7|11102.7|2361
1697809200000|2023-10-20 13:40:00|11116.1|11112.1|11134.8|11130.8|11137.9|11133.9|11112.9|11108.9|2691
1697809500000|2023-10-20 13:45:00|11131.7|11127.7|11122.3|11118.3|11137.9|11133.9|11122.3|11118.3|2089
1697809800000|2023-10-20 13:50:00|11119.2|11115.2|11112.9|11108.9|11122.3|11118.3|11103.6|11099.6|1808
1697810100000|2023-10-20 13:55:00|11111.4|11107.4|11109.8|11105.8|11128.6|11124.6|11106.7|11102.7|1669
1697810400000|2023-10-20 14:00:00|11112.9|11108.9|11084.8|11080.8|11125.4|11121.4|11084.8|11080.8|2036
1697810700000|2023-10-20 14:05:00|11087.9|11083.9|11081.7|11077.7|11094.2|11090.2|11069.2|11065.2|2057
1697811000000|2023-10-20 14:10:00|11078.6|11074.6|11081.7|11077.7|11087.9|11083.9|11062.9|11058.9|2010
1697811300000|2023-10-20 14:15:00|11078.6|11074.6|11091.1|11087.1|11097.3|11093.3|11078.6|11074.6|1697
1697811600000|2023-10-20 14:20:00|11087.9|11083.9|11087.9|11083.9|11100.4|11096.4|11078.6|11074.6|1413
1697811900000|2023-10-20 14:25:00|11084.8|11080.8|11075.4|11071.4|11084.8|11080.8|11069.2|11065.2|1184
1697812200000|2023-10-20 14:30:00|11078.6|11074.6|11103.6|11099.6|11106.7|11102.7|11072.3|11068.3|1702
1697812500000|2023-10-20 14:35:00|11106.7|11102.7|11111.4|11107.4|11122.3|11118.3|11100.4|11096.4|1325
1697812800000|2023-10-20 14:40:00|11109.8|11105.8|11103.6|11099.6|11122.3|11118.3|11100.4|11096.4|1062
1697813100000|2023-10-20 14:45:00|11106.7|11102.7|11087.9|11083.9|11106.7|11102.7|11081.7|11077.7|954
1697813400000|2023-10-20 14:50:00|11084.8|11080.8|11112.9|11108.9|11112.9|11108.9|11084.8|11080.8|1316
1697813700000|2023-10-20 14:55:00|11109.8|11105.8|11109.8|11105.8|11122.3|11118.3|11103.6|11099.6|1335
1697814000000|2023-10-20 15:00:00|11106.7|11102.7|11125.4|11121.4|11131.7|11127.7|11100.4|11096.4|1575
1697814300000|2023-10-20 15:05:00|11128.6|11124.6|11131.7|11127.7|11137.9|11133.9|11128.6|11124.6|1784
1697814600000|2023-10-20 15:10:00|11128.6|11124.6|11156.7|11152.7|11156.7|11152.7|11127|11123|2470
1697814900000|2023-10-20 15:15:00|11153.6|11149.6|11134.8|11130.8|11153.6|11149.6|11134.8|11130.8|1245
1697815200000|2023-10-20 15:20:00|11141.1|11137.1|11159.8|11155.8|11159.8|11155.8|11134.8|11130.8|1076
1697815500000|2023-10-20 15:25:00|11156.7|11152.7|11156.7|11152.7|11166.1|11162.1|11153.6|11149.6|1226
1697815800000|2023-10-20 15:30:00|11153.6|11149.6|11134.8|11130.8|11156.7|11152.7|11134.8|11130.8|1760
1697816100000|2023-10-20 15:35:00|11137.9|11133.9|11131.7|11127.7|11137.9|11133.9|11131.7|11127.7|931
1697816400000|2023-10-20 15:40:00|11128.6|11124.6|11137.9|11133.9|11141.1|11137.1|11128.6|11124.6|1000
1697816700000|2023-10-20 15:45:00|11141.1|11137.1|11131.7|11127.7|11141.1|11137.1|11128.6|11124.6|1000
1697817000000|2023-10-20 15:50:00|11128.6|11124.6|11128.6|11124.6|11128.6|11124.6|11112.9|11108.9|1017
1697817300000|2023-10-20 15:55:00|11125.4|11121.4|11144.2|11140.2|11144.2|11140.2|11123.9|11119.9|957
1697817600000|2023-10-20 16:00:00|11141.1|11137.1|11122.3|11118.3|11144.2|11140.2|11122.3|11118.3|1547
1697817900000|2023-10-20 16:05:00|11125.4|11121.4|11128.6|11124.6|11134.8|11130.8|11123.9|11119.9|455
1697818200000|2023-10-20 16:10:00|11131.7|11127.7|11134.8|11130.8|11134.8|11130.8|11128.6|11124.6|167
1697818500000|2023-10-20 16:15:00|11131.7|11127.7|11144.2|11140.2|11144.2|11140.2|11131.7|11127.7|397
1697818800000|2023-10-20 16:20:00|11141.1|11137.1|11147.3|11143.3|11150.4|11146.4|11141.1|11137.1|741
1697819100000|2023-10-20 16:25:00|11148.9|11144.9|11137.9|11133.9|11150.4|11146.4|11134.8|11130.8|495
1697819400000|2023-10-20 16:30:00|11141.1|11137.1|11137.9|11133.9|11147.3|11143.3|11137.9|11133.9|460
1697819700000|2023-10-20 16:35:00|11134.8|11130.8|11134.8|11130.8|11144.2|11140.2|11131.7|11127.7|922
1697820000000|2023-10-20 16:40:00|11137.9|11133.9|11125.4|11121.4|11137.9|11133.9|11122.3|11118.3|1295
1697820300000|2023-10-20 16:45:00|11128.6|11124.6|11125.4|11121.4|11130.1|11126.1|11119.2|11115.2|1420
1697820600000|2023-10-20 16:50:00|11128.6|11124.6|11131.7|11127.7|11131.7|11127.7|11122.3|11118.3|606
1697820900000|2023-10-20 16:55:00|11134.8|11130.8|11147.3|11143.3|11147.3|11143.3|11133.3|11129.3|582
1697821200000|2023-10-20 17:00:00|11144.2|11140.2|11141.1|11137.1|11144.2|11140.2|11137.9|11133.9|1016
1697821500000|2023-10-20 17:05:00|11144.2|11140.2|11156.7|11152.7|11156.7|11152.7|11137.9|11133.9|1051
1697821800000|2023-10-20 17:10:00|11153.6|11149.6|11159.8|11155.8|11159.8|11155.8|11150.4|11146.4|2938
1697822100000|2023-10-20 17:15:00|11158.3|11154.3|11128.6|11124.6|11159.8|11155.8|11128.6|11124.6|1131
1697822400000|2023-10-20 17:20:00|11131.7|11127.7|11131.7|11127.7|11134.8|11130.8|11116.1|11112.1|1513
1697822700000|2023-10-20 17:25:00|11134.8|11130.8|11131.7|11127.7|11137.9|11133.9|11125.4|11121.4|779
1697823000000|2023-10-20 17:30:00|11134.8|11130.8|11131.7|11127.7|11137.9|11133.9|11131.7|11127.7|507
1697823300000|2023-10-20 17:35:00|11134.8|11130.8|11122.3|11118.3|11137.9|11133.9|11122.3|11118.3|1087
1697823600000|2023-10-20 17:40:00|11125.4|11121.4|11119.2|11115.2|11125.4|11121.4|11119.2|11115.2|913
1697823900000|2023-10-20 17:45:00|11116.1|11112.1|11122.3|11118.3|11125.4|11121.4|11116.1|11112.1|866
1697824200000|2023-10-20 17:50:00|11125.4|11121.4|11134.8|11130.8|11134.8|11130.8|11122.3|11118.3|789
1697824500000|2023-10-20 17:55:00|11131.7|11127.7|11141.1|11137.1|11141.1|11137.1|11131.7|11127.7|285
1697824800000|2023-10-20 18:00:00|11144.2|11140.2|11134.8|11130.8|11144.2|11140.2|11131.7|11127.7|915
1697825100000|2023-10-20 18:05:00|11131.7|11127.7|11131.7|11127.7|11134.8|11130.8|11131.7|11127.7|304
1697825400000|2023-10-20 18:10:00|11134.8|11130.8|11125.4|11121.4|11134.8|11130.8|11122.3|11118.3|418
1697825700000|2023-10-20 18:15:00|11128.6|11124.6|11131.7|11127.7|11134.8|11130.8|11125.4|11121.4|435
1697826000000|2023-10-20 18:20:00|11134.8|11130.8|11131.7|11127.7|11137.9|11133.9|11131.7|11127.7|434
1697826300000|2023-10-20 18:25:00|11128.6|11124.6|11137.9|11133.9|11137.9|11133.9|11128.6|11124.6|302
1697826600000|2023-10-20 18:30:00|11136.4|11132.4|11131.7|11127.7|11137.9|11133.9|11125.4|11121.4|443
1697826900000|2023-10-20 18:35:00|11128.6|11124.6|11128.6|11124.6|11128.6|11124.6|11125.4|11121.4|140
1697827200000|2023-10-20 18:40:00|11125.4|11121.4|11122.3|11118.3|11128.6|11124.6|11119.2|11115.2|334
1697827500000|2023-10-20 18:45:00|11119.2|11115.2|11112.9|11108.9|11122.3|11118.3|11112.9|11108.9|864
1697827800000|2023-10-20 18:50:00|11109.8|11105.8|11109.8|11105.8|11112.9|11108.9|11106.7|11102.7|608
1697828100000|2023-10-20 18:55:00|11112.9|11108.9|11116.1|11112.1|11122.3|11118.3|11112.9|11108.9|1202
1697828400000|2023-10-20 19:00:00|11112.9|11108.9|11125.4|11121.4|11131.7|11127.7|11109.8|11105.8|1367
1697828700000|2023-10-20 19:05:00|11128.6|11124.6|11128.6|11124.6|11131.7|11127.7|11128.6|11124.6|220
1697829000000|2023-10-20 19:10:00|11125.4|11121.4|11122.3|11118.3|11125.4|11121.4|11122.3|11118.3|468
1697829300000|2023-10-20 19:15:00|11119.2|11115.2|11122.3|11118.3|11131.7|11127.7|11119.2|11115.2|713
1697829600000|2023-10-20 19:20:00|11125.4|11121.4|11122.3|11118.3|11125.4|11121.4|11119.2|11115.2|185
1697829900000|2023-10-20 19:25:00|11119.2|11115.2|11119.2|11115.2|11125.4|11121.4|11116.1|11112.1|311
1697830200000|2023-10-20 19:30:00|11116.1|11112.1|11125.4|11121.4|11125.4|11121.4|11116.1|11112.1|366
1697830500000|2023-10-20 19:35:00|11128.6|11124.6|11122.3|11118.3|11128.6|11124.6|11119.2|11115.2|422
1697830800000|2023-10-20 19:40:00|11119.2|11115.2|11119.2|11115.2|11125.4|11121.4|11119.2|11115.2|789
1697831100000|2023-10-20 19:45:00|11116.1|11112.1|11122.3|11118.3|11125.4|11121.4|11112.9|11108.9|919
1697831400000|2023-10-20 19:50:00|11125.4|11121.4|11131.7|11127.7|11131.7|11127.7|11122.3|11118.3|856
1697831700000|2023-10-20 19:55:00|11130.1|11126.1|11122.3|11118.3|11131.7|11127.7|11116.1|11112.1|4160
1697832000000|2023-10-20 20:00:00|11119.2|11115.2|11137.9|11133.9|11137.9|11133.9|11116.1|11112.1|2155
1697832300000|2023-10-20 20:05:00|11136.4|11132.4|11131.7|11127.7|11137.9|11133.9|11131.7|11127.7|251
1697832600000|2023-10-20 20:10:00|11133.3|11129.3|11137.9|11133.9|11137.9|11133.9|11128.6|11124.6|662
1697832900000|2023-10-20 20:15:00|11136.4|11132.4|11137.9|11133.9|11141.1|11137.1|11134.8|11130.8|871
1697833200000|2023-10-20 20:20:00|11134.8|11130.8|11134.8|11130.8|11137.9|11133.9|11133.3|11129.3|465
1697833500000|2023-10-20 20:25:00|11131.7|11127.7|11131.7|11127.7|11134.8|11130.8|11131.7|11127.7|123
1697833800000|2023-10-20 20:30:00|11128.6|11124.6|11131.7|11127.7|11131.7|11127.7|11128.6|11124.6|224
1697834100000|2023-10-20 20:35:00|11128.6|11124.6|11128.6|11124.6|11134.8|11130.8|11128.6|11124.6|617
1697834400000|2023-10-20 20:40:00|11127|11123|11125.4|11121.4|11128.6|11124.6|11125.4|11121.4|210
1697834700000|2023-10-20 20:45:00|11127|11123|11116.1|11112.1|11127|11123|11112.9|11108.9|204
1697835000000|2023-10-20 20:50:00|11112.9|11108.9|11116.1|11112.1|11116.1|11112.1|11112.9|11108.9|139
1697835300000|2023-10-20 20:55:00|11114.5|11110.5|11125.4|11121.4|11125.4|11121.4|11112.9|11108.9|398
1698012000000|2023-10-22 22:00:00|11072.3|11068.3|11061.4|11057.4|11075.4|11071.4|11056.7|11052.7|234
1698012300000|2023-10-22 22:05:00|11062.9|11058.9|11059.8|11055.8|11069.2|11065.2|11056.7|11052.7|104
1698012600000|2023-10-22 22:10:00|11061.4|11057.4|11059.8|11055.8|11066.1|11062.1|11059.8|11055.8|96
1698012900000|2023-10-22 22:15:00|11062.9|11058.9|11059.8|11055.8|11062.9|11058.9|11059.8|11055.8|46
1698013200000|2023-10-22 22:20:00|11062.9|11058.9|11066.1|11062.1|11066.1|11062.1|11062.9|11058.9|119
1698013500000|2023-10-22 22:25:00|11069.2|11065.2|11069.2|11065.2|11072.3|11068.3|11069.2|11065.2|68
1698013800000|2023-10-22 22:30:00|11072.3|11068.3|11075.4|11071.4|11075.4|11071.4|11066.1|11062.1|144
1698014100000|2023-10-22 22:35:00|11072.3|11068.3|11072.3|11068.3|11075.4|11071.4|11069.2|11065.2|93
1698014400000|2023-10-22 22:40:00|11069.2|11065.2|11069.2|11065.2|11069.2|11065.2|11069.2|11065.2|98
1698014700000|2023-10-22 22:45:00|11066.1|11062.1|11069.2|11065.2|11069.2|11065.2|11062.9|11058.9|66
1698015000000|2023-10-22 22:50:00|11066.1|11062.1|11069.2|11065.2|11069.2|11065.2|11066.1|11062.1|28
1698015300000|2023-10-22 22:55:00|11066.1|11062.1|11062.9|11058.9|11066.1|11062.1|11062.9|11058.9|19
1698015600000|2023-10-22 23:00:00|11059.8|11055.8|11062.9|11058.9|11062.9|11058.9|11059.8|11055.8|31
1698015900000|2023-10-22 23:05:00|11066.1|11062.1|11072.3|11068.3|11072.3|11068.3|11066.1|11062.1|85
1698016200000|2023-10-22 23:10:00|11075.4|11071.4|11075.4|11071.4|11075.4|11071.4|11075.4|11071.4|19
1698016500000|2023-10-22 23:15:00|11078.6|11074.6|11081.7|11077.7|11081.7|11077.7|11078.6|11074.6|28
1698016800000|2023-10-22 23:20:00|||||||||35
1698017100000|2023-10-22 23:25:00|11078.6|11074.6|11078.6|11074.6|11078.6|11074.6|11075.4|11071.4|36
1698017400000|2023-10-22 23:30:00|11077|11073|11075.4|11071.4|11078.6|11074.6|11072.3|11068.3|64
1698017700000|2023-10-22 23:35:00|11078.6|11074.6|11078.6|11074.6|11081.7|11077.7|11078.6|11074.6|65
1698018000000|2023-10-22 23:40:00|11075.4|11071.4|11075.4|11071.4|11078.6|11074.6|11075.4|11071.4|25
1698018300000|2023-10-22 23:45:00|11072.3|11068.3|11072.3|11068.3|11072.3|11068.3|11069.2|11065.2|33
1698018600000|2023-10-22 23:50:00|11069.2|11065.2|11053.6|11049.6|11069.2|11065.2|11052|11048|142
1698018900000|2023-10-22 23:55:00|11056.7|11052.7|11053.6|11049.6|11056.7|11052.7|11052|11048|53
1698019200000|2023-10-23 00:00:00|11056.7|11052.7|11055.1|11051.1|11059.8|11055.8|11053.6|11049.6|261
1698019500000|2023-10-23 00:05:00|11056.7|11052.7|11059.8|11055.8|11059.8|11055.8|11050.4|11046.4|130
1698019800000|2023-10-23 00:10:00|11062.9|11058.9|11069.2|11065.2|11072.3|11068.3|11062.9|11058.9|99
1698020100000|2023-10-23 00:15:00|11070.8|11066.8|11066.1|11062.1|11070.8|11066.8|11061.4|11057.4|179
1698020400000|2023-10-23 00:20:00|11069.2|11065.2|11069.2|11065.2|11072.3|11068.3|11066.1|11062.1|49
1698020700000|2023-10-23 00:25:00|11072.3|11068.3|11072.3|11068.3|11072.3|11068.3|11069.2|11065.2|29
1698021000000|2023-10-23 00:30:00|11075.4|11071.4|11069.2|11065.2|11075.4|11071.4|11066.1|11062.1|85
1698021300000|2023-10-23 00:35:00|11072.3|11068.3|11078.6|11074.6|11078.6|11074.6|11072.3|11068.3|29
1698021600000|2023-10-23 00:40:00|11081.7|11077.7|11072.3|11068.3|11081.7|11077.7|11072.3|11068.3|61
1698021900000|2023-10-23 00:45:00|11069.2|11065.2|11066.1|11062.1|11072.3|11068.3|11066.1|11062.1|89
1698022200000|2023-10-23 00:50:00|11069.2|11065.2|11066.1|11062.1|11069.2|11065.2|11062.9|11058.9|56
1698022500000|2023-10-23 00:55:00|11064.5|11060.5|11059.8|11055.8|11072.3|11068.3|11056.7|11052.7|172
1698022800000|2023-10-23 01:00:00|11062.9|11058.9|11066.1|11062.1|11069.2|11065.2|11062.9|11058.9|107
1698023100000|2023-10-23 01:05:00|11062.9|11058.9|11053.6|11049.6|11066.1|11062.1|11053.6|11049.6|124
1698023400000|2023-10-23 01:10:00|11055.1|11051.1|11055.1|11051.1|11056.7|11052.7|11050.4|11046.4|106
1698023700000|2023-10-23 01:15:00|11053.6|11049.6|11053.6|11049.6|11056.7|11052.7|11050.4|11046.4|61
1698024000000|2023-10-23 01:20:00|11056.7|11052.7|11044.2|11040.2|11056.7|11052.7|11044.2|11040.2|189
1698024300000|2023-10-23 01:25:00|11045.8|11041.8|11047.3|11043.3|11047.3|11043.3|11044.2|11040.2|131
1698024600000|2023-10-23 01:30:00|11048.9|11044.9|11047.3|11043.3|11050.4|11046.4|11047.3|11043.3|71
1698024900000|2023-10-23 01:35:00|11044.2|11040.2|11047.3|11043.3|11047.3|11043.3|11044.2|11040.2|103
1698025200000|2023-10-23 01:40:00|11050.4|11046.4|11050.4|11046.4|11050.4|11046.4|11047.3|11043.3|70
1698025500000|2023-10-23 01:45:00|11047.3|11043.3|11044.2|11040.2|11047.3|11043.3|11044.2|11040.2|62
1698025800000|2023-10-23 01:50:00|11047.3|11043.3|11047.3|11043.3|11050.4|11046.4|11044.2|11040.2|109
1698026100000|2023-10-23 01:55:00|11044.2|11040.2|11044.2|11040.2|11044.2|11040.2|11044.2|11040.2|22
1698026400000|2023-10-23 02:00:00|11041.1|11037.1|11044.2|11040.2|11044.2|11040.2|11041.1|11037.1|59
1698026700000|2023-10-23 02:05:00|11041.1|11037.1|11037.9|11033.9|11041.1|11037.1|11034.8|11030.8|118
1698027000000|2023-10-23 02:10:00|11034.8|11030.8|11034.8|11030.8|11037.9|11033.9|11031.7|11027.7|82
1698027300000|2023-10-23 02:15:00|11033.3|11029.3|11034.8|11030.8|11034.8|11030.8|11031.7|11027.7|70
1698027600000|2023-10-23 02:20:00|11031.7|11027.7|11031.7|11027.7|11034.8|11030.8|11031.7|11027.7|52
1698027900000|2023-10-23 02:25:00|11034.8|11030.8|11036.4|11032.4|11037.9|11033.9|11034.8|11030.8|129
1698028200000|2023-10-23 02:30:00|11037.9|11033.9|11034.8|11030.8|11037.9|11033.9|11034.8|11030.8|68
1698028500000|2023-10-23 02:35:00|11033.3|11029.3|11034.8|11030.8|11034.8|11030.8|11031.7|11027.7|66
1698028800000|2023-10-23 02:40:00|||||||||13
1698029100000|2023-10-23 02:45:00|11031.7|11027.7|11031.7|11027.7|11034.8|11030.8|11031.7|11027.7|23
1698029400000|2023-10-23 02:50:00|11034.8|11030.8|11031.7|11027.7|11034.8|11030.8|11031.7|11027.7|131
1698029700000|2023-10-23 02:55:00|11028.6|11024.6|11022.3|11018.3|11028.6|11024.6|11022.3|11018.3|254
1698030000000|2023-10-23 03:00:00|11025.4|11021.4|11028.6|11024.6|11028.6|11024.6|11022.3|11018.3|37
1698030300000|2023-10-23 03:05:00|11025.4|11021.4|11031.7|11027.7|11031.7|11027.7|11025.4|11021.4|70
1698030600000|2023-10-23 03:10:00|11028.6|11024.6|11031.7|11027.7|11031.7|11027.7|11028.6|11024.6|46
1698030900000|2023-10-23 03:15:00|11028.6|11024.6|11028.6|11024.6|11028.6|11024.6|11025.4|11021.4|79
1698031200000|2023-10-23 03:20:00|11025.4|11021.4|11025.4|11021.4|11025.4|11021.4|11022.3|11018.3|70
1698031500000|2023-10-23 03:25:00|11028.6|11024.6|11022.3|11018.3|11028.6|11024.6|11022.3|11018.3|52
1698031800000|2023-10-23 03:30:00|11020.8|11016.8|11022.3|11018.3|11022.3|11018.3|11012.9|11008.9|343
1698032100000|2023-10-23 03:35:00|11020.8|11016.8|11025.4|11021.4|11025.4|11021.4|11019.2|11015.2|110
1698032400000|2023-10-23 03:40:00|11023.9|11019.9|11031.7|11027.7|11031.7|11027.7|11022.3|11018.3|225
1698032700000|2023-10-23 03:45:00|11028.6|11024.6|11028.6|11024.6|11028.6|11024.6|11025.4|11021.4|81
1698033000000|2023-10-23 03:50:00|11031.7|11027.7|11037.9|11033.9|11037.9|11033.9|11028.6|11024.6|78
1698033300000|2023-10-23 03:55:00|11036.4|11032.4|11034.8|11030.8|11037.9|11033.9|11034.8|11030.8|65
1698033600000|2023-10-23 04:00:00|11031.7|11027.7|11037.9|11033.9|11041.1|11037.1|11031.7|11027.7|210
1698033900000|2023-10-23 04:05:00|11041.1|11037.1|11037.9|11033.9|11044.2|11040.2|11037.9|11033.9|64
1698034200000|2023-10-23 04:10:00|11034.8|11030.8|11036.4|11032.4|11037.9|11033.9|11034.8|11030.8|87
1698034500000|2023-10-23 04:15:00|11037.9|11033.9|11031.7|11027.7|11037.9|11033.9|11028.6|11024.6|128
1698034800000|2023-10-23 04:20:00|11034.8|11030.8|11034.8|11030.8|11034.8|11030.8|11031.7|11027.7|42
1698035100000|2023-10-23 04:25:00|||||||||17
1698035400000|2023-10-23 04:30:00|||||||||19
1698035700000|2023-10-23 04:35:00|11037.9|11033.9|11037.9|11033.9|11037.9|11033.9|11034.8|11030.8|69
1698036000000|2023-10-23 04:40:00|11041.1|11037.1|11041.1|11037.1|11044.2|11040.2|11041.1|11037.1|82
1698036300000|2023-10-23 04:45:00|11037.9|11033.9|11037.9|11033.9|11037.9|11033.9|11034.8|11030.8|104
1698036600000|2023-10-23 04:50:00|11036.4|11032.4|11037.9|11033.9|11041.1|11037.1|11034.8|11030.8|36
1698036900000|2023-10-23 04:55:00|11041.1|11037.1|11037.9|11033.9|11041.1|11037.1|11037.9|11033.9|49
1698037200000|2023-10-23 05:00:00|||||||||14
1698037500000|2023-10-23 05:05:00|11041.1|11037.1|11041.1|11037.1|11041.1|11037.1|11037.9|11033.9|52
1698037800000|2023-10-23 05:10:00|11037.9|11033.9|11041.1|11037.1|11041.1|11037.1|11037.9|11033.9|26
1698038100000|2023-10-23 05:15:00|11044.2|11040.2|11041.1|11037.1|11044.2|11040.2|11041.1|11037.1|54
1698038400000|2023-10-23 05:20:00|||||||||13
1698038700000|2023-10-23 05:25:00|11044.2|11040.2|11041.1|11037.1|11044.2|11040.2|11041.1|11037.1|100
1698039000000|2023-10-23 05:30:00|11042.6|11038.6|11044.2|11040.2|11047.3|11043.3|11041.1|11037.1|65
1698039300000|2023-10-23 05:35:00|11047.3|11043.3|11050.4|11046.4|11050.4|11046.4|11044.2|11040.2|51
1698039600000|2023-10-23 05:40:00|11048.9|11044.9|11044.2|11040.2|11050.4|11046.4|11041.1|11037.1|95
1698039900000|2023-10-23 05:45:00|11047.3|11043.3|11044.2|11040.2|11047.3|11043.3|11044.2|11040.2|37
1698040200000|2023-10-23 05:50:00|11047.3|11043.3|11047.3|11043.3|11047.3|11043.3|11044.2|11040.2|94
1698040500000|2023-10-23 05:55:00|11044.2|11040.2|11044.2|11040.2|11047.3|11043.3|11041.1|11037.1|66
1698040800000|2023-10-23 06:00:00|11047.3|11043.3|11056.7|11052.7|11056.7|11052.7|11041.1|11037.1|266
1698041100000|2023-10-23 06:05:00|11059.8|11055.8|11056.7|11052.7|11062.9|11058.9|11056.7|11052.7|245
1698041400000|2023-10-23 06:10:00|11053.6|11049.6|11056.7|11052.7|11056.7|11052.7|11050.4|11046.4|84
1698041700000|2023-10-23 06:15:00|11053.6|11049.6|11056.7|11052.7|11056.7|11052.7|11053.6|11049.6|125
1698042000000|2023-10-23 06:20:00|11055.1|11051.1|11056.7|11052.7|11059.8|11055.8|11050.4|11046.4|152
1698042300000|2023-10-23 06:25:00|11053.6|11049.6|11053.6|11049.6|11056.7|11052.7|11053.6|11049.6|185
1698042600000|2023-10-23 06:30:00|11050.4|11046.4|11047.3|11043.3|11053.6|11049.6|11041.1|11037.1|454
1698042900000|2023-10-23 06:35:00|11050.4|11046.4|11053.6|11049.6|11053.6|11049.6|11044.2|11040.2|103
1698043200000|2023-10-23 06:40:00|11052|11048|11053.6|11049.6|11053.6|11049.6|11048.9|11044.9|94
1698043500000|2023-10-23 06:45:00|11050.4|11046.4|11037.9|11033.9|11050.4|11046.4|11037.9|11033.9|149
1698043800000|2023-10-23 06:50:00|11041.1|11037.1|11047.3|11043.3|11047.3|11043.3|11037.9|11033.9|222
1698044100000|2023-10-23 06:55:00|11050.4|11046.4|11050.4|11046.4|11053.6|11049.6|11047.3|11043.3|155
1698044400000|2023-10-23 07:00:00|11053.6|11049.6|11047.3|11043.3|11059.8|11055.8|11044.2|11040.2|353
1698044700000|2023-10-23 07:05:00|11050.4|11046.4|11033.3|11029.3|11056.7|11052.7|11033.3|11029.3|414
1698045000000|2023-10-23 07:10:00|11034.8|11030.8|11025.4|11021.4|11034.8|11030.8|11022.3|11018.3|717
1698045300000|2023-10-23 07:15:00|11022.3|11018.3|11019.2|11015.2|11025.4|11021.4|11016.1|11012.1|752
1698045600000|2023-10-23 07:20:00|11016.1|11012.1|11003.6|10999.6|11016.1|11012.1|11003.6|10999.6|582
1698045900000|2023-10-23 07:25:00|11005.1|11001.1|11016.1|11012.1|11022.3|11018.3|11003.6|10999.6|614
1698046200000|2023-10-23 07:30:00|11012.9|11008.9|11019.2|11015.2|11025.4|11021.4|11012.9|11008.9|348
1698046500000|2023-10-23 07:35:00|11022.3|11018.3|11012.9|11008.9|11028.6|11024.6|11012.9|11008.9|587
1698046800000|2023-10-23 07:40:00|11016.1|11012.1|11016.1|11012.1|11019.2|11015.2|11012.9|11008.9|242
1698047100000|2023-10-23 07:45:00|11012.9|11008.9|11019.2|11015.2|11019.2|11015.2|11009.8|11005.8|361
1698047400000|2023-10-23 07:50:00|11016.1|11012.1|11016.1|11012.1|11022.3|11018.3|11009.8|11005.8|247
1698047700000|2023-10-23 07:55:00|11017.6|11013.6|11019.2|11015.2|11022.3|11018.3|11012.9|11008.9|275
1698048000000|2023-10-23 08:00:00|11022.3|11018.3|11022.3|11018.3|11022.3|11018.3|11016.1|11012.1|153
1698048300000|2023-10-23 08:05:00|11019.2|11015.2|11022.3|11018.3|11028.6|11024.6|11019.2|11015.2|136
1698048600000|2023-10-23 08:10:00|11020.8|11016.8|11012.9|11008.9|11025.4|11021.4|11009.8|11005.8|201
1698048900000|2023-10-23 08:15:00|11009.8|11005.8|11009.8|11005.8|11012.9|11008.9|11006.7|11002.7|147
1698049200000|2023-10-23 08:20:00|11006.7|11002.7|11003.6|10999.6|11009.8|11005.8|11000.4|10996.4|197
1698049500000|2023-10-23 08:25:00|11000.4|10996.4|11006.7|11002.7|11006.7|11002.7|11000.4|10996.4|159
1698049800000|2023-10-23 08:30:00|11003.6|10999.6|11012.9|11008.9|11012.9|11008.9|11003.6|10999.6|405
1698050100000|2023-10-23 08:35:00|11009.8|11005.8|11009.8|11005.8|11012.9|11008.9|11006.7|11002.7|262
1698050400000|2023-10-23 08:40:00|11012.9|11008.9|11012.9|11008.9|11019.2|11015.2|11009.8|11005.8|181
1698050700000|2023-10-23 08:45:00|11009.8|11005.8|11012.9|11008.9|11016.1|11012.1|11009.8|11005.8|253
1698051000000|2023-10-23 08:50:00|11016.1|11012.1|11000.4|10996.4|11016.1|11012.1|10997.3|10993.3|301
1698051300000|2023-10-23 08:55:00|10997.3|10993.3|10984.8|10980.8|11000.4|10996.4|10984.8|10980.8|383
1698051600000|2023-10-23 09:00:00|10981.7|10977.7|10984.8|10980.8|10991.1|10987.1|10981.7|10977.7|233
1698051900000|2023-10-23 09:05:00|10987.9|10983.9|10975.4|10971.4|10987.9|10983.9|10975.4|10971.4|269
1698052200000|2023-10-23 09:10:00|10978.6|10974.6|10969.2|10965.2|10978.6|10974.6|10966.1|10962.1|791
1698052500000|2023-10-23 09:15:00|10972.3|10968.3|10969.2|10965.2|10978.6|10974.6|10966.1|10962.1|304
1698052800000|2023-10-23 09:20:00|10967.6|10963.6|10969.2|10965.2|10969.2|10965.2|10962.9|10958.9|413
1698053100000|2023-10-23 09:25:00|10966.1|10962.1|10966.1|10962.1|10975.4|10971.4|10966.1|10962.1|278
1698053400000|2023-10-23 09:30:00|10969.2|10965.2|10959.8|10955.8|10969.2|10965.2|10956.7|10952.7|374
1698053700000|2023-10-23 09:35:00|10956.7|10952.7|10950.4|10946.4|10962.9|10958.9|10950.4|10946.4|260
1698054000000|2023-10-23 09:40:00|10952|10948|10953.6|10949.6|10956.7|10952.7|10947.3|10943.3|238
1698054300000|2023-10-23 09:45:00|10950.4|10946.4|10959.8|10955.8|10962.9|10958.9|10950.4|10946.4|825
1698054600000|2023-10-23 09:50:00|10956.7|10952.7|10956.7|10952.7|10962.9|10958.9|10953.6|10949.6|303
1698054900000|2023-10-23 09:55:00|10958.3|10954.3|10958.3|10954.3|10962.9|10958.9|10956.7|10952.7|190
1698055200000|2023-10-23 10:00:00|10956.7|10952.7|10966.1|10962.1|10966.1|10962.1|10956.7|10952.7|132
1698055500000|2023-10-23 10:05:00|10969.2|10965.2|10958.3|10954.3|10972.3|10968.3|10956.7|10952.7|514
1698055800000|2023-10-23 10:10:00|10959.8|10955.8|10966.1|10962.1|10969.2|10965.2|10958.3|10954.3|724
1698056100000|2023-10-23 10:15:00|10962.9|10958.9|10966.1|10962.1|10975.4|10971.4|10962.9|10958.9|649
1698056400000|2023-10-23 10:20:00|10967.6|10963.6|10975.4|10971.4|10978.6|10974.6|10966.1|10962.1|245
1698056700000|2023-10-23 10:25:00|10977|10973|10969.2|10965.2|10978.6|10974.6|10969.2|10965.2|164
1698057000000|2023-10-23 10:30:00|10972.3|10968.3|10972.3|10968.3|10973.9|10969.9|10969.2|10965.2|196
1698057300000|2023-10-23 10:35:00|10975.4|10971.4|10975.4|10971.4|10975.4|10971.4|10972.3|10968.3|221
1698057600000|2023-10-23 10:40:00|10972.3|10968.3|10981.7|10977.7|10981.7|10977.7|10972.3|10968.3|201
1698057900000|2023-10-23 10:45:00|10984.8|10980.8|10984.8|10980.8|10987.9|10983.9|10981.7|10977.7|347
1698058200000|2023-10-23 10:50:00|10987.9|10983.9|10984.8|10980.8|10987.9|10983.9|10981.7|10977.7|288
1698058500000|2023-10-23 10:55:00|10983.3|10979.3|10991.1|10987.1|10991.1|10987.1|10981.7|10977.7|163
1698058800000|2023-10-23 11:00:00|10992.6|10988.6|10991.1|10987.1|10994.2|10990.2|10987.9|10983.9|363
1698059100000|2023-10-23 11:05:00|10994.2|10990.2|10997.3|10993.3|10997.3|10993.3|10994.2|10990.2|156
1698059400000|2023-10-23 11:10:00|11000.4|10996.4|11000.4|10996.4|11000.4|10996.4|10994.2|10990.2|325
1698059700000|2023-10-23 11:15:00|11003.6|10999.6|11006.7|11002.7|11009.8|11005.8|11003.6|10999.6|181
1698060000000|2023-10-23 11:20:00|11003.6|10999.6|11009.8|11005.8|11009.8|11005.8|11003.6|10999.6|247
1698060300000|2023-10-23 11:25:00|11011.4|11007.4|11019.2|11015.2|11022.3|11018.3|11009.8|11005.8|710
1698060600000|2023-10-23 11:30:00|11016.1|11012.1|11016.1|11012.1|11022.3|11018.3|11016.1|11012.1|503
1698060900000|2023-10-23 11:35:00|11019.2|11015.2|11025.4|11021.4|11025.4|11021.4|11016.1|11012.1|287
1698061200000|2023-10-23 11:40:00|11022.3|11018.3|11016.1|11012.1|11022.3|11018.3|11012.9|11008.9|278
1698061500000|2023-10-23 11:45:00|11019.2|11015.2|11025.4|11021.4|11034.8|11030.8|11019.2|11015.2|762
1698061800000|2023-10-23 11:50:00|11022.3|11018.3|11019.2|11015.2|11025.4|11021.4|11019.2|11015.2|706
1698062100000|2023-10-23 11:55:00|11016.1|11012.1|11006.7|11002.7|11016.1|11012.1|11003.6|10999.6|695
1698062400000|2023-10-23 12:00:00|11009.8|11005.8|11003.6|10999.6|11012.9|11008.9|11002|10998|659
1698062700000|2023-10-23 12:05:00|11006.7|11002.7|11000.4|10996.4|11009.8|11005.8|10991.1|10987.1|939
1698063000000|2023-10-23 12:10:00|10997.3|10993.3|10994.2|10990.2|11006.7|11002.7|10991.1|10987.1|872
1698063300000|2023-10-23 12:15:00|10991.1|10987.1|11006.7|11002.7|11009.8|11005.8|10991.1|10987.1|634
1698063600000|2023-10-23 12:20:00|11009.8|11005.8|11031.7|11027.7|11031.7|11027.7|11009.8|11005.8|1408
1698063900000|2023-10-23 12:25:00|11030.1|11026.1|11031.7|11027.7|11041.1|11037.1|11028.6|11024.6|970
1698064200000|2023-10-23 12:30:00|11030.1|11026.1|11044.2|11040.2|11047.3|11043.3|11025.4|11021.4|1030
1698064500000|2023-10-23 12:35:00|11047.3|11043.3|11059.8|11055.8|11062.9|11058.9|11047.3|11043.3|1019
1698064800000|2023-10-23 12:40:00|11061.4|11057.4|11072.3|11068.3|11072.3|11068.3|11056.7|11052.7|1581
1698065100000|2023-10-23 12:45:00|11070.8|11066.8|11056.7|11052.7|11072.3|11068.3|11053.6|11049.6|898
1698065400000|2023-10-23 12:50:00|11058.3|11054.3|11056.7|11052.7|11066.1|11062.1|11056.7|11052.7|1034
1698065700000|2023-10-23 12:55:00|11059.8|11055.8|11050.4|11046.4|11059.8|11055.8|11047.3|11043.3|583
1698066000000|2023-10-23 13:00:00|11047.3|11043.3|11078.6|11074.6|11078.6|11074.6|11047.3|11043.3|1359
1698066300000|2023-10-23 13:05:00|11081.7|11077.7|11078.6|11074.6|11094.2|11090.2|11075.4|11071.4|1357
1698066600000|2023-10-23 13:10:00|11081.7|11077.7|11069.2|11065.2|11081.7|11077.7|11059.8|11055.8|926
1698066900000|2023-10-23 13:15:00|11072.3|11068.3|11059.8|11055.8|11081.7|11077.7|11053.6|11049.6|1829
1698067200000|2023-10-23 13:20:00|11058.3|11054.3|11066.1|11062.1|11072.3|11068.3|11056.7|11052.7|1314
1698067500000|2023-10-23 13:25:00|11069.2|11065.2|11075.4|11071.4|11075.4|11071.4|11062.9|11058.9|654
1698067800000|2023-10-23 13:30:00|11078.6|11074.6|11056.7|11052.7|11087.9|11083.9|11056.7|11052.7|1207
1698068100000|2023-10-23 13:35:00|11053.6|11049.6|11056.7|11052.7|11066.1|11062.1|11044.2|11040.2|1364
1698068400000|2023-10-23 13:40:00|11053.6|11049.6|11028.6|11024.6|11058.3|11054.3|11028.6|11024.6|1430
1698068700000|2023-10-23 13:45:00|11025.4|11021.4|11066.1|11062.1|11069.2|11065.2|11025.4|11021.4|3011
1698069000000|2023-10-23 13:50:00|11069.2|11065.2|11109.8|11105.8|11109.8|11105.8|11067.6|11063.6|2328
1698069300000|2023-10-23 13:55:00|11108.3|11104.3|11144.2|11140.2|11147.3|11143.3|11106.7|11102.7|2514
1698069600000|2023-10-23 14:00:00|11141.1|11137.1|11128.6|11124.6|11144.2|11140.2|11119.2|11115.2|2370
1698069900000|2023-10-23 14:05:00|11131.7|11127.7|11141.1|11137.1|11141.1|11137.1|11122.3|11118.3|1620
1698070200000|2023-10-23 14:10:00|11144.2|11140.2|11172.3|11168.3|11172.3|11168.3|11144.2|11140.2|3378
1698070500000|2023-10-23 14:15:00|11175.4|11171.4|11178.6|11174.6|11184.8|11180.8|11166.1|11162.1|3075
1698070800000|2023-10-23 14:20:00|11175.4|11171.4|11222.3|11218.3|11228.6|11224.6|11175.4|11171.4|2924
1698071100000|2023-10-23 14:25:00|11219.2|11215.2|11222.3|11218.3|11241.1|11237.1|11216.1|11212.1|3900
1698071400000|2023-10-23 14:30:00|11220.8|11216.8|11187.9|11183.9|11228.6|11224.6|11187.9|11183.9|3232
1698071700000|2023-10-23 14:35:00|11191.1|11187.1|11203.6|11199.6|11203.6|11199.6|11175.4|11171.4|2590
1698072000000|2023-10-23 14:40:00|11206.7|11202.7|11222.3|11218.3|11225.4|11221.4|11191.1|11187.1|2418
1698072300000|2023-10-23 14:45:00|11225.4|11221.4|11212.9|11208.9|11225.4|11221.4|11209.8|11205.8|1371
1698072600000|2023-10-23 14:50:00|11209.8|11205.8|11219.2|11215.2|11222.3|11218.3|11209.8|11205.8|1154
1698072900000|2023-10-23 14:55:00|11217.6|11213.6|11222.3|11218.3|11237.9|11233.9|11216.1|11212.1|1689
1698073200000|2023-10-23 15:00:00|11219.2|11215.2|11219.2|11215.2|11225.4|11221.4|11209.8|11205.8|1309
1698073500000|2023-10-23 15:05:00|11222.3|11218.3|11222.3|11218.3|11222.3|11218.3|11209.8|11205.8|945
1698073800000|2023-10-23 15:10:00|11220.8|11216.8|11247.3|11243.3|11250.4|11246.4|11219.2|11215.2|2723
1698074100000|2023-10-23 15:15:00|11244.2|11240.2|11247.3|11243.3|11256.7|11252.7|11237.9|11233.9|1635
1698074400000|2023-10-23 15:20:00|11250.4|11246.4|11247.3|11243.3|11259.8|11255.8|11244.2|11240.2|1064
1698074700000|2023-10-23 15:25:00|11250.4|11246.4|11275.4|11271.4|11275.4|11271.4|11247.3|11243.3|1286
1698075000000|2023-10-23 15:30:00|11272.3|11268.3|11278.6|11274.6|11281.7|11277.7|11262.9|11258.9|1529
1698075300000|2023-10-23 15:35:00|11275.4|11271.4|11272.3|11268.3|11284.8|11280.8|11272.3|11268.3|1157
1698075600000|2023-10-23 15:40:00|11269.2|11265.2|11253.6|11249.6|11269.2|11265.2|11248.9|11244.9|2027
1698075900000|2023-10-23 15:45:00|11256.7|11252.7|11253.6|11249.6|11266.1|11262.1|11253.6|11249.6|1052
1698076200000|2023-10-23 15:50:00|11256.7|11252.7|11256.7|11252.7|11269.2|11265.2|11253.6|11249.6|730
1698076500000|2023-10-23 15:55:00|11253.6|11249.6|11278.6|11274.6|11278.6|11274.6|11253.6|11249.6|1257
1698076800000|2023-10-23 16:00:00|11275.4|11271.4|11256.7|11252.7|11278.6|11274.6|11253.6|11249.6|1226
1698077100000|2023-10-23 16:05:00|11253.6|11249.6|11272.3|11268.3|11272.3|11268.3|11253.6|11249.6|937
1698077400000|2023-10-23 16:10:00|11275.4|11271.4|11253.6|11249.6|11275.4|11271.4|11250.4|11246.4|1128
1698077700000|2023-10-23 16:15:00|11250.4|11246.4|11244.2|11240.2|11250.4|11246.4|11241.1|11237.1|977
1698078000000|2023-10-23 16:20:00|11247.3|11243.3|11262.9|11258.9|11266.1|11262.1|11244.2|11240.2|1042
1698078300000|2023-10-23 16:25:00|11261.4|11257.4|11278.6|11274.6|11281.7|11277.7|11259.8|11255.8|1122
1698078600000|2023-10-23 16:30:00|11281.7|11277.7|11300.4|11296.4|11300.4|11296.4|11278.6|11274.6|2373
1698078900000|2023-10-23 16:35:00|11303.6|11299.6|11306.7|11302.7|11319.2|11315.2|11297.3|11293.3|2202
1698079200000|2023-10-23 16:40:00|11303.6|11299.6|11294.2|11290.2|11303.6|11299.6|11287.9|11283.9|1329
1698079500000|2023-10-23 16:45:00|11297.3|11293.3|11306.7|11302.7|11309.8|11305.8|11295.8|11291.8|1261
1698079800000|2023-10-23 16:50:00|11303.6|11299.6|11316.1|11312.1|11319.2|11315.2|11303.6|11299.6|993
1698080100000|2023-10-23 16:55:00|11314.5|11310.5|11328.6|11324.6|11328.6|11324.6|11309.8|11305.8|1509
1698080400000|2023-10-23 17:00:00|11331.7|11327.7|11328.6|11324.6|11337.9|11333.9|11316.1|11312.1|1954
1698080700000|2023-10-23 17:05:00|11325.4|11321.4|11328.6|11324.6|11331.7|11327.7|11325.4|11321.4|692
1698081000000|2023-10-23 17:10:00|11325.4|11321.4|11334.8|11330.8|11334.8|11330.8|11322.3|11318.3|656
1698081300000|2023-10-23 17:15:00|11337.9|11333.9|11334.8|11330.8|11341.1|11337.1|11331.7|11327.7|866
1698081600000|2023-10-23 17:20:00|11331.7|11327.7|11341.1|11337.1|11347.3|11343.3|11331.7|11327.7|968
1698081900000|2023-10-23 17:25:00|11344.2|11340.2|11331.7|11327.7|11344.2|11340.2|11328.6|11324.6|834
1698082200000|2023-10-23 17:30:00|11328.6|11324.6|11325.4|11321.4|11334.8|11330.8|11322.3|11318.3|875
1698082500000|2023-10-23 17:35:00|11322.3|11318.3|11325.4|11321.4|11328.6|11324.6|11322.3|11318.3|620
1698082800000|2023-10-23 17:40:00|11322.3|11318.3|11325.4|11321.4|11328.6|11324.6|11322.3|11318.3|439
1698083100000|2023-10-23 17:45:00|11322.3|11318.3|11325.4|11321.4|11328.6|11324.6|11319.2|11315.2|800
1698083400000|2023-10-23 17:50:00|11322.3|11318.3|11322.3|11318.3|11325.4|11321.4|11316.1|11312.1|934
1698083700000|2023-10-23 17:55:00|11319.2|11315.2|11316.1|11312.1|11319.2|11315.2|11316.1|11312.1|589
1698084000000|2023-10-23 18:00:00|11312.9|11308.9|11300.4|11296.4|11312.9|11308.9|11297.3|11293.3|1547
1698084300000|2023-10-23 18:05:00|11303.6|11299.6|11302|11298|11309.8|11305.8|11300.4|11296.4|795
1698084600000|2023-10-23 18:10:00|11300.4|11296.4|11300.4|11296.4|11303.6|11299.6|11300.4|11296.4|474
1698084900000|2023-10-23 18:15:00|11297.3|11293.3|11284.8|11280.8|11297.3|11293.3|11284.8|11280.8|1098
1698085200000|2023-10-23 18:20:00|11287.9|11283.9|11287.9|11283.9|11294.2|11290.2|11284.8|11280.8|865
1698085500000|2023-10-23 18:25:00|11284.8|11280.8|11306.7|11302.7|11309.8|11305.8|11284.8|11280.8|843
1698085800000|2023-10-23 18:30:00|11303.6|11299.6|11309.8|11305.8|11309.8|11305.8|11300.4|11296.4|778
1698086100000|2023-10-23 18:35:00|11308.3|11304.3|11303.6|11299.6|11309.8|11305.8|11300.4|11296.4|743
1698086400000|2023-10-23 18:40:00|11306.7|11302.7|11292.6|11288.6|11306.7|11302.7|11291.1|11287.1|976
1698086700000|2023-10-23 18:45:00|11294.2|11290.2|11300.4|11296.4|11306.7|11302.7|11291.1|11287.1|637
1698087000000|2023-10-23 18:50:00|11298.9|11294.9|11297.3|11293.3|11300.4|11296.4|11287.9|11283.9|889
1698087300000|2023-10-23 18:55:00|11294.2|11290.2|11297.3|11293.3|11300.4|11296.4|11291.1|11287.1|916
1698087600000|2023-10-23 19:00:00|11300.4|11296.4|11300.4|11296.4|11300.4|11296.4|11297.3|11293.3|610
1698087900000|2023-10-23 19:05:00|11297.3|11293.3|11281.7|11277.7|11297.3|11293.3|11281.7|11277.7|1023
1698088200000|2023-10-23 19:10:00|11278.6|11274.6|11278.6|11274.6|11291.1|11287.1|11275.4|11271.4|1694
1698088500000|2023-10-23 19:15:00|11281.7|11277.7|11278.6|11274.6|11281.7|11277.7|11275.4|11271.4|501
1698088800000|2023-10-23 19:20:00|11275.4|11271.4|11275.4|11271.4|11278.6|11274.6|11275.4|11271.4|499
1698089100000|2023-10-23 19:25:00|11278.6|11274.6|11272.3|11268.3|11278.6|11274.6|11269.2|11265.2|425
1698089400000|2023-10-23 19:30:00|11269.2|11265.2|11272.3|11268.3|11275.4|11271.4|11269.2|11265.2|399
1698089700000|2023-10-23 19:35:00|11269.2|11265.2|11269.2|11265.2|11272.3|11268.3|11266.1|11262.1|886
1698090000000|2023-10-23 19:40:00|11266.1|11262.1|11262.9|11258.9|11269.2|11265.2|11259.8|11255.8|971
1698090300000|2023-10-23 19:45:00|11259.8|11255.8|11259.8|11255.8|11266.1|11262.1|11256.7|11252.7|1332
1698090600000|2023-10-23 19:50:00|11256.7|11252.7|11253.6|11249.6|11259.8|11255.8|11250.4|11246.4|1260
1698090900000|2023-10-23 19:55:00|11256.7|11252.7|11259.8|11255.8|11266.1|11262.1|11256.7|11252.7|4135
1698091200000|2023-10-23 20:00:00|11266.1|11262.1|11269.2|11265.2|11275.4|11271.4|11262.9|11258.9|2080
1698091500000|2023-10-23 20:05:00|11272.3|11268.3|11269.2|11265.2|11272.3|11268.3|11266.1|11262.1|676
1698091800000|2023-10-23 20:10:00|11266.1|11262.1|11272.3|11268.3|11272.3|11268.3|11266.1|11262.1|575
1698092100000|2023-10-23 20:15:00|11275.4|11271.4|11275.4|11271.4|11275.4|11271.4|11272.3|11268.3|187
1698092400000|2023-10-23 20:20:00|11272.3|11268.3|11269.2|11265.2|11275.4|11271.4|11269.2|11265.2|224
1698092700000|2023-10-23 20:25:00|11266.1|11262.1|11266.1|11262.1|11269.2|11265.2|11266.1|11262.1|345
1698093000000|2023-10-23 20:30:00|11262.9|11258.9|11266.1|11262.1|11266.1|11262.1|11262.9|11258.9|490
1698093300000|2023-10-23 20:35:00|11267.6|11263.6|11269.2|11265.2|11272.3|11268.3|11266.1|11262.1|942
1698093600000|2023-10-23 20:40:00|11270.8|11266.8|11272.3|11268.3|11275.4|11271.4|11269.2|11265.2|1358
1698093900000|2023-10-23 20:45:00|11275.4|11271.4|11272.3|11268.3|11278.6|11274.6|11272.3|11268.3|1156
1698094200000|2023-10-23 20:50:00|11269.2|11265.2|11278.6|11274.6|11281.7|11277.7|11269.2|11265.2|1210
1698094500000|2023-10-23 20:55:00|11275.4|11271.4|11275.4|11271.4|11275.4|11271.4|11272.3|11268.3|314
1698098400000|2023-10-23 22:00:00|11278.6|11274.6|11269.2|11265.2|11284.8|11280.8|11269.2|11265.2|127
1698098700000|2023-10-23 22:05:00|11266.1|11262.1|11266.1|11262.1|11266.1|11262.1|11264.5|11260.5|25
1698099000000|2023-10-23 22:10:00|11269.2|11265.2|11272.3|11268.3|11272.3|11268.3|11269.2|11265.2|10
1698099300000|2023-10-23 22:15:00|||||||||4
1698099600000|2023-10-23 22:20:00|11269.2|11265.2|11269.2|11265.2|11269.2|11265.2|11266.1|11262.1|47
1698099900000|2023-10-23 22:25:00|11270.8|11266.8|11272.3|11268.3|11272.3|11268.3|11270.8|11266.8|11
1698100200000|2023-10-23 22:30:00|11269.2|11265.2|11269.2|11265.2|11272.3|11268.3|11269.2|11265.2|23
1698100500000|2023-10-23 22:35:00|11266.1|11262.1|11270.8|11266.8|11270.8|11266.8|11266.1|11262.1|37
1698100800000|2023-10-23 22:40:00|11269.2|11265.2|11269.2|11265.2|11269.2|11265.2|11269.2|11265.2|1
1698101100000|2023-10-23 22:45:00|11270.8|11266.8|11269.2|11265.2|11270.8|11266.8|11269.2|11265.2|18
1698101400000|2023-10-23 22:50:00|11272.3|11268.3|11275.4|11271.4|11278.6|11274.6|11272.3|11268.3|81
1698101700000|2023-10-23 22:55:00|11277|11273|11281.7|11277.7|11283.3|11279.3|11275.4|11271.4|115
1698102000000|2023-10-23 23:00:00|11280.1|11276.1|11278.6|11274.6|11280.1|11276.1|11277|11273|13
1698102300000|2023-10-23 23:05:00|||||||||1
1698102600000|2023-10-23 23:10:00|||||||||10
1698102900000|2023-10-23 23:15:00|11281.7|11277.7|11281.7|11277.7|11281.7|11277.7|11281.7|11277.7|56
1698103200000|2023-10-23 23:20:00|11278.6|11274.6|11275.4|11271.4|11280.1|11276.1|11272.3|11268.3|54
1698103500000|2023-10-23 23:25:00|11278.6|11274.6|11275.4|11271.4|11278.6|11274.6|11275.4|11271.4|13
1698103800000|2023-10-23 23:30:00|11278.6|11274.6|11272.3|11268.3|11278.6|11274.6|11272.3|11268.3|20
1698104100000|2023-10-23 23:35:00|11269.2|11265.2|11269.2|11265.2|11272.3|11268.3|11269.2|11265.2|72
1698104400000|2023-10-23 23:40:00|11266.1|11262.1|11269.2|11265.2|11269.2|11265.2|11266.1|11262.1|41
1698104700000|2023-10-23 23:45:00|11266.1|11262.1|11266.1|11262.1|11266.1|11262.1|11266.1|11262.1|29
1698105000000|2023-10-23 23:50:00|11269.2|11265.2|11262.9|11258.9|11269.2|11265.2|11259.8|11255.8|78
1698105300000|2023-10-23 23:55:00|11259.8|11255.8|11259.8|11255.8|11262.9|11258.9|11259.8|11255.8|50
1698105600000|2023-10-24 00:00:00|11262.9|11258.9|11259.8|11255.8|11262.9|11258.9|11259.8|11255.8|63
1698105900000|2023-10-24 00:05:00|11261.4|11257.4|11256.7|11252.7|11262.9|11258.9|11253.6|11249.6|127
1698106200000|2023-10-24 00:10:00|11258.3|11254.3|11262.9|11258.9|11262.9|11258.9|11258.3|11254.3|34
1698106500000|2023-10-24 00:15:00|11259.8|11255.8|11259.8|11255.8|11262.9|11258.9|11256.7|11252.7|82
1698106800000|2023-10-24 00:20:00|11262.9|11258.9|11256.7|11252.7|11262.9|11258.9|11256.7|11252.7|147
1698107100000|2023-10-24 00:25:00|11253.6|11249.6|11256.7|11252.7|11259.8|11255.8|11253.6|11249.6|112
1698107400000|2023-10-24 00:30:00|11255.1|11251.1|11256.7|11252.7|11256.7|11252.7|11255.1|11251.1|12
1698107700000|2023-10-24 00:35:00|11255.1|11251.1|11253.6|11249.6|11256.7|11252.7|11253.6|11249.6|65
1698108000000|2023-10-24 00:40:00|11252|11248|11252|11248|11253.6|11249.6|11250.4|11246.4|48
1698108300000|2023-10-24 00:45:00|11253.6|11249.6|11250.4|11246.4|11253.6|11249.6|11250.4|11246.4|146
1698108600000|2023-10-24 00:50:00|11252|11248|11256.7|11252.7|11256.7|11252.7|11252|11248|111
1698108900000|2023-10-24 00:55:00|11259.8|11255.8|11259.8|11255.8|11259.8|11255.8|11258.3|11254.3|70
1698109200000|2023-10-24 01:00:00|11256.7|11252.7|11253.6|11249.6|11256.7|11252.7|11253.6|11249.6|140
1698109500000|2023-10-24 01:05:00|11250.4|11246.4|11253.6|11249.6|11256.7|11252.7|11250.4|11246.4|164
1698109800000|2023-10-24 01:10:00|11256.7|11252.7|11256.7|11252.7|11256.7|11252.7|11253.6|11249.6|103
1698110100000|2023-10-24 01:15:00|11259.8|11255.8|11258.3|11254.3|11259.8|11255.8|11256.7|11252.7|167
1698110400000|2023-10-24 01:20:00|11259.8|11255.8|11253.6|11249.6|11259.8|11255.8|11250.4|11246.4|80
1698110700000|2023-10-24 01:25:00|11255.1|11251.1|11256.7|11252.7|11256.7|11252.7|11253.6|11249.6|43
1698111000000|2023-10-24 01:30:00|11253.6|11249.6|11259.8|11255.8|11259.8|11255.8|11253.6|11249.6|128
1698111300000|2023-10-24 01:35:00|11262.9|11258.9|11269.2|11265.2|11272.3|11268.3|11262.9|11258.9|155
1698111600000|2023-10-24 01:40:00|11272.3|11268.3|11291.1|11287.1|11291.1|11287.1|11269.2|11265.2|268
1698111900000|2023-10-24 01:45:00|11294.2|11290.2|11294.2|11290.2|11297.3|11293.3|11287.9|11283.9|161
1698112200000|2023-10-24 01:50:00|11291.1|11287.1|11291.1|11287.1|11294.2|11290.2|11287.9|11283.9|69
1698112500000|2023-10-24 01:55:00|11287.9|11283.9|11281.7|11277.7|11287.9|11283.9|11278.6|11274.6|163
1698112800000|2023-10-24 02:00:00|11278.6|11274.6|11278.6|11274.6|11281.7|11277.7|11275.4|11271.4|123
1698113100000|2023-10-24 02:05:00|11281.7|11277.7|11284.8|11280.8|11284.8|11280.8|11281.7|11277.7|82
1698113400000|2023-10-24 02:10:00|||||||||44
1698113700000|2023-10-24 02:15:00|11281.7|11277.7|11284.8|11280.8|11284.8|11280.8|11281.7|11277.7|66
1698114000000|2023-10-24 02:20:00|11287.9|11283.9|11291.1|11287.1|11291.1|11287.1|11284.8|11280.8|199
1698114300000|2023-10-24 02:25:00|11294.2|11290.2|11294.2|11290.2|11294.2|11290.2|11291.1|11287.1|121
1698114600000|2023-10-24 02:30:00|11297.3|11293.3|11300.4|11296.4|11300.4|11296.4|11297.3|11293.3|78
1698114900000|2023-10-24 02:35:00|11297.3|11293.3|11297.3|11293.3|11300.4|11296.4|11294.2|11290.2|166
1698115200000|2023-10-24 02:40:00|11300.4|11296.4|11300.4|11296.4|11300.4|11296.4|11297.3|11293.3|221
1698115500000|2023-10-24 02:45:00|11303.6|11299.6|11300.4|11296.4|11303.6|11299.6|11300.4|11296.4|133
1698115800000|2023-10-24 02:50:00|11303.6|11299.6|11300.4|11296.4|11303.6|11299.6|11300.4|11296.4|62
1698116100000|2023-10-24 02:55:00|11297.3|11293.3|11300.4|11296.4|11300.4|11296.4|11297.3|11293.3|111
1698116400000|2023-10-24 03:00:00|||||||||22
1698116700000|2023-10-24 03:05:00|11298.9|11294.9|11297.3|11293.3|11300.4|11296.4|11297.3|11293.3|44
1698117000000|2023-10-24 03:10:00|11300.4|11296.4|11303.6|11299.6|11306.7|11302.7|11300.4|11296.4|181
1698117300000|2023-10-24 03:15:00|11300.4|11296.4|11300.4|11296.4|11300.4|11296.4|11300.4|11296.4|110
1698117600000|2023-10-24 03:20:00|11303.6|11299.6|11300.4|11296.4|11306.7|11302.7|11300.4|11296.4|84
1698117900000|2023-10-24 03:25:00|11297.3|11293.3|11294.2|11290.2|11298.9|11294.9|11294.2|11290.2|108
1698118200000|2023-10-24 03:30:00|11297.3|11293.3|11297.3|11293.3|11297.3|11293.3|11294.2|11290.2|35
1698118500000|2023-10-24 03:35:00|||||||||11
1698118800000|2023-10-24 03:40:00|11294.2|11290.2|11294.2|11290.2|11297.3|11293.3|11294.2|11290.2|78
1698119100000|2023-10-24 03:45:00|11297.3|11293.3|11297.3|11293.3|11297.3|11293.3|11294.2|11290.2|89
1698119400000|2023-10-24 03:50:00|11294.2|11290.2|11297.3|11293.3|11297.3|11293.3|11294.2|11290.2|28
1698119700000|2023-10-24 03:55:00|11294.2|11290.2|11297.3|11293.3|11297.3|11293.3|11294.2|11290.2|128
1698120000000|2023-10-24 04:00:00|11294.2|11290.2|11297.3|11293.3|11297.3|11293.3|11291.1|11287.1|125
1698120300000|2023-10-24 04:05:00|11300.4|11296.4|11297.3|11293.3|11303.6|11299.6|11297.3|11293.3|176
1698120600000|2023-10-24 04:10:00|11294.2|11290.2|11294.2|11290.2|11295.8|11291.8|11294.2|11290.2|25
1698120900000|2023-10-24 04:15:00|11297.3|11293.3|11297.3|11293.3|11297.3|11293.3|11294.2|11290.2|29
1698121200000|2023-10-24 04:20:00|||||||||23
1698121500000|2023-10-24 04:25:00|11295.8|11291.8|11297.3|11293.3|11297.3|11293.3|11295.8|11291.8|22
1698121800000|2023-10-24 04:30:00|11295.8|11291.8|11297.3|11293.3|11297.3|11293.3|11295.8|11291.8|31
1698122100000|2023-10-24 04:35:00|||||||||18
1698122400000|2023-10-24 04:40:00|11300.4|11296.4|11300.4|11296.4|11303.6|11299.6|11297.3|11293.3|51
1698122700000|2023-10-24 04:45:00|11297.3|11293.3|11298.9|11294.9|11298.9|11294.9|11297.3|11293.3|55
1698123000000|2023-10-24 04:50:00|11297.3|11293.3|11297.3|11293.3|11297.3|11293.3|11294.2|11290.2|114
1698123300000|2023-10-24 04:55:00|11295.8|11291.8|11294.2|11290.2|11295.8|11291.8|11294.2|11290.2|68
1698123600000|2023-10-24 05:00:00|11297.3|11293.3|11294.2|11290.2|11297.3|11293.3|11294.2|11290.2|47
1698123900000|2023-10-24 05:05:00|11297.3|11293.3|11297.3|11293.3|11297.3|11293.3|11297.3|11293.3|12
1698124200000|2023-10-24 05:10:00|11294.2|11290.2|11294.2|11290.2|11297.3|11293.3|11294.2|11290.2|35
1698124500000|2023-10-24 05:15:00|11297.3|11293.3|11300.4|11296.4|11300.4|11296.4|11297.3|11293.3|71
1698124800000|2023-10-24 05:20:00|11303.6|11299.6|11306.7|11302.7|11309.8|11305.8|11303.6|11299.6|116
1698125100000|2023-10-24 05:25:00|11305.1|11301.1|11306.7|11302.7|11306.7|11302.7|11303.6|11299.6|61
1698125400000|2023-10-24 05:30:00|11305.1|11301.1|11297.3|11293.3|11306.7|11302.7|11294.2|11290.2|157
1698125700000|2023-10-24 05:35:00|11294.2|11290.2|11294.2|11290.2|11297.3|11293.3|11294.2|11290.2|79
1698126000000|2023-10-24 05:40:00|11295.8|11291.8|11294.2|11290.2|11297.3|11293.3|11292.6|11288.6|59
1698126300000|2023-10-24 05:45:00|11292.6|11288.6|11281.7|11277.7|11294.2|11290.2|11281.7|11277.7|103
1698126600000|2023-10-24 05:50:00|11278.6|11274.6|11284.8|11280.8|11284.8|11280.8|11278.6|11274.6|92
1698126900000|2023-10-24 05:55:00|11287.9|11283.9|11291.1|11287.1|11291.1|11287.1|11287.9|11283.9|33
1698127200000|2023-10-24 06:00:00|11287.9|11283.9|11300.4|11296.4|11300.4|11296.4|11284.8|11280.8|154
1698127500000|2023-10-24 06:05:00|11303.6|11299.6|11294.2|11290.2|11303.6|11299.6|11291.1|11287.1|155
1698127800000|2023-10-24 06:10:00|11291.1|11287.1|11303.6|11299.6|11303.6|11299.6|11291.1|11287.1|151
1698128100000|2023-10-24 06:15:00|11300.4|11296.4|11294.2|11290.2|11303.6|11299.6|11291.1|11287.1|118
1698128400000|2023-10-24 06:20:00|11297.3|11293.3|11297.3|11293.3|11297.3|11293.3|11294.2|11290.2|177
1698128700000|2023-10-24 06:25:00|11298.9|11294.9|11303.6|11299.6|11306.7|11302.7|11287.9|11283.9|419
1698129000000|2023-10-24 06:30:00|11305.1|11301.1|11322.3|11318.3|11322.3|11318.3|11305.1|11301.1|569
1698129300000|2023-10-24 06:35:00|11325.4|11321.4|11328.6|11324.6|11328.6|11324.6|11316.1|11312.1|500
1698129600000|2023-10-24 06:40:00|11325.4|11321.4|11325.4|11321.4|11334.8|11330.8|11322.3|11318.3|317
1698129900000|2023-10-24 06:45:00|11328.6|11324.6|11328.6|11324.6|11331.7|11327.7|11325.4|11321.4|295
1698130200000|2023-10-24 06:50:00|11325.4|11321.4|11350.4|11346.4|11355.1|11351.1|11325.4|11321.4|1112
1698130500000|2023-10-24 06:55:00|11348.9|11344.9|11372.3|11368.3|11375.4|11371.4|11344.2|11340.2|836
1698130800000|2023-10-24 07:00:00|11375.4|11371.4|11369.2|11365.2|11375.4|11371.4|11366.1|11362.1|377
1698131100000|2023-10-24 07:05:00|11366.1|11362.1|11375.4|11371.4|11375.4|11371.4|11359.8|11355.8|383
1698131400000|2023-10-24 07:10:00|11373.9|11369.9|11358.3|11354.3|11378.6|11374.6|11353.6|11349.6|690
1698131700000|2023-10-24 07:15:00|11347.3|11343.3|11356.7|11352.7|11375.4|11371.4|11347.3|11343.3|551
1698132000000|2023-10-24 07:20:00|11353.6|11349.6|11359.8|11355.8|11364.5|11360.5|11353.6|11349.6|567
1698132300000|2023-10-24 07:25:00|11362.9|11358.9|11359.8|11355.8|11369.2|11365.2|11359.8|11355.8|368
1698132600000|2023-10-24 07:30:00|11348.9|11344.9|11375.4|11371.4|11378.6|11374.6|11348.9|11344.9|733
1698132900000|2023-10-24 07:35:00|11377|11373|11356.7|11352.7|11378.6|11374.6|11353.6|11349.6|354
1698133200000|2023-10-24 07:40:00|11353.6|11349.6|11339.5|11335.5|11356.7|11352.7|11337.9|11333.9|634
1698133500000|2023-10-24 07:45:00|11341.1|11337.1|11356.7|11352.7|11362.9|11358.9|11341.1|11337.1|523
1698133800000|2023-10-24 07:50:00|11353.6|11349.6|11347.3|11343.3|11353.6|11349.6|11344.2|11340.2|423
1698134100000|2023-10-24 07:55:00|11350.4|11346.4|11344.2|11340.2|11350.4|11346.4|11341.1|11337.1|432
1698134400000|2023-10-24 08:00:00|11347.3|11343.3|11350.4|11346.4|11356.7|11352.7|11341.1|11337.1|298
1698134700000|2023-10-24 08:05:00|11353.6|11349.6|11353.6|11349.6|11359.8|11355.8|11350.4|11346.4|475
1698135000000|2023-10-24 08:10:00|11350.4|11346.4|11356.7|11352.7|11356.7|11352.7|11347.3|11343.3|337
1698135300000|2023-10-24 08:15:00|11358.3|11354.3|11350.4|11346.4|11359.8|11355.8|11347.3|11343.3|283
1698135600000|2023-10-24 08:20:00|11347.3|11343.3|11356.7|11352.7|11356.7|11352.7|11344.2|11340.2|196
1698135900000|2023-10-24 08:25:00|11359.8|11355.8|11372.3|11368.3|11372.3|11368.3|11356.7|11352.7|278
1698136200000|2023-10-24 08:30:00|11369.2|11365.2|11366.1|11362.1|11369.2|11365.2|11359.8|11355.8|247
1698136500000|2023-10-24 08:35:00|11362.9|11358.9|11353.6|11349.6|11369.2|11365.2|11344.2|11340.2|635
1698136800000|2023-10-24 08:40:00|11350.4|11346.4|11334.8|11330.8|11350.4|11346.4|11328.6|11324.6|304
1698137100000|2023-10-24 08:45:00|11337.9|11333.9|11337.9|11333.9|11337.9|11333.9|11334.8|11330.8|322
1698137400000|2023-10-24 08:50:00|11334.8|11330.8|11331.7|11327.7|11337.9|11333.9|11328.6|11324.6|256
1698137700000|2023-10-24 08:55:00|11334.8|11330.8|11334.8|11330.8|11337.9|11333.9|11331.7|11327.7|208
1698138000000|2023-10-24 09:00:00|11331.7|11327.7|11341.1|11337.1|11341.1|11337.1|11331.7|11327.7|213
1698138300000|2023-10-24 09:05:00|11337.9|11333.9|11344.2|11340.2|11350.4|11346.4|11337.9|11333.9|141
1698138600000|2023-10-24 09:10:00|11345.8|11341.8|11337.9|11333.9|11345.8|11341.8|11337.9|11333.9|89
1698138900000|2023-10-24 09:15:00|11341.1|11337.1|11328.6|11324.6|11341.1|11337.1|11325.4|11321.4|141
1698139200000|2023-10-24 09:20:00|11325.4|11321.4|11331.7|11327.7|11331.7|11327.7|11323.9|11319.9|131
1698139500000|2023-10-24 09:25:00|11334.8|11330.8|11331.7|11327.7|11334.8|11330.8|11325.4|11321.4|310
1698139800000|2023-10-24 09:30:00|11333.3|11329.3|11334.8|11330.8|11334.8|11330.8|11328.6|11324.6|241
1698140100000|2023-10-24 09:35:00|11331.7|11327.7|11328.6|11324.6|11334.8|11330.8|11325.4|11321.4|85
1698140400000|2023-10-24 09:40:00|11325.4|11321.4|11325.4|11321.4|11331.7|11327.7|11322.3|11318.3|322
1698140700000|2023-10-24 09:45:00|11322.3|11318.3|11316.1|11312.1|11322.3|11318.3|11312.9|11308.9|259
1698141000000|2023-10-24 09:50:00|11312.9|11308.9|11306.7|11302.7|11312.9|11308.9|11303.6|11299.6|273
1698141300000|2023-10-24 09:55:00|11303.6|11299.6|11297.3|11293.3|11305.1|11301.1|11291.1|11287.1|482
1698141600000|2023-10-24 10:00:00|11298.9|11294.9|11297.3|11293.3|11306.7|11302.7|11294.2|11290.2|149
1698141900000|2023-10-24 10:05:00|11300.4|11296.4|11297.3|11293.3|11303.6|11299.6|11297.3|11293.3|119
1698142200000|2023-10-24 10:10:00|11300.4|11296.4|11297.3|11293.3|11300.4|11296.4|11294.2|11290.2|269
1698142500000|2023-10-24 10:15:00|11294.2|11290.2|11281.7|11277.7|11297.3|11293.3|11281.7|11277.7|720
1698142800000|2023-10-24 10:20:00|11278.6|11274.6|11281.7|11277.7|11281.7|11277.7|11269.2|11265.2|663
1698143100000|2023-10-24 10:25:00|11278.6|11274.6|11281.7|11277.7|11291.1|11287.1|11278.6|11274.6|399
1698143400000|2023-10-24 10:30:00|11284.8|11280.8|11287.9|11283.9|11291.1|11287.1|11284.8|11280.8|485
1698143700000|2023-10-24 10:35:00|11284.8|11280.8|11291.1|11287.1|11291.1|11287.1|11281.7|11277.7|432
1698144000000|2023-10-24 10:40:00|11287.9|11283.9|11284.8|11280.8|11291.1|11287.1|11284.8|11280.8|534
1698144300000|2023-10-24 10:45:00|11287.9|11283.9|11297.3|11293.3|11297.3|11293.3|11284.8|11280.8|663
1698144600000|2023-10-24 10:50:00|11294.2|11290.2|11291.1|11287.1|11294.2|11290.2|11287.9|11283.9|251
1698144900000|2023-10-24 10:55:00|11289.5|11285.5|11281.7|11277.7|11289.5|11285.5|11275.4|11271.4|344
1698145200000|2023-10-24 11:00:00|11278.6|11274.6|11275.4|11271.4|11281.7|11277.7|11266.1|11262.1|624
1698145500000|2023-10-24 11:05:00|11272.3|11268.3|11262.9|11258.9|11275.4|11271.4|11259.8|11255.8|598
1698145800000|2023-10-24 11:10:00|11264.5|11260.5|11256.7|11252.7|11269.2|11265.2|11256.7|11252.7|506
1698146100000|2023-10-24 11:15:00|11259.8|11255.8|11266.1|11262.1|11269.2|11265.2|11256.7|11252.7|662
1698146400000|2023-10-24 11:20:00|11269.2|11265.2|11269.2|11265.2|11272.3|11268.3|11266.1|11262.1|249
1698146700000|2023-10-24 11:25:00|11272.3|11268.3|11266.1|11262.1|11272.3|11268.3|11262.9|11258.9|391
1698147000000|2023-10-24 11:30:00|11269.2|11265.2|11280.1|11276.1|11281.7|11277.7|11259.8|11255.8|440
1698147300000|2023-10-24 11:35:00|11278.6|11274.6|11275.4|11271.4|11281.7|11277.7|11272.3|11268.3|326
1698147600000|2023-10-24 11:40:00|11272.3|11268.3|11281.7|11277.7|11283.3|11279.3|11269.2|11265.2|415
1698147900000|2023-10-24 11:45:00|11284.8|11280.8|11287.9|11283.9|11303.6|11299.6|11281.7|11277.7|847
1698148200000|2023-10-24 11:50:00|11291.1|11287.1|11284.8|11280.8|11294.2|11290.2|11281.7|11277.7|463
1698148500000|2023-10-24 11:55:00|11281.7|11277.7|11291.1|11287.1|11291.1|11287.1|11281.7|11277.7|329
1698148800000|2023-10-24 12:00:00|11289.5|11285.5|11244.2|11240.2|11289.5|11285.5|11241.1|11237.1|1300
1698149100000|2023-10-24 12:05:00|11247.3|11243.3|11262.9|11258.9|11262.9|11258.9|11244.2|11240.2|671
1698149400000|2023-10-24 12:10:00|11266.1|11262.1|11244.2|11240.2|11269.2|11265.2|11241.1|11237.1|437
1698149700000|2023-10-24 12:15:00|11241.1|11237.1|11245.8|11241.8|11247.3|11243.3|11228.6|11224.6|800
1698150000000|2023-10-24 12:20:00|11247.3|11243.3|11275.4|11271.4|11278.6|11274.6|11247.3|11243.3|1256
1698150300000|2023-10-24 12:25:00|11272.3|11268.3|11272.3|11268.3|11278.6|11274.6|11262.9|11258.9|910
1698150600000|2023-10-24 12:30:00|11270.8|11266.8|11303.6|11299.6|11306.7|11302.7|11269.2|11265.2|1263
1698150900000|2023-10-24 12:35:00|11305.1|11301.1|11316.1|11312.1|11316.1|11312.1|11297.3|11293.3|1233
1698151200000|2023-10-24 12:40:00|11314.5|11310.5|11297.3|11293.3|11319.2|11315.2|11297.3|11293.3|1395
1698151500000|2023-10-24 12:45:00|11298.9|11294.9|11303.6|11299.6|11319.2|11315.2|11295.8|11291.8|1077
1698151800000|2023-10-24 12:50:00|11300.4|11296.4|11294.2|11290.2|11303.6|11299.6|11291.1|11287.1|801
1698152100000|2023-10-24 12:55:00|11297.3|11293.3|11306.7|11302.7|11306.7|11302.7|11294.2|11290.2|886
1698152400000|2023-10-24 13:00:00|11308.3|11304.3|11309.8|11305.8|11309.8|11305.8|11303.6|11299.6|827
1698152700000|2023-10-24 13:05:00|11312.9|11308.9|11294.2|11290.2|11322.3|11318.3|11291.1|11287.1|1026
1698153000000|2023-10-24 13:10:00|11297.3|11293.3|11284.8|11280.8|11306.7|11302.7|11281.7|11277.7|1012
1698153300000|2023-10-24 13:15:00|11287.9|11283.9|11262.9|11258.9|11287.9|11283.9|11261.4|11257.4|1349
1698153600000|2023-10-24 13:20:00|11261.4|11257.4|11269.2|11265.2|11272.3|11268.3|11247.3|11243.3|1527
1698153900000|2023-10-24 13:25:00|11272.3|11268.3|11287.9|11283.9|11287.9|11283.9|11272.3|11268.3|1103
1698154200000|2023-10-24 13:30:00|11284.8|11280.8|11303.6|11299.6|11316.1|11312.1|11284.8|11280.8|1669
1698154500000|2023-10-24 13:35:00|11306.7|11302.7|11297.3|11293.3|11319.2|11315.2|11291.1|11287.1|1566
1698154800000|2023-10-24 13:40:00|11294.2|11290.2|11289.5|11285.5|11306.7|11302.7|11287.9|11283.9|1284
1698155100000|2023-10-24 13:45:00|11266.1|11262.1|11256.7|11252.7|11278.6|11274.6|11241.1|11237.1|3171
1698155400000|2023-10-24 13:50:00|11253.6|11249.6|11287.9|11283.9|11291.1|11287.1|11250.4|11246.4|3376
1698155700000|2023-10-24 13:55:00|11284.8|11280.8|11303.6|11299.6|11309.8|11305.8|11284.8|11280.8|2192
1698156000000|2023-10-24 14:00:00|11306.7|11302.7|11278.6|11274.6|11312.9|11308.9|11272.3|11268.3|2108
1698156300000|2023-10-24 14:05:00|11281.7|11277.7|11306.7|11302.7|11306.7|11302.7|11278.6|11274.6|1885
1698156600000|2023-10-24 14:10:00|11309.8|11305.8|11291.1|11287.1|11309.8|11305.8|11287.9|11283.9|2086
1698156900000|2023-10-24 14:15:00|11287.9|11283.9|11291.1|11287.1|11294.2|11290.2|11278.6|11274.6|1897
1698157200000|2023-10-24 14:20:00|11287.9|11283.9|11297.3|11293.3|11306.7|11302.7|11287.9|11283.9|1231
1698157500000|2023-10-24 14:25:00|11300.4|11296.4|11309.8|11305.8|11309.8|11305.8|11287.9|11283.9|1120
1698157800000|2023-10-24 14:30:00|11306.7|11302.7|11275.4|11271.4|11306.7|11302.7|11275.4|11271.4|1448
1698158100000|2023-10-24 14:35:00|11278.6|11274.6|11272.3|11268.3|11287.9|11283.9|11269.2|11265.2|1349
1698158400000|2023-10-24 14:40:00|11275.4|11271.4|11269.2|11265.2|11281.7|11277.7|11259.8|11255.8|1577
1698158700000|2023-10-24 14:45:00|11266.1|11262.1|11291.1|11287.1|11300.4|11296.4|11266.1|11262.1|1162
1698159000000|2023-10-24 14:50:00|11289.5|11285.5|11284.8|11280.8|11291.1|11287.1|11278.6|11274.6|1123
1698159300000|2023-10-24 14:55:00|11287.9|11283.9|11278.6|11274.6|11291.1|11287.1|11275.4|11271.4|1233
1698159600000|2023-10-24 15:00:00|11275.4|11271.4|11278.6|11274.6|11281.7|11277.7|11259.8|11255.8|1307
1698159900000|2023-10-24 15:05:00|11275.4|11271.4|11269.2|11265.2|11281.7|11277.7|11269.2|11265.2|1171
1698160200000|2023-10-24 15:10:00|11266.1|11262.1|11275.4|11271.4|11275.4|11271.4|11259.8|11255.8|1075
1698160500000|2023-10-24 15:15:00|11272.3|11268.3|11275.4|11271.4|11281.7|11277.7|11269.2|11265.2|973
1698160800000|2023-10-24 15:20:00|11272.3|11268.3|11278.6|11274.6|11281.7|11277.7|11262.9|11258.9|801
1698161100000|2023-10-24 15:25:00|11281.7|11277.7|11278.6|11274.6|11281.7|11277.7|11272.3|11268.3|1265
1698161400000|2023-10-24 15:30:00|11280.1|11276.1|11269.2|11265.2|11281.7|11277.7|11269.2|11265.2|1157
1698161700000|2023-10-24 15:35:00|11266.1|11262.1|11294.2|11290.2|11294.2|11290.2|11266.1|11262.1|709
1698162000000|2023-10-24 15:40:00|11291.1|11287.1|11284.8|11280.8|11294.2|11290.2|11281.7|11277.7|559
1698162300000|2023-10-24 15:45:00|11281.7|11277.7|11294.2|11290.2|11297.3|11293.3|11281.7|11277.7|583
1698162600000|2023-10-24 15:50:00|11297.3|11293.3|11319.2|11315.2|11319.2|11315.2|11297.3|11293.3|1205
1698162900000|2023-10-24 15:55:00|11316.1|11312.1|11325.4|11321.4|11328.6|11324.6|11316.1|11312.1|1260
1698163200000|2023-10-24 16:00:00|11328.6|11324.6|11309.8|11305.8|11334.8|11330.8|11306.7|11302.7|1278
1698163500000|2023-10-24 16:05:00|11308.3|11304.3|11316.1|11312.1|11319.2|11315.2|11306.7|11302.7|559
1698163800000|2023-10-24 16:10:00|11312.9|11308.9|11322.3|11318.3|11328.6|11324.6|11312.9|11308.9|688
1698164100000|2023-10-24 16:15:00|11319.2|11315.2|11325.4|11321.4|11328.6|11324.6|11316.1|11312.1|458
1698164400000|2023-10-24 16:20:00|11322.3|11318.3|11325.4|11321.4|11331.7|11327.7|11322.3|11318.3|719
1698164700000|2023-10-24 16:25:00|11322.3|11318.3|11341.1|11337.1|11344.2|11340.2|11322.3|11318.3|1561
1698165000000|2023-10-24 16:30:00|11344.2|11340.2|11337.9|11333.9|11347.3|11343.3|11331.7|11327.7|778
1698165300000|2023-10-24 16:35:00|11334.8|11330.8|11337.9|11333.9|11337.9|11333.9|11328.6|11324.6|487
1698165600000|2023-10-24 16:40:00|11341.1|11337.1|11331.7|11327.7|11341.1|11337.1|11331.7|11327.7|757
1698165900000|2023-10-24 16:45:00|11334.8|11330.8|11322.3|11318.3|11334.8|11330.8|11319.2|11315.2|733
1698166200000|2023-10-24 16:50:00|11319.2|11315.2|11316.1|11312.1|11322.3|11318.3|11312.9|11308.9|567
1698166500000|2023-10-24 16:55:00|11312.9|11308.9|11325.4|11321.4|11325.4|11321.4|11312.9|11308.9|421
1698166800000|2023-10-24 17:00:00|11322.3|11318.3|11325.4|11321.4|11334.8|11330.8|11322.3|11318.3|832
1698167100000|2023-10-24 17:05:00|11322.3|11318.3|11331.7|11327.7|11334.8|11330.8|11322.3|11318.3|839
1698167400000|2023-10-24 17:10:00|11328.6|11324.6|11334.8|11330.8|11347.3|11343.3|11325.4|11321.4|1502
1698167700000|2023-10-24 17:15:00|11331.7|11327.7|11334.8|11330.8|11334.8|11330.8|11328.6|11324.6|634
1698168000000|2023-10-24 17:20:00|11337.9|11333.9|11336.4|11332.4|11341.1|11337.1|11334.8|11330.8|451
1698168300000|2023-10-24 17:25:00|11337.9|11333.9|11331.7|11327.7|11337.9|11333.9|11331.7|11327.7|526
1698168600000|2023-10-24 17:30:00|11328.6|11324.6|11341.1|11337.1|11344.2|11340.2|11328.6|11324.6|673
1698168900000|2023-10-24 17:35:00|11344.2|11340.2|11341.1|11337.1|11350.4|11346.4|11337.9|11333.9|814
1698169200000|2023-10-24 17:40:00|11339.5|11335.5|11337.9|11333.9|11341.1|11337.1|11331.7|11327.7|845
1698169500000|2023-10-24 17:45:00|11341.1|11337.1|11347.3|11343.3|11350.4|11346.4|11341.1|11337.1|496
1698169800000|2023-10-24 17:50:00|11344.2|11340.2|11344.2|11340.2|11344.2|11340.2|11337.9|11333.9|959
1698170100000|2023-10-24 17:55:00|11341.1|11337.1|11325.4|11321.4|11341.1|11337.1|11325.4|11321.4|904
1698170400000|2023-10-24 18:00:00|11328.6|11324.6|11322.3|11318.3|11328.6|11324.6|11319.2|11315.2|523
1698170700000|2023-10-24 18:05:00|11325.4|11321.4|11319.2|11315.2|11328.6|11324.6|11319.2|11315.2|415
1698171000000|2023-10-24 18:10:00|11320.8|11316.8|11322.3|11318.3|11322.3|11318.3|11319.2|11315.2|236
1698171300000|2023-10-24 18:15:00|11325.4|11321.4|11325.4|11321.4|11328.6|11324.6|11322.3|11318.3|613
1698171600000|2023-10-24 18:20:00|11327|11323|11325.4|11321.4|11327|11323|11319.2|11315.2|325
1698171900000|2023-10-24 18:25:00|11328.6|11324.6|11331.7|11327.7|11331.7|11327.7|11325.4|11321.4|661
1698172200000|2023-10-24 18:30:00|11328.6|11324.6|11337.9|11333.9|11337.9|11333.9|11328.6|11324.6|958
1698172500000|2023-10-24 18:35:00|11334.8|11330.8|11331.7|11327.7|11337.9|11333.9|11322.3|11318.3|1157
1698172800000|2023-10-24 18:40:00|11328.6|11324.6|11334.8|11330.8|11337.9|11333.9|11328.6|11324.6|1254
1698173100000|2023-10-24 18:45:00|11337.9|11333.9|11341.1|11337.1|11341.1|11337.1|11334.8|11330.8|591
1698173400000|2023-10-24 18:50:00|11337.9|11333.9|11353.6|11349.6|11353.6|11349.6|11337.9|11333.9|1862
1698173700000|2023-10-24 18:55:00|11356.7|11352.7|11356.7|11352.7|11356.7|11352.7|11344.2|11340.2|2204
1698174000000|2023-10-24 19:00:00|11353.6|11349.6|11362.9|11358.9|11369.2|11365.2|11353.6|11349.6|1759
1698174300000|2023-10-24 19:05:00|11359.8|11355.8|11362.9|11358.9|11366.1|11362.1|11359.8|11355.8|775
1698174600000|2023-10-24 19:10:00|11366.1|11362.1|11372.3|11368.3|11372.3|11368.3|11366.1|11362.1|1072
1698174900000|2023-10-24 19:15:00|11375.4|11371.4|11369.2|11365.2|11375.4|11371.4|11366.1|11362.1|1200
1698175200000|2023-10-24 19:20:00|11366.1|11362.1|11378.6|11374.6|11378.6|11374.6|11366.1|11362.1|1130
1698175500000|2023-10-24 19:25:00|11381.7|11377.7|11378.6|11374.6|11381.7|11377.7|11372.3|11368.3|1148
1698175800000|2023-10-24 19:30:00|11381.7|11377.7|11384.8|11380.8|11384.8|11380.8|11378.6|11374.6|871
1698176100000|2023-10-24 19:35:00|11387.9|11383.9|11391.1|11387.1|11394.2|11390.2|11384.8|11380.8|1386
1698176400000|2023-10-24 19:40:00|11394.2|11390.2|11400.4|11396.4|11403.6|11399.6|11391.1|11387.1|1201
1698176700000|2023-10-24 19:45:00|11397.3|11393.3|11403.6|11399.6|11406.7|11402.7|11397.3|11393.3|814
1698177000000|2023-10-24 19:50:00|11406.7|11402.7|11406.7|11402.7|11406.7|11402.7|11397.3|11393.3|1775
1698177300000|2023-10-24 19:55:00|11409.8|11405.8|11406.7|11402.7|11409.8|11405.8|11397.3|11393.3|3837
1698177600000|2023-10-24 20:00:00|11403.6|11399.6|11403.6|11399.6|11412.9|11408.9|11403.6|11399.6|2927
1698177900000|2023-10-24 20:05:00|11406.7|11402.7|11409.8|11405.8|11412.9|11408.9|11406.7|11402.7|1125
1698178200000|2023-10-24 20:10:00|11406.7|11402.7|11419.2|11415.2|11419.2|11415.2|11403.6|11399.6|1039
1698178500000|2023-10-24 20:15:00|11416.1|11412.1|11412.9|11408.9|11416.1|11412.1|11411.4|11407.4|674
1698178800000|2023-10-24 20:20:00|11409.8|11405.8|11406.7|11402.7|11409.8|11405.8|11406.7|11402.7|491
1698179100000|2023-10-24 20:25:00|11403.6|11399.6|11412.9|11408.9|11412.9|11408.9|11403.6|11399.6|474
1698179400000|2023-10-24 20:30:00|11409.8|11405.8|11406.7|11402.7|11412.9|11408.9|11403.6|11399.6|624
1698179700000|2023-10-24 20:35:00|11403.6|11399.6|11409.8|11405.8|11409.8|11405.8|11403.6|11399.6|197
1698180000000|2023-10-24 20:40:00|11412.9|11408.9|11416.1|11412.1|11419.2|11415.2|11412.9|11408.9|714
1698180300000|2023-10-24 20:45:00|11412.9|11408.9|11403.6|11399.6|11416.1|11412.1|11403.6|11399.6|713
1698180600000|2023-10-24 20:50:00|||||||||408
1698180900000|2023-10-24 20:55:00|11400.4|11396.4|11397.3|11393.3|11400.4|11396.4|11397.3|11393.3|319
1698184800000|2023-10-24 22:00:00|11398.9|11394.9|11397.3|11393.3|11400.4|11396.4|11397.3|11393.3|14
1698185100000|2023-10-24 22:05:00|11400.4|11396.4|11403.6|11399.6|11403.6|11399.6|11400.4|11396.4|45
1698185400000|2023-10-24 22:10:00|||||||||12
1698185700000|2023-10-24 22:15:00|11402|11398|11403.6|11399.6|11403.6|11399.6|11400.4|11396.4|27
1698186000000|2023-10-24 22:20:00|11400.4|11396.4|11400.4|11396.4|11400.4|11396.4|11400.4|11396.4|23
1698186300000|2023-10-24 22:25:00|11403.6|11399.6|11400.4|11396.4|11403.6|11399.6|11400.4|11396.4|102
1698186600000|2023-10-24 22:30:00|11397.3|11393.3|11391.1|11387.1|11397.3|11393.3|11391.1|11387.1|116
1698186900000|2023-10-24 22:35:00|11394.2|11390.2|11400.4|11396.4|11400.4|11396.4|11394.2|11390.2|32
1698187200000|2023-10-24 22:40:00|||||||||23
1698187500000|2023-10-24 22:45:00|11403.6|11399.6|11406.7|11402.7|11406.7|11402.7|11403.6|11399.6|115
1698187800000|2023-10-24 22:50:00|11403.6|11399.6|11397.3|11393.3|11403.6|11399.6|11397.3|11393.3|44
1698188100000|2023-10-24 22:55:00|11400.4|11396.4|11400.4|11396.4|11400.4|11396.4|11400.4|11396.4|62
1698188400000|2023-10-24 23:00:00|11397.3|11393.3|11397.3|11393.3|11400.4|11396.4|11394.2|11390.2|52
1698188700000|2023-10-24 23:05:00|11395.8|11391.8|11394.2|11390.2|11395.8|11391.8|11394.2|11390.2|28
1698189000000|2023-10-24 23:10:00|||||||||37
1698189300000|2023-10-24 23:15:00|11397.3|11393.3|11391.1|11387.1|11397.3|11393.3|11391.1|11387.1|76
1698189600000|2023-10-24 23:20:00|11394.2|11390.2|11397.3|11393.3|11397.3|11393.3|11391.1|11387.1|47
1698189900000|2023-10-24 23:25:00|||||||||31
1698190200000|2023-10-24 23:30:00|11394.2|11390.2|11397.3|11393.3|11397.3|11393.3|11394.2|11390.2|36
1698190500000|2023-10-24 23:35:00|11400.4|11396.4|11397.3|11393.3|11400.4|11396.4|11394.2|11390.2|71
1698190800000|2023-10-24 23:40:00|11400.4|11396.4|11397.3|11393.3|11400.4|11396.4|11397.3|11393.3|19
1698191100000|2023-10-24 23:45:00|||||||||2
1698191400000|2023-10-24 23:50:00|11395.8|11391.8|11397.3|11393.3|11397.3|11393.3|11391.1|11387.1|53
1698191700000|2023-10-24 23:55:00|11394.2|11390.2|11394.2|11390.2|11397.3|11393.3|11394.2|11390.2|34
1698192000000|2023-10-25 00:00:00|11391.1|11387.1|11378.6|11374.6|11391.1|11387.1|11372.3|11368.3|176
1698192300000|2023-10-25 00:05:00|11375.4|11371.4|11381.7|11377.7|11384.8|11380.8|11369.2|11365.2|254
1698192600000|2023-10-25 00:10:00|11384.8|11380.8|11391.1|11387.1|11391.1|11387.1|11384.8|11380.8|87
1698192900000|2023-10-25 00:15:00|11387.9|11383.9|11384.8|11380.8|11387.9|11383.9|11384.8|11380.8|101
1698193200000|2023-10-25 00:20:00|11387.9|11383.9|11397.3|11393.3|11397.3|11393.3|11387.9|11383.9|88
1698193500000|2023-10-25 00:25:00|11394.2|11390.2|11397.3|11393.3|11400.4|11396.4|11394.2|11390.2|164
1698193800000|2023-10-25 00:30:00|11381.7|11377.7|11394.2|11390.2|11394.2|11390.2|11372.3|11368.3|414
1698194100000|2023-10-25 00:35:00|11397.3|11393.3|11394.2|11390.2|11403.6|11399.6|11394.2|11390.2|151
1698194400000|2023-10-25 00:40:00|11397.3|11393.3|11397.3|11393.3|11397.3|11393.3|11394.2|11390.2|34
1698194700000|2023-10-25 00:45:00|11398.9|11394.9|11400.4|11396.4|11400.4|11396.4|11397.3|11393.3|63
1698195000000|2023-10-25 00:50:00|11398.9|11394.9|11397.3|11393.3|11400.4|11396.4|11391.1|11387.1|54
1698195300000|2023-10-25 00:55:00|11400.4|11396.4|11400.4|11396.4|11403.6|11399.6|11397.3|11393.3|54
1698195600000|2023-10-25 01:00:00|11402|11398|11416.1|11412.1|11419.2|11415.2|11402|11398|136
1698195900000|2023-10-25 01:05:00|11412.9|11408.9|11419.2|11415.2|11419.2|11415.2|11412.9|11408.9|243
1698196200000|2023-10-25 01:10:00|11422.3|11418.3|11412.9|11408.9|11422.3|11418.3|11412.9|11408.9|81
1698196500000|2023-10-25 01:15:00|11414.5|11410.5|11409.8|11405.8|11416.1|11412.1|11409.8|11405.8|86
1698196800000|2023-10-25 01:20:00|11412.9|11408.9|11409.8|11405.8|11412.9|11408.9|11409.8|11405.8|141
1698197100000|2023-10-25 01:25:00|11412.9|11408.9|11409.8|11405.8|11412.9|11408.9|11409.8|11405.8|30
1698197400000|2023-10-25 01:30:00|11412.9|11408.9|11412.9|11408.9|11416.1|11412.1|11409.8|11405.8|63
1698197700000|2023-10-25 01:35:00|11409.8|11405.8|11412.9|11408.9|11412.9|11408.9|11409.8|11405.8|60
1698198000000|2023-10-25 01:40:00|11409.8|11405.8|11412.9|11408.9|11412.9|11408.9|11409.8|11405.8|114
1698198300000|2023-10-25 01:45:00|11409.8|11405.8|11412.9|11408.9|11412.9|11408.9|11406.7|11402.7|154
1698198600000|2023-10-25 01:50:00|11409.8|11405.8|11403.6|11399.6|11409.8|11405.8|11403.6|11399.6|92
1698198900000|2023-10-25 01:55:00|11400.4|11396.4|11394.2|11390.2|11400.4|11396.4|11394.2|11390.2|189
1698199200000|2023-10-25 02:00:00|11397.3|11393.3|11397.3|11393.3|11397.3|11393.3|11395.8|11391.8|69
1698199500000|2023-10-25 02:05:00|11400.4|11396.4|11397.3|11393.3|11400.4|11396.4|11397.3|11393.3|31
1698199800000|2023-10-25 02:10:00|11394.2|11390.2|11397.3|11393.3|11397.3|11393.3|11394.2|11390.2|134
1698200100000|2023-10-25 02:15:00|11395.8|11391.8|11397.3|11393.3|11397.3|11393.3|11395.8|11391.8|72
1698200400000|2023-10-25 02:20:00|||||||||13
1698200700000|2023-10-25 02:25:00|11394.2|11390.2|11394.2|11390.2|11394.2|11390.2|11392.6|11388.6|50
1698201000000|2023-10-25 02:30:00|11391.1|11387.1|11387.9|11383.9|11391.1|11387.1|11387.9|11383.9|174
1698201300000|2023-10-25 02:35:00|11384.8|11380.8|11381.7|11377.7|11387.9|11383.9|11381.7|11377.7|101
1698201600000|2023-10-25 02:40:00|11384.8|11380.8|11384.8|11380.8|11384.8|11380.8|11381.7|11377.7|64
1698201900000|2023-10-25 02:45:00|11383.3|11379.3|11381.7|11377.7|11383.3|11379.3|11381.7|11377.7|14
1698202200000|2023-10-25 02:50:00|11378.6|11374.6|11375.4|11371.4|11378.6|11374.6|11375.4|11371.4|20
1698202500000|2023-10-25 02:55:00|11378.6|11374.6|11378.6|11374.6|11378.6|11374.6|11378.6|11374.6|50
1698202800000|2023-10-25 03:00:00|11377|11373|11378.6|11374.6|11378.6|11374.6|11375.4|11371.4|65
1698203100000|2023-10-25 03:05:00|11377|11373|11375.4|11371.4|11378.6|11374.6|11375.4|11371.4|38
1698203400000|2023-10-25 03:10:00|11377|11373|11369.2|11365.2|11377|11373|11369.2|11365.2|54
1698203700000|2023-10-25 03:15:00|11372.3|11368.3|11366.1|11362.1|11375.4|11371.4|11362.9|11358.9|154
1698204000000|2023-10-25 03:20:00|11367.6|11363.6|11372.3|11368.3|11372.3|11368.3|11366.1|11362.1|114
1698204300000|2023-10-25 03:25:00|11369.2|11365.2|11372.3|11368.3|11372.3|11368.3|11366.1|11362.1|61
1698204600000|2023-10-25 03:30:00|||||||||16
1698204900000|2023-10-25 03:35:00|11369.2|11365.2|11369.2|11365.2|11369.2|11365.2|11366.1|11362.1|65
1698205200000|2023-10-25 03:40:00|11367.6|11363.6|11367.6|11363.6|11369.2|11365.2|11366.1|11362.1|100
1698205500000|2023-10-25 03:45:00|11366.1|11362.1|11369.2|11365.2|11369.2|11365.2|11366.1|11362.1|33
1698205800000|2023-10-25 03:50:00|11366.1|11362.1|11366.1|11362.1|11366.1|11362.1|11366.1|11362.1|75
1698206100000|2023-10-25 03:55:00|11369.2|11365.2|11366.1|11362.1|11369.2|11365.2|11366.1|11362.1|37
1698206400000|2023-10-25 04:00:00|||||||||22
1698206700000|2023-10-25 04:05:00|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|35
1698207000000|2023-10-25 04:10:00|11359.8|11355.8|11362.9|11358.9|11362.9|11358.9|11359.8|11355.8|107
1698207300000|2023-10-25 04:15:00|11359.8|11355.8|11359.8|11355.8|11362.9|11358.9|11359.8|11355.8|197
1698207600000|2023-10-25 04:20:00|11356.7|11352.7|11356.7|11352.7|11359.8|11355.8|11353.6|11349.6|121
1698207900000|2023-10-25 04:25:00|11359.8|11355.8|11359.8|11355.8|11359.8|11355.8|11359.8|11355.8|48
1698208200000|2023-10-25 04:30:00|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|25
1698208500000|2023-10-25 04:35:00|||||||||26
1698208800000|2023-10-25 04:40:00|||||||||27
1698209100000|2023-10-25 04:45:00|11361.4|11357.4|11362.9|11358.9|11362.9|11358.9|11359.8|11355.8|38
1698209400000|2023-10-25 04:50:00|||||||||81
1698209700000|2023-10-25 04:55:00|11366.1|11362.1|11366.1|11362.1|11369.2|11365.2|11362.9|11358.9|45
1698210000000|2023-10-25 05:00:00|11369.2|11365.2|11369.2|11365.2|11369.2|11365.2|11367.6|11363.6|27
1698210300000|2023-10-25 05:05:00|11372.3|11368.3|11369.2|11365.2|11372.3|11368.3|11369.2|11365.2|78
1698210600000|2023-10-25 05:10:00|11372.3|11368.3|11369.2|11365.2|11372.3|11368.3|11369.2|11365.2|30
1698210900000|2023-10-25 05:15:00|||||||||13
1698211200000|2023-10-25 05:20:00|11366.1|11362.1|11362.9|11358.9|11366.1|11362.1|11362.9|11358.9|30
1698211500000|2023-10-25 05:25:00|11366.1|11362.1|11369.2|11365.2|11369.2|11365.2|11362.9|11358.9|83
1698211800000|2023-10-25 05:30:00|11366.1|11362.1|11369.2|11365.2|11369.2|11365.2|11366.1|11362.1|27
1698212100000|2023-10-25 05:35:00|11366.1|11362.1|11372.3|11368.3|11372.3|11368.3|11366.1|11362.1|136
1698212400000|2023-10-25 05:40:00|11369.2|11365.2|11372.3|11368.3|11372.3|11368.3|11369.2|11365.2|34
1698212700000|2023-10-25 05:45:00|11370.8|11366.8|11375.4|11371.4|11378.6|11374.6|11370.8|11366.8|106
1698213000000|2023-10-25 05:50:00|11372.3|11368.3|11372.3|11368.3|11375.4|11371.4|11369.2|11365.2|79
1698213300000|2023-10-25 05:55:00|11370.8|11366.8|11369.2|11365.2|11372.3|11368.3|11369.2|11365.2|163
1698213600000|2023-10-25 06:00:00|11375.4|11371.4|11397.3|11393.3|11397.3|11393.3|11375.4|11371.4|226
1698213900000|2023-10-25 06:05:00|11395.8|11391.8|11397.3|11393.3|11408.3|11404.3|11394.2|11390.2|206
1698214200000|2023-10-25 06:10:00|11398.9|11394.9|11394.2|11390.2|11398.9|11394.9|11394.2|11390.2|132
1698214500000|2023-10-25 06:15:00|11397.3|11393.3|11394.2|11390.2|11400.4|11396.4|11391.1|11387.1|215
1698214800000|2023-10-25 06:20:00|11395.8|11391.8|11391.1|11387.1|11397.3|11393.3|11384.8|11380.8|100
1698215100000|2023-10-25 06:25:00|11389.5|11385.5|11391.1|11387.1|11398.9|11394.9|11387.9|11383.9|125
1698215400000|2023-10-25 06:30:00|11394.2|11390.2|11387.9|11383.9|11394.2|11390.2|11387.9|11383.9|60
1698215700000|2023-10-25 06:35:00|11391.1|11387.1|11384.8|11380.8|11391.1|11387.1|11378.6|11374.6|233
1698216000000|2023-10-25 06:40:00|11387.9|11383.9|11381.7|11377.7|11387.9|11383.9|11378.6|11374.6|95
1698216300000|2023-10-25 06:45:00|11383.3|11379.3|11381.7|11377.7|11384.8|11380.8|11378.6|11374.6|71
1698216600000|2023-10-25 06:50:00|11384.8|11380.8|11375.4|11371.4|11384.8|11380.8|11375.4|11371.4|90
1698216900000|2023-10-25 06:55:00|11373.9|11369.9|11362.9|11358.9|11375.4|11371.4|11362.9|11358.9|133
1698217200000|2023-10-25 07:00:00|11366.1|11362.1|11358.3|11354.3|11366.1|11362.1|11358.3|11354.3|291
1698217500000|2023-10-25 07:05:00|11359.8|11355.8|11359.8|11355.8|11366.1|11362.1|11356.7|11352.7|128
1698217800000|2023-10-25 07:10:00|11356.7|11352.7|11350.4|11346.4|11359.8|11355.8|11347.3|11343.3|566
1698218100000|2023-10-25 07:15:00|11353.6|11349.6|11347.3|11343.3|11353.6|11349.6|11344.2|11340.2|246
1698218400000|2023-10-25 07:20:00|11344.2|11340.2|11341.1|11337.1|11347.3|11343.3|11341.1|11337.1|205
1698218700000|2023-10-25 07:25:00|11337.9|11333.9|11337.9|11333.9|11337.9|11333.9|11334.8|11330.8|112
1698219000000|2023-10-25 07:30:00|11341.1|11337.1|11334.8|11330.8|11344.2|11340.2|11334.8|11330.8|315
1698219300000|2023-10-25 07:35:00|11336.4|11332.4|11341.1|11337.1|11344.2|11340.2|11334.8|11330.8|90
1698219600000|2023-10-25 07:40:00|11344.2|11340.2|11337.9|11333.9|11344.2|11340.2|11331.7|11327.7|382
1698219900000|2023-10-25 07:45:00|11336.4|11332.4|11334.8|11330.8|11337.9|11333.9|11331.7|11327.7|162
1698220200000|2023-10-25 07:50:00|11337.9|11333.9|11330.1|11326.1|11337.9|11333.9|11328.6|11324.6|140
1698220500000|2023-10-25 07:55:00|11331.7|11327.7|11337.9|11333.9|11337.9|11333.9|11328.6|11324.6|258
1698220800000|2023-10-25 08:00:00|11334.8|11330.8|11334.8|11330.8|11344.2|11340.2|11328.6|11324.6|491
1698221100000|2023-10-25 08:05:00|11337.9|11333.9|11341.1|11337.1|11341.1|11337.1|11337.9|11333.9|141
1698221400000|2023-10-25 08:10:00|11337.9|11333.9|11341.1|11337.1|11341.1|11337.1|11334.8|11330.8|288
1698221700000|2023-10-25 08:15:00|11337.9|11333.9|11328.6|11324.6|11337.9|11333.9|11325.4|11321.4|219
1698222000000|2023-10-25 08:20:00|11331.7|11327.7|11337.9|11333.9|11341.1|11337.1|11325.4|11321.4|326
1698222300000|2023-10-25 08:25:00|11336.4|11332.4|11341.1|11337.1|11341.1|11337.1|11334.8|11330.8|333
1698222600000|2023-10-25 08:30:00|11337.9|11333.9|11337.9|11333.9|11341.1|11337.1|11334.8|11330.8|114
1698222900000|2023-10-25 08:35:00|11334.8|11330.8|11331.7|11327.7|11341.1|11337.1|11328.6|11324.6|127
1698223200000|2023-10-25 08:40:00|11328.6|11324.6|11331.7|11327.7|11331.7|11327.7|11325.4|11321.4|182
1698223500000|2023-10-25 08:45:00|11328.6|11324.6|11319.2|11315.2|11331.7|11327.7|11319.2|11315.2|211
1698223800000|2023-10-25 08:50:00|11316.1|11312.1|11306.7|11302.7|11319.2|11315.2|11303.6|11299.6|364
1698224100000|2023-10-25 08:55:00|11308.3|11304.3|11303.6|11299.6|11312.9|11308.9|11297.3|11293.3|461
1698224400000|2023-10-25 09:00:00|11300.4|11296.4|11303.6|11299.6|11303.6|11299.6|11291.1|11287.1|737
1698224700000|2023-10-25 09:05:00|11300.4|11296.4|11303.6|11299.6|11306.7|11302.7|11297.3|11293.3|353
1698225000000|2023-10-25 09:10:00|11306.7|11302.7|11312.9|11308.9|11312.9|11308.9|11300.4|11296.4|306
1698225300000|2023-10-25 09:15:00|11309.8|11305.8|11312.9|11308.9|11312.9|11308.9|11309.8|11305.8|116
1698225600000|2023-10-25 09:20:00|11319.2|11315.2|11319.2|11315.2|11325.4|11321.4|11316.1|11312.1|656
1698225900000|2023-10-25 09:25:00|11322.3|11318.3|11312.9|11308.9|11325.4|11321.4|11312.9|11308.9|526
1698226200000|2023-10-25 09:30:00|11316.1|11312.1|11322.3|11318.3|11322.3|11318.3|11312.9|11308.9|297
1698226500000|2023-10-25 09:35:00|11319.2|11315.2|11322.3|11318.3|11325.4|11321.4|11319.2|11315.2|157
1698226800000|2023-10-25 09:40:00|11319.2|11315.2|11316.1|11312.1|11319.2|11315.2|11316.1|11312.1|103
1698227100000|2023-10-25 09:45:00|11319.2|11315.2|11316.1|11312.1|11319.2|11315.2|11316.1|11312.1|97
1698227400000|2023-10-25 09:50:00|11319.2|11315.2|11316.1|11312.1|11322.3|11318.3|11316.1|11312.1|139
1698227700000|2023-10-25 09:55:00|11319.2|11315.2|11309.8|11305.8|11319.2|11315.2|11309.8|11305.8|388
1698228000000|2023-10-25 10:00:00|11306.7|11302.7|11309.8|11305.8|11309.8|11305.8|11306.7|11302.7|121
1698228300000|2023-10-25 10:05:00|11306.7|11302.7|11303.6|11299.6|11309.8|11305.8|11300.4|11296.4|199
1698228600000|2023-10-25 10:10:00|11300.4|11296.4|11300.4|11296.4|11303.6|11299.6|11294.2|11290.2|118
1698228900000|2023-10-25 10:15:00|11302|11298|11306.7|11302.7|11309.8|11305.8|11297.3|11293.3|238
1698229200000|2023-10-25 10:20:00|11309.8|11305.8|11309.8|11305.8|11309.8|11305.8|11306.7|11302.7|79
1698229500000|2023-10-25 10:25:00|11311.4|11307.4|11316.1|11312.1|11316.1|11312.1|11309.8|11305.8|74
1698229800000|2023-10-25 10:30:00|11312.9|11308.9|11319.2|11315.2|11319.2|11315.2|11309.8|11305.8|177
1698230100000|2023-10-25 10:35:00|11316.1|11312.1|11316.1|11312.1|11316.1|11312.1|11312.9|11308.9|92
1698230400000|2023-10-25 10:40:00|11312.9|11308.9|11316.1|11312.1|11319.2|11315.2|11312.9|11308.9|138
1698230700000|2023-10-25 10:45:00|11319.2|11315.2|11309.8|11305.8|11319.2|11315.2|11309.8|11305.8|237
1698231000000|2023-10-25 10:50:00|11308.3|11304.3|11309.8|11305.8|11316.1|11312.1|11306.7|11302.7|194
1698231300000|2023-10-25 10:55:00|11312.9|11308.9|11319.2|11315.2|11319.2|11315.2|11312.9|11308.9|165
1698231600000|2023-10-25 11:00:00|11317.6|11313.6|11319.2|11315.2|11322.3|11318.3|11316.1|11312.1|174
1698231900000|2023-10-25 11:05:00|11322.3|11318.3|11322.3|11318.3|11322.3|11318.3|11319.2|11315.2|154
1698232200000|2023-10-25 11:10:00|11325.4|11321.4|11322.3|11318.3|11331.7|11327.7|11316.1|11312.1|394
1698232500000|2023-10-25 11:15:00|11325.4|11321.4|11322.3|11318.3|11331.7|11327.7|11322.3|11318.3|439
1698232800000|2023-10-25 11:20:00|11325.4|11321.4|11331.7|11327.7|11334.8|11330.8|11325.4|11321.4|249
1698233100000|2023-10-25 11:25:00|11334.8|11330.8|11334.8|11330.8|11337.9|11333.9|11331.7|11327.7|142
1698233400000|2023-10-25 11:30:00|11336.4|11332.4|11337.9|11333.9|11337.9|11333.9|11334.8|11330.8|236
1698233700000|2023-10-25 11:35:00|11339.5|11335.5|11328.6|11324.6|11341.1|11337.1|11328.6|11324.6|212
1698234000000|2023-10-25 11:40:00|11330.1|11326.1|11334.8|11330.8|11334.8|11330.8|11328.6|11324.6|176
1698234300000|2023-10-25 11:45:00|11337.9|11333.9|11331.7|11327.7|11337.9|11333.9|11328.6|11324.6|202
1698234600000|2023-10-25 11:50:00|11328.6|11324.6|11319.2|11315.2|11330.1|11326.1|11319.2|11315.2|264
1698234900000|2023-10-25 11:55:00|11322.3|11318.3|11325.4|11321.4|11325.4|11321.4|11316.1|11312.1|439
1698235200000|2023-10-25 12:00:00|11328.6|11324.6|11331.7|11327.7|11334.8|11330.8|11328.6|11324.6|518
1698235500000|2023-10-25 12:05:00|11334.8|11330.8|11334.8|11330.8|11334.8|11330.8|11327|11323|508
1698235800000|2023-10-25 12:10:00|11331.7|11327.7|11344.2|11340.2|11344.2|11340.2|11331.7|11327.7|739
1698236100000|2023-10-25 12:15:00|11341.1|11337.1|11331.7|11327.7|11344.2|11340.2|11331.7|11327.7|1015
1698236400000|2023-10-25 12:20:00|11334.8|11330.8|11325.4|11321.4|11344.2|11340.2|11322.3|11318.3|899
1698236700000|2023-10-25 12:25:00|11322.3|11318.3|11300.4|11296.4|11322.3|11318.3|11297.3|11293.3|1555
1698237000000|2023-10-25 12:30:00|11297.3|11293.3|11300.4|11296.4|11306.7|11302.7|11297.3|11293.3|1107
1698237300000|2023-10-25 12:35:00|11303.6|11299.6|11272.3|11268.3|11303.6|11299.6|11272.3|11268.3|1977
1698237600000|2023-10-25 12:40:00|11275.4|11271.4|11281.7|11277.7|11284.8|11280.8|11272.3|11268.3|1636
1698237900000|2023-10-25 12:45:00|11278.6|11274.6|11278.6|11274.6|11287.9|11283.9|11269.2|11265.2|1052
1698238200000|2023-10-25 12:50:00|11275.4|11271.4|11269.2|11265.2|11278.6|11274.6|11262.9|11258.9|1350
1698238500000|2023-10-25 12:55:00|11266.1|11262.1|11256.7|11252.7|11266.1|11262.1|11244.2|11240.2|2289
1698238800000|2023-10-25 13:00:00|11259.8|11255.8|11256.7|11252.7|11266.1|11262.1|11253.6|11249.6|1394
1698239100000|2023-10-25 13:05:00|11253.6|11249.6|11256.7|11252.7|11262.9|11258.9|11247.3|11243.3|1138
1698239400000|2023-10-25 13:10:00|11259.8|11255.8|11262.9|11258.9|11269.2|11265.2|11253.6|11249.6|939
1698239700000|2023-10-25 13:15:00|11259.8|11255.8|11253.6|11249.6|11259.8|11255.8|11247.3|11243.3|1219
1698240000000|2023-10-25 13:20:00|11250.4|11246.4|11247.3|11243.3|11252|11248|11237.9|11233.9|1709
1698240300000|2023-10-25 13:25:00|11244.2|11240.2|11231.7|11227.7|11247.3|11243.3|11228.6|11224.6|2217
1698240600000|2023-10-25 13:30:00|11234.8|11230.8|11216.1|11212.1|11247.3|11243.3|11216.1|11212.1|2317
1698240900000|2023-10-25 13:35:00|11212.9|11208.9|11216.1|11212.1|11222.3|11218.3|11206.7|11202.7|3400
1698241200000|2023-10-25 13:40:00|11212.9|11208.9|11219.2|11215.2|11225.4|11221.4|11209.8|11205.8|1257
1698241500000|2023-10-25 13:45:00|11216.1|11212.1|11216.1|11212.1|11216.1|11212.1|11203.6|11199.6|1755
1698241800000|2023-10-25 13:50:00|11219.2|11215.2|11219.2|11215.2|11219.2|11215.2|11212.9|11208.9|1411
1698242100000|2023-10-25 13:55:00|11216.1|11212.1|11228.6|11224.6|11231.7|11227.7|11216.1|11212.1|1188
1698242400000|2023-10-25 14:00:00|11222.3|11218.3|11216.1|11212.1|11225.4|11221.4|11197.3|11193.3|2750
1698242700000|2023-10-25 14:05:00|11212.9|11208.9|11203.6|11199.6|11219.2|11215.2|11194.2|11190.2|1762
1698243000000|2023-10-25 14:10:00|11200.4|11196.4|11184.8|11180.8|11202|11198|11175.4|11171.4|2966
1698243300000|2023-10-25 14:15:00|11187.9|11183.9|11212.9|11208.9|11212.9|11208.9|11187.9|11183.9|2040
1698243600000|2023-10-25 14:20:00|11209.8|11205.8|11197.3|11193.3|11209.8|11205.8|11197.3|11193.3|1325
1698243900000|2023-10-25 14:25:00|11194.2|11190.2|11191.1|11187.1|11197.3|11193.3|11184.8|11180.8|1581
1698244200000|2023-10-25 14:30:00|11192.6|11188.6|11203.6|11199.6|11216.1|11212.1|11191.1|11187.1|1345
1698244500000|2023-10-25 14:35:00|11206.7|11202.7|11216.1|11212.1|11219.2|11215.2|11200.4|11196.4|1130
1698244800000|2023-10-25 14:40:00|11219.2|11215.2|11212.9|11208.9|11222.3|11218.3|11209.8|11205.8|2189
1698245100000|2023-10-25 14:45:00|11216.1|11212.1|11241.1|11237.1|11241.1|11237.1|11209.8|11205.8|2345
1698245400000|2023-10-25 14:50:00|11242.6|11238.6|11222.3|11218.3|11244.2|11240.2|11219.2|11215.2|1692
1698245700000|2023-10-25 14:55:00|11225.4|11221.4|11209.8|11205.8|11225.4|11221.4|11206.7|11202.7|1583
1698246000000|2023-10-25 15:00:00|11212.9|11208.9|11216.1|11212.1|11231.7|11227.7|11206.7|11202.7|2452
1698246300000|2023-10-25 15:05:00|11212.9|11208.9|11228.6|11224.6|11237.9|11233.9|11212.9|11208.9|1554
1698246600000|2023-10-25 15:10:00|11225.4|11221.4|11219.2|11215.2|11231.7|11227.7|11209.8|11205.8|1176
1698246900000|2023-10-25 15:15:00|11216.1|11212.1|11203.6|11199.6|11222.3|11218.3|11203.6|11199.6|1776
1698247200000|2023-10-25 15:20:00|11205.1|11201.1|11184.8|11180.8|11206.7|11202.7|11181.7|11177.7|1269
1698247500000|2023-10-25 15:25:00|11187.9|11183.9|11197.3|11193.3|11197.3|11193.3|11184.8|11180.8|1180
1698247800000|2023-10-25 15:30:00|11194.2|11190.2|11184.8|11180.8|11197.3|11193.3|11184.8|11180.8|1552
1698248100000|2023-10-25 15:35:00|11186.4|11182.4|11194.2|11190.2|11194.2|11190.2|11186.4|11182.4|588
1698248400000|2023-10-25 15:40:00|11197.3|11193.3|11203.6|11199.6|11206.7|11202.7|11187.9|11183.9|1272
1698248700000|2023-10-25 15:45:00|11206.7|11202.7|11200.4|11196.4|11209.8|11205.8|11187.9|11183.9|1295
1698249000000|2023-10-25 15:50:00|11203.6|11199.6|11198.9|11194.9|11206.7|11202.7|11194.2|11190.2|498
1698249300000|2023-10-25 15:55:00|11200.4|11196.4|11197.3|11193.3|11203.6|11199.6|11194.2|11190.2|870
1698249600000|2023-10-25 16:00:00|11198.9|11194.9|11200.4|11196.4|11206.7|11202.7|11197.3|11193.3|395
1698249900000|2023-10-25 16:05:00|11197.3|11193.3|11197.3|11193.3|11200.4|11196.4|11191.1|11187.1|618
1698250200000|2023-10-25 16:10:00|11200.4|11196.4|11191.1|11187.1|11200.4|11196.4|11187.9|11183.9|448
1698250500000|2023-10-25 16:15:00|11194.2|11190.2|11191.1|11187.1|11194.2|11190.2|11187.9|11183.9|382
1698250800000|2023-10-25 16:20:00|11187.9|11183.9|11197.3|11193.3|11203.6|11199.6|11187.9|11183.9|272
1698251100000|2023-10-25 16:25:00|11194.2|11190.2|11187.9|11183.9|11197.3|11193.3|11187.9|11183.9|447
1698251400000|2023-10-25 16:30:00|11191.1|11187.1|11172.3|11168.3|11191.1|11187.1|11172.3|11168.3|762
1698251700000|2023-10-25 16:35:00|11169.2|11165.2|11178.6|11174.6|11181.7|11177.7|11166.1|11162.1|1284
1698252000000|2023-10-25 16:40:00|11175.4|11171.4|11178.6|11174.6|11181.7|11177.7|11172.3|11168.3|1127
1698252300000|2023-10-25 16:45:00|11175.4|11171.4|11166.1|11162.1|11181.7|11177.7|11162.9|11158.9|907
1698252600000|2023-10-25 16:50:00|11169.2|11165.2|11172.3|11168.3|11172.3|11168.3|11159.8|11155.8|811
1698252900000|2023-10-25 16:55:00|11170.8|11166.8|11172.3|11168.3|11175.4|11171.4|11166.1|11162.1|634
1698253200000|2023-10-25 17:00:00|11173.9|11169.9|11128.6|11124.6|11178.6|11174.6|11125.4|11121.4|1826
1698253500000|2023-10-25 17:05:00|11131.7|11127.7|11141.1|11137.1|11144.2|11140.2|11125.4|11121.4|1579
1698253800000|2023-10-25 17:10:00|11142.6|11138.6|11147.3|11143.3|11153.6|11149.6|11134.8|11130.8|1091
1698254100000|2023-10-25 17:15:00|11144.2|11140.2|11147.3|11143.3|11156.7|11152.7|11144.2|11140.2|1035
1698254400000|2023-10-25 17:20:00|11145.8|11141.8|11125.4|11121.4|11150.4|11146.4|11125.4|11121.4|938
1698254700000|2023-10-25 17:25:00|11122.3|11118.3|11116.1|11112.1|11128.6|11124.6|11112.9|11108.9|1146
1698255000000|2023-10-25 17:30:00|11119.2|11115.2|11128.6|11124.6|11131.7|11127.7|11119.2|11115.2|1332
1698255300000|2023-10-25 17:35:00|11130.1|11126.1|11119.2|11115.2|11131.7|11127.7|11119.2|11115.2|403
1698255600000|2023-10-25 17:40:00|11122.3|11118.3|11128.6|11124.6|11134.8|11130.8|11122.3|11118.3|495
1698255900000|2023-10-25 17:45:00|11125.4|11121.4|11128.6|11124.6|11131.7|11127.7|11122.3|11118.3|401
1698256200000|2023-10-25 17:50:00|11127|11123|11134.8|11130.8|11134.8|11130.8|11122.3|11118.3|453
1698256500000|2023-10-25 17:55:00|11133.3|11129.3|11134.8|11130.8|11137.9|11133.9|11131.7|11127.7|673
1698256800000|2023-10-25 18:00:00|11137.9|11133.9|11134.8|11130.8|11137.9|11133.9|11128.6|11124.6|911
1698257100000|2023-10-25 18:05:00|11137.9|11133.9|11134.8|11130.8|11137.9|11133.9|11128.6|11124.6|469
1698257400000|2023-10-25 18:10:00|11137.9|11133.9|11141.1|11137.1|11141.1|11137.1|11128.6|11124.6|901
1698257700000|2023-10-25 18:15:00|11137.9|11133.9|11141.1|11137.1|11144.2|11140.2|11134.8|11130.8|799
1698258000000|2023-10-25 18:20:00|11137.9|11133.9|11125.4|11121.4|11139.5|11135.5|11125.4|11121.4|640
1698258300000|2023-10-25 18:25:00|11128.6|11124.6|11131.7|11127.7|11131.7|11127.7|11128.6|11124.6|347
1698258600000|2023-10-25 18:30:00|11134.8|11130.8|11139.5|11135.5|11139.5|11135.5|11122.3|11118.3|597
1698258900000|2023-10-25 18:35:00|11141.1|11137.1|11137.9|11133.9|11141.1|11137.1|11128.6|11124.6|611
1698259200000|2023-10-25 18:40:00|11134.8|11130.8|11128.6|11124.6|11137.9|11133.9|11125.4|11121.4|429
1698259500000|2023-10-25 18:45:00|11125.4|11121.4|11119.2|11115.2|11128.6|11124.6|11119.2|11115.2|602
1698259800000|2023-10-25 18:50:00|11122.3|11118.3|11122.3|11118.3|11125.4|11121.4|11119.2|11115.2|526
1698260100000|2023-10-25 18:55:00|11125.4|11121.4|11125.4|11121.4|11134.8|11130.8|11122.3|11118.3|1141
1698260400000|2023-10-25 19:00:00|11128.6|11124.6|11125.4|11121.4|11131.7|11127.7|11122.3|11118.3|802
1698260700000|2023-10-25 19:05:00|11122.3|11118.3|11137.9|11133.9|11137.9|11133.9|11122.3|11118.3|420
1698261000000|2023-10-25 19:10:00|11141.1|11137.1|11137.9|11133.9|11141.1|11137.1|11134.8|11130.8|285
1698261300000|2023-10-25 19:15:00|11134.8|11130.8|11134.8|11130.8|11141.1|11137.1|11134.8|11130.8|251
1698261600000|2023-10-25 19:20:00|11131.7|11127.7|11131.7|11127.7|11134.8|11130.8|11131.7|11127.7|399
1698261900000|2023-10-25 19:25:00|11134.8|11130.8|11141.1|11137.1|11141.1|11137.1|11134.8|11130.8|524
1698262200000|2023-10-25 19:30:00|11139.5|11135.5|11147.3|11143.3|11147.3|11143.3|11134.8|11130.8|1152
1698262500000|2023-10-25 19:35:00|11148.9|11144.9|11150.4|11146.4|11150.4|11146.4|11144.2|11140.2|748
1698262800000|2023-10-25 19:40:00|11147.3|11143.3|11144.2|11140.2|11150.4|11146.4|11144.2|11140.2|532
1698263100000|2023-10-25 19:45:00|11141.1|11137.1|11156.7|11152.7|11156.7|11152.7|11141.1|11137.1|1413
1698263400000|2023-10-25 19:50:00|11153.6|11149.6|11153.6|11149.6|11159.8|11155.8|11150.4|11146.4|1184
1698263700000|2023-10-25 19:55:00|11156.7|11152.7|11153.6|11149.6|11156.7|11152.7|11150.4|11146.4|2129
1698264000000|2023-10-25 20:00:00|11150.4|11146.4|11144.2|11140.2|11150.4|11146.4|11137.9|11133.9|2240
1698264300000|2023-10-25 20:05:00|11142.6|11138.6|11141.1|11137.1|11144.2|11140.2|11137.9|11133.9|530
1698264600000|2023-10-25 20:10:00|11144.2|11140.2|11144.2|11140.2|11144.2|11140.2|11141.1|11137.1|263
1698264900000|2023-10-25 20:15:00|11147.3|11143.3|11144.2|11140.2|11147.3|11143.3|11137.9|11133.9|583
1698265200000|2023-10-25 20:20:00|11141.1|11137.1|11137.9|11133.9|11144.2|11140.2|11134.8|11130.8|414
1698265500000|2023-10-25 20:25:00|11141.1|11137.1|11131.7|11127.7|11141.1|11137.1|11131.7|11127.7|485
1698265800000|2023-10-25 20:30:00|11130.1|11126.1|11112.9|11108.9|11131.7|11127.7|11112.9|11108.9|723
1698266100000|2023-10-25 20:35:00|11114.5|11110.5|11112.9|11108.9|11119.2|11115.2|11112.9|11108.9|420
1698266400000|2023-10-25 20:40:00|11109.8|11105.8|11116.1|11112.1|11122.3|11118.3|11109.8|11105.8|411
1698266700000|2023-10-25 20:45:00|11119.2|11115.2|11125.4|11121.4|11125.4|11121.4|11116.1|11112.1|330
1698267000000|2023-10-25 20:50:00|11122.3|11118.3|11125.4|11121.4|11128.6|11124.6|11122.3|11118.3|223
1698267300000|2023-10-25 20:55:00|11123.9|11119.9|11125.4|11121.4|11125.4|11121.4|11122.3|11118.3|260
1698271200000|2023-10-25 22:00:00|11120.8|11116.8|11122.3|11118.3|11125.4|11121.4|11119.2|11115.2|75
1698271500000|2023-10-25 22:05:00|11120.8|11116.8|11125.4|11121.4|11125.4|11121.4|11120.8|11116.8|33
1698271800000|2023-10-25 22:10:00|||||||||10
1698272100000|2023-10-25 22:15:00|11128.6|11124.6|11128.6|11124.6|11128.6|11124.6|11125.4|11121.4|41
1698272400000|2023-10-25 22:20:00|11127|11123|11122.3|11118.3|11128.6|11124.6|11122.3|11118.3|61
1698272700000|2023-10-25 22:25:00|11119.2|11115.2|11125.4|11121.4|11125.4|11121.4|11119.2|11115.2|41
1698273000000|2023-10-25 22:30:00|11123.9|11119.9|11125.4|11121.4|11125.4|11121.4|11123.9|11119.9|16
1698273300000|2023-10-25 22:35:00|11127|11123|11122.3|11118.3|11127|11123|11122.3|11118.3|28
1698273600000|2023-10-25 22:40:00|11125.4|11121.4|11128.6|11124.6|11128.6|11124.6|11125.4|11121.4|22
1698273900000|2023-10-25 22:45:00|11131.7|11127.7|11125.4|11121.4|11131.7|11127.7|11125.4|11121.4|34
1698274200000|2023-10-25 22:50:00|11123.9|11119.9|11122.3|11118.3|11125.4|11121.4|11122.3|11118.3|40
1698274500000|2023-10-25 22:55:00|11125.4|11121.4|11128.6|11124.6|11128.6|11124.6|11122.3|11118.3|49
1698275100000|2023-10-25 23:05:00|11131.7|11127.7|11128.6|11124.6|11131.7|11127.7|11125.4|11121.4|30
1698275400000|2023-10-25 23:10:00|11130.1|11126.1|11130.1|11126.1|11131.7|11127.7|11128.6|11124.6|77
1698275700000|2023-10-25 23:15:00|11131.7|11127.7|11131.7|11127.7|11131.7|11127.7|11131.7|11127.7|1
1698276000000|2023-10-25 23:20:00|||||||||6
1698276300000|2023-10-25 23:25:00|11133.3|11129.3|11131.7|11127.7|11134.8|11130.8|11128.6|11124.6|76
1698276600000|2023-10-25 23:30:00|11134.8|11130.8|11134.8|11130.8|11134.8|11130.8|11134.8|11130.8|27
1698276900000|2023-10-25 23:35:00|11137.9|11133.9|11131.7|11127.7|11137.9|11133.9|11131.7|11127.7|51
1698277200000|2023-10-25 23:40:00|11134.8|11130.8|11134.8|11130.8|11137.9|11133.9|11134.8|11130.8|66
1698277500000|2023-10-25 23:45:00|11136.4|11132.4|11131.7|11127.7|11137.9|11133.9|11128.6|11124.6|79
1698277800000|2023-10-25 23:50:00|11134.8|11130.8|11137.9|11133.9|11137.9|11133.9|11131.7|11127.7|41
1698278100000|2023-10-25 23:55:00|11134.8|11130.8|11137.9|11133.9|11137.9|11133.9|11134.8|11130.8|28
1698278400000|2023-10-26 00:00:00|11139.5|11135.5|11147.3|11143.3|11147.3|11143.3|11139.5|11135.5|127
1698278700000|2023-10-26 00:05:00|11150.4|11146.4|11153.6|11149.6|11153.6|11149.6|11147.3|11143.3|184
1698279000000|2023-10-26 00:10:00|11150.4|11146.4|11141.1|11137.1|11153.6|11149.6|11141.1|11137.1|127
1698279300000|2023-10-26 00:15:00|11142.6|11138.6|11134.8|11130.8|11147.3|11143.3|11134.8|11130.8|166
1698279600000|2023-10-26 00:20:00|11136.4|11132.4|11141.1|11137.1|11141.1|11137.1|11134.8|11130.8|99
1698279900000|2023-10-26 00:25:00|11139.5|11135.5|11141.1|11137.1|11141.1|11137.1|11137.9|11133.9|51
1698280200000|2023-10-26 00:30:00|11144.2|11140.2|11144.2|11140.2|11147.3|11143.3|11144.2|11140.2|39
1698280500000|2023-10-26 00:35:00|11141.1|11137.1|11134.8|11130.8|11144.2|11140.2|11134.8|11130.8|97
1698280800000|2023-10-26 00:40:00|11131.7|11127.7|11127|11123|11134.8|11130.8|11125.4|11121.4|197
1698281100000|2023-10-26 00:45:00|11128.6|11124.6|11116.1|11112.1|11128.6|11124.6|11116.1|11112.1|93
1698281400000|2023-10-26 00:50:00|11119.2|11115.2|11112.9|11108.9|11119.2|11115.2|11109.8|11105.8|176
1698281700000|2023-10-26 00:55:00|11116.1|11112.1|11114.5|11110.5|11116.1|11112.1|11109.8|11105.8|55
1698282000000|2023-10-26 01:00:00|11112.9|11108.9|11122.3|11118.3|11122.3|11118.3|11112.9|11108.9|80
1698282300000|2023-10-26 01:05:00|11123.9|11119.9|11116.1|11112.1|11125.4|11121.4|11116.1|11112.1|100
1698282600000|2023-10-26 01:10:00|11112.9|11108.9|11112.9|11108.9|11117.6|11113.6|11112.9|11108.9|109
1698282900000|2023-10-26 01:15:00|11114.5|11110.5|11116.1|11112.1|11119.2|11115.2|11112.9|11108.9|84
1698283200000|2023-10-26 01:20:00|11112.9|11108.9|11103.6|11099.6|11116.1|11112.1|11100.4|11096.4|267
1698283500000|2023-10-26 01:25:00|11100.4|11096.4|11109.8|11105.8|11109.8|11105.8|11100.4|11096.4|200
1698283800000|2023-10-26 01:30:00|11112.9|11108.9|11106.7|11102.7|11112.9|11108.9|11106.7|11102.7|82
1698284100000|2023-10-26 01:35:00|11103.6|11099.6|11106.7|11102.7|11106.7|11102.7|11100.4|11096.4|223
1698284400000|2023-10-26 01:40:00|11109.8|11105.8|11109.8|11105.8|11109.8|11105.8|11106.7|11102.7|197
1698284700000|2023-10-26 01:45:00|11106.7|11102.7|11106.7|11102.7|11109.8|11105.8|11106.7|11102.7|40
1698285000000|2023-10-26 01:50:00|11105.1|11101.1|11103.6|11099.6|11106.7|11102.7|11103.6|11099.6|71
1698285300000|2023-10-26 01:55:00|11105.1|11101.1|11109.8|11105.8|11109.8|11105.8|11103.6|11099.6|91
1698285600000|2023-10-26 02:00:00|11111.4|11107.4|11116.1|11112.1|11122.3|11118.3|11111.4|11107.4|212
1698285900000|2023-10-26 02:05:00|11119.2|11115.2|11112.9|11108.9|11119.2|11115.2|11112.9|11108.9|102
1698286200000|2023-10-26 02:10:00|11111.4|11107.4|11112.9|11108.9|11112.9|11108.9|11111.4|11107.4|55
1698286500000|2023-10-26 02:15:00|11116.1|11112.1|11112.9|11108.9|11116.1|11112.1|11112.9|11108.9|39
1698286800000|2023-10-26 02:20:00|11109.8|11105.8|11109.8|11105.8|11112.9|11108.9|11103.6|11099.6|347
1698287100000|2023-10-26 02:25:00|11108.3|11104.3|11105.1|11101.1|11109.8|11105.8|11103.6|11099.6|193
1698287400000|2023-10-26 02:30:00|11106.7|11102.7|11109.8|11105.8|11112.9|11108.9|11103.6|11099.6|154
1698287700000|2023-10-26 02:35:00|11112.9|11108.9|11112.9|11108.9|11112.9|11108.9|11109.8|11105.8|75
1698288000000|2023-10-26 02:40:00|11109.8|11105.8|11112.9|11108.9|11116.1|11112.1|11109.8|11105.8|55
1698288300000|2023-10-26 02:45:00|11116.1|11112.1|11109.8|11105.8|11116.1|11112.1|11109.8|11105.8|225
1698288600000|2023-10-26 02:50:00|11106.7|11102.7|11100.4|11096.4|11109.8|11105.8|11100.4|11096.4|275
1698288900000|2023-10-26 02:55:00|11097.3|11093.3|11097.3|11093.3|11100.4|11096.4|11094.2|11090.2|206
1698289200000|2023-10-26 03:00:00|11100.4|11096.4|11097.3|11093.3|11100.4|11096.4|11097.3|11093.3|69
1698289500000|2023-10-26 03:05:00|11094.2|11090.2|11094.2|11090.2|11097.3|11093.3|11094.2|11090.2|76
1698289800000|2023-10-26 03:10:00|11091.1|11087.1|11092.6|11088.6|11094.2|11090.2|11091.1|11087.1|206
1698290100000|2023-10-26 03:15:00|11094.2|11090.2|11097.3|11093.3|11097.3|11093.3|11091.1|11087.1|78
1698290400000|2023-10-26 03:20:00|11100.4|11096.4|11100.4|11096.4|11103.6|11099.6|11097.3|11093.3|81
1698290700000|2023-10-26 03:25:00|11097.3|11093.3|11100.4|11096.4|11100.4|11096.4|11097.3|11093.3|52
1698291000000|2023-10-26 03:30:00|11098.9|11094.9|11100.4|11096.4|11100.4|11096.4|11097.3|11093.3|89
1698291300000|2023-10-26 03:35:00|11103.6|11099.6|11106.7|11102.7|11109.8|11105.8|11103.6|11099.6|154
1698291600000|2023-10-26 03:40:00|11100.4|11096.4|11100.4|11096.4|11100.4|11096.4|11097.3|11093.3|77
1698291900000|2023-10-26 03:45:00|11103.6|11099.6|11103.6|11099.6|11103.6|11099.6|11100.4|11096.4|63
1698292200000|2023-10-26 03:50:00|11106.7|11102.7|11103.6|11099.6|11106.7|11102.7|11103.6|11099.6|70
1698292500000|2023-10-26 03:55:00|11106.7|11102.7|11103.6|11099.6|11106.7|11102.7|11103.6|11099.6|25
1698292800000|2023-10-26 04:00:00|11106.7|11102.7|11103.6|11099.6|11106.7|11102.7|11103.6|11099.6|60
1698293100000|2023-10-26 04:05:00|11105.1|11101.1|11103.6|11099.6|11106.7|11102.7|11103.6|11099.6|26
1698293400000|2023-10-26 04:10:00|||||||||17
1698293700000|2023-10-26 04:15:00|11105.1|11101.1|11109.8|11105.8|11111.4|11107.4|11105.1|11101.1|36
1698294000000|2023-10-26 04:20:00|11106.7|11102.7|11103.6|11099.6|11106.7|11102.7|11103.6|11099.6|66
1698294300000|2023-10-26 04:25:00|11100.4|11096.4|11103.6|11099.6|11103.6|11099.6|11100.4|11096.4|88
1698294600000|2023-10-26 04:30:00|11106.7|11102.7|11100.4|11096.4|11106.7|11102.7|11100.4|11096.4|103
1698294900000|2023-10-26 04:35:00|11097.3|11093.3|11094.2|11090.2|11097.3|11093.3|11091.1|11087.1|116
1698295200000|2023-10-26 04:40:00|11091.1|11087.1|11091.1|11087.1|11094.2|11090.2|11091.1|11087.1|60
1698295500000|2023-10-26 04:45:00|11094.2|11090.2|11097.3|11093.3|11097.3|11093.3|11094.2|11090.2|51
1698295800000|2023-10-26 04:50:00|11095.8|11091.8|11091.1|11087.1|11095.8|11091.8|11091.1|11087.1|104
1698296100000|2023-10-26 04:55:00|11092.6|11088.6|11091.1|11087.1|11094.2|11090.2|11087.9|11083.9|52
1698296400000|2023-10-26 05:00:00|11087.9|11083.9|11094.2|11090.2|11094.2|11090.2|11087.9|11083.9|40
1698296700000|2023-10-26 05:05:00|11091.1|11087.1|11091.1|11087.1|11094.2|11090.2|11091.1|11087.1|91
1698297000000|2023-10-26 05:10:00|11094.2|11090.2|11094.2|11090.2|11098.9|11094.9|11094.2|11090.2|89
1698297300000|2023-10-26 05:15:00|11097.3|11093.3|11091.1|11087.1|11097.3|11093.3|11091.1|11087.1|100
1698297600000|2023-10-26 05:20:00|11094.2|11090.2|11094.2|11090.2|11094.2|11090.2|11092.6|11088.6|40
1698297900000|2023-10-26 05:25:00|11092.6|11088.6|11087.9|11083.9|11094.2|11090.2|11087.9|11083.9|55
1698298200000|2023-10-26 05:30:00|11084.8|11080.8|11087.9|11083.9|11087.9|11083.9|11084.8|11080.8|173
1698298500000|2023-10-26 05:35:00|11091.1|11087.1|11084.8|11080.8|11091.1|11087.1|11084.8|11080.8|107
1698298800000|2023-10-26 05:40:00|11081.7|11077.7|11084.8|11080.8|11084.8|11080.8|11078.6|11074.6|108
1698299100000|2023-10-26 05:45:00|11081.7|11077.7|11072.3|11068.3|11081.7|11077.7|11072.3|11068.3|322
1698299400000|2023-10-26 05:50:00|11069.2|11065.2|11073.9|11069.9|11075.4|11071.4|11066.1|11062.1|223
1698299700000|2023-10-26 05:55:00|11075.4|11071.4|11064.5|11060.5|11075.4|11071.4|11058.3|11054.3|369
1698300000000|2023-10-26 06:00:00|11062.9|11058.9|11062.9|11058.9|11066.1|11062.1|11059.8|11055.8|151
1698300300000|2023-10-26 06:05:00|11066.1|11062.1|11069.2|11065.2|11072.3|11068.3|11062.9|11058.9|201
1698300600000|2023-10-26 06:10:00|11072.3|11068.3|11078.6|11074.6|11081.7|11077.7|11072.3|11068.3|165
1698300900000|2023-10-26 06:15:00|11081.7|11077.7|11078.6|11074.6|11084.8|11080.8|11075.4|11071.4|132
1698301200000|2023-10-26 06:20:00|11081.7|11077.7|11081.7|11077.7|11081.7|11077.7|11075.4|11071.4|135
1698301500000|2023-10-26 06:25:00|11084.8|11080.8|11084.8|11080.8|11097.3|11093.3|11081.7|11077.7|215
1698301800000|2023-10-26 06:30:00|11081.7|11077.7|11072.3|11068.3|11084.8|11080.8|11069.2|11065.2|260
1698302100000|2023-10-26 06:35:00|11069.2|11065.2|11072.3|11068.3|11078.6|11074.6|11069.2|11065.2|129
1698302400000|2023-10-26 06:40:00|11075.4|11071.4|11075.4|11071.4|11075.4|11071.4|11072.3|11068.3|80
1698302700000|2023-10-26 06:45:00|11078.6|11074.6|11078.6|11074.6|11084.8|11080.8|11075.4|11071.4|230
1698303000000|2023-10-26 06:50:00|11077|11073|11066.1|11062.1|11081.7|11077.7|11066.1|11062.1|204
1698303300000|2023-10-26 06:55:00|11064.5|11060.5|11067.6|11063.6|11072.3|11068.3|11062.9|11058.9|127
1698303600000|2023-10-26 07:00:00|11066.1|11062.1|11066.1|11062.1|11069.2|11065.2|11053.6|11049.6|366
1698303900000|2023-10-26 07:05:00|11067.6|11063.6|11072.3|11068.3|11078.6|11074.6|11066.1|11062.1|291
1698304200000|2023-10-26 07:10:00|11075.4|11071.4|11075.4|11071.4|11084.8|11080.8|11072.3|11068.3|292
1698304500000|2023-10-26 07:15:00|11072.3|11068.3|11066.1|11062.1|11075.4|11071.4|11059.8|11055.8|257
1698304800000|2023-10-26 07:20:00|11062.9|11058.9|11081.7|11077.7|11084.8|11080.8|11062.9|11058.9|373
1698305100000|2023-10-26 07:25:00|11083.3|11079.3|11094.2|11090.2|11094.2|11090.2|11069.2|11065.2|472
1698305400000|2023-10-26 07:30:00|11092.6|11088.6|11087.9|11083.9|11094.2|11090.2|11081.7|11077.7|390
1698305700000|2023-10-26 07:35:00|11084.8|11080.8|11094.2|11090.2|11097.3|11093.3|11084.8|11080.8|329
1698306000000|2023-10-26 07:40:00|11095.8|11091.8|11091.1|11087.1|11100.4|11096.4|11091.1|11087.1|224
1698306300000|2023-10-26 07:45:00|11094.2|11090.2|11109.8|11105.8|11112.9|11108.9|11091.1|11087.1|399
1698306600000|2023-10-26 07:50:00|11106.7|11102.7|11103.6|11099.6|11109.8|11105.8|11097.3|11093.3|291
1698306900000|2023-10-26 07:55:00|11106.7|11102.7|11116.1|11112.1|11119.2|11115.2|11103.6|11099.6|296
1698307200000|2023-10-26 08:00:00|11119.2|11115.2|11125.4|11121.4|11134.8|11130.8|11116.1|11112.1|535
1698307500000|2023-10-26 08:05:00|11123.9|11119.9|11122.3|11118.3|11125.4|11121.4|11116.1|11112.1|232
1698307800000|2023-10-26 08:10:00|11116.1|11112.1|11119.2|11115.2|11119.2|11115.2|11112.9|11108.9|448
1698308100000|2023-10-26 08:15:00|11117.6|11113.6|11119.2|11115.2|11122.3|11118.3|11111.4|11107.4|175
1698308400000|2023-10-26 08:20:00|11116.1|11112.1|11112.9|11108.9|11119.2|11115.2|11112.9|11108.9|132
1698308700000|2023-10-26 08:25:00|11116.1|11112.1|11119.2|11115.2|11119.2|11115.2|11112.9|11108.9|81
1698309000000|2023-10-26 08:30:00|11122.3|11118.3|11122.3|11118.3|11122.3|11118.3|11116.1|11112.1|249
1698309300000|2023-10-26 08:35:00|11125.4|11121.4|11125.4|11121.4|11131.7|11127.7|11122.3|11118.3|263
1698309600000|2023-10-26 08:40:00|11128.6|11124.6|11131.7|11127.7|11131.7|11127.7|11122.3|11118.3|143
1698309900000|2023-10-26 08:45:00|11130.1|11126.1|11128.6|11124.6|11131.7|11127.7|11127|11123|311
1698310200000|2023-10-26 08:50:00|11125.4|11121.4|11128.6|11124.6|11131.7|11127.7|11125.4|11121.4|76
1698310500000|2023-10-26 08:55:00|11131.7|11127.7|11125.4|11121.4|11131.7|11127.7|11125.4|11121.4|88
1698310800000|2023-10-26 09:00:00|11128.6|11124.6|11125.4|11121.4|11128.6|11124.6|11122.3|11118.3|42
1698311100000|2023-10-26 09:05:00|11128.6|11124.6|11131.7|11127.7|11131.7|11127.7|11128.6|11124.6|121
1698311400000|2023-10-26 09:10:00|11134.8|11130.8|11127|11123|11134.8|11130.8|11125.4|11121.4|116
1698311700000|2023-10-26 09:15:00|11128.6|11124.6|11131.7|11127.7|11131.7|11127.7|11122.3|11118.3|128
1698312000000|2023-10-26 09:20:00|11130.1|11126.1|11141.1|11137.1|11141.1|11137.1|11127|11123|224
1698312300000|2023-10-26 09:25:00|11144.2|11140.2|11134.8|11130.8|11144.2|11140.2|11134.8|11130.8|135
1698312600000|2023-10-26 09:30:00|11131.7|11127.7|11134.8|11130.8|11137.9|11133.9|11131.7|11127.7|154
1698312900000|2023-10-26 09:35:00|11133.3|11129.3|11137.9|11133.9|11137.9|11133.9|11131.7|11127.7|113
1698313200000|2023-10-26 09:40:00|11134.8|11130.8|11128.6|11124.6|11137.9|11133.9|11128.6|11124.6|70
1698313500000|2023-10-26 09:45:00|11125.4|11121.4|11131.7|11127.7|11131.7|11127.7|11125.4|11121.4|131
1698313800000|2023-10-26 09:50:00|11128.6|11124.6|11128.6|11124.6|11131.7|11127.7|11128.6|11124.6|170
1698314100000|2023-10-26 09:55:00|11127|11123|11128.6|11124.6|11131.7|11127.7|11125.4|11121.4|205
1698314400000|2023-10-26 10:00:00|11130.1|11126.1|11131.7|11127.7|11134.8|11130.8|11128.6|11124.6|213
1698314700000|2023-10-26 10:05:00|11134.8|11130.8|11134.8|11130.8|11137.9|11133.9|11131.7|11127.7|257
1698315000000|2023-10-26 10:10:00|11133.3|11129.3|11134.8|11130.8|11134.8|11130.8|11128.6|11124.6|343
1698315300000|2023-10-26 10:15:00|11131.7|11127.7|11128.6|11124.6|11133.3|11129.3|11128.6|11124.6|219
1698315600000|2023-10-26 10:20:00|11125.4|11121.4|11131.7|11127.7|11134.8|11130.8|11125.4|11121.4|125
1698315900000|2023-10-26 10:25:00|11130.1|11126.1|11131.7|11127.7|11134.8|11130.8|11128.6|11124.6|153
1698316200000|2023-10-26 10:30:00|11134.8|11130.8|11128.6|11124.6|11134.8|11130.8|11128.6|11124.6|82
1698316500000|2023-10-26 10:35:00|11125.4|11121.4|11130.1|11126.1|11131.7|11127.7|11125.4|11121.4|255
1698316800000|2023-10-26 10:40:00|11131.7|11127.7|11131.7|11127.7|11131.7|11127.7|11128.6|11124.6|39
1698317100000|2023-10-26 10:45:00|11134.8|11130.8|11134.8|11130.8|11134.8|11130.8|11134.8|11130.8|65
1698317400000|2023-10-26 10:50:00|11133.3|11129.3|11128.6|11124.6|11134.8|11130.8|11128.6|11124.6|253
1698317700000|2023-10-26 10:55:00|11131.7|11127.7|11119.2|11115.2|11131.7|11127.7|11116.1|11112.1|176
1698318000000|2023-10-26 11:00:00|11117.6|11113.6|11106.7|11102.7|11122.3|11118.3|11106.7|11102.7|393
1698318300000|2023-10-26 11:05:00|11103.6|11099.6|11103.6|11099.6|11105.1|11101.1|11094.2|11090.2|498
1698318600000|2023-10-26 11:10:00|11106.7|11102.7|11097.3|11093.3|11106.7|11102.7|11094.2|11090.2|324
1698318900000|2023-10-26 11:15:00|11094.2|11090.2|11100.4|11096.4|11103.6|11099.6|11094.2|11090.2|164
1698319200000|2023-10-26 11:20:00|11103.6|11099.6|11103.6|11099.6|11103.6|11099.6|11097.3|11093.3|282
1698319500000|2023-10-26 11:25:00|11106.7|11102.7|11109.8|11105.8|11109.8|11105.8|11100.4|11096.4|167
1698319800000|2023-10-26 11:30:00|11106.7|11102.7|11094.2|11090.2|11106.7|11102.7|11092.6|11088.6|538
1698320100000|2023-10-26 11:35:00|11091.1|11087.1|11097.3|11093.3|11103.6|11099.6|11084.8|11080.8|709
1698320400000|2023-10-26 11:40:00|11095.8|11091.8|11103.6|11099.6|11103.6|11099.6|11095.8|11091.8|80
1698320700000|2023-10-26 11:45:00|11106.7|11102.7|11097.3|11093.3|11112.9|11108.9|11097.3|11093.3|493
1698321000000|2023-10-26 11:50:00|11095.8|11091.8|11091.1|11087.1|11097.3|11093.3|11087.9|11083.9|324
1698321300000|2023-10-26 11:55:00|11094.2|11090.2|11095.8|11091.8|11103.6|11099.6|11094.2|11090.2|309
1698321600000|2023-10-26 12:00:00|11097.3|11093.3|11106.7|11102.7|11116.1|11112.1|11094.2|11090.2|1011
1698321900000|2023-10-26 12:05:00|11103.6|11099.6|11106.7|11102.7|11106.7|11102.7|11097.3|11093.3|507
1698322200000|2023-10-26 12:10:00|11109.8|11105.8|11097.3|11093.3|11109.8|11105.8|11097.3|11093.3|982
1698322500000|2023-10-26 12:15:00|11095.8|11091.8|11116.1|11112.1|11131.7|11127.7|11087.9|11083.9|1691
1698322800000|2023-10-26 12:20:00|11114.5|11110.5|11106.7|11102.7|11125.4|11121.4|11097.3|11093.3|2223
1698323100000|2023-10-26 12:25:00|11103.6|11099.6|11109.8|11105.8|11122.3|11118.3|11100.4|11096.4|1415
1698323400000|2023-10-26 12:30:00|11111.4|11107.4|11150.4|11146.4|11162.9|11158.9|11081.7|11077.7|3208
1698323700000|2023-10-26 12:35:00|11153.6|11149.6|11144.2|11140.2|11153.6|11149.6|11137.9|11133.9|1965
1698324000000|2023-10-26 12:40:00|11147.3|11143.3|11172.3|11168.3|11178.6|11174.6|11141.1|11137.1|1892
1698324300000|2023-10-26 12:45:00|11175.4|11171.4|11181.7|11177.7|11184.8|11180.8|11169.2|11165.2|2091
1698324600000|2023-10-26 12:50:00|11183.3|11179.3|11209.8|11205.8|11212.9|11208.9|11180.1|11176.1|1821
1698324900000|2023-10-26 12:55:00|11206.7|11202.7|11212.9|11208.9|11219.2|11215.2|11197.3|11193.3|1928
1698325200000|2023-10-26 13:00:00|11216.1|11212.1|11200.4|11196.4|11216.1|11212.1|11184.8|11180.8|2204
1698325500000|2023-10-26 13:05:00|11198.9|11194.9|11172.3|11168.3|11200.4|11196.4|11169.2|11165.2|1465
1698325800000|2023-10-26 13:10:00|11175.4|11171.4|11169.2|11165.2|11194.2|11190.2|11166.1|11162.1|1434
1698326100000|2023-10-26 13:15:00|11166.1|11162.1|11166.1|11162.1|11181.7|11177.7|11150.4|11146.4|1542
1698326400000|2023-10-26 13:20:00|11162.9|11158.9|11144.2|11140.2|11162.9|11158.9|11142.6|11138.6|1407
1698326700000|2023-10-26 13:25:00|11145.8|11141.8|11156.7|11152.7|11169.2|11165.2|11145.8|11141.8|991
1698327000000|2023-10-26 13:30:00|11159.8|11155.8|11181.7|11177.7|11187.9|11183.9|11144.2|11140.2|1784
1698327300000|2023-10-26 13:35:00|11184.8|11180.8|11187.9|11183.9|11197.3|11193.3|11178.6|11174.6|1753
1698327600000|2023-10-26 13:40:00|11191.1|11187.1|11181.7|11177.7|11191.1|11187.1|11169.2|11165.2|1343
1698327900000|2023-10-26 13:45:00|11184.8|11180.8|11169.2|11165.2|11194.2|11190.2|11169.2|11165.2|1851
1698328200000|2023-10-26 13:50:00|11175.4|11171.4|11175.4|11171.4|11181.7|11177.7|11156.7|11152.7|1934
1698328500000|2023-10-26 13:55:00|11178.6|11174.6|11169.2|11165.2|11178.6|11174.6|11166.1|11162.1|1094
1698328800000|2023-10-26 14:00:00|11166.1|11162.1|11159.8|11155.8|11169.2|11165.2|11156.7|11152.7|2043
1698329100000|2023-10-26 14:05:00|11156.7|11152.7|11150.4|11146.4|11167.6|11163.6|11147.3|11143.3|1849
1698329400000|2023-10-26 14:10:00|11153.6|11149.6|11162.9|11158.9|11162.9|11158.9|11144.2|11140.2|1113
1698329700000|2023-10-26 14:15:00|11159.8|11155.8|11175.4|11171.4|11181.7|11177.7|11159.8|11155.8|1069
1698330000000|2023-10-26 14:20:00|11178.6|11174.6|11175.4|11171.4|11181.7|11177.7|11159.8|11155.8|1117
1698330300000|2023-10-26 14:25:00|11178.6|11174.6|11175.4|11171.4|11184.8|11180.8|11169.2|11165.2|890
1698330600000|2023-10-26 14:30:00|11172.3|11168.3|11175.4|11171.4|11175.4|11171.4|11162.9|11158.9|684
1698330900000|2023-10-26 14:35:00|11172.3|11168.3|11200.4|11196.4|11200.4|11196.4|11172.3|11168.3|1054
1698331200000|2023-10-26 14:40:00|11197.3|11193.3|11200.4|11196.4|11216.1|11212.1|11194.2|11190.2|1392
1698331500000|2023-10-26 14:45:00|11197.3|11193.3|11203.6|11199.6|11203.6|11199.6|11191.1|11187.1|521
1698331800000|2023-10-26 14:50:00|11202|11198|11206.7|11202.7|11212.9|11208.9|11194.2|11190.2|1049
1698332100000|2023-10-26 14:55:00|11209.8|11205.8|11200.4|11196.4|11212.9|11208.9|11194.2|11190.2|754
1698332400000|2023-10-26 15:00:00|11197.3|11193.3|11191.1|11187.1|11209.8|11205.8|11184.8|11180.8|1032
1698332700000|2023-10-26 15:05:00|11187.9|11183.9|11197.3|11193.3|11200.4|11196.4|11184.8|11180.8|912
1698333000000|2023-10-26 15:10:00|11195.8|11191.8|11178.6|11174.6|11195.8|11191.8|11169.2|11165.2|1518
1698333300000|2023-10-26 15:15:00|11175.4|11171.4|11175.4|11171.4|11181.7|11177.7|11166.1|11162.1|1039
1698333600000|2023-10-26 15:20:00|11172.3|11168.3|11191.1|11187.1|11194.2|11190.2|11172.3|11168.3|1341
1698333900000|2023-10-26 15:25:00|11194.2|11190.2|11197.3|11193.3|11206.7|11202.7|11187.9|11183.9|1351
1698334200000|2023-10-26 15:30:00|11200.4|11196.4|11206.7|11202.7|11209.8|11205.8|11200.4|11196.4|734
1698334500000|2023-10-26 15:35:00|11203.6|11199.6|11209.8|11205.8|11212.9|11208.9|11200.4|11196.4|1477
1698334800000|2023-10-26 15:40:00|11206.7|11202.7|11222.3|11218.3|11225.4|11221.4|11203.6|11199.6|1538
1698335100000|2023-10-26 15:45:00|11225.4|11221.4|11216.1|11212.1|11225.4|11221.4|11212.9|11208.9|1792
1698335400000|2023-10-26 15:50:00|11219.2|11215.2|11219.2|11215.2|11228.6|11224.6|11216.1|11212.1|821
1698335700000|2023-10-26 15:55:00|11222.3|11218.3|11216.1|11212.1|11228.6|11224.6|11216.1|11212.1|660
1698336000000|2023-10-26 16:00:00|11212.9|11208.9|11228.6|11224.6|11228.6|11224.6|11212.9|11208.9|482
1698336300000|2023-10-26 16:05:00|11227|11223|11228.6|11224.6|11234.8|11230.8|11225.4|11221.4|582
1698336600000|2023-10-26 16:10:00|11225.4|11221.4|11237.9|11233.9|11237.9|11233.9|11225.4|11221.4|788
1698336900000|2023-10-26 16:15:00|11241.1|11237.1|11216.1|11212.1|11241.1|11237.1|11209.8|11205.8|1282
1698337200000|2023-10-26 16:20:00|11219.2|11215.2|11206.7|11202.7|11219.2|11215.2|11203.6|11199.6|752
1698337500000|2023-10-26 16:25:00|11208.3|11204.3|11216.1|11212.1|11216.1|11212.1|11203.6|11199.6|524
1698337800000|2023-10-26 16:30:00|11219.2|11215.2|11231.7|11227.7|11234.8|11230.8|11216.1|11212.1|1231
1698338100000|2023-10-26 16:35:00|11228.6|11224.6|11222.3|11218.3|11228.6|11224.6|11219.2|11215.2|756
1698338400000|2023-10-26 16:40:00|11219.2|11215.2|11234.8|11230.8|11237.9|11233.9|11219.2|11215.2|1119
1698338700000|2023-10-26 16:45:00|11237.9|11233.9|11241.1|11237.1|11244.2|11240.2|11234.8|11230.8|467
1698339000000|2023-10-26 16:50:00|11237.9|11233.9|11216.1|11212.1|11241.1|11237.1|11216.1|11212.1|1041
1698339300000|2023-10-26 16:55:00|11212.9|11208.9|11219.2|11215.2|11225.4|11221.4|11209.8|11205.8|606
1698339600000|2023-10-26 17:00:00|11222.3|11218.3|11259.8|11255.8|11272.3|11268.3|11217.6|11213.6|1645
1698339900000|2023-10-26 17:05:00|11256.7|11252.7|11256.7|11252.7|11266.1|11262.1|11247.3|11243.3|1802
1698340200000|2023-10-26 17:10:00|11259.8|11255.8|11253.6|11249.6|11259.8|11255.8|11247.3|11243.3|670
1698340500000|2023-10-26 17:15:00|11256.7|11252.7|11272.3|11268.3|11272.3|11268.3|11256.7|11252.7|711
1698340800000|2023-10-26 17:20:00|11270.8|11266.8|11281.7|11277.7|11287.9|11283.9|11269.2|11265.2|1228
1698341100000|2023-10-26 17:25:00|11283.3|11279.3|11294.2|11290.2|11297.3|11293.3|11283.3|11279.3|860
1698341400000|2023-10-26 17:30:00|11292.6|11288.6|11297.3|11293.3|11306.7|11302.7|11287.9|11283.9|1373
1698341700000|2023-10-26 17:35:00|11300.4|11296.4|11300.4|11296.4|11306.7|11302.7|11294.2|11290.2|1260
1698342000000|2023-10-26 17:40:00|11303.6|11299.6|11294.2|11290.2|11303.6|11299.6|11287.9|11283.9|1888
1698342300000|2023-10-26 17:45:00|11297.3|11293.3|11309.8|11305.8|11309.8|11305.8|11294.2|11290.2|986
1698342600000|2023-10-26 17:50:00|11312.9|11308.9|11319.2|11315.2|11319.2|11315.2|11303.6|11299.6|1664
1698342900000|2023-10-26 17:55:00|11316.1|11312.1|11306.7|11302.7|11316.1|11312.1|11300.4|11296.4|1552
1698343200000|2023-10-26 18:00:00|11303.6|11299.6|11291.1|11287.1|11303.6|11299.6|11284.8|11280.8|1015
1698343500000|2023-10-26 18:05:00|11294.2|11290.2|11294.2|11290.2|11303.6|11299.6|11291.1|11287.1|689
1698343800000|2023-10-26 18:10:00|11297.3|11293.3|11297.3|11293.3|11298.9|11294.9|11294.2|11290.2|555
1698344100000|2023-10-26 18:15:00|11300.4|11296.4|11297.3|11293.3|11300.4|11296.4|11294.2|11290.2|566
1698344400000|2023-10-26 18:20:00|11295.8|11291.8|11294.2|11290.2|11300.4|11296.4|11291.1|11287.1|1385
1698344700000|2023-10-26 18:25:00|11297.3|11293.3|11297.3|11293.3|11303.6|11299.6|11294.2|11290.2|642
1698345000000|2023-10-26 18:30:00|11294.2|11290.2|11303.6|11299.6|11306.7|11302.7|11294.2|11290.2|753
1698345300000|2023-10-26 18:35:00|11300.4|11296.4|11300.4|11296.4|11303.6|11299.6|11294.2|11290.2|1522
1698345600000|2023-10-26 18:40:00|11303.6|11299.6|11312.9|11308.9|11319.2|11315.2|11300.4|11296.4|1013
1698345900000|2023-10-26 18:45:00|11316.1|11312.1|11300.4|11296.4|11316.1|11312.1|11300.4|11296.4|941
1698346200000|2023-10-26 18:50:00|11303.6|11299.6|11316.1|11312.1|11316.1|11312.1|11303.6|11299.6|989
1698346500000|2023-10-26 18:55:00|11319.2|11315.2|11316.1|11312.1|11322.3|11318.3|11312.9|11308.9|1084
1698346800000|2023-10-26 19:00:00|11312.9|11308.9|11319.2|11315.2|11319.2|11315.2|11312.9|11308.9|609
1698347100000|2023-10-26 19:05:00|11316.1|11312.1|11322.3|11318.3|11322.3|11318.3|11316.1|11312.1|919
1698347400000|2023-10-26 19:10:00|11325.4|11321.4|11319.2|11315.2|11325.4|11321.4|11319.2|11315.2|541
1698347700000|2023-10-26 19:15:00|11316.1|11312.1|11303.6|11299.6|11316.1|11312.1|11303.6|11299.6|1222
1698348000000|2023-10-26 19:20:00|11306.7|11302.7|11294.2|11290.2|11306.7|11302.7|11294.2|11290.2|425
1698348300000|2023-10-26 19:25:00|11291.1|11287.1|11291.1|11287.1|11294.2|11290.2|11287.9|11283.9|739
1698348600000|2023-10-26 19:30:00|11294.2|11290.2|11303.6|11299.6|11311.4|11307.4|11294.2|11290.2|1022
1698348900000|2023-10-26 19:35:00|11306.7|11302.7|11300.4|11296.4|11306.7|11302.7|11300.4|11296.4|438
1698349200000|2023-10-26 19:40:00|11297.3|11293.3|11312.9|11308.9|11312.9|11308.9|11297.3|11293.3|508
1698349500000|2023-10-26 19:45:00|11309.8|11305.8|11316.1|11312.1|11319.2|11315.2|11306.7|11302.7|1281
1698349800000|2023-10-26 19:50:00|11312.9|11308.9|11325.4|11321.4|11328.6|11324.6|11312.9|11308.9|1005
1698350100000|2023-10-26 19:55:00|11328.6|11324.6|11319.2|11315.2|11334.8|11330.8|11312.9|11308.9|3202
1698350400000|2023-10-26 20:00:00|11316.1|11312.1|11312.9|11308.9|11319.2|11315.2|11306.7|11302.7|1331
1698350700000|2023-10-26 20:05:00|11316.1|11312.1|11319.2|11315.2|11319.2|11315.2|11312.9|11308.9|387
1698351000000|2023-10-26 20:10:00|11322.3|11318.3|11317.6|11313.6|11322.3|11318.3|11316.1|11312.1|352
1698351300000|2023-10-26 20:15:00|11316.1|11312.1|11316.1|11312.1|11319.2|11315.2|11312.9|11308.9|280
1698351600000|2023-10-26 20:20:00|11312.9|11308.9|11316.1|11312.1|11316.1|11312.1|11311.4|11307.4|177
1698351900000|2023-10-26 20:25:00|11319.2|11315.2|11319.2|11315.2|11319.2|11315.2|11316.1|11312.1|517
1698352200000|2023-10-26 20:30:00|11316.1|11312.1|11316.1|11312.1|11319.2|11315.2|11316.1|11312.1|190
1698352500000|2023-10-26 20:35:00|11312.9|11308.9|11306.7|11302.7|11312.9|11308.9|11303.6|11299.6|493
1698352800000|2023-10-26 20:40:00|11309.8|11305.8|11309.8|11305.8|11312.9|11308.9|11306.7|11302.7|274
1698353100000|2023-10-26 20:45:00|11312.9|11308.9|11316.1|11312.1|11316.1|11312.1|11309.8|11305.8|195
1698353400000|2023-10-26 20:50:00|11312.9|11308.9|11316.1|11312.1|11316.1|11312.1|11312.9|11308.9|313
1698353700000|2023-10-26 20:55:00|11314.5|11310.5|11316.1|11312.1|11319.2|11315.2|11314.5|11310.5|217
1698357600000|2023-10-26 22:00:00|11309.8|11305.8|11311.4|11307.4|11316.1|11312.1|11305.1|11301.1|48
1698357900000|2023-10-26 22:05:00|11312.9|11308.9|11312.9|11308.9|11312.9|11308.9|11309.8|11305.8|12
1698358200000|2023-10-26 22:10:00|11311.4|11307.4|11312.9|11308.9|11312.9|11308.9|11309.8|11305.8|31
1698358500000|2023-10-26 22:15:00|11309.8|11305.8|11309.8|11305.8|11309.8|11305.8|11309.8|11305.8|11
1698358800000|2023-10-26 22:20:00|11312.9|11308.9|11309.8|11305.8|11312.9|11308.9|11309.8|11305.8|77
1698359100000|2023-10-26 22:25:00|11306.7|11302.7|11306.7|11302.7|11306.7|11302.7|11306.7|11302.7|7
1698359400000|2023-10-26 22:30:00|11309.8|11305.8|11309.8|11305.8|11309.8|11305.8|11306.7|11302.7|57
1698359700000|2023-10-26 22:35:00|11308.3|11304.3|11308.3|11304.3|11309.8|11305.8|11306.7|11302.7|34
1698360000000|2023-10-26 22:40:00|11309.8|11305.8|11309.8|11305.8|11309.8|11305.8|11306.7|11302.7|11
1698360900000|2023-10-26 22:55:00|11306.7|11302.7|11309.8|11305.8|11309.8|11305.8|11306.7|11302.7|26
1698361200000|2023-10-26 23:00:00|11312.9|11308.9|11312.9|11308.9|11316.1|11312.1|11312.9|11308.9|28
1698361500000|2023-10-26 23:05:00|11314.5|11310.5|11312.9|11308.9|11316.1|11312.1|11312.9|11308.9|13
1698361800000|2023-10-26 23:10:00|11314.5|11310.5|11316.1|11312.1|11316.1|11312.1|11312.9|11308.9|17
1698362100000|2023-10-26 23:15:00|11314.5|11310.5|11316.1|11312.1|11316.1|11312.1|11314.5|11310.5|28
1698362400000|2023-10-26 23:20:00|11314.5|11310.5|11314.5|11310.5|11316.1|11312.1|11312.9|11308.9|13
1698362700000|2023-10-26 23:25:00|11312.9|11308.9|11312.9|11308.9|11314.5|11310.5|11312.9|11308.9|3
1698363000000|2023-10-26 23:30:00|11316.1|11312.1|11303.6|11299.6|11316.1|11312.1|11303.6|11299.6|71
1698363300000|2023-10-26 23:35:00|11300.4|11296.4|11294.2|11290.2|11300.4|11296.4|11294.2|11290.2|118
1698363600000|2023-10-26 23:40:00|11297.3|11293.3|11303.6|11299.6|11303.6|11299.6|11294.2|11290.2|28
1698363900000|2023-10-26 23:45:00|11300.4|11296.4|11300.4|11296.4|11300.4|11296.4|11300.4|11296.4|50
1698364200000|2023-10-26 23:50:00|11303.6|11299.6|11303.6|11299.6|11303.6|11299.6|11300.4|11296.4|16
1698364500000|2023-10-26 23:55:00|11306.7|11302.7|11303.6|11299.6|11309.8|11305.8|11303.6|11299.6|29
1698364800000|2023-10-27 00:00:00|11300.4|11296.4|11291.1|11287.1|11303.6|11299.6|11291.1|11287.1|93
1698365100000|2023-10-27 00:05:00|11292.6|11288.6|11294.2|11290.2|11294.2|11290.2|11291.1|11287.1|90
1698365400000|2023-10-27 00:10:00|11291.1|11287.1|11284.8|11280.8|11291.1|11287.1|11284.8|11280.8|127
1698365700000|2023-10-27 00:15:00|11287.9|11283.9|11294.2|11290.2|11295.8|11291.8|11287.9|11283.9|111
1698366000000|2023-10-27 00:20:00|11297.3|11293.3|11291.1|11287.1|11297.3|11293.3|11291.1|11287.1|79
1698366300000|2023-10-27 00:25:00|11294.2|11290.2|11291.1|11287.1|11294.2|11290.2|11291.1|11287.1|53
1698366600000|2023-10-27 00:30:00|11287.9|11283.9|11284.8|11280.8|11287.9|11283.9|11284.8|11280.8|61
1698366900000|2023-10-27 00:35:00|11287.9|11283.9|11291.1|11287.1|11291.1|11287.1|11284.8|11280.8|118
1698367200000|2023-10-27 00:40:00|11294.2|11290.2|11297.3|11293.3|11297.3|11293.3|11291.1|11287.1|33
1698367500000|2023-10-27 00:45:00|11291.1|11287.1|11287.9|11283.9|11291.1|11287.1|11284.8|11280.8|96
1698367800000|2023-10-27 00:50:00|11284.8|11280.8|11291.1|11287.1|11294.2|11290.2|11284.8|11280.8|75
1698368100000|2023-10-27 00:55:00|11287.9|11283.9|11287.9|11283.9|11289.5|11285.5|11287.9|11283.9|16
1698368400000|2023-10-27 01:00:00|11291.1|11287.1|11294.2|11290.2|11294.2|11290.2|11287.9|11283.9|122
1698368700000|2023-10-27 01:05:00|11297.3|11293.3|11300.4|11296.4|11300.4|11296.4|11297.3|11293.3|47
1698369000000|2023-10-27 01:10:00|11297.3|11293.3|11294.2|11290.2|11300.4|11296.4|11291.1|11287.1|103
1698369300000|2023-10-27 01:15:00|11291.1|11287.1|11281.7|11277.7|11291.1|11287.1|11281.7|11277.7|122
1698369600000|2023-10-27 01:20:00|11278.6|11274.6|11275.4|11271.4|11280.1|11276.1|11272.3|11268.3|169
1698369900000|2023-10-27 01:25:00|11278.6|11274.6|11272.3|11268.3|11281.7|11277.7|11272.3|11268.3|180
1698370200000|2023-10-27 01:30:00|11273.9|11269.9|11275.4|11271.4|11275.4|11271.4|11272.3|11268.3|93
1698370500000|2023-10-27 01:35:00|11277|11273|11278.6|11274.6|11278.6|11274.6|11275.4|11271.4|67
1698370800000|2023-10-27 01:40:00|11275.4|11271.4|11275.4|11271.4|11278.6|11274.6|11275.4|11271.4|74
1698371100000|2023-10-27 01:45:00|11278.6|11274.6|11278.6|11274.6|11278.6|11274.6|11275.4|11271.4|42
1698371400000|2023-10-27 01:50:00|11281.7|11277.7|11281.7|11277.7|11287.9|11283.9|11281.7|11277.7|132
1698371700000|2023-10-27 01:55:00|11284.8|11280.8|11281.7|11277.7|11284.8|11280.8|11278.6|11274.6|71
1698372000000|2023-10-27 02:00:00|11278.6|11274.6|11278.6|11274.6|11278.6|11274.6|11278.6|11274.6|199
1698372300000|2023-10-27 02:05:00|11280.1|11276.1|11281.7|11277.7|11284.8|11280.8|11278.6|11274.6|65
1698372600000|2023-10-27 02:10:00|11284.8|11280.8|11284.8|11280.8|11287.9|11283.9|11281.7|11277.7|78
1698372900000|2023-10-27 02:15:00|11287.9|11283.9|11287.9|11283.9|11287.9|11283.9|11287.9|11283.9|29
1698373200000|2023-10-27 02:20:00|11291.1|11287.1|11294.2|11290.2|11294.2|11290.2|11291.1|11287.1|93
1698373500000|2023-10-27 02:25:00|11291.1|11287.1|11303.6|11299.6|11306.7|11302.7|11291.1|11287.1|125
1698373800000|2023-10-27 02:30:00|11306.7|11302.7|11303.6|11299.6|11306.7|11302.7|11300.4|11296.4|96
1698374100000|2023-10-27 02:35:00|11306.7|11302.7|11303.6|11299.6|11306.7|11302.7|11303.6|11299.6|37
1698374400000|2023-10-27 02:40:00|11306.7|11302.7|11306.7|11302.7|11306.7|11302.7|11303.6|11299.6|32
1698374700000|2023-10-27 02:45:00|11303.6|11299.6|11297.3|11293.3|11303.6|11299.6|11297.3|11293.3|56
1698375000000|2023-10-27 02:50:00|11298.9|11294.9|11294.2|11290.2|11300.4|11296.4|11294.2|11290.2|29
1698375300000|2023-10-27 02:55:00|11291.1|11287.1|11291.1|11287.1|11294.2|11290.2|11291.1|11287.1|100
1698375600000|2023-10-27 03:00:00|11294.2|11290.2|11291.1|11287.1|11294.2|11290.2|11291.1|11287.1|86
1698375900000|2023-10-27 03:05:00|11294.2|11290.2|11287.9|11283.9|11294.2|11290.2|11287.9|11283.9|79
1698376200000|2023-10-27 03:10:00|11286.4|11282.4|11284.8|11280.8|11287.9|11283.9|11284.8|11280.8|135
1698376500000|2023-10-27 03:15:00|11281.7|11277.7|11284.8|11280.8|11284.8|11280.8|11281.7|11277.7|77
1698376800000|2023-10-27 03:20:00|11287.9|11283.9|11287.9|11283.9|11287.9|11283.9|11286.4|11282.4|38
1698377100000|2023-10-27 03:25:00|11284.8|11280.8|11284.8|11280.8|11287.9|11283.9|11284.8|11280.8|56
1698377400000|2023-10-27 03:30:00|||||||||4
1698377700000|2023-10-27 03:35:00|||||||||15
1698378000000|2023-10-27 03:40:00|11281.7|11277.7|11281.7|11277.7|11284.8|11280.8|11281.7|11277.7|51
1698378300000|2023-10-27 03:45:00|11284.8|11280.8|11284.8|11280.8|11287.9|11283.9|11284.8|11280.8|66
1698378600000|2023-10-27 03:50:00|11287.9|11283.9|11287.9|11283.9|11291.1|11287.1|11287.9|11283.9|41
1698378900000|2023-10-27 03:55:00|11284.8|11280.8|11287.9|11283.9|11287.9|11283.9|11284.8|11280.8|63
1698379200000|2023-10-27 04:00:00|||||||||5
1698379500000|2023-10-27 04:05:00|||||||||12
1698379800000|2023-10-27 04:10:00|11291.1|11287.1|11291.1|11287.1|11291.1|11287.1|11291.1|11287.1|17
1698380100000|2023-10-27 04:15:00|11294.2|11290.2|11291.1|11287.1|11294.2|11290.2|11291.1|11287.1|22
1698380400000|2023-10-27 04:20:00|11294.2|11290.2|11291.1|11287.1|11294.2|11290.2|11291.1|11287.1|17
1698380700000|2023-10-27 04:25:00|11294.2|11290.2|11294.2|11290.2|11295.8|11291.8|11291.1|11287.1|36
1698381000000|2023-10-27 04:30:00|11297.3|11293.3|11300.4|11296.4|11300.4|11296.4|11297.3|11293.3|55
1698381300000|2023-10-27 04:35:00|||||||||42
1698381600000|2023-10-27 04:40:00|11297.3|11293.3|11297.3|11293.3|11297.3|11293.3|11297.3|11293.3|22
1698381900000|2023-10-27 04:45:00|11294.2|11290.2|11294.2|11290.2|11294.2|11290.2|11291.1|11287.1|56
1698382200000|2023-10-27 04:50:00|11297.3|11293.3|11294.2|11290.2|11297.3|11293.3|11294.2|11290.2|15
1698382500000|2023-10-27 04:55:00|11297.3|11293.3|11294.2|11290.2|11297.3|11293.3|11294.2|11290.2|31
1698382800000|2023-10-27 05:00:00|11291.1|11287.1|11291.1|11287.1|11294.2|11290.2|11287.9|11283.9|107
1698383100000|2023-10-27 05:05:00|11287.9|11283.9|11287.9|11283.9|11291.1|11287.1|11287.9|11283.9|51
1698383400000|2023-10-27 05:10:00|11291.1|11287.1|11281.7|11277.7|11291.1|11287.1|11281.7|11277.7|103
1698383700000|2023-10-27 05:15:00|11284.8|11280.8|11284.8|11280.8|11284.8|11280.8|11281.7|11277.7|59
1698384000000|2023-10-27 05:20:00|11287.9|11283.9|11291.1|11287.1|11291.1|11287.1|11287.9|11283.9|52
1698384300000|2023-10-27 05:25:00|11287.9|11283.9|11281.7|11277.7|11287.9|11283.9|11281.7|11277.7|65
1698384600000|2023-10-27 05:30:00|11278.6|11274.6|11281.7|11277.7|11284.8|11280.8|11272.3|11268.3|269
1698384900000|2023-10-27 05:35:00|11283.3|11279.3|11278.6|11274.6|11284.8|11280.8|11278.6|11274.6|50
1698385200000|2023-10-27 05:40:00|11272.3|11268.3|11272.3|11268.3|11275.4|11271.4|11272.3|11268.3|246
1698385500000|2023-10-27 05:45:00|11275.4|11271.4|11275.4|11271.4|11278.6|11274.6|11275.4|11271.4|54
1698385800000|2023-10-27 05:50:00|11278.6|11274.6|11275.4|11271.4|11278.6|11274.6|11275.4|11271.4|74
1698386100000|2023-10-27 05:55:00|11277|11273|11302|11298|11303.6|11299.6|11277|11273|209
1698386400000|2023-10-27 06:00:00|11300.4|11296.4|11287.9|11283.9|11303.6|11299.6|11281.7|11277.7|169
1698386700000|2023-10-27 06:05:00|11291.1|11287.1|11284.8|11280.8|11291.1|11287.1|11281.7|11277.7|136
1698387000000|2023-10-27 06:10:00|11286.4|11282.4|11269.2|11265.2|11286.4|11282.4|11269.2|11265.2|310
1698387300000|2023-10-27 06:15:00|11270.8|11266.8|11269.2|11265.2|11272.3|11268.3|11262.9|11258.9|415
1698387600000|2023-10-27 06:20:00|11267.6|11263.6|11269.2|11265.2|11272.3|11268.3|11262.9|11258.9|185
1698387900000|2023-10-27 06:25:00|11266.1|11262.1|11250.4|11246.4|11269.2|11265.2|11244.2|11240.2|442
1698388200000|2023-10-27 06:30:00|11247.3|11243.3|11253.6|11249.6|11255.1|11251.1|11244.2|11240.2|93
1698388500000|2023-10-27 06:35:00|11255.1|11251.1|11247.3|11243.3|11256.7|11252.7|11244.2|11240.2|88
1698388800000|2023-10-27 06:40:00|11248.9|11244.9|11255.1|11251.1|11256.7|11252.7|11247.3|11243.3|130
1698389100000|2023-10-27 06:45:00|11256.7|11252.7|11259.8|11255.8|11262.9|11258.9|11253.6|11249.6|99
1698389400000|2023-10-27 06:50:00|11262.9|11258.9|11262.9|11258.9|11266.1|11262.1|11259.8|11255.8|204
1698389700000|2023-10-27 06:55:00|11261.4|11257.4|11256.7|11252.7|11266.1|11262.1|11256.7|11252.7|128
1698390000000|2023-10-27 07:00:00|11259.8|11255.8|11250.4|11246.4|11262.9|11258.9|11247.3|11243.3|312
1698390300000|2023-10-27 07:05:00|11248.9|11244.9|11256.7|11252.7|11259.8|11255.8|11244.2|11240.2|252
1698390600000|2023-10-27 07:10:00|11259.8|11255.8|11244.2|11240.2|11259.8|11255.8|11241.1|11237.1|227
1698390900000|2023-10-27 07:15:00|11242.6|11238.6|11237.9|11233.9|11244.2|11240.2|11237.9|11233.9|288
1698391200000|2023-10-27 07:20:00|11236.4|11232.4|11237.9|11233.9|11244.2|11240.2|11234.8|11230.8|399
1698391500000|2023-10-27 07:25:00|11241.1|11237.1|11250.4|11246.4|11253.6|11249.6|11237.9|11233.9|407
1698391800000|2023-10-27 07:30:00|11252|11248|11250.4|11246.4|11253.6|11249.6|11244.2|11240.2|313
1698392100000|2023-10-27 07:35:00|11252|11248|11250.4|11246.4|11256.7|11252.7|11247.3|11243.3|196
1698392400000|2023-10-27 07:40:00|11247.3|11243.3|11250.4|11246.4|11253.6|11249.6|11244.2|11240.2|244
1698392700000|2023-10-27 07:45:00|11252|11248|11253.6|11249.6|11256.7|11252.7|11247.3|11243.3|129
1698393000000|2023-10-27 07:50:00|11250.4|11246.4|11250.4|11246.4|11253.6|11249.6|11247.3|11243.3|140
1698393300000|2023-10-27 07:55:00|11247.3|11243.3|11247.3|11243.3|11250.4|11246.4|11244.2|11240.2|121
1698393600000|2023-10-27 08:00:00|11250.4|11246.4|11247.3|11243.3|11253.6|11249.6|11247.3|11243.3|143
1698393900000|2023-10-27 08:05:00|11250.4|11246.4|11247.3|11243.3|11253.6|11249.6|11247.3|11243.3|227
1698394200000|2023-10-27 08:10:00|11245.8|11241.8|11241.1|11237.1|11245.8|11241.8|11237.9|11233.9|200
1698394500000|2023-10-27 08:15:00|11244.2|11240.2|11247.3|11243.3|11247.3|11243.3|11241.1|11237.1|236
1698394800000|2023-10-27 08:20:00|11244.2|11240.2|11244.2|11240.2|11247.3|11243.3|11237.9|11233.9|509
1698395100000|2023-10-27 08:25:00|11241.1|11237.1|11247.3|11243.3|11247.3|11243.3|11237.9|11233.9|407
1698395400000|2023-10-27 08:30:00|11244.2|11240.2|11245.8|11241.8|11253.6|11249.6|11244.2|11240.2|295
1698395700000|2023-10-27 08:35:00|11247.3|11243.3|11253.6|11249.6|11253.6|11249.6|11244.2|11240.2|165
1698396000000|2023-10-27 08:40:00|11250.4|11246.4|11256.7|11252.7|11256.7|11252.7|11250.4|11246.4|469
1698396300000|2023-10-27 08:45:00|11253.6|11249.6|11262.9|11258.9|11266.1|11262.1|11253.6|11249.6|423
1698396600000|2023-10-27 08:50:00|11259.8|11255.8|11259.8|11255.8|11262.9|11258.9|11256.7|11252.7|132
1698396900000|2023-10-27 08:55:00|11256.7|11252.7|11259.8|11255.8|11262.9|11258.9|11256.7|11252.7|103
1698397200000|2023-10-27 09:00:00|11256.7|11252.7|11272.3|11268.3|11272.3|11268.3|11256.7|11252.7|348
1698397500000|2023-10-27 09:05:00|11275.4|11271.4|11269.2|11265.2|11275.4|11271.4|11266.1|11262.1|258
1698397800000|2023-10-27 09:10:00|11272.3|11268.3|11266.1|11262.1|11272.3|11268.3|11259.8|11255.8|300
1698398100000|2023-10-27 09:15:00|11262.9|11258.9|11262.9|11258.9|11266.1|11262.1|11259.8|11255.8|109
1698398400000|2023-10-27 09:20:00|11264.5|11260.5|11272.3|11268.3|11275.4|11271.4|11262.9|11258.9|115
1698398700000|2023-10-27 09:25:00|11275.4|11271.4|11269.2|11265.2|11278.6|11274.6|11269.2|11265.2|118
1698399000000|2023-10-27 09:30:00|11272.3|11268.3|11272.3|11268.3|11272.3|11268.3|11269.2|11265.2|107
1698399300000|2023-10-27 09:35:00|11269.2|11265.2|11278.6|11274.6|11281.7|11277.7|11266.1|11262.1|165
1698399600000|2023-10-27 09:40:00|11275.4|11271.4|11272.3|11268.3|11275.4|11271.4|11272.3|11268.3|100
1698399900000|2023-10-27 09:45:00|11273.9|11269.9|11272.3|11268.3|11275.4|11271.4|11269.2|11265.2|50
1698400200000|2023-10-27 09:50:00|11275.4|11271.4|11275.4|11271.4|11275.4|11271.4|11272.3|11268.3|47
1698400500000|2023-10-27 09:55:00|11273.9|11269.9|11272.3|11268.3|11278.6|11274.6|11272.3|11268.3|75
1698400800000|2023-10-27 10:00:00|11273.9|11269.9|11272.3|11268.3|11275.4|11271.4|11269.2|11265.2|50
1698401100000|2023-10-27 10:05:00|11269.2|11265.2|11275.4|11271.4|11278.6|11274.6|11269.2|11265.2|214
1698401400000|2023-10-27 10:10:00|11278.6|11274.6|11281.7|11277.7|11281.7|11277.7|11269.2|11265.2|138
1698401700000|2023-10-27 10:15:00|11284.8|11280.8|11278.6|11274.6|11284.8|11280.8|11275.4|11271.4|126
1698402000000|2023-10-27 10:20:00|11281.7|11277.7|11275.4|11271.4|11281.7|11277.7|11275.4|11271.4|155
1698402300000|2023-10-27 10:25:00|11277|11273|11278.6|11274.6|11278.6|11274.6|11275.4|11271.4|62
1698402600000|2023-10-27 10:30:00|11275.4|11271.4|11278.6|11274.6|11281.7|11277.7|11275.4|11271.4|110
1698402900000|2023-10-27 10:35:00|11280.1|11276.1|11275.4|11271.4|11281.7|11277.7|11275.4|11271.4|72
1698403200000|2023-10-27 10:40:00|11273.9|11269.9|11281.7|11277.7|11284.8|11280.8|11273.9|11269.9|92
1698403500000|2023-10-27 10:45:00|11278.6|11274.6|11278.6|11274.6|11281.7|11277.7|11275.4|11271.4|97
1698403800000|2023-10-27 10:50:00|11275.4|11271.4|11266.1|11262.1|11280.1|11276.1|11266.1|11262.1|206
1698404100000|2023-10-27 10:55:00|11267.6|11263.6|11266.1|11262.1|11269.2|11265.2|11262.9|11258.9|142
1698404400000|2023-10-27 11:00:00|11269.2|11265.2|11281.7|11277.7|11284.8|11280.8|11266.1|11262.1|266
1698404700000|2023-10-27 11:05:00|11280.1|11276.1|11269.2|11265.2|11281.7|11277.7|11266.1|11262.1|472
1698405000000|2023-10-27 11:10:00|11266.1|11262.1|11266.1|11262.1|11269.2|11265.2|11266.1|11262.1|197
1698405300000|2023-10-27 11:15:00|11269.2|11265.2|11266.1|11262.1|11272.3|11268.3|11262.9|11258.9|201
1698405600000|2023-10-27 11:20:00|11269.2|11265.2|11272.3|11268.3|11272.3|11268.3|11269.2|11265.2|165
1698405900000|2023-10-27 11:25:00|11269.2|11265.2|11266.1|11262.1|11269.2|11265.2|11262.9|11258.9|139
1698406200000|2023-10-27 11:30:00|11264.5|11260.5|11259.8|11255.8|11266.1|11262.1|11259.8|11255.8|300
1698406500000|2023-10-27 11:35:00|11256.7|11252.7|11247.3|11243.3|11259.8|11255.8|11244.2|11240.2|260
1698406800000|2023-10-27 11:40:00|11250.4|11246.4|11250.4|11246.4|11250.4|11246.4|11244.2|11240.2|379
1698407100000|2023-10-27 11:45:00|11252|11248|11247.3|11243.3|11259.8|11255.8|11247.3|11243.3|388
1698407400000|2023-10-27 11:50:00|11244.2|11240.2|11247.3|11243.3|11247.3|11243.3|11237.9|11233.9|401
1698407700000|2023-10-27 11:55:00|11244.2|11240.2|11247.3|11243.3|11247.3|11243.3|11241.1|11237.1|283
1698408000000|2023-10-27 12:00:00|11244.2|11240.2|11244.2|11240.2|11247.3|11243.3|11237.9|11233.9|780
1698408300000|2023-10-27 12:05:00|11247.3|11243.3|11256.7|11252.7|11259.8|11255.8|11247.3|11243.3|842
1698408600000|2023-10-27 12:10:00|11259.8|11255.8|11259.8|11255.8|11262.9|11258.9|11244.2|11240.2|1292
1698408900000|2023-10-27 12:15:00|11261.4|11257.4|11266.1|11262.1|11269.2|11265.2|11258.3|11254.3|805
1698409200000|2023-10-27 12:20:00|11262.9|11258.9|11266.1|11262.1|11266.1|11262.1|11241.1|11237.1|1031
1698409500000|2023-10-27 12:25:00|11262.9|11258.9|11252|11248|11267.6|11263.6|11250.4|11246.4|1031
1698409800000|2023-10-27 12:30:00|11253.6|11249.6|11269.2|11265.2|11272.3|11268.3|11234.8|11230.8|1724
1698410100000|2023-10-27 12:35:00|11272.3|11268.3|11256.7|11252.7|11272.3|11268.3|11250.4|11246.4|1331
1698410400000|2023-10-27 12:40:00|11253.6|11249.6|11259.8|11255.8|11266.1|11262.1|11253.6|11249.6|1284
1698410700000|2023-10-27 12:45:00|11262.9|11258.9|11247.3|11243.3|11262.9|11258.9|11241.1|11237.1|1242
1698411000000|2023-10-27 12:50:00|11244.2|11240.2|11241.1|11237.1|11256.7|11252.7|11225.4|11221.4|1718
1698411300000|2023-10-27 12:55:00|11242.6|11238.6|11206.7|11202.7|11247.3|11243.3|11197.3|11193.3|2146
1698411600000|2023-10-27 13:00:00|11203.6|11199.6|11237.9|11233.9|11237.9|11233.9|11203.6|11199.6|1157
1698411900000|2023-10-27 13:05:00|11241.1|11237.1|11256.7|11252.7|11259.8|11255.8|11237.9|11233.9|1044
1698412200000|2023-10-27 13:10:00|11250.4|11246.4|11225.4|11221.4|11253.6|11249.6|11222.3|11218.3|875
1698412500000|2023-10-27 13:15:00|11222.3|11218.3|11234.8|11230.8|11241.1|11237.1|11222.3|11218.3|945
1698412800000|2023-10-27 13:20:00|11233.3|11229.3|11247.3|11243.3|11253.6|11249.6|11231.7|11227.7|1135
1698413100000|2023-10-27 13:25:00|11244.2|11240.2|11250.4|11246.4|11253.6|11249.6|11237.9|11233.9|1020
1698413400000|2023-10-27 13:30:00|11253.6|11249.6|11258.3|11254.3|11269.2|11265.2|11247.3|11243.3|1514
1698413700000|2023-10-27 13:35:00|11256.7|11252.7|11272.3|11268.3|11275.4|11271.4|11256.7|11252.7|981
1698414000000|2023-10-27 13:40:00|11270.8|11266.8|11278.6|11274.6|11281.7|11277.7|11269.2|11265.2|1238
1698414300000|2023-10-27 13:45:00|11275.4|11271.4|11278.6|11274.6|11287.9|11283.9|11272.3|11268.3|1289
1698414600000|2023-10-27 13:50:00|11281.7|11277.7|11284.8|11280.8|11284.8|11280.8|11269.2|11265.2|690
1698414900000|2023-10-27 13:55:00|11281.7|11277.7|11281.7|11277.7|11287.9|11283.9|11278.6|11274.6|1164
1698415200000|2023-10-27 14:00:00|11266.1|11262.1|11284.8|11280.8|11291.1|11287.1|11259.8|11255.8|1979
1698415500000|2023-10-27 14:05:00|11281.7|11277.7|11278.6|11274.6|11291.1|11287.1|11269.2|11265.2|987
1698415800000|2023-10-27 14:10:00|11275.4|11271.4|11269.2|11265.2|11281.7|11277.7|11269.2|11265.2|823
1698416100000|2023-10-27 14:15:00|11267.6|11263.6|11275.4|11271.4|11281.7|11277.7|11262.9|11258.9|1177
1698416400000|2023-10-27 14:20:00|11278.6|11274.6|11269.2|11265.2|11284.8|11280.8|11266.1|11262.1|650
1698416700000|2023-10-27 14:25:00|11266.1|11262.1|11262.9|11258.9|11278.6|11274.6|11259.8|11255.8|482
1698417000000|2023-10-27 14:30:00|11259.8|11255.8|11256.7|11252.7|11266.1|11262.1|11241.1|11237.1|832
1698417300000|2023-10-27 14:35:00|11253.6|11249.6|11237.9|11233.9|11259.8|11255.8|11237.9|11233.9|1115
1698417600000|2023-10-27 14:40:00|11239.5|11235.5|11244.2|11240.2|11244.2|11240.2|11234.8|11230.8|1725
1698417900000|2023-10-27 14:45:00|11247.3|11243.3|11256.7|11252.7|11262.9|11258.9|11247.3|11243.3|777
1698418200000|2023-10-27 14:50:00|11259.8|11255.8|11247.3|11243.3|11259.8|11255.8|11247.3|11243.3|935
1698418500000|2023-10-27 14:55:00|11248.9|11244.9|11253.6|11249.6|11259.8|11255.8|11247.3|11243.3|750
1698418800000|2023-10-27 15:00:00|11256.7|11252.7|11262.9|11258.9|11272.3|11268.3|11256.7|11252.7|823
1698419100000|2023-10-27 15:05:00|11266.1|11262.1|11262.9|11258.9|11272.3|11268.3|11256.7|11252.7|424
1698419400000|2023-10-27 15:10:00|11266.1|11262.1|11266.1|11262.1|11266.1|11262.1|11253.6|11249.6|460
1698419700000|2023-10-27 15:15:00|11262.9|11258.9|11250.4|11246.4|11266.1|11262.1|11250.4|11246.4|671
1698420000000|2023-10-27 15:20:00|11252|11248|11247.3|11243.3|11256.7|11252.7|11244.2|11240.2|664
1698420300000|2023-10-27 15:25:00|11244.2|11240.2|11244.2|11240.2|11244.2|11240.2|11234.8|11230.8|790
1698420600000|2023-10-27 15:30:00|11241.1|11237.1|11244.2|11240.2|11247.3|11243.3|11241.1|11237.1|725
1698420900000|2023-10-27 15:35:00|11247.3|11243.3|11253.6|11249.6|11256.7|11252.7|11247.3|11243.3|530
1698421200000|2023-10-27 15:40:00|11256.7|11252.7|11247.3|11243.3|11256.7|11252.7|11244.2|11240.2|961
1698421500000|2023-10-27 15:45:00|11244.2|11240.2|11247.3|11243.3|11250.4|11246.4|11244.2|11240.2|459
1698421800000|2023-10-27 15:50:00|11250.4|11246.4|11247.3|11243.3|11250.4|11246.4|11237.9|11233.9|848
1698422100000|2023-10-27 15:55:00|11244.2|11240.2|11250.4|11246.4|11253.6|11249.6|11244.2|11240.2|543
1698422400000|2023-10-27 16:00:00|11247.3|11243.3|11250.4|11246.4|11256.7|11252.7|11244.2|11240.2|495
1698422700000|2023-10-27 16:05:00|11253.6|11249.6|11253.6|11249.6|11259.8|11255.8|11253.6|11249.6|406
1698423000000|2023-10-27 16:10:00|11250.4|11246.4|11241.1|11237.1|11250.4|11246.4|11241.1|11237.1|110
1698423300000|2023-10-27 16:15:00|11244.2|11240.2|11234.8|11230.8|11244.2|11240.2|11234.8|11230.8|282
1698423600000|2023-10-27 16:20:00|11237.9|11233.9|11228.6|11224.6|11237.9|11233.9|11228.6|11224.6|647
1698423900000|2023-10-27 16:25:00|11231.7|11227.7|11225.4|11221.4|11231.7|11227.7|11222.3|11218.3|678
1698424200000|2023-10-27 16:30:00|11228.6|11224.6|11225.4|11221.4|11231.7|11227.7|11225.4|11221.4|598
1698424500000|2023-10-27 16:35:00|11222.3|11218.3|11231.7|11227.7|11234.8|11230.8|11222.3|11218.3|642
1698424800000|2023-10-27 16:40:00|11234.8|11230.8|11216.1|11212.1|11234.8|11230.8|11214.5|11210.5|1018
1698425100000|2023-10-27 16:45:00|11219.2|11215.2|11219.2|11215.2|11222.3|11218.3|11219.2|11215.2|303
1698425400000|2023-10-27 16:50:00|11222.3|11218.3|11209.8|11205.8|11222.3|11218.3|11209.8|11205.8|336
1698425700000|2023-10-27 16:55:00|11206.7|11202.7|11209.8|11205.8|11212.9|11208.9|11206.7|11202.7|807
1698426000000|2023-10-27 17:00:00|11206.7|11202.7|11194.2|11190.2|11209.8|11205.8|11191.1|11187.1|1281
1698426300000|2023-10-27 17:05:00|11197.3|11193.3|11203.6|11199.6|11206.7|11202.7|11194.2|11190.2|540
1698426600000|2023-10-27 17:10:00|11200.4|11196.4|11206.7|11202.7|11206.7|11202.7|11200.4|11196.4|621
1698426900000|2023-10-27 17:15:00|11209.8|11205.8|11225.4|11221.4|11228.6|11224.6|11209.8|11205.8|1041
1698427200000|2023-10-27 17:20:00|11222.3|11218.3|11234.8|11230.8|11234.8|11230.8|11222.3|11218.3|938
1698427500000|2023-10-27 17:25:00|11237.9|11233.9|11237.9|11233.9|11239.5|11235.5|11231.7|11227.7|292
1698427800000|2023-10-27 17:30:00|11241.1|11237.1|11247.3|11243.3|11247.3|11243.3|11237.9|11233.9|689
1698428100000|2023-10-27 17:35:00|11250.4|11246.4|11244.2|11240.2|11253.6|11249.6|11244.2|11240.2|1687
1698428400000|2023-10-27 17:40:00|11241.1|11237.1|11247.3|11243.3|11247.3|11243.3|11241.1|11237.1|852
1698428700000|2023-10-27 17:45:00|11250.4|11246.4|11250.4|11246.4|11253.6|11249.6|11247.3|11243.3|721
1698429000000|2023-10-27 17:50:00|11253.6|11249.6|11250.4|11246.4|11253.6|11249.6|11244.2|11240.2|289
1698429300000|2023-10-27 17:55:00|11247.3|11243.3|11259.8|11255.8|11261.4|11257.4|11247.3|11243.3|697
1698429600000|2023-10-27 18:00:00|11256.7|11252.7|11256.7|11252.7|11256.7|11252.7|11250.4|11246.4|993
1698429900000|2023-10-27 18:05:00|11253.6|11249.6|11253.6|11249.6|11256.7|11252.7|11250.4|11246.4|684
1698430200000|2023-10-27 18:10:00|11256.7|11252.7|11256.7|11252.7|11259.8|11255.8|11253.6|11249.6|385
1698430500000|2023-10-27 18:15:00|11253.6|11249.6|11250.4|11246.4|11253.6|11249.6|11250.4|11246.4|456
1698430800000|2023-10-27 18:20:00|11253.6|11249.6|11250.4|11246.4|11256.7|11252.7|11247.3|11243.3|318
1698431100000|2023-10-27 18:25:00|11247.3|11243.3|11244.2|11240.2|11250.4|11246.4|11242.6|11238.6|649
1698431400000|2023-10-27 18:30:00|11247.3|11243.3|11244.2|11240.2|11250.4|11246.4|11244.2|11240.2|691
1698431700000|2023-10-27 18:35:00|11241.1|11237.1|11241.1|11237.1|11244.2|11240.2|11241.1|11237.1|576
1698432000000|2023-10-27 18:40:00|11244.2|11240.2|11241.1|11237.1|11247.3|11243.3|11241.1|11237.1|2917
1698432300000|2023-10-27 18:45:00|11244.2|11240.2|11244.2|11240.2|11247.3|11243.3|11241.1|11237.1|276
1698432600000|2023-10-27 18:50:00|11242.6|11238.6|11256.7|11252.7|11256.7|11252.7|11241.1|11237.1|1157
1698432900000|2023-10-27 18:55:00|11253.6|11249.6|11256.7|11252.7|11256.7|11252.7|11244.2|11240.2|1245
1698433200000|2023-10-27 19:00:00|11253.6|11249.6|11256.7|11252.7|11262.9|11258.9|11253.6|11249.6|813
1698433500000|2023-10-27 19:05:00|11259.8|11255.8|11253.6|11249.6|11262.9|11258.9|11253.6|11249.6|787
1698433800000|2023-10-27 19:10:00|11256.7|11252.7|11250.4|11246.4|11256.7|11252.7|11250.4|11246.4|558
1698434100000|2023-10-27 19:15:00|11253.6|11249.6|11253.6|11249.6|11253.6|11249.6|11250.4|11246.4|710
1698434400000|2023-10-27 19:20:00|11250.4|11246.4|11256.7|11252.7|11256.7|11252.7|11250.4|11246.4|723
1698434700000|2023-10-27 19:25:00|11253.6|11249.6|11253.6|11249.6|11256.7|11252.7|11250.4|11246.4|423
1698435000000|2023-10-27 19:30:00|11256.7|11252.7|11256.7|11252.7|11259.8|11255.8|11250.4|11246.4|342
1698435300000|2023-10-27 19:35:00|11259.8|11255.8|11262.9|11258.9|11262.9|11258.9|11258.3|11254.3|813
1698435600000|2023-10-27 19:40:00|11259.8|11255.8|11259.8|11255.8|11262.9|11258.9|11259.8|11255.8|611
1698435900000|2023-10-27 19:45:00|11262.9|11258.9|11272.3|11268.3|11272.3|11268.3|11259.8|11255.8|737
1698436200000|2023-10-27 19:50:00|11273.9|11269.9|11281.7|11277.7|11281.7|11277.7|11269.2|11265.2|1629
1698436500000|2023-10-27 19:55:00|11284.8|11280.8|11272.3|11268.3|11284.8|11280.8|11266.1|11262.1|3098
1698436800000|2023-10-27 20:00:00|11275.4|11271.4|11269.2|11265.2|11278.6|11274.6|11266.1|11262.1|1345
1698437100000|2023-10-27 20:05:00|11266.1|11262.1|11266.1|11262.1|11266.1|11262.1|11262.9|11258.9|326
1698437400000|2023-10-27 20:10:00|11267.6|11263.6|11269.2|11265.2|11275.4|11271.4|11266.1|11262.1|1022
1698437700000|2023-10-27 20:15:00|11272.3|11268.3|11272.3|11268.3|11278.6|11274.6|11272.3|11268.3|309
1698438000000|2023-10-27 20:20:00|11275.4|11271.4|11272.3|11268.3|11275.4|11271.4|11272.3|11268.3|156
1698438300000|2023-10-27 20:25:00|11269.2|11265.2|11266.1|11262.1|11269.2|11265.2|11266.1|11262.1|299
1698438600000|2023-10-27 20:30:00|11269.2|11265.2|11269.2|11265.2|11272.3|11268.3|11266.1|11262.1|262
1698438900000|2023-10-27 20:35:00|11266.1|11262.1|11259.8|11255.8|11266.1|11262.1|11259.8|11255.8|226
1698439200000|2023-10-27 20:40:00|11262.9|11258.9|11262.9|11258.9|11266.1|11262.1|11259.8|11255.8|294
1698439500000|2023-10-27 20:45:00|11266.1|11262.1|11256.7|11252.7|11266.1|11262.1|11256.7|11252.7|345
1698439800000|2023-10-27 20:50:00|11259.8|11255.8|11256.7|11252.7|11259.8|11255.8|11253.6|11249.6|307
1698440100000|2023-10-27 20:55:00|11258.3|11254.3|11264.5|11260.5|11264.5|11260.5|11256.7|11252.7|274
1698616800000|2023-10-29 22:00:00|11256.7|11252.7|11245.8|11241.8|11266.1|11262.1|11242.6|11238.6|321
1698617100000|2023-10-29 22:05:00|11247.3|11243.3|11256.7|11252.7|11264.5|11260.5|11247.3|11243.3|78
1698617400000|2023-10-29 22:10:00|11258.3|11254.3|11259.8|11255.8|11259.8|11255.8|11256.7|11252.7|57
1698617700000|2023-10-29 22:15:00|11256.7|11252.7|11250.4|11246.4|11259.8|11255.8|11247.3|11243.3|105
1698618000000|2023-10-29 22:20:00|11253.6|11249.6|11244.2|11240.2|11253.6|11249.6|11244.2|11240.2|44
1698618300000|2023-10-29 22:25:00|11247.3|11243.3|11231.7|11227.7|11247.3|11243.3|11231.7|11227.7|86
1698618600000|2023-10-29 22:30:00|11234.8|11230.8|11234.8|11230.8|11237.9|11233.9|11231.7|11227.7|45
1698618900000|2023-10-29 22:35:00|11237.9|11233.9|11241.1|11237.1|11247.3|11243.3|11237.9|11233.9|179
1698619200000|2023-10-29 22:40:00|11236.4|11232.4|11237.9|11233.9|11241.1|11237.1|11234.8|11230.8|135
1698619500000|2023-10-29 22:45:00|11241.1|11237.1|11237.9|11233.9|11241.1|11237.1|11237.9|11233.9|45
1698619800000|2023-10-29 22:50:00|11234.8|11230.8|11234.8|11230.8|11234.8|11230.8|11234.8|11230.8|12
1698620100000|2023-10-29 22:55:00|11231.7|11227.7|11228.6|11224.6|11233.3|11229.3|11228.6|11224.6|54
1698620400000|2023-10-29 23:00:00|11231.7|11227.7|11228.6|11224.6|11231.7|11227.7|11219.2|11215.2|217
1698620700000|2023-10-29 23:05:00|11227|11223|11233.3|11229.3|11234.8|11230.8|11225.4|11221.4|89
1698621000000|2023-10-29 23:10:00|11231.7|11227.7|11225.4|11221.4|11231.7|11227.7|11225.4|11221.4|23
1698621300000|2023-10-29 23:15:00|11222.3|11218.3|11222.3|11218.3|11222.3|11218.3|11219.2|11215.2|38
1698621600000|2023-10-29 23:20:00|11219.2|11215.2|11219.2|11215.2|11222.3|11218.3|11219.2|11215.2|12
1698621900000|2023-10-29 23:25:00|11222.3|11218.3|11222.3|11218.3|11222.3|11218.3|11219.2|11215.2|85
1698622200000|2023-10-29 23:30:00|11225.4|11221.4|11223.9|11219.9|11225.4|11221.4|11222.3|11218.3|45
1698622500000|2023-10-29 23:35:00|11222.3|11218.3|11222.3|11218.3|11225.4|11221.4|11222.3|11218.3|38
1698622800000|2023-10-29 23:40:00|11219.2|11215.2|11217.6|11213.6|11219.2|11215.2|11216.1|11212.1|84
1698623100000|2023-10-29 23:45:00|11219.2|11215.2|11225.4|11221.4|11225.4|11221.4|11219.2|11215.2|23
1698623400000|2023-10-29 23:50:00|11222.3|11218.3|11222.3|11218.3|11222.3|11218.3|11219.2|11215.2|55
1698623700000|2023-10-29 23:55:00|11219.2|11215.2|11219.2|11215.2|11222.3|11218.3|11219.2|11215.2|16
1698624000000|2023-10-30 00:00:00|11217.6|11213.6|11209.8|11205.8|11217.6|11213.6|11206.7|11202.7|80
1698624300000|2023-10-30 00:05:00|11212.9|11208.9|11209.8|11205.8|11212.9|11208.9|11209.8|11205.8|30
1698624600000|2023-10-30 00:10:00|11212.9|11208.9|11216.1|11212.1|11216.1|11212.1|11212.9|11208.9|87
1698624900000|2023-10-30 00:15:00|11219.2|11215.2|11216.1|11212.1|11222.3|11218.3|11216.1|11212.1|70
1698625200000|2023-10-30 00:20:00|11212.9|11208.9|11216.1|11212.1|11216.1|11212.1|11212.9|11208.9|28
1698625500000|2023-10-30 00:25:00|11219.2|11215.2|11219.2|11215.2|11219.2|11215.2|11219.2|11215.2|10
1698625800000|2023-10-30 00:30:00|11216.1|11212.1|11206.7|11202.7|11216.1|11212.1|11203.6|11199.6|105
1698626100000|2023-10-30 00:35:00|11209.8|11205.8|11219.2|11215.2|11222.3|11218.3|11209.8|11205.8|145
1698626400000|2023-10-30 00:40:00|11222.3|11218.3|11234.8|11230.8|11234.8|11230.8|11220.8|11216.8|106
1698626700000|2023-10-30 00:45:00|11231.7|11227.7|11231.7|11227.7|11234.8|11230.8|11231.7|11227.7|48
1698627000000|2023-10-30 00:50:00|11234.8|11230.8|11241.1|11237.1|11241.1|11237.1|11233.3|11229.3|91
1698627300000|2023-10-30 00:55:00|11237.9|11233.9|11236.4|11232.4|11242.6|11238.6|11236.4|11232.4|139
1698627600000|2023-10-30 01:00:00|11237.9|11233.9|11237.9|11233.9|11247.3|11243.3|11234.8|11230.8|142
1698627900000|2023-10-30 01:05:00|11236.4|11232.4|11231.7|11227.7|11237.9|11233.9|11225.4|11221.4|144
1698628200000|2023-10-30 01:10:00|11233.3|11229.3|11234.8|11230.8|11234.8|11230.8|11231.7|11227.7|77
1698628500000|2023-10-30 01:15:00|11237.9|11233.9|11234.8|11230.8|11237.9|11233.9|11230.1|11226.1|100
1698628800000|2023-10-30 01:20:00|11231.7|11227.7|11231.7|11227.7|11234.8|11230.8|11228.6|11224.6|86
1698629100000|2023-10-30 01:25:00|11234.8|11230.8|11231.7|11227.7|11234.8|11230.8|11231.7|11227.7|36
1698629400000|2023-10-30 01:30:00|11234.8|11230.8|11228.6|11224.6|11234.8|11230.8|11225.4|11221.4|121
1698629700000|2023-10-30 01:35:00|11231.7|11227.7|11231.7|11227.7|11231.7|11227.7|11231.7|11227.7|30
1698630000000|2023-10-30 01:40:00|11228.6|11224.6|11228.6|11224.6|11231.7|11227.7|11227|11223|29
1698630300000|2023-10-30 01:45:00|11230.1|11226.1|11231.7|11227.7|11231.7|11227.7|11230.1|11226.1|7
1698630600000|2023-10-30 01:50:00|11228.6|11224.6|11228.6|11224.6|11231.7|11227.7|11228.6|11224.6|20
1698630900000|2023-10-30 01:55:00|11227|11223|11228.6|11224.6|11231.7|11227.7|11227|11223|61
1698631200000|2023-10-30 02:00:00|11230.1|11226.1|11228.6|11224.6|11231.7|11227.7|11228.6|11224.6|32
1698631500000|2023-10-30 02:05:00|11230.1|11226.1|11231.7|11227.7|11231.7|11227.7|11228.6|11224.6|20
1698631800000|2023-10-30 02:10:00|11237.9|11233.9|11234.8|11230.8|11241.1|11237.1|11234.8|11230.8|158
1698632100000|2023-10-30 02:15:00|11231.7|11227.7|11231.7|11227.7|11234.8|11230.8|11231.7|11227.7|51
1698632400000|2023-10-30 02:20:00|11234.8|11230.8|11234.8|11230.8|11237.9|11233.9|11234.8|11230.8|48
1698632700000|2023-10-30 02:25:00|11233.3|11229.3|11234.8|11230.8|11234.8|11230.8|11233.3|11229.3|123
1698633000000|2023-10-30 02:30:00|11231.7|11227.7|11234.8|11230.8|11234.8|11230.8|11231.7|11227.7|70
1698633300000|2023-10-30 02:35:00|11231.7|11227.7|11231.7|11227.7|11234.8|11230.8|11231.7|11227.7|28
1698633600000|2023-10-30 02:40:00|11228.6|11224.6|11228.6|11224.6|11228.6|11224.6|11228.6|11224.6|44
1698633900000|2023-10-30 02:45:00|11231.7|11227.7|11231.7|11227.7|11234.8|11230.8|11231.7|11227.7|57
1698634200000|2023-10-30 02:50:00|||||||||40
1698634500000|2023-10-30 02:55:00|11228.6|11224.6|11225.4|11221.4|11228.6|11224.6|11225.4|11221.4|74
1698634800000|2023-10-30 03:00:00|11222.3|11218.3|11223.9|11219.9|11225.4|11221.4|11222.3|11218.3|54
1698635100000|2023-10-30 03:05:00|11222.3|11218.3|11225.4|11221.4|11228.6|11224.6|11222.3|11218.3|31
1698635400000|2023-10-30 03:10:00|11228.6|11224.6|11225.4|11221.4|11228.6|11224.6|11225.4|11221.4|19
1698635700000|2023-10-30 03:15:00|11223.9|11219.9|11222.3|11218.3|11225.4|11221.4|11222.3|11218.3|33
1698636000000|2023-10-30 03:20:00|11225.4|11221.4|11219.2|11215.2|11225.4|11221.4|11216.1|11212.1|51
1698636300000|2023-10-30 03:25:00|11216.1|11212.1|11216.1|11212.1|11216.1|11212.1|11216.1|11212.1|16
1698636600000|2023-10-30 03:30:00|11217.6|11213.6|11220.8|11216.8|11222.3|11218.3|11217.6|11213.6|72
1698636900000|2023-10-30 03:35:00|11219.2|11215.2|11222.3|11218.3|11222.3|11218.3|11219.2|11215.2|46
1698637200000|2023-10-30 03:40:00|11219.2|11215.2|11219.2|11215.2|11219.2|11215.2|11219.2|11215.2|7
1698637500000|2023-10-30 03:45:00|11220.8|11216.8|11219.2|11215.2|11220.8|11216.8|11219.2|11215.2|55
1698637800000|2023-10-30 03:50:00|||||||||3
1698638100000|2023-10-30 03:55:00|||||||||9
1698638400000|2023-10-30 04:00:00|11216.1|11212.1|11219.2|11215.2|11219.2|11215.2|11216.1|11212.1|27
1698638700000|2023-10-30 04:05:00|11217.6|11213.6|11216.1|11212.1|11219.2|11215.2|11216.1|11212.1|9
1698639000000|2023-10-30 04:10:00|11217.6|11213.6|11217.6|11213.6|11217.6|11213.6|11217.6|11213.6|16
1698639300000|2023-10-30 04:15:00|11216.1|11212.1|11216.1|11212.1|11219.2|11215.2|11216.1|11212.1|7
1698639600000|2023-10-30 04:20:00|11212.9|11208.9|11214.5|11210.5|11216.1|11212.1|11212.9|11208.9|66
1698639900000|2023-10-30 04:25:00|11212.9|11208.9|11212.9|11208.9|11214.5|11210.5|11209.8|11205.8|46
1698640200000|2023-10-30 04:30:00|11216.1|11212.1|11212.9|11208.9|11216.1|11212.1|11212.9|11208.9|39
1698640500000|2023-10-30 04:35:00|||||||||12
1698640800000|2023-10-30 04:40:00|11214.5|11210.5|11212.9|11208.9|11216.1|11212.1|11212.9|11208.9|42
1698641100000|2023-10-30 04:45:00|||||||||3
1698641400000|2023-10-30 04:50:00|11211.4|11207.4|11212.9|11208.9|11212.9|11208.9|11209.8|11205.8|67
1698641700000|2023-10-30 04:55:00|||||||||12
1698642000000|2023-10-30 05:00:00|11209.8|11205.8|11209.8|11205.8|11209.8|11205.8|11209.8|11205.8|46
1698642300000|2023-10-30 05:05:00|||||||||22
1698642600000|2023-10-30 05:10:00|11208.3|11204.3|11209.8|11205.8|11209.8|11205.8|11206.7|11202.7|95
1698642900000|2023-10-30 05:15:00|11206.7|11202.7|11209.8|11205.8|11209.8|11205.8|11206.7|11202.7|22
1698643200000|2023-10-30 05:20:00|11212.9|11208.9|11212.9|11208.9|11212.9|11208.9|11212.9|11208.9|28
1698643500000|2023-10-30 05:25:00|11216.1|11212.1|11216.1|11212.1|11216.1|11212.1|11212.9|11208.9|52
1698643800000|2023-10-30 05:30:00|11219.2|11215.2|11219.2|11215.2|11222.3|11218.3|11219.2|11215.2|87
1698644100000|2023-10-30 05:35:00|11222.3|11218.3|11219.2|11215.2|11222.3|11218.3|11219.2|11215.2|31
1698644400000|2023-10-30 05:40:00|11222.3|11218.3|11222.3|11218.3|11222.3|11218.3|11222.3|11218.3|55
1698644700000|2023-10-30 05:45:00|11225.4|11221.4|11219.2|11215.2|11225.4|11221.4|11219.2|11215.2|34
1698645000000|2023-10-30 05:50:00|11216.1|11212.1|11216.1|11212.1|11216.1|11212.1|11216.1|11212.1|37
1698645300000|2023-10-30 05:55:00|11212.9|11208.9|11212.9|11208.9|11216.1|11212.1|11212.9|11208.9|55
1698645600000|2023-10-30 06:00:00|11216.1|11212.1|11219.2|11215.2|11219.2|11215.2|11216.1|11212.1|82
1698645900000|2023-10-30 06:05:00|11216.1|11212.1|11216.1|11212.1|11219.2|11215.2|11216.1|11212.1|61
1698646200000|2023-10-30 06:10:00|11219.2|11215.2|11216.1|11212.1|11219.2|11215.2|11216.1|11212.1|30
1698646500000|2023-10-30 06:15:00|11219.2|11215.2|11216.1|11212.1|11219.2|11215.2|11216.1|11212.1|39
1698646800000|2023-10-30 06:20:00|11212.9|11208.9|11216.1|11212.1|11216.1|11212.1|11209.8|11205.8|99
1698647100000|2023-10-30 06:25:00|11219.2|11215.2|11228.6|11224.6|11228.6|11224.6|11217.6|11213.6|65
1698647400000|2023-10-30 06:30:00|11227|11223|11247.3|11243.3|11250.4|11246.4|11225.4|11221.4|188
1698647700000|2023-10-30 06:35:00|11244.2|11240.2|11225.4|11221.4|11244.2|11240.2|11225.4|11221.4|194
1698648000000|2023-10-30 06:40:00|11231.7|11227.7|11228.6|11224.6|11231.7|11227.7|11225.4|11221.4|138
1698648300000|2023-10-30 06:45:00|11231.7|11227.7|11228.6|11224.6|11231.7|11227.7|11225.4|11221.4|65
1698648600000|2023-10-30 06:50:00|11231.7|11227.7|11228.6|11224.6|11231.7|11227.7|11225.4|11221.4|122
1698648900000|2023-10-30 06:55:00|11227|11223|11228.6|11224.6|11228.6|11224.6|11225.4|11221.4|41
1698649200000|2023-10-30 07:00:00|11231.7|11227.7|11234.8|11230.8|11237.9|11233.9|11230.1|11226.1|287
1698649500000|2023-10-30 07:05:00|11237.9|11233.9|11225.4|11221.4|11241.1|11237.1|11219.2|11215.2|456
1698649800000|2023-10-30 07:10:00|11222.3|11218.3|11228.6|11224.6|11228.6|11224.6|11222.3|11218.3|109
1698650100000|2023-10-30 07:15:00|11227|11223|11231.7|11227.7|11237.9|11233.9|11227|11223|242
1698650400000|2023-10-30 07:20:00|11228.6|11224.6|11244.2|11240.2|11244.2|11240.2|11228.6|11224.6|197
1698650700000|2023-10-30 07:25:00|11242.6|11238.6|11256.7|11252.7|11259.8|11255.8|11237.9|11233.9|279
1698651000000|2023-10-30 07:30:00|11255.1|11251.1|11272.3|11268.3|11278.6|11274.6|11253.6|11249.6|307
1698651300000|2023-10-30 07:35:00|11270.8|11266.8|11269.2|11265.2|11275.4|11271.4|11264.5|11260.5|307
1698651600000|2023-10-30 07:40:00|11266.1|11262.1|11266.1|11262.1|11272.3|11268.3|11266.1|11262.1|150
1698651900000|2023-10-30 07:45:00|11269.2|11265.2|11266.1|11262.1|11269.2|11265.2|11262.9|11258.9|147
1698652200000|2023-10-30 07:50:00|11264.5|11260.5|11281.7|11277.7|11281.7|11277.7|11264.5|11260.5|153
1698652500000|2023-10-30 07:55:00|11284.8|11280.8|11272.3|11268.3|11291.1|11287.1|11272.3|11268.3|276
1698652800000|2023-10-30 08:00:00|11284.8|11280.8|11287.9|11283.9|11300.4|11296.4|11280.1|11276.1|666
1698653100000|2023-10-30 08:05:00|11291.1|11287.1|11291.1|11287.1|11294.2|11290.2|11287.9|11283.9|503
1698653400000|2023-10-30 08:10:00|11292.6|11288.6|11278.6|11274.6|11294.2|11290.2|11278.6|11274.6|176
1698653700000|2023-10-30 08:15:00|11275.4|11271.4|11272.3|11268.3|11278.6|11274.6|11269.2|11265.2|268
1698654000000|2023-10-30 08:20:00|11270.8|11266.8|11269.2|11265.2|11272.3|11268.3|11266.1|11262.1|187
1698654300000|2023-10-30 08:25:00|11270.8|11266.8|11259.8|11255.8|11273.9|11269.9|11258.3|11254.3|212
1698654600000|2023-10-30 08:30:00|11258.3|11254.3|11247.3|11243.3|11259.8|11255.8|11247.3|11243.3|260
1698654900000|2023-10-30 08:35:00|11248.9|11244.9|11250.4|11246.4|11256.7|11252.7|11244.2|11240.2|311
1698655200000|2023-10-30 08:40:00|11253.6|11249.6|11256.7|11252.7|11262.9|11258.9|11253.6|11249.6|132
1698655500000|2023-10-30 08:45:00|11258.3|11254.3|11262.9|11258.9|11262.9|11258.9|11253.6|11249.6|136
1698655800000|2023-10-30 08:50:00|11261.4|11257.4|11259.8|11255.8|11262.9|11258.9|11256.7|11252.7|108
1698656100000|2023-10-30 08:55:00|11262.9|11258.9|11266.1|11262.1|11267.6|11263.6|11259.8|11255.8|122
1698656400000|2023-10-30 09:00:00|11269.2|11265.2|11256.7|11252.7|11269.2|11265.2|11253.6|11249.6|174
1698656700000|2023-10-30 09:05:00|11259.8|11255.8|11269.2|11265.2|11269.2|11265.2|11259.8|11255.8|399
1698657000000|2023-10-30 09:10:00|11270.8|11266.8|11269.2|11265.2|11275.4|11271.4|11267.6|11263.6|141
1698657300000|2023-10-30 09:15:00|11272.3|11268.3|11275.4|11271.4|11278.6|11274.6|11269.2|11265.2|54
1698657600000|2023-10-30 09:20:00|11277|11273|11272.3|11268.3|11277|11273|11266.1|11262.1|110
1698657900000|2023-10-30 09:25:00|11275.4|11271.4|11269.2|11265.2|11275.4|11271.4|11266.1|11262.1|116
1698658200000|2023-10-30 09:30:00|11266.1|11262.1|11259.8|11255.8|11269.2|11265.2|11259.8|11255.8|519
1698658500000|2023-10-30 09:35:00|11256.7|11252.7|11253.6|11249.6|11259.8|11255.8|11253.6|11249.6|462
1698658800000|2023-10-30 09:40:00|11256.7|11252.7|11259.8|11255.8|11262.9|11258.9|11253.6|11249.6|108
1698659100000|2023-10-30 09:45:00|11256.7|11252.7|11256.7|11252.7|11256.7|11252.7|11253.6|11249.6|107
1698659400000|2023-10-30 09:50:00|11255.1|11251.1|11256.7|11252.7|11256.7|11252.7|11253.6|11249.6|13
1698659700000|2023-10-30 09:55:00|11253.6|11249.6|11256.7|11252.7|11259.8|11255.8|11253.6|11249.6|375
1698660000000|2023-10-30 10:00:00|11255.1|11251.1|11256.7|11252.7|11256.7|11252.7|11253.6|11249.6|156
1698660300000|2023-10-30 10:05:00|11253.6|11249.6|11244.2|11240.2|11253.6|11249.6|11244.2|11240.2|177
1698660600000|2023-10-30 10:10:00|11247.3|11243.3|11241.1|11237.1|11250.4|11246.4|11241.1|11237.1|224
1698660900000|2023-10-30 10:15:00|11237.9|11233.9|11241.1|11237.1|11244.2|11240.2|11237.9|11233.9|128
1698661200000|2023-10-30 10:20:00|11242.6|11238.6|11241.1|11237.1|11244.2|11240.2|11241.1|11237.1|99
1698661500000|2023-10-30 10:25:00|11244.2|11240.2|11244.2|11240.2|11250.4|11246.4|11244.2|11240.2|235
1698661800000|2023-10-30 10:30:00|11241.1|11237.1|11237.9|11233.9|11244.2|11240.2|11234.8|11230.8|132
1698662100000|2023-10-30 10:35:00|11239.5|11235.5|11244.2|11240.2|11244.2|11240.2|11237.9|11233.9|79
1698662400000|2023-10-30 10:40:00|11241.1|11237.1|11247.3|11243.3|11250.4|11246.4|11241.1|11237.1|138
1698662700000|2023-10-30 10:45:00|11244.2|11240.2|11225.4|11221.4|11244.2|11240.2|11222.3|11218.3|238
1698663000000|2023-10-30 10:50:00|11223.9|11219.9|11222.3|11218.3|11225.4|11221.4|11222.3|11218.3|169
1698663300000|2023-10-30 10:55:00|11219.2|11215.2|11216.1|11212.1|11222.3|11218.3|11216.1|11212.1|225
1698663600000|2023-10-30 11:00:00|11212.9|11208.9|11216.1|11212.1|11216.1|11212.1|11209.8|11205.8|147
1698663900000|2023-10-30 11:05:00|11214.5|11210.5|11206.7|11202.7|11216.1|11212.1|11206.7|11202.7|205
1698664200000|2023-10-30 11:10:00|11209.8|11205.8|11209.8|11205.8|11216.1|11212.1|11206.7|11202.7|105
1698664500000|2023-10-30 11:15:00|11212.9|11208.9|11216.1|11212.1|11216.1|11212.1|11206.7|11202.7|188
1698664800000|2023-10-30 11:20:00|11212.9|11208.9|11219.2|11215.2|11219.2|11215.2|11212.9|11208.9|124
1698665100000|2023-10-30 11:25:00|11216.1|11212.1|11216.1|11212.1|11219.2|11215.2|11212.9|11208.9|157
1698665400000|2023-10-30 11:30:00|11219.2|11215.2|11216.1|11212.1|11219.2|11215.2|11216.1|11212.1|154
1698665700000|2023-10-30 11:35:00|11219.2|11215.2|11219.2|11215.2|11219.2|11215.2|11212.9|11208.9|115
1698666000000|2023-10-30 11:40:00|11216.1|11212.1|11212.9|11208.9|11222.3|11218.3|11209.8|11205.8|271
1698666300000|2023-10-30 11:45:00|11214.5|11210.5|11222.3|11218.3|11225.4|11221.4|11212.9|11208.9|410
1698666600000|2023-10-30 11:50:00|11225.4|11221.4|11222.3|11218.3|11228.6|11224.6|11222.3|11218.3|318
1698666900000|2023-10-30 11:55:00|11225.4|11221.4|11225.4|11221.4|11228.6|11224.6|11222.3|11218.3|192
1698667200000|2023-10-30 12:00:00|11219.2|11215.2|11212.9|11208.9|11222.3|11218.3|11209.8|11205.8|491
1698667500000|2023-10-30 12:05:00|11209.8|11205.8|11203.6|11199.6|11212.9|11208.9|11200.4|11196.4|796
1698667800000|2023-10-30 12:10:00|11206.7|11202.7|11187.9|11183.9|11206.7|11202.7|11184.8|11180.8|829
1698668100000|2023-10-30 12:15:00|11191.1|11187.1|11194.2|11190.2|11197.3|11193.3|11184.8|11180.8|993
1698668400000|2023-10-30 12:20:00|11192.6|11188.6|11187.9|11183.9|11197.3|11193.3|11175.4|11171.4|1496
1698668700000|2023-10-30 12:25:00|11184.8|11180.8|11184.8|11180.8|11191.1|11187.1|11181.7|11177.7|812
1698669000000|2023-10-30 12:30:00|11187.9|11183.9|11187.9|11183.9|11191.1|11187.1|11181.7|11177.7|673
1698669300000|2023-10-30 12:35:00|11184.8|11180.8|11172.3|11168.3|11187.9|11183.9|11172.3|11168.3|823
1698669600000|2023-10-30 12:40:00|11175.4|11171.4|11172.3|11168.3|11181.7|11177.7|11172.3|11168.3|581
1698669900000|2023-10-30 12:45:00|11175.4|11171.4|11172.3|11168.3|11178.6|11174.6|11169.2|11165.2|720
1698670200000|2023-10-30 12:50:00|11170.8|11166.8|11184.8|11180.8|11184.8|11180.8|11169.2|11165.2|759
1698670500000|2023-10-30 12:55:00|11178.6|11174.6|11181.7|11177.7|11181.7|11177.7|11175.4|11171.4|772
1698670800000|2023-10-30 13:00:00|11183.3|11179.3|11184.8|11180.8|11197.3|11193.3|11181.7|11177.7|739
1698671100000|2023-10-30 13:05:00|11186.4|11182.4|11187.9|11183.9|11191.1|11187.1|11178.6|11174.6|455
1698671400000|2023-10-30 13:10:00|11191.1|11187.1|11200.4|11196.4|11200.4|11196.4|11187.9|11183.9|455
1698671700000|2023-10-30 13:15:00|11197.3|11193.3|11206.7|11202.7|11209.8|11205.8|11197.3|11193.3|586
1698672000000|2023-10-30 13:20:00|11209.8|11205.8|11206.7|11202.7|11209.8|11205.8|11200.4|11196.4|558
1698672300000|2023-10-30 13:25:00|11209.8|11205.8|11200.4|11196.4|11211.4|11207.4|11200.4|11196.4|706
1698672600000|2023-10-30 13:30:00|11198.9|11194.9|11203.6|11199.6|11206.7|11202.7|11187.9|11183.9|947
1698672900000|2023-10-30 13:35:00|11206.7|11202.7|11181.7|11177.7|11209.8|11205.8|11178.6|11174.6|1559
1698673200000|2023-10-30 13:40:00|11178.6|11174.6|11187.9|11183.9|11197.3|11193.3|11175.4|11171.4|1311
1698673500000|2023-10-30 13:45:00|11191.1|11187.1|11203.6|11199.6|11206.7|11202.7|11191.1|11187.1|1006
1698673800000|2023-10-30 13:50:00|11205.1|11201.1|11222.3|11218.3|11225.4|11221.4|11200.4|11196.4|910
1698674100000|2023-10-30 13:55:00|11225.4|11221.4|11234.8|11230.8|11241.1|11237.1|11225.4|11221.4|1922
1698674400000|2023-10-30 14:00:00|11231.7|11227.7|11175.4|11171.4|11250.4|11246.4|11172.3|11168.3|3711
1698674700000|2023-10-30 14:05:00|11172.3|11168.3|11216.1|11212.1|11216.1|11212.1|11169.2|11165.2|3100
1698675000000|2023-10-30 14:10:00|11219.2|11215.2|11206.7|11202.7|11222.3|11218.3|11194.2|11190.2|1544
1698675300000|2023-10-30 14:15:00|11203.6|11199.6|11181.7|11177.7|11209.8|11205.8|11178.6|11174.6|1269
1698675600000|2023-10-30 14:20:00|11184.8|11180.8|11184.8|11180.8|11194.2|11190.2|11172.3|11168.3|1103
1698675900000|2023-10-30 14:25:00|11181.7|11177.7|11162.9|11158.9|11181.7|11177.7|11159.8|11155.8|2639
1698676200000|2023-10-30 14:30:00|11159.8|11155.8|11150.4|11146.4|11166.1|11162.1|11144.2|11140.2|3160
1698676500000|2023-10-30 14:35:00|11147.3|11143.3|11153.6|11149.6|11159.8|11155.8|11125.4|11121.4|2859
1698676800000|2023-10-30 14:40:00|11147.3|11143.3|11156.7|11152.7|11162.9|11158.9|11144.2|11140.2|1364
1698677100000|2023-10-30 14:45:00|11159.8|11155.8|11166.1|11162.1|11169.2|11165.2|11156.7|11152.7|1426
1698677400000|2023-10-30 14:50:00|11162.9|11158.9|11166.1|11162.1|11175.4|11171.4|11162.9|11158.9|1685
1698677700000|2023-10-30 14:55:00|11164.5|11160.5|11187.9|11183.9|11187.9|11183.9|11162.9|11158.9|1260
1698678000000|2023-10-30 15:00:00|11184.8|11180.8|11191.1|11187.1|11200.4|11196.4|11184.8|11180.8|1448
1698678300000|2023-10-30 15:05:00|11187.9|11183.9|11206.7|11202.7|11209.8|11205.8|11187.9|11183.9|1219
1698678600000|2023-10-30 15:10:00|11203.6|11199.6|11212.9|11208.9|11228.6|11224.6|11203.6|11199.6|1830
1698678900000|2023-10-30 15:15:00|11209.8|11205.8|11212.9|11208.9|11222.3|11218.3|11209.8|11205.8|794
1698679200000|2023-10-30 15:20:00|11214.5|11210.5|11203.6|11199.6|11216.1|11212.1|11197.3|11193.3|1225
1698679500000|2023-10-30 15:25:00|11200.4|11196.4|11206.7|11202.7|11209.8|11205.8|11197.3|11193.3|1037
1698679800000|2023-10-30 15:30:00|11208.3|11204.3|11209.8|11205.8|11216.1|11212.1|11197.3|11193.3|636
1698680100000|2023-10-30 15:35:00|11212.9|11208.9|11203.6|11199.6|11212.9|11208.9|11203.6|11199.6|791
1698680400000|2023-10-30 15:40:00|11200.4|11196.4|11212.9|11208.9|11212.9|11208.9|11197.3|11193.3|1275
1698680700000|2023-10-30 15:45:00|11209.8|11205.8|11200.4|11196.4|11212.9|11208.9|11197.3|11193.3|747
1698681000000|2023-10-30 15:50:00|11203.6|11199.6|11200.4|11196.4|11206.7|11202.7|11187.9|11183.9|880
1698681300000|2023-10-30 15:55:00|11197.3|11193.3|11200.4|11196.4|11209.8|11205.8|11197.3|11193.3|1028
1698681600000|2023-10-30 16:00:00|11197.3|11193.3|11206.7|11202.7|11209.8|11205.8|11197.3|11193.3|494
1698681900000|2023-10-30 16:05:00|11203.6|11199.6|11197.3|11193.3|11206.7|11202.7|11194.2|11190.2|923
1698682200000|2023-10-30 16:10:00|11194.2|11190.2|11200.4|11196.4|11203.6|11199.6|11194.2|11190.2|446
1698682500000|2023-10-30 16:15:00|11197.3|11193.3|11175.4|11171.4|11200.4|11196.4|11175.4|11171.4|742
1698682800000|2023-10-30 16:20:00|11178.6|11174.6|11181.7|11177.7|11184.8|11180.8|11175.4|11171.4|286
1698683100000|2023-10-30 16:25:00|11184.8|11180.8|11184.8|11180.8|11184.8|11180.8|11180.1|11176.1|678
1698683400000|2023-10-30 16:30:00|11183.3|11179.3|11194.2|11190.2|11197.3|11193.3|11183.3|11179.3|237
1698683700000|2023-10-30 16:35:00|11191.1|11187.1|11191.1|11187.1|11197.3|11193.3|11191.1|11187.1|251
1698684000000|2023-10-30 16:40:00|11187.9|11183.9|11191.1|11187.1|11194.2|11190.2|11187.9|11183.9|335
1698684300000|2023-10-30 16:45:00|11187.9|11183.9|11181.7|11177.7|11187.9|11183.9|11181.7|11177.7|250
1698684600000|2023-10-30 16:50:00|11178.6|11174.6|11181.7|11177.7|11181.7|11177.7|11175.4|11171.4|720
1698684900000|2023-10-30 16:55:00|11184.8|11180.8|11187.9|11183.9|11191.1|11187.1|11184.8|11180.8|262
1698685200000|2023-10-30 17:00:00|11189.5|11185.5|11194.2|11190.2|11194.2|11190.2|11184.8|11180.8|650
1698685500000|2023-10-30 17:05:00|11191.1|11187.1|11194.2|11190.2|11197.3|11193.3|11187.9|11183.9|809
1698685800000|2023-10-30 17:10:00|11191.1|11187.1|11178.6|11174.6|11194.2|11190.2|11175.4|11171.4|743
1698686100000|2023-10-30 17:15:00|11180.1|11176.1|11178.6|11174.6|11181.7|11177.7|11172.3|11168.3|492
1698686400000|2023-10-30 17:20:00|11181.7|11177.7|11187.9|11183.9|11187.9|11183.9|11181.7|11177.7|375
1698686700000|2023-10-30 17:25:00|11191.1|11187.1|11200.4|11196.4|11200.4|11196.4|11187.9|11183.9|308
1698687000000|2023-10-30 17:30:00|11203.6|11199.6|11191.1|11187.1|11203.6|11199.6|11191.1|11187.1|688
1698687300000|2023-10-30 17:35:00|11194.2|11190.2|11203.6|11199.6|11203.6|11199.6|11191.1|11187.1|584
1698687600000|2023-10-30 17:40:00|11206.7|11202.7|11209.8|11205.8|11212.9|11208.9|11203.6|11199.6|490
1698687900000|2023-10-30 17:45:00|11212.9|11208.9|11219.2|11215.2|11222.3|11218.3|11212.9|11208.9|673
1698688200000|2023-10-30 17:50:00|11216.1|11212.1|11209.8|11205.8|11216.1|11212.1|11209.8|11205.8|804
1698688500000|2023-10-30 17:55:00|11211.4|11207.4|11206.7|11202.7|11216.1|11212.1|11203.6|11199.6|737
1698688800000|2023-10-30 18:00:00|11203.6|11199.6|11200.4|11196.4|11203.6|11199.6|11187.9|11183.9|1684
1698689100000|2023-10-30 18:05:00|11203.6|11199.6|11219.2|11215.2|11219.2|11215.2|11202|11198|661
1698689400000|2023-10-30 18:10:00|11222.3|11218.3|11219.2|11215.2|11222.3|11218.3|11212.9|11208.9|608
1698689700000|2023-10-30 18:15:00|11222.3|11218.3|11219.2|11215.2|11222.3|11218.3|11216.1|11212.1|346
1698690000000|2023-10-30 18:20:00|11216.1|11212.1|11219.2|11215.2|11222.3|11218.3|11216.1|11212.1|467
1698690300000|2023-10-30 18:25:00|11222.3|11218.3|11225.4|11221.4|11228.6|11224.6|11219.2|11215.2|729
1698690600000|2023-10-30 18:30:00|11228.6|11224.6|11225.4|11221.4|11228.6|11224.6|11225.4|11221.4|194
1698690900000|2023-10-30 18:35:00|11222.3|11218.3|11228.6|11224.6|11228.6|11224.6|11222.3|11218.3|198
1698691200000|2023-10-30 18:40:00|11225.4|11221.4|11228.6|11224.6|11228.6|11224.6|11222.3|11218.3|317
1698691500000|2023-10-30 18:45:00|11225.4|11221.4|11234.8|11230.8|11234.8|11230.8|11225.4|11221.4|527
1698691800000|2023-10-30 18:50:00|11231.7|11227.7|11231.7|11227.7|11234.8|11230.8|11228.6|11224.6|578
1698692100000|2023-10-30 18:55:00|11234.8|11230.8|11237.9|11233.9|11237.9|11233.9|11231.7|11227.7|1061
1698692400000|2023-10-30 19:00:00|11234.8|11230.8|11272.3|11268.3|11284.8|11280.8|11234.8|11230.8|4488
1698692700000|2023-10-30 19:05:00|11269.2|11265.2|11272.3|11268.3|11284.8|11280.8|11269.2|11265.2|1412
1698693000000|2023-10-30 19:10:00|11275.4|11271.4|11269.2|11265.2|11275.4|11271.4|11266.1|11262.1|1024
1698693300000|2023-10-30 19:15:00|11266.1|11262.1|11262.9|11258.9|11269.2|11265.2|11253.6|11249.6|1971
1698693600000|2023-10-30 19:20:00|11259.8|11255.8|11253.6|11249.6|11262.9|11258.9|11250.4|11246.4|530
1698693900000|2023-10-30 19:25:00|11250.4|11246.4|11241.1|11237.1|11250.4|11246.4|11237.9|11233.9|1236
1698694200000|2023-10-30 19:30:00|11237.9|11233.9|11237.9|11233.9|11241.1|11237.1|11234.8|11230.8|700
1698694500000|2023-10-30 19:35:00|11234.8|11230.8|11234.8|11230.8|11237.9|11233.9|11231.7|11227.7|659
1698694800000|2023-10-30 19:40:00|11237.9|11233.9|11222.3|11218.3|11237.9|11233.9|11219.2|11215.2|986
1698695100000|2023-10-30 19:45:00|11220.8|11216.8|11222.3|11218.3|11222.3|11218.3|11212.9|11208.9|855
1698695400000|2023-10-30 19:50:00|11219.2|11215.2|11222.3|11218.3|11222.3|11218.3|11209.8|11205.8|1431
1698695700000|2023-10-30 19:55:00|11225.4|11221.4|11231.7|11227.7|11241.1|11237.1|11222.3|11218.3|5250
1698696000000|2023-10-30 20:00:00|11228.6|11224.6|11225.4|11221.4|11237.9|11233.9|11225.4|11221.4|1786
1698696300000|2023-10-30 20:05:00|11228.6|11224.6|11212.9|11208.9|11228.6|11224.6|11212.9|11208.9|1494
1698696600000|2023-10-30 20:10:00|11216.1|11212.1|11219.2|11215.2|11219.2|11215.2|11214.5|11210.5|550
1698696900000|2023-10-30 20:15:00|11222.3|11218.3|11225.4|11221.4|11225.4|11221.4|11222.3|11218.3|904
1698697200000|2023-10-30 20:20:00|11222.3|11218.3|11219.2|11215.2|11225.4|11221.4|11219.2|11215.2|533
1698697500000|2023-10-30 20:25:00|11220.8|11216.8|11216.1|11212.1|11222.3|11218.3|11209.8|11205.8|609
1698697800000|2023-10-30 20:30:00|11219.2|11215.2|11222.3|11218.3|11222.3|11218.3|11219.2|11215.2|65
1698698100000|2023-10-30 20:35:00|11219.2|11215.2|11219.2|11215.2|11222.3|11218.3|11216.1|11212.1|709
1698698400000|2023-10-30 20:40:00|11222.3|11218.3|11219.2|11215.2|11222.3|11218.3|11219.2|11215.2|377
1698698700000|2023-10-30 20:45:00|11222.3|11218.3|11212.9|11208.9|11222.3|11218.3|11209.8|11205.8|1023
1698699000000|2023-10-30 20:50:00|11216.1|11212.1|11216.1|11212.1|11219.2|11215.2|11212.9|11208.9|479
1698699300000|2023-10-30 20:55:00|11212.9|11208.9|11209.8|11205.8|11212.9|11208.9|11206.7|11202.7|150
1698703200000|2023-10-30 22:00:00|11200.4|11196.4|11216.1|11212.1|11216.1|11212.1|11198.9|11194.9|129
1698703500000|2023-10-30 22:05:00|11214.5|11210.5|11209.8|11205.8|11216.1|11212.1|11209.8|11205.8|78
1698703800000|2023-10-30 22:10:00|11206.7|11202.7|11216.1|11212.1|11216.1|11212.1|11206.7|11202.7|46
1698704100000|2023-10-30 22:15:00|11214.5|11210.5|11209.8|11205.8|11216.1|11212.1|11209.8|11205.8|46
1698704400000|2023-10-30 22:20:00|11212.9|11208.9|11212.9|11208.9|11212.9|11208.9|11211.4|11207.4|7
1698704700000|2023-10-30 22:25:00|||||||||2
1698705000000|2023-10-30 22:30:00|11211.4|11207.4|11212.9|11208.9|11212.9|11208.9|11209.8|11205.8|20
1698705300000|2023-10-30 22:35:00|11211.4|11207.4|11212.9|11208.9|11212.9|11208.9|11209.8|11205.8|58
1698705600000|2023-10-30 22:40:00|11216.1|11212.1|11216.1|11212.1|11216.1|11212.1|11216.1|11212.1|6
1698706200000|2023-10-30 22:50:00|11217.6|11213.6|11217.6|11213.6|11217.6|11213.6|11216.1|11212.1|16
1698706500000|2023-10-30 22:55:00|11219.2|11215.2|11216.1|11212.1|11219.2|11215.2|11216.1|11212.1|25
1698706800000|2023-10-30 23:00:00|11212.9|11208.9|11212.9|11208.9|11216.1|11212.1|11212.9|11208.9|73
1698707100000|2023-10-30 23:05:00|11216.1|11212.1|11216.1|11212.1|11216.1|11212.1|11214.5|11210.5|52
1698707400000|2023-10-30 23:10:00|11217.6|11213.6|11216.1|11212.1|11219.2|11215.2|11216.1|11212.1|10
1698707700000|2023-10-30 23:15:00|11217.6|11213.6|11212.9|11208.9|11217.6|11213.6|11212.9|11208.9|8
1698708000000|2023-10-30 23:20:00|11216.1|11212.1|11219.2|11215.2|11219.2|11215.2|11212.9|11208.9|32
1698708300000|2023-10-30 23:25:00|11216.1|11212.1|11209.8|11205.8|11216.1|11212.1|11208.3|11204.3|58
1698708600000|2023-10-30 23:30:00|11212.9|11208.9|11209.8|11205.8|11212.9|11208.9|11206.7|11202.7|74
1698708900000|2023-10-30 23:35:00|11208.3|11204.3|11212.9|11208.9|11216.1|11212.1|11208.3|11204.3|104
1698709200000|2023-10-30 23:40:00|11216.1|11212.1|11216.1|11212.1|11216.1|11212.1|11212.9|11208.9|38
1698709500000|2023-10-30 23:45:00|11219.2|11215.2|11216.1|11212.1|11222.3|11218.3|11216.1|11212.1|45
1698709800000|2023-10-30 23:50:00|11219.2|11215.2|11216.1|11212.1|11219.2|11215.2|11212.9|11208.9|31
1698710100000|2023-10-30 23:55:00|11212.9|11208.9|11212.9|11208.9|11216.1|11212.1|11212.9|11208.9|23
1698710400000|2023-10-31 00:00:00|11209.8|11205.8|11212.9|11208.9|11219.2|11215.2|11209.8|11205.8|88
1698710700000|2023-10-31 00:05:00|11203.6|11199.6|11200.4|11196.4|11206.7|11202.7|11197.3|11193.3|198
1698711000000|2023-10-31 00:10:00|11198.9|11194.9|11194.2|11190.2|11200.4|11196.4|11194.2|11190.2|129
1698711300000|2023-10-31 00:15:00|11191.1|11187.1|11197.3|11193.3|11197.3|11193.3|11191.1|11187.1|71
1698711600000|2023-10-31 00:20:00|11198.9|11194.9|11198.9|11194.9|11200.4|11196.4|11197.3|11193.3|41
1698711900000|2023-10-31 00:25:00|11197.3|11193.3|11191.1|11187.1|11200.4|11196.4|11191.1|11187.1|56
1698712200000|2023-10-31 00:30:00|11192.6|11188.6|11200.4|11196.4|11200.4|11196.4|11192.6|11188.6|47
1698712500000|2023-10-31 00:35:00|11198.9|11194.9|11200.4|11196.4|11203.6|11199.6|11198.9|11194.9|101
1698712800000|2023-10-31 00:40:00|11203.6|11199.6|11206.7|11202.7|11206.7|11202.7|11203.6|11199.6|74
1698713100000|2023-10-31 00:45:00|11203.6|11199.6|11206.7|11202.7|11206.7|11202.7|11203.6|11199.6|36
1698713400000|2023-10-31 00:50:00|11203.6|11199.6|11203.6|11199.6|11206.7|11202.7|11203.6|11199.6|19
1698713700000|2023-10-31 00:55:00|11200.4|11196.4|11197.3|11193.3|11200.4|11196.4|11197.3|11193.3|114
1698714000000|2023-10-31 01:00:00|11200.4|11196.4|11209.8|11205.8|11209.8|11205.8|11200.4|11196.4|108
1698714300000|2023-10-31 01:05:00|11208.3|11204.3|11216.1|11212.1|11219.2|11215.2|11206.7|11202.7|115
1698714600000|2023-10-31 01:10:00|11212.9|11208.9|11212.9|11208.9|11216.1|11212.1|11212.9|11208.9|22
1698714900000|2023-10-31 01:15:00|11216.1|11212.1|11212.9|11208.9|11216.1|11212.1|11209.8|11205.8|40
1698715200000|2023-10-31 01:20:00|11216.1|11212.1|11212.9|11208.9|11216.1|11212.1|11212.9|11208.9|117
1698715500000|2023-10-31 01:25:00|11216.1|11212.1|11219.2|11215.2|11219.2|11215.2|11216.1|11212.1|49
1698715800000|2023-10-31 01:30:00|11222.3|11218.3|11222.3|11218.3|11225.4|11221.4|11219.2|11215.2|155
1698716100000|2023-10-31 01:35:00|11225.4|11221.4|11230.1|11226.1|11230.1|11226.1|11219.2|11215.2|182
1698716400000|2023-10-31 01:40:00|11228.6|11224.6|11228.6|11224.6|11231.7|11227.7|11228.6|11224.6|123
1698716700000|2023-10-31 01:45:00|11225.4|11221.4|11228.6|11224.6|11228.6|11224.6|11225.4|11221.4|77
1698717000000|2023-10-31 01:50:00|||||||||26
1698717300000|2023-10-31 01:55:00|11231.7|11227.7|11228.6|11224.6|11231.7|11227.7|11228.6|11224.6|136
1698717600000|2023-10-31 02:00:00|11230.1|11226.1|11231.7|11227.7|11231.7|11227.7|11225.4|11221.4|296
1698717900000|2023-10-31 02:05:00|11228.6|11224.6|11231.7|11227.7|11231.7|11227.7|11228.6|11224.6|19
1698718200000|2023-10-31 02:10:00|11228.6|11224.6|11228.6|11224.6|11231.7|11227.7|11228.6|11224.6|23
1698718500000|2023-10-31 02:15:00|11231.7|11227.7|11228.6|11224.6|11231.7|11227.7|11228.6|11224.6|86
1698718800000|2023-10-31 02:20:00|11231.7|11227.7|11228.6|11224.6|11231.7|11227.7|11228.6|11224.6|104
1698719100000|2023-10-31 02:25:00|11225.4|11221.4|11227|11223|11228.6|11224.6|11225.4|11221.4|33
1698719400000|2023-10-31 02:30:00|11225.4|11221.4|11231.7|11227.7|11231.7|11227.7|11225.4|11221.4|44
1698719700000|2023-10-31 02:35:00|11228.6|11224.6|11228.6|11224.6|11231.7|11227.7|11228.6|11224.6|53
1698720000000|2023-10-31 02:40:00|11227|11223|11225.4|11221.4|11228.6|11224.6|11225.4|11221.4|39
1698720300000|2023-10-31 02:45:00|||||||||12
1698720600000|2023-10-31 02:50:00|11222.3|11218.3|11222.3|11218.3|11222.3|11218.3|11222.3|11218.3|48
1698720900000|2023-10-31 02:55:00|||||||||8
1698721200000|2023-10-31 03:00:00|11219.2|11215.2|11216.1|11212.1|11219.2|11215.2|11216.1|11212.1|60
1698721500000|2023-10-31 03:05:00|11217.6|11213.6|11216.1|11212.1|11219.2|11215.2|11212.9|11208.9|54
1698721800000|2023-10-31 03:10:00|11214.5|11210.5|11216.1|11212.1|11216.1|11212.1|11212.9|11208.9|50
1698722100000|2023-10-31 03:15:00|11212.9|11208.9|11222.3|11218.3|11222.3|11218.3|11212.9|11208.9|65
1698722400000|2023-10-31 03:20:00|11220.8|11216.8|11216.1|11212.1|11223.9|11219.9|11216.1|11212.1|103
1698722700000|2023-10-31 03:25:00|11217.6|11213.6|11278.6|11274.6|11278.6|11274.6|11212.9|11208.9|814
1698723000000|2023-10-31 03:30:00|11281.7|11277.7|11262.9|11258.9|11287.9|11283.9|11259.8|11255.8|775
1698723300000|2023-10-31 03:35:00|11259.8|11255.8|11259.8|11255.8|11259.8|11255.8|11247.3|11243.3|448
1698723600000|2023-10-31 03:40:00|11258.3|11254.3|11237.9|11233.9|11259.8|11255.8|11234.8|11230.8|419
1698723900000|2023-10-31 03:45:00|11241.1|11237.1|11217.6|11213.6|11241.1|11237.1|11206.7|11202.7|956
1698724200000|2023-10-31 03:50:00|11219.2|11215.2|11231.7|11227.7|11231.7|11227.7|11216.1|11212.1|363
1698724500000|2023-10-31 03:55:00|11234.8|11230.8|11231.7|11227.7|11244.2|11240.2|11231.7|11227.7|246
1698724800000|2023-10-31 04:00:00|11230.1|11226.1|11228.6|11224.6|11231.7|11227.7|11228.6|11224.6|163
1698725100000|2023-10-31 04:05:00|11227|11223|11234.8|11230.8|11237.9|11233.9|11225.4|11221.4|243
1698725400000|2023-10-31 04:10:00|11231.7|11227.7|11234.8|11230.8|11237.9|11233.9|11228.6|11224.6|189
1698725700000|2023-10-31 04:15:00|11237.9|11233.9|11245.8|11241.8|11247.3|11243.3|11237.9|11233.9|205
1698726000000|2023-10-31 04:20:00|11244.2|11240.2|11247.3|11243.3|11253.6|11249.6|11244.2|11240.2|134
1698726300000|2023-10-31 04:25:00|11250.4|11246.4|11244.2|11240.2|11250.4|11246.4|11244.2|11240.2|127
1698726600000|2023-10-31 04:30:00|11247.3|11243.3|11247.3|11243.3|11250.4|11246.4|11244.2|11240.2|96
1698726900000|2023-10-31 04:35:00|11248.9|11244.9|11237.9|11233.9|11248.9|11244.9|11237.9|11233.9|97
1698727200000|2023-10-31 04:40:00|11234.8|11230.8|11237.9|11233.9|11237.9|11233.9|11231.7|11227.7|135
1698727500000|2023-10-31 04:45:00|11241.1|11237.1|11241.1|11237.1|11244.2|11240.2|11237.9|11233.9|90
1698727800000|2023-10-31 04:50:00|11237.9|11233.9|11234.8|11230.8|11237.9|11233.9|11234.8|11230.8|61
1698728100000|2023-10-31 04:55:00|11236.4|11232.4|11231.7|11227.7|11237.9|11233.9|11231.7|11227.7|36
1698728400000|2023-10-31 05:00:00|11234.8|11230.8|11237.9|11233.9|11237.9|11233.9|11234.8|11230.8|43
1698728700000|2023-10-31 05:05:00|11236.4|11232.4|11234.8|11230.8|11237.9|11233.9|11234.8|11230.8|28
1698729000000|2023-10-31 05:10:00|11236.4|11232.4|11244.2|11240.2|11244.2|11240.2|11234.8|11230.8|32
1698729300000|2023-10-31 05:15:00|11241.1|11237.1|11241.1|11237.1|11244.2|11240.2|11237.9|11233.9|52
1698729600000|2023-10-31 05:20:00|11242.6|11238.6|11244.2|11240.2|11244.2|11240.2|11241.1|11237.1|33
1698729900000|2023-10-31 05:25:00|11247.3|11243.3|11244.2|11240.2|11250.4|11246.4|11241.1|11237.1|166
1698730200000|2023-10-31 05:30:00|11241.1|11237.1|11241.1|11237.1|11241.1|11237.1|11237.9|11233.9|89
1698730500000|2023-10-31 05:35:00|11239.5|11235.5|11231.7|11227.7|11239.5|11235.5|11231.7|11227.7|62
1698730800000|2023-10-31 05:40:00|11234.8|11230.8|11237.9|11233.9|11237.9|11233.9|11234.8|11230.8|51
1698731100000|2023-10-31 05:45:00|11234.8|11230.8|11234.8|11230.8|11234.8|11230.8|11234.8|11230.8|23
1698731400000|2023-10-31 05:50:00|11231.7|11227.7|11236.4|11232.4|11237.9|11233.9|11231.7|11227.7|116
1698731700000|2023-10-31 05:55:00|11237.9|11233.9|11231.7|11227.7|11237.9|11233.9|11231.7|11227.7|90
1698732000000|2023-10-31 06:00:00|11234.8|11230.8|11231.7|11227.7|11237.9|11233.9|11231.7|11227.7|36
1698732300000|2023-10-31 06:05:00|11230.1|11226.1|11228.6|11224.6|11230.1|11226.1|11225.4|11221.4|70
1698732600000|2023-10-31 06:10:00|11225.4|11221.4|11225.4|11221.4|11227|11223|11222.3|11218.3|89
1698732900000|2023-10-31 06:15:00|11228.6|11224.6|11228.6|11224.6|11234.8|11230.8|11228.6|11224.6|89
1698733200000|2023-10-31 06:20:00|11225.4|11221.4|11228.6|11224.6|11228.6|11224.6|11225.4|11221.4|35
1698733500000|2023-10-31 06:25:00|11227|11223|11222.3|11218.3|11228.6|11224.6|11222.3|11218.3|95
1698733800000|2023-10-31 06:30:00|11225.4|11221.4|11219.2|11215.2|11225.4|11221.4|11219.2|11215.2|99
1698734100000|2023-10-31 06:35:00|11216.1|11212.1|11219.2|11215.2|11219.2|11215.2|11216.1|11212.1|95
1698734400000|2023-10-31 06:40:00|11222.3|11218.3|11219.2|11215.2|11222.3|11218.3|11219.2|11215.2|80
1698734700000|2023-10-31 06:45:00|11222.3|11218.3|11222.3|11218.3|11222.3|11218.3|11219.2|11215.2|43
1698735000000|2023-10-31 06:50:00|11219.2|11215.2|11227|11223|11228.6|11224.6|11219.2|11215.2|109
1698735300000|2023-10-31 06:55:00|11228.6|11224.6|11231.7|11227.7|11234.8|11230.8|11227|11223|96
1698735600000|2023-10-31 07:00:00|11228.6|11224.6|11247.3|11243.3|11247.3|11243.3|11228.6|11224.6|270
1698735900000|2023-10-31 07:05:00|11245.8|11241.8|11250.4|11246.4|11256.7|11252.7|11244.2|11240.2|186
1698736200000|2023-10-31 07:10:00|11253.6|11249.6|11266.1|11262.1|11266.1|11262.1|11252|11248|292
1698736500000|2023-10-31 07:15:00|11264.5|11260.5|11278.6|11274.6|11281.7|11277.7|11262.9|11258.9|431
1698736800000|2023-10-31 07:20:00|11280.1|11276.1|11278.6|11274.6|11287.9|11283.9|11278.6|11274.6|567
1698737100000|2023-10-31 07:25:00|11280.1|11276.1|11287.9|11283.9|11294.2|11290.2|11280.1|11276.1|337
1698737400000|2023-10-31 07:30:00|11284.8|11280.8|11306.7|11302.7|11309.8|11305.8|11284.8|11280.8|492
1698737700000|2023-10-31 07:35:00|11305.1|11301.1|11331.7|11327.7|11337.9|11333.9|11305.1|11301.1|766
1698738000000|2023-10-31 07:40:00|11333.3|11329.3|11341.1|11337.1|11344.2|11340.2|11328.6|11324.6|561
1698738300000|2023-10-31 07:45:00|11337.9|11333.9|11334.8|11330.8|11345.8|11341.8|11334.8|11330.8|331
1698738600000|2023-10-31 07:50:00|11337.9|11333.9|11325.4|11321.4|11341.1|11337.1|11322.3|11318.3|488
1698738900000|2023-10-31 07:55:00|11327|11323|11322.3|11318.3|11328.6|11324.6|11322.3|11318.3|201
1698739200000|2023-10-31 08:00:00|11325.4|11321.4|11312.9|11308.9|11328.6|11324.6|11309.8|11305.8|436
1698739500000|2023-10-31 08:05:00|11314.5|11310.5|11308.3|11304.3|11316.1|11312.1|11303.6|11299.6|402
1698739800000|2023-10-31 08:10:00|11309.8|11305.8|11312.9|11308.9|11316.1|11312.1|11306.7|11302.7|334
1698740100000|2023-10-31 08:15:00|11314.5|11310.5|11312.9|11308.9|11319.2|11315.2|11309.8|11305.8|175
1698740400000|2023-10-31 08:20:00|11309.8|11305.8|11316.1|11312.1|11319.2|11315.2|11309.8|11305.8|220
1698740700000|2023-10-31 08:25:00|11312.9|11308.9|11316.1|11312.1|11325.4|11321.4|11312.9|11308.9|369
1698741000000|2023-10-31 08:30:00|11317.6|11313.6|11319.2|11315.2|11325.4|11321.4|11316.1|11312.1|299
1698741300000|2023-10-31 08:35:00|11316.1|11312.1|11322.3|11318.3|11325.4|11321.4|11309.8|11305.8|384
1698741600000|2023-10-31 08:40:00|11325.4|11321.4|11322.3|11318.3|11328.6|11324.6|11319.2|11315.2|213
1698741900000|2023-10-31 08:45:00|11319.2|11315.2|11328.6|11324.6|11331.7|11327.7|11319.2|11315.2|331
1698742200000|2023-10-31 08:50:00|11330.1|11326.1|11325.4|11321.4|11331.7|11327.7|11322.3|11318.3|233
1698742500000|2023-10-31 08:55:00|11328.6|11324.6|11334.8|11330.8|11334.8|11330.8|11322.3|11318.3|359
1698742800000|2023-10-31 09:00:00|11331.7|11327.7|11319.2|11315.2|11334.8|11330.8|11319.2|11315.2|339
1698743100000|2023-10-31 09:05:00|11316.1|11312.1|11312.9|11308.9|11322.3|11318.3|11303.6|11299.6|980
1698743400000|2023-10-31 09:10:00|11316.1|11312.1|11316.1|11312.1|11319.2|11315.2|11312.9|11308.9|554
1698743700000|2023-10-31 09:15:00|11319.2|11315.2|11319.2|11315.2|11322.3|11318.3|11316.1|11312.1|402
1698744000000|2023-10-31 09:20:00|11322.3|11318.3|11316.1|11312.1|11325.4|11321.4|11316.1|11312.1|509
1698744300000|2023-10-31 09:25:00|11319.2|11315.2|11319.2|11315.2|11319.2|11315.2|11316.1|11312.1|127
1698744600000|2023-10-31 09:30:00|11316.1|11312.1|11322.3|11318.3|11322.3|11318.3|11312.9|11308.9|310
1698744900000|2023-10-31 09:35:00|11325.4|11321.4|11337.9|11333.9|11337.9|11333.9|11322.3|11318.3|928
1698745200000|2023-10-31 09:40:00|11341.1|11337.1|11352|11348|11353.6|11349.6|11331.7|11327.7|800
1698745500000|2023-10-31 09:45:00|11353.6|11349.6|11350.4|11346.4|11356.7|11352.7|11347.3|11343.3|547
1698745800000|2023-10-31 09:50:00|11353.6|11349.6|11353.6|11349.6|11359.8|11355.8|11353.6|11349.6|316
1698746100000|2023-10-31 09:55:00|11350.4|11346.4|11347.3|11343.3|11353.6|11349.6|11347.3|11343.3|240
1698746400000|2023-10-31 10:00:00|11345.8|11341.8|11347.3|11343.3|11350.4|11346.4|11341.1|11337.1|614
1698746700000|2023-10-31 10:05:00|11344.2|11340.2|11337.9|11333.9|11350.4|11346.4|11337.9|11333.9|519
1698747000000|2023-10-31 10:10:00|11341.1|11337.1|11353.6|11349.6|11356.7|11352.7|11334.8|11330.8|641
1698747300000|2023-10-31 10:15:00|11352|11348|11356.7|11352.7|11356.7|11352.7|11350.4|11346.4|210
1698747600000|2023-10-31 10:20:00|11359.8|11355.8|11356.7|11352.7|11362.9|11358.9|11356.7|11352.7|395
1698747900000|2023-10-31 10:25:00|11355.1|11351.1|11356.7|11352.7|11356.7|11352.7|11353.6|11349.6|298
1698748200000|2023-10-31 10:30:00|11353.6|11349.6|11350.4|11346.4|11356.7|11352.7|11350.4|11346.4|390
1698748500000|2023-10-31 10:35:00|11347.3|11343.3|11347.3|11343.3|11350.4|11346.4|11341.1|11337.1|820
1698748800000|2023-10-31 10:40:00|11350.4|11346.4|11347.3|11343.3|11350.4|11346.4|11344.2|11340.2|298
1698749100000|2023-10-31 10:45:00|11348.9|11344.9|11350.4|11346.4|11350.4|11346.4|11347.3|11343.3|189
1698749400000|2023-10-31 10:50:00|11353.6|11349.6|11356.7|11352.7|11356.7|11352.7|11347.3|11343.3|211
1698749700000|2023-10-31 10:55:00|11359.8|11355.8|11356.7|11352.7|11359.8|11355.8|11353.6|11349.6|219
1698750000000|2023-10-31 11:00:00|11353.6|11349.6|11341.1|11337.1|11353.6|11349.6|11337.9|11333.9|563
1698750300000|2023-10-31 11:05:00|11339.5|11335.5|11328.6|11324.6|11341.1|11337.1|11328.6|11324.6|456
1698750600000|2023-10-31 11:10:00|11330.1|11326.1|11337.9|11333.9|11337.9|11333.9|11328.6|11324.6|501
1698750900000|2023-10-31 11:15:00|11334.8|11330.8|11334.8|11330.8|11337.9|11333.9|11331.7|11327.7|291
1698751200000|2023-10-31 11:20:00|11336.4|11332.4|11334.8|11330.8|11337.9|11333.9|11331.7|11327.7|442
1698751500000|2023-10-31 11:25:00|11331.7|11327.7|11328.6|11324.6|11333.3|11329.3|11325.4|11321.4|373
1698751800000|2023-10-31 11:30:00|11325.4|11321.4|11325.4|11321.4|11328.6|11324.6|11316.1|11312.1|345
1698752100000|2023-10-31 11:35:00|11322.3|11318.3|11319.2|11315.2|11325.4|11321.4|11316.1|11312.1|157
1698752400000|2023-10-31 11:40:00|11322.3|11318.3|11344.2|11340.2|11344.2|11340.2|11322.3|11318.3|641
1698752700000|2023-10-31 11:45:00|11347.3|11343.3|11359.8|11355.8|11359.8|11355.8|11344.2|11340.2|981
1698753000000|2023-10-31 11:50:00|11362.9|11358.9|11372.3|11368.3|11377|11373|11359.8|11355.8|1105
1698753300000|2023-10-31 11:55:00|11369.2|11365.2|11359.8|11355.8|11372.3|11368.3|11359.8|11355.8|988
1698753600000|2023-10-31 12:00:00|11356.7|11352.7|11350.4|11346.4|11356.7|11352.7|11347.3|11343.3|727
1698753900000|2023-10-31 12:05:00|11353.6|11349.6|11356.7|11352.7|11366.1|11362.1|11350.4|11346.4|985
1698754200000|2023-10-31 12:10:00|11359.8|11355.8|11366.1|11362.1|11372.3|11368.3|11359.8|11355.8|340
1698754500000|2023-10-31 12:15:00|11367.6|11363.6|11372.3|11368.3|11378.6|11374.6|11366.1|11362.1|406
1698754800000|2023-10-31 12:20:00|11373.9|11369.9|11375.4|11371.4|11387.9|11383.9|11372.3|11368.3|1338
1698755100000|2023-10-31 12:25:00|11372.3|11368.3|11359.8|11355.8|11375.4|11371.4|11359.8|11355.8|990
1698755400000|2023-10-31 12:30:00|11350.4|11346.4|11331.7|11327.7|11356.7|11352.7|11331.7|11327.7|2466
1698755700000|2023-10-31 12:35:00|11333.3|11329.3|11331.7|11327.7|11344.2|11340.2|11322.3|11318.3|1771
1698756000000|2023-10-31 12:40:00|11328.6|11324.6|11312.9|11308.9|11334.8|11330.8|11306.7|11302.7|1317
1698756300000|2023-10-31 12:45:00|11316.1|11312.1|11312.9|11308.9|11319.2|11315.2|11306.7|11302.7|1350
1698756600000|2023-10-31 12:50:00|11309.8|11305.8|11322.3|11318.3|11322.3|11318.3|11303.6|11299.6|1370
1698756900000|2023-10-31 12:55:00|11319.2|11315.2|11323.9|11319.9|11334.8|11330.8|11319.2|11315.2|967
1698757200000|2023-10-31 13:00:00|11322.3|11318.3|11322.3|11318.3|11328.6|11324.6|11311.4|11307.4|1395
1698757500000|2023-10-31 13:05:00|11319.2|11315.2|11303.6|11299.6|11328.6|11324.6|11303.6|11299.6|1094
1698757800000|2023-10-31 13:10:00|11306.7|11302.7|11300.4|11296.4|11312.9|11308.9|11297.3|11293.3|1234
1698758100000|2023-10-31 13:15:00|11297.3|11293.3|11300.4|11296.4|11306.7|11302.7|11294.2|11290.2|1210
1698758400000|2023-10-31 13:20:00|11303.6|11299.6|11281.7|11277.7|11303.6|11299.6|11275.4|11271.4|1320
1698758700000|2023-10-31 13:25:00|11278.6|11274.6|11275.4|11271.4|11284.8|11280.8|11269.2|11265.2|1565
1698759000000|2023-10-31 13:30:00|11277|11273|11281.7|11277.7|11283.3|11279.3|11253.6|11249.6|2135
1698759300000|2023-10-31 13:35:00|11283.3|11279.3|11284.8|11280.8|11287.9|11283.9|11272.3|11268.3|1311
1698759600000|2023-10-31 13:40:00|11283.3|11279.3|11272.3|11268.3|11284.8|11280.8|11266.1|11262.1|1278
1698759900000|2023-10-31 13:45:00|11275.4|11271.4|11294.2|11290.2|11297.3|11293.3|11272.3|11268.3|1621
1698760200000|2023-10-31 13:50:00|11291.1|11287.1|11306.7|11302.7|11306.7|11302.7|11284.8|11280.8|1448
1698760500000|2023-10-31 13:55:00|11309.8|11305.8|11298.9|11294.9|11309.8|11305.8|11294.2|11290.2|711
1698760800000|2023-10-31 14:00:00|11294.2|11290.2|11281.7|11277.7|11300.4|11296.4|11272.3|11268.3|1889
1698761100000|2023-10-31 14:05:00|11278.6|11274.6|11287.9|11283.9|11291.1|11287.1|11272.3|11268.3|1123
1698761400000|2023-10-31 14:10:00|11291.1|11287.1|11312.9|11308.9|11316.1|11312.1|11291.1|11287.1|1254
1698761700000|2023-10-31 14:15:00|11316.1|11312.1|11306.7|11302.7|11316.1|11312.1|11300.4|11296.4|1168
1698762000000|2023-10-31 14:20:00|11309.8|11305.8|11294.2|11290.2|11316.1|11312.1|11294.2|11290.2|1308
1698762300000|2023-10-31 14:25:00|11291.1|11287.1|11297.3|11293.3|11300.4|11296.4|11287.9|11283.9|534
1698762600000|2023-10-31 14:30:00|11298.9|11294.9|11300.4|11296.4|11306.7|11302.7|11291.1|11287.1|703
1698762900000|2023-10-31 14:35:00|11298.9|11294.9|11287.9|11283.9|11300.4|11296.4|11287.9|11283.9|505
1698763200000|2023-10-31 14:40:00|11284.8|11280.8|11294.2|11290.2|11300.4|11296.4|11281.7|11277.7|604
1698763500000|2023-10-31 14:45:00|11297.3|11293.3|11297.3|11293.3|11306.7|11302.7|11294.2|11290.2|1065
1698763800000|2023-10-31 14:50:00|11298.9|11294.9|11309.8|11305.8|11312.9|11308.9|11297.3|11293.3|1363
1698764100000|2023-10-31 14:55:00|11312.9|11308.9|11322.3|11318.3|11325.4|11321.4|11309.8|11305.8|888
1698764400000|2023-10-31 15:00:00|11319.2|11315.2|11325.4|11321.4|11325.4|11321.4|11316.1|11312.1|1035
1698764700000|2023-10-31 15:05:00|11322.3|11318.3|11316.1|11312.1|11325.4|11321.4|11316.1|11312.1|807
1698765000000|2023-10-31 15:10:00|11317.6|11313.6|11322.3|11318.3|11322.3|11318.3|11309.8|11305.8|636
1698765300000|2023-10-31 15:15:00|11319.2|11315.2|11322.3|11318.3|11322.3|11318.3|11312.9|11308.9|682
1698765600000|2023-10-31 15:20:00|11319.2|11315.2|11325.4|11321.4|11325.4|11321.4|11312.9|11308.9|729
1698765900000|2023-10-31 15:25:00|11323.9|11319.9|11319.2|11315.2|11325.4|11321.4|11319.2|11315.2|755
1698766200000|2023-10-31 15:30:00|11316.1|11312.1|11303.6|11299.6|11316.1|11312.1|11297.3|11293.3|1403
1698766500000|2023-10-31 15:35:00|11300.4|11296.4|11300.4|11296.4|11303.6|11299.6|11294.2|11290.2|545
1698766800000|2023-10-31 15:40:00|11303.6|11299.6|11303.6|11299.6|11306.7|11302.7|11300.4|11296.4|788
1698767100000|2023-10-31 15:45:00|11305.1|11301.1|11291.1|11287.1|11309.8|11305.8|11289.5|11285.5|935
1698767400000|2023-10-31 15:50:00|11287.9|11283.9|11275.4|11271.4|11287.9|11283.9|11269.2|11265.2|1279
1698767700000|2023-10-31 15:55:00|11272.3|11268.3|11284.8|11280.8|11284.8|11280.8|11269.2|11265.2|1549
1698768000000|2023-10-31 16:00:00|11287.9|11283.9|11281.7|11277.7|11294.2|11290.2|11281.7|11277.7|822
1698768300000|2023-10-31 16:05:00|11280.1|11276.1|11281.7|11277.7|11287.9|11283.9|11275.4|11271.4|1357
1698768600000|2023-10-31 16:10:00|11284.8|11280.8|11275.4|11271.4|11287.9|11283.9|11272.3|11268.3|1010
1698768900000|2023-10-31 16:15:00|11273.9|11269.9|11281.7|11277.7|11287.9|11283.9|11269.2|11265.2|1461
1698769200000|2023-10-31 16:20:00|11284.8|11280.8|11284.8|11280.8|11284.8|11280.8|11278.6|11274.6|521
1698769500000|2023-10-31 16:25:00|11281.7|11277.7|11272.3|11268.3|11284.8|11280.8|11269.2|11265.2|739
1698769800000|2023-10-31 16:30:00|11270.8|11266.8|11275.4|11271.4|11275.4|11271.4|11266.1|11262.1|480
1698770100000|2023-10-31 16:35:00|11272.3|11268.3|11273.9|11269.9|11275.4|11271.4|11269.2|11265.2|375
1698770400000|2023-10-31 16:40:00|11272.3|11268.3|11278.6|11274.6|11281.7|11277.7|11269.2|11265.2|813
1698770700000|2023-10-31 16:45:00|11280.1|11276.1|11287.9|11283.9|11287.9|11283.9|11278.6|11274.6|401
1698771000000|2023-10-31 16:50:00|11291.1|11287.1|11291.1|11287.1|11294.2|11290.2|11287.9|11283.9|424
1698771300000|2023-10-31 16:55:00|11294.2|11290.2|11297.3|11293.3|11297.3|11293.3|11287.9|11283.9|745
1698771600000|2023-10-31 17:00:00|11300.4|11296.4|11291.1|11287.1|11303.6|11299.6|11287.9|11283.9|744
1698771900000|2023-10-31 17:05:00|11287.9|11283.9|11291.1|11287.1|11291.1|11287.1|11281.7|11277.7|365
1698772200000|2023-10-31 17:10:00|11287.9|11283.9|11284.8|11280.8|11294.2|11290.2|11284.8|11280.8|621
1698772500000|2023-10-31 17:15:00|11286.4|11282.4|11275.4|11271.4|11287.9|11283.9|11275.4|11271.4|418
1698772800000|2023-10-31 17:20:00|11272.3|11268.3|11275.4|11271.4|11278.6|11274.6|11272.3|11268.3|743
1698773100000|2023-10-31 17:25:00|11278.6|11274.6|11287.9|11283.9|11287.9|11283.9|11278.6|11274.6|349
1698773400000|2023-10-31 17:30:00|11291.1|11287.1|11294.2|11290.2|11297.3|11293.3|11287.9|11283.9|524
1698773700000|2023-10-31 17:35:00|11297.3|11293.3|11297.3|11293.3|11297.3|11293.3|11294.2|11290.2|134
1698774000000|2023-10-31 17:40:00|11294.2|11290.2|11294.2|11290.2|11303.6|11299.6|11294.2|11290.2|1129
1698774300000|2023-10-31 17:45:00|11297.3|11293.3|11287.9|11283.9|11297.3|11293.3|11287.9|11283.9|258
1698774600000|2023-10-31 17:50:00|11291.1|11287.1|11287.9|11283.9|11291.1|11287.1|11281.7|11277.7|337
1698774900000|2023-10-31 17:55:00|11284.8|11280.8|11284.8|11280.8|11287.9|11283.9|11278.6|11274.6|457
1698775200000|2023-10-31 18:00:00|11287.9|11283.9|11284.8|11280.8|11291.1|11287.1|11284.8|11280.8|355
1698775500000|2023-10-31 18:05:00|11281.7|11277.7|11284.8|11280.8|11284.8|11280.8|11278.6|11274.6|729
1698775800000|2023-10-31 18:10:00|11283.3|11279.3|11281.7|11277.7|11284.8|11280.8|11278.6|11274.6|588
1698776100000|2023-10-31 18:15:00|11278.6|11274.6|11269.2|11265.2|11278.6|11274.6|11266.1|11262.1|1003
1698776400000|2023-10-31 18:20:00|11272.3|11268.3|11256.7|11252.7|11272.3|11268.3|11256.7|11252.7|875
1698776700000|2023-10-31 18:25:00|11259.8|11255.8|11259.8|11255.8|11262.9|11258.9|11256.7|11252.7|818
1698777000000|2023-10-31 18:30:00|11256.7|11252.7|11269.2|11265.2|11270.8|11266.8|11256.7|11252.7|611
1698777300000|2023-10-31 18:35:00|11272.3|11268.3|11278.6|11274.6|11278.6|11274.6|11269.2|11265.2|1039
1698777600000|2023-10-31 18:40:00|11277|11273|11269.2|11265.2|11278.6|11274.6|11266.1|11262.1|602
1698777900000|2023-10-31 18:45:00|11266.1|11262.1|11266.1|11262.1|11269.2|11265.2|11262.9|11258.9|663
1698778200000|2023-10-31 18:50:00|11262.9|11258.9|11262.9|11258.9|11266.1|11262.1|11253.6|11249.6|845
1698778500000|2023-10-31 18:55:00|11259.8|11255.8|11256.7|11252.7|11266.1|11262.1|11256.7|11252.7|1514
1698778800000|2023-10-31 19:00:00|11253.6|11249.6|11259.8|11255.8|11266.1|11262.1|11253.6|11249.6|1496
1698779100000|2023-10-31 19:05:00|11256.7|11252.7|11247.3|11243.3|11259.8|11255.8|11247.3|11243.3|958
1698779400000|2023-10-31 19:10:00|11250.4|11246.4|11241.1|11237.1|11250.4|11246.4|11237.9|11233.9|1649
1698779700000|2023-10-31 19:15:00|11244.2|11240.2|11241.1|11237.1|11247.3|11243.3|11237.9|11233.9|927
1698780000000|2023-10-31 19:20:00|11244.2|11240.2|11234.8|11230.8|11244.2|11240.2|11234.8|11230.8|1194
1698780300000|2023-10-31 19:25:00|11231.7|11227.7|11247.3|11243.3|11247.3|11243.3|11228.6|11224.6|1957
1698780600000|2023-10-31 19:30:00|11244.2|11240.2|11256.7|11252.7|11259.8|11255.8|11244.2|11240.2|1389
1698780900000|2023-10-31 19:35:00|11255.1|11251.1|11247.3|11243.3|11259.8|11255.8|11247.3|11243.3|2125
1698781200000|2023-10-31 19:40:00|11250.4|11246.4|11241.1|11237.1|11250.4|11246.4|11231.7|11227.7|1167
1698781500000|2023-10-31 19:45:00|11237.9|11233.9|11231.7|11227.7|11241.1|11237.1|11228.6|11224.6|2173
1698781800000|2023-10-31 19:50:00|11228.6|11224.6|11209.8|11205.8|11231.7|11227.7|11206.7|11202.7|4924
1698782100000|2023-10-31 19:55:00|11206.7|11202.7|11159.8|11155.8|11212.9|11208.9|11156.7|11152.7|15307
1698782400000|2023-10-31 20:00:00|11162.9|11158.9|11150.4|11146.4|11166.1|11162.1|11150.4|11146.4|8195
1698782700000|2023-10-31 20:05:00|11147.3|11143.3|11162.9|11158.9|11169.2|11165.2|11147.3|11143.3|4860
1698783000000|2023-10-31 20:10:00|11169.2|11165.2|11162.9|11158.9|11172.3|11168.3|11159.8|11155.8|2626
1698783300000|2023-10-31 20:15:00|11159.8|11155.8|11156.7|11152.7|11166.1|11162.1|11153.6|11149.6|1690
1698783600000|2023-10-31 20:20:00|11159.8|11155.8|11156.7|11152.7|11169.2|11165.2|11156.7|11152.7|1345
1698783900000|2023-10-31 20:25:00|11153.6|11149.6|11141.1|11137.1|11153.6|11149.6|11137.9|11133.9|1565
1698784200000|2023-10-31 20:30:00|11144.2|11140.2|11141.1|11137.1|11147.3|11143.3|11134.8|11130.8|1094
1698784500000|2023-10-31 20:35:00|11144.2|11140.2|11134.8|11130.8|11144.2|11140.2|11134.8|11130.8|693
1698784800000|2023-10-31 20:40:00|11137.9|11133.9|11131.7|11127.7|11141.1|11137.1|11128.6|11124.6|1378
1698785100000|2023-10-31 20:45:00|11128.6|11124.6|11128.6|11124.6|11131.7|11127.7|11125.4|11121.4|937
1698785400000|2023-10-31 20:50:00|11125.4|11121.4|11125.4|11121.4|11128.6|11124.6|11122.3|11118.3|746
1698785700000|2023-10-31 20:55:00|11128.6|11124.6|11119.2|11115.2|11128.6|11124.6|11119.2|11115.2|747
1698789600000|2023-10-31 22:00:00|11128.6|11124.6|11131.7|11127.7|11131.7|11127.7|11128.6|11124.6|101
1698789900000|2023-10-31 22:05:00|11130.1|11126.1|11134.8|11130.8|11134.8|11130.8|11130.1|11126.1|120
1698790200000|2023-10-31 22:10:00|11133.3|11129.3|11131.7|11127.7|11134.8|11130.8|11131.7|11127.7|34
1698790500000|2023-10-31 22:15:00|11134.8|11130.8|11131.7|11127.7|11134.8|11130.8|11131.7|11127.7|43
1698790800000|2023-10-31 22:20:00|11134.8|11130.8|11134.8|11130.8|11134.8|11130.8|11134.8|11130.8|34
1698791100000|2023-10-31 22:25:00|11133.3|11129.3|11134.8|11130.8|11134.8|11130.8|11131.7|11127.7|76
1698791400000|2023-10-31 22:30:00|11136.4|11132.4|11134.8|11130.8|11137.9|11133.9|11134.8|11130.8|46
1698791700000|2023-10-31 22:35:00|11136.4|11132.4|11134.8|11130.8|11137.9|11133.9|11134.8|11130.8|70
1698792000000|2023-10-31 22:40:00|11133.3|11129.3|11134.8|11130.8|11134.8|11130.8|11131.7|11127.7|35
1698792300000|2023-10-31 22:45:00|11131.7|11127.7|11128.6|11124.6|11131.7|11127.7|11128.6|11124.6|88
1698792600000|2023-10-31 22:50:00|11131.7|11127.7|11134.8|11130.8|11134.8|11130.8|11131.7|11127.7|62
1698792900000|2023-10-31 22:55:00|11131.7|11127.7|11131.7|11127.7|11131.7|11127.7|11131.7|11127.7|54
1698793200000|2023-10-31 23:00:00|||||||||21
1698793500000|2023-10-31 23:05:00|11128.6|11124.6|11128.6|11124.6|11131.7|11127.7|11128.6|11124.6|43
1698793800000|2023-10-31 23:10:00|11125.4|11121.4|11125.4|11121.4|11125.4|11121.4|11125.4|11121.4|21
1698794100000|2023-10-31 23:15:00|11123.9|11119.9|11131.7|11127.7|11131.7|11127.7|11123.9|11119.9|87
1698794400000|2023-10-31 23:20:00|11134.8|11130.8|11131.7|11127.7|11134.8|11130.8|11131.7|11127.7|57
1698794700000|2023-10-31 23:25:00|11133.3|11129.3|11131.7|11127.7|11133.3|11129.3|11131.7|11127.7|38
1698795000000|2023-10-31 23:30:00|11134.8|11130.8|11131.7|11127.7|11134.8|11130.8|11131.7|11127.7|44
1698795300000|2023-10-31 23:35:00|11133.3|11129.3|11131.7|11127.7|11134.8|11130.8|11131.7|11127.7|61
1698795600000|2023-10-31 23:40:00|11128.6|11124.6|11131.7|11127.7|11131.7|11127.7|11128.6|11124.6|9
1698795900000|2023-10-31 23:45:00|11128.6|11124.6|11131.7|11127.7|11131.7|11127.7|11128.6|11124.6|66
1698796200000|2023-10-31 23:50:00|||||||||30
1698796500000|2023-10-31 23:55:00|11134.8|11130.8|11134.8|11130.8|11134.8|11130.8|11134.8|11130.8|60
1698796800000|2023-11-01 00:00:00|11137.9|11133.9|11134.8|11130.8|11137.9|11133.9|11134.8|11130.8|245
1698797100000|2023-11-01 00:05:00|11136.4|11132.4|11137.9|11133.9|11141.1|11137.1|11134.8|11130.8|269
1698797400000|2023-11-01 00:10:00|11134.8|11130.8|11144.2|11140.2|11147.3|11143.3|11134.8|11130.8|341
1698797700000|2023-11-01 00:15:00|11137.9|11133.9|11137.9|11133.9|11141.1|11137.1|11137.9|11133.9|243
1698798000000|2023-11-01 00:20:00|11139.5|11135.5|11144.2|11140.2|11144.2|11140.2|11139.5|11135.5|153
1698798300000|2023-11-01 00:25:00|11147.3|11143.3|11141.1|11137.1|11147.3|11143.3|11137.9|11133.9|206
1698798600000|2023-11-01 00:30:00|11137.9|11133.9|11131.7|11127.7|11141.1|11137.1|11128.6|11124.6|143
1698798900000|2023-11-01 00:35:00|11133.3|11129.3|11128.6|11124.6|11134.8|11130.8|11119.2|11115.2|127
1698799200000|2023-11-01 00:40:00|11130.1|11126.1|11131.7|11127.7|11131.7|11127.7|11125.4|11121.4|112
1698799500000|2023-11-01 00:45:00|11128.6|11124.6|11131.7|11127.7|11134.8|11130.8|11128.6|11124.6|179
1698799800000|2023-11-01 00:50:00|11134.8|11130.8|11137.9|11133.9|11141.1|11137.1|11128.6|11124.6|166
1698800100000|2023-11-01 00:55:00|11134.8|11130.8|11134.8|11130.8|11137.9|11133.9|11134.8|11130.8|65
1698800400000|2023-11-01 01:00:00|11131.7|11127.7|11137.9|11133.9|11137.9|11133.9|11131.7|11127.7|163
1698800700000|2023-11-01 01:05:00|11136.4|11132.4|11137.9|11133.9|11137.9|11133.9|11134.8|11130.8|99
1698801000000|2023-11-01 01:10:00|11134.8|11130.8|11137.9|11133.9|11137.9|11133.9|11134.8|11130.8|68
1698801300000|2023-11-01 01:15:00|11141.1|11137.1|11141.1|11137.1|11141.1|11137.1|11137.9|11133.9|71
1698801600000|2023-11-01 01:20:00|11142.6|11138.6|11144.2|11140.2|11144.2|11140.2|11141.1|11137.1|80
1698801900000|2023-11-01 01:25:00|11141.1|11137.1|11141.1|11137.1|11142.6|11138.6|11141.1|11137.1|102
1698802200000|2023-11-01 01:30:00|11142.6|11138.6|11137.9|11133.9|11144.2|11140.2|11137.9|11133.9|103
1698802500000|2023-11-01 01:35:00|11139.5|11135.5|11137.9|11133.9|11139.5|11135.5|11137.9|11133.9|23
1698802800000|2023-11-01 01:40:00|11134.8|11130.8|11134.8|11130.8|11134.8|11130.8|11134.8|11130.8|89
1698803100000|2023-11-01 01:45:00|11131.7|11127.7|11131.7|11127.7|11131.7|11127.7|11128.6|11124.6|82
1698803400000|2023-11-01 01:50:00|11128.6|11124.6|11134.8|11130.8|11134.8|11130.8|11128.6|11124.6|99
1698803700000|2023-11-01 01:55:00|11137.9|11133.9|11134.8|11130.8|11137.9|11133.9|11131.7|11127.7|124
1698804000000|2023-11-01 02:00:00|11136.4|11132.4|11136.4|11132.4|11137.9|11133.9|11134.8|11130.8|104
1698804300000|2023-11-01 02:05:00|11134.8|11130.8|11134.8|11130.8|11139.5|11135.5|11134.8|11130.8|100
1698804600000|2023-11-01 02:10:00|11136.4|11132.4|11141.1|11137.1|11141.1|11137.1|11134.8|11130.8|47
1698804900000|2023-11-01 02:15:00|11137.9|11133.9|11141.1|11137.1|11141.1|11137.1|11134.8|11130.8|76
1698805200000|2023-11-01 02:20:00|11137.9|11133.9|11141.1|11137.1|11141.1|11137.1|11137.9|11133.9|45
1698805500000|2023-11-01 02:25:00|11144.2|11140.2|11144.2|11140.2|11147.3|11143.3|11141.1|11137.1|107
1698805800000|2023-11-01 02:30:00|11141.1|11137.1|11141.1|11137.1|11141.1|11137.1|11137.9|11133.9|63
1698806100000|2023-11-01 02:35:00|11137.9|11133.9|11137.9|11133.9|11137.9|11133.9|11134.8|11130.8|49
1698806400000|2023-11-01 02:40:00|11134.8|11130.8|11141.1|11137.1|11141.1|11137.1|11134.8|11130.8|184
1698806700000|2023-11-01 02:45:00|||||||||19
1698807000000|2023-11-01 02:50:00|11144.2|11140.2|11141.1|11137.1|11144.2|11140.2|11141.1|11137.1|53
1698807300000|2023-11-01 02:55:00|11144.2|11140.2|11142.6|11138.6|11144.2|11140.2|11141.1|11137.1|100
1698807600000|2023-11-01 03:00:00|11141.1|11137.1|11141.1|11137.1|11144.2|11140.2|11141.1|11137.1|74
1698807900000|2023-11-01 03:05:00|||||||||13
1698808200000|2023-11-01 03:10:00|11144.2|11140.2|11144.2|11140.2|11144.2|11140.2|11141.1|11137.1|28
1698808500000|2023-11-01 03:15:00|11147.3|11143.3|11147.3|11143.3|11147.3|11143.3|11144.2|11140.2|46
1698808800000|2023-11-01 03:20:00|11144.2|11140.2|11144.2|11140.2|11144.2|11140.2|11144.2|11140.2|26
1698809100000|2023-11-01 03:25:00|11147.3|11143.3|11144.2|11140.2|11147.3|11143.3|11144.2|11140.2|37
1698809400000|2023-11-01 03:30:00|||||||||26
1698809700000|2023-11-01 03:35:00|11147.3|11143.3|11147.3|11143.3|11147.3|11143.3|11144.2|11140.2|38
1698810000000|2023-11-01 03:40:00|11150.4|11146.4|11150.4|11146.4|11153.6|11149.6|11150.4|11146.4|157
1698810300000|2023-11-01 03:45:00|11153.6|11149.6|11155.1|11151.1|11156.7|11152.7|11153.6|11149.6|90
1698810600000|2023-11-01 03:50:00|11153.6|11149.6|11162.9|11158.9|11162.9|11158.9|11153.6|11149.6|148
1698810900000|2023-11-01 03:55:00|11166.1|11162.1|11166.1|11162.1|11166.1|11162.1|11162.9|11158.9|74
1698811200000|2023-11-01 04:00:00|11162.9|11158.9|11169.2|11165.2|11172.3|11168.3|11162.9|11158.9|146
1698811500000|2023-11-01 04:05:00|11170.8|11166.8|11172.3|11168.3|11172.3|11168.3|11169.2|11165.2|81
1698811800000|2023-11-01 04:10:00|11169.2|11165.2|11169.2|11165.2|11172.3|11168.3|11169.2|11165.2|145
1698812100000|2023-11-01 04:15:00|11166.1|11162.1|11169.2|11165.2|11169.2|11165.2|11166.1|11162.1|95
1698812400000|2023-11-01 04:20:00|11172.3|11168.3|11169.2|11165.2|11172.3|11168.3|11169.2|11165.2|26
1698812700000|2023-11-01 04:25:00|||||||||60
1698813000000|2023-11-01 04:30:00|11166.1|11162.1|11166.1|11162.1|11166.1|11162.1|11162.9|11158.9|133
1698813300000|2023-11-01 04:35:00|11162.9|11158.9|11162.9|11158.9|11162.9|11158.9|11159.8|11155.8|77
1698813600000|2023-11-01 04:40:00|11159.8|11155.8|11159.8|11155.8|11159.8|11155.8|11156.7|11152.7|155
1698813900000|2023-11-01 04:45:00|11158.3|11154.3|11159.8|11155.8|11162.9|11158.9|11156.7|11152.7|48
1698814200000|2023-11-01 04:50:00|11158.3|11154.3|11159.8|11155.8|11159.8|11155.8|11158.3|11154.3|25
1698814500000|2023-11-01 04:55:00|||||||||14
1698814800000|2023-11-01 05:00:00|11156.7|11152.7|11153.6|11149.6|11156.7|11152.7|11153.6|11149.6|64
1698815100000|2023-11-01 05:05:00|11156.7|11152.7|11153.6|11149.6|11156.7|11152.7|11153.6|11149.6|33
1698815400000|2023-11-01 05:10:00|11150.4|11146.4|11153.6|11149.6|11153.6|11149.6|11150.4|11146.4|128
1698815700000|2023-11-01 05:15:00|11150.4|11146.4|11150.4|11146.4|11153.6|11149.6|11150.4|11146.4|56
1698816000000|2023-11-01 05:20:00|11152|11148|11153.6|11149.6|11156.7|11152.7|11150.4|11146.4|149
1698816300000|2023-11-01 05:25:00|11156.7|11152.7|11156.7|11152.7|11156.7|11152.7|11153.6|11149.6|58
1698816600000|2023-11-01 05:30:00|11153.6|11149.6|11159.8|11155.8|11162.9|11158.9|11153.6|11149.6|71
1698816900000|2023-11-01 05:35:00|11162.9|11158.9|11159.8|11155.8|11162.9|11158.9|11159.8|11155.8|49
1698817200000|2023-11-01 05:40:00|11158.3|11154.3|11159.8|11155.8|11159.8|11155.8|11158.3|11154.3|12
1698817500000|2023-11-01 05:45:00|11162.9|11158.9|11162.9|11158.9|11166.1|11162.1|11162.9|11158.9|69
1698817800000|2023-11-01 05:50:00|||||||||12
1698818100000|2023-11-01 05:55:00|11166.1|11162.1|11169.2|11165.2|11169.2|11165.2|11166.1|11162.1|44
1698818400000|2023-11-01 06:00:00|11172.3|11168.3|11169.2|11165.2|11172.3|11168.3|11166.1|11162.1|142
1698818700000|2023-11-01 06:05:00|11167.6|11163.6|11166.1|11162.1|11169.2|11165.2|11166.1|11162.1|114
1698819000000|2023-11-01 06:10:00|11164.5|11160.5|11166.1|11162.1|11166.1|11162.1|11162.9|11158.9|94
1698819300000|2023-11-01 06:15:00|11164.5|11160.5|11166.1|11162.1|11169.2|11165.2|11162.9|11158.9|39
1698819600000|2023-11-01 06:20:00|11169.2|11165.2|11172.3|11168.3|11172.3|11168.3|11167.6|11163.6|36
1698819900000|2023-11-01 06:25:00|11169.2|11165.2|11172.3|11168.3|11172.3|11168.3|11167.6|11163.6|70
1698820200000|2023-11-01 06:30:00|11175.4|11171.4|11178.6|11174.6|11178.6|11174.6|11175.4|11171.4|178
1698820500000|2023-11-01 06:35:00|11175.4|11171.4|11175.4|11171.4|11178.6|11174.6|11175.4|11171.4|56
1698820800000|2023-11-01 06:40:00|11178.6|11174.6|11175.4|11171.4|11178.6|11174.6|11175.4|11171.4|142
1698821100000|2023-11-01 06:45:00|11177|11173|11175.4|11171.4|11178.6|11174.6|11175.4|11171.4|64
1698821400000|2023-11-01 06:50:00|11178.6|11174.6|11172.3|11168.3|11178.6|11174.6|11172.3|11168.3|90
1698821700000|2023-11-01 06:55:00|11170.8|11166.8|11166.1|11162.1|11172.3|11168.3|11166.1|11162.1|114
1698822000000|2023-11-01 07:00:00|11167.6|11163.6|11161.4|11157.4|11167.6|11163.6|11156.7|11152.7|185
1698822300000|2023-11-01 07:05:00|11162.9|11158.9|11156.7|11152.7|11162.9|11158.9|11153.6|11149.6|329
1698822600000|2023-11-01 07:10:00|11155.1|11151.1|11156.7|11152.7|11159.8|11155.8|11153.6|11149.6|140
1698822900000|2023-11-01 07:15:00|11159.8|11155.8|11156.7|11152.7|11161.4|11157.4|11156.7|11152.7|59
1698823200000|2023-11-01 07:20:00|11159.8|11155.8|11162.9|11158.9|11162.9|11158.9|11156.7|11152.7|105
1698823500000|2023-11-01 07:25:00|11159.8|11155.8|11156.7|11152.7|11162.9|11158.9|11156.7|11152.7|143
1698823800000|2023-11-01 07:30:00|11159.8|11155.8|11159.8|11155.8|11162.9|11158.9|11156.7|11152.7|174
1698824100000|2023-11-01 07:35:00|11162.9|11158.9|11162.9|11158.9|11166.1|11162.1|11159.8|11155.8|130
1698824400000|2023-11-01 07:40:00|11166.1|11162.1|11162.9|11158.9|11166.1|11162.1|11159.8|11155.8|201
1698824700000|2023-11-01 07:45:00|11166.1|11162.1|11159.8|11155.8|11166.1|11162.1|11156.7|11152.7|150
1698825000000|2023-11-01 07:50:00|11156.7|11152.7|11159.8|11155.8|11159.8|11155.8|11156.7|11152.7|243
1698825300000|2023-11-01 07:55:00|11156.7|11152.7|11153.6|11149.6|11156.7|11152.7|11150.4|11146.4|250
1698825600000|2023-11-01 08:00:00|11156.7|11152.7|11147.3|11143.3|11159.8|11155.8|11147.3|11143.3|380
1698825900000|2023-11-01 08:05:00|11150.4|11146.4|11150.4|11146.4|11153.6|11149.6|11147.3|11143.3|263
1698826200000|2023-11-01 08:10:00|11148.9|11144.9|11150.4|11146.4|11150.4|11146.4|11141.1|11137.1|392
1698826500000|2023-11-01 08:15:00|11147.3|11143.3|11147.3|11143.3|11156.7|11152.7|11147.3|11143.3|242
1698826800000|2023-11-01 08:20:00|11145.8|11141.8|11150.4|11146.4|11156.7|11152.7|11144.2|11140.2|155
1698827100000|2023-11-01 08:25:00|11152|11148|11156.7|11152.7|11159.8|11155.8|11150.4|11146.4|134
1698827400000|2023-11-01 08:30:00|11159.8|11155.8|11162.9|11158.9|11169.2|11165.2|11156.7|11152.7|335
1698827700000|2023-11-01 08:35:00|11166.1|11162.1|11162.9|11158.9|11169.2|11165.2|11159.8|11155.8|300
1698828000000|2023-11-01 08:40:00|11166.1|11162.1|11156.7|11152.7|11166.1|11162.1|11153.6|11149.6|266
1698828300000|2023-11-01 08:45:00|11153.6|11149.6|11150.4|11146.4|11156.7|11152.7|11144.2|11140.2|216
1698828600000|2023-11-01 08:50:00|11153.6|11149.6|11169.2|11165.2|11172.3|11168.3|11153.6|11149.6|215
1698828900000|2023-11-01 08:55:00|11172.3|11168.3|11169.2|11165.2|11172.3|11168.3|11166.1|11162.1|80
1698829200000|2023-11-01 09:00:00|11166.1|11162.1|11169.2|11165.2|11172.3|11168.3|11162.9|11158.9|243
1698829500000|2023-11-01 09:05:00|11172.3|11168.3|11172.3|11168.3|11175.4|11171.4|11172.3|11168.3|179
1698829800000|2023-11-01 09:10:00|11175.4|11171.4|11181.7|11177.7|11181.7|11177.7|11172.3|11168.3|333
1698830100000|2023-11-01 09:15:00|11178.6|11174.6|11175.4|11171.4|11178.6|11174.6|11172.3|11168.3|300
1698830400000|2023-11-01 09:20:00|11172.3|11168.3|11175.4|11171.4|11178.6|11174.6|11172.3|11168.3|90
1698830700000|2023-11-01 09:25:00|11178.6|11174.6|11172.3|11168.3|11181.7|11177.7|11172.3|11168.3|182
1698831000000|2023-11-01 09:30:00|11175.4|11171.4|11175.4|11171.4|11175.4|11171.4|11172.3|11168.3|129
1698831300000|2023-11-01 09:35:00|11172.3|11168.3|11166.1|11162.1|11175.4|11171.4|11166.1|11162.1|160
1698831600000|2023-11-01 09:40:00|11169.2|11165.2|11159.8|11155.8|11169.2|11165.2|11159.8|11155.8|133
1698831900000|2023-11-01 09:45:00|11162.9|11158.9|11166.1|11162.1|11166.1|11162.1|11159.8|11155.8|92
1698832200000|2023-11-01 09:50:00|11162.9|11158.9|11162.9|11158.9|11166.1|11162.1|11162.9|11158.9|100
1698832500000|2023-11-01 09:55:00|11166.1|11162.1|11169.2|11165.2|11169.2|11165.2|11162.9|11158.9|231
1698832800000|2023-11-01 10:00:00|11166.1|11162.1|11162.9|11158.9|11166.1|11162.1|11162.9|11158.9|434
1698833100000|2023-11-01 10:05:00|11166.1|11162.1|11166.1|11162.1|11169.2|11165.2|11166.1|11162.1|112
1698833400000|2023-11-01 10:10:00|11169.2|11165.2|11166.1|11162.1|11169.2|11165.2|11162.9|11158.9|202
1698833700000|2023-11-01 10:15:00|11169.2|11165.2|11169.2|11165.2|11172.3|11168.3|11169.2|11165.2|59
1698834000000|2023-11-01 10:20:00|11167.6|11163.6|11169.2|11165.2|11169.2|11165.2|11166.1|11162.1|137
1698834300000|2023-11-01 10:25:00|11167.6|11163.6|11178.6|11174.6|11181.7|11177.7|11167.6|11163.6|265
1698834600000|2023-11-01 10:30:00|11177|11173|11166.1|11162.1|11177|11173|11162.9|11158.9|235
1698834900000|2023-11-01 10:35:00|||||||||31
1698835200000|2023-11-01 10:40:00|11162.9|11158.9|11162.9|11158.9|11162.9|11158.9|11153.6|11149.6|324
1698835500000|2023-11-01 10:45:00|11159.8|11155.8|11156.7|11152.7|11162.9|11158.9|11153.6|11149.6|303
1698835800000|2023-11-01 10:50:00|11155.1|11151.1|11147.3|11143.3|11156.7|11152.7|11147.3|11143.3|292
1698836100000|2023-11-01 10:55:00|11148.9|11144.9|11150.4|11146.4|11150.4|11146.4|11147.3|11143.3|152
1698836400000|2023-11-01 11:00:00|11147.3|11143.3|11162.9|11158.9|11166.1|11162.1|11147.3|11143.3|365
1698836700000|2023-11-01 11:05:00|11166.1|11162.1|11162.9|11158.9|11166.1|11162.1|11156.7|11152.7|259
1698837000000|2023-11-01 11:10:00|11166.1|11162.1|11169.2|11165.2|11169.2|11165.2|11162.9|11158.9|181
1698837300000|2023-11-01 11:15:00|11167.6|11163.6|11166.1|11162.1|11169.2|11165.2|11166.1|11162.1|195
1698837600000|2023-11-01 11:20:00|11162.9|11158.9|11166.1|11162.1|11169.2|11165.2|11162.9|11158.9|145
1698837900000|2023-11-01 11:25:00|11169.2|11165.2|11169.2|11165.2|11169.2|11165.2|11166.1|11162.1|364
1698838200000|2023-11-01 11:30:00|11170.8|11166.8|11184.8|11180.8|11191.1|11187.1|11169.2|11165.2|850
1698838500000|2023-11-01 11:35:00|11183.3|11179.3|11169.2|11165.2|11184.8|11180.8|11162.9|11158.9|395
1698838800000|2023-11-01 11:40:00|11166.1|11162.1|11172.3|11168.3|11172.3|11168.3|11166.1|11162.1|203
1698839100000|2023-11-01 11:45:00|11170.8|11166.8|11175.4|11171.4|11175.4|11171.4|11169.2|11165.2|614
1698839400000|2023-11-01 11:50:00|11178.6|11174.6|11175.4|11171.4|11181.7|11177.7|11169.2|11165.2|597
1698839700000|2023-11-01 11:55:00|11173.9|11169.9|11175.4|11171.4|11175.4|11171.4|11166.1|11162.1|612
1698840000000|2023-11-01 12:00:00|11172.3|11168.3|11178.6|11174.6|11178.6|11174.6|11172.3|11168.3|1021
1698840300000|2023-11-01 12:05:00|11175.4|11171.4|11166.1|11162.1|11178.6|11174.6|11166.1|11162.1|831
1698840600000|2023-11-01 12:10:00|11167.6|11163.6|11164.5|11160.5|11172.3|11168.3|11159.8|11155.8|918
1698840900000|2023-11-01 12:15:00|11162.9|11158.9|11184.8|11180.8|11191.1|11187.1|11162.9|11158.9|1475
1698841200000|2023-11-01 12:20:00|11187.9|11183.9|11166.1|11162.1|11197.3|11193.3|11159.8|11155.8|2562
1698841500000|2023-11-01 12:25:00|11162.9|11158.9|11162.9|11158.9|11172.3|11168.3|11156.7|11152.7|2080
1698841800000|2023-11-01 12:30:00|11187.9|11183.9|11309.8|11305.8|11312.9|11308.9|11187.9|11183.9|7066
1698842100000|2023-11-01 12:35:00|11311.4|11307.4|11275.4|11271.4|11316.1|11312.1|11266.1|11262.1|4212
1698842400000|2023-11-01 12:40:00|11278.6|11274.6|11259.8|11255.8|11281.7|11277.7|11253.6|11249.6|3326
1698842700000|2023-11-01 12:45:00|11261.4|11257.4|11256.7|11252.7|11272.3|11268.3|11247.3|11243.3|3003
1698843000000|2023-11-01 12:50:00|11259.8|11255.8|11244.2|11240.2|11269.2|11265.2|11244.2|11240.2|2702
1698843300000|2023-11-01 12:55:00|11247.3|11243.3|11239.5|11235.5|11250.4|11246.4|11231.7|11227.7|2089
1698843600000|2023-11-01 13:00:00|11237.9|11233.9|11237.9|11233.9|11241.1|11237.1|11200.4|11196.4|2800
1698843900000|2023-11-01 13:05:00|11241.1|11237.1|11250.4|11246.4|11253.6|11249.6|11241.1|11237.1|1525
1698844200000|2023-11-01 13:10:00|11253.6|11249.6|11256.7|11252.7|11259.8|11255.8|11237.9|11233.9|1227
1698844500000|2023-11-01 13:15:00|11253.6|11249.6|11266.1|11262.1|11269.2|11265.2|11253.6|11249.6|1216
1698844800000|2023-11-01 13:20:00|11262.9|11258.9|11266.1|11262.1|11272.3|11268.3|11262.9|11258.9|966
1698845100000|2023-11-01 13:25:00|11262.9|11258.9|11259.8|11255.8|11266.1|11262.1|11250.4|11246.4|1241
1698845400000|2023-11-01 13:30:00|11262.9|11258.9|11278.6|11274.6|11278.6|11274.6|11259.8|11255.8|1647
1698845700000|2023-11-01 13:35:00|11281.7|11277.7|11294.2|11290.2|11294.2|11290.2|11272.3|11268.3|1750
1698846000000|2023-11-01 13:40:00|11291.1|11287.1|11300.4|11296.4|11303.6|11299.6|11287.9|11283.9|1372
1698846300000|2023-11-01 13:45:00|11303.6|11299.6|11334.8|11330.8|11334.8|11330.8|11303.6|11299.6|2488
1698846600000|2023-11-01 13:50:00|11337.9|11333.9|11325.4|11321.4|11337.9|11333.9|11316.1|11312.1|2016
1698846900000|2023-11-01 13:55:00|11328.6|11324.6|11320.8|11316.8|11328.6|11324.6|11306.7|11302.7|2136
1698847200000|2023-11-01 14:00:00|11341.1|11337.1|11347.3|11343.3|11372.3|11368.3|11334.8|11330.8|3762
1698847500000|2023-11-01 14:05:00|11350.4|11346.4|11350.4|11346.4|11361.4|11357.4|11341.1|11337.1|3201
1698847800000|2023-11-01 14:10:00|11353.6|11349.6|11391.1|11387.1|11394.2|11390.2|11350.4|11346.4|4683
1698848100000|2023-11-01 14:15:00|11387.9|11383.9|11378.6|11374.6|11387.9|11383.9|11359.8|11355.8|3487
1698848400000|2023-11-01 14:20:00|11381.7|11377.7|11397.3|11393.3|11400.4|11396.4|11378.6|11374.6|1959
1698848700000|2023-11-01 14:25:00|11400.4|11396.4|11391.1|11387.1|11403.6|11399.6|11387.9|11383.9|2740
1698849000000|2023-11-01 14:30:00|11387.9|11383.9|11384.8|11380.8|11391.1|11387.1|11378.6|11374.6|2271
1698849300000|2023-11-01 14:35:00|11387.9|11383.9|11397.3|11393.3|11400.4|11396.4|11384.8|11380.8|1598
1698849600000|2023-11-01 14:40:00|11394.2|11390.2|11397.3|11393.3|11400.4|11396.4|11391.1|11387.1|915
1698849900000|2023-11-01 14:45:00|11394.2|11390.2|11378.6|11374.6|11400.4|11396.4|11375.4|11371.4|1490
1698850200000|2023-11-01 14:50:00|11375.4|11371.4|11366.1|11362.1|11378.6|11374.6|11362.9|11358.9|1545
1698850500000|2023-11-01 14:55:00|11364.5|11360.5|11366.1|11362.1|11378.6|11374.6|11362.9|11358.9|1551
1698850800000|2023-11-01 15:00:00|11362.9|11358.9|11381.7|11377.7|11391.1|11387.1|11362.9|11358.9|1846
1698851100000|2023-11-01 15:05:00|11378.6|11374.6|11387.9|11383.9|11387.9|11383.9|11378.6|11374.6|1155
1698851400000|2023-11-01 15:10:00|11384.8|11380.8|11366.1|11362.1|11384.8|11380.8|11362.9|11358.9|1495
1698851700000|2023-11-01 15:15:00|11369.2|11365.2|11369.2|11365.2|11372.3|11368.3|11362.9|11358.9|1179
1698852000000|2023-11-01 15:20:00|11366.1|11362.1|11372.3|11368.3|11372.3|11368.3|11359.8|11355.8|522
1698852300000|2023-11-01 15:25:00|11369.2|11365.2|11372.3|11368.3|11373.9|11369.9|11366.1|11362.1|475
1698852600000|2023-11-01 15:30:00|11369.2|11365.2|11372.3|11368.3|11378.6|11374.6|11366.1|11362.1|831
1698852900000|2023-11-01 15:35:00|11375.4|11371.4|11375.4|11371.4|11381.7|11377.7|11372.3|11368.3|794
1698853200000|2023-11-01 15:40:00|11372.3|11368.3|11387.9|11383.9|11387.9|11383.9|11372.3|11368.3|444
1698853500000|2023-11-01 15:45:00|11389.5|11385.5|11378.6|11374.6|11391.1|11387.1|11378.6|11374.6|676
1698853800000|2023-11-01 15:50:00|11377|11373|11372.3|11368.3|11378.6|11374.6|11369.2|11365.2|1192
1698854100000|2023-11-01 15:55:00|11369.2|11365.2|11375.4|11371.4|11375.4|11371.4|11362.9|11358.9|875
1698854400000|2023-11-01 16:00:00|11378.6|11374.6|11356.7|11352.7|11378.6|11374.6|11356.7|11352.7|1168
1698854700000|2023-11-01 16:05:00|11358.3|11354.3|11356.7|11352.7|11358.3|11354.3|11350.4|11346.4|542
1698855000000|2023-11-01 16:10:00|11353.6|11349.6|11344.2|11340.2|11353.6|11349.6|11344.2|11340.2|1012
1698855300000|2023-11-01 16:15:00|11345.8|11341.8|11334.8|11330.8|11347.3|11343.3|11328.6|11324.6|1060
1698855600000|2023-11-01 16:20:00|11331.7|11327.7|11334.8|11330.8|11334.8|11330.8|11331.7|11327.7|492
1698855900000|2023-11-01 16:25:00|11331.7|11327.7|11334.8|11330.8|11337.9|11333.9|11331.7|11327.7|561
1698856200000|2023-11-01 16:30:00|11337.9|11333.9|11328.6|11324.6|11337.9|11333.9|11328.6|11324.6|458
1698856500000|2023-11-01 16:35:00|11325.4|11321.4|11331.7|11327.7|11331.7|11327.7|11322.3|11318.3|1079
1698856800000|2023-11-01 16:40:00|11328.6|11324.6|11325.4|11321.4|11328.6|11324.6|11319.2|11315.2|627
1698857100000|2023-11-01 16:45:00|11322.3|11318.3|11325.4|11321.4|11325.4|11321.4|11319.2|11315.2|531
1698857400000|2023-11-01 16:50:00|11322.3|11318.3|11328.6|11324.6|11328.6|11324.6|11319.2|11315.2|309
1698857700000|2023-11-01 16:55:00|11331.7|11327.7|11319.2|11315.2|11331.7|11327.7|11319.2|11315.2|556
1698858000000|2023-11-01 17:00:00|11322.3|11318.3|11322.3|11318.3|11322.3|11318.3|11319.2|11315.2|182
1698858300000|2023-11-01 17:05:00|11325.4|11321.4|11337.9|11333.9|11341.1|11337.1|11322.3|11318.3|642
1698858600000|2023-11-01 17:10:00|11341.1|11337.1|11334.8|11330.8|11344.2|11340.2|11331.7|11327.7|1012
1698858900000|2023-11-01 17:15:00|11331.7|11327.7|11331.7|11327.7|11337.9|11333.9|11331.7|11327.7|912
1698859200000|2023-11-01 17:20:00|11334.8|11330.8|11334.8|11330.8|11337.9|11333.9|11331.7|11327.7|602
1698859500000|2023-11-01 17:25:00|11336.4|11332.4|11337.9|11333.9|11341.1|11337.1|11334.8|11330.8|355
1698859800000|2023-11-01 17:30:00|11334.8|11330.8|11331.7|11327.7|11337.9|11333.9|11325.4|11321.4|440
1698860100000|2023-11-01 17:35:00|11334.8|11330.8|11331.7|11327.7|11337.9|11333.9|11330.1|11326.1|400
1698860400000|2023-11-01 17:40:00|11334.8|11330.8|11341.1|11337.1|11344.2|11340.2|11334.8|11330.8|360
1698860700000|2023-11-01 17:45:00|11339.5|11335.5|11341.1|11337.1|11344.2|11340.2|11339.5|11335.5|509
1698861000000|2023-11-01 17:50:00|11344.2|11340.2|11353.6|11349.6|11356.7|11352.7|11341.1|11337.1|661
1698861300000|2023-11-01 17:55:00|11352|11348|11333.3|11329.3|11353.6|11349.6|11330.1|11326.1|714
1698861600000|2023-11-01 18:00:00|11336.4|11332.4|11331.7|11327.7|11384.8|11380.8|11328.6|11324.6|2273
1698861900000|2023-11-01 18:05:00|11328.6|11324.6|11341.1|11337.1|11350.4|11346.4|11328.6|11324.6|1553
1698862200000|2023-11-01 18:10:00|11344.2|11340.2|11325.4|11321.4|11344.2|11340.2|11325.4|11321.4|1506
1698862500000|2023-11-01 18:15:00|11328.6|11324.6|11328.6|11324.6|11341.1|11337.1|11322.3|11318.3|981
1698862800000|2023-11-01 18:20:00|11331.7|11327.7|11328.6|11324.6|11331.7|11327.7|11325.4|11321.4|663
1698863100000|2023-11-01 18:25:00|11325.4|11321.4|11334.8|11330.8|11337.9|11333.9|11325.4|11321.4|603
1698863400000|2023-11-01 18:30:00|11336.4|11332.4|11325.4|11321.4|11344.2|11340.2|11325.4|11321.4|1565
1698863700000|2023-11-01 18:35:00|11322.3|11318.3|11317.6|11313.6|11347.3|11343.3|11316.1|11312.1|2210
1698864000000|2023-11-01 18:40:00|11319.2|11315.2|11309.8|11305.8|11322.3|11318.3|11291.1|11287.1|1916
1698864300000|2023-11-01 18:45:00|11306.7|11302.7|11325.4|11321.4|11328.6|11324.6|11303.6|11299.6|1552
1698864600000|2023-11-01 18:50:00|11327|11323|11325.4|11321.4|11337.9|11333.9|11322.3|11318.3|1277
1698864900000|2023-11-01 18:55:00|11323.9|11319.9|11341.1|11337.1|11350.4|11346.4|11322.3|11318.3|1806
1698865200000|2023-11-01 19:00:00|11337.9|11333.9|11337.9|11333.9|11356.7|11352.7|11331.7|11327.7|3635
1698865500000|2023-11-01 19:05:00|11341.1|11337.1|11359.8|11355.8|11359.8|11355.8|11328.6|11324.6|1494
1698865800000|2023-11-01 19:10:00|11362.9|11358.9|11356.7|11352.7|11372.3|11368.3|11356.7|11352.7|1580
1698866100000|2023-11-01 19:15:00|11359.8|11355.8|11356.7|11352.7|11362.9|11358.9|11353.6|11349.6|1261
1698866400000|2023-11-01 19:20:00|11353.6|11349.6|11369.2|11365.2|11378.6|11374.6|11353.6|11349.6|4031
1698866700000|2023-11-01 19:25:00|11372.3|11368.3|11375.4|11371.4|11378.6|11374.6|11369.2|11365.2|1072
1698867000000|2023-11-01 19:30:00|11378.6|11374.6|11394.2|11390.2|11394.2|11390.2|11375.4|11371.4|1560
1698867300000|2023-11-01 19:35:00|11397.3|11393.3|11391.1|11387.1|11397.3|11393.3|11387.9|11383.9|1622
1698867600000|2023-11-01 19:40:00|11387.9|11383.9|11387.9|11383.9|11387.9|11383.9|11372.3|11368.3|1481
1698867900000|2023-11-01 19:45:00|11391.1|11387.1|11387.9|11383.9|11397.3|11393.3|11384.8|11380.8|781
1698868200000|2023-11-01 19:50:00|11384.8|11380.8|11397.3|11393.3|11397.3|11393.3|11369.2|11365.2|2455
1698868500000|2023-11-01 19:55:00|11394.2|11390.2|11397.3|11393.3|11402|11398|11381.7|11377.7|4657
1698868800000|2023-11-01 20:00:00|11394.2|11390.2|11397.3|11393.3|11403.6|11399.6|11394.2|11390.2|3055
1698869100000|2023-11-01 20:05:00|11400.4|11396.4|11387.9|11383.9|11403.6|11399.6|11384.8|11380.8|1138
1698869400000|2023-11-01 20:10:00|11391.1|11387.1|11375.4|11371.4|11391.1|11387.1|11372.3|11368.3|1141
1698869700000|2023-11-01 20:15:00|11377|11373|11375.4|11371.4|11381.7|11377.7|11375.4|11371.4|633
1698870000000|2023-11-01 20:20:00|11377|11373|11375.4|11371.4|11384.8|11380.8|11375.4|11371.4|1399
1698870300000|2023-11-01 20:25:00|11377|11373|11378.6|11374.6|11378.6|11374.6|11375.4|11371.4|305
1698870600000|2023-11-01 20:30:00|11381.7|11377.7|11406.7|11402.7|11412.9|11408.9|11381.7|11377.7|891
1698870900000|2023-11-01 20:35:00|11408.3|11404.3|11419.2|11415.2|11422.3|11418.3|11408.3|11404.3|774
1698871200000|2023-11-01 20:40:00|11422.3|11418.3|11431.7|11427.7|11431.7|11427.7|11419.2|11415.2|751
1698871500000|2023-11-01 20:45:00|11434.8|11430.8|11419.2|11415.2|11434.8|11430.8|11419.2|11415.2|711
1698871800000|2023-11-01 20:50:00|11416.1|11412.1|11416.1|11412.1|11416.1|11412.1|11409.8|11405.8|745
1698872100000|2023-11-01 20:55:00|11412.9|11408.9|11419.2|11415.2|11425.4|11421.4|11412.9|11408.9|618
1698876000000|2023-11-01 22:00:00|11420.8|11416.8|11416.1|11412.1|11422.3|11418.3|11412.9|11408.9|63
1698876300000|2023-11-01 22:05:00|11414.5|11410.5|11412.9|11408.9|11414.5|11410.5|11409.8|11405.8|18
1698876600000|2023-11-01 22:10:00|11409.8|11405.8|11409.8|11405.8|11409.8|11405.8|11406.7|11402.7|57
1698876900000|2023-11-01 22:15:00|11408.3|11404.3|11409.8|11405.8|11409.8|11405.8|11406.7|11402.7|55
1698877200000|2023-11-01 22:20:00|11411.4|11407.4|11406.7|11402.7|11411.4|11407.4|11406.7|11402.7|15
1698877500000|2023-11-01 22:25:00|11409.8|11405.8|11409.8|11405.8|11409.8|11405.8|11406.7|11402.7|11
1698877800000|2023-11-01 22:30:00|11411.4|11407.4|11409.8|11405.8|11411.4|11407.4|11409.8|11405.8|14
1698878100000|2023-11-01 22:35:00|11411.4|11407.4|11419.2|11415.2|11419.2|11415.2|11409.8|11405.8|32
1698878400000|2023-11-01 22:40:00|11416.1|11412.1|11425.4|11421.4|11425.4|11421.4|11416.1|11412.1|41
1698878700000|2023-11-01 22:45:00|11423.9|11419.9|11425.4|11421.4|11430.1|11426.1|11423.9|11419.9|72
1698879000000|2023-11-01 22:50:00|11427|11423|11431.7|11427.7|11431.7|11427.7|11425.4|11421.4|30
1698879300000|2023-11-01 22:55:00|11433.3|11429.3|11428.6|11424.6|11434.8|11430.8|11428.6|11424.6|26
1698879600000|2023-11-01 23:00:00|11425.4|11421.4|11447.3|11443.3|11447.3|11443.3|11422.3|11418.3|188
1698879900000|2023-11-01 23:05:00|11444.2|11440.2|11441.1|11437.1|11452|11448|11441.1|11437.1|169
1698880200000|2023-11-01 23:10:00|11442.6|11438.6|11450.4|11446.4|11450.4|11446.4|11441.1|11437.1|110
1698880500000|2023-11-01 23:15:00|11447.3|11443.3|11444.2|11440.2|11450.4|11446.4|11444.2|11440.2|41
1698880800000|2023-11-01 23:20:00|11447.3|11443.3|11441.1|11437.1|11447.3|11443.3|11437.9|11433.9|107
1698881100000|2023-11-01 23:25:00|11439.5|11435.5|11441.1|11437.1|11441.1|11437.1|11437.9|11433.9|26
1698881400000|2023-11-01 23:30:00|11439.5|11435.5|11441.1|11437.1|11441.1|11437.1|11434.8|11430.8|70
1698881700000|2023-11-01 23:35:00|11444.2|11440.2|11444.2|11440.2|11444.2|11440.2|11441.1|11437.1|63
1698882000000|2023-11-01 23:40:00|11447.3|11443.3|11441.1|11437.1|11447.3|11443.3|11441.1|11437.1|36
1698882300000|2023-11-01 23:45:00|11437.9|11433.9|11437.9|11433.9|11441.1|11437.1|11436.4|11432.4|54
1698882600000|2023-11-01 23:50:00|11439.5|11435.5|11437.9|11433.9|11442.6|11438.6|11434.8|11430.8|127
1698882900000|2023-11-01 23:55:00|11439.5|11435.5|11444.2|11440.2|11444.2|11440.2|11434.8|11430.8|39
1698883200000|2023-11-02 00:00:00|11447.3|11443.3|11441.1|11437.1|11453.6|11449.6|11441.1|11437.1|236
1698883500000|2023-11-02 00:05:00|11437.9|11433.9|11434.8|11430.8|11444.2|11440.2|11433.3|11429.3|108
1698883800000|2023-11-02 00:10:00|11437.9|11433.9|11441.1|11437.1|11444.2|11440.2|11431.7|11427.7|112
1698884100000|2023-11-02 00:15:00|11437.9|11433.9|11447.3|11443.3|11453.6|11449.6|11437.9|11433.9|237
1698884400000|2023-11-02 00:20:00|11448.9|11444.9|11444.2|11440.2|11450.4|11446.4|11441.1|11437.1|349
1698884700000|2023-11-02 00:25:00|11442.6|11438.6|11455.1|11451.1|11456.7|11452.7|11437.9|11433.9|288
1698885000000|2023-11-02 00:30:00|11456.7|11452.7|11461.4|11457.4|11462.9|11458.9|11453.6|11449.6|180
1698885300000|2023-11-02 00:35:00|11462.9|11458.9|11459.8|11455.8|11462.9|11458.9|11456.7|11452.7|103
1698885600000|2023-11-02 00:40:00|11456.7|11452.7|11459.8|11455.8|11462.9|11458.9|11456.7|11452.7|99
1698885900000|2023-11-02 00:45:00|11461.4|11457.4|11456.7|11452.7|11462.9|11458.9|11453.6|11449.6|148
1698886200000|2023-11-02 00:50:00|11459.8|11455.8|11456.7|11452.7|11462.9|11458.9|11456.7|11452.7|147
1698886500000|2023-11-02 00:55:00|11458.3|11454.3|11459.8|11455.8|11459.8|11455.8|11456.7|11452.7|65
1698886800000|2023-11-02 01:00:00|11462.9|11458.9|11459.8|11455.8|11462.9|11458.9|11456.7|11452.7|113
1698887100000|2023-11-02 01:05:00|11456.7|11452.7|11456.7|11452.7|11459.8|11455.8|11453.6|11449.6|133
1698887400000|2023-11-02 01:10:00|11458.3|11454.3|11462.9|11458.9|11462.9|11458.9|11456.7|11452.7|59
1698887700000|2023-11-02 01:15:00|11459.8|11455.8|11459.8|11455.8|11462.9|11458.9|11459.8|11455.8|76
1698888000000|2023-11-02 01:20:00|11453.6|11449.6|11450.4|11446.4|11455.1|11451.1|11447.3|11443.3|279
1698888300000|2023-11-02 01:25:00|11452|11448|11447.3|11443.3|11453.6|11449.6|11444.2|11440.2|184
1698888600000|2023-11-02 01:30:00|11445.8|11441.8|11453.6|11449.6|11456.7|11452.7|11445.8|11441.8|194
1698888900000|2023-11-02 01:35:00|11456.7|11452.7|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|97
1698889200000|2023-11-02 01:40:00|11456.7|11452.7|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|126
1698889500000|2023-11-02 01:45:00|11450.4|11446.4|11453.6|11449.6|11453.6|11449.6|11450.4|11446.4|90
1698889800000|2023-11-02 01:50:00|11450.4|11446.4|11453.6|11449.6|11453.6|11449.6|11450.4|11446.4|100
1698890100000|2023-11-02 01:55:00|11456.7|11452.7|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|155
1698890400000|2023-11-02 02:00:00|11455.1|11451.1|11462.9|11458.9|11462.9|11458.9|11453.6|11449.6|207
1698890700000|2023-11-02 02:05:00|11461.4|11457.4|11469.2|11465.2|11469.2|11465.2|11459.8|11455.8|241
1698891000000|2023-11-02 02:10:00|11466.1|11462.1|11472.3|11468.3|11472.3|11468.3|11466.1|11462.1|105
1698891300000|2023-11-02 02:15:00|11469.2|11465.2|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|209
1698891600000|2023-11-02 02:20:00|11475.4|11471.4|11473.9|11469.9|11475.4|11471.4|11469.2|11465.2|113
1698891900000|2023-11-02 02:25:00|11472.3|11468.3|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|93
1698892200000|2023-11-02 02:30:00|11478.6|11474.6|11484.8|11480.8|11484.8|11480.8|11475.4|11471.4|107
1698892500000|2023-11-02 02:35:00|11481.7|11477.7|11487.9|11483.9|11487.9|11483.9|11481.7|11477.7|232
1698892800000|2023-11-02 02:40:00|11489.5|11485.5|11484.8|11480.8|11491.1|11487.1|11484.8|11480.8|112
1698893100000|2023-11-02 02:45:00|11481.7|11477.7|11487.9|11483.9|11487.9|11483.9|11481.7|11477.7|129
1698893400000|2023-11-02 02:50:00|11491.1|11487.1|11478.6|11474.6|11491.1|11487.1|11475.4|11471.4|133
1698893700000|2023-11-02 02:55:00|11475.4|11471.4|11472.3|11468.3|11475.4|11471.4|11472.3|11468.3|80
1698894000000|2023-11-02 03:00:00|11475.4|11471.4|11469.2|11465.2|11475.4|11471.4|11469.2|11465.2|73
1698894300000|2023-11-02 03:05:00|11466.1|11462.1|11467.6|11463.6|11469.2|11465.2|11466.1|11462.1|47
1698894600000|2023-11-02 03:10:00|11466.1|11462.1|11466.1|11462.1|11467.6|11463.6|11462.9|11458.9|82
1698894900000|2023-11-02 03:15:00|11469.2|11465.2|11472.3|11468.3|11472.3|11468.3|11466.1|11462.1|208
1698895200000|2023-11-02 03:20:00|11469.2|11465.2|11472.3|11468.3|11472.3|11468.3|11469.2|11465.2|60
1698895500000|2023-11-02 03:25:00|11469.2|11465.2|11466.1|11462.1|11472.3|11468.3|11466.1|11462.1|91
1698895800000|2023-11-02 03:30:00|11469.2|11465.2|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|120
1698896100000|2023-11-02 03:35:00|11469.2|11465.2|11466.1|11462.1|11469.2|11465.2|11466.1|11462.1|70
1698896400000|2023-11-02 03:40:00|11469.2|11465.2|11472.3|11468.3|11472.3|11468.3|11466.1|11462.1|212
1698896700000|2023-11-02 03:45:00|11469.2|11465.2|11473.9|11469.9|11473.9|11469.9|11469.2|11465.2|56
1698897000000|2023-11-02 03:50:00|11472.3|11468.3|11472.3|11468.3|11473.9|11469.9|11469.2|11465.2|45
1698897300000|2023-11-02 03:55:00|11475.4|11471.4|11475.4|11471.4|11475.4|11471.4|11473.9|11469.9|35
1698897600000|2023-11-02 04:00:00|11472.3|11468.3|11469.2|11465.2|11472.3|11468.3|11469.2|11465.2|68
1698897900000|2023-11-02 04:05:00|11466.1|11462.1|11469.2|11465.2|11469.2|11465.2|11462.9|11458.9|135
1698898200000|2023-11-02 04:10:00|11472.3|11468.3|11469.2|11465.2|11472.3|11468.3|11469.2|11465.2|52
1698898500000|2023-11-02 04:15:00|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|11466.1|11462.1|107
1698898800000|2023-11-02 04:20:00|11469.2|11465.2|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|131
1698899100000|2023-11-02 04:25:00|11475.4|11471.4|11469.2|11465.2|11475.4|11471.4|11469.2|11465.2|128
1698899400000|2023-11-02 04:30:00|11472.3|11468.3|11469.2|11465.2|11472.3|11468.3|11469.2|11465.2|50
1698899700000|2023-11-02 04:35:00|11466.1|11462.1|11472.3|11468.3|11472.3|11468.3|11466.1|11462.1|153
1698900000000|2023-11-02 04:40:00|11475.4|11471.4|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|146
1698900300000|2023-11-02 04:45:00|11472.3|11468.3|11470.8|11466.8|11475.4|11471.4|11469.2|11465.2|178
1698900600000|2023-11-02 04:50:00|11472.3|11468.3|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|260
1698900900000|2023-11-02 04:55:00|11470.8|11466.8|11472.3|11468.3|11472.3|11468.3|11469.2|11465.2|70
1698901200000|2023-11-02 05:00:00|11469.2|11465.2|11469.2|11465.2|11472.3|11468.3|11466.1|11462.1|132
1698901500000|2023-11-02 05:05:00|11466.1|11462.1|11472.3|11468.3|11472.3|11468.3|11466.1|11462.1|190
1698901800000|2023-11-02 05:10:00|11473.9|11469.9|11475.4|11471.4|11475.4|11471.4|11473.9|11469.9|103
1698902100000|2023-11-02 05:15:00|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|38
1698902400000|2023-11-02 05:20:00|11473.9|11469.9|11469.2|11465.2|11473.9|11469.9|11469.2|11465.2|102
1698902700000|2023-11-02 05:25:00|11472.3|11468.3|11475.4|11471.4|11475.4|11471.4|11469.2|11465.2|141
1698903000000|2023-11-02 05:30:00|11473.9|11469.9|11469.2|11465.2|11475.4|11471.4|11466.1|11462.1|231
1698903300000|2023-11-02 05:35:00|11472.3|11468.3|11469.2|11465.2|11472.3|11468.3|11466.1|11462.1|136
1698903600000|2023-11-02 05:40:00|11472.3|11468.3|11469.2|11465.2|11472.3|11468.3|11469.2|11465.2|127
1698903900000|2023-11-02 05:45:00|11472.3|11468.3|11469.2|11465.2|11472.3|11468.3|11469.2|11465.2|13
1698904200000|2023-11-02 05:50:00|11466.1|11462.1|11469.2|11465.2|11469.2|11465.2|11466.1|11462.1|25
1698904500000|2023-11-02 05:55:00|11467.6|11463.6|11459.8|11455.8|11469.2|11465.2|11459.8|11455.8|91
1698904800000|2023-11-02 06:00:00|11462.9|11458.9|11469.2|11465.2|11469.2|11465.2|11462.9|11458.9|140
1698905100000|2023-11-02 06:05:00|11466.1|11462.1|11462.9|11458.9|11469.2|11465.2|11462.9|11458.9|112
1698905400000|2023-11-02 06:10:00|11459.8|11455.8|11456.7|11452.7|11462.9|11458.9|11456.7|11452.7|144
1698905700000|2023-11-02 06:15:00|11458.3|11454.3|11450.4|11446.4|11459.8|11455.8|11447.3|11443.3|157
1698906000000|2023-11-02 06:20:00|11448.9|11444.9|11444.2|11440.2|11453.6|11449.6|11444.2|11440.2|71
1698906300000|2023-11-02 06:25:00|11445.8|11441.8|11450.4|11446.4|11450.4|11446.4|11444.2|11440.2|116
1698906600000|2023-11-02 06:30:00|11447.3|11443.3|11447.3|11443.3|11447.3|11443.3|11444.2|11440.2|121
1698906900000|2023-11-02 06:35:00|11445.8|11441.8|11450.4|11446.4|11450.4|11446.4|11444.2|11440.2|220
1698907200000|2023-11-02 06:40:00|11448.9|11444.9|11447.3|11443.3|11450.4|11446.4|11444.2|11440.2|103
1698907500000|2023-11-02 06:45:00|11445.8|11441.8|11447.3|11443.3|11447.3|11443.3|11444.2|11440.2|44
1698907800000|2023-11-02 06:50:00|11450.4|11446.4|11447.3|11443.3|11450.4|11446.4|11447.3|11443.3|68
1698908100000|2023-11-02 06:55:00|11448.9|11444.9|11450.4|11446.4|11450.4|11446.4|11447.3|11443.3|112
1698908400000|2023-11-02 07:00:00|11448.9|11444.9|11453.6|11449.6|11453.6|11449.6|11447.3|11443.3|220
1698908700000|2023-11-02 07:05:00|11452|11448|11453.6|11449.6|11453.6|11449.6|11447.3|11443.3|136
1698909000000|2023-11-02 07:10:00|11456.7|11452.7|11456.7|11452.7|11459.8|11455.8|11453.6|11449.6|231
1698909300000|2023-11-02 07:15:00|11455.1|11451.1|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|159
1698909600000|2023-11-02 07:20:00|11452|11448|11444.2|11440.2|11453.6|11449.6|11444.2|11440.2|251
1698909900000|2023-11-02 07:25:00|11441.1|11437.1|11434.8|11430.8|11441.1|11437.1|11431.7|11427.7|236
1698910200000|2023-11-02 07:30:00|11437.9|11433.9|11425.4|11421.4|11441.1|11437.1|11422.3|11418.3|384
1698910500000|2023-11-02 07:35:00|11428.6|11424.6|11431.7|11427.7|11431.7|11427.7|11422.3|11418.3|354
1698910800000|2023-11-02 07:40:00|11428.6|11424.6|11422.3|11418.3|11431.7|11427.7|11422.3|11418.3|132
1698911100000|2023-11-02 07:45:00|11420.8|11416.8|11412.9|11408.9|11422.3|11418.3|11412.9|11408.9|285
1698911400000|2023-11-02 07:50:00|11416.1|11412.1|11419.2|11415.2|11419.2|11415.2|11412.9|11408.9|392
1698911700000|2023-11-02 07:55:00|11422.3|11418.3|11425.4|11421.4|11425.4|11421.4|11422.3|11418.3|193
1698912000000|2023-11-02 08:00:00|11422.3|11418.3|11416.1|11412.1|11431.7|11427.7|11416.1|11412.1|453
1698912300000|2023-11-02 08:05:00|11417.6|11413.6|11422.3|11418.3|11425.4|11421.4|11416.1|11412.1|550
1698912600000|2023-11-02 08:10:00|11425.4|11421.4|11428.6|11424.6|11431.7|11427.7|11422.3|11418.3|380
1698912900000|2023-11-02 08:15:00|11427|11423|11434.8|11430.8|11437.9|11433.9|11425.4|11421.4|347
1698913200000|2023-11-02 08:20:00|11431.7|11427.7|11431.7|11427.7|11431.7|11427.7|11425.4|11421.4|363
1698913500000|2023-11-02 08:25:00|11434.8|11430.8|11434.8|11430.8|11441.1|11437.1|11431.7|11427.7|248
1698913800000|2023-11-02 08:30:00|11431.7|11427.7|11434.8|11430.8|11437.9|11433.9|11431.7|11427.7|238
1698914100000|2023-11-02 08:35:00|11437.9|11433.9|11444.2|11440.2|11447.3|11443.3|11437.9|11433.9|233
1698914400000|2023-11-02 08:40:00|11447.3|11443.3|11450.4|11446.4|11450.4|11446.4|11444.2|11440.2|118
1698914700000|2023-11-02 08:45:00|11453.6|11449.6|11444.2|11440.2|11453.6|11449.6|11441.1|11437.1|316
1698915000000|2023-11-02 08:50:00|11441.1|11437.1|11447.3|11443.3|11450.4|11446.4|11441.1|11437.1|326
1698915300000|2023-11-02 08:55:00|11450.4|11446.4|11459.8|11455.8|11459.8|11455.8|11444.2|11440.2|421
1698915600000|2023-11-02 09:00:00|11462.9|11458.9|11456.7|11452.7|11462.9|11458.9|11453.6|11449.6|502
1698915900000|2023-11-02 09:05:00|11453.6|11449.6|11459.8|11455.8|11459.8|11455.8|11453.6|11449.6|277
1698916200000|2023-11-02 09:10:00|11462.9|11458.9|11469.2|11465.2|11472.3|11468.3|11462.9|11458.9|625
1698916500000|2023-11-02 09:15:00|11466.1|11462.1|11478.6|11474.6|11481.7|11477.7|11466.1|11462.1|662
1698916800000|2023-11-02 09:20:00|11477|11473|11473.9|11469.9|11481.7|11477.7|11472.3|11468.3|342
1698917100000|2023-11-02 09:25:00|11475.4|11471.4|11478.6|11474.6|11478.6|11474.6|11469.2|11465.2|257
1698917400000|2023-11-02 09:30:00|11475.4|11471.4|11472.3|11468.3|11478.6|11474.6|11472.3|11468.3|360
1698917700000|2023-11-02 09:35:00|11469.2|11465.2|11475.4|11471.4|11478.6|11474.6|11469.2|11465.2|241
1698918000000|2023-11-02 09:40:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11475.4|11471.4|345
1698918300000|2023-11-02 09:45:00|11478.6|11474.6|11475.4|11471.4|11481.7|11477.7|11472.3|11468.3|285
1698918600000|2023-11-02 09:50:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11475.4|11471.4|411
1698918900000|2023-11-02 09:55:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11475.4|11471.4|335
1698919200000|2023-11-02 10:00:00|11481.7|11477.7|11475.4|11471.4|11481.7|11477.7|11472.3|11468.3|234
1698919500000|2023-11-02 10:05:00|11473.9|11469.9|11462.9|11458.9|11475.4|11471.4|11462.9|11458.9|760
1698919800000|2023-11-02 10:10:00|11459.8|11455.8|11459.8|11455.8|11466.1|11462.1|11456.7|11452.7|401
1698920100000|2023-11-02 10:15:00|11458.3|11454.3|11464.5|11460.5|11466.1|11462.1|11456.7|11452.7|147
1698920400000|2023-11-02 10:20:00|11466.1|11462.1|11466.1|11462.1|11472.3|11468.3|11462.9|11458.9|218
1698920700000|2023-11-02 10:25:00|11469.2|11465.2|11469.2|11465.2|11469.2|11465.2|11466.1|11462.1|219
1698921000000|2023-11-02 10:30:00|11466.1|11462.1|11475.4|11471.4|11475.4|11471.4|11466.1|11462.1|541
1698921300000|2023-11-02 10:35:00|11478.6|11474.6|11472.3|11468.3|11478.6|11474.6|11469.2|11465.2|285
1698921600000|2023-11-02 10:40:00|11470.8|11466.8|11475.4|11471.4|11475.4|11471.4|11470.8|11466.8|135
1698921900000|2023-11-02 10:45:00|11472.3|11468.3|11478.6|11474.6|11478.6|11474.6|11469.2|11465.2|247
1698922200000|2023-11-02 10:50:00|11481.7|11477.7|11491.1|11487.1|11494.2|11490.2|11480.1|11476.1|335
1698922500000|2023-11-02 10:55:00|11487.9|11483.9|11487.9|11483.9|11494.2|11490.2|11484.8|11480.8|438
1698922800000|2023-11-02 11:00:00|11486.4|11482.4|11481.7|11477.7|11487.9|11483.9|11478.6|11474.6|319
1698923100000|2023-11-02 11:05:00|11480.1|11476.1|11475.4|11471.4|11480.1|11476.1|11472.3|11468.3|257
1698923400000|2023-11-02 11:10:00|11477|11473|11478.6|11474.6|11478.6|11474.6|11470.8|11466.8|355
1698923700000|2023-11-02 11:15:00|11475.4|11471.4|11478.6|11474.6|11484.8|11480.8|11475.4|11471.4|496
1698924000000|2023-11-02 11:20:00|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|11478.6|11474.6|229
1698924300000|2023-11-02 11:25:00|11478.6|11474.6|11487.9|11483.9|11487.9|11483.9|11478.6|11474.6|181
1698924600000|2023-11-02 11:30:00|11491.1|11487.1|11503.6|11499.6|11506.7|11502.7|11491.1|11487.1|890
1698924900000|2023-11-02 11:35:00|11506.7|11502.7|11512.9|11508.9|11512.9|11508.9|11506.7|11502.7|835
1698925200000|2023-11-02 11:40:00|11509.8|11505.8|11506.7|11502.7|11516.1|11512.1|11503.6|11499.6|1081
1698925500000|2023-11-02 11:45:00|11509.8|11505.8|11503.6|11499.6|11512.9|11508.9|11503.6|11499.6|629
1698925800000|2023-11-02 11:50:00|11500.4|11496.4|11500.4|11496.4|11503.6|11499.6|11491.1|11487.1|994
1698926100000|2023-11-02 11:55:00|11497.3|11493.3|11503.6|11499.6|11503.6|11499.6|11497.3|11493.3|514
1698926400000|2023-11-02 12:00:00|11500.4|11496.4|11497.3|11493.3|11516.1|11512.1|11484.8|11480.8|1396
1698926700000|2023-11-02 12:05:00|11498.9|11494.9|11500.4|11496.4|11506.7|11502.7|11491.1|11487.1|951
1698927000000|2023-11-02 12:10:00|11497.3|11493.3|11534.8|11530.8|11537.9|11533.9|11497.3|11493.3|1420
1698927300000|2023-11-02 12:15:00|11531.7|11527.7|11537.9|11533.9|11541.1|11537.1|11525.4|11521.4|880
1698927600000|2023-11-02 12:20:00|11534.8|11530.8|11553.6|11549.6|11559.8|11555.8|11525.4|11521.4|2027
1698927900000|2023-11-02 12:25:00|11550.4|11546.4|11539.5|11535.5|11550.4|11546.4|11528.6|11524.6|1304
1698928200000|2023-11-02 12:30:00|11541.1|11537.1|11547.3|11543.3|11572.3|11568.3|11539.5|11535.5|1733
1698928500000|2023-11-02 12:35:00|11550.4|11546.4|11600.4|11596.4|11600.4|11596.4|11550.4|11546.4|2101
1698928800000|2023-11-02 12:40:00|11602|11598|11612.9|11608.9|11619.2|11615.2|11594.2|11590.2|4428
1698929100000|2023-11-02 12:45:00|11611.4|11607.4|11619.2|11615.2|11625.4|11621.4|11603.6|11599.6|2370
1698929400000|2023-11-02 12:50:00|11622.3|11618.3|11634.8|11630.8|11637.9|11633.9|11616.1|11612.1|2361
1698929700000|2023-11-02 12:55:00|11631.7|11627.7|11641.1|11637.1|11650.4|11646.4|11628.6|11624.6|2468
1698930000000|2023-11-02 13:00:00|11637.9|11633.9|11650.4|11646.4|11659.8|11655.8|11637.9|11633.9|2221
1698930300000|2023-11-02 13:05:00|11653.6|11649.6|11628.6|11624.6|11653.6|11649.6|11625.4|11621.4|2737
1698930600000|2023-11-02 13:10:00|11631.7|11627.7|11647.3|11643.3|11650.4|11646.4|11631.7|11627.7|1506
1698930900000|2023-11-02 13:15:00|11644.2|11640.2|11628.6|11624.6|11644.2|11640.2|11616.1|11612.1|1751
1698931200000|2023-11-02 13:20:00|11625.4|11621.4|11603.6|11599.6|11628.6|11624.6|11600.4|11596.4|2021
1698931500000|2023-11-02 13:25:00|11600.4|11596.4|11600.4|11596.4|11606.7|11602.7|11594.2|11590.2|1414
1698931800000|2023-11-02 13:30:00|11602|11598|11622.3|11618.3|11625.4|11621.4|11600.4|11596.4|1793
1698932100000|2023-11-02 13:35:00|11619.2|11615.2|11616.1|11612.1|11628.6|11624.6|11603.6|11599.6|1786
1698932400000|2023-11-02 13:40:00|11619.2|11615.2|11600.4|11596.4|11622.3|11618.3|11591.1|11587.1|1639
1698932700000|2023-11-02 13:45:00|11597.3|11593.3|11572.3|11568.3|11597.3|11593.3|11569.2|11565.2|1585
1698933000000|2023-11-02 13:50:00|11575.4|11571.4|11575.4|11571.4|11600.4|11596.4|11572.3|11568.3|1518
1698933300000|2023-11-02 13:55:00|11577|11573|11597.3|11593.3|11600.4|11596.4|11575.4|11571.4|1455
1698933600000|2023-11-02 14:00:00|11598.9|11594.9|11591.1|11587.1|11598.9|11594.9|11566.1|11562.1|1928
1698933900000|2023-11-02 14:05:00|11587.9|11583.9|11578.6|11574.6|11597.3|11593.3|11578.6|11574.6|1364
1698934200000|2023-11-02 14:10:00|11581.7|11577.7|11612.9|11608.9|11612.9|11608.9|11581.7|11577.7|1526
1698934500000|2023-11-02 14:15:00|11616.1|11612.1|11619.2|11615.2|11628.6|11624.6|11612.9|11608.9|2018
1698934800000|2023-11-02 14:20:00|11622.3|11618.3|11619.2|11615.2|11631.7|11627.7|11616.1|11612.1|1204
1698935100000|2023-11-02 14:25:00|11622.3|11618.3|11609.8|11605.8|11628.6|11624.6|11609.8|11605.8|1021
1698935400000|2023-11-02 14:30:00|11612.9|11608.9|11625.4|11621.4|11625.4|11621.4|11606.7|11602.7|1338
1698935700000|2023-11-02 14:35:00|11628.6|11624.6|11628.6|11624.6|11634.8|11630.8|11619.2|11615.2|1372
1698936000000|2023-11-02 14:40:00|11631.7|11627.7|11659.8|11655.8|11659.8|11655.8|11628.6|11624.6|1883
1698936300000|2023-11-02 14:45:00|11658.3|11654.3|11653.6|11649.6|11659.8|11655.8|11647.3|11643.3|1581
1698936600000|2023-11-02 14:50:00|11650.4|11646.4|11675.4|11671.4|11678.6|11674.6|11650.4|11646.4|2369
1698936900000|2023-11-02 14:55:00|11677|11673|11666.1|11662.1|11684.8|11680.8|11666.1|11662.1|3440
1698937200000|2023-11-02 15:00:00|11662.9|11658.9|11650.4|11646.4|11662.9|11658.9|11641.1|11637.1|1734
1698937500000|2023-11-02 15:05:00|11647.3|11643.3|11628.6|11624.6|11650.4|11646.4|11622.3|11618.3|1522
1698937800000|2023-11-02 15:10:00|11625.4|11621.4|11625.4|11621.4|11647.3|11643.3|11622.3|11618.3|2254
1698938100000|2023-11-02 15:15:00|11622.3|11618.3|11631.7|11627.7|11634.8|11630.8|11616.1|11612.1|1827
1698938400000|2023-11-02 15:20:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11628.6|11624.6|803
1698938700000|2023-11-02 15:25:00|11637.9|11633.9|11619.2|11615.2|11637.9|11633.9|11616.1|11612.1|1464
1698939000000|2023-11-02 15:30:00|11616.1|11612.1|11625.4|11621.4|11625.4|11621.4|11606.7|11602.7|1880
1698939300000|2023-11-02 15:35:00|11628.6|11624.6|11630.1|11626.1|11641.1|11637.1|11625.4|11621.4|1220
1698939600000|2023-11-02 15:40:00|11628.6|11624.6|11625.4|11621.4|11634.8|11630.8|11620.8|11616.8|1311
1698939900000|2023-11-02 15:45:00|11622.3|11618.3|11609.8|11605.8|11628.6|11624.6|11606.7|11602.7|1260
1698940200000|2023-11-02 15:50:00|11606.7|11602.7|11597.3|11593.3|11616.1|11612.1|11592.6|11588.6|2100
1698940500000|2023-11-02 15:55:00|11594.2|11590.2|11594.2|11590.2|11603.6|11599.6|11587.9|11583.9|1608
1698940800000|2023-11-02 16:00:00|11591.1|11587.1|11587.9|11583.9|11597.3|11593.3|11587.9|11583.9|1367
1698941100000|2023-11-02 16:05:00|11589.5|11585.5|11578.6|11574.6|11591.1|11587.1|11572.3|11568.3|2302
1698941400000|2023-11-02 16:10:00|11575.4|11571.4|11578.6|11574.6|11584.8|11580.8|11575.4|11571.4|1139
1698941700000|2023-11-02 16:15:00|11580.1|11576.1|11569.2|11565.2|11580.1|11576.1|11562.9|11558.9|801
1698942000000|2023-11-02 16:20:00|11566.1|11562.1|11553.6|11549.6|11566.1|11562.1|11553.6|11549.6|1412
1698942300000|2023-11-02 16:25:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11544.2|11540.2|1296
1698942600000|2023-11-02 16:30:00|11562.9|11558.9|11566.1|11562.1|11572.3|11568.3|11556.7|11552.7|674
1698942900000|2023-11-02 16:35:00|11569.2|11565.2|11578.6|11574.6|11578.6|11574.6|11566.1|11562.1|508
1698943200000|2023-11-02 16:40:00|11575.4|11571.4|11581.7|11577.7|11581.7|11577.7|11569.2|11565.2|787
1698943500000|2023-11-02 16:45:00|11580.1|11576.1|11587.9|11583.9|11597.3|11593.3|11578.6|11574.6|985
1698943800000|2023-11-02 16:50:00|11584.8|11580.8|11581.7|11577.7|11597.3|11593.3|11581.7|11577.7|1117
1698944100000|2023-11-02 16:55:00|11578.6|11574.6|11550.4|11546.4|11584.8|11580.8|11550.4|11546.4|1408
1698944400000|2023-11-02 17:00:00|11547.3|11543.3|11550.4|11546.4|11553.6|11549.6|11541.1|11537.1|1659
1698944700000|2023-11-02 17:05:00|11547.3|11543.3|11547.3|11543.3|11559.8|11555.8|11541.1|11537.1|859
1698945000000|2023-11-02 17:10:00|11544.2|11540.2|11558.3|11554.3|11559.8|11555.8|11544.2|11540.2|510
1698945300000|2023-11-02 17:15:00|11556.7|11552.7|11578.6|11574.6|11581.7|11577.7|11555.1|11551.1|992
1698945600000|2023-11-02 17:20:00|11577|11573|11581.7|11577.7|11584.8|11580.8|11575.4|11571.4|807
1698945900000|2023-11-02 17:25:00|11578.6|11574.6|11584.8|11580.8|11584.8|11580.8|11575.4|11571.4|606
1698946200000|2023-11-02 17:30:00|11587.9|11583.9|11597.3|11593.3|11597.3|11593.3|11587.9|11583.9|594
1698946500000|2023-11-02 17:35:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11584.8|11580.8|529
1698946800000|2023-11-02 17:40:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11591.1|11587.1|454
1698947100000|2023-11-02 17:45:00|11598.9|11594.9|11603.6|11599.6|11603.6|11599.6|11594.2|11590.2|461
1698947400000|2023-11-02 17:50:00|11600.4|11596.4|11612.9|11608.9|11612.9|11608.9|11600.4|11596.4|1339
1698947700000|2023-11-02 17:55:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|598
1698948000000|2023-11-02 18:00:00|11606.7|11602.7|11594.2|11590.2|11606.7|11602.7|11594.2|11590.2|1590
1698948300000|2023-11-02 18:05:00|11597.3|11593.3|11611.4|11607.4|11612.9|11608.9|11597.3|11593.3|385
1698948600000|2023-11-02 18:10:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|595
1698948900000|2023-11-02 18:15:00|11619.2|11615.2|11609.8|11605.8|11619.2|11615.2|11609.8|11605.8|817
1698949200000|2023-11-02 18:20:00|11606.7|11602.7|11616.1|11612.1|11619.2|11615.2|11606.7|11602.7|1262
1698949500000|2023-11-02 18:25:00|11619.2|11615.2|11609.8|11605.8|11622.3|11618.3|11609.8|11605.8|1180
1698949800000|2023-11-02 18:30:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|1080
1698950100000|2023-11-02 18:35:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|671
1698950400000|2023-11-02 18:40:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11603.6|11599.6|993
1698950700000|2023-11-02 18:45:00|11609.8|11605.8|11622.3|11618.3|11625.4|11621.4|11609.8|11605.8|1044
1698951000000|2023-11-02 18:50:00|11625.4|11621.4|11616.1|11612.1|11625.4|11621.4|11612.9|11608.9|1155
1698951300000|2023-11-02 18:55:00|11612.9|11608.9|11622.3|11618.3|11625.4|11621.4|11612.9|11608.9|2150
1698951600000|2023-11-02 19:00:00|11619.2|11615.2|11625.4|11621.4|11634.8|11630.8|11619.2|11615.2|2362
1698951900000|2023-11-02 19:05:00|11622.3|11618.3|11631.7|11627.7|11631.7|11627.7|11614.5|11610.5|1254
1698952200000|2023-11-02 19:10:00|11628.6|11624.6|11628.6|11624.6|11634.8|11630.8|11625.4|11621.4|972
1698952500000|2023-11-02 19:15:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11625.4|11621.4|1074
1698952800000|2023-11-02 19:20:00|11633.3|11629.3|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|733
1698953100000|2023-11-02 19:25:00|11631.7|11627.7|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|497
1698953400000|2023-11-02 19:30:00|11637.9|11633.9|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|598
1698953700000|2023-11-02 19:35:00|11630.1|11626.1|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|771
1698954000000|2023-11-02 19:40:00|11628.6|11624.6|11641.1|11637.1|11641.1|11637.1|11628.6|11624.6|755
1698954300000|2023-11-02 19:45:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|1170
1698954600000|2023-11-02 19:50:00|11644.2|11640.2|11662.9|11658.9|11662.9|11658.9|11641.1|11637.1|2625
1698954900000|2023-11-02 19:55:00|11664.5|11660.5|11647.3|11643.3|11675.4|11671.4|11634.8|11630.8|5184
1698955200000|2023-11-02 20:00:00|11644.2|11640.2|11656.7|11652.7|11659.8|11655.8|11644.2|11640.2|2227
1698955500000|2023-11-02 20:05:00|11659.8|11655.8|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|688
1698955800000|2023-11-02 20:10:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11647.3|11643.3|831
1698956100000|2023-11-02 20:15:00|11655.1|11651.1|11662.9|11658.9|11662.9|11658.9|11653.6|11649.6|885
1698956400000|2023-11-02 20:20:00|11664.5|11660.5|11659.8|11655.8|11669.2|11665.2|11659.8|11655.8|645
1698956700000|2023-11-02 20:25:00|11662.9|11658.9|11650.4|11646.4|11662.9|11658.9|11647.3|11643.3|819
1698957000000|2023-11-02 20:30:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|788
1698957300000|2023-11-02 20:35:00|11650.4|11646.4|11669.2|11665.2|11669.2|11665.2|11650.4|11646.4|841
1698957600000|2023-11-02 20:40:00|11667.6|11663.6|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|475
1698957900000|2023-11-02 20:45:00|11669.2|11665.2|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|520
1698958200000|2023-11-02 20:50:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11647.3|11643.3|927
1698958500000|2023-11-02 20:55:00|11661.4|11657.4|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|949
1698962400000|2023-11-02 22:00:00|11666.1|11662.1|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|41
1698962700000|2023-11-02 22:05:00|||||||||30
1698963000000|2023-11-02 22:10:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|74
1698963300000|2023-11-02 22:15:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|13
1698963600000|2023-11-02 22:20:00|11661.4|11657.4|11659.8|11655.8|11667.6|11663.6|11659.8|11655.8|97
1698963900000|2023-11-02 22:25:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|24
1698964200000|2023-11-02 22:30:00|11658.3|11654.3|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|81
1698964500000|2023-11-02 22:35:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|33
1698964800000|2023-11-02 22:40:00|11652|11648|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|20
1698965100000|2023-11-02 22:45:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|35
1698965400000|2023-11-02 22:50:00|11648.9|11644.9|11650.4|11646.4|11650.4|11646.4|11648.9|11644.9|44
1698965700000|2023-11-02 22:55:00|11647.3|11643.3|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|18
1698966000000|2023-11-02 23:00:00|11648.9|11644.9|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|61
1698966300000|2023-11-02 23:05:00|11648.9|11644.9|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|46
1698966600000|2023-11-02 23:10:00|||||||||31
1698966900000|2023-11-02 23:15:00|11645.8|11641.8|11637.9|11633.9|11645.8|11641.8|11637.9|11633.9|48
1698967200000|2023-11-02 23:20:00|11641.1|11637.1|11641.1|11637.1|11642.6|11638.6|11637.9|11633.9|21
1698967500000|2023-11-02 23:25:00|11642.6|11638.6|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|9
1698967800000|2023-11-02 23:30:00|11641.1|11637.1|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|34
1698968100000|2023-11-02 23:35:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|29
1698968400000|2023-11-02 23:40:00|||||||||5
1698968700000|2023-11-02 23:45:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11639.5|11635.5|16
1698969000000|2023-11-02 23:50:00|11642.6|11638.6|11644.2|11640.2|11644.2|11640.2|11642.6|11638.6|16
1698969300000|2023-11-02 23:55:00|11642.6|11638.6|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|41
1698969600000|2023-11-03 00:00:00|11639.5|11635.5|11637.9|11633.9|11639.5|11635.5|11634.8|11630.8|35
1698969900000|2023-11-03 00:05:00|11634.8|11630.8|11644.2|11640.2|11644.2|11640.2|11634.8|11630.8|41
1698970200000|2023-11-03 00:10:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|47
1698970500000|2023-11-03 00:15:00|11645.8|11641.8|11642.6|11638.6|11645.8|11641.8|11641.1|11637.1|22
1698970800000|2023-11-03 00:20:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|15
1698971100000|2023-11-03 00:25:00|11639.5|11635.5|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|9
1698971400000|2023-11-03 00:30:00|11639.5|11635.5|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|73
1698971700000|2023-11-03 00:35:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|183
1698972000000|2023-11-03 00:40:00|11648.9|11644.9|11650.4|11646.4|11656.7|11652.7|11647.3|11643.3|331
1698972300000|2023-11-03 00:45:00|11652|11648|11650.4|11646.4|11653.6|11649.6|11648.9|11644.9|114
1698972600000|2023-11-03 00:50:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|51
1698972900000|2023-11-03 00:55:00|11652|11648|11656.7|11652.7|11658.3|11654.3|11650.4|11646.4|119
1698973200000|2023-11-03 01:00:00|11653.6|11649.6|11644.2|11640.2|11653.6|11649.6|11644.2|11640.2|115
1698973500000|2023-11-03 01:05:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|27
1698973800000|2023-11-03 01:10:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|31
1698974100000|2023-11-03 01:15:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|39
1698974400000|2023-11-03 01:20:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11645.8|11641.8|78
1698974700000|2023-11-03 01:25:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|19
1698975000000|2023-11-03 01:30:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|29
1698975300000|2023-11-03 01:35:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|55
1698975600000|2023-11-03 01:40:00|11652|11648|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|190
1698975900000|2023-11-03 01:45:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|66
1698976200000|2023-11-03 01:50:00|11642.6|11638.6|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|120
1698976500000|2023-11-03 01:55:00|||||||||12
1698976800000|2023-11-03 02:00:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|169
1698977100000|2023-11-03 02:05:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|174
1698977400000|2023-11-03 02:10:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|69
1698977700000|2023-11-03 02:15:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|66
1698978000000|2023-11-03 02:20:00|||||||||51
1698978300000|2023-11-03 02:25:00|||||||||36
1698978600000|2023-11-03 02:30:00|11658.3|11654.3|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|187
1698978900000|2023-11-03 02:35:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|95
1698979200000|2023-11-03 02:40:00|11667.6|11663.6|11666.1|11662.1|11667.6|11663.6|11666.1|11662.1|26
1698979500000|2023-11-03 02:45:00|||||||||8
1698979800000|2023-11-03 02:50:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|40
1698980100000|2023-11-03 02:55:00|11667.6|11663.6|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|46
1698980400000|2023-11-03 03:00:00|11667.6|11663.6|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|68
1698980700000|2023-11-03 03:05:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|67
1698981000000|2023-11-03 03:10:00|11664.5|11660.5|11666.1|11662.1|11666.1|11662.1|11664.5|11660.5|40
1698981300000|2023-11-03 03:15:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11667.6|11663.6|30
1698981600000|2023-11-03 03:20:00|||||||||17
1698981900000|2023-11-03 03:25:00|||||||||31
1698982200000|2023-11-03 03:30:00|11672.3|11668.3|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|94
1698982500000|2023-11-03 03:35:00|11667.6|11663.6|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|55
1698982800000|2023-11-03 03:40:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|34
1698983100000|2023-11-03 03:45:00|11667.6|11663.6|11666.1|11662.1|11667.6|11663.6|11662.9|11658.9|47
1698983400000|2023-11-03 03:50:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|29
1698983700000|2023-11-03 03:55:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|30
1698984000000|2023-11-03 04:00:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|16
1698984300000|2023-11-03 04:05:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|16
1698984600000|2023-11-03 04:10:00|||||||||5
1698984900000|2023-11-03 04:15:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|27
1698985200000|2023-11-03 04:20:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11664.5|11660.5|40
1698985500000|2023-11-03 04:25:00|11662.9|11658.9|11659.8|11655.8|11664.5|11660.5|11659.8|11655.8|48
1698985800000|2023-11-03 04:30:00|||||||||15
1698986100000|2023-11-03 04:35:00|||||||||5
1698986400000|2023-11-03 04:40:00|||||||||7
1698986700000|2023-11-03 04:45:00|||||||||6
1698987000000|2023-11-03 04:50:00|||||||||14
1698987300000|2023-11-03 04:55:00|11661.4|11657.4|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|44
1698987600000|2023-11-03 05:00:00|||||||||14
1698987900000|2023-11-03 05:05:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|29
1698988200000|2023-11-03 05:10:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|15
1698988500000|2023-11-03 05:15:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|29
1698988800000|2023-11-03 05:20:00|||||||||9
1698989100000|2023-11-03 05:25:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|8
1698989400000|2023-11-03 05:30:00|11661.4|11657.4|11666.1|11662.1|11666.1|11662.1|11659.8|11655.8|93
1698989700000|2023-11-03 05:35:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|26
1698990000000|2023-11-03 05:40:00|11672.3|11668.3|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|257
1698990300000|2023-11-03 05:45:00|11675.4|11671.4|11669.2|11665.2|11678.6|11674.6|11669.2|11665.2|140
1698990600000|2023-11-03 05:50:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|67
1698990900000|2023-11-03 05:55:00|11670.8|11666.8|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|28
1698991200000|2023-11-03 06:00:00|11670.8|11666.8|11666.1|11662.1|11670.8|11666.8|11666.1|11662.1|45
1698991500000|2023-11-03 06:05:00|11662.9|11658.9|11656.7|11652.7|11662.9|11658.9|11656.7|11652.7|51
1698991800000|2023-11-03 06:10:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|29
1698992100000|2023-11-03 06:15:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11661.4|11657.4|33
1698992400000|2023-11-03 06:20:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|11
1698992700000|2023-11-03 06:25:00|11661.4|11657.4|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|33
1698993000000|2023-11-03 06:30:00|11661.4|11657.4|11664.5|11660.5|11666.1|11662.1|11659.8|11655.8|51
1698993300000|2023-11-03 06:35:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|34
1698993600000|2023-11-03 06:40:00|11661.4|11657.4|11656.7|11652.7|11661.4|11657.4|11656.7|11652.7|18
1698993900000|2023-11-03 06:45:00|11655.1|11651.1|11653.6|11649.6|11655.1|11651.1|11653.6|11649.6|50
1698994200000|2023-11-03 06:50:00|11655.1|11651.1|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|49
1698994500000|2023-11-03 06:55:00|11648.9|11644.9|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|115
1698994800000|2023-11-03 07:00:00|11645.8|11641.8|11637.9|11633.9|11650.4|11646.4|11637.9|11633.9|204
1698995100000|2023-11-03 07:05:00|11641.1|11637.1|11631.7|11627.7|11641.1|11637.1|11628.6|11624.6|369
1698995400000|2023-11-03 07:10:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|313
1698995700000|2023-11-03 07:15:00|11631.7|11627.7|11634.8|11630.8|11637.9|11633.9|11625.4|11621.4|370
1698996000000|2023-11-03 07:20:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|210
1698996300000|2023-11-03 07:25:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|241
1698996600000|2023-11-03 07:30:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|237
1698996900000|2023-11-03 07:35:00|11641.1|11637.1|11644.2|11640.2|11647.3|11643.3|11637.9|11633.9|285
1698997200000|2023-11-03 07:40:00|11641.1|11637.1|11631.7|11627.7|11641.1|11637.1|11628.6|11624.6|462
1698997500000|2023-11-03 07:45:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|367
1698997800000|2023-11-03 07:50:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11619.2|11615.2|401
1698998100000|2023-11-03 07:55:00|11627|11623|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|116
1698998400000|2023-11-03 08:00:00|11631.7|11627.7|11628.6|11624.6|11641.1|11637.1|11627|11623|252
1698998700000|2023-11-03 08:05:00|11627|11623|11622.3|11618.3|11631.7|11627.7|11622.3|11618.3|299
1698999000000|2023-11-03 08:10:00|11625.4|11621.4|11637.9|11633.9|11637.9|11633.9|11619.2|11615.2|171
1698999300000|2023-11-03 08:15:00|11636.4|11632.4|11631.7|11627.7|11637.9|11633.9|11628.6|11624.6|262
1698999600000|2023-11-03 08:20:00|11628.6|11624.6|11628.6|11624.6|11637.9|11633.9|11628.6|11624.6|161
1698999900000|2023-11-03 08:25:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|170
1699000200000|2023-11-03 08:30:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|280
1699000500000|2023-11-03 08:35:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|250
1699000800000|2023-11-03 08:40:00|11631.7|11627.7|11637.9|11633.9|11641.1|11637.1|11628.6|11624.6|184
1699001100000|2023-11-03 08:45:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11628.6|11624.6|225
1699001400000|2023-11-03 08:50:00|11630.1|11626.1|11647.3|11643.3|11647.3|11643.3|11628.6|11624.6|235
1699001700000|2023-11-03 08:55:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|160
1699002000000|2023-11-03 09:00:00|11641.1|11637.1|11647.3|11643.3|11650.4|11646.4|11641.1|11637.1|305
1699002300000|2023-11-03 09:05:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|121
1699002600000|2023-11-03 09:10:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|91
1699002900000|2023-11-03 09:15:00|11639.5|11635.5|11641.1|11637.1|11645.8|11641.8|11637.9|11633.9|176
1699003200000|2023-11-03 09:20:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|169
1699003500000|2023-11-03 09:25:00|11637.9|11633.9|11644.2|11640.2|11644.2|11640.2|11634.8|11630.8|409
1699003800000|2023-11-03 09:30:00|11641.1|11637.1|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|467
1699004100000|2023-11-03 09:35:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|161
1699004400000|2023-11-03 09:40:00|11637.9|11633.9|11644.2|11640.2|11647.3|11643.3|11637.9|11633.9|403
1699004700000|2023-11-03 09:45:00|11642.6|11638.6|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|316
1699005000000|2023-11-03 09:50:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|341
1699005300000|2023-11-03 09:55:00|11637.9|11633.9|11628.6|11624.6|11641.1|11637.1|11628.6|11624.6|589
1699005600000|2023-11-03 10:00:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|165
1699005900000|2023-11-03 10:05:00|11631.7|11627.7|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|333
1699006200000|2023-11-03 10:10:00|11630.1|11626.1|11637.9|11633.9|11641.1|11637.1|11628.6|11624.6|369
1699006500000|2023-11-03 10:15:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11628.6|11624.6|585
1699006800000|2023-11-03 10:20:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|381
1699007100000|2023-11-03 10:25:00|11642.6|11638.6|11631.7|11627.7|11642.6|11638.6|11631.7|11627.7|254
1699007400000|2023-11-03 10:30:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|205
1699007700000|2023-11-03 10:35:00|11634.8|11630.8|11628.6|11624.6|11636.4|11632.4|11628.6|11624.6|331
1699008000000|2023-11-03 10:40:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|255
1699008300000|2023-11-03 10:45:00|11627|11623|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|171
1699008600000|2023-11-03 10:50:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|149
1699008900000|2023-11-03 10:55:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|169
1699009200000|2023-11-03 11:00:00|11633.3|11629.3|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|243
1699009500000|2023-11-03 11:05:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|206
1699009800000|2023-11-03 11:10:00|11631.7|11627.7|11625.4|11621.4|11631.7|11627.7|11622.3|11618.3|233
1699010100000|2023-11-03 11:15:00|11628.6|11624.6|11641.1|11637.1|11641.1|11637.1|11625.4|11621.4|428
1699010400000|2023-11-03 11:20:00|11642.6|11638.6|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|384
1699010700000|2023-11-03 11:25:00|11642.6|11638.6|11656.7|11652.7|11656.7|11652.7|11641.1|11637.1|361
1699011000000|2023-11-03 11:30:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11637.9|11633.9|623
1699011300000|2023-11-03 11:35:00|11653.6|11649.6|11666.1|11662.1|11666.1|11662.1|11650.4|11646.4|393
1699011600000|2023-11-03 11:40:00|11662.9|11658.9|11669.2|11665.2|11672.3|11668.3|11662.9|11658.9|456
1699011900000|2023-11-03 11:45:00|11670.8|11666.8|11675.4|11671.4|11678.6|11674.6|11669.2|11665.2|339
1699012200000|2023-11-03 11:50:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|769
1699012500000|2023-11-03 11:55:00|11678.6|11674.6|11666.1|11662.1|11678.6|11674.6|11666.1|11662.1|510
1699012800000|2023-11-03 12:00:00|11667.6|11663.6|11669.2|11665.2|11675.4|11671.4|11666.1|11662.1|1077
1699013100000|2023-11-03 12:05:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11659.8|11655.8|975
1699013400000|2023-11-03 12:10:00|11675.4|11671.4|11687.9|11683.9|11694.2|11690.2|11675.4|11671.4|1282
1699013700000|2023-11-03 12:15:00|11691.1|11687.1|11691.1|11687.1|11700.4|11696.4|11681.7|11677.7|1201
1699014000000|2023-11-03 12:20:00|11687.9|11683.9|11681.7|11677.7|11694.2|11690.2|11669.2|11665.2|1712
1699014300000|2023-11-03 12:25:00|11684.8|11680.8|11686.4|11682.4|11694.2|11690.2|11672.3|11668.3|1132
1699014600000|2023-11-03 12:30:00|11687.9|11683.9|11762.9|11758.9|11781.7|11777.7|11687.9|11683.9|4364
1699014900000|2023-11-03 12:35:00|11766.1|11762.1|11766.1|11762.1|11781.7|11777.7|11753.6|11749.6|2856
1699015200000|2023-11-03 12:40:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11744.2|11740.2|3968
1699015500000|2023-11-03 12:45:00|11775.4|11771.4|11791.1|11787.1|11803.6|11799.6|11769.2|11765.2|2894
1699015800000|2023-11-03 12:50:00|11794.2|11790.2|11775.4|11771.4|11794.2|11790.2|11769.2|11765.2|3462
1699016100000|2023-11-03 12:55:00|11778.6|11774.6|11792.6|11788.6|11803.6|11799.6|11762.9|11758.9|2967
1699016400000|2023-11-03 13:00:00|11791.1|11787.1|11841.1|11837.1|11850.4|11846.4|11791.1|11787.1|4078
1699016700000|2023-11-03 13:05:00|11844.2|11840.2|11819.2|11815.2|11850.4|11846.4|11819.2|11815.2|4068
1699017000000|2023-11-03 13:10:00|11822.3|11818.3|11859.8|11855.8|11862.9|11858.9|11819.2|11815.2|2550
1699017300000|2023-11-03 13:15:00|11862.9|11858.9|11850.4|11846.4|11869.2|11865.2|11850.4|11846.4|2424
1699017600000|2023-11-03 13:20:00|11852|11848|11878.6|11874.6|11878.6|11874.6|11850.4|11846.4|2125
1699017900000|2023-11-03 13:25:00|11875.4|11871.4|11881.7|11877.7|11891.1|11887.1|11872.3|11868.3|1935
1699018200000|2023-11-03 13:30:00|11883.3|11879.3|11875.4|11871.4|11887.9|11883.9|11866.1|11862.1|2290
1699018500000|2023-11-03 13:35:00|11872.3|11868.3|11866.1|11862.1|11878.6|11874.6|11856.7|11852.7|2090
1699018800000|2023-11-03 13:40:00|11872.3|11868.3|11894.2|11890.2|11900.4|11896.4|11866.1|11862.1|2249
1699019100000|2023-11-03 13:45:00|11895.8|11891.8|11891.1|11887.1|11909.8|11905.8|11887.9|11883.9|2174
1699019400000|2023-11-03 13:50:00|11894.2|11890.2|11858.3|11854.3|11894.2|11890.2|11850.4|11846.4|2610
1699019700000|2023-11-03 13:55:00|11856.7|11852.7|11848.9|11844.9|11869.2|11865.2|11847.3|11843.3|1714
1699020000000|2023-11-03 14:00:00|11866.1|11862.1|11850.4|11846.4|11889.5|11885.5|11825.4|11821.4|3897
1699020300000|2023-11-03 14:05:00|11852|11848|11834.8|11830.8|11856.7|11852.7|11822.3|11818.3|2713
1699020600000|2023-11-03 14:10:00|11837.9|11833.9|11828.6|11824.6|11841.1|11837.1|11822.3|11818.3|1805
1699020900000|2023-11-03 14:15:00|11831.7|11827.7|11837.9|11833.9|11847.3|11843.3|11822.3|11818.3|1452
1699021200000|2023-11-03 14:20:00|11834.8|11830.8|11816.1|11812.1|11834.8|11830.8|11816.1|11812.1|1853
1699021500000|2023-11-03 14:25:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11798.9|11794.9|1718
1699021800000|2023-11-03 14:30:00|11822.3|11818.3|11812.9|11808.9|11841.1|11837.1|11812.9|11808.9|1630
1699022100000|2023-11-03 14:35:00|11816.1|11812.1|11834.8|11830.8|11837.9|11833.9|11809.8|11805.8|1755
1699022400000|2023-11-03 14:40:00|11837.9|11833.9|11802|11798|11841.1|11837.1|11800.4|11796.4|1612
1699022700000|2023-11-03 14:45:00|11803.6|11799.6|11834.8|11830.8|11834.8|11830.8|11803.6|11799.6|1433
1699023000000|2023-11-03 14:50:00|11831.7|11827.7|11841.1|11837.1|11841.1|11837.1|11819.2|11815.2|1293
1699023300000|2023-11-03 14:55:00|11837.9|11833.9|11847.3|11843.3|11847.3|11843.3|11834.8|11830.8|1275
1699023600000|2023-11-03 15:00:00|11850.4|11846.4|11869.2|11865.2|11869.2|11865.2|11850.4|11846.4|1629
1699023900000|2023-11-03 15:05:00|11866.1|11862.1|11859.8|11855.8|11878.6|11874.6|11856.7|11852.7|1320
1699024200000|2023-11-03 15:10:00|11856.7|11852.7|11869.2|11865.2|11878.6|11874.6|11850.4|11846.4|2027
1699024500000|2023-11-03 15:15:00|11866.1|11862.1|11847.3|11843.3|11869.2|11865.2|11847.3|11843.3|1185
1699024800000|2023-11-03 15:20:00|11850.4|11846.4|11841.1|11837.1|11850.4|11846.4|11828.6|11824.6|1184
1699025100000|2023-11-03 15:25:00|11837.9|11833.9|11837.9|11833.9|11850.4|11846.4|11834.8|11830.8|1050
1699025400000|2023-11-03 15:30:00|11841.1|11837.1|11855.1|11851.1|11856.7|11852.7|11837.9|11833.9|784
1699025700000|2023-11-03 15:35:00|11856.7|11852.7|11841.1|11837.1|11856.7|11852.7|11841.1|11837.1|495
1699026000000|2023-11-03 15:40:00|11837.9|11833.9|11819.2|11815.2|11837.9|11833.9|11819.2|11815.2|547
1699026300000|2023-11-03 15:45:00|11816.1|11812.1|11791.1|11787.1|11819.2|11815.2|11787.9|11783.9|1807
1699026600000|2023-11-03 15:50:00|11794.2|11790.2|11800.4|11796.4|11812.9|11808.9|11791.1|11787.1|1231
1699026900000|2023-11-03 15:55:00|11797.3|11793.3|11797.3|11793.3|11816.1|11812.1|11791.1|11787.1|1899
1699027200000|2023-11-03 16:00:00|11800.4|11796.4|11806.7|11802.7|11820.8|11816.8|11797.3|11793.3|1462
1699027500000|2023-11-03 16:05:00|11803.6|11799.6|11791.1|11787.1|11812.9|11808.9|11787.9|11783.9|1550
1699027800000|2023-11-03 16:10:00|11792.6|11788.6|11787.9|11783.9|11800.4|11796.4|11784.8|11780.8|961
1699028100000|2023-11-03 16:15:00|11784.8|11780.8|11791.1|11787.1|11797.3|11793.3|11781.7|11777.7|1407
1699028400000|2023-11-03 16:20:00|11794.2|11790.2|11791.1|11787.1|11797.3|11793.3|11781.7|11777.7|1365
1699028700000|2023-11-03 16:25:00|11787.9|11783.9|11797.3|11793.3|11809.8|11805.8|11781.7|11777.7|1028
1699029000000|2023-11-03 16:30:00|11794.2|11790.2|11806.7|11802.7|11806.7|11802.7|11787.9|11783.9|817
1699029300000|2023-11-03 16:35:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11794.2|11790.2|1531
1699029600000|2023-11-03 16:40:00|11803.6|11799.6|11806.7|11802.7|11812.9|11808.9|11800.4|11796.4|738
1699029900000|2023-11-03 16:45:00|11803.6|11799.6|11806.7|11802.7|11812.9|11808.9|11803.6|11799.6|582
1699030200000|2023-11-03 16:50:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11800.4|11796.4|548
1699030500000|2023-11-03 16:55:00|11812.9|11808.9|11800.4|11796.4|11812.9|11808.9|11800.4|11796.4|937
1699030800000|2023-11-03 17:00:00|11797.3|11793.3|11812.9|11808.9|11816.1|11812.1|11794.2|11790.2|865
1699031100000|2023-11-03 17:05:00|11816.1|11812.1|11819.2|11815.2|11823.9|11819.9|11809.8|11805.8|1709
1699031400000|2023-11-03 17:10:00|11812.9|11808.9|11812.9|11808.9|11822.3|11818.3|11809.8|11805.8|1443
1699031700000|2023-11-03 17:15:00|11816.1|11812.1|11806.7|11802.7|11816.1|11812.1|11800.4|11796.4|1342
1699032000000|2023-11-03 17:20:00|11805.1|11801.1|11791.1|11787.1|11806.7|11802.7|11791.1|11787.1|703
1699032300000|2023-11-03 17:25:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11778.6|11774.6|699
1699032600000|2023-11-03 17:30:00|11787.9|11783.9|11772.3|11768.3|11791.1|11787.1|11769.2|11765.2|890
1699032900000|2023-11-03 17:35:00|11775.4|11771.4|11766.1|11762.1|11775.4|11771.4|11762.9|11758.9|685
1699033200000|2023-11-03 17:40:00|11769.2|11765.2|11762.9|11758.9|11769.2|11765.2|11759.8|11755.8|829
1699033500000|2023-11-03 17:45:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|498
1699033800000|2023-11-03 17:50:00|11766.1|11762.1|11772.3|11768.3|11778.6|11774.6|11766.1|11762.1|858
1699034100000|2023-11-03 17:55:00|11775.4|11771.4|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|563
1699034400000|2023-11-03 18:00:00|11778.6|11774.6|11784.8|11780.8|11784.8|11780.8|11775.4|11771.4|597
1699034700000|2023-11-03 18:05:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11778.6|11774.6|433
1699035000000|2023-11-03 18:10:00|11787.9|11783.9|11803.6|11799.6|11803.6|11799.6|11787.9|11783.9|1000
1699035300000|2023-11-03 18:15:00|11800.4|11796.4|11791.1|11787.1|11803.6|11799.6|11791.1|11787.1|786
1699035600000|2023-11-03 18:20:00|11787.9|11783.9|11781.7|11777.7|11791.1|11787.1|11781.7|11777.7|509
1699035900000|2023-11-03 18:25:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11781.7|11777.7|464
1699036200000|2023-11-03 18:30:00|11794.2|11790.2|11784.8|11780.8|11794.2|11790.2|11775.4|11771.4|949
1699036500000|2023-11-03 18:35:00|11781.7|11777.7|11769.2|11765.2|11786.4|11782.4|11769.2|11765.2|775
1699036800000|2023-11-03 18:40:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|726
1699037100000|2023-11-03 18:45:00|11769.2|11765.2|11756.7|11752.7|11769.2|11765.2|11753.6|11749.6|1438
1699037400000|2023-11-03 18:50:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|513
1699037700000|2023-11-03 18:55:00|11758.3|11754.3|11759.8|11755.8|11766.1|11762.1|11753.6|11749.6|1249
1699038000000|2023-11-03 19:00:00|11762.9|11758.9|11769.2|11765.2|11772.3|11768.3|11756.7|11752.7|1240
1699038300000|2023-11-03 19:05:00|11772.3|11768.3|11769.2|11765.2|11778.6|11774.6|11769.2|11765.2|1192
1699038600000|2023-11-03 19:10:00|11772.3|11768.3|11766.1|11762.1|11772.3|11768.3|11762.9|11758.9|252
1699038900000|2023-11-03 19:15:00|11764.5|11760.5|11750.4|11746.4|11764.5|11760.5|11750.4|11746.4|613
1699039200000|2023-11-03 19:20:00|11752|11748|11744.2|11740.2|11753.6|11749.6|11744.2|11740.2|411
1699039500000|2023-11-03 19:25:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|939
1699039800000|2023-11-03 19:30:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|436
1699040100000|2023-11-03 19:35:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|800
1699040400000|2023-11-03 19:40:00|11741.1|11737.1|11728.6|11724.6|11741.1|11737.1|11728.6|11724.6|575
1699040700000|2023-11-03 19:45:00|11727|11723|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|711
1699041000000|2023-11-03 19:50:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|1848
1699041300000|2023-11-03 19:55:00|11731.7|11727.7|11725.4|11721.4|11734.8|11730.8|11725.4|11721.4|3276
1699041600000|2023-11-03 20:00:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|1812
1699041900000|2023-11-03 20:05:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|489
1699042200000|2023-11-03 20:10:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|416
1699042500000|2023-11-03 20:15:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|567
1699042800000|2023-11-03 20:20:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|682
1699043100000|2023-11-03 20:25:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|742
1699043400000|2023-11-03 20:30:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|425
1699043700000|2023-11-03 20:35:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|173
1699044000000|2023-11-03 20:40:00|11723.9|11719.9|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|356
1699044300000|2023-11-03 20:45:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|298
1699044600000|2023-11-03 20:50:00|11723.9|11719.9|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|399
1699044900000|2023-11-03 20:55:00|11723.9|11719.9|11720.8|11716.8|11725.4|11721.4|11720.8|11716.8|217
1699225200000|2023-11-05 23:00:00|11716.1|11712.1|11703.6|11699.6|11716.1|11712.1|11700.4|11696.4|277
1699225500000|2023-11-05 23:05:00|11702|11698|11697.3|11693.3|11702|11698|11697.3|11693.3|63
1699225800000|2023-11-05 23:10:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|64
1699226100000|2023-11-05 23:15:00|11695.8|11691.8|11703.6|11699.6|11709.8|11705.8|11695.8|11691.8|274
1699226400000|2023-11-05 23:20:00|11706.7|11702.7|11700.4|11696.4|11712.9|11708.9|11698.9|11694.9|148
1699226700000|2023-11-05 23:25:00|11698.9|11694.9|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|71
1699227000000|2023-11-05 23:30:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|137
1699227300000|2023-11-05 23:35:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|78
1699227600000|2023-11-05 23:40:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|51
1699227900000|2023-11-05 23:45:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|134
1699228200000|2023-11-05 23:50:00|11702|11698|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|39
1699228500000|2023-11-05 23:55:00|11698.9|11694.9|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|67
1699228800000|2023-11-06 00:00:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|140
1699229100000|2023-11-06 00:05:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|123
1699229400000|2023-11-06 00:10:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|109
1699229700000|2023-11-06 00:15:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|49
1699230000000|2023-11-06 00:20:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|47
1699230300000|2023-11-06 00:25:00|11698.9|11694.9|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|46
1699230600000|2023-11-06 00:30:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|101
1699230900000|2023-11-06 00:35:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|134
1699231200000|2023-11-06 00:40:00|11705.1|11701.1|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|217
1699231500000|2023-11-06 00:45:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|69
1699231800000|2023-11-06 00:50:00|11700.4|11696.4|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|75
1699232100000|2023-11-06 00:55:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|61
1699232400000|2023-11-06 01:00:00|11705.1|11701.1|11700.4|11696.4|11709.8|11705.8|11700.4|11696.4|133
1699232700000|2023-11-06 01:05:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|87
1699233000000|2023-11-06 01:10:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|97
1699233300000|2023-11-06 01:15:00|11700.4|11696.4|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|108
1699233600000|2023-11-06 01:20:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|90
1699233900000|2023-11-06 01:25:00|11705.1|11701.1|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|161
1699234200000|2023-11-06 01:30:00|11705.1|11701.1|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|34
1699234500000|2023-11-06 01:35:00|11708.3|11704.3|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|100
1699234800000|2023-11-06 01:40:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|64
1699235100000|2023-11-06 01:45:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|127
1699235400000|2023-11-06 01:50:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|170
1699235700000|2023-11-06 01:55:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|81
1699236000000|2023-11-06 02:00:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|148
1699236300000|2023-11-06 02:05:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|83
1699236600000|2023-11-06 02:10:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|45
1699236900000|2023-11-06 02:15:00|||||||||30
1699237200000|2023-11-06 02:20:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|44
1699237500000|2023-11-06 02:25:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|97
1699237800000|2023-11-06 02:30:00|11706.7|11702.7|11711.4|11707.4|11712.9|11708.9|11706.7|11702.7|158
1699238100000|2023-11-06 02:35:00|11709.8|11705.8|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|241
1699238400000|2023-11-06 02:40:00|||||||||83
1699238700000|2023-11-06 02:45:00|||||||||26
1699239000000|2023-11-06 02:50:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|41
1699239300000|2023-11-06 02:55:00|||||||||30
1699239600000|2023-11-06 03:00:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|105
1699239900000|2023-11-06 03:05:00|11712.9|11708.9|11716.1|11712.1|11719.2|11715.2|11709.8|11705.8|96
1699240200000|2023-11-06 03:10:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|85
1699240500000|2023-11-06 03:15:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|13
1699240800000|2023-11-06 03:20:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|32
1699241100000|2023-11-06 03:25:00|11712.9|11708.9|11714.5|11710.5|11716.1|11712.1|11712.9|11708.9|53
1699241400000|2023-11-06 03:30:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|39
1699241700000|2023-11-06 03:35:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|56
1699242000000|2023-11-06 03:40:00|11714.5|11710.5|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|26
1699242300000|2023-11-06 03:45:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|75
1699242600000|2023-11-06 03:50:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|106
1699242900000|2023-11-06 03:55:00|11728.6|11724.6|11727|11723|11728.6|11724.6|11727|11723|39
1699243200000|2023-11-06 04:00:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|51
1699243500000|2023-11-06 04:05:00|11723.9|11719.9|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|48
1699243800000|2023-11-06 04:10:00|||||||||23
1699244100000|2023-11-06 04:15:00|11723.9|11719.9|11725.4|11721.4|11725.4|11721.4|11723.9|11719.9|18
1699244400000|2023-11-06 04:20:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|10
1699244700000|2023-11-06 04:25:00|11720.8|11716.8|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|48
1699245000000|2023-11-06 04:30:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|48
1699245300000|2023-11-06 04:35:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|90
1699245600000|2023-11-06 04:40:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|66
1699245900000|2023-11-06 04:45:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|82
1699246200000|2023-11-06 04:50:00|11719.2|11715.2|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|43
1699246500000|2023-11-06 04:55:00|11727|11723|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|64
1699246800000|2023-11-06 05:00:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|80
1699247100000|2023-11-06 05:05:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|56
1699247400000|2023-11-06 05:10:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|208
1699247700000|2023-11-06 05:15:00|11720.8|11716.8|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|219
1699248000000|2023-11-06 05:20:00|11712.9|11708.9|11719.2|11715.2|11719.2|11715.2|11712.9|11708.9|68
1699248300000|2023-11-06 05:25:00|11717.6|11713.6|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|57
1699248600000|2023-11-06 05:30:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|34
1699248900000|2023-11-06 05:35:00|11708.3|11704.3|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|43
1699249200000|2023-11-06 05:40:00|||||||||76
1699249500000|2023-11-06 05:45:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|9
1699249800000|2023-11-06 05:50:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|27
1699250100000|2023-11-06 05:55:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|39
1699250400000|2023-11-06 06:00:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|58
1699250700000|2023-11-06 06:05:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|82
1699251000000|2023-11-06 06:10:00|11714.5|11710.5|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|82
1699251300000|2023-11-06 06:15:00|11714.5|11710.5|11712.9|11708.9|11714.5|11710.5|11712.9|11708.9|55
1699251600000|2023-11-06 06:20:00|||||||||8
1699251900000|2023-11-06 06:25:00|11716.1|11712.1|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|58
1699252200000|2023-11-06 06:30:00|11708.3|11704.3|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|60
1699252500000|2023-11-06 06:35:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|8
1699252800000|2023-11-06 06:40:00|||||||||79
1699253100000|2023-11-06 06:45:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|97
1699253400000|2023-11-06 06:50:00|11711.4|11707.4|11712.9|11708.9|11719.2|11715.2|11711.4|11707.4|119
1699253700000|2023-11-06 06:55:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|71
1699254000000|2023-11-06 07:00:00|11716.1|11712.1|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|567
1699254300000|2023-11-06 07:05:00|11716.1|11712.1|11709.8|11705.8|11719.2|11715.2|11709.8|11705.8|151
1699254600000|2023-11-06 07:10:00|11708.3|11704.3|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|49
1699254900000|2023-11-06 07:15:00|11706.7|11702.7|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|226
1699255200000|2023-11-06 07:20:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|100
1699255500000|2023-11-06 07:25:00|11719.2|11715.2|11709.8|11705.8|11719.2|11715.2|11709.8|11705.8|167
1699255800000|2023-11-06 07:30:00|11711.4|11707.4|11706.7|11702.7|11712.9|11708.9|11706.7|11702.7|357
1699256100000|2023-11-06 07:35:00|11705.1|11701.1|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|177
1699256400000|2023-11-06 07:40:00|11712.9|11708.9|11712.9|11708.9|11719.2|11715.2|11709.8|11705.8|146
1699256700000|2023-11-06 07:45:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|155
1699257000000|2023-11-06 07:50:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|187
1699257300000|2023-11-06 07:55:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|221
1699257600000|2023-11-06 08:00:00|11712.9|11708.9|11719.2|11715.2|11719.2|11715.2|11709.8|11705.8|264
1699257900000|2023-11-06 08:05:00|11716.1|11712.1|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|327
1699258200000|2023-11-06 08:10:00|11725.4|11721.4|11719.2|11715.2|11731.7|11727.7|11717.6|11713.6|439
1699258500000|2023-11-06 08:15:00|11717.6|11713.6|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|241
1699258800000|2023-11-06 08:20:00|11720.8|11716.8|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|226
1699259100000|2023-11-06 08:25:00|11720.8|11716.8|11725.4|11721.4|11728.6|11724.6|11719.2|11715.2|486
1699259400000|2023-11-06 08:30:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11719.2|11715.2|131
1699259700000|2023-11-06 08:35:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11720.8|11716.8|77
1699260000000|2023-11-06 08:40:00|11719.2|11715.2|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|302
1699260300000|2023-11-06 08:45:00|11717.6|11713.6|11717.6|11713.6|11719.2|11715.2|11712.9|11708.9|659
1699260600000|2023-11-06 08:50:00|11719.2|11715.2|11728.6|11724.6|11728.6|11724.6|11719.2|11715.2|319
1699260900000|2023-11-06 08:55:00|11725.4|11721.4|11719.2|11715.2|11731.7|11727.7|11719.2|11715.2|204
1699261200000|2023-11-06 09:00:00|11717.6|11713.6|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|75
1699261500000|2023-11-06 09:05:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|66
1699261800000|2023-11-06 09:10:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|192
1699262100000|2023-11-06 09:15:00|11727|11723|11716.1|11712.1|11727|11723|11716.1|11712.1|198
1699262400000|2023-11-06 09:20:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11712.9|11708.9|244
1699262700000|2023-11-06 09:25:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|58
1699263000000|2023-11-06 09:30:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|100
1699263300000|2023-11-06 09:35:00|11712.9|11708.9|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|364
1699263600000|2023-11-06 09:40:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|165
1699263900000|2023-11-06 09:45:00|11717.6|11713.6|11725.4|11721.4|11725.4|11721.4|11717.6|11713.6|58
1699264200000|2023-11-06 09:50:00|11723.9|11719.9|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|98
1699264500000|2023-11-06 09:55:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|98
1699264800000|2023-11-06 10:00:00|11719.2|11715.2|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|300
1699265100000|2023-11-06 10:05:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|471
1699265400000|2023-11-06 10:10:00|11711.4|11707.4|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|113
1699265700000|2023-11-06 10:15:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|75
1699266000000|2023-11-06 10:20:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|278
1699266300000|2023-11-06 10:25:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|74
1699266600000|2023-11-06 10:30:00|11712.9|11708.9|11706.7|11702.7|11712.9|11708.9|11706.7|11702.7|378
1699266900000|2023-11-06 10:35:00|11708.3|11704.3|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|101
1699267200000|2023-11-06 10:40:00|11708.3|11704.3|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|348
1699267500000|2023-11-06 10:45:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|87
1699267800000|2023-11-06 10:50:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|72
1699268100000|2023-11-06 10:55:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|203
1699268400000|2023-11-06 11:00:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|123
1699268700000|2023-11-06 11:05:00|11703.6|11699.6|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|185
1699269000000|2023-11-06 11:10:00|11712.9|11708.9|11703.6|11699.6|11712.9|11708.9|11703.6|11699.6|457
1699269300000|2023-11-06 11:15:00|11702|11698|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|625
1699269600000|2023-11-06 11:20:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|323
1699269900000|2023-11-06 11:25:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|97
1699270200000|2023-11-06 11:30:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|159
1699270500000|2023-11-06 11:35:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|443
1699270800000|2023-11-06 11:40:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|129
1699271100000|2023-11-06 11:45:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|67
1699271400000|2023-11-06 11:50:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|203
1699271700000|2023-11-06 11:55:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|77
1699272000000|2023-11-06 12:00:00|||||||||86
1699272300000|2023-11-06 12:05:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11708.3|11704.3|95
1699272600000|2023-11-06 12:10:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|86
1699272900000|2023-11-06 12:15:00|||||||||84
1699273200000|2023-11-06 12:20:00|11708.3|11704.3|11700.4|11696.4|11708.3|11704.3|11700.4|11696.4|250
1699273500000|2023-11-06 12:25:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|595
1699273800000|2023-11-06 12:30:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|746
1699274100000|2023-11-06 12:35:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|524
1699274400000|2023-11-06 12:40:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|424
1699274700000|2023-11-06 12:45:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|140
1699275000000|2023-11-06 12:50:00|11697.3|11693.3|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|342
1699275300000|2023-11-06 12:55:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|566
1699275600000|2023-11-06 13:00:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11698.9|11694.9|550
1699275900000|2023-11-06 13:05:00|11697.3|11693.3|11691.1|11687.1|11700.4|11696.4|11684.8|11680.8|992
1699276200000|2023-11-06 13:10:00|11687.9|11683.9|11683.3|11679.3|11689.5|11685.5|11678.6|11674.6|1567
1699276500000|2023-11-06 13:15:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|881
1699276800000|2023-11-06 13:20:00|11686.4|11682.4|11684.8|11680.8|11691.1|11687.1|11672.3|11668.3|2661
1699277100000|2023-11-06 13:25:00|11681.7|11677.7|11678.6|11674.6|11683.3|11679.3|11675.4|11671.4|1296
1699277400000|2023-11-06 13:30:00|11680.1|11676.1|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|920
1699277700000|2023-11-06 13:35:00|11684.8|11680.8|11678.6|11674.6|11687.9|11683.9|11678.6|11674.6|618
1699278000000|2023-11-06 13:40:00|11675.4|11671.4|11675.4|11671.4|11684.8|11680.8|11669.2|11665.2|910
1699278300000|2023-11-06 13:45:00|11678.6|11674.6|11681.7|11677.7|11687.9|11683.9|11675.4|11671.4|470
1699278600000|2023-11-06 13:50:00|11683.3|11679.3|11675.4|11671.4|11684.8|11680.8|11675.4|11671.4|722
1699278900000|2023-11-06 13:55:00|11672.3|11668.3|11662.9|11658.9|11675.4|11671.4|11659.8|11655.8|641
1699279200000|2023-11-06 14:00:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11656.7|11652.7|943
1699279500000|2023-11-06 14:05:00|11669.2|11665.2|11637.9|11633.9|11672.3|11668.3|11637.9|11633.9|1277
1699279800000|2023-11-06 14:10:00|11636.4|11632.4|11644.2|11640.2|11650.4|11646.4|11634.8|11630.8|1196
1699280100000|2023-11-06 14:15:00|11642.6|11638.6|11641.1|11637.1|11653.6|11649.6|11641.1|11637.1|1092
1699280400000|2023-11-06 14:20:00|11637.9|11633.9|11650.4|11646.4|11656.7|11652.7|11634.8|11630.8|1599
1699280700000|2023-11-06 14:25:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11642.6|11638.6|780
1699281000000|2023-11-06 14:30:00|11653.6|11649.6|11653.6|11649.6|11659.8|11655.8|11647.3|11643.3|775
1699281300000|2023-11-06 14:35:00|11656.7|11652.7|11659.8|11655.8|11666.1|11662.1|11647.3|11643.3|1183
1699281600000|2023-11-06 14:40:00|11662.9|11658.9|11650.4|11646.4|11666.1|11662.1|11644.2|11640.2|1227
1699281900000|2023-11-06 14:45:00|11647.3|11643.3|11641.1|11637.1|11659.8|11655.8|11634.8|11630.8|1037
1699282200000|2023-11-06 14:50:00|11644.2|11640.2|11637.9|11633.9|11650.4|11646.4|11634.8|11630.8|2108
1699282500000|2023-11-06 14:55:00|11641.1|11637.1|11619.2|11615.2|11648.9|11644.9|11619.2|11615.2|957
1699282800000|2023-11-06 15:00:00|11622.3|11618.3|11625.4|11621.4|11631.7|11627.7|11619.2|11615.2|1401
1699283100000|2023-11-06 15:05:00|11622.3|11618.3|11628.6|11624.6|11631.7|11627.7|11616.1|11612.1|885
1699283400000|2023-11-06 15:10:00|11630.1|11626.1|11625.4|11621.4|11631.7|11627.7|11622.3|11618.3|478
1699283700000|2023-11-06 15:15:00|11623.9|11619.9|11631.7|11627.7|11633.3|11629.3|11622.3|11618.3|617
1699284000000|2023-11-06 15:20:00|11628.6|11624.6|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|657
1699284300000|2023-11-06 15:25:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|783
1699284600000|2023-11-06 15:30:00|11625.4|11621.4|11625.4|11621.4|11631.7|11627.7|11622.3|11618.3|424
1699284900000|2023-11-06 15:35:00|11628.6|11624.6|11642.6|11638.6|11644.2|11640.2|11625.4|11621.4|851
1699285200000|2023-11-06 15:40:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11637.9|11633.9|1172
1699285500000|2023-11-06 15:45:00|11644.2|11640.2|11625.4|11621.4|11647.3|11643.3|11625.4|11621.4|819
1699285800000|2023-11-06 15:50:00|11628.6|11624.6|11625.4|11621.4|11634.8|11630.8|11625.4|11621.4|1308
1699286100000|2023-11-06 15:55:00|11628.6|11624.6|11622.3|11618.3|11628.6|11624.6|11619.2|11615.2|682
1699286400000|2023-11-06 16:00:00|11625.4|11621.4|11644.2|11640.2|11644.2|11640.2|11625.4|11621.4|377
1699286700000|2023-11-06 16:05:00|11647.3|11643.3|11647.3|11643.3|11655.1|11651.1|11644.2|11640.2|612
1699287000000|2023-11-06 16:10:00|11644.2|11640.2|11631.7|11627.7|11647.3|11643.3|11628.6|11624.6|450
1699287300000|2023-11-06 16:15:00|11628.6|11624.6|11628.6|11624.6|11634.8|11630.8|11622.3|11618.3|827
1699287600000|2023-11-06 16:20:00|11625.4|11621.4|11619.2|11615.2|11628.6|11624.6|11616.1|11612.1|917
1699287900000|2023-11-06 16:25:00|11617.6|11613.6|11606.7|11602.7|11619.2|11615.2|11606.7|11602.7|1009
1699288200000|2023-11-06 16:30:00|11603.6|11599.6|11612.9|11608.9|11616.1|11612.1|11603.6|11599.6|1103
1699288500000|2023-11-06 16:35:00|11614.5|11610.5|11628.6|11624.6|11628.6|11624.6|11611.4|11607.4|967
1699288800000|2023-11-06 16:40:00|11631.7|11627.7|11625.4|11621.4|11637.9|11633.9|11625.4|11621.4|444
1699289100000|2023-11-06 16:45:00|11622.3|11618.3|11619.2|11615.2|11625.4|11621.4|11616.1|11612.1|254
1699289400000|2023-11-06 16:50:00|11622.3|11618.3|11628.6|11624.6|11628.6|11624.6|11619.2|11615.2|477
1699289700000|2023-11-06 16:55:00|11631.7|11627.7|11634.8|11630.8|11637.9|11633.9|11628.6|11624.6|433
1699290000000|2023-11-06 17:00:00|11631.7|11627.7|11619.2|11615.2|11631.7|11627.7|11616.1|11612.1|384
1699290300000|2023-11-06 17:05:00|11617.6|11613.6|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|445
1699290600000|2023-11-06 17:10:00|11619.2|11615.2|11612.9|11608.9|11622.3|11618.3|11612.9|11608.9|524
1699290900000|2023-11-06 17:15:00|11609.8|11605.8|11609.8|11605.8|11614.5|11610.5|11609.8|11605.8|257
1699291200000|2023-11-06 17:20:00|11612.9|11608.9|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|788
1699291500000|2023-11-06 17:25:00|11612.9|11608.9|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|168
1699291800000|2023-11-06 17:30:00|11616.1|11612.1|11622.3|11618.3|11625.4|11621.4|11616.1|11612.1|138
1699292100000|2023-11-06 17:35:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|404
1699292400000|2023-11-06 17:40:00|11625.4|11621.4|11628.6|11624.6|11631.7|11627.7|11622.3|11618.3|392
1699292700000|2023-11-06 17:45:00|11625.4|11621.4|11634.8|11630.8|11641.1|11637.1|11625.4|11621.4|765
1699293000000|2023-11-06 17:50:00|11633.3|11629.3|11631.7|11627.7|11634.8|11630.8|11625.4|11621.4|413
1699293300000|2023-11-06 17:55:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|348
1699293600000|2023-11-06 18:00:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|325
1699293900000|2023-11-06 18:05:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|178
1699294200000|2023-11-06 18:10:00|11617.6|11613.6|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|364
1699294500000|2023-11-06 18:15:00|11609.8|11605.8|11612.9|11608.9|11616.1|11612.1|11609.8|11605.8|241
1699294800000|2023-11-06 18:20:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|83
1699295100000|2023-11-06 18:25:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|542
1699295400000|2023-11-06 18:30:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|151
1699295700000|2023-11-06 18:35:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|274
1699296000000|2023-11-06 18:40:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|460
1699296300000|2023-11-06 18:45:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|325
1699296600000|2023-11-06 18:50:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|394
1699296900000|2023-11-06 18:55:00|11611.4|11607.4|11619.2|11615.2|11619.2|11615.2|11609.8|11605.8|240
1699297200000|2023-11-06 19:00:00|11616.1|11612.1|11622.3|11618.3|11622.3|11618.3|11609.8|11605.8|959
1699297500000|2023-11-06 19:05:00|11619.2|11615.2|11616.1|11612.1|11622.3|11618.3|11609.8|11605.8|1708
1699297800000|2023-11-06 19:10:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11609.8|11605.8|775
1699298100000|2023-11-06 19:15:00|11616.1|11612.1|11609.8|11605.8|11619.2|11615.2|11609.8|11605.8|791
1699298400000|2023-11-06 19:20:00|11612.9|11608.9|11606.7|11602.7|11619.2|11615.2|11606.7|11602.7|899
1699298700000|2023-11-06 19:25:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11603.6|11599.6|321
1699299000000|2023-11-06 19:30:00|11609.8|11605.8|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|673
1699299300000|2023-11-06 19:35:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|395
1699299600000|2023-11-06 19:40:00|11612.9|11608.9|11612.9|11608.9|11622.3|11618.3|11609.8|11605.8|874
1699299900000|2023-11-06 19:45:00|11611.4|11607.4|11594.2|11590.2|11612.9|11608.9|11591.1|11587.1|2088
1699300200000|2023-11-06 19:50:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|546
1699300500000|2023-11-06 19:55:00|11591.1|11587.1|11597.3|11593.3|11597.3|11593.3|11584.8|11580.8|2456
1699300800000|2023-11-06 20:00:00|11594.2|11590.2|11597.3|11593.3|11602|11598|11594.2|11590.2|439
1699301100000|2023-11-06 20:05:00|11600.4|11596.4|11606.7|11602.7|11609.8|11605.8|11600.4|11596.4|328
1699301400000|2023-11-06 20:10:00|||||||||460
1699301700000|2023-11-06 20:15:00|11603.6|11599.6|11600.4|11596.4|11606.7|11602.7|11594.2|11590.2|1993
1699302000000|2023-11-06 20:20:00|11597.3|11593.3|11600.4|11596.4|11609.8|11605.8|11597.3|11593.3|1143
1699302300000|2023-11-06 20:25:00|11597.3|11593.3|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|575
1699302600000|2023-11-06 20:30:00|11594.2|11590.2|11606.7|11602.7|11609.8|11605.8|11592.6|11588.6|1040
1699302900000|2023-11-06 20:35:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|943
1699303200000|2023-11-06 20:40:00|11612.9|11608.9|11619.2|11615.2|11619.2|11615.2|11609.8|11605.8|539
1699303500000|2023-11-06 20:45:00|11622.3|11618.3|11619.2|11615.2|11628.6|11624.6|11619.2|11615.2|1248
1699303800000|2023-11-06 20:50:00|11616.1|11612.1|11606.7|11602.7|11622.3|11618.3|11606.7|11602.7|593
1699304100000|2023-11-06 20:55:00|11609.8|11605.8|11612.9|11608.9|11619.2|11615.2|11609.8|11605.8|1733
1699304400000|2023-11-06 21:00:00|11616.1|11612.1|11619.2|11615.2|11625.4|11621.4|11616.1|11612.1|1133
1699304700000|2023-11-06 21:05:00|11622.3|11618.3|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|442
1699305000000|2023-11-06 21:10:00|11622.3|11618.3|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|357
1699305300000|2023-11-06 21:15:00|11622.3|11618.3|11619.2|11615.2|11625.4|11621.4|11616.1|11612.1|316
1699305600000|2023-11-06 21:20:00|11616.1|11612.1|11609.8|11605.8|11619.2|11615.2|11606.7|11602.7|989
1699305900000|2023-11-06 21:25:00|11611.4|11607.4|11608.3|11604.3|11612.9|11608.9|11606.7|11602.7|850
1699306200000|2023-11-06 21:30:00|11609.8|11605.8|11619.2|11615.2|11619.2|11615.2|11606.7|11602.7|657
1699306500000|2023-11-06 21:35:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|356
1699306800000|2023-11-06 21:40:00|11625.4|11621.4|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|459
1699307100000|2023-11-06 21:45:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|571
1699307400000|2023-11-06 21:50:00|11631.7|11627.7|11628.6|11624.6|11634.8|11630.8|11625.4|11621.4|610
1699307700000|2023-11-06 21:55:00|11630.1|11626.1|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|393
1699311600000|2023-11-06 23:00:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|10
1699311900000|2023-11-06 23:05:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|17
1699312200000|2023-11-06 23:10:00|11628.6|11624.6|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|92
1699312500000|2023-11-06 23:15:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|29
1699312800000|2023-11-06 23:20:00|11623.9|11619.9|11625.4|11621.4|11625.4|11621.4|11623.9|11619.9|2
1699313100000|2023-11-06 23:25:00|11622.3|11618.3|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|53
1699313400000|2023-11-06 23:30:00|11631.7|11627.7|11628.6|11624.6|11637.9|11633.9|11628.6|11624.6|89
1699313700000|2023-11-06 23:35:00|11630.1|11626.1|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|50
1699314000000|2023-11-06 23:40:00|11628.6|11624.6|11634.8|11630.8|11637.9|11633.9|11628.6|11624.6|91
1699314300000|2023-11-06 23:45:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|41
1699314600000|2023-11-06 23:50:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|40
1699314900000|2023-11-06 23:55:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|18
1699315200000|2023-11-07 00:00:00|11636.4|11632.4|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|39
1699315500000|2023-11-07 00:05:00|11637.9|11633.9|11639.5|11635.5|11641.1|11637.1|11637.9|11633.9|64
1699315800000|2023-11-07 00:10:00|11637.9|11633.9|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|79
1699316100000|2023-11-07 00:15:00|11641.1|11637.1|11650.4|11646.4|11650.4|11646.4|11641.1|11637.1|60
1699316400000|2023-11-07 00:20:00|11653.6|11649.6|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|382
1699316700000|2023-11-07 00:25:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|47
1699317000000|2023-11-07 00:30:00|11666.1|11662.1|11653.6|11649.6|11666.1|11662.1|11653.6|11649.6|152
1699317300000|2023-11-07 00:35:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11
1699317600000|2023-11-07 00:40:00|11659.8|11655.8|11658.3|11654.3|11659.8|11655.8|11656.7|11652.7|38
1699317900000|2023-11-07 00:45:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11650.4|11646.4|19
1699318200000|2023-11-07 00:50:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|26
1699318500000|2023-11-07 00:55:00|11656.7|11652.7|11647.3|11643.3|11656.7|11652.7|11647.3|11643.3|38
1699318800000|2023-11-07 01:00:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|85
1699319100000|2023-11-07 01:05:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11645.8|11641.8|79
1699319400000|2023-11-07 01:10:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|56
1699319700000|2023-11-07 01:15:00|11650.4|11646.4|11644.2|11640.2|11653.6|11649.6|11644.2|11640.2|79
1699320000000|2023-11-07 01:20:00|11641.1|11637.1|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|86
1699320300000|2023-11-07 01:25:00|11645.8|11641.8|11650.4|11646.4|11650.4|11646.4|11645.8|11641.8|78
1699320600000|2023-11-07 01:30:00|11648.9|11644.9|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|77
1699320900000|2023-11-07 01:35:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|31
1699321200000|2023-11-07 01:40:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|53
1699321500000|2023-11-07 01:45:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|17
1699321800000|2023-11-07 01:50:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|91
1699322100000|2023-11-07 01:55:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|36
1699322400000|2023-11-07 02:00:00|11642.6|11638.6|11641.1|11637.1|11650.4|11646.4|11641.1|11637.1|72
1699322700000|2023-11-07 02:05:00|11644.2|11640.2|11636.4|11632.4|11644.2|11640.2|11634.8|11630.8|67
1699323000000|2023-11-07 02:10:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|73
1699323300000|2023-11-07 02:15:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|31
1699323600000|2023-11-07 02:20:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|70
1699323900000|2023-11-07 02:25:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|128
1699324200000|2023-11-07 02:30:00|11630.1|11626.1|11628.6|11624.6|11630.1|11626.1|11628.6|11624.6|60
1699324500000|2023-11-07 02:35:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|67
1699324800000|2023-11-07 02:40:00|11623.9|11619.9|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|77
1699325100000|2023-11-07 02:45:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|58
1699325400000|2023-11-07 02:50:00|||||||||28
1699325700000|2023-11-07 02:55:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|92
1699326000000|2023-11-07 03:00:00|11627|11623|11625.4|11621.4|11627|11623|11625.4|11621.4|13
1699326300000|2023-11-07 03:05:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|95
1699326600000|2023-11-07 03:10:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|47
1699326900000|2023-11-07 03:15:00|||||||||9
1699327200000|2023-11-07 03:20:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|32
1699327500000|2023-11-07 03:25:00|||||||||30
1699327800000|2023-11-07 03:30:00|11616.1|11612.1|11641.1|11637.1|11641.1|11637.1|11612.9|11608.9|319
1699328100000|2023-11-07 03:35:00|11639.5|11635.5|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|102
1699328400000|2023-11-07 03:40:00|11637.9|11633.9|11631.7|11627.7|11637.9|11633.9|11628.6|11624.6|116
1699328700000|2023-11-07 03:45:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|55
1699329000000|2023-11-07 03:50:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|103
1699329300000|2023-11-07 03:55:00|11628.6|11624.6|11630.1|11626.1|11631.7|11627.7|11625.4|11621.4|43
1699329600000|2023-11-07 04:00:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|11
1699329900000|2023-11-07 04:05:00|||||||||19
1699330200000|2023-11-07 04:10:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|109
1699330500000|2023-11-07 04:15:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|134
1699330800000|2023-11-07 04:20:00|11633.3|11629.3|11631.7|11627.7|11633.3|11629.3|11628.6|11624.6|87
1699331100000|2023-11-07 04:25:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|221
1699331400000|2023-11-07 04:30:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|86
1699331700000|2023-11-07 04:35:00|11630.1|11626.1|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|15
1699332000000|2023-11-07 04:40:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|26
1699332300000|2023-11-07 04:45:00|11630.1|11626.1|11628.6|11624.6|11630.1|11626.1|11625.4|11621.4|118
1699332600000|2023-11-07 04:50:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|29
1699332900000|2023-11-07 04:55:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|63
1699333200000|2023-11-07 05:00:00|||||||||19
1699333500000|2023-11-07 05:05:00|||||||||6
1699333800000|2023-11-07 05:10:00|||||||||26
1699334100000|2023-11-07 05:15:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|94
1699334400000|2023-11-07 05:20:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|44
1699334700000|2023-11-07 05:25:00|||||||||14
1699335000000|2023-11-07 05:30:00|11633.3|11629.3|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|77
1699335300000|2023-11-07 05:35:00|||||||||20
1699335600000|2023-11-07 05:40:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|68
1699335900000|2023-11-07 05:45:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|54
1699336200000|2023-11-07 05:50:00|11633.3|11629.3|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|32
1699336500000|2023-11-07 05:55:00|||||||||8
1699336800000|2023-11-07 06:00:00|||||||||48
1699337100000|2023-11-07 06:05:00|11633.3|11629.3|11625.4|11621.4|11633.3|11629.3|11625.4|11621.4|53
1699337400000|2023-11-07 06:10:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|72
1699337700000|2023-11-07 06:15:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|212
1699338000000|2023-11-07 06:20:00|11616.1|11612.1|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|207
1699338300000|2023-11-07 06:25:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|149
1699338600000|2023-11-07 06:30:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|94
1699338900000|2023-11-07 06:35:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|48
1699339200000|2023-11-07 06:40:00|11616.1|11612.1|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|110
1699339500000|2023-11-07 06:45:00|11625.4|11621.4|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|79
1699339800000|2023-11-07 06:50:00|11622.3|11618.3|11620.8|11616.8|11622.3|11618.3|11619.2|11615.2|30
1699340100000|2023-11-07 06:55:00|11622.3|11618.3|11612.9|11608.9|11622.3|11618.3|11612.9|11608.9|43
1699340400000|2023-11-07 07:00:00|11616.1|11612.1|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|59
1699340700000|2023-11-07 07:05:00|11609.8|11605.8|11616.1|11612.1|11622.3|11618.3|11606.7|11602.7|539
1699341000000|2023-11-07 07:10:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|133
1699341300000|2023-11-07 07:15:00|11617.6|11613.6|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|129
1699341600000|2023-11-07 07:20:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11603.6|11599.6|185
1699341900000|2023-11-07 07:25:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|231
1699342200000|2023-11-07 07:30:00|11606.7|11602.7|11597.3|11593.3|11609.8|11605.8|11597.3|11593.3|265
1699342500000|2023-11-07 07:35:00|11600.4|11596.4|11591.1|11587.1|11603.6|11599.6|11591.1|11587.1|252
1699342800000|2023-11-07 07:40:00|11592.6|11588.6|11603.6|11599.6|11603.6|11599.6|11587.9|11583.9|270
1699343100000|2023-11-07 07:45:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|78
1699343400000|2023-11-07 07:50:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|104
1699343700000|2023-11-07 07:55:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|147
1699344000000|2023-11-07 08:00:00|11602|11598|11612.9|11608.9|11619.2|11615.2|11602|11598|349
1699344300000|2023-11-07 08:05:00|11616.1|11612.1|11622.3|11618.3|11622.3|11618.3|11612.9|11608.9|394
1699344600000|2023-11-07 08:10:00|11623.9|11619.9|11634.8|11630.8|11634.8|11630.8|11623.9|11619.9|359
1699344900000|2023-11-07 08:15:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11625.4|11621.4|411
1699345200000|2023-11-07 08:20:00|11641.1|11637.1|11650.4|11646.4|11658.3|11654.3|11637.9|11633.9|584
1699345500000|2023-11-07 08:25:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11647.3|11643.3|399
1699345800000|2023-11-07 08:30:00|11653.6|11649.6|11669.2|11665.2|11669.2|11665.2|11650.4|11646.4|479
1699346100000|2023-11-07 08:35:00|11670.8|11666.8|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|494
1699346400000|2023-11-07 08:40:00|11670.8|11666.8|11681.7|11677.7|11684.8|11680.8|11669.2|11665.2|315
1699346700000|2023-11-07 08:45:00|11678.6|11674.6|11684.8|11680.8|11687.9|11683.9|11678.6|11674.6|263
1699347000000|2023-11-07 08:50:00|11687.9|11683.9|11697.3|11693.3|11705.1|11701.1|11687.9|11683.9|473
1699347300000|2023-11-07 08:55:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|301
1699347600000|2023-11-07 09:00:00|11697.3|11693.3|11687.9|11683.9|11697.3|11693.3|11687.9|11683.9|489
1699347900000|2023-11-07 09:05:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|413
1699348200000|2023-11-07 09:10:00|11697.3|11693.3|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|373
1699348500000|2023-11-07 09:15:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11692.6|11688.6|291
1699348800000|2023-11-07 09:20:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11695.8|11691.8|289
1699349100000|2023-11-07 09:25:00|11703.6|11699.6|11700.4|11696.4|11706.7|11702.7|11697.3|11693.3|293
1699349400000|2023-11-07 09:30:00|11698.9|11694.9|11697.3|11693.3|11700.4|11696.4|11695.8|11691.8|248
1699349700000|2023-11-07 09:35:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|207
1699350000000|2023-11-07 09:40:00|11687.9|11683.9|11687.9|11683.9|11694.2|11690.2|11684.8|11680.8|262
1699350300000|2023-11-07 09:45:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|202
1699350600000|2023-11-07 09:50:00|11691.1|11687.1|11681.7|11677.7|11691.1|11687.1|11681.7|11677.7|130
1699350900000|2023-11-07 09:55:00|11683.3|11679.3|11678.6|11674.6|11684.8|11680.8|11675.4|11671.4|134
1699351200000|2023-11-07 10:00:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|246
1699351500000|2023-11-07 10:05:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|223
1699351800000|2023-11-07 10:10:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|142
1699352100000|2023-11-07 10:15:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|197
1699352400000|2023-11-07 10:20:00|11691.1|11687.1|11703.6|11699.6|11703.6|11699.6|11691.1|11687.1|366
1699352700000|2023-11-07 10:25:00|11706.7|11702.7|11722.3|11718.3|11728.6|11724.6|11706.7|11702.7|547
1699353000000|2023-11-07 10:30:00|11725.4|11721.4|11728.6|11724.6|11737.9|11733.9|11722.3|11718.3|631
1699353300000|2023-11-07 10:35:00|11731.7|11727.7|11725.4|11721.4|11734.8|11730.8|11725.4|11721.4|590
1699353600000|2023-11-07 10:40:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|161
1699353900000|2023-11-07 10:45:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|275
1699354200000|2023-11-07 10:50:00|11737.9|11733.9|11722.3|11718.3|11737.9|11733.9|11722.3|11718.3|561
1699354500000|2023-11-07 10:55:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|349
1699354800000|2023-11-07 11:00:00|11722.3|11718.3|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|216
1699355100000|2023-11-07 11:05:00|11712.9|11708.9|11703.6|11699.6|11712.9|11708.9|11703.6|11699.6|463
1699355400000|2023-11-07 11:10:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|272
1699355700000|2023-11-07 11:15:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|293
1699356000000|2023-11-07 11:20:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|131
1699356300000|2023-11-07 11:25:00|11694.2|11690.2|11681.7|11677.7|11694.2|11690.2|11678.6|11674.6|504
1699356600000|2023-11-07 11:30:00|11680.1|11676.1|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|162
1699356900000|2023-11-07 11:35:00|11677|11673|11672.3|11668.3|11677|11673|11666.1|11662.1|508
1699357200000|2023-11-07 11:40:00|11673.9|11669.9|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|194
1699357500000|2023-11-07 11:45:00|11677|11673|11678.6|11674.6|11681.7|11677.7|11677|11673|121
1699357800000|2023-11-07 11:50:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11673.9|11669.9|333
1699358100000|2023-11-07 11:55:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11667.6|11663.6|123
1699358400000|2023-11-07 12:00:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|163
1699358700000|2023-11-07 12:05:00|11669.2|11665.2|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|377
1699359000000|2023-11-07 12:10:00|11659.8|11655.8|11666.1|11662.1|11666.1|11662.1|11659.8|11655.8|229
1699359300000|2023-11-07 12:15:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|168
1699359600000|2023-11-07 12:20:00|11666.1|11662.1|11656.7|11652.7|11666.1|11662.1|11656.7|11652.7|341
1699359900000|2023-11-07 12:25:00|11659.8|11655.8|11641.1|11637.1|11659.8|11655.8|11641.1|11637.1|364
1699360200000|2023-11-07 12:30:00|11637.9|11633.9|11653.6|11649.6|11656.7|11652.7|11637.9|11633.9|662
1699360500000|2023-11-07 12:35:00|11650.4|11646.4|11656.7|11652.7|11659.8|11655.8|11650.4|11646.4|592
1699360800000|2023-11-07 12:40:00|11659.8|11655.8|11653.6|11649.6|11659.8|11655.8|11647.3|11643.3|815
1699361100000|2023-11-07 12:45:00|11656.7|11652.7|11641.1|11637.1|11656.7|11652.7|11637.9|11633.9|700
1699361400000|2023-11-07 12:50:00|11637.9|11633.9|11653.6|11649.6|11653.6|11649.6|11637.9|11633.9|652
1699361700000|2023-11-07 12:55:00|11656.7|11652.7|11662.9|11658.9|11666.1|11662.1|11653.6|11649.6|363
1699362000000|2023-11-07 13:00:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|332
1699362300000|2023-11-07 13:05:00|11659.8|11655.8|11691.1|11687.1|11697.3|11693.3|11659.8|11655.8|1551
1699362600000|2023-11-07 13:10:00|11694.2|11690.2|11678.6|11674.6|11697.3|11693.3|11678.6|11674.6|1016
1699362900000|2023-11-07 13:15:00|11681.7|11677.7|11691.1|11687.1|11694.2|11690.2|11678.6|11674.6|879
1699363200000|2023-11-07 13:20:00|11694.2|11690.2|11681.7|11677.7|11700.4|11696.4|11681.7|11677.7|1131
1699363500000|2023-11-07 13:25:00|11678.6|11674.6|11694.2|11690.2|11700.4|11696.4|11678.6|11674.6|1398
1699363800000|2023-11-07 13:30:00|11697.3|11693.3|11684.8|11680.8|11706.7|11702.7|11684.8|11680.8|2023
1699364100000|2023-11-07 13:35:00|11687.9|11683.9|11700.4|11696.4|11712.9|11708.9|11686.4|11682.4|785
1699364400000|2023-11-07 13:40:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11692.6|11688.6|817
1699364700000|2023-11-07 13:45:00|11697.3|11693.3|11716.1|11712.1|11716.1|11712.1|11697.3|11693.3|1049
1699365000000|2023-11-07 13:50:00|11712.9|11708.9|11725.4|11721.4|11728.6|11724.6|11712.9|11708.9|766
1699365300000|2023-11-07 13:55:00|11728.6|11724.6|11728.6|11724.6|11741.1|11737.1|11725.4|11721.4|1152
1699365600000|2023-11-07 14:00:00|11725.4|11721.4|11709.8|11705.8|11731.7|11727.7|11706.7|11702.7|1905
1699365900000|2023-11-07 14:05:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11697.3|11693.3|937
1699366200000|2023-11-07 14:10:00|11703.6|11699.6|11697.3|11693.3|11706.7|11702.7|11697.3|11693.3|558
1699366500000|2023-11-07 14:15:00|11694.2|11690.2|11706.7|11702.7|11712.9|11708.9|11694.2|11690.2|574
1699366800000|2023-11-07 14:20:00|11703.6|11699.6|11705.1|11701.1|11722.3|11718.3|11700.4|11696.4|872
1699367100000|2023-11-07 14:25:00|11706.7|11702.7|11716.1|11712.1|11716.1|11712.1|11703.6|11699.6|635
1699367400000|2023-11-07 14:30:00|11719.2|11715.2|11725.4|11721.4|11731.7|11727.7|11716.1|11712.1|1386
1699367700000|2023-11-07 14:35:00|11728.6|11724.6|11747.3|11743.3|11747.3|11743.3|11722.3|11718.3|1432
1699368000000|2023-11-07 14:40:00|11750.4|11746.4|11737.9|11733.9|11759.8|11755.8|11737.9|11733.9|1292
1699368300000|2023-11-07 14:45:00|11734.8|11730.8|11731.7|11727.7|11741.1|11737.1|11719.2|11715.2|1762
1699368600000|2023-11-07 14:50:00|11734.8|11730.8|11734.8|11730.8|11744.2|11740.2|11728.6|11724.6|1040
1699368900000|2023-11-07 14:55:00|11737.9|11733.9|11744.2|11740.2|11753.6|11749.6|11737.9|11733.9|810
1699369200000|2023-11-07 15:00:00|11747.3|11743.3|11750.4|11746.4|11753.6|11749.6|11737.9|11733.9|897
1699369500000|2023-11-07 15:05:00|11748.9|11744.9|11747.3|11743.3|11756.7|11752.7|11744.2|11740.2|509
1699369800000|2023-11-07 15:10:00|11750.4|11746.4|11748.9|11744.9|11753.6|11749.6|11747.3|11743.3|541
1699370100000|2023-11-07 15:15:00|11750.4|11746.4|11734.8|11730.8|11750.4|11746.4|11731.7|11727.7|1181
1699370400000|2023-11-07 15:20:00|11733.3|11729.3|11744.2|11740.2|11744.2|11740.2|11722.3|11718.3|590
1699370700000|2023-11-07 15:25:00|11741.1|11737.1|11741.1|11737.1|11750.4|11746.4|11737.9|11733.9|739
1699371000000|2023-11-07 15:30:00|11737.9|11733.9|11759.8|11755.8|11762.9|11758.9|11737.9|11733.9|680
1699371300000|2023-11-07 15:35:00|11762.9|11758.9|11762.9|11758.9|11775.4|11771.4|11762.9|11758.9|1066
1699371600000|2023-11-07 15:40:00|11766.1|11762.1|11772.3|11768.3|11775.4|11771.4|11759.8|11755.8|569
1699371900000|2023-11-07 15:45:00|11775.4|11771.4|11781.7|11777.7|11784.8|11780.8|11769.2|11765.2|1347
1699372200000|2023-11-07 15:50:00|11778.6|11774.6|11769.2|11765.2|11781.7|11777.7|11766.1|11762.1|856
1699372500000|2023-11-07 15:55:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11753.6|11749.6|852
1699372800000|2023-11-07 16:00:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11759.8|11755.8|1096
1699373100000|2023-11-07 16:05:00|11772.3|11768.3|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|928
1699373400000|2023-11-07 16:10:00|11772.3|11768.3|11772.3|11768.3|11781.7|11777.7|11769.2|11765.2|1050
1699373700000|2023-11-07 16:15:00|11775.4|11771.4|11753.6|11749.6|11775.4|11771.4|11750.4|11746.4|969
1699374000000|2023-11-07 16:20:00|11756.7|11752.7|11766.1|11762.1|11772.3|11768.3|11753.6|11749.6|1094
1699374300000|2023-11-07 16:25:00|11762.9|11758.9|11753.6|11749.6|11766.1|11762.1|11750.4|11746.4|966
1699374600000|2023-11-07 16:30:00|11750.4|11746.4|11759.8|11755.8|11762.9|11758.9|11747.3|11743.3|722
1699374900000|2023-11-07 16:35:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|572
1699375200000|2023-11-07 16:40:00|11753.6|11749.6|11772.3|11768.3|11772.3|11768.3|11750.4|11746.4|1125
1699375500000|2023-11-07 16:45:00|11775.4|11771.4|11750.4|11746.4|11775.4|11771.4|11750.4|11746.4|546
1699375800000|2023-11-07 16:50:00|11753.6|11749.6|11762.9|11758.9|11762.9|11758.9|11750.4|11746.4|542
1699376100000|2023-11-07 16:55:00|11766.1|11762.1|11769.2|11765.2|11775.4|11771.4|11762.9|11758.9|702
1699376400000|2023-11-07 17:00:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11756.7|11752.7|532
1699376700000|2023-11-07 17:05:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11753.6|11749.6|728
1699377000000|2023-11-07 17:10:00|11769.2|11765.2|11766.1|11762.1|11772.3|11768.3|11766.1|11762.1|388
1699377300000|2023-11-07 17:15:00|11762.9|11758.9|11759.8|11755.8|11766.1|11762.1|11756.7|11752.7|816
1699377600000|2023-11-07 17:20:00|11761.4|11757.4|11766.1|11762.1|11769.2|11765.2|11761.4|11757.4|393
1699377900000|2023-11-07 17:25:00|11762.9|11758.9|11756.7|11752.7|11766.1|11762.1|11753.6|11749.6|566
1699378200000|2023-11-07 17:30:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|661
1699378500000|2023-11-07 17:35:00|11747.3|11743.3|11747.3|11743.3|11753.6|11749.6|11747.3|11743.3|681
1699378800000|2023-11-07 17:40:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|524
1699379100000|2023-11-07 17:45:00|11752|11748|11759.8|11755.8|11762.9|11758.9|11750.4|11746.4|638
1699379400000|2023-11-07 17:50:00|11756.7|11752.7|11766.1|11762.1|11766.1|11762.1|11756.7|11752.7|394
1699379700000|2023-11-07 17:55:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|577
1699380000000|2023-11-07 18:00:00|11756.7|11752.7|11775.4|11771.4|11775.4|11771.4|11756.7|11752.7|794
1699380300000|2023-11-07 18:05:00|11772.3|11768.3|11781.7|11777.7|11781.7|11777.7|11772.3|11768.3|1198
1699380600000|2023-11-07 18:10:00|11784.8|11780.8|11791.1|11787.1|11794.2|11790.2|11781.7|11777.7|1026
1699380900000|2023-11-07 18:15:00|11792.6|11788.6|11806.7|11802.7|11806.7|11802.7|11792.6|11788.6|676
1699381200000|2023-11-07 18:20:00|11809.8|11805.8|11797.3|11793.3|11809.8|11805.8|11794.2|11790.2|1316
1699381500000|2023-11-07 18:25:00|11794.2|11790.2|11787.9|11783.9|11797.3|11793.3|11787.9|11783.9|1373
1699381800000|2023-11-07 18:30:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|830
1699382100000|2023-11-07 18:35:00|11791.1|11787.1|11803.6|11799.6|11803.6|11799.6|11787.9|11783.9|592
1699382400000|2023-11-07 18:40:00|11800.4|11796.4|11797.3|11793.3|11806.7|11802.7|11791.1|11787.1|673
1699382700000|2023-11-07 18:45:00|11800.4|11796.4|11809.8|11805.8|11809.8|11805.8|11800.4|11796.4|541
1699383000000|2023-11-07 18:50:00|11812.9|11808.9|11816.1|11812.1|11825.4|11821.4|11812.9|11808.9|596
1699383300000|2023-11-07 18:55:00|11819.2|11815.2|11828.6|11824.6|11831.7|11827.7|11816.1|11812.1|454
1699383600000|2023-11-07 19:00:00|11831.7|11827.7|11828.6|11824.6|11834.8|11830.8|11822.3|11818.3|632
1699383900000|2023-11-07 19:05:00|11825.4|11821.4|11825.4|11821.4|11831.7|11827.7|11822.3|11818.3|688
1699384200000|2023-11-07 19:10:00|11828.6|11824.6|11819.2|11815.2|11831.7|11827.7|11816.1|11812.1|758
1699384500000|2023-11-07 19:15:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|694
1699384800000|2023-11-07 19:20:00|11817.6|11813.6|11822.3|11818.3|11822.3|11818.3|11816.1|11812.1|254
1699385100000|2023-11-07 19:25:00|11820.8|11816.8|11825.4|11821.4|11825.4|11821.4|11819.2|11815.2|647
1699385400000|2023-11-07 19:30:00|11828.6|11824.6|11819.2|11815.2|11828.6|11824.6|11819.2|11815.2|436
1699385700000|2023-11-07 19:35:00|11822.3|11818.3|11806.7|11802.7|11822.3|11818.3|11806.7|11802.7|386
1699386000000|2023-11-07 19:40:00|11808.3|11804.3|11800.4|11796.4|11809.8|11805.8|11800.4|11796.4|252
1699386300000|2023-11-07 19:45:00|11803.6|11799.6|11791.1|11787.1|11803.6|11799.6|11787.9|11783.9|774
1699386600000|2023-11-07 19:50:00|11789.5|11785.5|11787.9|11783.9|11792.6|11788.6|11784.8|11780.8|764
1699386900000|2023-11-07 19:55:00|11784.8|11780.8|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|2479
1699387200000|2023-11-07 20:00:00|11778.6|11774.6|11772.3|11768.3|11781.7|11777.7|11772.3|11768.3|1192
1699387500000|2023-11-07 20:05:00|11769.2|11765.2|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|696
1699387800000|2023-11-07 20:10:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|738
1699388100000|2023-11-07 20:15:00|11766.1|11762.1|11766.1|11762.1|11772.3|11768.3|11759.8|11755.8|805
1699388400000|2023-11-07 20:20:00|11762.9|11758.9|11775.4|11771.4|11775.4|11771.4|11759.8|11755.8|476
1699388700000|2023-11-07 20:25:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|337
1699389000000|2023-11-07 20:30:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|360
1699389300000|2023-11-07 20:35:00|11772.3|11768.3|11772.3|11768.3|11778.6|11774.6|11769.2|11765.2|571
1699389600000|2023-11-07 20:40:00|11770.8|11766.8|11775.4|11771.4|11775.4|11771.4|11762.9|11758.9|485
1699389900000|2023-11-07 20:45:00|11772.3|11768.3|11778.6|11774.6|11778.6|11774.6|11769.2|11765.2|449
1699390200000|2023-11-07 20:50:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|325
1699390500000|2023-11-07 20:55:00|11781.7|11777.7|11772.3|11768.3|11781.7|11777.7|11766.1|11762.1|2935
1699390800000|2023-11-07 21:00:00|11769.2|11765.2|11769.2|11765.2|11775.4|11771.4|11759.8|11755.8|1694
1699391100000|2023-11-07 21:05:00|11766.1|11762.1|11773.9|11769.9|11775.4|11771.4|11766.1|11762.1|563
1699391400000|2023-11-07 21:10:00|11772.3|11768.3|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|170
1699391700000|2023-11-07 21:15:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|314
1699392000000|2023-11-07 21:20:00|11772.3|11768.3|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|343
1699392300000|2023-11-07 21:25:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11780.1|11776.1|269
1699392600000|2023-11-07 21:30:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|250
1699392900000|2023-11-07 21:35:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|153
1699393200000|2023-11-07 21:40:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|195
1699393500000|2023-11-07 21:45:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|239
1699393800000|2023-11-07 21:50:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|93
1699394100000|2023-11-07 21:55:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|300
1699398000000|2023-11-07 23:00:00|11781.7|11777.7|11769.2|11765.2|11781.7|11777.7|11769.2|11765.2|196
1699398300000|2023-11-07 23:05:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|84
1699398600000|2023-11-07 23:10:00|11766.1|11762.1|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|140
1699398900000|2023-11-07 23:15:00|11772.3|11768.3|11778.6|11774.6|11778.6|11774.6|11769.2|11765.2|130
1699399200000|2023-11-07 23:20:00|11777|11773|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|8
1699399500000|2023-11-07 23:25:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|27
1699399800000|2023-11-07 23:30:00|11772.3|11768.3|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|66
1699400100000|2023-11-07 23:35:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|74
1699400400000|2023-11-07 23:40:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|62
1699400700000|2023-11-07 23:45:00|11778.6|11774.6|11770.8|11766.8|11780.1|11776.1|11769.2|11765.2|112
1699401000000|2023-11-07 23:50:00|11772.3|11768.3|11775.4|11771.4|11781.7|11777.7|11769.2|11765.2|76
1699401300000|2023-11-07 23:55:00|11773.9|11769.9|11772.3|11768.3|11781.7|11777.7|11769.2|11765.2|121
1699401600000|2023-11-08 00:00:00|11770.8|11766.8|11778.6|11774.6|11778.6|11774.6|11769.2|11765.2|77
1699401900000|2023-11-08 00:05:00|11781.7|11777.7|11778.6|11774.6|11787.9|11783.9|11778.6|11774.6|312
1699402200000|2023-11-08 00:10:00|11781.7|11777.7|11791.1|11787.1|11791.1|11787.1|11778.6|11774.6|98
1699402500000|2023-11-08 00:15:00|11794.2|11790.2|11803.6|11799.6|11806.7|11802.7|11791.1|11787.1|154
1699402800000|2023-11-08 00:20:00|11805.1|11801.1|11800.4|11796.4|11808.3|11804.3|11800.4|11796.4|147
1699403100000|2023-11-08 00:25:00|11798.9|11794.9|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|28
1699403400000|2023-11-08 00:30:00|11797.3|11793.3|11787.9|11783.9|11797.3|11793.3|11787.9|11783.9|150
1699403700000|2023-11-08 00:35:00|11781.7|11777.7|11778.6|11774.6|11787.9|11783.9|11778.6|11774.6|173
1699404000000|2023-11-08 00:40:00|11777|11773|11772.3|11768.3|11781.7|11777.7|11769.2|11765.2|170
1699404300000|2023-11-08 00:45:00|11769.2|11765.2|11777|11773|11778.6|11774.6|11769.2|11765.2|68
1699404600000|2023-11-08 00:50:00|11778.6|11774.6|11775.4|11771.4|11784.8|11780.8|11775.4|11771.4|56
1699404900000|2023-11-08 00:55:00|11778.6|11774.6|11784.8|11780.8|11794.2|11790.2|11778.6|11774.6|76
1699405200000|2023-11-08 01:00:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|106
1699405500000|2023-11-08 01:05:00|11783.3|11779.3|11787.9|11783.9|11791.1|11787.1|11783.3|11779.3|65
1699405800000|2023-11-08 01:10:00|11791.1|11787.1|11800.4|11796.4|11800.4|11796.4|11787.9|11783.9|111
1699406100000|2023-11-08 01:15:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|165
1699406400000|2023-11-08 01:20:00|11802|11798|11797.3|11793.3|11803.6|11799.6|11794.2|11790.2|114
1699406700000|2023-11-08 01:25:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|31
1699407000000|2023-11-08 01:30:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|280
1699407300000|2023-11-08 01:35:00|11794.2|11790.2|11775.4|11771.4|11797.3|11793.3|11775.4|11771.4|171
1699407600000|2023-11-08 01:40:00|11772.3|11768.3|11770.8|11766.8|11778.6|11774.6|11769.2|11765.2|245
1699407900000|2023-11-08 01:45:00|11772.3|11768.3|11775.4|11771.4|11777|11773|11769.2|11765.2|96
1699408200000|2023-11-08 01:50:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|191
1699408500000|2023-11-08 01:55:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11769.2|11765.2|205
1699408800000|2023-11-08 02:00:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|108
1699409100000|2023-11-08 02:05:00|11777|11773|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|32
1699409400000|2023-11-08 02:10:00|11775.4|11771.4|11775.4|11771.4|11781.7|11777.7|11775.4|11771.4|143
1699409700000|2023-11-08 02:15:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11769.2|11765.2|116
1699410000000|2023-11-08 02:20:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|52
1699410300000|2023-11-08 02:25:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|42
1699410600000|2023-11-08 02:30:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|64
1699410900000|2023-11-08 02:35:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|58
1699411200000|2023-11-08 02:40:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|30
1699411500000|2023-11-08 02:45:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|42
1699411800000|2023-11-08 02:50:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|22
1699412100000|2023-11-08 02:55:00|11777|11773|11784.8|11780.8|11784.8|11780.8|11775.4|11771.4|95
1699412400000|2023-11-08 03:00:00|11787.9|11783.9|11781.7|11777.7|11787.9|11783.9|11781.7|11777.7|139
1699412700000|2023-11-08 03:05:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|102
1699413000000|2023-11-08 03:10:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|68
1699413300000|2023-11-08 03:15:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|17
1699413600000|2023-11-08 03:20:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|13
1699413900000|2023-11-08 03:25:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|47
1699414200000|2023-11-08 03:30:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|54
1699414500000|2023-11-08 03:35:00|11777|11773|11770.8|11766.8|11778.6|11774.6|11770.8|11766.8|123
1699414800000|2023-11-08 03:40:00|11769.2|11765.2|11770.8|11766.8|11772.3|11768.3|11769.2|11765.2|54
1699415100000|2023-11-08 03:45:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|7
1699415400000|2023-11-08 03:50:00|||||||||57
1699415700000|2023-11-08 03:55:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|34
1699416000000|2023-11-08 04:00:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|153
1699416300000|2023-11-08 04:05:00|11772.3|11768.3|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|168
1699416600000|2023-11-08 04:10:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11777|11773|62
1699416900000|2023-11-08 04:15:00|11781.7|11777.7|11781.7|11777.7|11783.3|11779.3|11781.7|11777.7|45
1699417200000|2023-11-08 04:20:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|59
1699417500000|2023-11-08 04:25:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|61
1699417800000|2023-11-08 04:30:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|45
1699418100000|2023-11-08 04:35:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|52
1699418400000|2023-11-08 04:40:00|11780.1|11776.1|11781.7|11777.7|11784.8|11780.8|11780.1|11776.1|34
1699418700000|2023-11-08 04:45:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|35
1699419000000|2023-11-08 04:50:00|||||||||23
1699419300000|2023-11-08 04:55:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|55
1699419600000|2023-11-08 05:00:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|87
1699419900000|2023-11-08 05:05:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|51
1699420200000|2023-11-08 05:10:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|52
1699420500000|2023-11-08 05:15:00|11787.9|11783.9|11781.7|11777.7|11787.9|11783.9|11781.7|11777.7|70
1699420800000|2023-11-08 05:20:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|39
1699421100000|2023-11-08 05:25:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|122
1699421400000|2023-11-08 05:30:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|59
1699421700000|2023-11-08 05:35:00|11783.3|11779.3|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|36
1699422000000|2023-11-08 05:40:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|21
1699422300000|2023-11-08 05:45:00|||||||||5
1699422600000|2023-11-08 05:50:00|11784.8|11780.8|11778.6|11774.6|11787.9|11783.9|11778.6|11774.6|102
1699422900000|2023-11-08 05:55:00|11775.4|11771.4|11762.9|11758.9|11775.4|11771.4|11762.9|11758.9|134
1699423200000|2023-11-08 06:00:00|11761.4|11757.4|11753.6|11749.6|11762.9|11758.9|11752|11748|126
1699423500000|2023-11-08 06:05:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|87
1699423800000|2023-11-08 06:10:00|11756.7|11752.7|11747.3|11743.3|11756.7|11752.7|11744.2|11740.2|196
1699424100000|2023-11-08 06:15:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|286
1699424400000|2023-11-08 06:20:00|11742.6|11738.6|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|112
1699424700000|2023-11-08 06:25:00|11737.9|11733.9|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|69
1699425000000|2023-11-08 06:30:00|11739.5|11735.5|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|91
1699425300000|2023-11-08 06:35:00|11739.5|11735.5|11734.8|11730.8|11739.5|11735.5|11728.6|11724.6|166
1699425600000|2023-11-08 06:40:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|165
1699425900000|2023-11-08 06:45:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11727|11723|409
1699426200000|2023-11-08 06:50:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|265
1699426500000|2023-11-08 06:55:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|93
1699426800000|2023-11-08 07:00:00|11733.3|11729.3|11734.8|11730.8|11734.8|11730.8|11730.1|11726.1|80
1699427100000|2023-11-08 07:05:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|145
1699427400000|2023-11-08 07:10:00|11730.1|11726.1|11734.8|11730.8|11734.8|11730.8|11725.4|11721.4|163
1699427700000|2023-11-08 07:15:00|11736.4|11732.4|11725.4|11721.4|11741.1|11737.1|11725.4|11721.4|169
1699428000000|2023-11-08 07:20:00|11723.9|11719.9|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|172
1699428300000|2023-11-08 07:25:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|184
1699428600000|2023-11-08 07:30:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11728.6|11724.6|86
1699428900000|2023-11-08 07:35:00|11736.4|11732.4|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|48
1699429200000|2023-11-08 07:40:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|99
1699429500000|2023-11-08 07:45:00|11734.8|11730.8|11728.6|11724.6|11736.4|11732.4|11728.6|11724.6|66
1699429800000|2023-11-08 07:50:00|11730.1|11726.1|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|226
1699430100000|2023-11-08 07:55:00|11727|11723|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|455
1699430400000|2023-11-08 08:00:00|11734.8|11730.8|11747.3|11743.3|11750.4|11746.4|11734.8|11730.8|272
1699430700000|2023-11-08 08:05:00|11744.2|11740.2|11747.3|11743.3|11750.4|11746.4|11741.1|11737.1|210
1699431000000|2023-11-08 08:10:00|11748.9|11744.9|11747.3|11743.3|11756.7|11752.7|11747.3|11743.3|312
1699431300000|2023-11-08 08:15:00|11750.4|11746.4|11744.2|11740.2|11756.7|11752.7|11741.1|11737.1|475
1699431600000|2023-11-08 08:20:00|11741.1|11737.1|11750.4|11746.4|11750.4|11746.4|11737.9|11733.9|322
1699431900000|2023-11-08 08:25:00|11753.6|11749.6|11762.9|11758.9|11762.9|11758.9|11750.4|11746.4|2101
1699432200000|2023-11-08 08:30:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11756.7|11752.7|306
1699432500000|2023-11-08 08:35:00|11762.9|11758.9|11762.9|11758.9|11769.2|11765.2|11761.4|11757.4|304
1699432800000|2023-11-08 08:40:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|138
1699433100000|2023-11-08 08:45:00|11772.3|11768.3|11778.6|11774.6|11778.6|11774.6|11769.2|11765.2|372
1699433400000|2023-11-08 08:50:00|11780.1|11776.1|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|220
1699433700000|2023-11-08 08:55:00|11781.7|11777.7|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|210
1699434000000|2023-11-08 09:00:00|11775.4|11771.4|11784.8|11780.8|11787.9|11783.9|11772.3|11768.3|653
1699434300000|2023-11-08 09:05:00|11786.4|11782.4|11781.7|11777.7|11787.9|11783.9|11775.4|11771.4|457
1699434600000|2023-11-08 09:10:00|11778.6|11774.6|11778.6|11774.6|11787.9|11783.9|11778.6|11774.6|273
1699434900000|2023-11-08 09:15:00|11781.7|11777.7|11769.2|11765.2|11781.7|11777.7|11769.2|11765.2|340
1699435200000|2023-11-08 09:20:00|11766.1|11762.1|11775.4|11771.4|11778.6|11774.6|11766.1|11762.1|275
1699435500000|2023-11-08 09:25:00|11777|11773|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|293
1699435800000|2023-11-08 09:30:00|11778.6|11774.6|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|265
1699436100000|2023-11-08 09:35:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|383
1699436400000|2023-11-08 09:40:00|11794.2|11790.2|11812.9|11808.9|11812.9|11808.9|11794.2|11790.2|508
1699436700000|2023-11-08 09:45:00|11809.8|11805.8|11825.4|11821.4|11831.7|11827.7|11809.8|11805.8|765
1699437000000|2023-11-08 09:50:00|11822.3|11818.3|11822.3|11818.3|11827|11823|11816.1|11812.1|1019
1699437300000|2023-11-08 09:55:00|11825.4|11821.4|11825.4|11821.4|11831.7|11827.7|11822.3|11818.3|584
1699437600000|2023-11-08 10:00:00|11822.3|11818.3|11831.7|11827.7|11831.7|11827.7|11819.2|11815.2|333
1699437900000|2023-11-08 10:05:00|11828.6|11824.6|11841.1|11837.1|11841.1|11837.1|11825.4|11821.4|401
1699438200000|2023-11-08 10:10:00|11839.5|11835.5|11831.7|11827.7|11844.2|11840.2|11828.6|11824.6|574
1699438500000|2023-11-08 10:15:00|11834.8|11830.8|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|751
1699438800000|2023-11-08 10:20:00|11837.9|11833.9|11831.7|11827.7|11844.2|11840.2|11828.6|11824.6|838
1699439100000|2023-11-08 10:25:00|11828.6|11824.6|11819.2|11815.2|11828.6|11824.6|11819.2|11815.2|344
1699439400000|2023-11-08 10:30:00|11816.1|11812.1|11806.7|11802.7|11819.2|11815.2|11806.7|11802.7|329
1699439700000|2023-11-08 10:35:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11800.4|11796.4|368
1699440000000|2023-11-08 10:40:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11800.4|11796.4|388
1699440300000|2023-11-08 10:45:00|11809.8|11805.8|11800.4|11796.4|11812.9|11808.9|11800.4|11796.4|431
1699440600000|2023-11-08 10:50:00|11798.9|11794.9|11803.6|11799.6|11803.6|11799.6|11794.2|11790.2|329
1699440900000|2023-11-08 10:55:00|11805.1|11801.1|11794.2|11790.2|11805.1|11801.1|11791.1|11787.1|349
1699441200000|2023-11-08 11:00:00|11797.3|11793.3|11791.1|11787.1|11797.3|11793.3|11787.9|11783.9|265
1699441500000|2023-11-08 11:05:00|11787.9|11783.9|11797.3|11793.3|11797.3|11793.3|11787.9|11783.9|99
1699441800000|2023-11-08 11:10:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|143
1699442100000|2023-11-08 11:15:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|127
1699442400000|2023-11-08 11:20:00|11803.6|11799.6|11809.8|11805.8|11809.8|11805.8|11800.4|11796.4|298
1699442700000|2023-11-08 11:25:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|124
1699443000000|2023-11-08 11:30:00|11816.1|11812.1|11828.6|11824.6|11828.6|11824.6|11812.9|11808.9|426
1699443300000|2023-11-08 11:35:00|11825.4|11821.4|11822.3|11818.3|11828.6|11824.6|11820.8|11816.8|283
1699443600000|2023-11-08 11:40:00|11819.2|11815.2|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|635
1699443900000|2023-11-08 11:45:00|11817.6|11813.6|11819.2|11815.2|11819.2|11815.2|11812.9|11808.9|289
1699444200000|2023-11-08 11:50:00|11822.3|11818.3|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|374
1699444500000|2023-11-08 11:55:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|561
1699444800000|2023-11-08 12:00:00|11830.1|11826.1|11800.4|11796.4|11831.7|11827.7|11800.4|11796.4|670
1699445100000|2023-11-08 12:05:00|11803.6|11799.6|11809.8|11805.8|11809.8|11805.8|11803.6|11799.6|523
1699445400000|2023-11-08 12:10:00|11806.7|11802.7|11797.3|11793.3|11809.8|11805.8|11797.3|11793.3|443
1699445700000|2023-11-08 12:15:00|11798.9|11794.9|11794.2|11790.2|11800.4|11796.4|11787.9|11783.9|552
1699446000000|2023-11-08 12:20:00|11797.3|11793.3|11806.7|11802.7|11809.8|11805.8|11794.2|11790.2|712
1699446300000|2023-11-08 12:25:00|11809.8|11805.8|11816.1|11812.1|11816.1|11812.1|11806.7|11802.7|582
1699446600000|2023-11-08 12:30:00|11812.9|11808.9|11806.7|11802.7|11816.1|11812.1|11800.4|11796.4|282
1699446900000|2023-11-08 12:35:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11803.6|11799.6|402
1699447200000|2023-11-08 12:40:00|11806.7|11802.7|11816.1|11812.1|11822.3|11818.3|11806.7|11802.7|903
1699447500000|2023-11-08 12:45:00|11812.9|11808.9|11819.2|11815.2|11822.3|11818.3|11812.9|11808.9|599
1699447800000|2023-11-08 12:50:00|11816.1|11812.1|11822.3|11818.3|11822.3|11818.3|11816.1|11812.1|574
1699448100000|2023-11-08 12:55:00|11825.4|11821.4|11844.2|11840.2|11847.3|11843.3|11825.4|11821.4|1184
1699448400000|2023-11-08 13:00:00|11841.1|11837.1|11859.8|11855.8|11862.9|11858.9|11837.9|11833.9|1981
1699448700000|2023-11-08 13:05:00|11862.9|11858.9|11853.6|11849.6|11862.9|11858.9|11847.3|11843.3|905
1699449000000|2023-11-08 13:10:00|11852|11848|11837.9|11833.9|11856.7|11852.7|11834.8|11830.8|804
1699449300000|2023-11-08 13:15:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11828.6|11824.6|748
1699449600000|2023-11-08 13:20:00|11844.2|11840.2|11850.4|11846.4|11862.9|11858.9|11841.1|11837.1|897
1699449900000|2023-11-08 13:25:00|11847.3|11843.3|11850.4|11846.4|11859.8|11855.8|11844.2|11840.2|1146
1699450200000|2023-11-08 13:30:00|11852|11848|11847.3|11843.3|11856.7|11852.7|11841.1|11837.1|1232
1699450500000|2023-11-08 13:35:00|11844.2|11840.2|11834.8|11830.8|11847.3|11843.3|11828.6|11824.6|790
1699450800000|2023-11-08 13:40:00|11837.9|11833.9|11837.9|11833.9|11850.4|11846.4|11831.7|11827.7|609
1699451100000|2023-11-08 13:45:00|11834.8|11830.8|11841.1|11837.1|11847.3|11843.3|11834.8|11830.8|588
1699451400000|2023-11-08 13:50:00|11844.2|11840.2|11841.1|11837.1|11847.3|11843.3|11834.8|11830.8|664
1699451700000|2023-11-08 13:55:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|462
1699452000000|2023-11-08 14:00:00|11841.1|11837.1|11853.6|11849.6|11856.7|11852.7|11841.1|11837.1|782
1699452300000|2023-11-08 14:05:00|11850.4|11846.4|11841.1|11837.1|11850.4|11846.4|11841.1|11837.1|669
1699452600000|2023-11-08 14:10:00|11837.9|11833.9|11844.2|11840.2|11847.3|11843.3|11834.8|11830.8|736
1699452900000|2023-11-08 14:15:00|11845.8|11841.8|11841.1|11837.1|11862.9|11858.9|11837.9|11833.9|984
1699453200000|2023-11-08 14:20:00|11837.9|11833.9|11828.6|11824.6|11841.1|11837.1|11819.2|11815.2|1328
1699453500000|2023-11-08 14:25:00|11831.7|11827.7|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|353
1699453800000|2023-11-08 14:30:00|11823.9|11819.9|11859.8|11855.8|11859.8|11855.8|11823.9|11819.9|1199
1699454100000|2023-11-08 14:35:00|11862.9|11858.9|11856.7|11852.7|11866.1|11862.1|11847.3|11843.3|785
1699454400000|2023-11-08 14:40:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11844.2|11840.2|548
1699454700000|2023-11-08 14:45:00|11847.3|11843.3|11866.1|11862.1|11872.3|11868.3|11847.3|11843.3|1181
1699455000000|2023-11-08 14:50:00|11862.9|11858.9|11853.6|11849.6|11866.1|11862.1|11847.3|11843.3|1114
1699455300000|2023-11-08 14:55:00|11852|11848|11859.8|11855.8|11859.8|11855.8|11850.4|11846.4|559
1699455600000|2023-11-08 15:00:00|11856.7|11852.7|11847.3|11843.3|11859.8|11855.8|11841.1|11837.1|1019
1699455900000|2023-11-08 15:05:00|11841.1|11837.1|11844.2|11840.2|11850.4|11846.4|11837.9|11833.9|1212
1699456200000|2023-11-08 15:10:00|11847.3|11843.3|11825.4|11821.4|11847.3|11843.3|11825.4|11821.4|1514
1699456500000|2023-11-08 15:15:00|11827|11823|11828.6|11824.6|11828.6|11824.6|11819.2|11815.2|1181
1699456800000|2023-11-08 15:20:00|11825.4|11821.4|11837.9|11833.9|11841.1|11837.1|11822.3|11818.3|1099
1699457100000|2023-11-08 15:25:00|11834.8|11830.8|11844.2|11840.2|11844.2|11840.2|11834.8|11830.8|376
1699457400000|2023-11-08 15:30:00|11845.8|11841.8|11869.2|11865.2|11869.2|11865.2|11844.2|11840.2|1486
1699457700000|2023-11-08 15:35:00|11866.1|11862.1|11866.1|11862.1|11881.7|11877.7|11862.9|11858.9|1592
1699458000000|2023-11-08 15:40:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|706
1699458300000|2023-11-08 15:45:00|11862.9|11858.9|11881.7|11877.7|11881.7|11877.7|11856.7|11852.7|1082
1699458600000|2023-11-08 15:50:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|810
1699458900000|2023-11-08 15:55:00|11881.7|11877.7|11881.7|11877.7|11891.1|11887.1|11875.4|11871.4|945
1699459200000|2023-11-08 16:00:00|11884.8|11880.8|11878.6|11874.6|11884.8|11880.8|11872.3|11868.3|1402
1699459500000|2023-11-08 16:05:00|11881.7|11877.7|11891.1|11887.1|11897.3|11893.3|11881.7|11877.7|852
1699459800000|2023-11-08 16:10:00|11892.6|11888.6|11897.3|11893.3|11897.3|11893.3|11889.5|11885.5|982
1699460100000|2023-11-08 16:15:00|11895.8|11891.8|11925.4|11921.4|11925.4|11921.4|11894.2|11890.2|2529
1699460400000|2023-11-08 16:20:00|11922.3|11918.3|11912.9|11908.9|11928.6|11924.6|11906.7|11902.7|2040
1699460700000|2023-11-08 16:25:00|11916.1|11912.1|11906.7|11902.7|11916.1|11912.1|11903.6|11899.6|1012
1699461000000|2023-11-08 16:30:00|11903.6|11899.6|11906.7|11902.7|11916.1|11912.1|11903.6|11899.6|1118
1699461300000|2023-11-08 16:35:00|11903.6|11899.6|11894.2|11890.2|11906.7|11902.7|11894.2|11890.2|976
1699461600000|2023-11-08 16:40:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11887.9|11883.9|928
1699461900000|2023-11-08 16:45:00|11900.4|11896.4|11912.9|11908.9|11916.1|11912.1|11900.4|11896.4|582
1699462200000|2023-11-08 16:50:00|11911.4|11907.4|11919.2|11915.2|11922.3|11918.3|11909.8|11905.8|531
1699462500000|2023-11-08 16:55:00|11916.1|11912.1|11912.9|11908.9|11922.3|11918.3|11912.9|11908.9|516
1699462800000|2023-11-08 17:00:00|11909.8|11905.8|11900.4|11896.4|11909.8|11905.8|11894.2|11890.2|872
1699463100000|2023-11-08 17:05:00|11897.3|11893.3|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|624
1699463400000|2023-11-08 17:10:00|11906.7|11902.7|11912.9|11908.9|11916.1|11912.1|11903.6|11899.6|727
1699463700000|2023-11-08 17:15:00|11916.1|11912.1|11903.6|11899.6|11919.2|11915.2|11903.6|11899.6|343
1699464000000|2023-11-08 17:20:00|11906.7|11902.7|11916.1|11912.1|11916.1|11912.1|11903.6|11899.6|979
1699464300000|2023-11-08 17:25:00|11919.2|11915.2|11909.8|11905.8|11919.2|11915.2|11906.7|11902.7|709
1699464600000|2023-11-08 17:30:00|11912.9|11908.9|11906.7|11902.7|11912.9|11908.9|11897.3|11893.3|842
1699464900000|2023-11-08 17:35:00|11903.6|11899.6|11912.9|11908.9|11914.5|11910.5|11903.6|11899.6|488
1699465200000|2023-11-08 17:40:00|11909.8|11905.8|11903.6|11899.6|11909.8|11905.8|11903.6|11899.6|447
1699465500000|2023-11-08 17:45:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|450
1699465800000|2023-11-08 17:50:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|418
1699466100000|2023-11-08 17:55:00|11912.9|11908.9|11919.2|11915.2|11922.3|11918.3|11909.8|11905.8|1233
1699466400000|2023-11-08 18:00:00|11920.8|11916.8|11931.7|11927.7|11934.8|11930.8|11894.2|11890.2|1632
1699466700000|2023-11-08 18:05:00|11934.8|11930.8|11966.1|11962.1|11969.2|11965.2|11934.8|11930.8|2681
1699467000000|2023-11-08 18:10:00|11962.9|11958.9|11937.9|11933.9|11962.9|11958.9|11937.9|11933.9|1465
1699467300000|2023-11-08 18:15:00|11941.1|11937.1|11944.2|11940.2|11956.7|11952.7|11934.8|11930.8|1335
1699467600000|2023-11-08 18:20:00|11947.3|11943.3|11966.1|11962.1|11972.3|11968.3|11947.3|11943.3|1591
1699467900000|2023-11-08 18:25:00|11964.5|11960.5|11972.3|11968.3|11978.6|11974.6|11959.8|11955.8|1108
1699468200000|2023-11-08 18:30:00|11969.2|11965.2|11969.2|11965.2|11978.6|11974.6|11966.1|11962.1|1221
1699468500000|2023-11-08 18:35:00|11972.3|11968.3|11962.9|11958.9|11981.7|11977.7|11962.9|11958.9|547
1699468800000|2023-11-08 18:40:00|11959.8|11955.8|11956.7|11952.7|11967.6|11963.6|11953.6|11949.6|989
1699469100000|2023-11-08 18:45:00|11959.8|11955.8|11966.1|11962.1|11966.1|11962.1|11953.6|11949.6|851
1699469400000|2023-11-08 18:50:00|11962.9|11958.9|11972.3|11968.3|11972.3|11968.3|11956.7|11952.7|706
1699469700000|2023-11-08 18:55:00|11969.2|11965.2|11959.8|11955.8|11972.3|11968.3|11953.6|11949.6|1023
1699470000000|2023-11-08 19:00:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|627
1699470300000|2023-11-08 19:05:00|11950.4|11946.4|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|557
1699470600000|2023-11-08 19:10:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|288
1699470900000|2023-11-08 19:15:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|249
1699471200000|2023-11-08 19:20:00|11947.3|11943.3|11944.2|11940.2|11948.9|11944.9|11941.1|11937.1|543
1699471500000|2023-11-08 19:25:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|274
1699471800000|2023-11-08 19:30:00|11945.8|11941.8|11928.6|11924.6|11947.3|11943.3|11928.6|11924.6|925
1699472100000|2023-11-08 19:35:00|11925.4|11921.4|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|871
1699472400000|2023-11-08 19:40:00|11919.2|11915.2|11925.4|11921.4|11925.4|11921.4|11916.1|11912.1|481
1699472700000|2023-11-08 19:45:00|11922.3|11918.3|11928.6|11924.6|11928.6|11924.6|11919.2|11915.2|923
1699473000000|2023-11-08 19:50:00|11925.4|11921.4|11922.3|11918.3|11928.6|11924.6|11919.2|11915.2|1198
1699473300000|2023-11-08 19:55:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11919.2|11915.2|1069
1699473600000|2023-11-08 20:00:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11922.3|11918.3|764
1699473900000|2023-11-08 20:05:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|195
1699474200000|2023-11-08 20:10:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11934.8|11930.8|544
1699474500000|2023-11-08 20:15:00|11947.3|11943.3|11950.4|11946.4|11953.6|11949.6|11944.2|11940.2|646
1699474800000|2023-11-08 20:20:00|11953.6|11949.6|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|455
1699475100000|2023-11-08 20:25:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|433
1699475400000|2023-11-08 20:30:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|1660
1699475700000|2023-11-08 20:35:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|795
1699476000000|2023-11-08 20:40:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|141
1699476300000|2023-11-08 20:45:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|1280
1699476600000|2023-11-08 20:50:00|11962.9|11958.9|11972.3|11968.3|11972.3|11968.3|11959.8|11955.8|1559
1699476900000|2023-11-08 20:55:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11959.8|11955.8|3865
1699477200000|2023-11-08 21:00:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|950
1699477500000|2023-11-08 21:05:00|11966.1|11962.1|11975.4|11971.4|11975.4|11971.4|11962.9|11958.9|673
1699477800000|2023-11-08 21:10:00|11973.9|11969.9|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|748
1699478100000|2023-11-08 21:15:00|11984.8|11980.8|11994.2|11990.2|11997.3|11993.3|11981.7|11977.7|1217
1699478400000|2023-11-08 21:20:00|11997.3|11993.3|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|472
1699478700000|2023-11-08 21:25:00|12003.6|11999.6|12009.8|12005.8|12016.1|12012.1|11997.3|11993.3|1036
1699479000000|2023-11-08 21:30:00|12006.7|12002.7|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|1055
1699479300000|2023-11-08 21:35:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|940
1699479600000|2023-11-08 21:40:00|12017.6|12013.6|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|662
1699479900000|2023-11-08 21:45:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|941
1699480200000|2023-11-08 21:50:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12016.1|12012.1|711
1699480500000|2023-11-08 21:55:00|12016.1|12012.1|12006.7|12002.7|12019.2|12015.2|12000.4|11996.4|838
1699484400000|2023-11-08 23:00:00|12000.4|11996.4|11991.1|11987.1|12003.6|11999.6|11987.9|11983.9|305
1699484700000|2023-11-08 23:05:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|30
1699485000000|2023-11-08 23:10:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|97
1699485300000|2023-11-08 23:15:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|98
1699485600000|2023-11-08 23:20:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|51
1699485900000|2023-11-08 23:25:00|11992.6|11988.6|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|81
1699486200000|2023-11-08 23:30:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11995.8|11991.8|69
1699486500000|2023-11-08 23:35:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|75
1699486800000|2023-11-08 23:40:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|22
1699487100000|2023-11-08 23:45:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|105
1699487400000|2023-11-08 23:50:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|40
1699487700000|2023-11-08 23:55:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|68
1699488000000|2023-11-09 00:00:00|11994.2|11990.2|11984.8|11980.8|11997.3|11993.3|11984.8|11980.8|69
1699488300000|2023-11-09 00:05:00|11987.9|11983.9|11986.4|11982.4|11987.9|11983.9|11981.7|11977.7|236
1699488600000|2023-11-09 00:10:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|102
1699488900000|2023-11-09 00:15:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|75
1699489200000|2023-11-09 00:20:00|11975.4|11971.4|11980.1|11976.1|11981.7|11977.7|11972.3|11968.3|241
1699489500000|2023-11-09 00:25:00|11981.7|11977.7|11981.7|11977.7|11983.3|11979.3|11980.1|11976.1|45
1699489800000|2023-11-09 00:30:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|30
1699490100000|2023-11-09 00:35:00|11987.9|11983.9|11991.1|11987.1|11995.8|11991.8|11987.9|11983.9|80
1699490400000|2023-11-09 00:40:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|51
1699490700000|2023-11-09 00:45:00|||||||||19
1699491000000|2023-11-09 00:50:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|86
1699491300000|2023-11-09 00:55:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|52
1699491600000|2023-11-09 01:00:00|11986.4|11982.4|11981.7|11977.7|11986.4|11982.4|11978.6|11974.6|148
1699491900000|2023-11-09 01:05:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|255
1699492200000|2023-11-09 01:10:00|11983.3|11979.3|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|86
1699492500000|2023-11-09 01:15:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|171
1699492800000|2023-11-09 01:20:00|11972.3|11968.3|11972.3|11968.3|11977|11973|11970.8|11966.8|111
1699493100000|2023-11-09 01:25:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|61
1699493400000|2023-11-09 01:30:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|165
1699493700000|2023-11-09 01:35:00|11984.8|11980.8|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|75
1699494000000|2023-11-09 01:40:00|11984.8|11980.8|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|118
1699494300000|2023-11-09 01:45:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|41
1699494600000|2023-11-09 01:50:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|104
1699494900000|2023-11-09 01:55:00|11997.3|11993.3|12009.8|12005.8|12012.9|12008.9|11997.3|11993.3|281
1699495200000|2023-11-09 02:00:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12003.6|11999.6|257
1699495500000|2023-11-09 02:05:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|99
1699495800000|2023-11-09 02:10:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|54
1699496100000|2023-11-09 02:15:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|91
1699496400000|2023-11-09 02:20:00|12003.6|11999.6|12000.4|11996.4|12005.1|12001.1|12000.4|11996.4|101
1699496700000|2023-11-09 02:25:00|11997.3|11993.3|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|125
1699497000000|2023-11-09 02:30:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|119
1699497300000|2023-11-09 02:35:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|29
1699497600000|2023-11-09 02:40:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|187
1699497900000|2023-11-09 02:45:00|12008.3|12004.3|12003.6|11999.6|12008.3|12004.3|12003.6|11999.6|34
1699498200000|2023-11-09 02:50:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|112
1699498500000|2023-11-09 02:55:00|11995.8|11991.8|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|19
1699498800000|2023-11-09 03:00:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|106
1699499100000|2023-11-09 03:05:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|64
1699499400000|2023-11-09 03:10:00|11995.8|11991.8|11997.3|11993.3|12000.4|11996.4|11995.8|11991.8|110
1699499700000|2023-11-09 03:15:00|||||||||30
1699500000000|2023-11-09 03:20:00|11995.8|11991.8|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|42
1699500300000|2023-11-09 03:25:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|77
1699500600000|2023-11-09 03:30:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|43
1699500900000|2023-11-09 03:35:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|136
1699501200000|2023-11-09 03:40:00|11995.8|11991.8|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|230
1699501500000|2023-11-09 03:45:00|11989.5|11985.5|11987.9|11983.9|11989.5|11985.5|11987.9|11983.9|45
1699501800000|2023-11-09 03:50:00|||||||||33
1699502100000|2023-11-09 03:55:00|11984.8|11980.8|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|88
1699502400000|2023-11-09 04:00:00|11983.3|11979.3|11984.8|11980.8|11987.9|11983.9|11983.3|11979.3|133
1699502700000|2023-11-09 04:05:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|51
1699503000000|2023-11-09 04:10:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|211
1699503300000|2023-11-09 04:15:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|112
1699503600000|2023-11-09 04:20:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|39
1699503900000|2023-11-09 04:25:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|186
1699504200000|2023-11-09 04:30:00|11973.9|11969.9|11975.4|11971.4|11975.4|11971.4|11973.9|11969.9|116
1699504500000|2023-11-09 04:35:00|||||||||75
1699504800000|2023-11-09 04:40:00|||||||||37
1699505100000|2023-11-09 04:45:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|115
1699505400000|2023-11-09 04:50:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|68
1699505700000|2023-11-09 04:55:00|11981.7|11977.7|11984.8|11980.8|11986.4|11982.4|11981.7|11977.7|81
1699506000000|2023-11-09 05:00:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|76
1699506300000|2023-11-09 05:05:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|44
1699506600000|2023-11-09 05:10:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|180
1699506900000|2023-11-09 05:15:00|||||||||32
1699507200000|2023-11-09 05:20:00|||||||||16
1699507500000|2023-11-09 05:25:00|||||||||62
1699507800000|2023-11-09 05:30:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|102
1699508100000|2023-11-09 05:35:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|71
1699508400000|2023-11-09 05:40:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|5
1699508700000|2023-11-09 05:45:00|11975.4|11971.4|11977|11973|11978.6|11974.6|11975.4|11971.4|54
1699509000000|2023-11-09 05:50:00|11975.4|11971.4|11953.6|11949.6|11975.4|11971.4|11953.6|11949.6|411
1699509300000|2023-11-09 05:55:00|11956.7|11952.7|11950.4|11946.4|11962.9|11958.9|11947.3|11943.3|311
1699509600000|2023-11-09 06:00:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|100
1699509900000|2023-11-09 06:05:00|||||||||37
1699510200000|2023-11-09 06:10:00|11947.3|11943.3|11956.7|11952.7|11956.7|11952.7|11947.3|11943.3|184
1699510500000|2023-11-09 06:15:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|128
1699510800000|2023-11-09 06:20:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|14
1699511100000|2023-11-09 06:25:00|11962.9|11958.9|11984.8|11980.8|11984.8|11980.8|11956.7|11952.7|266
1699511400000|2023-11-09 06:30:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|121
1699511700000|2023-11-09 06:35:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|102
1699512000000|2023-11-09 06:40:00|11994.2|11990.2|11984.8|11980.8|11997.3|11993.3|11984.8|11980.8|127
1699512300000|2023-11-09 06:45:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11975.4|11971.4|452
1699512600000|2023-11-09 06:50:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|171
1699512900000|2023-11-09 06:55:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|161
1699513200000|2023-11-09 07:00:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|124
1699513500000|2023-11-09 07:05:00|11972.3|11968.3|11959.8|11955.8|11972.3|11968.3|11959.8|11955.8|208
1699513800000|2023-11-09 07:10:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|218
1699514100000|2023-11-09 07:15:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|243
1699514400000|2023-11-09 07:20:00|11959.8|11955.8|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|129
1699514700000|2023-11-09 07:25:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|268
1699515000000|2023-11-09 07:30:00|11961.4|11957.4|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|197
1699515300000|2023-11-09 07:35:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|258
1699515600000|2023-11-09 07:40:00|11955.1|11951.1|11959.8|11955.8|11959.8|11955.8|11952|11948|124
1699515900000|2023-11-09 07:45:00|11956.7|11952.7|11966.1|11962.1|11969.2|11965.2|11956.7|11952.7|163
1699516200000|2023-11-09 07:50:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|136
1699516500000|2023-11-09 07:55:00|11966.1|11962.1|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|124
1699516800000|2023-11-09 08:00:00|11962.9|11958.9|11956.7|11952.7|11975.4|11971.4|11956.7|11952.7|575
1699517100000|2023-11-09 08:05:00|11955.1|11951.1|11947.3|11943.3|11975.4|11971.4|11947.3|11943.3|862
1699517400000|2023-11-09 08:10:00|11948.9|11944.9|11941.1|11937.1|11950.4|11946.4|11941.1|11937.1|297
1699517700000|2023-11-09 08:15:00|11944.2|11940.2|11922.3|11918.3|11944.2|11940.2|11922.3|11918.3|601
1699518000000|2023-11-09 08:20:00|11925.4|11921.4|11928.6|11924.6|11934.8|11930.8|11922.3|11918.3|473
1699518300000|2023-11-09 08:25:00|11925.4|11921.4|11916.1|11912.1|11928.6|11924.6|11909.8|11905.8|498
1699518600000|2023-11-09 08:30:00|11912.9|11908.9|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|528
1699518900000|2023-11-09 08:35:00|11916.1|11912.1|11922.3|11918.3|11928.6|11924.6|11914.5|11910.5|761
1699519200000|2023-11-09 08:40:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|599
1699519500000|2023-11-09 08:45:00|11912.9|11908.9|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|687
1699519800000|2023-11-09 08:50:00|11906.7|11902.7|11898.9|11894.9|11916.1|11912.1|11897.3|11893.3|745
1699520100000|2023-11-09 08:55:00|11897.3|11893.3|11887.9|11883.9|11900.4|11896.4|11887.9|11883.9|693
1699520400000|2023-11-09 09:00:00|11886.4|11882.4|11884.8|11880.8|11894.2|11890.2|11884.8|11880.8|509
1699520700000|2023-11-09 09:05:00|11887.9|11883.9|11878.6|11874.6|11887.9|11883.9|11870.8|11866.8|869
1699521000000|2023-11-09 09:10:00|11880.1|11876.1|11869.2|11865.2|11881.7|11877.7|11869.2|11865.2|438
1699521300000|2023-11-09 09:15:00|11867.6|11863.6|11878.6|11874.6|11878.6|11874.6|11866.1|11862.1|451
1699521600000|2023-11-09 09:20:00|11880.1|11876.1|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|188
1699521900000|2023-11-09 09:25:00|11881.7|11877.7|11891.1|11887.1|11894.2|11890.2|11878.6|11874.6|555
1699522200000|2023-11-09 09:30:00|11889.5|11885.5|11894.2|11890.2|11897.3|11893.3|11887.9|11883.9|339
1699522500000|2023-11-09 09:35:00|11897.3|11893.3|11881.7|11877.7|11897.3|11893.3|11878.6|11874.6|311
1699522800000|2023-11-09 09:40:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|180
1699523100000|2023-11-09 09:45:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|76
1699523400000|2023-11-09 09:50:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11867.6|11863.6|190
1699523700000|2023-11-09 09:55:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11870.8|11866.8|325
1699524000000|2023-11-09 10:00:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|240
1699524300000|2023-11-09 10:05:00|11872.3|11868.3|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|332
1699524600000|2023-11-09 10:10:00|11880.1|11876.1|11869.2|11865.2|11881.7|11877.7|11862.9|11858.9|417
1699524900000|2023-11-09 10:15:00|11867.6|11863.6|11872.3|11868.3|11878.6|11874.6|11867.6|11863.6|492
1699525200000|2023-11-09 10:20:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|246
1699525500000|2023-11-09 10:25:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11869.2|11865.2|126
1699525800000|2023-11-09 10:30:00|11869.2|11865.2|11870.8|11866.8|11872.3|11868.3|11866.1|11862.1|365
1699526100000|2023-11-09 10:35:00|11872.3|11868.3|11884.8|11880.8|11884.8|11880.8|11869.2|11865.2|254
1699526400000|2023-11-09 10:40:00|11886.4|11882.4|11894.2|11890.2|11895.8|11891.8|11886.4|11882.4|315
1699526700000|2023-11-09 10:45:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|486
1699527000000|2023-11-09 10:50:00|11903.6|11899.6|11906.7|11902.7|11912.9|11908.9|11900.4|11896.4|806
1699527300000|2023-11-09 10:55:00|11903.6|11899.6|11906.7|11902.7|11908.3|11904.3|11900.4|11896.4|179
1699527600000|2023-11-09 11:00:00|11908.3|11904.3|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|148
1699527900000|2023-11-09 11:05:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11902|11898|65
1699528200000|2023-11-09 11:10:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|328
1699528500000|2023-11-09 11:15:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|228
1699528800000|2023-11-09 11:20:00|11902|11898|11887.9|11883.9|11903.6|11899.6|11887.9|11883.9|447
1699529100000|2023-11-09 11:25:00|11891.1|11887.1|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|216
1699529400000|2023-11-09 11:30:00|11891.1|11887.1|11887.9|11883.9|11900.4|11896.4|11884.8|11880.8|372
1699529700000|2023-11-09 11:35:00|11884.8|11880.8|11894.2|11890.2|11894.2|11890.2|11884.8|11880.8|254
1699530000000|2023-11-09 11:40:00|11895.8|11891.8|11903.6|11899.6|11906.7|11902.7|11894.2|11890.2|199
1699530300000|2023-11-09 11:45:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|231
1699530600000|2023-11-09 11:50:00|11900.4|11896.4|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|210
1699530900000|2023-11-09 11:55:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|63
1699531200000|2023-11-09 12:00:00|11906.7|11902.7|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|373
1699531500000|2023-11-09 12:05:00|11914.5|11910.5|11919.2|11915.2|11928.6|11924.6|11914.5|11910.5|374
1699531800000|2023-11-09 12:10:00|11916.1|11912.1|11903.6|11899.6|11919.2|11915.2|11900.4|11896.4|319
1699532100000|2023-11-09 12:15:00|11900.4|11896.4|11884.8|11880.8|11903.6|11899.6|11884.8|11880.8|572
1699532400000|2023-11-09 12:20:00|11886.4|11882.4|11878.6|11874.6|11887.9|11883.9|11875.4|11871.4|520
1699532700000|2023-11-09 12:25:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11864.5|11860.5|532
1699533000000|2023-11-09 12:30:00|11872.3|11868.3|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|252
1699533300000|2023-11-09 12:35:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11867.6|11863.6|337
1699533600000|2023-11-09 12:40:00|11869.2|11865.2|11859.8|11855.8|11869.2|11865.2|11859.8|11855.8|707
1699533900000|2023-11-09 12:45:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11856.7|11852.7|1189
1699534200000|2023-11-09 12:50:00|11866.1|11862.1|11872.3|11868.3|11875.4|11871.4|11862.9|11858.9|764
1699534500000|2023-11-09 12:55:00|11869.2|11865.2|11862.9|11858.9|11872.3|11868.3|11859.8|11855.8|653
1699534800000|2023-11-09 13:00:00|11866.1|11862.1|11850.4|11846.4|11866.1|11862.1|11850.4|11846.4|546
1699535100000|2023-11-09 13:05:00|11853.6|11849.6|11844.2|11840.2|11856.7|11852.7|11844.2|11840.2|617
1699535400000|2023-11-09 13:10:00|11841.1|11837.1|11844.2|11840.2|11847.3|11843.3|11828.6|11824.6|1472
1699535700000|2023-11-09 13:15:00|11847.3|11843.3|11853.6|11849.6|11856.7|11852.7|11844.2|11840.2|1176
1699536000000|2023-11-09 13:20:00|11856.7|11852.7|11869.2|11865.2|11869.2|11865.2|11850.4|11846.4|2005
1699536300000|2023-11-09 13:25:00|11866.1|11862.1|11878.6|11874.6|11881.7|11877.7|11866.1|11862.1|957
1699536600000|2023-11-09 13:30:00|11877|11873|11856.7|11852.7|11878.6|11874.6|11834.8|11830.8|2337
1699536900000|2023-11-09 13:35:00|11853.6|11849.6|11872.3|11868.3|11886.4|11882.4|11853.6|11849.6|1917
1699537200000|2023-11-09 13:40:00|11869.2|11865.2|11850.4|11846.4|11870.8|11866.8|11844.2|11840.2|1139
1699537500000|2023-11-09 13:45:00|11853.6|11849.6|11862.9|11858.9|11862.9|11858.9|11850.4|11846.4|1083
1699537800000|2023-11-09 13:50:00|11859.8|11855.8|11859.8|11855.8|11866.1|11862.1|11847.3|11843.3|1405
1699538100000|2023-11-09 13:55:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11847.3|11843.3|1255
1699538400000|2023-11-09 14:00:00|11862.9|11858.9|11847.3|11843.3|11872.3|11868.3|11837.9|11833.9|1582
1699538700000|2023-11-09 14:05:00|11850.4|11846.4|11837.9|11833.9|11853.6|11849.6|11837.9|11833.9|1181
1699539000000|2023-11-09 14:10:00|11841.1|11837.1|11869.2|11865.2|11872.3|11868.3|11837.9|11833.9|1208
1699539300000|2023-11-09 14:15:00|11867.6|11863.6|11872.3|11868.3|11884.8|11880.8|11867.6|11863.6|1018
1699539600000|2023-11-09 14:20:00|11873.9|11869.9|11884.8|11880.8|11887.9|11883.9|11866.1|11862.1|1089
1699539900000|2023-11-09 14:25:00|11886.4|11882.4|11878.6|11874.6|11894.2|11890.2|11875.4|11871.4|1118
1699540200000|2023-11-09 14:30:00|11881.7|11877.7|11869.2|11865.2|11891.1|11887.1|11862.9|11858.9|1486
1699540500000|2023-11-09 14:35:00|11866.1|11862.1|11856.7|11852.7|11881.7|11877.7|11856.7|11852.7|1147
1699540800000|2023-11-09 14:40:00|11853.6|11849.6|11859.8|11855.8|11869.2|11865.2|11853.6|11849.6|1489
1699541100000|2023-11-09 14:45:00|11856.7|11852.7|11859.8|11855.8|11869.2|11865.2|11853.6|11849.6|1605
1699541400000|2023-11-09 14:50:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11847.3|11843.3|1303
1699541700000|2023-11-09 14:55:00|11862.9|11858.9|11862.9|11858.9|11869.2|11865.2|11859.8|11855.8|1011
1699542000000|2023-11-09 15:00:00|11866.1|11862.1|11831.7|11827.7|11866.1|11862.1|11831.7|11827.7|1394
1699542300000|2023-11-09 15:05:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11819.2|11815.2|1080
1699542600000|2023-11-09 15:10:00|11839.5|11835.5|11834.8|11830.8|11847.3|11843.3|11831.7|11827.7|783
1699542900000|2023-11-09 15:15:00|11836.4|11832.4|11828.6|11824.6|11850.4|11846.4|11828.6|11824.6|725
1699543200000|2023-11-09 15:20:00|11827|11823|11828.6|11824.6|11837.9|11833.9|11822.3|11818.3|1136
1699543500000|2023-11-09 15:25:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11809.8|11805.8|1011
1699543800000|2023-11-09 15:30:00|11819.2|11815.2|11819.2|11815.2|11825.4|11821.4|11806.7|11802.7|828
1699544100000|2023-11-09 15:35:00|11817.6|11813.6|11822.3|11818.3|11831.7|11827.7|11809.8|11805.8|1492
1699544400000|2023-11-09 15:40:00|11819.2|11815.2|11834.8|11830.8|11837.9|11833.9|11812.9|11808.9|1060
1699544700000|2023-11-09 15:45:00|11831.7|11827.7|11825.4|11821.4|11834.8|11830.8|11822.3|11818.3|980
1699545000000|2023-11-09 15:50:00|11828.6|11824.6|11841.1|11837.1|11844.2|11840.2|11825.4|11821.4|1073
1699545300000|2023-11-09 15:55:00|11839.5|11835.5|11834.8|11830.8|11841.1|11837.1|11825.4|11821.4|998
1699545600000|2023-11-09 16:00:00|11837.9|11833.9|11841.1|11837.1|11847.3|11843.3|11834.8|11830.8|859
1699545900000|2023-11-09 16:05:00|11844.2|11840.2|11834.8|11830.8|11844.2|11840.2|11828.6|11824.6|546
1699546200000|2023-11-09 16:10:00|11837.9|11833.9|11841.1|11837.1|11850.4|11846.4|11834.8|11830.8|832
1699546500000|2023-11-09 16:15:00|11844.2|11840.2|11819.2|11815.2|11844.2|11840.2|11819.2|11815.2|859
1699546800000|2023-11-09 16:20:00|11822.3|11818.3|11828.6|11824.6|11841.1|11837.1|11822.3|11818.3|1098
1699547100000|2023-11-09 16:25:00|11825.4|11821.4|11812.9|11808.9|11828.6|11824.6|11812.9|11808.9|1191
1699547400000|2023-11-09 16:30:00|11809.8|11805.8|11825.4|11821.4|11825.4|11821.4|11809.8|11805.8|529
1699547700000|2023-11-09 16:35:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|508
1699548000000|2023-11-09 16:40:00|11830.1|11826.1|11834.8|11830.8|11834.8|11830.8|11819.2|11815.2|1070
1699548300000|2023-11-09 16:45:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|523
1699548600000|2023-11-09 16:50:00|11834.8|11830.8|11841.1|11837.1|11844.2|11840.2|11831.7|11827.7|608
1699548900000|2023-11-09 16:55:00|11839.5|11835.5|11837.9|11833.9|11841.1|11837.1|11822.3|11818.3|1561
1699549200000|2023-11-09 17:00:00|11834.8|11830.8|11831.7|11827.7|11837.9|11833.9|11830.1|11826.1|452
1699549500000|2023-11-09 17:05:00|11834.8|11830.8|11837.9|11833.9|11841.1|11837.1|11831.7|11827.7|450
1699549800000|2023-11-09 17:10:00|11841.1|11837.1|11834.8|11830.8|11841.1|11837.1|11834.8|11830.8|480
1699550100000|2023-11-09 17:15:00|11836.4|11832.4|11825.4|11821.4|11837.9|11833.9|11825.4|11821.4|819
1699550400000|2023-11-09 17:20:00|11828.6|11824.6|11816.1|11812.1|11828.6|11824.6|11816.1|11812.1|1021
1699550700000|2023-11-09 17:25:00|11817.6|11813.6|11806.7|11802.7|11819.2|11815.2|11803.6|11799.6|1127
1699551000000|2023-11-09 17:30:00|11803.6|11799.6|11803.6|11799.6|11809.8|11805.8|11800.4|11796.4|1638
1699551300000|2023-11-09 17:35:00|11806.7|11802.7|11787.9|11783.9|11806.7|11802.7|11787.9|11783.9|1300
1699551600000|2023-11-09 17:40:00|11791.1|11787.1|11781.7|11777.7|11794.2|11790.2|11781.7|11777.7|2221
1699551900000|2023-11-09 17:45:00|11784.8|11780.8|11797.3|11793.3|11797.3|11793.3|11781.7|11777.7|1947
1699552200000|2023-11-09 17:50:00|11794.2|11790.2|11784.8|11780.8|11803.6|11799.6|11784.8|11780.8|1919
1699552500000|2023-11-09 17:55:00|11787.9|11783.9|11791.1|11787.1|11794.2|11790.2|11778.6|11774.6|2307
1699552800000|2023-11-09 18:00:00|11794.2|11790.2|11644.2|11640.2|11800.4|11796.4|11606.7|11602.7|5142
1699553100000|2023-11-09 18:05:00|11647.3|11643.3|11619.2|11615.2|11650.4|11646.4|11591.1|11587.1|6593
1699553400000|2023-11-09 18:10:00|11616.1|11612.1|11656.7|11652.7|11662.9|11658.9|11616.1|11612.1|4516
1699553700000|2023-11-09 18:15:00|11659.8|11655.8|11659.8|11655.8|11666.1|11662.1|11641.1|11637.1|3677
1699554000000|2023-11-09 18:20:00|11662.9|11658.9|11684.8|11680.8|11684.8|11680.8|11659.8|11655.8|2597
1699554300000|2023-11-09 18:25:00|11687.9|11683.9|11691.1|11687.1|11697.3|11693.3|11678.6|11674.6|2182
1699554600000|2023-11-09 18:30:00|11687.9|11683.9|11691.1|11687.1|11697.3|11693.3|11669.2|11665.2|2349
1699554900000|2023-11-09 18:35:00|11692.6|11688.6|11709.8|11705.8|11725.4|11721.4|11692.6|11688.6|3172
1699555200000|2023-11-09 18:40:00|11712.9|11708.9|11694.2|11690.2|11712.9|11708.9|11691.1|11687.1|3143
1699555500000|2023-11-09 18:45:00|11697.3|11693.3|11709.8|11705.8|11712.9|11708.9|11691.1|11687.1|2597
1699555800000|2023-11-09 18:50:00|11706.7|11702.7|11697.3|11693.3|11709.8|11705.8|11691.1|11687.1|1246
1699556100000|2023-11-09 18:55:00|11698.9|11694.9|11706.7|11702.7|11712.9|11708.9|11694.2|11690.2|1455
1699556400000|2023-11-09 19:00:00|11703.6|11699.6|11681.7|11677.7|11703.6|11699.6|11669.2|11665.2|2890
1699556700000|2023-11-09 19:05:00|11680.1|11676.1|11680.1|11676.1|11691.1|11687.1|11675.4|11671.4|2048
1699557000000|2023-11-09 19:10:00|11681.7|11677.7|11681.7|11677.7|11683.3|11679.3|11666.1|11662.1|1278
1699557300000|2023-11-09 19:15:00|11678.6|11674.6|11662.9|11658.9|11681.7|11677.7|11662.9|11658.9|1429
1699557600000|2023-11-09 19:20:00|11659.8|11655.8|11691.1|11687.1|11697.3|11693.3|11659.8|11655.8|1082
1699557900000|2023-11-09 19:25:00|11687.9|11683.9|11694.2|11690.2|11700.4|11696.4|11687.9|11683.9|1210
1699558200000|2023-11-09 19:30:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11691.1|11687.1|1046
1699558500000|2023-11-09 19:35:00|11694.2|11690.2|11681.7|11677.7|11694.2|11690.2|11669.2|11665.2|1135
1699558800000|2023-11-09 19:40:00|11684.8|11680.8|11678.6|11674.6|11687.9|11683.9|11656.7|11652.7|1513
1699559100000|2023-11-09 19:45:00|11681.7|11677.7|11694.2|11690.2|11694.2|11690.2|11678.6|11674.6|1251
1699559400000|2023-11-09 19:50:00|11691.1|11687.1|11687.9|11683.9|11694.2|11690.2|11681.7|11677.7|743
1699559700000|2023-11-09 19:55:00|11684.8|11680.8|11694.2|11690.2|11694.2|11690.2|11681.7|11677.7|2070
1699560000000|2023-11-09 20:00:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11680.1|11676.1|1308
1699560300000|2023-11-09 20:05:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11691.1|11687.1|864
1699560600000|2023-11-09 20:10:00|11697.3|11693.3|11706.7|11702.7|11719.2|11715.2|11697.3|11693.3|1572
1699560900000|2023-11-09 20:15:00|11703.6|11699.6|11697.3|11693.3|11709.8|11705.8|11687.9|11683.9|5572
1699561200000|2023-11-09 20:20:00|11700.4|11696.4|11709.8|11705.8|11709.8|11705.8|11697.3|11693.3|1052
1699561500000|2023-11-09 20:25:00|11712.9|11708.9|11694.2|11690.2|11716.1|11712.1|11687.9|11683.9|937
1699561800000|2023-11-09 20:30:00|11691.1|11687.1|11694.2|11690.2|11703.6|11699.6|11687.9|11683.9|994
1699562100000|2023-11-09 20:35:00|11691.1|11687.1|11678.6|11674.6|11694.2|11690.2|11678.6|11674.6|678
1699562400000|2023-11-09 20:40:00|11681.7|11677.7|11684.8|11680.8|11691.1|11687.1|11678.6|11674.6|700
1699562700000|2023-11-09 20:45:00|11687.9|11683.9|11700.4|11696.4|11700.4|11696.4|11687.9|11683.9|457
1699563000000|2023-11-09 20:50:00|11698.9|11694.9|11703.6|11699.6|11706.7|11702.7|11694.2|11690.2|865
1699563300000|2023-11-09 20:55:00|11706.7|11702.7|11687.9|11683.9|11706.7|11702.7|11684.8|11680.8|2824
1699563600000|2023-11-09 21:00:00|11684.8|11680.8|11687.9|11683.9|11697.3|11693.3|11684.8|11680.8|2736
1699563900000|2023-11-09 21:05:00|11691.1|11687.1|11697.3|11693.3|11700.4|11696.4|11687.9|11683.9|941
1699564200000|2023-11-09 21:10:00|11694.2|11690.2|11702|11698|11706.7|11702.7|11694.2|11690.2|1001
1699564500000|2023-11-09 21:15:00|11703.6|11699.6|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|532
1699564800000|2023-11-09 21:20:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11694.2|11690.2|627
1699565100000|2023-11-09 21:25:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11687.9|11683.9|960
1699565400000|2023-11-09 21:30:00|11697.3|11693.3|11703.6|11699.6|11705.1|11701.1|11694.2|11690.2|690
1699565700000|2023-11-09 21:35:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11700.4|11696.4|526
1699566000000|2023-11-09 21:40:00|11709.8|11705.8|11706.7|11702.7|11712.9|11708.9|11706.7|11702.7|654
1699566300000|2023-11-09 21:45:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|495
1699566600000|2023-11-09 21:50:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|324
1699566900000|2023-11-09 21:55:00|11703.6|11699.6|11709.8|11705.8|11719.2|11715.2|11700.4|11696.4|504
1699570800000|2023-11-09 23:00:00|11719.2|11715.2|11683.3|11679.3|11719.2|11715.2|11678.6|11674.6|274
1699571100000|2023-11-09 23:05:00|11681.7|11677.7|11681.7|11677.7|11689.5|11685.5|11675.4|11671.4|99
1699571400000|2023-11-09 23:10:00|11678.6|11674.6|11675.4|11671.4|11684.8|11680.8|11675.4|11671.4|89
1699571700000|2023-11-09 23:15:00|11678.6|11674.6|11662.9|11658.9|11678.6|11674.6|11662.9|11658.9|106
1699572000000|2023-11-09 23:20:00|11664.5|11660.5|11681.7|11677.7|11681.7|11677.7|11662.9|11658.9|135
1699572300000|2023-11-09 23:25:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|85
1699572600000|2023-11-09 23:30:00|11686.4|11682.4|11684.8|11680.8|11687.9|11683.9|11680.1|11676.1|104
1699572900000|2023-11-09 23:35:00|11686.4|11682.4|11681.7|11677.7|11686.4|11682.4|11681.7|11677.7|68
1699573200000|2023-11-09 23:40:00|11683.3|11679.3|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|73
1699573500000|2023-11-09 23:45:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|56
1699573800000|2023-11-09 23:50:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|90
1699574100000|2023-11-09 23:55:00|11691.1|11687.1|11700.4|11696.4|11700.4|11696.4|11689.5|11685.5|80
1699574400000|2023-11-10 00:00:00|11698.9|11694.9|11687.9|11683.9|11700.4|11696.4|11681.7|11677.7|178
1699574700000|2023-11-10 00:05:00|11691.1|11687.1|11675.4|11671.4|11691.1|11687.1|11664.5|11660.5|416
1699575000000|2023-11-10 00:10:00|11672.3|11668.3|11673.9|11669.9|11678.6|11674.6|11672.3|11668.3|235
1699575300000|2023-11-10 00:15:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|81
1699575600000|2023-11-10 00:20:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|100
1699575900000|2023-11-10 00:25:00|11680.1|11676.1|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|57
1699576200000|2023-11-10 00:30:00|11691.1|11687.1|11697.3|11693.3|11698.9|11694.9|11687.9|11683.9|395
1699576500000|2023-11-10 00:35:00|11698.9|11694.9|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|66
1699576800000|2023-11-10 00:40:00|11697.3|11693.3|11709.8|11705.8|11709.8|11705.8|11697.3|11693.3|278
1699577100000|2023-11-10 00:45:00|11708.3|11704.3|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|135
1699577400000|2023-11-10 00:50:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|80
1699577700000|2023-11-10 00:55:00|11708.3|11704.3|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|296
1699578000000|2023-11-10 01:00:00|11702|11698|11697.3|11693.3|11703.6|11699.6|11695.8|11691.8|175
1699578300000|2023-11-10 01:05:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|143
1699578600000|2023-11-10 01:10:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|329
1699578900000|2023-11-10 01:15:00|11703.6|11699.6|11709.8|11705.8|11712.9|11708.9|11703.6|11699.6|186
1699579200000|2023-11-10 01:20:00|11706.7|11702.7|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|440
1699579500000|2023-11-10 01:25:00|11706.7|11702.7|11716.1|11712.1|11716.1|11712.1|11706.7|11702.7|241
1699579800000|2023-11-10 01:30:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|335
1699580100000|2023-11-10 01:35:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|161
1699580400000|2023-11-10 01:40:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11703.6|11699.6|320
1699580700000|2023-11-10 01:45:00|11711.4|11707.4|11719.2|11715.2|11719.2|11715.2|11706.7|11702.7|152
1699581000000|2023-11-10 01:50:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|130
1699581300000|2023-11-10 01:55:00|11727|11723|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|114
1699581600000|2023-11-10 02:00:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11728.6|11724.6|162
1699581900000|2023-11-10 02:05:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|202
1699582200000|2023-11-10 02:10:00|11734.8|11730.8|11722.3|11718.3|11734.8|11730.8|11722.3|11718.3|330
1699582500000|2023-11-10 02:15:00|11723.9|11719.9|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|274
1699582800000|2023-11-10 02:20:00|11719.2|11715.2|11734.8|11730.8|11734.8|11730.8|11719.2|11715.2|227
1699583100000|2023-11-10 02:25:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|284
1699583400000|2023-11-10 02:30:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|158
1699583700000|2023-11-10 02:35:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|94
1699584000000|2023-11-10 02:40:00|11727|11723|11728.6|11724.6|11731.7|11727.7|11727|11723|77
1699584300000|2023-11-10 02:45:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11722.3|11718.3|85
1699584600000|2023-11-10 02:50:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|22
1699584900000|2023-11-10 02:55:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|121
1699585200000|2023-11-10 03:00:00|||||||||13
1699585500000|2023-11-10 03:05:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|142
1699585800000|2023-11-10 03:10:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|52
1699586100000|2023-11-10 03:15:00|11744.2|11740.2|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|179
1699586400000|2023-11-10 03:20:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|39
1699586700000|2023-11-10 03:25:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|107
1699587000000|2023-11-10 03:30:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|35
1699587300000|2023-11-10 03:35:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|104
1699587600000|2023-11-10 03:40:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|184
1699587900000|2023-11-10 03:45:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|145
1699588200000|2023-11-10 03:50:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|71
1699588500000|2023-11-10 03:55:00|11734.8|11730.8|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|62
1699588800000|2023-11-10 04:00:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|52
1699589100000|2023-11-10 04:05:00|||||||||13
1699589400000|2023-11-10 04:10:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|32
1699589700000|2023-11-10 04:15:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|26
1699590000000|2023-11-10 04:20:00|11730.1|11726.1|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|50
1699590300000|2023-11-10 04:25:00|||||||||2
1699590600000|2023-11-10 04:30:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|48
1699590900000|2023-11-10 04:35:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|56
1699591200000|2023-11-10 04:40:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|104
1699591500000|2023-11-10 04:45:00|||||||||15
1699591800000|2023-11-10 04:50:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|75
1699592100000|2023-11-10 04:55:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|75
1699592400000|2023-11-10 05:00:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|43
1699592700000|2023-11-10 05:05:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|42
1699593000000|2023-11-10 05:10:00|||||||||10
1699593300000|2023-11-10 05:15:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|57
1699593600000|2023-11-10 05:20:00|||||||||30
1699593900000|2023-11-10 05:25:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|57
1699594200000|2023-11-10 05:30:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|88
1699594500000|2023-11-10 05:35:00|||||||||3
1699594800000|2023-11-10 05:40:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|86
1699595100000|2023-11-10 05:45:00|||||||||12
1699595400000|2023-11-10 05:50:00|11737.9|11733.9|11741.1|11737.1|11742.6|11738.6|11737.9|11733.9|99
1699595700000|2023-11-10 05:55:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|49
1699596000000|2023-11-10 06:00:00|11737.9|11733.9|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|236
1699596300000|2023-11-10 06:05:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11727|11723|108
1699596600000|2023-11-10 06:10:00|11725.4|11721.4|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|74
1699596900000|2023-11-10 06:15:00|11720.8|11716.8|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|156
1699597200000|2023-11-10 06:20:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|42
1699597500000|2023-11-10 06:25:00|11709.8|11705.8|11719.2|11715.2|11719.2|11715.2|11709.8|11705.8|70
1699597800000|2023-11-10 06:30:00|11722.3|11718.3|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|85
1699598100000|2023-11-10 06:35:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|70
1699598400000|2023-11-10 06:40:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11725.4|11721.4|61
1699598700000|2023-11-10 06:45:00|11736.4|11732.4|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|61
1699599000000|2023-11-10 06:50:00|11734.8|11730.8|11728.6|11724.6|11737.9|11733.9|11725.4|11721.4|251
1699599300000|2023-11-10 06:55:00|11730.1|11726.1|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|35
1699599600000|2023-11-10 07:00:00|11730.1|11726.1|11712.9|11708.9|11731.7|11727.7|11712.9|11708.9|231
1699599900000|2023-11-10 07:05:00|11711.4|11707.4|11706.7|11702.7|11716.1|11712.1|11706.7|11702.7|200
1699600200000|2023-11-10 07:10:00|11708.3|11704.3|11722.3|11718.3|11725.4|11721.4|11708.3|11704.3|183
1699600500000|2023-11-10 07:15:00|11723.9|11719.9|11722.3|11718.3|11723.9|11719.9|11712.9|11708.9|263
1699600800000|2023-11-10 07:20:00|11723.9|11719.9|11725.4|11721.4|11727|11723|11719.2|11715.2|160
1699601100000|2023-11-10 07:25:00|11723.9|11719.9|11725.4|11721.4|11730.1|11726.1|11722.3|11718.3|120
1699601400000|2023-11-10 07:30:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11709.8|11705.8|192
1699601700000|2023-11-10 07:35:00|11727|11723|11756.7|11752.7|11759.8|11755.8|11727|11723|468
1699602000000|2023-11-10 07:40:00|11755.1|11751.1|11775.4|11771.4|11775.4|11771.4|11750.4|11746.4|1074
1699602300000|2023-11-10 07:45:00|11778.6|11774.6|11756.7|11752.7|11781.7|11777.7|11756.7|11752.7|537
1699602600000|2023-11-10 07:50:00|11753.6|11749.6|11767.6|11763.6|11772.3|11768.3|11750.4|11746.4|762
1699602900000|2023-11-10 07:55:00|11766.1|11762.1|11769.2|11765.2|11775.4|11771.4|11762.9|11758.9|520
1699603200000|2023-11-10 08:00:00|11762.9|11758.9|11764.5|11760.5|11769.2|11765.2|11753.6|11749.6|847
1699603500000|2023-11-10 08:05:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11756.7|11752.7|380
1699603800000|2023-11-10 08:10:00|11766.1|11762.1|11756.7|11752.7|11767.6|11763.6|11752|11748|390
1699604100000|2023-11-10 08:15:00|11755.1|11751.1|11753.6|11749.6|11762.9|11758.9|11753.6|11749.6|333
1699604400000|2023-11-10 08:20:00|11752|11748|11747.3|11743.3|11759.8|11755.8|11744.2|11740.2|763
1699604700000|2023-11-10 08:25:00|11744.2|11740.2|11756.7|11752.7|11762.9|11758.9|11744.2|11740.2|359
1699605000000|2023-11-10 08:30:00|11759.8|11755.8|11753.6|11749.6|11759.8|11755.8|11744.2|11740.2|428
1699605300000|2023-11-10 08:35:00|11756.7|11752.7|11747.3|11743.3|11756.7|11752.7|11744.2|11740.2|203
1699605600000|2023-11-10 08:40:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|295
1699605900000|2023-11-10 08:45:00|11750.4|11746.4|11741.1|11737.1|11750.4|11746.4|11737.9|11733.9|831
1699606200000|2023-11-10 08:50:00|11737.9|11733.9|11728.6|11724.6|11741.1|11737.1|11728.6|11724.6|226
1699606500000|2023-11-10 08:55:00|11727|11723|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|463
1699606800000|2023-11-10 09:00:00|11725.4|11721.4|11712.9|11708.9|11725.4|11721.4|11712.9|11708.9|334
1699607100000|2023-11-10 09:05:00|11716.1|11712.1|11703.6|11699.6|11716.1|11712.1|11703.6|11699.6|467
1699607400000|2023-11-10 09:10:00|11700.4|11696.4|11694.2|11690.2|11706.7|11702.7|11684.8|11680.8|437
1699607700000|2023-11-10 09:15:00|11697.3|11693.3|11706.7|11702.7|11709.8|11705.8|11697.3|11693.3|299
1699608000000|2023-11-10 09:20:00|11703.6|11699.6|11700.4|11696.4|11709.8|11705.8|11700.4|11696.4|205
1699608300000|2023-11-10 09:25:00|11698.9|11694.9|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|263
1699608600000|2023-11-10 09:30:00|11697.3|11693.3|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|303
1699608900000|2023-11-10 09:35:00|11687.9|11683.9|11684.8|11680.8|11691.1|11687.1|11680.1|11676.1|382
1699609200000|2023-11-10 09:40:00|11681.7|11677.7|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|291
1699609500000|2023-11-10 09:45:00|11689.5|11685.5|11697.3|11693.3|11700.4|11696.4|11687.9|11683.9|308
1699609800000|2023-11-10 09:50:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11691.1|11687.1|450
1699610100000|2023-11-10 09:55:00|11695.8|11691.8|11687.9|11683.9|11700.4|11696.4|11681.7|11677.7|731
1699610400000|2023-11-10 10:00:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11678.6|11674.6|267
1699610700000|2023-11-10 10:05:00|11683.3|11679.3|11675.4|11671.4|11684.8|11680.8|11672.3|11668.3|444
1699611000000|2023-11-10 10:10:00|11673.9|11669.9|11678.6|11674.6|11681.7|11677.7|11669.2|11665.2|257
1699611300000|2023-11-10 10:15:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|224
1699611600000|2023-11-10 10:20:00|11684.8|11680.8|11672.3|11668.3|11684.8|11680.8|11669.2|11665.2|361
1699611900000|2023-11-10 10:25:00|11670.8|11666.8|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|221
1699612200000|2023-11-10 10:30:00|11672.3|11668.3|11666.1|11662.1|11675.4|11671.4|11662.9|11658.9|282
1699612500000|2023-11-10 10:35:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|367
1699612800000|2023-11-10 10:40:00|11666.1|11662.1|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|168
1699613100000|2023-11-10 10:45:00|11659.8|11655.8|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|301
1699613400000|2023-11-10 10:50:00|11661.4|11657.4|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|306
1699613700000|2023-11-10 10:55:00|11666.1|11662.1|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|277
1699614000000|2023-11-10 11:00:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11659.8|11655.8|296
1699614300000|2023-11-10 11:05:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|96
1699614600000|2023-11-10 11:10:00|11669.2|11665.2|11659.8|11655.8|11669.2|11665.2|11656.7|11652.7|344
1699614900000|2023-11-10 11:15:00|11662.9|11658.9|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|206
1699615200000|2023-11-10 11:20:00|11672.3|11668.3|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|437
1699615500000|2023-11-10 11:25:00|11675.4|11671.4|11666.1|11662.1|11675.4|11671.4|11659.8|11655.8|250
1699615800000|2023-11-10 11:30:00|11669.2|11665.2|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|169
1699616100000|2023-11-10 11:35:00|11669.2|11665.2|11675.4|11671.4|11675.4|11671.4|11666.1|11662.1|144
1699616400000|2023-11-10 11:40:00|11672.3|11668.3|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|142
1699616700000|2023-11-10 11:45:00|11670.8|11666.8|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|288
1699617000000|2023-11-10 11:50:00|11667.6|11663.6|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|263
1699617300000|2023-11-10 11:55:00|11675.4|11671.4|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|309
1699617600000|2023-11-10 12:00:00|11683.3|11679.3|11691.1|11687.1|11692.6|11688.6|11681.7|11677.7|254
1699617900000|2023-11-10 12:05:00|11694.2|11690.2|11706.7|11702.7|11709.8|11705.8|11694.2|11690.2|421
1699618200000|2023-11-10 12:10:00|11709.8|11705.8|11736.4|11732.4|11737.9|11733.9|11706.7|11702.7|899
1699618500000|2023-11-10 12:15:00|11734.8|11730.8|11753.6|11749.6|11759.8|11755.8|11725.4|11721.4|1526
1699618800000|2023-11-10 12:20:00|11750.4|11746.4|11759.8|11755.8|11762.9|11758.9|11737.9|11733.9|1423
1699619100000|2023-11-10 12:25:00|11762.9|11758.9|11781.7|11777.7|11781.7|11777.7|11762.9|11758.9|1162
1699619400000|2023-11-10 12:30:00|11784.8|11780.8|11775.4|11771.4|11787.9|11783.9|11772.3|11768.3|1164
1699619700000|2023-11-10 12:35:00|11772.3|11768.3|11781.7|11777.7|11784.8|11780.8|11772.3|11768.3|683
1699620000000|2023-11-10 12:40:00|11777|11773|11794.2|11790.2|11794.2|11790.2|11772.3|11768.3|1258
1699620300000|2023-11-10 12:45:00|11792.6|11788.6|11778.6|11774.6|11792.6|11788.6|11775.4|11771.4|856
1699620600000|2023-11-10 12:50:00|11784.8|11780.8|11781.7|11777.7|11791.1|11787.1|11778.6|11774.6|774
1699620900000|2023-11-10 12:55:00|11778.6|11774.6|11778.6|11774.6|11784.8|11780.8|11775.4|11771.4|1238
1699621200000|2023-11-10 13:00:00|11777|11773|11759.8|11755.8|11781.7|11777.7|11753.6|11749.6|1374
1699621500000|2023-11-10 13:05:00|11762.9|11758.9|11778.6|11774.6|11778.6|11774.6|11759.8|11755.8|710
1699621800000|2023-11-10 13:10:00|11775.4|11771.4|11787.9|11783.9|11791.1|11787.1|11769.2|11765.2|1324
1699622100000|2023-11-10 13:15:00|11784.8|11780.8|11800.4|11796.4|11806.7|11802.7|11778.6|11774.6|1433
1699622400000|2023-11-10 13:20:00|11806.7|11802.7|11794.2|11790.2|11806.7|11802.7|11787.9|11783.9|1078
1699622700000|2023-11-10 13:25:00|11791.1|11787.1|11800.4|11796.4|11806.7|11802.7|11791.1|11787.1|530
1699623000000|2023-11-10 13:30:00|11797.3|11793.3|11794.2|11790.2|11800.4|11796.4|11791.1|11787.1|768
1699623300000|2023-11-10 13:35:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11787.9|11783.9|1022
1699623600000|2023-11-10 13:40:00|11800.4|11796.4|11806.7|11802.7|11806.7|11802.7|11784.8|11780.8|671
1699623900000|2023-11-10 13:45:00|11803.6|11799.6|11806.7|11802.7|11809.8|11805.8|11800.4|11796.4|838
1699624200000|2023-11-10 13:50:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11797.3|11793.3|1494
1699624500000|2023-11-10 13:55:00|11811.4|11807.4|11800.4|11796.4|11812.9|11808.9|11797.3|11793.3|1538
1699624800000|2023-11-10 14:00:00|11803.6|11799.6|11797.3|11793.3|11809.8|11805.8|11794.2|11790.2|1215
1699625100000|2023-11-10 14:05:00|11800.4|11796.4|11791.1|11787.1|11803.6|11799.6|11787.9|11783.9|1481
1699625400000|2023-11-10 14:10:00|11787.9|11783.9|11797.3|11793.3|11797.3|11793.3|11784.8|11780.8|876
1699625700000|2023-11-10 14:15:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|1802
1699626000000|2023-11-10 14:20:00|11794.2|11790.2|11791.1|11787.1|11797.3|11793.3|11784.8|11780.8|891
1699626300000|2023-11-10 14:25:00|11794.2|11790.2|11784.8|11780.8|11794.2|11790.2|11778.6|11774.6|687
1699626600000|2023-11-10 14:30:00|11787.9|11783.9|11775.4|11771.4|11794.2|11790.2|11772.3|11768.3|1489
1699626900000|2023-11-10 14:35:00|11772.3|11768.3|11781.7|11777.7|11784.8|11780.8|11769.2|11765.2|1064
1699627200000|2023-11-10 14:40:00|11778.6|11774.6|11791.1|11787.1|11791.1|11787.1|11778.6|11774.6|435
1699627500000|2023-11-10 14:45:00|11789.5|11785.5|11787.9|11783.9|11791.1|11787.1|11781.7|11777.7|893
1699627800000|2023-11-10 14:50:00|11791.1|11787.1|11784.8|11780.8|11797.3|11793.3|11775.4|11771.4|940
1699628100000|2023-11-10 14:55:00|11781.7|11777.7|11780.1|11776.1|11787.9|11783.9|11772.3|11768.3|827
1699628400000|2023-11-10 15:00:00|11762.9|11758.9|11769.2|11765.2|11787.9|11783.9|11755.1|11751.1|2860
1699628700000|2023-11-10 15:05:00|11772.3|11768.3|11781.7|11777.7|11787.9|11783.9|11762.9|11758.9|1644
1699629000000|2023-11-10 15:10:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11766.1|11762.1|1133
1699629300000|2023-11-10 15:15:00|11781.7|11777.7|11791.1|11787.1|11791.1|11787.1|11772.3|11768.3|1137
1699629600000|2023-11-10 15:20:00|11787.9|11783.9|11791.1|11787.1|11794.2|11790.2|11781.7|11777.7|909
1699629900000|2023-11-10 15:25:00|11787.9|11783.9|11778.6|11774.6|11791.1|11787.1|11766.1|11762.1|1728
1699630200000|2023-11-10 15:30:00|11775.4|11771.4|11778.6|11774.6|11787.9|11783.9|11772.3|11768.3|1206
1699630500000|2023-11-10 15:35:00|11781.7|11777.7|11781.7|11777.7|11794.2|11790.2|11778.6|11774.6|882
1699630800000|2023-11-10 15:40:00|11780.1|11776.1|11783.3|11779.3|11794.2|11790.2|11778.6|11774.6|1182
1699631100000|2023-11-10 15:45:00|11784.8|11780.8|11791.1|11787.1|11797.3|11793.3|11783.3|11779.3|1157
1699631400000|2023-11-10 15:50:00|11792.6|11788.6|11784.8|11780.8|11794.2|11790.2|11784.8|11780.8|630
1699631700000|2023-11-10 15:55:00|11787.9|11783.9|11800.4|11796.4|11800.4|11796.4|11784.8|11780.8|1123
1699632000000|2023-11-10 16:00:00|11797.3|11793.3|11803.6|11799.6|11803.6|11799.6|11792.6|11788.6|1288
1699632300000|2023-11-10 16:05:00|11805.1|11801.1|11800.4|11796.4|11812.9|11808.9|11797.3|11793.3|686
1699632600000|2023-11-10 16:10:00|11798.9|11794.9|11797.3|11793.3|11800.4|11796.4|11787.9|11783.9|582
1699632900000|2023-11-10 16:15:00|11795.8|11791.8|11781.7|11777.7|11797.3|11793.3|11778.6|11774.6|517
1699633200000|2023-11-10 16:20:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|272
1699633500000|2023-11-10 16:25:00|11784.8|11780.8|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|463
1699633800000|2023-11-10 16:30:00|11778.6|11774.6|11772.3|11768.3|11781.7|11777.7|11769.2|11765.2|988
1699634100000|2023-11-10 16:35:00|11775.4|11771.4|11756.7|11752.7|11775.4|11771.4|11750.4|11746.4|1207
1699634400000|2023-11-10 16:40:00|11759.8|11755.8|11781.7|11777.7|11781.7|11777.7|11759.8|11755.8|905
1699634700000|2023-11-10 16:45:00|11784.8|11780.8|11769.2|11765.2|11787.9|11783.9|11769.2|11765.2|645
1699635000000|2023-11-10 16:50:00|11766.1|11762.1|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|842
1699635300000|2023-11-10 16:55:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11759.8|11755.8|1488
1699635600000|2023-11-10 17:00:00|11772.3|11768.3|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|789
1699635900000|2023-11-10 17:05:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11766.1|11762.1|419
1699636200000|2023-11-10 17:10:00|11775.4|11771.4|11769.2|11765.2|11778.6|11774.6|11769.2|11765.2|2771
1699636500000|2023-11-10 17:15:00|11766.1|11762.1|11778.6|11774.6|11778.6|11774.6|11766.1|11762.1|522
1699636800000|2023-11-10 17:20:00|11775.4|11771.4|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|472
1699637100000|2023-11-10 17:25:00|11784.8|11780.8|11787.9|11783.9|11794.2|11790.2|11781.7|11777.7|1721
1699637400000|2023-11-10 17:30:00|11791.1|11787.1|11797.3|11793.3|11797.3|11793.3|11783.3|11779.3|1442
1699637700000|2023-11-10 17:35:00|11794.2|11790.2|11791.1|11787.1|11800.4|11796.4|11787.9|11783.9|1521
1699638000000|2023-11-10 17:40:00|11787.9|11783.9|11777|11773|11791.1|11787.1|11775.4|11771.4|434
1699638300000|2023-11-10 17:45:00|11778.6|11774.6|11762.9|11758.9|11778.6|11774.6|11759.8|11755.8|616
1699638600000|2023-11-10 17:50:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11756.7|11752.7|758
1699638900000|2023-11-10 17:55:00|11766.1|11762.1|11753.6|11749.6|11766.1|11762.1|11753.6|11749.6|735
1699639200000|2023-11-10 18:00:00|11755.1|11751.1|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|741
1699639500000|2023-11-10 18:05:00|11747.3|11743.3|11737.9|11733.9|11747.3|11743.3|11737.9|11733.9|564
1699639800000|2023-11-10 18:10:00|11734.8|11730.8|11728.6|11724.6|11737.9|11733.9|11728.6|11724.6|1623
1699640100000|2023-11-10 18:15:00|11730.1|11726.1|11737.9|11733.9|11741.1|11737.1|11728.6|11724.6|643
1699640400000|2023-11-10 18:20:00|11741.1|11737.1|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|406
1699640700000|2023-11-10 18:25:00|11737.9|11733.9|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|288
1699641000000|2023-11-10 18:30:00|11737.9|11733.9|11734.8|11730.8|11741.1|11737.1|11731.7|11727.7|391
1699641300000|2023-11-10 18:35:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|161
1699641600000|2023-11-10 18:40:00|11734.8|11730.8|11741.1|11737.1|11742.6|11738.6|11734.8|11730.8|301
1699641900000|2023-11-10 18:45:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|284
1699642200000|2023-11-10 18:50:00|11744.2|11740.2|11747.3|11743.3|11750.4|11746.4|11741.1|11737.1|618
1699642500000|2023-11-10 18:55:00|11750.4|11746.4|11756.7|11752.7|11759.8|11755.8|11750.4|11746.4|521
1699642800000|2023-11-10 19:00:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|294
1699643100000|2023-11-10 19:05:00|11762.9|11758.9|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|218
1699643400000|2023-11-10 19:10:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|180
1699643700000|2023-11-10 19:15:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|105
1699644000000|2023-11-10 19:20:00|11762.9|11758.9|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|170
1699644300000|2023-11-10 19:25:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11756.7|11752.7|270
1699644600000|2023-11-10 19:30:00|11759.8|11755.8|11756.7|11752.7|11766.1|11762.1|11756.7|11752.7|580
1699644900000|2023-11-10 19:35:00|11759.8|11755.8|11766.1|11762.1|11766.1|11762.1|11755.1|11751.1|909
1699645200000|2023-11-10 19:40:00|11769.2|11765.2|11762.9|11758.9|11769.2|11765.2|11756.7|11752.7|753
1699645500000|2023-11-10 19:45:00|11766.1|11762.1|11756.7|11752.7|11766.1|11762.1|11756.7|11752.7|359
1699645800000|2023-11-10 19:50:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11756.7|11752.7|793
1699646100000|2023-11-10 19:55:00|11759.8|11755.8|11753.6|11749.6|11762.9|11758.9|11753.6|11749.6|807
1699646400000|2023-11-10 20:00:00|11750.4|11746.4|11744.2|11740.2|11756.7|11752.7|11744.2|11740.2|710
1699646700000|2023-11-10 20:05:00|11741.1|11737.1|11747.3|11743.3|11747.3|11743.3|11737.9|11733.9|499
1699647000000|2023-11-10 20:10:00|11750.4|11746.4|11756.7|11752.7|11759.8|11755.8|11750.4|11746.4|324
1699647300000|2023-11-10 20:15:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|482
1699647600000|2023-11-10 20:20:00|11756.7|11752.7|11759.8|11755.8|11762.9|11758.9|11750.4|11746.4|561
1699647900000|2023-11-10 20:25:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|48
1699648200000|2023-11-10 20:30:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|236
1699648500000|2023-11-10 20:35:00|11766.1|11762.1|11756.7|11752.7|11766.1|11762.1|11756.7|11752.7|271
1699648800000|2023-11-10 20:40:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|476
1699649100000|2023-11-10 20:45:00|11762.9|11758.9|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|90
1699649400000|2023-11-10 20:50:00|11753.6|11749.6|11762.9|11758.9|11762.9|11758.9|11753.6|11749.6|617
1699649700000|2023-11-10 20:55:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11753.6|11749.6|1186
1699650000000|2023-11-10 21:00:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|873
1699650300000|2023-11-10 21:05:00|11756.7|11752.7|11747.3|11743.3|11756.7|11752.7|11747.3|11743.3|417
1699650600000|2023-11-10 21:10:00|11750.4|11746.4|11744.2|11740.2|11750.4|11746.4|11744.2|11740.2|269
1699650900000|2023-11-10 21:15:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|311
1699651200000|2023-11-10 21:20:00|11744.2|11740.2|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|221
1699651500000|2023-11-10 21:25:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|427
1699651800000|2023-11-10 21:30:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|392
1699652100000|2023-11-10 21:35:00|11734.8|11730.8|11722.3|11718.3|11734.8|11730.8|11722.3|11718.3|324
1699652400000|2023-11-10 21:40:00|11720.8|11716.8|11716.1|11712.1|11723.9|11719.9|11716.1|11712.1|545
1699652700000|2023-11-10 21:45:00|11712.9|11708.9|11709.8|11705.8|11719.2|11715.2|11709.8|11705.8|427
1699653000000|2023-11-10 21:50:00|11706.7|11702.7|11700.4|11696.4|11706.7|11702.7|11697.3|11693.3|615
1699653300000|2023-11-10 21:55:00|11702|11698|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|411
1699830000000|2023-11-12 23:00:00|11709.8|11705.8|11712.9|11708.9|11714.5|11710.5|11703.6|11699.6|157
1699830300000|2023-11-12 23:05:00|11709.8|11705.8|11702|11698|11712.9|11708.9|11700.4|11696.4|117
1699830600000|2023-11-12 23:10:00|11700.4|11696.4|11695.8|11691.8|11702|11698|11691.1|11687.1|66
1699830900000|2023-11-12 23:15:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|118
1699831200000|2023-11-12 23:20:00|||||||||29
1699831500000|2023-11-12 23:25:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|30
1699831800000|2023-11-12 23:30:00|11705.1|11701.1|11694.2|11690.2|11705.1|11701.1|11694.2|11690.2|27
1699832100000|2023-11-12 23:35:00|11692.6|11688.6|11700.4|11696.4|11700.4|11696.4|11691.1|11687.1|76
1699832400000|2023-11-12 23:40:00|11698.9|11694.9|11694.2|11690.2|11698.9|11694.9|11694.2|11690.2|49
1699832700000|2023-11-12 23:45:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|120
1699833000000|2023-11-12 23:50:00|11689.5|11685.5|11681.7|11677.7|11691.1|11687.1|11681.7|11677.7|98
1699833300000|2023-11-12 23:55:00|11683.3|11679.3|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|38
1699833600000|2023-11-13 00:00:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|124
1699833900000|2023-11-13 00:05:00|11691.1|11687.1|11703.6|11699.6|11703.6|11699.6|11691.1|11687.1|38
1699834200000|2023-11-13 00:10:00|11706.7|11702.7|11700.4|11696.4|11709.8|11705.8|11700.4|11696.4|45
1699834500000|2023-11-13 00:15:00|11697.3|11693.3|11697.3|11693.3|11702|11698|11697.3|11693.3|104
1699834800000|2023-11-13 00:20:00|11700.4|11696.4|11706.7|11702.7|11708.3|11704.3|11698.9|11694.9|74
1699835100000|2023-11-13 00:25:00|11705.1|11701.1|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|8
1699835400000|2023-11-13 00:30:00|11705.1|11701.1|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|21
1699835700000|2023-11-13 00:35:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11698.9|11694.9|80
1699836000000|2023-11-13 00:40:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|31
1699836300000|2023-11-13 00:45:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|46
1699836600000|2023-11-13 00:50:00|11702|11698|11700.4|11696.4|11702|11698|11700.4|11696.4|18
1699836900000|2023-11-13 00:55:00|11702|11698|11697.3|11693.3|11702|11698|11697.3|11693.3|28
1699837200000|2023-11-13 01:00:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11684.8|11680.8|275
1699837500000|2023-11-13 01:05:00|11689.5|11685.5|11687.9|11683.9|11689.5|11685.5|11684.8|11680.8|66
1699837800000|2023-11-13 01:10:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|75
1699838100000|2023-11-13 01:15:00|11687.9|11683.9|11681.7|11677.7|11687.9|11683.9|11678.6|11674.6|113
1699838400000|2023-11-13 01:20:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|194
1699838700000|2023-11-13 01:25:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|126
1699839000000|2023-11-13 01:30:00|11680.1|11676.1|11678.6|11674.6|11681.7|11677.7|11677|11673|90
1699839300000|2023-11-13 01:35:00|11677|11673|11681.7|11677.7|11681.7|11677.7|11677|11673|102
1699839600000|2023-11-13 01:40:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|144
1699839900000|2023-11-13 01:45:00|11680.1|11676.1|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|84
1699840200000|2023-11-13 01:50:00|||||||||32
1699840500000|2023-11-13 01:55:00|11681.7|11677.7|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|59
1699840800000|2023-11-13 02:00:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|61
1699841100000|2023-11-13 02:05:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|72
1699841400000|2023-11-13 02:10:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|38
1699841700000|2023-11-13 02:15:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|59
1699842000000|2023-11-13 02:20:00|||||||||32
1699842300000|2023-11-13 02:25:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|131
1699842600000|2023-11-13 02:30:00|11683.3|11679.3|11678.6|11674.6|11683.3|11679.3|11678.6|11674.6|21
1699842900000|2023-11-13 02:35:00|11680.1|11676.1|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|53
1699843200000|2023-11-13 02:40:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|77
1699843500000|2023-11-13 02:45:00|11680.1|11676.1|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|79
1699843800000|2023-11-13 02:50:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11670.8|11666.8|64
1699844100000|2023-11-13 02:55:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|39
1699844400000|2023-11-13 03:00:00|11669.2|11665.2|11656.7|11652.7|11669.2|11665.2|11653.6|11649.6|222
1699844700000|2023-11-13 03:05:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|103
1699845000000|2023-11-13 03:10:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|63
1699845300000|2023-11-13 03:15:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|157
1699845600000|2023-11-13 03:20:00|11655.1|11651.1|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|35
1699845900000|2023-11-13 03:25:00|11659.8|11655.8|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|52
1699846200000|2023-11-13 03:30:00|11664.5|11660.5|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|44
1699846500000|2023-11-13 03:35:00|11661.4|11657.4|11666.1|11662.1|11667.6|11663.6|11659.8|11655.8|140
1699846800000|2023-11-13 03:40:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|20
1699847100000|2023-11-13 03:45:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|51
1699847400000|2023-11-13 03:50:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|86
1699847700000|2023-11-13 03:55:00|||||||||17
1699848000000|2023-11-13 04:00:00|11672.3|11668.3|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|110
1699848300000|2023-11-13 04:05:00|11667.6|11663.6|11669.2|11665.2|11670.8|11666.8|11667.6|11663.6|82
1699848600000|2023-11-13 04:10:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|25
1699848900000|2023-11-13 04:15:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|12
1699849200000|2023-11-13 04:20:00|||||||||5
1699849500000|2023-11-13 04:25:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|41
1699849800000|2023-11-13 04:30:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|91
1699850100000|2023-11-13 04:35:00|11664.5|11660.5|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|13
1699850400000|2023-11-13 04:40:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|13
1699850700000|2023-11-13 04:45:00|||||||||17
1699851000000|2023-11-13 04:50:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|37
1699851300000|2023-11-13 04:55:00|11664.5|11660.5|11669.2|11665.2|11669.2|11665.2|11664.5|11660.5|117
1699851600000|2023-11-13 05:00:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|38
1699851900000|2023-11-13 05:05:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|60
1699852200000|2023-11-13 05:10:00|11670.8|11666.8|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|57
1699852500000|2023-11-13 05:15:00|11670.8|11666.8|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|21
1699852800000|2023-11-13 05:20:00|||||||||27
1699853100000|2023-11-13 05:25:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|47
1699853400000|2023-11-13 05:30:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|32
1699853700000|2023-11-13 05:35:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|39
1699854000000|2023-11-13 05:40:00|||||||||16
1699854300000|2023-11-13 05:45:00|||||||||17
1699854600000|2023-11-13 05:50:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|16
1699854900000|2023-11-13 05:55:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|30
1699855200000|2023-11-13 06:00:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|84
1699855500000|2023-11-13 06:05:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|58
1699855800000|2023-11-13 06:10:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|76
1699856100000|2023-11-13 06:15:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|21
1699856400000|2023-11-13 06:20:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|41
1699856700000|2023-11-13 06:25:00|11684.8|11680.8|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|241
1699857000000|2023-11-13 06:30:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|56
1699857300000|2023-11-13 06:35:00|11684.8|11680.8|11694.2|11690.2|11697.3|11693.3|11684.8|11680.8|82
1699857600000|2023-11-13 06:40:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|35
1699857900000|2023-11-13 06:45:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|82
1699858200000|2023-11-13 06:50:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11691.1|11687.1|77
1699858500000|2023-11-13 06:55:00|11692.6|11688.6|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|43
1699858800000|2023-11-13 07:00:00|11694.2|11690.2|11703.6|11699.6|11706.7|11702.7|11691.1|11687.1|169
1699859100000|2023-11-13 07:05:00|11705.1|11701.1|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|161
1699859400000|2023-11-13 07:10:00|11703.6|11699.6|11712.9|11708.9|11712.9|11708.9|11703.6|11699.6|147
1699859700000|2023-11-13 07:15:00|11716.1|11712.1|11716.1|11712.1|11720.8|11716.8|11712.9|11708.9|173
1699860000000|2023-11-13 07:20:00|11717.6|11713.6|11722.3|11718.3|11722.3|11718.3|11712.9|11708.9|156
1699860300000|2023-11-13 07:25:00|11719.2|11715.2|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|154
1699860600000|2023-11-13 07:30:00|11709.8|11705.8|11703.6|11699.6|11709.8|11705.8|11702|11698|262
1699860900000|2023-11-13 07:35:00|11706.7|11702.7|11716.1|11712.1|11716.1|11712.1|11706.7|11702.7|118
1699861200000|2023-11-13 07:40:00|11712.9|11708.9|11709.8|11705.8|11716.1|11712.1|11706.7|11702.7|179
1699861500000|2023-11-13 07:45:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11708.3|11704.3|134
1699861800000|2023-11-13 07:50:00|11712.9|11708.9|11709.8|11705.8|11716.1|11712.1|11706.7|11702.7|133
1699862100000|2023-11-13 07:55:00|11706.7|11702.7|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|55
1699862400000|2023-11-13 08:00:00|11712.9|11708.9|11709.8|11705.8|11716.1|11712.1|11700.4|11696.4|234
1699862700000|2023-11-13 08:05:00|11711.4|11707.4|11703.6|11699.6|11716.1|11712.1|11703.6|11699.6|471
1699863000000|2023-11-13 08:10:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|268
1699863300000|2023-11-13 08:15:00|11700.4|11696.4|11687.9|11683.9|11703.6|11699.6|11687.9|11683.9|694
1699863600000|2023-11-13 08:20:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11678.6|11674.6|407
1699863900000|2023-11-13 08:25:00|11694.2|11690.2|11694.2|11690.2|11700.4|11696.4|11691.1|11687.1|350
1699864200000|2023-11-13 08:30:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|140
1699864500000|2023-11-13 08:35:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|150
1699864800000|2023-11-13 08:40:00|11692.6|11688.6|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|169
1699865100000|2023-11-13 08:45:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|168
1699865400000|2023-11-13 08:50:00|11698.9|11694.9|11709.8|11705.8|11712.9|11708.9|11697.3|11693.3|161
1699865700000|2023-11-13 08:55:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|167
1699866000000|2023-11-13 09:00:00|11708.3|11704.3|11687.9|11683.9|11708.3|11704.3|11687.9|11683.9|221
1699866300000|2023-11-13 09:05:00|11684.8|11680.8|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|188
1699866600000|2023-11-13 09:10:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|104
1699866900000|2023-11-13 09:15:00|11698.9|11694.9|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|93
1699867200000|2023-11-13 09:20:00|11700.4|11696.4|11712.9|11708.9|11712.9|11708.9|11700.4|11696.4|167
1699867500000|2023-11-13 09:25:00|11714.5|11710.5|11725.4|11721.4|11728.6|11724.6|11714.5|11710.5|390
1699867800000|2023-11-13 09:30:00|11728.6|11724.6|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|241
1699868100000|2023-11-13 09:35:00|11737.9|11733.9|11747.3|11743.3|11747.3|11743.3|11737.9|11733.9|240
1699868400000|2023-11-13 09:40:00|11744.2|11740.2|11753.6|11749.6|11753.6|11749.6|11744.2|11740.2|258
1699868700000|2023-11-13 09:45:00|11750.4|11746.4|11747.3|11743.3|11753.6|11749.6|11744.2|11740.2|222
1699869000000|2023-11-13 09:50:00|11744.2|11740.2|11744.2|11740.2|11750.4|11746.4|11744.2|11740.2|267
1699869300000|2023-11-13 09:55:00|11747.3|11743.3|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|67
1699869600000|2023-11-13 10:00:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|297
1699869900000|2023-11-13 10:05:00|11739.5|11735.5|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|118
1699870200000|2023-11-13 10:10:00|11744.2|11740.2|11734.8|11730.8|11747.3|11743.3|11734.8|11730.8|154
1699870500000|2023-11-13 10:15:00|11736.4|11732.4|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|127
1699870800000|2023-11-13 10:20:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|94
1699871100000|2023-11-13 10:25:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|187
1699871400000|2023-11-13 10:30:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|136
1699871700000|2023-11-13 10:35:00|11734.8|11730.8|11725.4|11721.4|11734.8|11730.8|11725.4|11721.4|192
1699872000000|2023-11-13 10:40:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|50
1699872300000|2023-11-13 10:45:00|11725.4|11721.4|11722.3|11718.3|11727|11723|11722.3|11718.3|81
1699872600000|2023-11-13 10:50:00|11725.4|11721.4|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|133
1699872900000|2023-11-13 10:55:00|11734.8|11730.8|11747.3|11743.3|11750.4|11746.4|11731.7|11727.7|225
1699873200000|2023-11-13 11:00:00|11744.2|11740.2|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|345
1699873500000|2023-11-13 11:05:00|11736.4|11732.4|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|81
1699873800000|2023-11-13 11:10:00|11733.3|11729.3|11731.7|11727.7|11733.3|11729.3|11725.4|11721.4|179
1699874100000|2023-11-13 11:15:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|17
1699874400000|2023-11-13 11:20:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|102
1699874700000|2023-11-13 11:25:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|160
1699875000000|2023-11-13 11:30:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|112
1699875300000|2023-11-13 11:35:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|63
1699875600000|2023-11-13 11:40:00|11723.9|11719.9|11716.1|11712.1|11723.9|11719.9|11716.1|11712.1|118
1699875900000|2023-11-13 11:45:00|11712.9|11708.9|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|266
1699876200000|2023-11-13 11:50:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|169
1699876500000|2023-11-13 11:55:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|190
1699876800000|2023-11-13 12:00:00|11722.3|11718.3|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|149
1699877100000|2023-11-13 12:05:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|101
1699877400000|2023-11-13 12:10:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|133
1699877700000|2023-11-13 12:15:00|11712.9|11708.9|11728.6|11724.6|11728.6|11724.6|11709.8|11705.8|413
1699878000000|2023-11-13 12:20:00|11725.4|11721.4|11722.3|11718.3|11728.6|11724.6|11719.2|11715.2|705
1699878300000|2023-11-13 12:25:00|11723.9|11719.9|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|139
1699878600000|2023-11-13 12:30:00|11719.2|11715.2|11717.6|11713.6|11722.3|11718.3|11716.1|11712.1|306
1699878900000|2023-11-13 12:35:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|480
1699879200000|2023-11-13 12:40:00|11716.1|11712.1|11703.6|11699.6|11716.1|11712.1|11700.4|11696.4|636
1699879500000|2023-11-13 12:45:00|11706.7|11702.7|11700.4|11696.4|11709.8|11705.8|11697.3|11693.3|433
1699879800000|2023-11-13 12:50:00|11703.6|11699.6|11694.2|11690.2|11706.7|11702.7|11694.2|11690.2|383
1699880100000|2023-11-13 12:55:00|11691.1|11687.1|11700.4|11696.4|11700.4|11696.4|11691.1|11687.1|332
1699880400000|2023-11-13 13:00:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|279
1699880700000|2023-11-13 13:05:00|11694.2|11690.2|11706.7|11702.7|11709.8|11705.8|11691.1|11687.1|876
1699881000000|2023-11-13 13:10:00|11709.8|11705.8|11703.6|11699.6|11716.1|11712.1|11703.6|11699.6|584
1699881300000|2023-11-13 13:15:00|11700.4|11696.4|11719.2|11715.2|11719.2|11715.2|11694.2|11690.2|693
1699881600000|2023-11-13 13:20:00|11717.6|11713.6|11709.8|11705.8|11737.9|11733.9|11709.8|11705.8|1545
1699881900000|2023-11-13 13:25:00|11708.3|11704.3|11694.2|11690.2|11716.1|11712.1|11691.1|11687.1|720
1699882200000|2023-11-13 13:30:00|11697.3|11693.3|11716.1|11712.1|11722.3|11718.3|11697.3|11693.3|679
1699882500000|2023-11-13 13:35:00|11719.2|11715.2|11678.6|11674.6|11719.2|11715.2|11675.4|11671.4|1288
1699882800000|2023-11-13 13:40:00|11681.7|11677.7|11659.8|11655.8|11681.7|11677.7|11656.7|11652.7|1352
1699883100000|2023-11-13 13:45:00|11662.9|11658.9|11669.2|11665.2|11669.2|11665.2|11656.7|11652.7|829
1699883400000|2023-11-13 13:50:00|11670.8|11666.8|11666.1|11662.1|11670.8|11666.8|11659.8|11655.8|690
1699883700000|2023-11-13 13:55:00|11662.9|11658.9|11662.9|11658.9|11669.2|11665.2|11653.6|11649.6|776
1699884000000|2023-11-13 14:00:00|11661.4|11657.4|11647.3|11643.3|11664.5|11660.5|11644.2|11640.2|945
1699884300000|2023-11-13 14:05:00|11645.8|11641.8|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|818
1699884600000|2023-11-13 14:10:00|11644.2|11640.2|11662.9|11658.9|11662.9|11658.9|11642.6|11638.6|785
1699884900000|2023-11-13 14:15:00|11659.8|11655.8|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|803
1699885200000|2023-11-13 14:20:00|11655.1|11651.1|11653.6|11649.6|11656.7|11652.7|11644.2|11640.2|431
1699885500000|2023-11-13 14:25:00|11656.7|11652.7|11653.6|11649.6|11666.1|11662.1|11650.4|11646.4|1441
1699885800000|2023-11-13 14:30:00|11650.4|11646.4|11637.9|11633.9|11662.9|11658.9|11637.9|11633.9|1611
1699886100000|2023-11-13 14:35:00|11634.8|11630.8|11616.1|11612.1|11641.1|11637.1|11616.1|11612.1|1568
1699886400000|2023-11-13 14:40:00|11619.2|11615.2|11628.6|11624.6|11628.6|11624.6|11616.1|11612.1|1017
1699886700000|2023-11-13 14:45:00|11631.7|11627.7|11616.1|11612.1|11634.8|11630.8|11616.1|11612.1|1799
1699887000000|2023-11-13 14:50:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11612.9|11608.9|1818
1699887300000|2023-11-13 14:55:00|11622.3|11618.3|11622.3|11618.3|11631.7|11627.7|11619.2|11615.2|894
1699887600000|2023-11-13 15:00:00|11625.4|11621.4|11625.4|11621.4|11631.7|11627.7|11616.1|11612.1|1628
1699887900000|2023-11-13 15:05:00|11627|11623|11631.7|11627.7|11631.7|11627.7|11622.3|11618.3|1288
1699888200000|2023-11-13 15:10:00|11634.8|11630.8|11656.7|11652.7|11656.7|11652.7|11634.8|11630.8|1635
1699888500000|2023-11-13 15:15:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11631.7|11627.7|1870
1699888800000|2023-11-13 15:20:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11653.6|11649.6|586
1699889100000|2023-11-13 15:25:00|11666.1|11662.1|11675.4|11671.4|11681.7|11677.7|11661.4|11657.4|1328
1699889400000|2023-11-13 15:30:00|11672.3|11668.3|11672.3|11668.3|11678.6|11674.6|11666.1|11662.1|794
1699889700000|2023-11-13 15:35:00|11675.4|11671.4|11656.7|11652.7|11678.6|11674.6|11653.6|11649.6|1110
1699890000000|2023-11-13 15:40:00|11653.6|11649.6|11669.2|11665.2|11669.2|11665.2|11650.4|11646.4|881
1699890300000|2023-11-13 15:45:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11662.9|11658.9|1143
1699890600000|2023-11-13 15:50:00|11672.3|11668.3|11684.8|11680.8|11687.9|11683.9|11672.3|11668.3|755
1699890900000|2023-11-13 15:55:00|11681.7|11677.7|11672.3|11668.3|11687.9|11683.9|11672.3|11668.3|671
1699891200000|2023-11-13 16:00:00|11670.8|11666.8|11672.3|11668.3|11684.8|11680.8|11669.2|11665.2|860
1699891500000|2023-11-13 16:05:00|11669.2|11665.2|11678.6|11674.6|11681.7|11677.7|11669.2|11665.2|939
1699891800000|2023-11-13 16:10:00|11681.7|11677.7|11684.8|11680.8|11691.1|11687.1|11678.6|11674.6|665
1699892100000|2023-11-13 16:15:00|11687.9|11683.9|11697.3|11693.3|11703.6|11699.6|11687.9|11683.9|1139
1699892400000|2023-11-13 16:20:00|11694.2|11690.2|11703.6|11699.6|11709.8|11705.8|11687.9|11683.9|1303
1699892700000|2023-11-13 16:25:00|11706.7|11702.7|11703.6|11699.6|11712.9|11708.9|11700.4|11696.4|783
1699893000000|2023-11-13 16:30:00|11700.4|11696.4|11712.9|11708.9|11712.9|11708.9|11694.2|11690.2|661
1699893300000|2023-11-13 16:35:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|687
1699893600000|2023-11-13 16:40:00|11712.9|11708.9|11716.1|11712.1|11722.3|11718.3|11706.7|11702.7|903
1699893900000|2023-11-13 16:45:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11712.9|11708.9|1092
1699894200000|2023-11-13 16:50:00|11712.9|11708.9|11712.9|11708.9|11725.4|11721.4|11709.8|11705.8|665
1699894500000|2023-11-13 16:55:00|11716.1|11712.1|11722.3|11718.3|11728.6|11724.6|11716.1|11712.1|609
1699894800000|2023-11-13 17:00:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|414
1699895100000|2023-11-13 17:05:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|385
1699895400000|2023-11-13 17:10:00|11717.6|11713.6|11706.7|11702.7|11719.2|11715.2|11703.6|11699.6|938
1699895700000|2023-11-13 17:15:00|11709.8|11705.8|11706.7|11702.7|11716.1|11712.1|11706.7|11702.7|719
1699896000000|2023-11-13 17:20:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11706.7|11702.7|502
1699896300000|2023-11-13 17:25:00|11712.9|11708.9|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|570
1699896600000|2023-11-13 17:30:00|11708.3|11704.3|11706.7|11702.7|11709.8|11705.8|11700.4|11696.4|422
1699896900000|2023-11-13 17:35:00|11703.6|11699.6|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|201
1699897200000|2023-11-13 17:40:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|163
1699897500000|2023-11-13 17:45:00|11708.3|11704.3|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|393
1699897800000|2023-11-13 17:50:00|11703.6|11699.6|11703.6|11699.6|11708.3|11704.3|11703.6|11699.6|269
1699898100000|2023-11-13 17:55:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|166
1699898400000|2023-11-13 18:00:00|11703.6|11699.6|11700.4|11696.4|11706.7|11702.7|11700.4|11696.4|251
1699898700000|2023-11-13 18:05:00|11697.3|11693.3|11697.3|11693.3|11698.9|11694.9|11691.1|11687.1|463
1699899000000|2023-11-13 18:10:00|11700.4|11696.4|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|238
1699899300000|2023-11-13 18:15:00|11706.7|11702.7|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|549
1699899600000|2023-11-13 18:20:00|11709.8|11705.8|11716.1|11712.1|11719.2|11715.2|11709.8|11705.8|634
1699899900000|2023-11-13 18:25:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|223
1699900200000|2023-11-13 18:30:00|11709.8|11705.8|11722.3|11718.3|11722.3|11718.3|11709.8|11705.8|375
1699900500000|2023-11-13 18:35:00|11719.2|11715.2|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|190
1699900800000|2023-11-13 18:40:00|11728.6|11724.6|11737.9|11733.9|11741.1|11737.1|11728.6|11724.6|264
1699901100000|2023-11-13 18:45:00|11739.5|11735.5|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|582
1699901400000|2023-11-13 18:50:00|11747.3|11743.3|11737.9|11733.9|11750.4|11746.4|11734.8|11730.8|572
1699901700000|2023-11-13 18:55:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11728.6|11724.6|764
1699902000000|2023-11-13 19:00:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|368
1699902300000|2023-11-13 19:05:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|126
1699902600000|2023-11-13 19:10:00|11730.1|11726.1|11737.9|11733.9|11737.9|11733.9|11730.1|11726.1|271
1699902900000|2023-11-13 19:15:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|209
1699903200000|2023-11-13 19:20:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|272
1699903500000|2023-11-13 19:25:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|265
1699903800000|2023-11-13 19:30:00|11737.9|11733.9|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|413
1699904100000|2023-11-13 19:35:00|11733.3|11729.3|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|313
1699904400000|2023-11-13 19:40:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11731.7|11727.7|160
1699904700000|2023-11-13 19:45:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|153
1699905000000|2023-11-13 19:50:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|720
1699905300000|2023-11-13 19:55:00|11741.1|11737.1|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|984
1699905600000|2023-11-13 20:00:00|11731.7|11727.7|11725.4|11721.4|11734.8|11730.8|11722.3|11718.3|668
1699905900000|2023-11-13 20:05:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11712.9|11708.9|653
1699906200000|2023-11-13 20:10:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11712.9|11708.9|433
1699906500000|2023-11-13 20:15:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|240
1699906800000|2023-11-13 20:20:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|194
1699907100000|2023-11-13 20:25:00|||||||||16
1699907400000|2023-11-13 20:30:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|120
1699907700000|2023-11-13 20:35:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|225
1699908000000|2023-11-13 20:40:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|428
1699908300000|2023-11-13 20:45:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11733.3|11729.3|747
1699908600000|2023-11-13 20:50:00|11734.8|11730.8|11719.2|11715.2|11737.9|11733.9|11719.2|11715.2|595
1699908900000|2023-11-13 20:55:00|11722.3|11718.3|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|2206
1699909200000|2023-11-13 21:00:00|11725.4|11721.4|11722.3|11718.3|11728.6|11724.6|11719.2|11715.2|1122
1699909500000|2023-11-13 21:05:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|283
1699909800000|2023-11-13 21:10:00|11717.6|11713.6|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|317
1699910100000|2023-11-13 21:15:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|162
1699910400000|2023-11-13 21:20:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|307
1699910700000|2023-11-13 21:25:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|295
1699911000000|2023-11-13 21:30:00|||||||||116
1699911300000|2023-11-13 21:35:00|||||||||178
1699911600000|2023-11-13 21:40:00|11709.8|11705.8|11711.4|11707.4|11712.9|11708.9|11709.8|11705.8|202
1699911900000|2023-11-13 21:45:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|417
1699912200000|2023-11-13 21:50:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|162
1699912500000|2023-11-13 21:55:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|300
1699916400000|2023-11-13 23:00:00|11703.6|11699.6|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|31
1699916700000|2023-11-13 23:05:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|8
1699917000000|2023-11-13 23:10:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|44
1699917300000|2023-11-13 23:15:00|11700.4|11696.4|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|54
1699917600000|2023-11-13 23:20:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|28
1699917900000|2023-11-13 23:25:00|11705.1|11701.1|11703.6|11699.6|11705.1|11701.1|11703.6|11699.6|27
1699918200000|2023-11-13 23:30:00|||||||||2
1699918500000|2023-11-13 23:35:00|||||||||3
1699918800000|2023-11-13 23:40:00|||||||||6
1699919100000|2023-11-13 23:45:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|24
1699919400000|2023-11-13 23:50:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|14
1699919700000|2023-11-13 23:55:00|11706.7|11702.7|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|15
1699920000000|2023-11-14 00:00:00|11711.4|11707.4|11694.2|11690.2|11711.4|11707.4|11694.2|11690.2|77
1699920300000|2023-11-14 00:05:00|11692.6|11688.6|11697.3|11693.3|11697.3|11693.3|11689.5|11685.5|75
1699920600000|2023-11-14 00:10:00|11700.4|11696.4|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|29
1699920900000|2023-11-14 00:15:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|86
1699921200000|2023-11-14 00:20:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|11
1699921500000|2023-11-14 00:25:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|93
1699921800000|2023-11-14 00:30:00|11706.7|11702.7|11714.5|11710.5|11716.1|11712.1|11703.6|11699.6|67
1699922100000|2023-11-14 00:35:00|11716.1|11712.1|11700.4|11696.4|11716.1|11712.1|11700.4|11696.4|104
1699922400000|2023-11-14 00:40:00|11702|11698|11700.4|11696.4|11702|11698|11700.4|11696.4|17
1699922700000|2023-11-14 00:45:00|11702|11698|11697.3|11693.3|11702|11698|11697.3|11693.3|18
1699923000000|2023-11-14 00:50:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|39
1699923300000|2023-11-14 00:55:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|18
1699923600000|2023-11-14 01:00:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|26
1699923900000|2023-11-14 01:05:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|52
1699924200000|2023-11-14 01:10:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|36
1699924500000|2023-11-14 01:15:00|11689.5|11685.5|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|98
1699924800000|2023-11-14 01:20:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|46
1699925100000|2023-11-14 01:25:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|35
1699925400000|2023-11-14 01:30:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|70
1699925700000|2023-11-14 01:35:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|54
1699926000000|2023-11-14 01:40:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|30
1699926300000|2023-11-14 01:45:00|||||||||16
1699926600000|2023-11-14 01:50:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|35
1699926900000|2023-11-14 01:55:00|11708.3|11704.3|11706.7|11702.7|11708.3|11704.3|11706.7|11702.7|64
1699927200000|2023-11-14 02:00:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|64
1699927500000|2023-11-14 02:05:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|82
1699927800000|2023-11-14 02:10:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|55
1699928100000|2023-11-14 02:15:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|102
1699928400000|2023-11-14 02:20:00|11698.9|11694.9|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|131
1699928700000|2023-11-14 02:25:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|17
1699929000000|2023-11-14 02:30:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|24
1699929300000|2023-11-14 02:35:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|49
1699929600000|2023-11-14 02:40:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|54
1699929900000|2023-11-14 02:45:00|11706.7|11702.7|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|25
1699930200000|2023-11-14 02:50:00|11716.1|11712.1|11722.3|11718.3|11723.9|11719.9|11716.1|11712.1|50
1699930500000|2023-11-14 02:55:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|8
1699930800000|2023-11-14 03:00:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|97
1699931100000|2023-11-14 03:05:00|11720.8|11716.8|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|22
1699931400000|2023-11-14 03:10:00|||||||||7
1699931700000|2023-11-14 03:15:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|21
1699932000000|2023-11-14 03:20:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|110
1699932300000|2023-11-14 03:25:00|11736.4|11732.4|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|121
1699932600000|2023-11-14 03:30:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|19
1699932900000|2023-11-14 03:35:00|11737.9|11733.9|11744.2|11740.2|11744.2|11740.2|11734.8|11730.8|44
1699933200000|2023-11-14 03:40:00|11745.8|11741.8|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|154
1699933500000|2023-11-14 03:45:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|35
1699933800000|2023-11-14 03:50:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|42
1699934100000|2023-11-14 03:55:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|56
1699934400000|2023-11-14 04:00:00|||||||||5
1699934700000|2023-11-14 04:05:00|11734.8|11730.8|11744.2|11740.2|11744.2|11740.2|11734.8|11730.8|198
1699935000000|2023-11-14 04:10:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|157
1699935300000|2023-11-14 04:15:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|31
1699935600000|2023-11-14 04:20:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|31
1699935900000|2023-11-14 04:25:00|||||||||1
1699936200000|2023-11-14 04:30:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|16
1699936500000|2023-11-14 04:35:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|31
1699936800000|2023-11-14 04:40:00|11737.9|11733.9|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|81
1699937100000|2023-11-14 04:45:00|11733.3|11729.3|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|33
1699937400000|2023-11-14 04:50:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|32
1699937700000|2023-11-14 04:55:00|||||||||4
1699938000000|2023-11-14 05:00:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|54
1699938300000|2023-11-14 05:05:00|11739.5|11735.5|11741.1|11737.1|11741.1|11737.1|11739.5|11735.5|43
1699938600000|2023-11-14 05:10:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|28
1699938900000|2023-11-14 05:15:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|14
1699939200000|2023-11-14 05:20:00|||||||||14
1699939500000|2023-11-14 05:25:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|23
1699939800000|2023-11-14 05:30:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|67
1699940100000|2023-11-14 05:35:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|61
1699940400000|2023-11-14 05:40:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|51
1699940700000|2023-11-14 05:45:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|70
1699941000000|2023-11-14 05:50:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|51
1699941300000|2023-11-14 05:55:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|48
1699941600000|2023-11-14 06:00:00|11733.3|11729.3|11731.7|11727.7|11733.3|11729.3|11731.7|11727.7|68
1699941900000|2023-11-14 06:05:00|||||||||1
1699942200000|2023-11-14 06:10:00|11733.3|11729.3|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|54
1699942500000|2023-11-14 06:15:00|||||||||33
1699942800000|2023-11-14 06:20:00|11737.9|11733.9|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|83
1699943100000|2023-11-14 06:25:00|11730.1|11726.1|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|62
1699943400000|2023-11-14 06:30:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|28
1699943700000|2023-11-14 06:35:00|||||||||56
1699944000000|2023-11-14 06:40:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|77
1699944300000|2023-11-14 06:45:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|198
1699944600000|2023-11-14 06:50:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|182
1699944900000|2023-11-14 06:55:00|11736.4|11732.4|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|111
1699945200000|2023-11-14 07:00:00|11728.6|11724.6|11741.1|11737.1|11741.1|11737.1|11728.6|11724.6|87
1699945500000|2023-11-14 07:05:00|11739.5|11735.5|11731.7|11727.7|11741.1|11737.1|11731.7|11727.7|105
1699945800000|2023-11-14 07:10:00|11730.1|11726.1|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|112
1699946100000|2023-11-14 07:15:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|67
1699946400000|2023-11-14 07:20:00|11744.2|11740.2|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|32
1699946700000|2023-11-14 07:25:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|90
1699947000000|2023-11-14 07:30:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|156
1699947300000|2023-11-14 07:35:00|11741.1|11737.1|11744.2|11740.2|11748.9|11744.9|11741.1|11737.1|96
1699947600000|2023-11-14 07:40:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|25
1699947900000|2023-11-14 07:45:00|11747.3|11743.3|11756.7|11752.7|11756.7|11752.7|11747.3|11743.3|119
1699948200000|2023-11-14 07:50:00|11759.8|11755.8|11759.8|11755.8|11772.3|11768.3|11756.7|11752.7|285
1699948500000|2023-11-14 07:55:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|136
1699948800000|2023-11-14 08:00:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11750.4|11746.4|258
1699949100000|2023-11-14 08:05:00|11753.6|11749.6|11744.2|11740.2|11756.7|11752.7|11741.1|11737.1|185
1699949400000|2023-11-14 08:10:00|11741.1|11737.1|11728.6|11724.6|11741.1|11737.1|11725.4|11721.4|187
1699949700000|2023-11-14 08:15:00|11731.7|11727.7|11741.1|11737.1|11741.1|11737.1|11728.6|11724.6|220
1699950000000|2023-11-14 08:20:00|11739.5|11735.5|11753.6|11749.6|11753.6|11749.6|11739.5|11735.5|276
1699950300000|2023-11-14 08:25:00|11750.4|11746.4|11747.3|11743.3|11753.6|11749.6|11747.3|11743.3|183
1699950600000|2023-11-14 08:30:00|11745.8|11741.8|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|252
1699950900000|2023-11-14 08:35:00|11753.6|11749.6|11747.3|11743.3|11753.6|11749.6|11734.8|11730.8|201
1699951200000|2023-11-14 08:40:00|11750.4|11746.4|11741.1|11737.1|11750.4|11746.4|11737.9|11733.9|190
1699951500000|2023-11-14 08:45:00|11737.9|11733.9|11744.2|11740.2|11744.2|11740.2|11731.7|11727.7|166
1699951800000|2023-11-14 08:50:00|11745.8|11741.8|11759.8|11755.8|11762.9|11758.9|11744.2|11740.2|362
1699952100000|2023-11-14 08:55:00|11756.7|11752.7|11753.6|11749.6|11762.9|11758.9|11753.6|11749.6|300
1699952400000|2023-11-14 09:00:00|11755.1|11751.1|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|498
1699952700000|2023-11-14 09:05:00|11750.4|11746.4|11762.9|11758.9|11762.9|11758.9|11750.4|11746.4|342
1699953000000|2023-11-14 09:10:00|11761.4|11757.4|11766.1|11762.1|11769.2|11765.2|11759.8|11755.8|178
1699953300000|2023-11-14 09:15:00|11762.9|11758.9|11775.4|11771.4|11778.6|11774.6|11762.9|11758.9|421
1699953600000|2023-11-14 09:20:00|11777|11773|11769.2|11765.2|11781.7|11777.7|11769.2|11765.2|248
1699953900000|2023-11-14 09:25:00|11772.3|11768.3|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|210
1699954200000|2023-11-14 09:30:00|11767.6|11763.6|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|426
1699954500000|2023-11-14 09:35:00|11766.1|11762.1|11766.1|11762.1|11772.3|11768.3|11766.1|11762.1|216
1699954800000|2023-11-14 09:40:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|148
1699955100000|2023-11-14 09:45:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11762.9|11758.9|144
1699955400000|2023-11-14 09:50:00|11775.4|11771.4|11772.3|11768.3|11778.6|11774.6|11772.3|11768.3|164
1699955700000|2023-11-14 09:55:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|60
1699956000000|2023-11-14 10:00:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11759.8|11755.8|239
1699956300000|2023-11-14 10:05:00|11762.9|11758.9|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|74
1699956600000|2023-11-14 10:10:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|110
1699956900000|2023-11-14 10:15:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|84
1699957200000|2023-11-14 10:20:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|168
1699957500000|2023-11-14 10:25:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|127
1699957800000|2023-11-14 10:30:00|11769.2|11765.2|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|74
1699958100000|2023-11-14 10:35:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|140
1699958400000|2023-11-14 10:40:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|97
1699958700000|2023-11-14 10:45:00|11766.1|11762.1|11756.7|11752.7|11769.2|11765.2|11753.6|11749.6|227
1699959000000|2023-11-14 10:50:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|101
1699959300000|2023-11-14 10:55:00|11756.7|11752.7|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|139
1699959600000|2023-11-14 11:00:00|||||||||52
1699959900000|2023-11-14 11:05:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|197
1699960200000|2023-11-14 11:10:00|11753.6|11749.6|11747.3|11743.3|11756.7|11752.7|11747.3|11743.3|198
1699960500000|2023-11-14 11:15:00|11744.2|11740.2|11753.6|11749.6|11753.6|11749.6|11744.2|11740.2|114
1699960800000|2023-11-14 11:20:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|102
1699961100000|2023-11-14 11:25:00|11755.1|11751.1|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|193
1699961400000|2023-11-14 11:30:00|11750.4|11746.4|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|248
1699961700000|2023-11-14 11:35:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|51
1699962000000|2023-11-14 11:40:00|11753.6|11749.6|11762.9|11758.9|11762.9|11758.9|11753.6|11749.6|260
1699962300000|2023-11-14 11:45:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|101
1699962600000|2023-11-14 11:50:00|11753.6|11749.6|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|223
1699962900000|2023-11-14 11:55:00|11755.1|11751.1|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|272
1699963200000|2023-11-14 12:00:00|11753.6|11749.6|11744.2|11740.2|11753.6|11749.6|11744.2|11740.2|309
1699963500000|2023-11-14 12:05:00|11742.6|11738.6|11750.4|11746.4|11753.6|11749.6|11741.1|11737.1|187
1699963800000|2023-11-14 12:10:00|11748.9|11744.9|11753.6|11749.6|11756.7|11752.7|11748.9|11744.9|270
1699964100000|2023-11-14 12:15:00|11750.4|11746.4|11753.6|11749.6|11756.7|11752.7|11747.3|11743.3|279
1699964400000|2023-11-14 12:20:00|11752|11748|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|184
1699964700000|2023-11-14 12:25:00|11752|11748|11752|11748|11769.2|11765.2|11750.4|11746.4|650
1699965000000|2023-11-14 12:30:00|11750.4|11746.4|11756.7|11752.7|11756.7|11752.7|11747.3|11743.3|241
1699965300000|2023-11-14 12:35:00|11753.6|11749.6|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|288
1699965600000|2023-11-14 12:40:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11741.1|11737.1|475
1699965900000|2023-11-14 12:45:00|11748.9|11744.9|11744.2|11740.2|11753.6|11749.6|11744.2|11740.2|350
1699966200000|2023-11-14 12:50:00|11747.3|11743.3|11737.9|11733.9|11750.4|11746.4|11734.8|11730.8|364
1699966500000|2023-11-14 12:55:00|11741.1|11737.1|11759.8|11755.8|11762.9|11758.9|11731.7|11727.7|934
1699966800000|2023-11-14 13:00:00|11761.4|11757.4|11766.1|11762.1|11772.3|11768.3|11758.3|11754.3|1005
1699967100000|2023-11-14 13:05:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11756.7|11752.7|537
1699967400000|2023-11-14 13:10:00|11769.2|11765.2|11762.9|11758.9|11769.2|11765.2|11759.8|11755.8|627
1699967700000|2023-11-14 13:15:00|11761.4|11757.4|11766.1|11762.1|11775.4|11771.4|11759.8|11755.8|636
1699968000000|2023-11-14 13:20:00|11769.2|11765.2|11781.7|11777.7|11784.8|11780.8|11766.1|11762.1|1241
1699968300000|2023-11-14 13:25:00|11778.6|11774.6|11775.4|11771.4|11781.7|11777.7|11762.9|11758.9|745
1699968600000|2023-11-14 13:30:00|11677|11673|11922.3|11918.3|11934.8|11930.8|11664.5|11660.5|4864
1699968900000|2023-11-14 13:35:00|11925.4|11921.4|11912.9|11908.9|11944.2|11940.2|11891.1|11887.1|5368
1699969200000|2023-11-14 13:40:00|11909.8|11905.8|11934.8|11930.8|11934.8|11930.8|11909.8|11905.8|4405
1699969500000|2023-11-14 13:45:00|11936.4|11932.4|11950.4|11946.4|11950.4|11946.4|11916.1|11912.1|4337
1699969800000|2023-11-14 13:50:00|11947.3|11943.3|11944.2|11940.2|11956.7|11952.7|11909.8|11905.8|3494
1699970100000|2023-11-14 13:55:00|11941.1|11937.1|11934.8|11930.8|11956.7|11952.7|11925.4|11921.4|2647
1699970400000|2023-11-14 14:00:00|11936.4|11932.4|11952|11948|11956.7|11952.7|11934.8|11930.8|3014
1699970700000|2023-11-14 14:05:00|11953.6|11949.6|11966.1|11962.1|11975.4|11971.4|11944.2|11940.2|2663
1699971000000|2023-11-14 14:10:00|11969.2|11965.2|11994.2|11990.2|11994.2|11990.2|11962.9|11958.9|3387
1699971300000|2023-11-14 14:15:00|11997.3|11993.3|11972.3|11968.3|11997.3|11993.3|11966.1|11962.1|2559
1699971600000|2023-11-14 14:20:00|11969.2|11965.2|12009.8|12005.8|12012.9|12008.9|11966.1|11962.1|2148
1699971900000|2023-11-14 14:25:00|12008.3|12004.3|12025.4|12021.4|12025.4|12021.4|11987.9|11983.9|3496
1699972200000|2023-11-14 14:30:00|12028.6|12024.6|12022.3|12018.3|12034.8|12030.8|12003.6|11999.6|3427
1699972500000|2023-11-14 14:35:00|12019.2|12015.2|12028.6|12024.6|12042.6|12038.6|12016.1|12012.1|2714
1699972800000|2023-11-14 14:40:00|12030.1|12026.1|12006.7|12002.7|12034.8|12030.8|11991.1|11987.1|3952
1699973100000|2023-11-14 14:45:00|12003.6|11999.6|12006.7|12002.7|12022.3|12018.3|12000.4|11996.4|2137
1699973400000|2023-11-14 14:50:00|12009.8|12005.8|11989.5|11985.5|12014.5|12010.5|11989.5|11985.5|1691
1699973700000|2023-11-14 14:55:00|11991.1|11987.1|11981.7|11977.7|11991.1|11987.1|11978.6|11974.6|2848
1699974000000|2023-11-14 15:00:00|11984.8|11980.8|12000.4|11996.4|12009.8|12005.8|11981.7|11977.7|2211
1699974300000|2023-11-14 15:05:00|12003.6|11999.6|11997.3|11993.3|12016.1|12012.1|11994.2|11990.2|2131
1699974600000|2023-11-14 15:10:00|11994.2|11990.2|12006.7|12002.7|12012.9|12008.9|11991.1|11987.1|2435
1699974900000|2023-11-14 15:15:00|12003.6|11999.6|11994.2|11990.2|12003.6|11999.6|11984.8|11980.8|1138
1699975200000|2023-11-14 15:20:00|11991.1|11987.1|12006.7|12002.7|12006.7|12002.7|11987.9|11983.9|650
1699975500000|2023-11-14 15:25:00|12003.6|11999.6|12000.4|11996.4|12012.9|12008.9|11997.3|11993.3|764
1699975800000|2023-11-14 15:30:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|1018
1699976100000|2023-11-14 15:35:00|12005.1|12001.1|11987.9|11983.9|12006.7|12002.7|11987.9|11983.9|1508
1699976400000|2023-11-14 15:40:00|11991.1|11987.1|11984.8|11980.8|12000.4|11996.4|11981.7|11977.7|1516
1699976700000|2023-11-14 15:45:00|11981.7|11977.7|11981.7|11977.7|11991.1|11987.1|11975.4|11971.4|1627
1699977000000|2023-11-14 15:50:00|11978.6|11974.6|11987.9|11983.9|11991.1|11987.1|11978.6|11974.6|1012
1699977300000|2023-11-14 15:55:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11975.4|11971.4|1662
1699977600000|2023-11-14 16:00:00|11991.1|11987.1|11997.3|11993.3|12000.4|11996.4|11987.9|11983.9|740
1699977900000|2023-11-14 16:05:00|11994.2|11990.2|11981.7|11977.7|11994.2|11990.2|11972.3|11968.3|1374
1699978200000|2023-11-14 16:10:00|11978.6|11974.6|11994.2|11990.2|11997.3|11993.3|11978.6|11974.6|916
1699978500000|2023-11-14 16:15:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11978.6|11974.6|1855
1699978800000|2023-11-14 16:20:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|515
1699979100000|2023-11-14 16:25:00|12000.4|11996.4|11997.3|11993.3|12003.6|11999.6|11991.1|11987.1|875
1699979400000|2023-11-14 16:30:00|11991.1|11987.1|11984.8|11980.8|11994.2|11990.2|11984.8|11980.8|969
1699979700000|2023-11-14 16:35:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11978.6|11974.6|698
1699980000000|2023-11-14 16:40:00|11991.1|11987.1|12000.4|11996.4|12000.4|11996.4|11981.7|11977.7|674
1699980300000|2023-11-14 16:45:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11994.2|11990.2|761
1699980600000|2023-11-14 16:50:00|12006.7|12002.7|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|356
1699980900000|2023-11-14 16:55:00|11997.3|11993.3|11978.6|11974.6|11997.3|11993.3|11978.6|11974.6|959
1699981200000|2023-11-14 17:00:00|11975.4|11971.4|11972.3|11968.3|11983.3|11979.3|11966.1|11962.1|1069
1699981500000|2023-11-14 17:05:00|11975.4|11971.4|11959.8|11955.8|11975.4|11971.4|11959.8|11955.8|993
1699981800000|2023-11-14 17:10:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|881
1699982100000|2023-11-14 17:15:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11947.3|11943.3|1060
1699982400000|2023-11-14 17:20:00|11956.7|11952.7|11944.2|11940.2|11956.7|11952.7|11944.2|11940.2|908
1699982700000|2023-11-14 17:25:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|751
1699983000000|2023-11-14 17:30:00|11941.1|11937.1|11937.9|11933.9|11947.3|11943.3|11937.9|11933.9|1026
1699983300000|2023-11-14 17:35:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11928.6|11924.6|949
1699983600000|2023-11-14 17:40:00|11944.2|11940.2|11956.7|11952.7|11956.7|11952.7|11941.1|11937.1|730
1699983900000|2023-11-14 17:45:00|11953.6|11949.6|11947.3|11943.3|11953.6|11949.6|11941.1|11937.1|651
1699984200000|2023-11-14 17:50:00|11944.2|11940.2|11934.8|11930.8|11944.2|11940.2|11928.6|11924.6|925
1699984500000|2023-11-14 17:55:00|11931.7|11927.7|11934.8|11930.8|11941.1|11937.1|11928.6|11924.6|935
1699984800000|2023-11-14 18:00:00|11931.7|11927.7|11937.9|11933.9|11937.9|11933.9|11928.6|11924.6|1059
1699985100000|2023-11-14 18:05:00|11934.8|11930.8|11941.1|11937.1|11945.8|11941.8|11931.7|11927.7|1026
1699985400000|2023-11-14 18:10:00|11937.9|11933.9|11944.2|11940.2|11947.3|11943.3|11937.9|11933.9|405
1699985700000|2023-11-14 18:15:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11941.1|11937.1|913
1699986000000|2023-11-14 18:20:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11944.2|11940.2|1041
1699986300000|2023-11-14 18:25:00|11953.6|11949.6|11944.2|11940.2|11959.8|11955.8|11941.1|11937.1|892
1699986600000|2023-11-14 18:30:00|11942.6|11938.6|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|587
1699986900000|2023-11-14 18:35:00|11950.4|11946.4|11956.7|11952.7|11956.7|11952.7|11947.3|11943.3|627
1699987200000|2023-11-14 18:40:00|11955.1|11951.1|11953.6|11949.6|11962.9|11958.9|11953.6|11949.6|759
1699987500000|2023-11-14 18:45:00|11956.7|11952.7|11955.1|11951.1|11956.7|11952.7|11950.4|11946.4|389
1699987800000|2023-11-14 18:50:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|605
1699988100000|2023-11-14 18:55:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11950.4|11946.4|1485
1699988400000|2023-11-14 19:00:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|273
1699988700000|2023-11-14 19:05:00|11952|11948|11937.9|11933.9|11952|11948|11934.8|11930.8|564
1699989000000|2023-11-14 19:10:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|182
1699989300000|2023-11-14 19:15:00|11941.1|11937.1|11934.8|11930.8|11944.2|11940.2|11934.8|11930.8|815
1699989600000|2023-11-14 19:20:00|11937.9|11933.9|11934.8|11930.8|11944.2|11940.2|11934.8|11930.8|907
1699989900000|2023-11-14 19:25:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11931.7|11927.7|925
1699990200000|2023-11-14 19:30:00|11947.3|11943.3|11959.8|11955.8|11966.1|11962.1|11947.3|11943.3|1764
1699990500000|2023-11-14 19:35:00|11956.7|11952.7|11969.2|11965.2|11969.2|11965.2|11956.7|11952.7|396
1699990800000|2023-11-14 19:40:00|11972.3|11968.3|11970.8|11966.8|11975.4|11971.4|11969.2|11965.2|367
1699991100000|2023-11-14 19:45:00|11969.2|11965.2|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|554
1699991400000|2023-11-14 19:50:00|11972.3|11968.3|11984.8|11980.8|11987.9|11983.9|11972.3|11968.3|902
1699991700000|2023-11-14 19:55:00|11987.9|11983.9|11984.8|11980.8|11991.1|11987.1|11981.7|11977.7|1148
1699992000000|2023-11-14 20:00:00|11987.9|11983.9|11987.9|11983.9|11994.2|11990.2|11984.8|11980.8|1298
1699992300000|2023-11-14 20:05:00|11984.8|11980.8|11984.8|11980.8|11991.1|11987.1|11978.6|11974.6|895
1699992600000|2023-11-14 20:10:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|217
1699992900000|2023-11-14 20:15:00|11984.8|11980.8|11987.9|11983.9|11991.1|11987.1|11981.7|11977.7|551
1699993200000|2023-11-14 20:20:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|458
1699993500000|2023-11-14 20:25:00|12000.4|11996.4|11991.1|11987.1|12000.4|11996.4|11991.1|11987.1|730
1699993800000|2023-11-14 20:30:00|11987.9|11983.9|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|887
1699994100000|2023-11-14 20:35:00|11994.2|11990.2|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|888
1699994400000|2023-11-14 20:40:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|703
1699994700000|2023-11-14 20:45:00|11995.8|11991.8|11991.1|11987.1|12000.4|11996.4|11991.1|11987.1|753
1699995000000|2023-11-14 20:50:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11981.7|11977.7|1199
1699995300000|2023-11-14 20:55:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|2791
1699995600000|2023-11-14 21:00:00|11987.9|11983.9|11975.4|11971.4|11994.2|11990.2|11975.4|11971.4|1858
1699995900000|2023-11-14 21:05:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11975.4|11971.4|610
1699996200000|2023-11-14 21:10:00|11984.8|11980.8|11972.3|11968.3|11984.8|11980.8|11972.3|11968.3|273
1699996500000|2023-11-14 21:15:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|569
1699996800000|2023-11-14 21:20:00|11969.2|11965.2|11959.8|11955.8|11969.2|11965.2|11956.7|11952.7|554
1699997100000|2023-11-14 21:25:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|114
1699997400000|2023-11-14 21:30:00|11966.1|11962.1|11972.3|11968.3|11975.4|11971.4|11966.1|11962.1|302
1699997700000|2023-11-14 21:35:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|144
1699998000000|2023-11-14 21:40:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|175
1699998300000|2023-11-14 21:45:00|11970.8|11966.8|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|480
1699998600000|2023-11-14 21:50:00|11973.9|11969.9|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|623
1699998900000|2023-11-14 21:55:00|11977|11973|11981.7|11977.7|11981.7|11977.7|11977|11973|441
1700002800000|2023-11-14 23:00:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|43
1700003100000|2023-11-14 23:05:00|11980.1|11976.1|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|59
1700003400000|2023-11-14 23:10:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|52
1700003700000|2023-11-14 23:15:00|11980.1|11976.1|11984.8|11980.8|11984.8|11980.8|11980.1|11976.1|21
1700004000000|2023-11-14 23:20:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|36
1700004300000|2023-11-14 23:25:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|13
1700004600000|2023-11-14 23:30:00|11991.1|11987.1|11994.2|11990.2|11995.8|11991.8|11991.1|11987.1|90
1700004900000|2023-11-14 23:35:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|47
1700005200000|2023-11-14 23:40:00|12002|11998|11994.2|11990.2|12009.8|12005.8|11994.2|11990.2|363
1700005500000|2023-11-14 23:45:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|49
1700005800000|2023-11-14 23:50:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|109
1700006100000|2023-11-14 23:55:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|65
1700006400000|2023-11-15 00:00:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|137
1700006700000|2023-11-15 00:05:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11987.9|11983.9|128
1700007000000|2023-11-15 00:10:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|44
1700007300000|2023-11-15 00:15:00|12000.4|11996.4|12002|11998|12003.6|11999.6|11997.3|11993.3|87
1700007600000|2023-11-15 00:20:00|12003.6|11999.6|11981.7|11977.7|12003.6|11999.6|11981.7|11977.7|148
1700007900000|2023-11-15 00:25:00|11983.3|11979.3|11987.9|11983.9|11994.2|11990.2|11981.7|11977.7|121
1700008200000|2023-11-15 00:30:00|11991.1|11987.1|12000.4|11996.4|12006.7|12002.7|11991.1|11987.1|247
1700008500000|2023-11-15 00:35:00|11998.9|11994.9|12009.8|12005.8|12009.8|12005.8|11997.3|11993.3|174
1700008800000|2023-11-15 00:40:00|12006.7|12002.7|11994.2|11990.2|12006.7|12002.7|11994.2|11990.2|156
1700009100000|2023-11-15 00:45:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|76
1700009400000|2023-11-15 00:50:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|139
1700009700000|2023-11-15 00:55:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|236
1700010000000|2023-11-15 01:00:00|12012.9|12008.9|12003.6|11999.6|12012.9|12008.9|12003.6|11999.6|159
1700010300000|2023-11-15 01:05:00|12006.7|12002.7|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|169
1700010600000|2023-11-15 01:10:00|12011.4|12007.4|12031.7|12027.7|12034.8|12030.8|12009.8|12005.8|426
1700010900000|2023-11-15 01:15:00|12034.8|12030.8|12025.4|12021.4|12034.8|12030.8|12025.4|12021.4|276
1700011200000|2023-11-15 01:20:00|12027|12023|12022.3|12018.3|12028.6|12024.6|12017.6|12013.6|74
1700011500000|2023-11-15 01:25:00|12020.8|12016.8|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|75
1700011800000|2023-11-15 01:30:00|12020.8|12016.8|12003.6|11999.6|12020.8|12016.8|12003.6|11999.6|237
1700012100000|2023-11-15 01:35:00|12006.7|12002.7|12006.7|12002.7|12012.9|12008.9|12000.4|11996.4|641
1700012400000|2023-11-15 01:40:00|12003.6|11999.6|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|396
1700012700000|2023-11-15 01:45:00|12011.4|12007.4|12022.3|12018.3|12025.4|12021.4|12009.8|12005.8|189
1700013000000|2023-11-15 01:50:00|12019.2|12015.2|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|113
1700013300000|2023-11-15 01:55:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|135
1700013600000|2023-11-15 02:00:00|12019.2|12015.2|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|107
1700013900000|2023-11-15 02:05:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|1760
1700014200000|2023-11-15 02:10:00|||||||||22
1700014500000|2023-11-15 02:15:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|125
1700014800000|2023-11-15 02:20:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|86
1700015100000|2023-11-15 02:25:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|78
1700015400000|2023-11-15 02:30:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|179
1700015700000|2023-11-15 02:35:00|12016.1|12012.1|12014.5|12010.5|12016.1|12012.1|12012.9|12008.9|140
1700016000000|2023-11-15 02:40:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|6
1700016300000|2023-11-15 02:45:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|62
1700016600000|2023-11-15 02:50:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|63
1700016900000|2023-11-15 02:55:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|73
1700017200000|2023-11-15 03:00:00|12017.6|12013.6|12022.3|12018.3|12022.3|12018.3|12017.6|12013.6|74
1700017500000|2023-11-15 03:05:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12023.9|12019.9|179
1700017800000|2023-11-15 03:10:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|34
1700018100000|2023-11-15 03:15:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|50
1700018400000|2023-11-15 03:20:00|12030.1|12026.1|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|160
1700018700000|2023-11-15 03:25:00|12030.1|12026.1|12022.3|12018.3|12030.1|12026.1|12022.3|12018.3|251
1700019000000|2023-11-15 03:30:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|102
1700019300000|2023-11-15 03:35:00|||||||||21
1700019600000|2023-11-15 03:40:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|55
1700019900000|2023-11-15 03:45:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|76
1700020200000|2023-11-15 03:50:00|12019.2|12015.2|12019.2|12015.2|12020.8|12016.8|12019.2|12015.2|124
1700020500000|2023-11-15 03:55:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|53
1700020800000|2023-11-15 04:00:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|61
1700021100000|2023-11-15 04:05:00|12020.8|12016.8|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|39
1700021400000|2023-11-15 04:10:00|12023.9|12019.9|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|75
1700021700000|2023-11-15 04:15:00|||||||||41
1700022000000|2023-11-15 04:20:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|51
1700022300000|2023-11-15 04:25:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|47
1700022600000|2023-11-15 04:30:00|||||||||22
1700022900000|2023-11-15 04:35:00|12023.9|12019.9|12022.3|12018.3|12023.9|12019.9|12019.2|12015.2|69
1700023200000|2023-11-15 04:40:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|20
1700023500000|2023-11-15 04:45:00|12027|12023|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|63
1700023800000|2023-11-15 04:50:00|12023.9|12019.9|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|95
1700024100000|2023-11-15 04:55:00|||||||||16
1700024400000|2023-11-15 05:00:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|151
1700024700000|2023-11-15 05:05:00|12017.6|12013.6|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|91
1700025000000|2023-11-15 05:10:00|12014.5|12010.5|12006.7|12002.7|12014.5|12010.5|12006.7|12002.7|93
1700025300000|2023-11-15 05:15:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|206
1700025600000|2023-11-15 05:20:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12002|11998|61
1700025900000|2023-11-15 05:25:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|37
1700026200000|2023-11-15 05:30:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|51
1700026500000|2023-11-15 05:35:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|46
1700026800000|2023-11-15 05:40:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|48
1700027100000|2023-11-15 05:45:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|23
1700027400000|2023-11-15 05:50:00|12002|11998|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|18
1700027700000|2023-11-15 05:55:00|||||||||13
1700028000000|2023-11-15 06:00:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|53
1700028300000|2023-11-15 06:05:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|42
1700028600000|2023-11-15 06:10:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|51
1700028900000|2023-11-15 06:15:00|12000.4|11996.4|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|102
1700029200000|2023-11-15 06:20:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|110
1700029500000|2023-11-15 06:25:00|||||||||24
1700029800000|2023-11-15 06:30:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|118
1700030100000|2023-11-15 06:35:00|12005.1|12001.1|12009.8|12005.8|12012.9|12008.9|12005.1|12001.1|131
1700030400000|2023-11-15 06:40:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|242
1700030700000|2023-11-15 06:45:00|12009.8|12005.8|11991.1|11987.1|12009.8|12005.8|11989.5|11985.5|196
1700031000000|2023-11-15 06:50:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|99
1700031300000|2023-11-15 06:55:00|11994.2|11990.2|11998.9|11994.9|12000.4|11996.4|11994.2|11990.2|105
1700031600000|2023-11-15 07:00:00|11997.3|11993.3|12000.4|11996.4|12022.3|12018.3|11997.3|11993.3|425
1700031900000|2023-11-15 07:05:00|11997.3|11993.3|11984.8|11980.8|11997.3|11993.3|11978.6|11974.6|281
1700032200000|2023-11-15 07:10:00|11981.7|11977.7|11966.1|11962.1|11981.7|11977.7|11966.1|11962.1|283
1700032500000|2023-11-15 07:15:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11961.4|11957.4|241
1700032800000|2023-11-15 07:20:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|167
1700033100000|2023-11-15 07:25:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|253
1700033400000|2023-11-15 07:30:00|11967.6|11963.6|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|269
1700033700000|2023-11-15 07:35:00|11970.8|11966.8|11981.7|11977.7|11984.8|11980.8|11969.2|11965.2|112
1700034000000|2023-11-15 07:40:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|107
1700034300000|2023-11-15 07:45:00|11978.6|11974.6|11966.1|11962.1|11978.6|11974.6|11966.1|11962.1|368
1700034600000|2023-11-15 07:50:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|229
1700034900000|2023-11-15 07:55:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11956.7|11952.7|2048
1700035200000|2023-11-15 08:00:00|11966.1|11962.1|11981.7|11977.7|11981.7|11977.7|11962.9|11958.9|722
1700035500000|2023-11-15 08:05:00|11983.3|11979.3|11984.8|11980.8|11994.2|11990.2|11981.7|11977.7|710
1700035800000|2023-11-15 08:10:00|11987.9|11983.9|11989.5|11985.5|11994.2|11990.2|11984.8|11980.8|547
1700036100000|2023-11-15 08:15:00|11987.9|11983.9|11984.8|11980.8|11997.3|11993.3|11984.8|11980.8|268
1700036400000|2023-11-15 08:20:00|11983.3|11979.3|11994.2|11990.2|11994.2|11990.2|11981.7|11977.7|362
1700036700000|2023-11-15 08:25:00|11997.3|11993.3|11978.6|11974.6|11997.3|11993.3|11978.6|11974.6|291
1700037000000|2023-11-15 08:30:00|11981.7|11977.7|12003.6|11999.6|12011.4|12007.4|11981.7|11977.7|830
1700037300000|2023-11-15 08:35:00|12005.1|12001.1|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|269
1700037600000|2023-11-15 08:40:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|217
1700037900000|2023-11-15 08:45:00|12006.7|12002.7|12000.4|11996.4|12012.9|12008.9|12000.4|11996.4|521
1700038200000|2023-11-15 08:50:00|11997.3|11993.3|12003.6|11999.6|12006.7|12002.7|11994.2|11990.2|360
1700038500000|2023-11-15 08:55:00|12005.1|12001.1|12003.6|11999.6|12016.1|12012.1|12003.6|11999.6|301
1700038800000|2023-11-15 09:00:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|227
1700039100000|2023-11-15 09:05:00|11997.3|11993.3|11997.3|11993.3|12006.7|12002.7|11997.3|11993.3|276
1700039400000|2023-11-15 09:10:00|11995.8|11991.8|11984.8|11980.8|11995.8|11991.8|11981.7|11977.7|334
1700039700000|2023-11-15 09:15:00|11987.9|11983.9|11972.3|11968.3|11987.9|11983.9|11972.3|11968.3|622
1700040000000|2023-11-15 09:20:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|272
1700040300000|2023-11-15 09:25:00|11969.2|11965.2|11956.7|11952.7|11972.3|11968.3|11950.4|11946.4|797
1700040600000|2023-11-15 09:30:00|11953.6|11949.6|11966.1|11962.1|11966.1|11962.1|11950.4|11946.4|388
1700040900000|2023-11-15 09:35:00|11962.9|11958.9|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|140
1700041200000|2023-11-15 09:40:00|11966.1|11962.1|11944.2|11940.2|11966.1|11962.1|11942.6|11938.6|363
1700041500000|2023-11-15 09:45:00|11942.6|11938.6|11937.9|11933.9|11947.3|11943.3|11934.8|11930.8|467
1700041800000|2023-11-15 09:50:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|438
1700042100000|2023-11-15 09:55:00|11939.5|11935.5|11944.2|11940.2|11944.2|11940.2|11931.7|11927.7|807
1700042400000|2023-11-15 10:00:00|11945.8|11941.8|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|146
1700042700000|2023-11-15 10:05:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|113
1700043000000|2023-11-15 10:10:00|11950.4|11946.4|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|139
1700043300000|2023-11-15 10:15:00|11953.6|11949.6|11947.3|11943.3|11953.6|11949.6|11944.2|11940.2|230
1700043600000|2023-11-15 10:20:00|11950.4|11946.4|11947.3|11943.3|11953.6|11949.6|11947.3|11943.3|114
1700043900000|2023-11-15 10:25:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11937.9|11933.9|413
1700044200000|2023-11-15 10:30:00|11941.1|11937.1|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|259
1700044500000|2023-11-15 10:35:00|11937.9|11933.9|11947.3|11943.3|11947.3|11943.3|11937.9|11933.9|226
1700044800000|2023-11-15 10:40:00|11945.8|11941.8|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|319
1700045100000|2023-11-15 10:45:00|11950.4|11946.4|11934.8|11930.8|11950.4|11946.4|11931.7|11927.7|208
1700045400000|2023-11-15 10:50:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|234
1700045700000|2023-11-15 10:55:00|11931.7|11927.7|11931.7|11927.7|11937.9|11933.9|11931.7|11927.7|219
1700046000000|2023-11-15 11:00:00|11934.8|11930.8|11937.9|11933.9|11941.1|11937.1|11931.7|11927.7|468
1700046300000|2023-11-15 11:05:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|182
1700046600000|2023-11-15 11:10:00|11937.9|11933.9|11937.9|11933.9|11944.2|11940.2|11934.8|11930.8|637
1700046900000|2023-11-15 11:15:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|139
1700047200000|2023-11-15 11:20:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|151
1700047500000|2023-11-15 11:25:00|11944.2|11940.2|11944.2|11940.2|11950.4|11946.4|11941.1|11937.1|129
1700047800000|2023-11-15 11:30:00|11945.8|11941.8|11944.2|11940.2|11950.4|11946.4|11941.1|11937.1|269
1700048100000|2023-11-15 11:35:00|11941.1|11937.1|11950.4|11946.4|11953.6|11949.6|11941.1|11937.1|146
1700048400000|2023-11-15 11:40:00|11953.6|11949.6|11947.3|11943.3|11953.6|11949.6|11947.3|11943.3|360
1700048700000|2023-11-15 11:45:00|11950.4|11946.4|11948.9|11944.9|11950.4|11946.4|11947.3|11943.3|230
1700049000000|2023-11-15 11:50:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|99
1700049300000|2023-11-15 11:55:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|168
1700049600000|2023-11-15 12:00:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|296
1700049900000|2023-11-15 12:05:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|215
1700050200000|2023-11-15 12:10:00|11948.9|11944.9|11953.6|11949.6|11953.6|11949.6|11944.2|11940.2|253
1700050500000|2023-11-15 12:15:00|11950.4|11946.4|11934.8|11930.8|11950.4|11946.4|11934.8|11930.8|607
1700050800000|2023-11-15 12:20:00|11937.9|11933.9|11916.1|11912.1|11941.1|11937.1|11916.1|11912.1|816
1700051100000|2023-11-15 12:25:00|11912.9|11908.9|11928.6|11924.6|11931.7|11927.7|11906.7|11902.7|562
1700051400000|2023-11-15 12:30:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|279
1700051700000|2023-11-15 12:35:00|11928.6|11924.6|11922.3|11918.3|11928.6|11924.6|11919.2|11915.2|351
1700052000000|2023-11-15 12:40:00|11919.2|11915.2|11909.8|11905.8|11919.2|11915.2|11906.7|11902.7|348
1700052300000|2023-11-15 12:45:00|11908.3|11904.3|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|517
1700052600000|2023-11-15 12:50:00|11911.4|11907.4|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|530
1700052900000|2023-11-15 12:55:00|11912.9|11908.9|11925.4|11921.4|11925.4|11921.4|11912.9|11908.9|415
1700053200000|2023-11-15 13:00:00|11923.9|11919.9|11934.8|11930.8|11934.8|11930.8|11922.3|11918.3|1045
1700053500000|2023-11-15 13:05:00|11933.3|11929.3|11944.2|11940.2|11944.2|11940.2|11922.3|11918.3|836
1700053800000|2023-11-15 13:10:00|11947.3|11943.3|11947.3|11943.3|11953.6|11949.6|11941.1|11937.1|1346
1700054100000|2023-11-15 13:15:00|11944.2|11940.2|11950.4|11946.4|11959.8|11955.8|11944.2|11940.2|1047
1700054400000|2023-11-15 13:20:00|11953.6|11949.6|11950.4|11946.4|11966.1|11962.1|11934.8|11930.8|2105
1700054700000|2023-11-15 13:25:00|11947.3|11943.3|11947.3|11943.3|11959.8|11955.8|11930.1|11926.1|1579
1700055000000|2023-11-15 13:30:00|11945.8|11941.8|11897.3|11893.3|11983.3|11979.3|11881.7|11877.7|4192
1700055300000|2023-11-15 13:35:00|11891.1|11887.1|11884.8|11880.8|11900.4|11896.4|11884.8|11880.8|1947
1700055600000|2023-11-15 13:40:00|11881.7|11877.7|11875.4|11871.4|11894.2|11890.2|11866.1|11862.1|1719
1700055900000|2023-11-15 13:45:00|11872.3|11868.3|11887.9|11883.9|11891.1|11887.1|11862.9|11858.9|1961
1700056200000|2023-11-15 13:50:00|11891.1|11887.1|11909.8|11905.8|11909.8|11905.8|11887.9|11883.9|1713
1700056500000|2023-11-15 13:55:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11895.8|11891.8|1697
1700056800000|2023-11-15 14:00:00|11912.9|11908.9|11897.3|11893.3|11922.3|11918.3|11894.2|11890.2|1512
1700057100000|2023-11-15 14:05:00|11895.8|11891.8|11884.8|11880.8|11906.7|11902.7|11881.7|11877.7|1325
1700057400000|2023-11-15 14:10:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11869.2|11865.2|1026
1700057700000|2023-11-15 14:15:00|11873.9|11869.9|11866.1|11862.1|11875.4|11871.4|11856.7|11852.7|1924
1700058000000|2023-11-15 14:20:00|11862.9|11858.9|11875.4|11871.4|11881.7|11877.7|11850.4|11846.4|1469
1700058300000|2023-11-15 14:25:00|11872.3|11868.3|11891.1|11887.1|11891.1|11887.1|11872.3|11868.3|1104
1700058600000|2023-11-15 14:30:00|11897.3|11893.3|11884.8|11880.8|11906.7|11902.7|11878.6|11874.6|2089
1700058900000|2023-11-15 14:35:00|11887.9|11883.9|11875.4|11871.4|11891.1|11887.1|11875.4|11871.4|1392
1700059200000|2023-11-15 14:40:00|11872.3|11868.3|11869.2|11865.2|11881.7|11877.7|11862.9|11858.9|1182
1700059500000|2023-11-15 14:45:00|11866.1|11862.1|11869.2|11865.2|11875.4|11871.4|11859.8|11855.8|1692
1700059800000|2023-11-15 14:50:00|11866.1|11862.1|11856.7|11852.7|11869.2|11865.2|11844.2|11840.2|1402
1700060100000|2023-11-15 14:55:00|11853.6|11849.6|11859.8|11855.8|11866.1|11862.1|11853.6|11849.6|1560
1700060400000|2023-11-15 15:00:00|11862.9|11858.9|11837.9|11833.9|11862.9|11858.9|11834.8|11830.8|1450
1700060700000|2023-11-15 15:05:00|11834.8|11830.8|11828.6|11824.6|11841.1|11837.1|11822.3|11818.3|1698
1700061000000|2023-11-15 15:10:00|11825.4|11821.4|11841.1|11837.1|11844.2|11840.2|11816.1|11812.1|1282
1700061300000|2023-11-15 15:15:00|11844.2|11840.2|11844.2|11840.2|11853.6|11849.6|11841.1|11837.1|878
1700061600000|2023-11-15 15:20:00|11842.6|11838.6|11847.3|11843.3|11859.8|11855.8|11842.6|11838.6|992
1700061900000|2023-11-15 15:25:00|11850.4|11846.4|11847.3|11843.3|11862.9|11858.9|11844.2|11840.2|1340
1700062200000|2023-11-15 15:30:00|11850.4|11846.4|11831.7|11827.7|11853.6|11849.6|11828.6|11824.6|1360
1700062500000|2023-11-15 15:35:00|11834.8|11830.8|11825.4|11821.4|11834.8|11830.8|11822.3|11818.3|1001
1700062800000|2023-11-15 15:40:00|11823.9|11819.9|11834.8|11830.8|11841.1|11837.1|11823.9|11819.9|722
1700063100000|2023-11-15 15:45:00|11837.9|11833.9|11853.6|11849.6|11853.6|11849.6|11834.8|11830.8|933
1700063400000|2023-11-15 15:50:00|11856.7|11852.7|11850.4|11846.4|11862.9|11858.9|11844.2|11840.2|932
1700063700000|2023-11-15 15:55:00|11853.6|11849.6|11847.3|11843.3|11853.6|11849.6|11837.9|11833.9|1078
1700064000000|2023-11-15 16:00:00|11852|11848|11847.3|11843.3|11866.1|11862.1|11844.2|11840.2|1327
1700064300000|2023-11-15 16:05:00|11850.4|11846.4|11853.6|11849.6|11859.8|11855.8|11844.2|11840.2|637
1700064600000|2023-11-15 16:10:00|11856.7|11852.7|11862.9|11858.9|11872.3|11868.3|11856.7|11852.7|1403
1700064900000|2023-11-15 16:15:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11853.6|11849.6|1173
1700065200000|2023-11-15 16:20:00|11856.7|11852.7|11853.6|11849.6|11859.8|11855.8|11844.2|11840.2|911
1700065500000|2023-11-15 16:25:00|11856.7|11852.7|11853.6|11849.6|11862.9|11858.9|11853.6|11849.6|367
1700065800000|2023-11-15 16:30:00|11856.7|11852.7|11831.7|11827.7|11856.7|11852.7|11831.7|11827.7|767
1700066100000|2023-11-15 16:35:00|11828.6|11824.6|11819.2|11815.2|11828.6|11824.6|11809.8|11805.8|1437
1700066400000|2023-11-15 16:40:00|11816.1|11812.1|11803.6|11799.6|11816.1|11812.1|11803.6|11799.6|1448
1700066700000|2023-11-15 16:45:00|11806.7|11802.7|11822.3|11818.3|11825.4|11821.4|11806.7|11802.7|1048
1700067000000|2023-11-15 16:50:00|11819.2|11815.2|11809.8|11805.8|11822.3|11818.3|11809.8|11805.8|821
1700067300000|2023-11-15 16:55:00|11811.4|11807.4|11819.2|11815.2|11822.3|11818.3|11806.7|11802.7|1074
1700067600000|2023-11-15 17:00:00|11816.1|11812.1|11816.1|11812.1|11822.3|11818.3|11812.9|11808.9|757
1700067900000|2023-11-15 17:05:00|11812.9|11808.9|11812.9|11808.9|11828.6|11824.6|11812.9|11808.9|718
1700068200000|2023-11-15 17:10:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11800.4|11796.4|968
1700068500000|2023-11-15 17:15:00|11809.8|11805.8|11809.8|11805.8|11819.2|11815.2|11806.7|11802.7|653
1700068800000|2023-11-15 17:20:00|11806.7|11802.7|11822.3|11818.3|11822.3|11818.3|11806.7|11802.7|728
1700069100000|2023-11-15 17:25:00|11819.2|11815.2|11828.6|11824.6|11834.8|11830.8|11819.2|11815.2|883
1700069400000|2023-11-15 17:30:00|11825.4|11821.4|11834.8|11830.8|11834.8|11830.8|11825.4|11821.4|437
1700069700000|2023-11-15 17:35:00|11831.7|11827.7|11837.9|11833.9|11841.1|11837.1|11828.6|11824.6|735
1700070000000|2023-11-15 17:40:00|11836.4|11832.4|11837.9|11833.9|11841.1|11837.1|11831.7|11827.7|413
1700070300000|2023-11-15 17:45:00|11836.4|11832.4|11831.7|11827.7|11836.4|11832.4|11831.7|11827.7|273
1700070600000|2023-11-15 17:50:00|11828.6|11824.6|11834.8|11830.8|11834.8|11830.8|11825.4|11821.4|306
1700070900000|2023-11-15 17:55:00|11836.4|11832.4|11831.7|11827.7|11837.9|11833.9|11822.3|11818.3|796
1700071200000|2023-11-15 18:00:00|11830.1|11826.1|11834.8|11830.8|11837.9|11833.9|11828.6|11824.6|342
1700071500000|2023-11-15 18:05:00|11831.7|11827.7|11822.3|11818.3|11831.7|11827.7|11819.2|11815.2|547
1700071800000|2023-11-15 18:10:00|11825.4|11821.4|11831.7|11827.7|11837.9|11833.9|11825.4|11821.4|1017
1700072100000|2023-11-15 18:15:00|11830.1|11826.1|11825.4|11821.4|11831.7|11827.7|11822.3|11818.3|277
1700072400000|2023-11-15 18:20:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|396
1700072700000|2023-11-15 18:25:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11816.1|11812.1|384
1700073000000|2023-11-15 18:30:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|283
1700073300000|2023-11-15 18:35:00|11816.1|11812.1|11809.8|11805.8|11819.2|11815.2|11806.7|11802.7|910
1700073600000|2023-11-15 18:40:00|11806.7|11802.7|11816.1|11812.1|11816.1|11812.1|11806.7|11802.7|910
1700073900000|2023-11-15 18:45:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|471
1700074200000|2023-11-15 18:50:00|11817.6|11813.6|11806.7|11802.7|11817.6|11813.6|11803.6|11799.6|598
1700074500000|2023-11-15 18:55:00|11809.8|11805.8|11809.8|11805.8|11819.2|11815.2|11803.6|11799.6|1297
1700074800000|2023-11-15 19:00:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11800.4|11796.4|992
1700075100000|2023-11-15 19:05:00|11816.1|11812.1|11816.1|11812.1|11822.3|11818.3|11812.9|11808.9|582
1700075400000|2023-11-15 19:10:00|11819.2|11815.2|11825.4|11821.4|11825.4|11821.4|11819.2|11815.2|636
1700075700000|2023-11-15 19:15:00|11822.3|11818.3|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|1052
1700076000000|2023-11-15 19:20:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11816.1|11812.1|272
1700076300000|2023-11-15 19:25:00|11827|11823|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|338
1700076600000|2023-11-15 19:30:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|816
1700076900000|2023-11-15 19:35:00|11834.8|11830.8|11841.1|11837.1|11841.1|11837.1|11831.7|11827.7|1021
1700077200000|2023-11-15 19:40:00|11837.9|11833.9|11841.1|11837.1|11847.3|11843.3|11834.8|11830.8|616
1700077500000|2023-11-15 19:45:00|11844.2|11840.2|11847.3|11843.3|11850.4|11846.4|11841.1|11837.1|533
1700077800000|2023-11-15 19:50:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|959
1700078100000|2023-11-15 19:55:00|11844.2|11840.2|11841.1|11837.1|11850.4|11846.4|11841.1|11837.1|1165
1700078400000|2023-11-15 20:00:00|11844.2|11840.2|11834.8|11830.8|11847.3|11843.3|11831.7|11827.7|2214
1700078700000|2023-11-15 20:05:00|11831.7|11827.7|11847.3|11843.3|11847.3|11843.3|11831.7|11827.7|1244
1700079000000|2023-11-15 20:10:00|11850.4|11846.4|11853.6|11849.6|11856.7|11852.7|11847.3|11843.3|695
1700079300000|2023-11-15 20:15:00|11855.1|11851.1|11859.8|11855.8|11866.1|11862.1|11847.3|11843.3|1511
1700079600000|2023-11-15 20:20:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|629
1700079900000|2023-11-15 20:25:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|305
1700080200000|2023-11-15 20:30:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|490
1700080500000|2023-11-15 20:35:00|11858.3|11854.3|11853.6|11849.6|11858.3|11854.3|11850.4|11846.4|505
1700080800000|2023-11-15 20:40:00|11850.4|11846.4|11841.1|11837.1|11850.4|11846.4|11837.9|11833.9|797
1700081100000|2023-11-15 20:45:00|11842.6|11838.6|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|679
1700081400000|2023-11-15 20:50:00|11841.1|11837.1|11822.3|11818.3|11844.2|11840.2|11819.2|11815.2|1483
1700081700000|2023-11-15 20:55:00|11825.4|11821.4|11828.6|11824.6|11841.1|11837.1|11819.2|11815.2|2681
1700082000000|2023-11-15 21:00:00|11831.7|11827.7|11837.9|11833.9|11844.2|11840.2|11831.7|11827.7|1977
1700082300000|2023-11-15 21:05:00|11844.2|11840.2|11844.2|11840.2|11856.7|11852.7|11844.2|11840.2|748
1700082600000|2023-11-15 21:10:00|11841.1|11837.1|11841.1|11837.1|11850.4|11846.4|11837.9|11833.9|973
1700082900000|2023-11-15 21:15:00|11844.2|11840.2|11825.4|11821.4|11844.2|11840.2|11822.3|11818.3|903
1700083200000|2023-11-15 21:20:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11823.9|11819.9|1244
1700083500000|2023-11-15 21:25:00|11831.7|11827.7|11828.6|11824.6|11834.8|11830.8|11822.3|11818.3|1035
1700083800000|2023-11-15 21:30:00|11825.4|11821.4|11825.4|11821.4|11834.8|11830.8|11825.4|11821.4|685
1700084100000|2023-11-15 21:35:00|11822.3|11818.3|11834.8|11830.8|11834.8|11830.8|11822.3|11818.3|536
1700084400000|2023-11-15 21:40:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|410
1700084700000|2023-11-15 21:45:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|532
1700085000000|2023-11-15 21:50:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|1235
1700085300000|2023-11-15 21:55:00|11836.4|11832.4|11836.4|11832.4|11837.9|11833.9|11828.6|11824.6|395
1700089200000|2023-11-15 23:00:00|11841.1|11837.1|11841.1|11837.1|11842.6|11838.6|11837.9|11833.9|41
1700089500000|2023-11-15 23:05:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|25
1700089800000|2023-11-15 23:10:00|11844.2|11840.2|11837.9|11833.9|11847.3|11843.3|11837.9|11833.9|72
1700090100000|2023-11-15 23:15:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|34
1700090400000|2023-11-15 23:20:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|7
1700090700000|2023-11-15 23:25:00|11842.6|11838.6|11837.9|11833.9|11844.2|11840.2|11834.8|11830.8|49
1700091000000|2023-11-15 23:30:00|11839.5|11835.5|11847.3|11843.3|11847.3|11843.3|11837.9|11833.9|56
1700091300000|2023-11-15 23:35:00|11850.4|11846.4|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|66
1700091600000|2023-11-15 23:40:00|11842.6|11838.6|11837.9|11833.9|11842.6|11838.6|11837.9|11833.9|35
1700091900000|2023-11-15 23:45:00|11839.5|11835.5|11848.9|11844.9|11850.4|11846.4|11839.5|11835.5|52
1700092200000|2023-11-15 23:50:00|11850.4|11846.4|11850.4|11846.4|11855.1|11851.1|11844.2|11840.2|247
1700092500000|2023-11-15 23:55:00|11853.6|11849.6|11855.1|11851.1|11859.8|11855.8|11853.6|11849.6|35
1700092800000|2023-11-16 00:00:00|11856.7|11852.7|11855.1|11851.1|11856.7|11852.7|11853.6|11849.6|32
1700093100000|2023-11-16 00:05:00|11853.6|11849.6|11866.1|11862.1|11866.1|11862.1|11850.4|11846.4|153
1700093400000|2023-11-16 00:10:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|116
1700093700000|2023-11-16 00:15:00|11867.6|11863.6|11866.1|11862.1|11867.6|11863.6|11866.1|11862.1|42
1700094000000|2023-11-16 00:20:00|11869.2|11865.2|11875.4|11871.4|11875.4|11871.4|11866.1|11862.1|162
1700094300000|2023-11-16 00:25:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|210
1700094600000|2023-11-16 00:30:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|227
1700094900000|2023-11-16 00:35:00|11877|11873|11878.6|11874.6|11878.6|11874.6|11877|11873|29
1700095200000|2023-11-16 00:40:00|11877|11873|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|40
1700095500000|2023-11-16 00:45:00|11873.9|11869.9|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|34
1700095800000|2023-11-16 00:50:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|61
1700096100000|2023-11-16 00:55:00|11880.1|11876.1|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|61
1700096400000|2023-11-16 01:00:00|11883.3|11879.3|11884.8|11880.8|11891.1|11887.1|11883.3|11879.3|140
1700096700000|2023-11-16 01:05:00|11886.4|11882.4|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|86
1700097000000|2023-11-16 01:10:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|102
1700097300000|2023-11-16 01:15:00|11891.1|11887.1|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|142
1700097600000|2023-11-16 01:20:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11884.8|11880.8|84
1700097900000|2023-11-16 01:25:00|11891.1|11887.1|11889.5|11885.5|11891.1|11887.1|11887.9|11883.9|90
1700098200000|2023-11-16 01:30:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|55
1700098500000|2023-11-16 01:35:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|42
1700098800000|2023-11-16 01:40:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|50
1700099100000|2023-11-16 01:45:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|93
1700099400000|2023-11-16 01:50:00|11895.8|11891.8|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|88
1700099700000|2023-11-16 01:55:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|69
1700100000000|2023-11-16 02:00:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|140
1700100300000|2023-11-16 02:05:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|48
1700100600000|2023-11-16 02:10:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|46
1700100900000|2023-11-16 02:15:00|11883.3|11879.3|11891.1|11887.1|11891.1|11887.1|11883.3|11879.3|163
1700101200000|2023-11-16 02:20:00|11892.6|11888.6|11891.1|11887.1|11894.2|11890.2|11889.5|11885.5|109
1700101500000|2023-11-16 02:25:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|192
1700101800000|2023-11-16 02:30:00|||||||||31
1700102100000|2023-11-16 02:35:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|74
1700102400000|2023-11-16 02:40:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|33
1700102700000|2023-11-16 02:45:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|29
1700103000000|2023-11-16 02:50:00|11881.7|11877.7|11881.7|11877.7|11883.3|11879.3|11881.7|11877.7|36
1700103300000|2023-11-16 02:55:00|11884.8|11880.8|11894.2|11890.2|11894.2|11890.2|11884.8|11880.8|109
1700103600000|2023-11-16 03:00:00|||||||||32
1700103900000|2023-11-16 03:05:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|78
1700104200000|2023-11-16 03:10:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|158
1700104500000|2023-11-16 03:15:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|32
1700104800000|2023-11-16 03:20:00|11900.4|11896.4|11906.7|11902.7|11906.7|11902.7|11897.3|11893.3|542
1700105100000|2023-11-16 03:25:00|||||||||55
1700105400000|2023-11-16 03:30:00|11908.3|11904.3|11894.2|11890.2|11909.8|11905.8|11894.2|11890.2|184
1700105700000|2023-11-16 03:35:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|303
1700106000000|2023-11-16 03:40:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|114
1700106300000|2023-11-16 03:45:00|11898.9|11894.9|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|21
1700106600000|2023-11-16 03:50:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|65
1700106900000|2023-11-16 03:55:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|98
1700107200000|2023-11-16 04:00:00|||||||||10
1700107500000|2023-11-16 04:05:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|109
1700107800000|2023-11-16 04:10:00|11898.9|11894.9|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|27
1700108100000|2023-11-16 04:15:00|11898.9|11894.9|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|19
1700108400000|2023-11-16 04:20:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|19
1700108700000|2023-11-16 04:25:00|11898.9|11894.9|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|30
1700109000000|2023-11-16 04:30:00|11898.9|11894.9|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|22
1700109300000|2023-11-16 04:35:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|36
1700109600000|2023-11-16 04:40:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|66
1700109900000|2023-11-16 04:45:00|11902|11898|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|61
1700110200000|2023-11-16 04:50:00|||||||||25
1700110500000|2023-11-16 04:55:00|11902|11898|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|58
1700110800000|2023-11-16 05:00:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|151
1700111100000|2023-11-16 05:05:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|76
1700111400000|2023-11-16 05:10:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|96
1700111700000|2023-11-16 05:15:00|11895.8|11891.8|11897.3|11893.3|11900.4|11896.4|11895.8|11891.8|43
1700112000000|2023-11-16 05:20:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|116
1700112300000|2023-11-16 05:25:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11898.9|11894.9|89
1700112600000|2023-11-16 05:30:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|120
1700112900000|2023-11-16 05:35:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|35
1700113200000|2023-11-16 05:40:00|11902|11898|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|12
1700113500000|2023-11-16 05:45:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|18
1700113800000|2023-11-16 05:50:00|||||||||17
1700114100000|2023-11-16 05:55:00|11902|11898|11903.6|11899.6|11903.6|11899.6|11902|11898|45
1700114400000|2023-11-16 06:00:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|66
1700114700000|2023-11-16 06:05:00|11903.6|11899.6|11912.9|11908.9|11912.9|11908.9|11903.6|11899.6|150
1700115000000|2023-11-16 06:10:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|61
1700115300000|2023-11-16 06:15:00|11919.2|11915.2|11922.3|11918.3|11927|11923|11919.2|11915.2|258
1700115600000|2023-11-16 06:20:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|58
1700115900000|2023-11-16 06:25:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|76
1700116200000|2023-11-16 06:30:00|11909.8|11905.8|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|108
1700116500000|2023-11-16 06:35:00|11900.4|11896.4|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|149
1700116800000|2023-11-16 06:40:00|||||||||39
1700117100000|2023-11-16 06:45:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|41
1700117400000|2023-11-16 06:50:00|11897.3|11893.3|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|148
1700117700000|2023-11-16 06:55:00|11903.6|11899.6|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|117
1700118000000|2023-11-16 07:00:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|163
1700118300000|2023-11-16 07:05:00|11908.3|11904.3|11912.9|11908.9|11916.1|11912.1|11903.6|11899.6|155
1700118600000|2023-11-16 07:10:00|11909.8|11905.8|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|258
1700118900000|2023-11-16 07:15:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|102
1700119200000|2023-11-16 07:20:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|87
1700119500000|2023-11-16 07:25:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|90
1700119800000|2023-11-16 07:30:00|11912.9|11908.9|11919.2|11915.2|11922.3|11918.3|11909.8|11905.8|192
1700120100000|2023-11-16 07:35:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|194
1700120400000|2023-11-16 07:40:00|11916.1|11912.1|11922.3|11918.3|11922.3|11918.3|11912.9|11908.9|170
1700120700000|2023-11-16 07:45:00|11919.2|11915.2|11916.1|11912.1|11925.4|11921.4|11916.1|11912.1|88
1700121000000|2023-11-16 07:50:00|11914.5|11910.5|11919.2|11915.2|11925.4|11921.4|11914.5|11910.5|225
1700121300000|2023-11-16 07:55:00|11920.8|11916.8|11919.2|11915.2|11925.4|11921.4|11916.1|11912.1|259
1700121600000|2023-11-16 08:00:00|11922.3|11918.3|11916.1|11912.1|11925.4|11921.4|11912.9|11908.9|422
1700121900000|2023-11-16 08:05:00|11912.9|11908.9|11906.7|11902.7|11919.2|11915.2|11905.1|11901.1|229
1700122200000|2023-11-16 08:10:00|11903.6|11899.6|11912.9|11908.9|11916.1|11912.1|11903.6|11899.6|133
1700122500000|2023-11-16 08:15:00|11916.1|11912.1|11903.6|11899.6|11916.1|11912.1|11903.6|11899.6|151
1700122800000|2023-11-16 08:20:00|11906.7|11902.7|11903.6|11899.6|11909.8|11905.8|11903.6|11899.6|119
1700123100000|2023-11-16 08:25:00|11906.7|11902.7|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|272
1700123400000|2023-11-16 08:30:00|11900.4|11896.4|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|72
1700123700000|2023-11-16 08:35:00|11900.4|11896.4|11906.7|11902.7|11906.7|11902.7|11897.3|11893.3|151
1700124000000|2023-11-16 08:40:00|11909.8|11905.8|11902|11898|11909.8|11905.8|11894.2|11890.2|137
1700124300000|2023-11-16 08:45:00|11903.6|11899.6|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|87
1700124600000|2023-11-16 08:50:00|11905.1|11901.1|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|87
1700124900000|2023-11-16 08:55:00|11908.3|11904.3|11912.9|11908.9|11912.9|11908.9|11903.6|11899.6|159
1700125200000|2023-11-16 09:00:00|11909.8|11905.8|11903.6|11899.6|11909.8|11905.8|11903.6|11899.6|125
1700125500000|2023-11-16 09:05:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|145
1700125800000|2023-11-16 09:10:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|191
1700126100000|2023-11-16 09:15:00|11911.4|11907.4|11912.9|11908.9|11919.2|11915.2|11911.4|11907.4|219
1700126400000|2023-11-16 09:20:00|11916.1|11912.1|11906.7|11902.7|11916.1|11912.1|11906.7|11902.7|227
1700126700000|2023-11-16 09:25:00|11903.6|11899.6|11897.3|11893.3|11906.7|11902.7|11897.3|11893.3|230
1700127000000|2023-11-16 09:30:00|11895.8|11891.8|11894.2|11890.2|11903.6|11899.6|11894.2|11890.2|445
1700127300000|2023-11-16 09:35:00|11897.3|11893.3|11887.9|11883.9|11900.4|11896.4|11887.9|11883.9|147
1700127600000|2023-11-16 09:40:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|102
1700127900000|2023-11-16 09:45:00|11891.1|11887.1|11900.4|11896.4|11903.6|11899.6|11887.9|11883.9|565
1700128200000|2023-11-16 09:50:00|11903.6|11899.6|11894.2|11890.2|11903.6|11899.6|11894.2|11890.2|128
1700128500000|2023-11-16 09:55:00|11895.8|11891.8|11887.9|11883.9|11897.3|11893.3|11887.9|11883.9|143
1700128800000|2023-11-16 10:00:00|11884.8|11880.8|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|412
1700129100000|2023-11-16 10:05:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|237
1700129400000|2023-11-16 10:10:00|11895.8|11891.8|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|83
1700129700000|2023-11-16 10:15:00|11895.8|11891.8|11903.6|11899.6|11905.1|11901.1|11895.8|11891.8|114
1700130000000|2023-11-16 10:20:00|11905.1|11901.1|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|84
1700130300000|2023-11-16 10:25:00|11902|11898|11900.4|11896.4|11909.8|11905.8|11900.4|11896.4|264
1700130600000|2023-11-16 10:30:00|11898.9|11894.9|11903.6|11899.6|11903.6|11899.6|11897.3|11893.3|139
1700130900000|2023-11-16 10:35:00|11900.4|11896.4|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|86
1700131200000|2023-11-16 10:40:00|11900.4|11896.4|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|132
1700131500000|2023-11-16 10:45:00|11906.7|11902.7|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|139
1700131800000|2023-11-16 10:50:00|11908.3|11904.3|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|104
1700132100000|2023-11-16 10:55:00|11908.3|11904.3|11900.4|11896.4|11909.8|11905.8|11900.4|11896.4|98
1700132400000|2023-11-16 11:00:00|11898.9|11894.9|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|120
1700132700000|2023-11-16 11:05:00|11894.2|11890.2|11903.6|11899.6|11906.7|11902.7|11894.2|11890.2|162
1700133000000|2023-11-16 11:10:00|||||||||39
1700133300000|2023-11-16 11:15:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|154
1700133600000|2023-11-16 11:20:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|90
1700133900000|2023-11-16 11:25:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11908.3|11904.3|64
1700134200000|2023-11-16 11:30:00|11911.4|11907.4|11909.8|11905.8|11916.1|11912.1|11909.8|11905.8|146
1700134500000|2023-11-16 11:35:00|11908.3|11904.3|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|198
1700134800000|2023-11-16 11:40:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|110
1700135100000|2023-11-16 11:45:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|81
1700135400000|2023-11-16 11:50:00|11912.9|11908.9|11922.3|11918.3|11922.3|11918.3|11912.9|11908.9|77
1700135700000|2023-11-16 11:55:00|11925.4|11921.4|11928.6|11924.6|11933.3|11929.3|11925.4|11921.4|516
1700136000000|2023-11-16 12:00:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11922.3|11918.3|351
1700136300000|2023-11-16 12:05:00|11922.3|11918.3|11916.1|11912.1|11925.4|11921.4|11916.1|11912.1|184
1700136600000|2023-11-16 12:10:00|11919.2|11915.2|11909.8|11905.8|11922.3|11918.3|11906.7|11902.7|741
1700136900000|2023-11-16 12:15:00|11906.7|11902.7|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|617
1700137200000|2023-11-16 12:20:00|11900.4|11896.4|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|194
1700137500000|2023-11-16 12:25:00|11898.9|11894.9|11894.2|11890.2|11900.4|11896.4|11891.1|11887.1|229
1700137800000|2023-11-16 12:30:00|11897.3|11893.3|11903.6|11899.6|11906.7|11902.7|11895.8|11891.8|173
1700138100000|2023-11-16 12:35:00|11905.1|11901.1|11894.2|11890.2|11906.7|11902.7|11894.2|11890.2|251
1700138400000|2023-11-16 12:40:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11884.8|11880.8|221
1700138700000|2023-11-16 12:45:00|11894.2|11890.2|11903.6|11899.6|11906.7|11902.7|11894.2|11890.2|236
1700139000000|2023-11-16 12:50:00|11900.4|11896.4|11897.3|11893.3|11906.7|11902.7|11897.3|11893.3|541
1700139300000|2023-11-16 12:55:00|11894.2|11890.2|11912.9|11908.9|11912.9|11908.9|11891.1|11887.1|414
1700139600000|2023-11-16 13:00:00|11914.5|11910.5|11922.3|11918.3|11931.7|11927.7|11912.9|11908.9|1116
1700139900000|2023-11-16 13:05:00|11920.8|11916.8|11919.2|11915.2|11925.4|11921.4|11912.9|11908.9|1005
1700140200000|2023-11-16 13:10:00|11916.1|11912.1|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|1286
1700140500000|2023-11-16 13:15:00|11916.1|11912.1|11912.9|11908.9|11925.4|11921.4|11906.7|11902.7|959
1700140800000|2023-11-16 13:20:00|11916.1|11912.1|11919.2|11915.2|11922.3|11918.3|11912.9|11908.9|893
1700141100000|2023-11-16 13:25:00|11916.1|11912.1|11922.3|11918.3|11925.4|11921.4|11906.7|11902.7|1396
1700141400000|2023-11-16 13:30:00|11930.1|11926.1|11944.2|11940.2|11972.3|11968.3|11930.1|11926.1|2894
1700141700000|2023-11-16 13:35:00|11941.1|11937.1|11956.7|11952.7|11956.7|11952.7|11922.3|11918.3|3175
1700142000000|2023-11-16 13:40:00|11959.8|11955.8|11941.1|11937.1|11959.8|11955.8|11937.9|11933.9|1421
1700142300000|2023-11-16 13:45:00|11944.2|11940.2|11953.6|11949.6|11962.9|11958.9|11941.1|11937.1|2686
1700142600000|2023-11-16 13:50:00|11950.4|11946.4|11941.1|11937.1|11953.6|11949.6|11934.8|11930.8|1812
1700142900000|2023-11-16 13:55:00|11937.9|11933.9|11953.6|11949.6|11956.7|11952.7|11937.9|11933.9|1467
1700143200000|2023-11-16 14:00:00|11952|11948|11937.9|11933.9|11952|11948|11934.8|11930.8|1346
1700143500000|2023-11-16 14:05:00|11936.4|11932.4|11934.8|11930.8|11941.1|11937.1|11928.6|11924.6|1285
1700143800000|2023-11-16 14:10:00|11936.4|11932.4|11937.9|11933.9|11953.6|11949.6|11933.3|11929.3|1033
1700144100000|2023-11-16 14:15:00|11941.1|11937.1|11931.7|11927.7|11950.4|11946.4|11922.3|11918.3|1653
1700144400000|2023-11-16 14:20:00|11933.3|11929.3|11934.8|11930.8|11937.9|11933.9|11925.4|11921.4|1247
1700144700000|2023-11-16 14:25:00|11933.3|11929.3|11928.6|11924.6|11933.3|11929.3|11906.7|11902.7|2087
1700145000000|2023-11-16 14:30:00|11931.7|11927.7|11950.4|11946.4|11953.6|11949.6|11931.7|11927.7|1597
1700145300000|2023-11-16 14:35:00|11947.3|11943.3|11944.2|11940.2|11953.6|11949.6|11942.6|11938.6|1278
1700145600000|2023-11-16 14:40:00|11947.3|11943.3|11956.7|11952.7|11962.9|11958.9|11934.8|11930.8|1776
1700145900000|2023-11-16 14:45:00|11959.8|11955.8|11962.9|11958.9|11975.4|11971.4|11956.7|11952.7|1307
1700146200000|2023-11-16 14:50:00|11966.1|11962.1|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|963
1700146500000|2023-11-16 14:55:00|11973.9|11969.9|11991.1|11987.1|11994.2|11990.2|11972.3|11968.3|1479
1700146800000|2023-11-16 15:00:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11981.7|11977.7|1424
1700147100000|2023-11-16 15:05:00|11991.1|11987.1|11991.1|11987.1|12000.4|11996.4|11984.8|11980.8|1674
1700147400000|2023-11-16 15:10:00|11994.2|11990.2|11994.2|11990.2|12000.4|11996.4|11987.9|11983.9|1524
1700147700000|2023-11-16 15:15:00|11997.3|11993.3|12006.7|12002.7|12016.1|12012.1|11997.3|11993.3|1845
1700148000000|2023-11-16 15:20:00|12009.8|12005.8|12003.6|11999.6|12012.9|12008.9|11997.3|11993.3|1113
1700148300000|2023-11-16 15:25:00|12006.7|12002.7|12009.8|12005.8|12012.9|12008.9|12000.4|11996.4|1802
1700148600000|2023-11-16 15:30:00|12006.7|12002.7|12006.7|12002.7|12012.9|12008.9|12000.4|11996.4|1598
1700148900000|2023-11-16 15:35:00|12003.6|11999.6|11997.3|11993.3|12006.7|12002.7|11991.1|11987.1|1673
1700149200000|2023-11-16 15:40:00|11994.2|11990.2|11987.9|11983.9|12000.4|11996.4|11984.8|11980.8|1911
1700149500000|2023-11-16 15:45:00|11984.8|11980.8|11991.1|11987.1|11994.2|11990.2|11984.8|11980.8|965
1700149800000|2023-11-16 15:50:00|11994.2|11990.2|11975.4|11971.4|11997.3|11993.3|11972.3|11968.3|1204
1700150100000|2023-11-16 15:55:00|11972.3|11968.3|11991.1|11987.1|11994.2|11990.2|11969.2|11965.2|2984
1700150400000|2023-11-16 16:00:00|11994.2|11990.2|11984.8|11980.8|11994.2|11990.2|11981.7|11977.7|1266
1700150700000|2023-11-16 16:05:00|11987.9|11983.9|11997.3|11993.3|11997.3|11993.3|11984.8|11980.8|1066
1700151000000|2023-11-16 16:10:00|11994.2|11990.2|11975.4|11971.4|11994.2|11990.2|11972.3|11968.3|1907
1700151300000|2023-11-16 16:15:00|11972.3|11968.3|11962.9|11958.9|11975.4|11971.4|11956.7|11952.7|1064
1700151600000|2023-11-16 16:20:00|11959.8|11955.8|11941.1|11937.1|11959.8|11955.8|11941.1|11937.1|798
1700151900000|2023-11-16 16:25:00|11944.2|11940.2|11937.9|11933.9|11947.3|11943.3|11931.7|11927.7|843
1700152200000|2023-11-16 16:30:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11931.7|11927.7|1016
1700152500000|2023-11-16 16:35:00|11941.1|11937.1|11947.3|11943.3|11947.3|11943.3|11937.9|11933.9|560
1700152800000|2023-11-16 16:40:00|11944.2|11940.2|11937.9|11933.9|11947.3|11943.3|11937.9|11933.9|516
1700153100000|2023-11-16 16:45:00|11941.1|11937.1|11931.7|11927.7|11944.2|11940.2|11928.6|11924.6|814
1700153400000|2023-11-16 16:50:00|11928.6|11924.6|11925.4|11921.4|11937.9|11933.9|11922.3|11918.3|572
1700153700000|2023-11-16 16:55:00|11923.9|11919.9|11928.6|11924.6|11931.7|11927.7|11920.8|11916.8|592
1700154000000|2023-11-16 17:00:00|11931.7|11927.7|11941.1|11937.1|11947.3|11943.3|11931.7|11927.7|1325
1700154300000|2023-11-16 17:05:00|11944.2|11940.2|11953.6|11949.6|11956.7|11952.7|11941.1|11937.1|1578
1700154600000|2023-11-16 17:10:00|11952|11948|11977|11973|11977|11973|11950.4|11946.4|754
1700154900000|2023-11-16 17:15:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11969.2|11965.2|881
1700155200000|2023-11-16 17:20:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11966.1|11962.1|866
1700155500000|2023-11-16 17:25:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|451
1700155800000|2023-11-16 17:30:00|11978.6|11974.6|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|286
1700156100000|2023-11-16 17:35:00|11980.1|11976.1|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|243
1700156400000|2023-11-16 17:40:00|11981.7|11977.7|11991.1|11987.1|11991.1|11987.1|11981.7|11977.7|376
1700156700000|2023-11-16 17:45:00|11987.9|11983.9|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|1272
1700157000000|2023-11-16 17:50:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|737
1700157300000|2023-11-16 17:55:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|184
1700157600000|2023-11-16 18:00:00|12002|11998|12003.6|11999.6|12009.8|12005.8|12000.4|11996.4|903
1700157900000|2023-11-16 18:05:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|868
1700158200000|2023-11-16 18:10:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|473
1700158500000|2023-11-16 18:15:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|353
1700158800000|2023-11-16 18:20:00|12003.6|11999.6|11997.3|11993.3|12003.6|11999.6|11994.2|11990.2|624
1700159100000|2023-11-16 18:25:00|11994.2|11990.2|11994.2|11990.2|12003.6|11999.6|11994.2|11990.2|1194
1700159400000|2023-11-16 18:30:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|504
1700159700000|2023-11-16 18:35:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11989.5|11985.5|571
1700160000000|2023-11-16 18:40:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|476
1700160300000|2023-11-16 18:45:00|11981.7|11977.7|11972.3|11968.3|11984.8|11980.8|11972.3|11968.3|1923
1700160600000|2023-11-16 18:50:00|11975.4|11971.4|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|200
1700160900000|2023-11-16 18:55:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|621
1700161200000|2023-11-16 19:00:00|11977|11973|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|305
1700161500000|2023-11-16 19:05:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|291
1700161800000|2023-11-16 19:10:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|232
1700162100000|2023-11-16 19:15:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|148
1700162400000|2023-11-16 19:20:00|11975.4|11971.4|11981.7|11977.7|11984.8|11980.8|11972.3|11968.3|589
1700162700000|2023-11-16 19:25:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11969.2|11965.2|929
1700163000000|2023-11-16 19:30:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|615
1700163300000|2023-11-16 19:35:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|806
1700163600000|2023-11-16 19:40:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|1256
1700163900000|2023-11-16 19:45:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11969.2|11965.2|842
1700164200000|2023-11-16 19:50:00|11972.3|11968.3|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|1347
1700164500000|2023-11-16 19:55:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|2244
1700164800000|2023-11-16 20:00:00|11975.4|11971.4|11981.7|11977.7|11987.9|11983.9|11975.4|11971.4|1096
1700165100000|2023-11-16 20:05:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|697
1700165400000|2023-11-16 20:10:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|537
1700165700000|2023-11-16 20:15:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|545
1700166000000|2023-11-16 20:20:00|11961.4|11957.4|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|485
1700166300000|2023-11-16 20:25:00|11966.1|11962.1|11956.7|11952.7|11966.1|11962.1|11956.7|11952.7|413
1700166600000|2023-11-16 20:30:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|1118
1700166900000|2023-11-16 20:35:00|11962.9|11958.9|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|719
1700167200000|2023-11-16 20:40:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11953.6|11949.6|1476
1700167500000|2023-11-16 20:45:00|11966.1|11962.1|11947.3|11943.3|11966.1|11962.1|11947.3|11943.3|1357
1700167800000|2023-11-16 20:50:00|11950.4|11946.4|11956.7|11952.7|11959.8|11955.8|11950.4|11946.4|777
1700168100000|2023-11-16 20:55:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11953.6|11949.6|2373
1700168400000|2023-11-16 21:00:00|11959.8|11955.8|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|1837
1700168700000|2023-11-16 21:05:00|11962.9|11958.9|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|1123
1700169000000|2023-11-16 21:10:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|817
1700169300000|2023-11-16 21:15:00|11956.7|11952.7|11969.2|11965.2|11984.8|11980.8|11955.1|11951.1|1518
1700169600000|2023-11-16 21:20:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|578
1700169900000|2023-11-16 21:25:00|11978.6|11974.6|11983.3|11979.3|11984.8|11980.8|11978.6|11974.6|371
1700170200000|2023-11-16 21:30:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|217
1700170500000|2023-11-16 21:35:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|372
1700170800000|2023-11-16 21:40:00|11980.1|11976.1|11978.6|11974.6|11980.1|11976.1|11978.6|11974.6|64
1700171100000|2023-11-16 21:45:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|173
1700171400000|2023-11-16 21:50:00|11980.1|11976.1|11984.8|11980.8|11984.8|11980.8|11980.1|11976.1|429
1700171700000|2023-11-16 21:55:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|517
1700175600000|2023-11-16 23:00:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|66
1700175900000|2023-11-16 23:05:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|7
1700176200000|2023-11-16 23:10:00|11980.1|11976.1|11984.8|11980.8|11984.8|11980.8|11980.1|11976.1|73
1700176500000|2023-11-16 23:15:00|||||||||59
1700176800000|2023-11-16 23:20:00|||||||||1
1700177100000|2023-11-16 23:25:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|18
1700177400000|2023-11-16 23:30:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|72
1700177700000|2023-11-16 23:35:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|34
1700178000000|2023-11-16 23:40:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11977|11973|110
1700178300000|2023-11-16 23:45:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|58
1700178600000|2023-11-16 23:50:00|11973.9|11969.9|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|40
1700178900000|2023-11-16 23:55:00|11972.3|11968.3|11977|11973|11977|11973|11969.2|11965.2|80
1700179200000|2023-11-17 00:00:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|39
1700179500000|2023-11-17 00:05:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|34
1700179800000|2023-11-17 00:10:00|11980.1|11976.1|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|64
1700180100000|2023-11-17 00:15:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|67
1700180400000|2023-11-17 00:20:00|11966.1|11962.1|11953.6|11949.6|11966.1|11962.1|11953.6|11949.6|82
1700180700000|2023-11-17 00:25:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|45
1700181000000|2023-11-17 00:30:00|11959.8|11955.8|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|100
1700181300000|2023-11-17 00:35:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|58
1700181600000|2023-11-17 00:40:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|34
1700181900000|2023-11-17 00:45:00|11959.8|11955.8|11966.1|11962.1|11967.6|11963.6|11959.8|11955.8|44
1700182200000|2023-11-17 00:50:00|11969.2|11965.2|11978.6|11974.6|11978.6|11974.6|11966.1|11962.1|38
1700182500000|2023-11-17 00:55:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|83
1700182800000|2023-11-17 01:00:00|11981.7|11977.7|11991.1|11987.1|11991.1|11987.1|11981.7|11977.7|91
1700183100000|2023-11-17 01:05:00|11987.9|11983.9|11981.7|11977.7|11991.1|11987.1|11978.6|11974.6|116
1700183400000|2023-11-17 01:10:00|11978.6|11974.6|11987.9|11983.9|11991.1|11987.1|11978.6|11974.6|256
1700183700000|2023-11-17 01:15:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|47
1700184000000|2023-11-17 01:20:00|11986.4|11982.4|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|52
1700184300000|2023-11-17 01:25:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|72
1700184600000|2023-11-17 01:30:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11987.9|11983.9|98
1700184900000|2023-11-17 01:35:00|11992.6|11988.6|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|70
1700185200000|2023-11-17 01:40:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|81
1700185500000|2023-11-17 01:45:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|27
1700185800000|2023-11-17 01:50:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|180
1700186100000|2023-11-17 01:55:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|121
1700186400000|2023-11-17 02:00:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|53
1700186700000|2023-11-17 02:05:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|40
1700187000000|2023-11-17 02:10:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|74
1700187300000|2023-11-17 02:15:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|47
1700187600000|2023-11-17 02:20:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|39
1700187900000|2023-11-17 02:25:00|11992.6|11988.6|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|80
1700188200000|2023-11-17 02:30:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|20
1700188500000|2023-11-17 02:35:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|46
1700188800000|2023-11-17 02:40:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|88
1700189100000|2023-11-17 02:45:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|51
1700189400000|2023-11-17 02:50:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|36
1700189700000|2023-11-17 02:55:00|||||||||7
1700190000000|2023-11-17 03:00:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|45
1700190300000|2023-11-17 03:05:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|22
1700190600000|2023-11-17 03:10:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|52
1700190900000|2023-11-17 03:15:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|44
1700191200000|2023-11-17 03:20:00|11991.1|11987.1|11981.7|11977.7|11991.1|11987.1|11981.7|11977.7|115
1700191500000|2023-11-17 03:25:00|11980.1|11976.1|11972.3|11968.3|11981.7|11977.7|11972.3|11968.3|76
1700191800000|2023-11-17 03:30:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|32
1700192100000|2023-11-17 03:35:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|85
1700192400000|2023-11-17 03:40:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|63
1700192700000|2023-11-17 03:45:00|||||||||5
1700193000000|2023-11-17 03:50:00|11973.9|11969.9|11978.6|11974.6|11978.6|11974.6|11973.9|11969.9|20
1700193300000|2023-11-17 03:55:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|23
1700193900000|2023-11-17 04:05:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|25
1700194200000|2023-11-17 04:10:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|42
1700194500000|2023-11-17 04:15:00|||||||||6
1700194800000|2023-11-17 04:20:00|||||||||5
1700195100000|2023-11-17 04:25:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|22
1700195400000|2023-11-17 04:30:00|11980.1|11976.1|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|109
1700195700000|2023-11-17 04:35:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|65
1700196000000|2023-11-17 04:40:00|11978.6|11974.6|11978.6|11974.6|11980.1|11976.1|11978.6|11974.6|46
1700196300000|2023-11-17 04:45:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|31
1700196600000|2023-11-17 04:50:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|92
1700196900000|2023-11-17 04:55:00|11977|11973|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|29
1700197200000|2023-11-17 05:00:00|||||||||5
1700197500000|2023-11-17 05:05:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|21
1700197800000|2023-11-17 05:10:00|||||||||4
1700198100000|2023-11-17 05:15:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|32
1700198400000|2023-11-17 05:20:00|11975.4|11971.4|11962.9|11958.9|11978.6|11974.6|11962.9|11958.9|86
1700198700000|2023-11-17 05:25:00|11964.5|11960.5|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|70
1700199000000|2023-11-17 05:30:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|121
1700199300000|2023-11-17 05:35:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|40
1700199600000|2023-11-17 05:40:00|11956.7|11952.7|11958.3|11954.3|11958.3|11954.3|11956.7|11952.7|31
1700199900000|2023-11-17 05:45:00|11956.7|11952.7|11947.3|11943.3|11958.3|11954.3|11947.3|11943.3|153
1700200200000|2023-11-17 05:50:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|29
1700200500000|2023-11-17 05:55:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|10
1700200800000|2023-11-17 06:00:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11948.9|11944.9|37
1700201100000|2023-11-17 06:05:00|11947.3|11943.3|11948.9|11944.9|11950.4|11946.4|11947.3|11943.3|53
1700201400000|2023-11-17 06:10:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|47
1700201700000|2023-11-17 06:15:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|76
1700202000000|2023-11-17 06:20:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|34
1700202300000|2023-11-17 06:25:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|33
1700202600000|2023-11-17 06:30:00|11944.2|11940.2|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|154
1700202900000|2023-11-17 06:35:00|11934.8|11930.8|11933.3|11929.3|11934.8|11930.8|11931.7|11927.7|98
1700203200000|2023-11-17 06:40:00|11934.8|11930.8|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|61
1700203500000|2023-11-17 06:45:00|11925.4|11921.4|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|70
1700203800000|2023-11-17 06:50:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11922.3|11918.3|222
1700204100000|2023-11-17 06:55:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|70
1700204400000|2023-11-17 07:00:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11934.8|11930.8|196
1700204700000|2023-11-17 07:05:00|11942.6|11938.6|11937.9|11933.9|11947.3|11943.3|11934.8|11930.8|88
1700205000000|2023-11-17 07:10:00|11934.8|11930.8|11937.9|11933.9|11941.1|11937.1|11931.7|11927.7|115
1700205300000|2023-11-17 07:15:00|11939.5|11935.5|11937.9|11933.9|11944.2|11940.2|11934.8|11930.8|196
1700205600000|2023-11-17 07:20:00|11941.1|11937.1|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|70
1700205900000|2023-11-17 07:25:00|11948.9|11944.9|11962.9|11958.9|11962.9|11958.9|11947.3|11943.3|53
1700206200000|2023-11-17 07:30:00|11961.4|11957.4|11972.3|11968.3|11973.9|11969.9|11961.4|11957.4|116
1700206500000|2023-11-17 07:35:00|11975.4|11971.4|11981.7|11977.7|11984.8|11980.8|11975.4|11971.4|279
1700206800000|2023-11-17 07:40:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|208
1700207100000|2023-11-17 07:45:00|11969.2|11965.2|11975.4|11971.4|11978.6|11974.6|11969.2|11965.2|101
1700207400000|2023-11-17 07:50:00|11972.3|11968.3|11978.6|11974.6|11981.7|11977.7|11972.3|11968.3|108
1700207700000|2023-11-17 07:55:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|92
1700208000000|2023-11-17 08:00:00|11983.3|11979.3|11981.7|11977.7|11987.9|11983.9|11975.4|11971.4|212
1700208300000|2023-11-17 08:05:00|11978.6|11974.6|11991.1|11987.1|11991.1|11987.1|11978.6|11974.6|199
1700208600000|2023-11-17 08:10:00|11987.9|11983.9|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|163
1700208900000|2023-11-17 08:15:00|11998.9|11994.9|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|119
1700209200000|2023-11-17 08:20:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|155
1700209500000|2023-11-17 08:25:00|12002|11998|12009.8|12005.8|12009.8|12005.8|12000.4|11996.4|161
1700209800000|2023-11-17 08:30:00|12012.9|12008.9|12066.1|12062.1|12066.1|12062.1|12009.8|12005.8|851
1700210100000|2023-11-17 08:35:00|12062.9|12058.9|12078.6|12074.6|12081.7|12077.7|12053.6|12049.6|634
1700210400000|2023-11-17 08:40:00|12077|12073|12077|12073|12081.7|12077.7|12069.2|12065.2|589
1700210700000|2023-11-17 08:45:00|12075.4|12071.4|12077|12073|12084.8|12080.8|12069.2|12065.2|439
1700211000000|2023-11-17 08:50:00|12078.6|12074.6|12087.9|12083.9|12094.2|12090.2|12075.4|12071.4|759
1700211300000|2023-11-17 08:55:00|12086.4|12082.4|12081.7|12077.7|12091.1|12087.1|12073.9|12069.9|479
1700211600000|2023-11-17 09:00:00|12078.6|12074.6|12075.4|12071.4|12084.8|12080.8|12075.4|12071.4|237
1700211900000|2023-11-17 09:05:00|12072.3|12068.3|12081.7|12077.7|12081.7|12077.7|12072.3|12068.3|256
1700212200000|2023-11-17 09:10:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12072.3|12068.3|266
1700212500000|2023-11-17 09:15:00|12078.6|12074.6|12069.2|12065.2|12081.7|12077.7|12069.2|12065.2|349
1700212800000|2023-11-17 09:20:00|12070.8|12066.8|12062.9|12058.9|12070.8|12066.8|12062.9|12058.9|193
1700213100000|2023-11-17 09:25:00|12059.8|12055.8|12062.9|12058.9|12072.3|12068.3|12059.8|12055.8|420
1700213400000|2023-11-17 09:30:00|12061.4|12057.4|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|347
1700213700000|2023-11-17 09:35:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|162
1700214000000|2023-11-17 09:40:00|12067.6|12063.6|12069.2|12065.2|12072.3|12068.3|12062.9|12058.9|400
1700214300000|2023-11-17 09:45:00|12067.6|12063.6|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|191
1700214600000|2023-11-17 09:50:00|12067.6|12063.6|12062.9|12058.9|12067.6|12063.6|12059.8|12055.8|425
1700214900000|2023-11-17 09:55:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|371
1700215200000|2023-11-17 10:00:00|12062.9|12058.9|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|142
1700215500000|2023-11-17 10:05:00|12069.2|12065.2|12078.6|12074.6|12078.6|12074.6|12069.2|12065.2|277
1700215800000|2023-11-17 10:10:00|12075.4|12071.4|12072.3|12068.3|12078.6|12074.6|12069.2|12065.2|162
1700216100000|2023-11-17 10:15:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|140
1700216400000|2023-11-17 10:20:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|155
1700216700000|2023-11-17 10:25:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|222
1700217000000|2023-11-17 10:30:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|154
1700217300000|2023-11-17 10:35:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|232
1700217600000|2023-11-17 10:40:00|12072.3|12068.3|12084.8|12080.8|12084.8|12080.8|12072.3|12068.3|277
1700217900000|2023-11-17 10:45:00|12081.7|12077.7|12075.4|12071.4|12087.9|12083.9|12075.4|12071.4|256
1700218200000|2023-11-17 10:50:00|12072.3|12068.3|12078.6|12074.6|12081.7|12077.7|12072.3|12068.3|308
1700218500000|2023-11-17 10:55:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|163
1700218800000|2023-11-17 11:00:00|12081.7|12077.7|12069.2|12065.2|12081.7|12077.7|12069.2|12065.2|190
1700219100000|2023-11-17 11:05:00|12066.1|12062.1|12069.2|12065.2|12078.6|12074.6|12066.1|12062.1|287
1700219400000|2023-11-17 11:10:00|12066.1|12062.1|12072.3|12068.3|12078.6|12074.6|12066.1|12062.1|413
1700219700000|2023-11-17 11:15:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|80
1700220000000|2023-11-17 11:20:00|12062.9|12058.9|12056.7|12052.7|12066.1|12062.1|12056.7|12052.7|234
1700220300000|2023-11-17 11:25:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12058.3|12054.3|124
1700220600000|2023-11-17 11:30:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12053.6|12049.6|275
1700220900000|2023-11-17 11:35:00|12053.6|12049.6|12037.9|12033.9|12056.7|12052.7|12037.9|12033.9|312
1700221200000|2023-11-17 11:40:00|12036.4|12032.4|12034.8|12030.8|12041.1|12037.1|12031.7|12027.7|401
1700221500000|2023-11-17 11:45:00|12037.9|12033.9|12044.2|12040.2|12044.2|12040.2|12034.8|12030.8|301
1700221800000|2023-11-17 11:50:00|12041.1|12037.1|12050.4|12046.4|12050.4|12046.4|12041.1|12037.1|336
1700222100000|2023-11-17 11:55:00|12047.3|12043.3|12041.1|12037.1|12050.4|12046.4|12041.1|12037.1|169
1700222400000|2023-11-17 12:00:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12034.8|12030.8|216
1700222700000|2023-11-17 12:05:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|69
1700223000000|2023-11-17 12:10:00|12037.9|12033.9|12034.8|12030.8|12044.2|12040.2|12031.7|12027.7|411
1700223300000|2023-11-17 12:15:00|12037.9|12033.9|12028.6|12024.6|12037.9|12033.9|12028.6|12024.6|459
1700223600000|2023-11-17 12:20:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|601
1700223900000|2023-11-17 12:25:00|12030.1|12026.1|12037.9|12033.9|12037.9|12033.9|12028.6|12024.6|237
1700224200000|2023-11-17 12:30:00|12039.5|12035.5|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|277
1700224500000|2023-11-17 12:35:00|12042.6|12038.6|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|483
1700224800000|2023-11-17 12:40:00|12045.8|12041.8|12050.4|12046.4|12056.7|12052.7|12045.8|12041.8|384
1700225100000|2023-11-17 12:45:00|12048.9|12044.9|12047.3|12043.3|12048.9|12044.9|12044.2|12040.2|145
1700225400000|2023-11-17 12:50:00|12044.2|12040.2|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|513
1700225700000|2023-11-17 12:55:00|12044.2|12040.2|12025.4|12021.4|12044.2|12040.2|12025.4|12021.4|314
1700226000000|2023-11-17 13:00:00|12028.6|12024.6|12037.9|12033.9|12041.1|12037.1|12028.6|12024.6|920
1700226300000|2023-11-17 13:05:00|12034.8|12030.8|12047.3|12043.3|12050.4|12046.4|12033.3|12029.3|691
1700226600000|2023-11-17 13:10:00|12045.8|12041.8|12062.9|12058.9|12062.9|12058.9|12044.2|12040.2|583
1700226900000|2023-11-17 13:15:00|12059.8|12055.8|12044.2|12040.2|12059.8|12055.8|12041.1|12037.1|846
1700227200000|2023-11-17 13:20:00|12041.1|12037.1|12044.2|12040.2|12053.6|12049.6|12034.8|12030.8|1198
1700227500000|2023-11-17 13:25:00|12045.8|12041.8|12047.3|12043.3|12050.4|12046.4|12034.8|12030.8|909
1700227800000|2023-11-17 13:30:00|12045.8|12041.8|12031.7|12027.7|12045.8|12041.8|12022.3|12018.3|981
1700228100000|2023-11-17 13:35:00|12028.6|12024.6|12012.9|12008.9|12037.9|12033.9|12009.8|12005.8|1968
1700228400000|2023-11-17 13:40:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12005.1|12001.1|824
1700228700000|2023-11-17 13:45:00|12011.4|12007.4|12000.4|11996.4|12012.9|12008.9|12000.4|11996.4|1192
1700229000000|2023-11-17 13:50:00|12003.6|11999.6|11991.1|11987.1|12003.6|11999.6|11989.5|11985.5|804
1700229300000|2023-11-17 13:55:00|11987.9|11983.9|11994.2|11990.2|11997.3|11993.3|11984.8|11980.8|752
1700229600000|2023-11-17 14:00:00|11997.3|11993.3|12025.4|12021.4|12028.6|12024.6|11997.3|11993.3|1533
1700229900000|2023-11-17 14:05:00|12022.3|12018.3|12012.9|12008.9|12022.3|12018.3|12006.7|12002.7|702
1700230200000|2023-11-17 14:10:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12000.4|11996.4|1056
1700230500000|2023-11-17 14:15:00|12009.8|12005.8|12019.2|12015.2|12019.2|12015.2|12003.6|11999.6|1165
1700230800000|2023-11-17 14:20:00|12016.1|12012.1|12037.9|12033.9|12037.9|12033.9|12012.9|12008.9|2175
1700231100000|2023-11-17 14:25:00|12034.8|12030.8|12037.9|12033.9|12047.3|12043.3|12028.6|12024.6|1527
1700231400000|2023-11-17 14:30:00|12034.8|12030.8|12041.1|12037.1|12050.4|12046.4|12028.6|12024.6|1975
1700231700000|2023-11-17 14:35:00|12037.9|12033.9|11994.2|11990.2|12041.1|12037.1|11994.2|11990.2|2229
1700232000000|2023-11-17 14:40:00|11997.3|11993.3|12000.4|11996.4|12012.9|12008.9|11994.2|11990.2|1415
1700232300000|2023-11-17 14:45:00|12003.6|11999.6|11995.8|11991.8|12012.9|12008.9|11994.2|11990.2|760
1700232600000|2023-11-17 14:50:00|11997.3|11993.3|11994.2|11990.2|12009.8|12005.8|11991.1|11987.1|717
1700232900000|2023-11-17 14:55:00|11991.1|11987.1|11984.8|11980.8|11994.2|11990.2|11981.7|11977.7|1398
1700233200000|2023-11-17 15:00:00|11981.7|11977.7|11992.6|11988.6|11997.3|11993.3|11978.6|11974.6|924
1700233500000|2023-11-17 15:05:00|11994.2|11990.2|11997.3|11993.3|12006.7|12002.7|11991.1|11987.1|709
1700233800000|2023-11-17 15:10:00|11995.8|11991.8|11978.6|11974.6|11997.3|11993.3|11969.2|11965.2|1649
1700234100000|2023-11-17 15:15:00|11975.4|11971.4|11984.8|11980.8|11991.1|11987.1|11975.4|11971.4|1678
1700234400000|2023-11-17 15:20:00|11981.7|11977.7|11987.9|11983.9|11991.1|11987.1|11975.4|11971.4|1443
1700234700000|2023-11-17 15:25:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11975.4|11971.4|1258
1700235000000|2023-11-17 15:30:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|973
1700235300000|2023-11-17 15:35:00|11991.1|11987.1|11994.2|11990.2|12006.7|12002.7|11991.1|11987.1|1727
1700235600000|2023-11-17 15:40:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11978.6|11974.6|1334
1700235900000|2023-11-17 15:45:00|11991.1|11987.1|12000.4|11996.4|12000.4|11996.4|11984.8|11980.8|977
1700236200000|2023-11-17 15:50:00|11997.3|11993.3|11987.9|11983.9|11997.3|11993.3|11987.9|11983.9|741
1700236500000|2023-11-17 15:55:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|443
1700236800000|2023-11-17 16:00:00|11987.9|11983.9|11975.4|11971.4|11991.1|11987.1|11969.2|11965.2|1090
1700237100000|2023-11-17 16:05:00|11972.3|11968.3|11987.9|11983.9|11987.9|11983.9|11969.2|11965.2|1069
1700237400000|2023-11-17 16:10:00|11984.8|11980.8|11978.6|11974.6|11991.1|11987.1|11978.6|11974.6|919
1700237700000|2023-11-17 16:15:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|367
1700238000000|2023-11-17 16:20:00|11975.4|11971.4|11981.7|11977.7|11987.9|11983.9|11975.4|11971.4|1004
1700238300000|2023-11-17 16:25:00|11984.8|11980.8|11994.2|11990.2|11997.3|11993.3|11981.7|11977.7|2336
1700238600000|2023-11-17 16:30:00|11991.1|11987.1|11975.4|11971.4|11991.1|11987.1|11969.2|11965.2|1131
1700238900000|2023-11-17 16:35:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11966.1|11962.1|1123
1700239200000|2023-11-17 16:40:00|11975.4|11971.4|11984.8|11980.8|11984.8|11980.8|11969.2|11965.2|922
1700239500000|2023-11-17 16:45:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11975.4|11971.4|720
1700239800000|2023-11-17 16:50:00|11984.8|11980.8|11994.2|11990.2|11997.3|11993.3|11981.7|11977.7|557
1700240100000|2023-11-17 16:55:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|794
1700240400000|2023-11-17 17:00:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|582
1700240700000|2023-11-17 17:05:00|12006.7|12002.7|12022.3|12018.3|12025.4|12021.4|12003.6|11999.6|1616
1700241000000|2023-11-17 17:10:00|12019.2|12015.2|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|519
1700241300000|2023-11-17 17:15:00|12028.6|12024.6|12037.9|12033.9|12044.2|12040.2|12028.6|12024.6|1133
1700241600000|2023-11-17 17:20:00|12034.8|12030.8|12025.4|12021.4|12034.8|12030.8|12025.4|12021.4|659
1700241900000|2023-11-17 17:25:00|12022.3|12018.3|12016.1|12012.1|12025.4|12021.4|12016.1|12012.1|954
1700242200000|2023-11-17 17:30:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12012.9|12008.9|308
1700242500000|2023-11-17 17:35:00|12023.9|12019.9|12025.4|12021.4|12028.6|12024.6|12019.2|12015.2|502
1700242800000|2023-11-17 17:40:00|12028.6|12024.6|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|518
1700243100000|2023-11-17 17:45:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|972
1700243400000|2023-11-17 17:50:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|340
1700243700000|2023-11-17 17:55:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|229
1700244000000|2023-11-17 18:00:00|12025.4|12021.4|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|177
1700244300000|2023-11-17 18:05:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|370
1700244600000|2023-11-17 18:10:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|307
1700244900000|2023-11-17 18:15:00|12037.9|12033.9|12044.2|12040.2|12044.2|12040.2|12034.8|12030.8|395
1700245200000|2023-11-17 18:20:00|12047.3|12043.3|12059.8|12055.8|12059.8|12055.8|12047.3|12043.3|652
1700245500000|2023-11-17 18:25:00|12062.9|12058.9|12066.1|12062.1|12069.2|12065.2|12059.8|12055.8|970
1700245800000|2023-11-17 18:30:00|12062.9|12058.9|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|1038
1700246100000|2023-11-17 18:35:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12056.7|12052.7|689
1700246400000|2023-11-17 18:40:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|295
1700246700000|2023-11-17 18:45:00|12056.7|12052.7|12044.2|12040.2|12056.7|12052.7|12042.6|12038.6|658
1700247000000|2023-11-17 18:50:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|904
1700247300000|2023-11-17 18:55:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|382
1700247600000|2023-11-17 19:00:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|237
1700247900000|2023-11-17 19:05:00|12031.7|12027.7|12044.2|12040.2|12044.2|12040.2|12031.7|12027.7|371
1700248200000|2023-11-17 19:10:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|421
1700248500000|2023-11-17 19:15:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|120
1700248800000|2023-11-17 19:20:00|12044.2|12040.2|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|429
1700249100000|2023-11-17 19:25:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|387
1700249400000|2023-11-17 19:30:00|12037.9|12033.9|12022.3|12018.3|12037.9|12033.9|12022.3|12018.3|819
1700249700000|2023-11-17 19:35:00|12025.4|12021.4|12023.9|12019.9|12034.8|12030.8|12022.3|12018.3|1145
1700250000000|2023-11-17 19:40:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12012.9|12008.9|1172
1700250300000|2023-11-17 19:45:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|774
1700250600000|2023-11-17 19:50:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|384
1700250900000|2023-11-17 19:55:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|1360
1700251200000|2023-11-17 20:00:00|12019.2|12015.2|12012.9|12008.9|12025.4|12021.4|12012.9|12008.9|1370
1700251500000|2023-11-17 20:05:00|12016.1|12012.1|12025.4|12021.4|12025.4|12021.4|12016.1|12012.1|416
1700251800000|2023-11-17 20:10:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12016.1|12012.1|680
1700252100000|2023-11-17 20:15:00|12017.6|12013.6|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|554
1700252400000|2023-11-17 20:20:00|12017.6|12013.6|12025.4|12021.4|12025.4|12021.4|12017.6|12013.6|236
1700252700000|2023-11-17 20:25:00|12028.6|12024.6|12022.3|12018.3|12031.7|12027.7|12022.3|12018.3|782
1700253000000|2023-11-17 20:30:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|971
1700253300000|2023-11-17 20:35:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|295
1700253600000|2023-11-17 20:40:00|12012.9|12008.9|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|634
1700253900000|2023-11-17 20:45:00|12006.7|12002.7|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|405
1700254200000|2023-11-17 20:50:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|386
1700254500000|2023-11-17 20:55:00|12012.9|12008.9|12019.2|12015.2|12019.2|12015.2|12006.7|12002.7|1001
1700254800000|2023-11-17 21:00:00|12016.1|12012.1|12025.4|12021.4|12025.4|12021.4|12016.1|12012.1|1223
1700255100000|2023-11-17 21:05:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|984
1700255400000|2023-11-17 21:10:00|12025.4|12021.4|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|372
1700255700000|2023-11-17 21:15:00|12022.3|12018.3|12019.2|12015.2|12028.6|12024.6|12016.1|12012.1|1020
1700256000000|2023-11-17 21:20:00|12020.8|12016.8|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|327
1700256300000|2023-11-17 21:25:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|486
1700256600000|2023-11-17 21:30:00|||||||||298
1700256900000|2023-11-17 21:35:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|190
1700257200000|2023-11-17 21:40:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|83
1700257500000|2023-11-17 21:45:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|310
1700257800000|2023-11-17 21:50:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|327
1700258100000|2023-11-17 21:55:00|12016.1|12012.1|12028.6|12024.6|12031.7|12027.7|12016.1|12012.1|389
1700434800000|2023-11-19 23:00:00|11998.9|11994.9|11989.5|11985.5|11998.9|11994.9|11948.9|11944.9|555
1700435100000|2023-11-19 23:05:00|11987.9|11983.9|11984.8|11980.8|11994.2|11990.2|11978.6|11974.6|180
1700435400000|2023-11-19 23:10:00|11986.4|11982.4|11987.9|11983.9|11991.1|11987.1|11981.7|11977.7|122
1700435700000|2023-11-19 23:15:00|11991.1|11987.1|11984.8|11980.8|11994.2|11990.2|11981.7|11977.7|116
1700436000000|2023-11-19 23:20:00|11987.9|11983.9|11978.6|11974.6|11987.9|11983.9|11978.6|11974.6|46
1700436300000|2023-11-19 23:25:00|11977|11973|11978.6|11974.6|11978.6|11974.6|11977|11973|33
1700436600000|2023-11-19 23:30:00|11981.7|11977.7|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|80
1700436900000|2023-11-19 23:35:00|11986.4|11982.4|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|41
1700437200000|2023-11-19 23:40:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|23
1700437500000|2023-11-19 23:45:00|11984.8|11980.8|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|43
1700437800000|2023-11-19 23:50:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|18
1700438100000|2023-11-19 23:55:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|110
1700438400000|2023-11-20 00:00:00|11975.4|11971.4|11972.3|11968.3|11986.4|11982.4|11967.6|11963.6|163
1700438700000|2023-11-20 00:05:00|11970.8|11966.8|11962.9|11958.9|11970.8|11966.8|11962.9|11958.9|169
1700439000000|2023-11-20 00:10:00|11959.8|11955.8|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|100
1700439300000|2023-11-20 00:15:00|11962.9|11958.9|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|129
1700439600000|2023-11-20 00:20:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|44
1700439900000|2023-11-20 00:25:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|166
1700440200000|2023-11-20 00:30:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|69
1700440500000|2023-11-20 00:35:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|104
1700440800000|2023-11-20 00:40:00|11973.9|11969.9|11975.4|11971.4|11977|11973|11972.3|11968.3|59
1700441100000|2023-11-20 00:45:00|11977|11973|11972.3|11968.3|11977|11973|11969.2|11965.2|104
1700441400000|2023-11-20 00:50:00|11970.8|11966.8|11981.7|11977.7|11981.7|11977.7|11970.8|11966.8|79
1700441700000|2023-11-20 00:55:00|11978.6|11974.6|11969.2|11965.2|11978.6|11974.6|11969.2|11965.2|87
1700442000000|2023-11-20 01:00:00|11972.3|11968.3|11981.7|11977.7|11981.7|11977.7|11970.8|11966.8|102
1700442300000|2023-11-20 01:05:00|11983.3|11979.3|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|77
1700442600000|2023-11-20 01:10:00|11986.4|11982.4|11975.4|11971.4|11986.4|11982.4|11975.4|11971.4|121
1700442900000|2023-11-20 01:15:00|11973.9|11969.9|11984.8|11980.8|11984.8|11980.8|11972.3|11968.3|156
1700443200000|2023-11-20 01:20:00|11981.7|11977.7|11978.6|11974.6|11983.3|11979.3|11975.4|11971.4|128
1700443500000|2023-11-20 01:25:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|87
1700443800000|2023-11-20 01:30:00|11980.1|11976.1|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|78
1700444100000|2023-11-20 01:35:00|11977|11973|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|80
1700444400000|2023-11-20 01:40:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|118
1700444700000|2023-11-20 01:45:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|63
1700445000000|2023-11-20 01:50:00|11973.9|11969.9|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|20
1700445300000|2023-11-20 01:55:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|41
1700445600000|2023-11-20 02:00:00|11978.6|11974.6|11977|11973|11978.6|11974.6|11975.4|11971.4|61
1700445900000|2023-11-20 02:05:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|44
1700446200000|2023-11-20 02:10:00|||||||||32
1700446500000|2023-11-20 02:15:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|99
1700446800000|2023-11-20 02:20:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|51
1700447100000|2023-11-20 02:25:00|11969.2|11965.2|11978.6|11974.6|11978.6|11974.6|11969.2|11965.2|94
1700447400000|2023-11-20 02:30:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|121
1700447700000|2023-11-20 02:35:00|11981.7|11977.7|11981.7|11977.7|11983.3|11979.3|11981.7|11977.7|43
1700448000000|2023-11-20 02:40:00|11984.8|11980.8|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|85
1700448300000|2023-11-20 02:45:00|||||||||17
1700448600000|2023-11-20 02:50:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|59
1700448900000|2023-11-20 02:55:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|48
1700449200000|2023-11-20 03:00:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|43
1700449500000|2023-11-20 03:05:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|93
1700449800000|2023-11-20 03:10:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|112
1700450100000|2023-11-20 03:15:00|||||||||22
1700450400000|2023-11-20 03:20:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|20
1700450700000|2023-11-20 03:25:00|||||||||35
1700451000000|2023-11-20 03:30:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|66
1700451300000|2023-11-20 03:35:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|83
1700451600000|2023-11-20 03:40:00|||||||||35
1700451900000|2023-11-20 03:45:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|40
1700452200000|2023-11-20 03:50:00|||||||||27
1700452500000|2023-11-20 03:55:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|33
1700452800000|2023-11-20 04:00:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|112
1700453100000|2023-11-20 04:05:00|||||||||6
1700453400000|2023-11-20 04:10:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|96
1700453700000|2023-11-20 04:15:00|11992.6|11988.6|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|98
1700454000000|2023-11-20 04:20:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|115
1700454300000|2023-11-20 04:25:00|||||||||7
1700454600000|2023-11-20 04:30:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|119
1700454900000|2023-11-20 04:35:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|14
1700455200000|2023-11-20 04:40:00|||||||||6
1700455500000|2023-11-20 04:45:00|||||||||7
1700455800000|2023-11-20 04:50:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|76
1700456100000|2023-11-20 04:55:00|11980.1|11976.1|11980.1|11976.1|11981.7|11977.7|11980.1|11976.1|10
1700456400000|2023-11-20 05:00:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|75
1700456700000|2023-11-20 05:05:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|48
1700457000000|2023-11-20 05:10:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|36
1700457300000|2023-11-20 05:15:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|79
1700457600000|2023-11-20 05:20:00|11980.1|11976.1|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|30
1700457900000|2023-11-20 05:25:00|||||||||4
1700458200000|2023-11-20 05:30:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|24
1700458500000|2023-11-20 05:35:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|96
1700458800000|2023-11-20 05:40:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|32
1700459100000|2023-11-20 05:45:00|||||||||11
1700459400000|2023-11-20 05:50:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|75
1700459700000|2023-11-20 05:55:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|108
1700460000000|2023-11-20 06:00:00|11973.9|11969.9|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|70
1700460300000|2023-11-20 06:05:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|282
1700460600000|2023-11-20 06:10:00|||||||||4
1700460900000|2023-11-20 06:15:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|42
1700461200000|2023-11-20 06:20:00|11973.9|11969.9|11975.4|11971.4|11975.4|11971.4|11973.9|11969.9|34
1700461500000|2023-11-20 06:25:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|62
1700461800000|2023-11-20 06:30:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|56
1700462100000|2023-11-20 06:35:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|127
1700462400000|2023-11-20 06:40:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|127
1700462700000|2023-11-20 06:45:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|294
1700463000000|2023-11-20 06:50:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|350
1700463300000|2023-11-20 06:55:00|11970.8|11966.8|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|136
1700463600000|2023-11-20 07:00:00|11978.6|11974.6|11972.3|11968.3|11981.7|11977.7|11969.2|11965.2|217
1700463900000|2023-11-20 07:05:00|11969.2|11965.2|11959.8|11955.8|11972.3|11968.3|11959.8|11955.8|224
1700464200000|2023-11-20 07:10:00|11961.4|11957.4|11969.2|11965.2|11972.3|11968.3|11959.8|11955.8|448
1700464500000|2023-11-20 07:15:00|11972.3|11968.3|11962.9|11958.9|11972.3|11968.3|11959.8|11955.8|385
1700464800000|2023-11-20 07:20:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|48
1700465100000|2023-11-20 07:25:00|11962.9|11958.9|11953.6|11949.6|11962.9|11958.9|11953.6|11949.6|216
1700465400000|2023-11-20 07:30:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|88
1700465700000|2023-11-20 07:35:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|274
1700466000000|2023-11-20 07:40:00|11956.7|11952.7|11966.1|11962.1|11969.2|11965.2|11953.6|11949.6|800
1700466300000|2023-11-20 07:45:00|11969.2|11965.2|11984.8|11980.8|11987.9|11983.9|11969.2|11965.2|203
1700466600000|2023-11-20 07:50:00|11987.9|11983.9|11987.9|11983.9|11994.2|11990.2|11984.8|11980.8|338
1700466900000|2023-11-20 07:55:00|11984.8|11980.8|11978.6|11974.6|11987.9|11983.9|11975.4|11971.4|267
1700467200000|2023-11-20 08:00:00|11981.7|11977.7|11972.3|11968.3|11984.8|11980.8|11972.3|11968.3|317
1700467500000|2023-11-20 08:05:00|11975.4|11971.4|11959.8|11955.8|11975.4|11971.4|11956.7|11952.7|617
1700467800000|2023-11-20 08:10:00|11962.9|11958.9|11975.4|11971.4|11975.4|11971.4|11959.8|11955.8|519
1700468100000|2023-11-20 08:15:00|11977|11973|11966.1|11962.1|11978.6|11974.6|11966.1|11962.1|215
1700468400000|2023-11-20 08:20:00|11962.9|11958.9|11953.6|11949.6|11969.2|11965.2|11950.4|11946.4|708
1700468700000|2023-11-20 08:25:00|11956.7|11952.7|11944.2|11940.2|11956.7|11952.7|11939.5|11935.5|281
1700469000000|2023-11-20 08:30:00|11941.1|11937.1|11953.6|11949.6|11953.6|11949.6|11941.1|11937.1|140
1700469300000|2023-11-20 08:35:00|11956.7|11952.7|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|285
1700469600000|2023-11-20 08:40:00|11959.8|11955.8|11959.8|11955.8|11961.4|11957.4|11956.7|11952.7|145
1700469900000|2023-11-20 08:45:00|11958.3|11954.3|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|145
1700470200000|2023-11-20 08:50:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|134
1700470500000|2023-11-20 08:55:00|11955.1|11951.1|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|223
1700470800000|2023-11-20 09:00:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|166
1700471100000|2023-11-20 09:05:00|11961.4|11957.4|11966.1|11962.1|11966.1|11962.1|11955.1|11951.1|152
1700471400000|2023-11-20 09:10:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|316
1700471700000|2023-11-20 09:15:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|201
1700472000000|2023-11-20 09:20:00|11967.6|11963.6|11966.1|11962.1|11967.6|11963.6|11959.8|11955.8|129
1700472300000|2023-11-20 09:25:00|11969.2|11965.2|11978.6|11974.6|11978.6|11974.6|11962.9|11958.9|230
1700472600000|2023-11-20 09:30:00|11980.1|11976.1|11994.2|11990.2|12000.4|11996.4|11980.1|11976.1|306
1700472900000|2023-11-20 09:35:00|11991.1|11987.1|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|264
1700473200000|2023-11-20 09:40:00|11995.8|11991.8|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|202
1700473500000|2023-11-20 09:45:00|11989.5|11985.5|11994.2|11990.2|11994.2|11990.2|11989.5|11985.5|102
1700473800000|2023-11-20 09:50:00|11997.3|11993.3|12006.7|12002.7|12006.7|12002.7|11997.3|11993.3|264
1700474100000|2023-11-20 09:55:00|12005.1|12001.1|12009.8|12005.8|12012.9|12008.9|12005.1|12001.1|192
1700474400000|2023-11-20 10:00:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|285
1700474700000|2023-11-20 10:05:00|12005.1|12001.1|11997.3|11993.3|12006.7|12002.7|11994.2|11990.2|162
1700475000000|2023-11-20 10:10:00|11995.8|11991.8|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|65
1700475300000|2023-11-20 10:15:00|11995.8|11991.8|11987.9|11983.9|11997.3|11993.3|11987.9|11983.9|124
1700475600000|2023-11-20 10:20:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|98
1700475900000|2023-11-20 10:25:00|11983.3|11979.3|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|85
1700476200000|2023-11-20 10:30:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|169
1700476500000|2023-11-20 10:35:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11986.4|11982.4|240
1700476800000|2023-11-20 10:40:00|11986.4|11982.4|11978.6|11974.6|11987.9|11983.9|11978.6|11974.6|252
1700477100000|2023-11-20 10:45:00|11981.7|11977.7|11972.3|11968.3|11981.7|11977.7|11972.3|11968.3|178
1700477400000|2023-11-20 10:50:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|76
1700477700000|2023-11-20 10:55:00|||||||||192
1700478000000|2023-11-20 11:00:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|205
1700478300000|2023-11-20 11:05:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|176
1700478600000|2023-11-20 11:10:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11969.2|11965.2|100
1700478900000|2023-11-20 11:15:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|97
1700479200000|2023-11-20 11:20:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|95
1700479500000|2023-11-20 11:25:00|||||||||40
1700479800000|2023-11-20 11:30:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|143
1700480100000|2023-11-20 11:35:00|11962.9|11958.9|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|91
1700480400000|2023-11-20 11:40:00|11964.5|11960.5|11966.1|11962.1|11969.2|11965.2|11964.5|11960.5|55
1700480700000|2023-11-20 11:45:00|11967.6|11963.6|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|290
1700481000000|2023-11-20 11:50:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|97
1700481300000|2023-11-20 11:55:00|11964.5|11960.5|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|74
1700481600000|2023-11-20 12:00:00|11959.8|11955.8|11950.4|11946.4|11962.9|11958.9|11950.4|11946.4|344
1700481900000|2023-11-20 12:05:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|672
1700482200000|2023-11-20 12:10:00|11947.3|11943.3|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|435
1700482500000|2023-11-20 12:15:00|11939.5|11935.5|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|313
1700482800000|2023-11-20 12:20:00|11939.5|11935.5|11937.9|11933.9|11941.1|11937.1|11931.7|11927.7|193
1700483100000|2023-11-20 12:25:00|11941.1|11937.1|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|177
1700483400000|2023-11-20 12:30:00|11941.1|11937.1|11937.9|11933.9|11947.3|11943.3|11937.9|11933.9|294
1700483700000|2023-11-20 12:35:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|314
1700484000000|2023-11-20 12:40:00|11942.6|11938.6|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|181
1700484300000|2023-11-20 12:45:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|198
1700484600000|2023-11-20 12:50:00|11942.6|11938.6|11953.6|11949.6|11953.6|11949.6|11941.1|11937.1|323
1700484900000|2023-11-20 12:55:00|11955.1|11951.1|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|168
1700485200000|2023-11-20 13:00:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11950.4|11946.4|795
1700485500000|2023-11-20 13:05:00|11955.1|11951.1|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|345
1700485800000|2023-11-20 13:10:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11947.3|11943.3|327
1700486100000|2023-11-20 13:15:00|11958.3|11954.3|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|382
1700486400000|2023-11-20 13:20:00|11959.8|11955.8|11947.3|11943.3|11959.8|11955.8|11944.2|11940.2|881
1700486700000|2023-11-20 13:25:00|11945.8|11941.8|11944.2|11940.2|11950.4|11946.4|11934.8|11930.8|1091
1700487000000|2023-11-20 13:30:00|11941.1|11937.1|11950.4|11946.4|11950.4|11946.4|11937.9|11933.9|626
1700487300000|2023-11-20 13:35:00|11947.3|11943.3|11947.3|11943.3|11953.6|11949.6|11944.2|11940.2|789
1700487600000|2023-11-20 13:40:00|11950.4|11946.4|11956.7|11952.7|11962.9|11958.9|11944.2|11940.2|968
1700487900000|2023-11-20 13:45:00|11953.6|11949.6|11959.8|11955.8|11966.1|11962.1|11953.6|11949.6|710
1700488200000|2023-11-20 13:50:00|11956.7|11952.7|11962.9|11958.9|11962.9|11958.9|11950.4|11946.4|400
1700488500000|2023-11-20 13:55:00|11959.8|11955.8|11950.4|11946.4|11962.9|11958.9|11950.4|11946.4|1805
1700488800000|2023-11-20 14:00:00|11953.6|11949.6|11966.1|11962.1|11975.4|11971.4|11953.6|11949.6|936
1700489100000|2023-11-20 14:05:00|11964.5|11960.5|11975.4|11971.4|11978.6|11974.6|11962.9|11958.9|856
1700489400000|2023-11-20 14:10:00|11972.3|11968.3|11981.7|11977.7|11984.8|11980.8|11969.2|11965.2|4321
1700489700000|2023-11-20 14:15:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|3393
1700490000000|2023-11-20 14:20:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|5121
1700490300000|2023-11-20 14:25:00|11964.5|11960.5|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|582
1700490600000|2023-11-20 14:30:00|11962.9|11958.9|11975.4|11971.4|11987.9|11983.9|11962.9|11958.9|2100
1700490900000|2023-11-20 14:35:00|11978.6|11974.6|11973.9|11969.9|11991.1|11987.1|11973.9|11969.9|1109
1700491200000|2023-11-20 14:40:00|11975.4|11971.4|11975.4|11971.4|11981.7|11977.7|11967.6|11963.6|1252
1700491500000|2023-11-20 14:45:00|11981.7|11977.7|11994.2|11990.2|12000.4|11996.4|11981.7|11977.7|1640
1700491800000|2023-11-20 14:50:00|11997.3|11993.3|12003.6|11999.6|12006.7|12002.7|11994.2|11990.2|1212
1700492100000|2023-11-20 14:55:00|12006.7|12002.7|12006.7|12002.7|12012.9|12008.9|12000.4|11996.4|1207
1700492400000|2023-11-20 15:00:00|12009.8|12005.8|11997.3|11993.3|12009.8|12005.8|11997.3|11993.3|815
1700492700000|2023-11-20 15:05:00|11994.2|11990.2|11987.9|11983.9|12003.6|11999.6|11987.9|11983.9|949
1700493000000|2023-11-20 15:10:00|11991.1|11987.1|12006.7|12002.7|12006.7|12002.7|11991.1|11987.1|1103
1700493300000|2023-11-20 15:15:00|12003.6|11999.6|11994.2|11990.2|12003.6|11999.6|11994.2|11990.2|1142
1700493600000|2023-11-20 15:20:00|11991.1|11987.1|11987.9|11983.9|11997.3|11993.3|11987.9|11983.9|1812
1700493900000|2023-11-20 15:25:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11984.8|11980.8|1017
1700494200000|2023-11-20 15:30:00|11991.1|11987.1|11987.9|11983.9|11997.3|11993.3|11984.8|11980.8|730
1700494500000|2023-11-20 15:35:00|11986.4|11982.4|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|576
1700494800000|2023-11-20 15:40:00|11987.9|11983.9|11987.9|11983.9|12000.4|11996.4|11981.7|11977.7|884
1700495100000|2023-11-20 15:45:00|11984.8|11980.8|11991.1|11987.1|11992.6|11988.6|11984.8|11980.8|712
1700495400000|2023-11-20 15:50:00|11994.2|11990.2|11994.2|11990.2|12003.6|11999.6|11994.2|11990.2|828
1700495700000|2023-11-20 15:55:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|1336
1700496000000|2023-11-20 16:00:00|11991.1|11987.1|12000.4|11996.4|12000.4|11996.4|11987.9|11983.9|852
1700496300000|2023-11-20 16:05:00|11997.3|11993.3|11984.8|11980.8|11997.3|11993.3|11984.8|11980.8|733
1700496600000|2023-11-20 16:10:00|11981.7|11977.7|11987.9|11983.9|11991.1|11987.1|11981.7|11977.7|728
1700496900000|2023-11-20 16:15:00|11984.8|11980.8|11987.9|11983.9|11994.2|11990.2|11984.8|11980.8|575
1700497200000|2023-11-20 16:20:00|11984.8|11980.8|11991.1|11987.1|11994.2|11990.2|11981.7|11977.7|485
1700497500000|2023-11-20 16:25:00|11994.2|11990.2|11984.8|11980.8|11994.2|11990.2|11981.7|11977.7|609
1700497800000|2023-11-20 16:30:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|4016
1700498100000|2023-11-20 16:35:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|949
1700498400000|2023-11-20 16:40:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11981.7|11977.7|6658
1700498700000|2023-11-20 16:45:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|2087
1700499000000|2023-11-20 16:50:00|11994.2|11990.2|12006.7|12002.7|12006.7|12002.7|11991.1|11987.1|1303
1700499300000|2023-11-20 16:55:00|12005.1|12001.1|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|711
1700499600000|2023-11-20 17:00:00|12005.1|12001.1|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|422
1700499900000|2023-11-20 17:05:00|12009.8|12005.8|12016.1|12012.1|12019.2|12015.2|12006.7|12002.7|2314
1700500200000|2023-11-20 17:10:00|12012.9|12008.9|12028.6|12024.6|12028.6|12024.6|12012.9|12008.9|1536
1700500500000|2023-11-20 17:15:00|12027|12023|12016.1|12012.1|12027|12023|12012.9|12008.9|1013
1700500800000|2023-11-20 17:20:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|393
1700501100000|2023-11-20 17:25:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|483
1700501400000|2023-11-20 17:30:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|663
1700501700000|2023-11-20 17:35:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|683
1700502000000|2023-11-20 17:40:00|12011.4|12007.4|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|756
1700502300000|2023-11-20 17:45:00|12009.8|12005.8|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|738
1700502600000|2023-11-20 17:50:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|2123
1700502900000|2023-11-20 17:55:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12000.4|11996.4|1367
1700503200000|2023-11-20 18:00:00|12011.4|12007.4|12072.3|12068.3|12084.8|12080.8|12006.7|12002.7|3222
1700503500000|2023-11-20 18:05:00|12073.9|12069.9|12081.7|12077.7|12084.8|12080.8|12066.1|12062.1|3289
1700503800000|2023-11-20 18:10:00|12084.8|12080.8|12084.8|12080.8|12094.2|12090.2|12078.6|12074.6|1946
1700504100000|2023-11-20 18:15:00|12081.7|12077.7|12091.1|12087.1|12091.1|12087.1|12075.4|12071.4|1165
1700504400000|2023-11-20 18:20:00|12087.9|12083.9|12087.9|12083.9|12094.2|12090.2|12084.8|12080.8|1594
1700504700000|2023-11-20 18:25:00|12091.1|12087.1|12084.8|12080.8|12094.2|12090.2|12084.8|12080.8|882
1700505000000|2023-11-20 18:30:00|12083.3|12079.3|12081.7|12077.7|12087.9|12083.9|12078.6|12074.6|661
1700505300000|2023-11-20 18:35:00|12080.1|12076.1|12075.4|12071.4|12081.7|12077.7|12072.3|12068.3|661
1700505600000|2023-11-20 18:40:00|12078.6|12074.6|12081.7|12077.7|12084.8|12080.8|12072.3|12068.3|407
1700505900000|2023-11-20 18:45:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|514
1700506200000|2023-11-20 18:50:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|483
1700506500000|2023-11-20 18:55:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|1415
1700506800000|2023-11-20 19:00:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|1192
1700507100000|2023-11-20 19:05:00|12070.8|12066.8|12072.3|12068.3|12075.4|12071.4|12066.1|12062.1|1028
1700507400000|2023-11-20 19:10:00|12075.4|12071.4|12066.1|12062.1|12075.4|12071.4|12066.1|12062.1|1850
1700507700000|2023-11-20 19:15:00|12069.2|12065.2|12066.1|12062.1|12072.3|12068.3|12059.8|12055.8|1882
1700508000000|2023-11-20 19:20:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|309
1700508300000|2023-11-20 19:25:00|12070.8|12066.8|12078.6|12074.6|12078.6|12074.6|12069.2|12065.2|1028
1700508600000|2023-11-20 19:30:00|12077|12073|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|1370
1700508900000|2023-11-20 19:35:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|428
1700509200000|2023-11-20 19:40:00|12078.6|12074.6|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|584
1700509500000|2023-11-20 19:45:00|12084.8|12080.8|12066.1|12062.1|12084.8|12080.8|12062.9|12058.9|1239
1700509800000|2023-11-20 19:50:00|12069.2|12065.2|12059.8|12055.8|12069.2|12065.2|12059.8|12055.8|844
1700510100000|2023-11-20 19:55:00|12062.9|12058.9|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|948
1700510400000|2023-11-20 20:00:00|12066.1|12062.1|12072.3|12068.3|12078.6|12074.6|12066.1|12062.1|481
1700510700000|2023-11-20 20:05:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12066.1|12062.1|1098
1700511000000|2023-11-20 20:10:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|278
1700511300000|2023-11-20 20:15:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|533
1700511600000|2023-11-20 20:20:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|211
1700511900000|2023-11-20 20:25:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|664
1700512200000|2023-11-20 20:30:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|508
1700512500000|2023-11-20 20:35:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12069.2|12065.2|586
1700512800000|2023-11-20 20:40:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12078.6|12074.6|1209
1700513100000|2023-11-20 20:45:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|650
1700513400000|2023-11-20 20:50:00|12092.6|12088.6|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|1936
1700513700000|2023-11-20 20:55:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12081.7|12077.7|2404
1700514000000|2023-11-20 21:00:00|12081.7|12077.7|12084.8|12080.8|12097.3|12093.3|12081.7|12077.7|2582
1700514300000|2023-11-20 21:05:00|12087.9|12083.9|12075.4|12071.4|12091.1|12087.1|12075.4|12071.4|1823
1700514600000|2023-11-20 21:10:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|1338
1700514900000|2023-11-20 21:15:00|12075.4|12071.4|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|486
1700515200000|2023-11-20 21:20:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|480
1700515500000|2023-11-20 21:25:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|447
1700515800000|2023-11-20 21:30:00|12077|12073|12069.2|12065.2|12078.6|12074.6|12069.2|12065.2|363
1700516100000|2023-11-20 21:35:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|604
1700516400000|2023-11-20 21:40:00|12064.5|12060.5|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|53
1700516700000|2023-11-20 21:45:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|120
1700517000000|2023-11-20 21:50:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|505
1700517300000|2023-11-20 21:55:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|249
1700521200000|2023-11-20 23:00:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|86
1700521500000|2023-11-20 23:05:00|12072.3|12068.3|12072.3|12068.3|12073.9|12069.9|12072.3|12068.3|19
1700521800000|2023-11-20 23:10:00|12073.9|12069.9|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|48
1700522100000|2023-11-20 23:15:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|25
1700522400000|2023-11-20 23:20:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|19
1700522700000|2023-11-20 23:25:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|51
1700523000000|2023-11-20 23:30:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|59
1700523300000|2023-11-20 23:35:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|35
1700523600000|2023-11-20 23:40:00|||||||||6
1700523900000|2023-11-20 23:45:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|20
1700524200000|2023-11-20 23:50:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|49
1700524500000|2023-11-20 23:55:00|12077|12073|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|29
1700524800000|2023-11-21 00:00:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|60
1700525100000|2023-11-21 00:05:00|12078.6|12074.6|12066.1|12062.1|12078.6|12074.6|12066.1|12062.1|130
1700525400000|2023-11-21 00:10:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|66
1700525700000|2023-11-21 00:15:00|12069.2|12065.2|12084.8|12080.8|12084.8|12080.8|12069.2|12065.2|100
1700526000000|2023-11-21 00:20:00|12086.4|12082.4|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|159
1700526300000|2023-11-21 00:25:00|12084.8|12080.8|12091.1|12087.1|12091.1|12087.1|12084.8|12080.8|200
1700526600000|2023-11-21 00:30:00|12094.2|12090.2|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|457
1700526900000|2023-11-21 00:35:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|96
1700527200000|2023-11-21 00:40:00|12100.4|12096.4|12100.4|12096.4|12105.1|12101.1|12097.3|12093.3|321
1700527500000|2023-11-21 00:45:00|12103.6|12099.6|12116.1|12112.1|12116.1|12112.1|12100.4|12096.4|421
1700527800000|2023-11-21 00:50:00|12114.5|12110.5|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|170
1700528100000|2023-11-21 00:55:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|83
1700528400000|2023-11-21 01:00:00|12108.3|12104.3|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|96
1700528700000|2023-11-21 01:05:00|12103.6|12099.6|12097.3|12093.3|12106.7|12102.7|12097.3|12093.3|67
1700529000000|2023-11-21 01:10:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|107
1700529300000|2023-11-21 01:15:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|51
1700529600000|2023-11-21 01:20:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|80
1700529900000|2023-11-21 01:25:00|12103.6|12099.6|12112.9|12108.9|12112.9|12108.9|12100.4|12096.4|176
1700530200000|2023-11-21 01:30:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|230
1700530500000|2023-11-21 01:35:00|12111.4|12107.4|12106.7|12102.7|12112.9|12108.9|12106.7|12102.7|70
1700530800000|2023-11-21 01:40:00|||||||||47
1700531100000|2023-11-21 01:45:00|12109.8|12105.8|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|89
1700531400000|2023-11-21 01:50:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|122
1700531700000|2023-11-21 01:55:00|12102|12098|12106.7|12102.7|12106.7|12102.7|12102|12098|80
1700532000000|2023-11-21 02:00:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|79
1700532300000|2023-11-21 02:05:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|89
1700532600000|2023-11-21 02:10:00|12100.4|12096.4|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|171
1700532900000|2023-11-21 02:15:00|12105.1|12101.1|12106.7|12102.7|12106.7|12102.7|12105.1|12101.1|59
1700533200000|2023-11-21 02:20:00|||||||||15
1700533500000|2023-11-21 02:25:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|22
1700533800000|2023-11-21 02:30:00|||||||||21
1700534100000|2023-11-21 02:35:00|12108.3|12104.3|12106.7|12102.7|12108.3|12104.3|12106.7|12102.7|44
1700534400000|2023-11-21 02:40:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|40
1700534700000|2023-11-21 02:45:00|12109.8|12105.8|12119.2|12115.2|12119.2|12115.2|12109.8|12105.8|75
1700535000000|2023-11-21 02:50:00|12120.8|12116.8|12120.8|12116.8|12122.3|12118.3|12119.2|12115.2|114
1700535300000|2023-11-21 02:55:00|12122.3|12118.3|12116.1|12112.1|12122.3|12118.3|12116.1|12112.1|48
1700535600000|2023-11-21 03:00:00|12114.5|12110.5|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|168
1700535900000|2023-11-21 03:05:00|||||||||45
1700536200000|2023-11-21 03:10:00|||||||||12
1700536500000|2023-11-21 03:15:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|46
1700536800000|2023-11-21 03:20:00|||||||||14
1700537100000|2023-11-21 03:25:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|212
1700537400000|2023-11-21 03:30:00|12109.8|12105.8|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|87
1700537700000|2023-11-21 03:35:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|41
1700538000000|2023-11-21 03:40:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|97
1700538300000|2023-11-21 03:45:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|58
1700538600000|2023-11-21 03:50:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|115
1700538900000|2023-11-21 03:55:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|61
1700539200000|2023-11-21 04:00:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|97
1700539500000|2023-11-21 04:05:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|192
1700539800000|2023-11-21 04:10:00|||||||||12
1700540100000|2023-11-21 04:15:00|||||||||16
1700540400000|2023-11-21 04:20:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|99
1700540700000|2023-11-21 04:25:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|131
1700541000000|2023-11-21 04:30:00|12128.6|12124.6|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|131
1700541300000|2023-11-21 04:35:00|12131.7|12127.7|12125.4|12121.4|12131.7|12127.7|12125.4|12121.4|312
1700541600000|2023-11-21 04:40:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|64
1700541900000|2023-11-21 04:45:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|1786
1700542200000|2023-11-21 04:50:00|12130.1|12126.1|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|210
1700542500000|2023-11-21 04:55:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|420
1700542800000|2023-11-21 05:00:00|12134.8|12130.8|12144.2|12140.2|12144.2|12140.2|12134.8|12130.8|302
1700543100000|2023-11-21 05:05:00|12147.3|12143.3|12156.7|12152.7|12156.7|12152.7|12144.2|12140.2|303
1700543400000|2023-11-21 05:10:00|12153.6|12149.6|12153.6|12149.6|12159.8|12155.8|12153.6|12149.6|159
1700543700000|2023-11-21 05:15:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|104
1700544000000|2023-11-21 05:20:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|89
1700544300000|2023-11-21 05:25:00|||||||||50
1700544600000|2023-11-21 05:30:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|186
1700544900000|2023-11-21 05:35:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|135
1700545200000|2023-11-21 05:40:00|12139.5|12135.5|12141.1|12137.1|12141.1|12137.1|12139.5|12135.5|90
1700545500000|2023-11-21 05:45:00|12142.6|12138.6|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|95
1700545800000|2023-11-21 05:50:00|12142.6|12138.6|12144.2|12140.2|12144.2|12140.2|12142.6|12138.6|55
1700546100000|2023-11-21 05:55:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|21
1700546400000|2023-11-21 06:00:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|151
1700546700000|2023-11-21 06:05:00|12145.8|12141.8|12141.1|12137.1|12147.3|12143.3|12141.1|12137.1|59
1700547000000|2023-11-21 06:10:00|||||||||36
1700547300000|2023-11-21 06:15:00|12137.9|12133.9|12141.1|12137.1|12142.6|12138.6|12137.9|12133.9|133
1700547600000|2023-11-21 06:20:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|72
1700547900000|2023-11-21 06:25:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|40
1700548200000|2023-11-21 06:30:00|12137.9|12133.9|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|112
1700548500000|2023-11-21 06:35:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|89
1700548800000|2023-11-21 06:40:00|12145.8|12141.8|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|77
1700549100000|2023-11-21 06:45:00|||||||||62
1700549400000|2023-11-21 06:50:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|228
1700549700000|2023-11-21 06:55:00|12144.2|12140.2|12137.9|12133.9|12147.3|12143.3|12137.9|12133.9|143
1700550000000|2023-11-21 07:00:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|351
1700550300000|2023-11-21 07:05:00|12139.5|12135.5|12137.9|12133.9|12139.5|12135.5|12137.9|12133.9|160
1700550600000|2023-11-21 07:10:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|243
1700550900000|2023-11-21 07:15:00|12141.1|12137.1|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|102
1700551200000|2023-11-21 07:20:00|12134.8|12130.8|12141.1|12137.1|12141.1|12137.1|12131.7|12127.7|121
1700551500000|2023-11-21 07:25:00|12144.2|12140.2|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|241
1700551800000|2023-11-21 07:30:00|12153.6|12149.6|12141.1|12137.1|12153.6|12149.6|12141.1|12137.1|350
1700552100000|2023-11-21 07:35:00|12144.2|12140.2|12144.2|12140.2|12150.4|12146.4|12141.1|12137.1|199
1700552400000|2023-11-21 07:40:00|12141.1|12137.1|12137.9|12133.9|12142.6|12138.6|12137.9|12133.9|459
1700552700000|2023-11-21 07:45:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|195
1700553000000|2023-11-21 07:50:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|138
1700553300000|2023-11-21 07:55:00|12137.9|12133.9|12144.2|12140.2|12147.3|12143.3|12137.9|12133.9|207
1700553600000|2023-11-21 08:00:00|12147.3|12143.3|12147.3|12143.3|12153.6|12149.6|12144.2|12140.2|347
1700553900000|2023-11-21 08:05:00|12148.9|12144.9|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|360
1700554200000|2023-11-21 08:10:00|12144.2|12140.2|12141.1|12137.1|12147.3|12143.3|12137.9|12133.9|201
1700554500000|2023-11-21 08:15:00|12137.9|12133.9|12147.3|12143.3|12147.3|12143.3|12137.9|12133.9|219
1700554800000|2023-11-21 08:20:00|12144.2|12140.2|12137.9|12133.9|12144.2|12140.2|12134.8|12130.8|149
1700555100000|2023-11-21 08:25:00|12136.4|12132.4|12137.9|12133.9|12141.1|12137.1|12133.3|12129.3|206
1700555400000|2023-11-21 08:30:00|12139.5|12135.5|12141.1|12137.1|12156.7|12152.7|12139.5|12135.5|472
1700555700000|2023-11-21 08:35:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|225
1700556000000|2023-11-21 08:40:00|12134.8|12130.8|12122.3|12118.3|12137.9|12133.9|12119.2|12115.2|510
1700556300000|2023-11-21 08:45:00|12119.2|12115.2|12112.9|12108.9|12119.2|12115.2|12109.8|12105.8|344
1700556600000|2023-11-21 08:50:00|12114.5|12110.5|12116.1|12112.1|12122.3|12118.3|12114.5|12110.5|157
1700556900000|2023-11-21 08:55:00|12119.2|12115.2|12125.4|12121.4|12125.4|12121.4|12116.1|12112.1|395
1700557200000|2023-11-21 09:00:00|12128.6|12124.6|12109.8|12105.8|12128.6|12124.6|12109.8|12105.8|641
1700557500000|2023-11-21 09:05:00|12108.3|12104.3|12100.4|12096.4|12109.8|12105.8|12100.4|12096.4|464
1700557800000|2023-11-21 09:10:00|12103.6|12099.6|12116.1|12112.1|12116.1|12112.1|12100.4|12096.4|409
1700558100000|2023-11-21 09:15:00|12112.9|12108.9|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|259
1700558400000|2023-11-21 09:20:00|12111.4|12107.4|12109.8|12105.8|12116.1|12112.1|12106.7|12102.7|119
1700558700000|2023-11-21 09:25:00|12106.7|12102.7|12106.7|12102.7|12112.9|12108.9|12106.7|12102.7|157
1700559000000|2023-11-21 09:30:00|12103.6|12099.6|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|244
1700559300000|2023-11-21 09:35:00|12103.6|12099.6|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|92
1700559600000|2023-11-21 09:40:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|180
1700559900000|2023-11-21 09:45:00|12106.7|12102.7|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|139
1700560200000|2023-11-21 09:50:00|12100.4|12096.4|12100.4|12096.4|12106.7|12102.7|12097.3|12093.3|338
1700560500000|2023-11-21 09:55:00|12103.6|12099.6|12102|12098|12103.6|12099.6|12100.4|12096.4|239
1700560800000|2023-11-21 10:00:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|122
1700561100000|2023-11-21 10:05:00|12100.4|12096.4|12109.8|12105.8|12112.9|12108.9|12100.4|12096.4|290
1700561400000|2023-11-21 10:10:00|12111.4|12107.4|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|201
1700561700000|2023-11-21 10:15:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|66
1700562000000|2023-11-21 10:20:00|12109.8|12105.8|12116.1|12112.1|12116.1|12112.1|12106.7|12102.7|397
1700562300000|2023-11-21 10:25:00|12114.5|12110.5|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|745
1700562600000|2023-11-21 10:30:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|115
1700562900000|2023-11-21 10:35:00|12128.6|12124.6|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|265
1700563200000|2023-11-21 10:40:00|12134.8|12130.8|12125.4|12121.4|12134.8|12130.8|12125.4|12121.4|213
1700563500000|2023-11-21 10:45:00|12119.2|12115.2|12116.1|12112.1|12122.3|12118.3|12116.1|12112.1|570
1700563800000|2023-11-21 10:50:00|12119.2|12115.2|12116.1|12112.1|12122.3|12118.3|12116.1|12112.1|141
1700564100000|2023-11-21 10:55:00|12117.6|12113.6|12114.5|12110.5|12122.3|12118.3|12114.5|12110.5|172
1700564400000|2023-11-21 11:00:00|12116.1|12112.1|12112.9|12108.9|12119.2|12115.2|12112.9|12108.9|234
1700564700000|2023-11-21 11:05:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|112
1700565000000|2023-11-21 11:10:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|92
1700565300000|2023-11-21 11:15:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|111
1700565600000|2023-11-21 11:20:00|12100.4|12096.4|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|98
1700565900000|2023-11-21 11:25:00|12097.3|12093.3|12094.2|12090.2|12098.9|12094.9|12094.2|12090.2|177
1700566200000|2023-11-21 11:30:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|69
1700566500000|2023-11-21 11:35:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|422
1700566800000|2023-11-21 11:40:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|189
1700567100000|2023-11-21 11:45:00|12098.9|12094.9|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|430
1700567400000|2023-11-21 11:50:00|12103.6|12099.6|12097.3|12093.3|12103.6|12099.6|12094.2|12090.2|164
1700567700000|2023-11-21 11:55:00|12094.2|12090.2|12087.9|12083.9|12097.3|12093.3|12087.9|12083.9|135
1700568000000|2023-11-21 12:00:00|12086.4|12082.4|12081.7|12077.7|12086.4|12082.4|12081.7|12077.7|1274
1700568300000|2023-11-21 12:05:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|833
1700568600000|2023-11-21 12:10:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|242
1700568900000|2023-11-21 12:15:00|12097.3|12093.3|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|271
1700569200000|2023-11-21 12:20:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|136
1700569500000|2023-11-21 12:25:00|12103.6|12099.6|12112.9|12108.9|12112.9|12108.9|12103.6|12099.6|898
1700569800000|2023-11-21 12:30:00|12111.4|12107.4|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|146
1700570100000|2023-11-21 12:35:00|12112.9|12108.9|12103.6|12099.6|12112.9|12108.9|12103.6|12099.6|321
1700570400000|2023-11-21 12:40:00|12100.4|12096.4|12109.8|12105.8|12109.8|12105.8|12100.4|12096.4|227
1700570700000|2023-11-21 12:45:00|12106.7|12102.7|12097.3|12093.3|12106.7|12102.7|12091.1|12087.1|441
1700571000000|2023-11-21 12:50:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12084.8|12080.8|446
1700571300000|2023-11-21 12:55:00|12095.8|12091.8|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|157
1700571600000|2023-11-21 13:00:00|12097.3|12093.3|12103.6|12099.6|12103.6|12099.6|12097.3|12093.3|1026
1700571900000|2023-11-21 13:05:00|12100.4|12096.4|12106.7|12102.7|12112.9|12108.9|12100.4|12096.4|949
1700572200000|2023-11-21 13:10:00|12109.8|12105.8|12106.7|12102.7|12116.1|12112.1|12106.7|12102.7|2374
1700572500000|2023-11-21 13:15:00|12103.6|12099.6|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|259
1700572800000|2023-11-21 13:20:00|12103.6|12099.6|12112.9|12108.9|12119.2|12115.2|12094.2|12090.2|1465
1700573100000|2023-11-21 13:25:00|12111.4|12107.4|12087.9|12083.9|12112.9|12108.9|12081.7|12077.7|1379
1700573400000|2023-11-21 13:30:00|12084.8|12080.8|12078.6|12074.6|12097.3|12093.3|12078.6|12074.6|1592
1700573700000|2023-11-21 13:35:00|12081.7|12077.7|12062.9|12058.9|12084.8|12080.8|12062.9|12058.9|1394
1700574000000|2023-11-21 13:40:00|12059.8|12055.8|12037.9|12033.9|12066.1|12062.1|12034.8|12030.8|3447
1700574300000|2023-11-21 13:45:00|12039.5|12035.5|12050.4|12046.4|12052|12048|12037.9|12033.9|2697
1700574600000|2023-11-21 13:50:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12037.9|12033.9|1571
1700574900000|2023-11-21 13:55:00|12044.2|12040.2|12050.4|12046.4|12056.7|12052.7|12044.2|12040.2|1293
1700575200000|2023-11-21 14:00:00|12047.3|12043.3|12053.6|12049.6|12059.8|12055.8|12044.2|12040.2|5501
1700575500000|2023-11-21 14:05:00|12056.7|12052.7|12075.4|12071.4|12075.4|12071.4|12055.1|12051.1|3430
1700575800000|2023-11-21 14:10:00|12073.9|12069.9|12075.4|12071.4|12084.8|12080.8|12066.1|12062.1|1843
1700576100000|2023-11-21 14:15:00|12072.3|12068.3|12056.7|12052.7|12075.4|12071.4|12053.6|12049.6|1251
1700576400000|2023-11-21 14:20:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12050.4|12046.4|1121
1700576700000|2023-11-21 14:25:00|12062.9|12058.9|12072.3|12068.3|12078.6|12074.6|12062.9|12058.9|1245
1700577000000|2023-11-21 14:30:00|12069.2|12065.2|12075.4|12071.4|12084.8|12080.8|12062.9|12058.9|3856
1700577300000|2023-11-21 14:35:00|12072.3|12068.3|12069.2|12065.2|12081.7|12077.7|12069.2|12065.2|1137
1700577600000|2023-11-21 14:40:00|12072.3|12068.3|12078.6|12074.6|12087.9|12083.9|12069.2|12065.2|1251
1700577900000|2023-11-21 14:45:00|12081.7|12077.7|12081.7|12077.7|12087.9|12083.9|12075.4|12071.4|6670
1700578200000|2023-11-21 14:50:00|12084.8|12080.8|12084.8|12080.8|12094.2|12090.2|12081.7|12077.7|1619
1700578500000|2023-11-21 14:55:00|12081.7|12077.7|12075.4|12071.4|12084.8|12080.8|12072.3|12068.3|1182
1700578800000|2023-11-21 15:00:00|12078.6|12074.6|12091.1|12087.1|12100.4|12096.4|12078.6|12074.6|8283
1700579100000|2023-11-21 15:05:00|12092.6|12088.6|12103.6|12099.6|12106.7|12102.7|12087.9|12083.9|1782
1700579400000|2023-11-21 15:10:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|867
1700579700000|2023-11-21 15:15:00|12094.2|12090.2|12100.4|12096.4|12103.6|12099.6|12094.2|12090.2|11034
1700580000000|2023-11-21 15:20:00|12097.3|12093.3|12106.7|12102.7|12106.7|12102.7|12094.2|12090.2|1557
1700580300000|2023-11-21 15:25:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|8378
1700580600000|2023-11-21 15:30:00|12108.3|12104.3|12097.3|12093.3|12109.8|12105.8|12094.2|12090.2|3805
1700580900000|2023-11-21 15:35:00|12094.2|12090.2|12087.9|12083.9|12094.2|12090.2|12087.9|12083.9|13788
1700581200000|2023-11-21 15:40:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|604
1700581500000|2023-11-21 15:45:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12083.3|12079.3|788
1700581800000|2023-11-21 15:50:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|504
1700582100000|2023-11-21 15:55:00|12078.6|12074.6|12062.9|12058.9|12078.6|12074.6|12053.6|12049.6|1459
1700582400000|2023-11-21 16:00:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|2711
1700582700000|2023-11-21 16:05:00|12069.2|12065.2|12081.7|12077.7|12081.7|12077.7|12069.2|12065.2|2301
1700583000000|2023-11-21 16:10:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|575
1700583300000|2023-11-21 16:15:00|12078.6|12074.6|12094.2|12090.2|12094.2|12090.2|12075.4|12071.4|1286
1700583600000|2023-11-21 16:20:00|12092.6|12088.6|12084.8|12080.8|12094.2|12090.2|12081.7|12077.7|1306
1700583900000|2023-11-21 16:25:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|1379
1700584200000|2023-11-21 16:30:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|17617
1700584500000|2023-11-21 16:35:00|12087.9|12083.9|12078.6|12074.6|12091.1|12087.1|12078.6|12074.6|4982
1700584800000|2023-11-21 16:40:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|2600
1700585100000|2023-11-21 16:45:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|2948
1700585400000|2023-11-21 16:50:00|12084.8|12080.8|12091.1|12087.1|12094.2|12090.2|12084.8|12080.8|1046
1700585700000|2023-11-21 16:55:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|1648
1700586000000|2023-11-21 17:00:00|12078.6|12074.6|12066.1|12062.1|12078.6|12074.6|12066.1|12062.1|400
1700586300000|2023-11-21 17:05:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|376
1700586600000|2023-11-21 17:10:00|12062.9|12058.9|12047.3|12043.3|12062.9|12058.9|12047.3|12043.3|2222
1700586900000|2023-11-21 17:15:00|12050.4|12046.4|12041.1|12037.1|12050.4|12046.4|12041.1|12037.1|19113
1700587200000|2023-11-21 17:20:00|12037.9|12033.9|12053.6|12049.6|12056.7|12052.7|12037.9|12033.9|691
1700587500000|2023-11-21 17:25:00|12050.4|12046.4|12059.8|12055.8|12059.8|12055.8|12050.4|12046.4|594
1700587800000|2023-11-21 17:30:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|586
1700588100000|2023-11-21 17:35:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|348
1700588400000|2023-11-21 17:40:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|346
1700588700000|2023-11-21 17:45:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|2665
1700589000000|2023-11-21 17:50:00|12053.6|12049.6|12041.1|12037.1|12053.6|12049.6|12041.1|12037.1|713
1700589300000|2023-11-21 17:55:00|12044.2|12040.2|12053.6|12049.6|12053.6|12049.6|12041.1|12037.1|4451
1700589600000|2023-11-21 18:00:00|12050.4|12046.4|12025.4|12021.4|12050.4|12046.4|12025.4|12021.4|14007
1700589900000|2023-11-21 18:05:00|12028.6|12024.6|12025.4|12021.4|12033.3|12029.3|12019.2|12015.2|7074
1700590200000|2023-11-21 18:10:00|12028.6|12024.6|12009.8|12005.8|12028.6|12024.6|12009.8|12005.8|3445
1700590500000|2023-11-21 18:15:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|1603
1700590800000|2023-11-21 18:20:00|12019.2|12015.2|12003.6|11999.6|12019.2|12015.2|12003.6|11999.6|2066
1700591100000|2023-11-21 18:25:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|2127
1700591400000|2023-11-21 18:30:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11994.2|11990.2|1604
1700591700000|2023-11-21 18:35:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|1454
1700592000000|2023-11-21 18:40:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|1774
1700592300000|2023-11-21 18:45:00|11998.9|11994.9|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|2928
1700592600000|2023-11-21 18:50:00|12003.6|11999.6|12003.6|11999.6|12009.8|12005.8|12000.4|11996.4|3173
1700592900000|2023-11-21 18:55:00|12006.7|12002.7|12011.4|12007.4|12016.1|12012.1|12003.6|11999.6|1163
1700593200000|2023-11-21 19:00:00|12009.8|12005.8|12016.1|12012.1|12022.3|12018.3|12003.6|11999.6|2138
1700593500000|2023-11-21 19:05:00|12012.9|12008.9|12000.4|11996.4|12022.3|12018.3|12000.4|11996.4|693
1700593800000|2023-11-21 19:10:00|12003.6|11999.6|12019.2|12015.2|12019.2|12015.2|12000.4|11996.4|1033
1700594100000|2023-11-21 19:15:00|12020.8|12016.8|12019.2|12015.2|12025.4|12021.4|12012.9|12008.9|6070
1700594400000|2023-11-21 19:20:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|773
1700594700000|2023-11-21 19:25:00|12025.4|12021.4|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|487
1700595000000|2023-11-21 19:30:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|4662
1700595300000|2023-11-21 19:35:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|11911
1700595600000|2023-11-21 19:40:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|383
1700595900000|2023-11-21 19:45:00|12031.7|12027.7|12034.8|12030.8|12041.1|12037.1|12031.7|12027.7|6704
1700596200000|2023-11-21 19:50:00|12031.7|12027.7|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|1079
1700596500000|2023-11-21 19:55:00|12041.1|12037.1|12047.3|12043.3|12053.6|12049.6|12041.1|12037.1|2954
1700596800000|2023-11-21 20:00:00|12050.4|12046.4|12059.8|12055.8|12059.8|12055.8|12048.9|12044.9|3208
1700597100000|2023-11-21 20:05:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|491
1700597400000|2023-11-21 20:10:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|4207
1700597700000|2023-11-21 20:15:00|12069.2|12065.2|12059.8|12055.8|12072.3|12068.3|12056.7|12052.7|2549
1700598000000|2023-11-21 20:20:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|848
1700598300000|2023-11-21 20:25:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|444
1700598600000|2023-11-21 20:30:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|308
1700598900000|2023-11-21 20:35:00|12059.8|12055.8|12066.1|12062.1|12069.2|12065.2|12059.8|12055.8|777
1700599200000|2023-11-21 20:40:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|103
1700599500000|2023-11-21 20:45:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|597
1700599800000|2023-11-21 20:50:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|193
1700600100000|2023-11-21 20:55:00|12058.3|12054.3|12078.6|12074.6|12078.6|12074.6|12058.3|12054.3|2726
1700600400000|2023-11-21 21:00:00|12075.4|12071.4|12081.7|12077.7|12087.9|12083.9|12075.4|12071.4|2331
1700600700000|2023-11-21 21:05:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|337
1700601000000|2023-11-21 21:10:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12078.6|12074.6|656
1700601300000|2023-11-21 21:15:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|187
1700601600000|2023-11-21 21:20:00|12094.2|12090.2|12087.9|12083.9|12094.2|12090.2|12084.8|12080.8|11717
1700601900000|2023-11-21 21:25:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|544
1700602200000|2023-11-21 21:30:00|12092.6|12088.6|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|478
1700602500000|2023-11-21 21:35:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|143
1700602800000|2023-11-21 21:40:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12098.9|12094.9|102
1700603100000|2023-11-21 21:45:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|325
1700603400000|2023-11-21 21:50:00|12105.1|12101.1|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|377
1700603700000|2023-11-21 21:55:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|245
1700607600000|2023-11-21 23:00:00|12100.4|12096.4|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|82
1700607900000|2023-11-21 23:05:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|86
1700608200000|2023-11-21 23:10:00|||||||||18
1700608500000|2023-11-21 23:15:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|36
1700608800000|2023-11-21 23:20:00|12102|12098|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|73
1700609100000|2023-11-21 23:25:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|86
1700609400000|2023-11-21 23:30:00|12105.1|12101.1|12103.6|12099.6|12106.7|12102.7|12102|12098|47
1700609700000|2023-11-21 23:35:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|65
1700610000000|2023-11-21 23:40:00|12108.3|12104.3|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|23
1700610300000|2023-11-21 23:45:00|12106.7|12102.7|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|37
1700610600000|2023-11-21 23:50:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|38
1700610900000|2023-11-21 23:55:00|12102|12098|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|9
1700611200000|2023-11-22 00:00:00|12102|12098|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|84
1700611500000|2023-11-22 00:05:00|12103.6|12099.6|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|87
1700611800000|2023-11-22 00:10:00|12098.9|12094.9|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|39
1700612100000|2023-11-22 00:15:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|17
1700612400000|2023-11-22 00:20:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|33
1700612700000|2023-11-22 00:25:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|46
1700613000000|2023-11-22 00:30:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|81
1700613300000|2023-11-22 00:35:00|12092.6|12088.6|12091.1|12087.1|12092.6|12088.6|12091.1|12087.1|19
1700613600000|2023-11-22 00:40:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|28
1700613900000|2023-11-22 00:45:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|40
1700614200000|2023-11-22 00:50:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|14
1700614500000|2023-11-22 00:55:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|44
1700614800000|2023-11-22 01:00:00|12086.4|12082.4|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|109
1700615100000|2023-11-22 01:05:00|||||||||14
1700615400000|2023-11-22 01:10:00|12084.8|12080.8|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|166
1700615700000|2023-11-22 01:15:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|82
1700616000000|2023-11-22 01:20:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|63
1700616300000|2023-11-22 01:25:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|71
1700616600000|2023-11-22 01:30:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|38
1700616900000|2023-11-22 01:35:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|53
1700617200000|2023-11-22 01:40:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|23
1700617500000|2023-11-22 01:45:00|12083.3|12079.3|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|49
1700617800000|2023-11-22 01:50:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|103
1700618100000|2023-11-22 01:55:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12086.4|12082.4|52
1700618400000|2023-11-22 02:00:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|47
1700618700000|2023-11-22 02:05:00|12086.4|12082.4|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|82
1700619000000|2023-11-22 02:10:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|96
1700619300000|2023-11-22 02:15:00|12083.3|12079.3|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|119
1700619600000|2023-11-22 02:20:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|78
1700619900000|2023-11-22 02:25:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|59
1700620200000|2023-11-22 02:30:00|||||||||7
1700620500000|2023-11-22 02:35:00|12080.1|12076.1|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|39
1700620800000|2023-11-22 02:40:00|12077|12073|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|80
1700621100000|2023-11-22 02:45:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|41
1700621400000|2023-11-22 02:50:00|||||||||10
1700621700000|2023-11-22 02:55:00|||||||||13
1700622000000|2023-11-22 03:00:00|||||||||9
1700622300000|2023-11-22 03:05:00|12077|12073|12075.4|12071.4|12077|12073|12075.4|12071.4|27
1700622600000|2023-11-22 03:10:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|44
1700622900000|2023-11-22 03:15:00|||||||||71
1700623200000|2023-11-22 03:20:00|||||||||11
1700623500000|2023-11-22 03:25:00|||||||||13
1700623800000|2023-11-22 03:30:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|1916
1700624100000|2023-11-22 03:35:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|113
1700624400000|2023-11-22 03:40:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|122
1700624700000|2023-11-22 03:45:00|12061.4|12057.4|12062.9|12058.9|12064.5|12060.5|12059.8|12055.8|45
1700625000000|2023-11-22 03:50:00|12061.4|12057.4|12059.8|12055.8|12061.4|12057.4|12059.8|12055.8|40
1700625300000|2023-11-22 03:55:00|12061.4|12057.4|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|79
1700625600000|2023-11-22 04:00:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|44
1700625900000|2023-11-22 04:05:00|12062.9|12058.9|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|96
1700626200000|2023-11-22 04:10:00|||||||||14
1700626500000|2023-11-22 04:15:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|50
1700626800000|2023-11-22 04:20:00|12067.6|12063.6|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|118
1700627100000|2023-11-22 04:25:00|||||||||37
1700627400000|2023-11-22 04:30:00|||||||||21
1700627700000|2023-11-22 04:35:00|||||||||10
1700628000000|2023-11-22 04:40:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|58
1700628300000|2023-11-22 04:45:00|||||||||4
1700628600000|2023-11-22 04:50:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|88
1700628900000|2023-11-22 04:55:00|12067.6|12063.6|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|162
1700629200000|2023-11-22 05:00:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|24
1700629500000|2023-11-22 05:05:00|||||||||18
1700629800000|2023-11-22 05:10:00|12067.6|12063.6|12069.2|12065.2|12069.2|12065.2|12067.6|12063.6|33
1700630100000|2023-11-22 05:15:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|93
1700630400000|2023-11-22 05:20:00|||||||||18
1700630700000|2023-11-22 05:25:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|48
1700631000000|2023-11-22 05:30:00|||||||||39
1700631300000|2023-11-22 05:35:00|||||||||33
1700631600000|2023-11-22 05:40:00|||||||||12
1700631900000|2023-11-22 05:45:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|44
1700632200000|2023-11-22 05:50:00|||||||||32
1700632500000|2023-11-22 05:55:00|||||||||21
1700632800000|2023-11-22 06:00:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|40
1700633100000|2023-11-22 06:05:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|34
1700633400000|2023-11-22 06:10:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|73
1700633700000|2023-11-22 06:15:00|||||||||85
1700634000000|2023-11-22 06:20:00|12058.3|12054.3|12059.8|12055.8|12059.8|12055.8|12058.3|12054.3|42
1700634300000|2023-11-22 06:25:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|100
1700634600000|2023-11-22 06:30:00|12061.4|12057.4|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|115
1700634900000|2023-11-22 06:35:00|12058.3|12054.3|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|35
1700635200000|2023-11-22 06:40:00|||||||||19
1700635500000|2023-11-22 06:45:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|15
1700635800000|2023-11-22 06:50:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|45
1700636100000|2023-11-22 06:55:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|94
1700636400000|2023-11-22 07:00:00|12062.9|12058.9|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|172
1700636700000|2023-11-22 07:05:00|12061.4|12057.4|12072.3|12068.3|12072.3|12068.3|12059.8|12055.8|320
1700637000000|2023-11-22 07:10:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12059.8|12055.8|462
1700637300000|2023-11-22 07:15:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|114
1700637600000|2023-11-22 07:20:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|82
1700637900000|2023-11-22 07:25:00|12066.1|12062.1|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|276
1700638200000|2023-11-22 07:30:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|111
1700638500000|2023-11-22 07:35:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|117
1700638800000|2023-11-22 07:40:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|243
1700639100000|2023-11-22 07:45:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|278
1700639400000|2023-11-22 07:50:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12084.8|12080.8|297
1700639700000|2023-11-22 07:55:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|111
1700640000000|2023-11-22 08:00:00|12091.1|12087.1|12109.8|12105.8|12109.8|12105.8|12091.1|12087.1|629
1700640300000|2023-11-22 08:05:00|12106.7|12102.7|12103.6|12099.6|12109.8|12105.8|12097.3|12093.3|809
1700640600000|2023-11-22 08:10:00|12102|12098|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|274
1700640900000|2023-11-22 08:15:00|12100.4|12096.4|12106.7|12102.7|12112.9|12108.9|12100.4|12096.4|452
1700641200000|2023-11-22 08:20:00|12103.6|12099.6|12116.1|12112.1|12116.1|12112.1|12103.6|12099.6|456
1700641500000|2023-11-22 08:25:00|12114.5|12110.5|12112.9|12108.9|12116.1|12112.1|12106.7|12102.7|551
1700641800000|2023-11-22 08:30:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|641
1700642100000|2023-11-22 08:35:00|12112.9|12108.9|12094.2|12090.2|12112.9|12108.9|12091.1|12087.1|333
1700642400000|2023-11-22 08:40:00|12095.8|12091.8|12097.3|12093.3|12100.4|12096.4|12084.8|12080.8|5157
1700642700000|2023-11-22 08:45:00|12100.4|12096.4|12091.1|12087.1|12103.6|12099.6|12091.1|12087.1|366
1700643000000|2023-11-22 08:50:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|891
1700643300000|2023-11-22 08:55:00|12095.8|12091.8|12109.8|12105.8|12109.8|12105.8|12092.6|12088.6|566
1700643600000|2023-11-22 09:00:00|12106.7|12102.7|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|1638
1700643900000|2023-11-22 09:05:00|12111.4|12107.4|12103.6|12099.6|12112.9|12108.9|12103.6|12099.6|272
1700644200000|2023-11-22 09:10:00|12105.1|12101.1|12097.3|12093.3|12106.7|12102.7|12097.3|12093.3|257
1700644500000|2023-11-22 09:15:00|12095.8|12091.8|12091.1|12087.1|12100.4|12096.4|12087.9|12083.9|502
1700644800000|2023-11-22 09:20:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12089.5|12085.5|691
1700645100000|2023-11-22 09:25:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|478
1700645400000|2023-11-22 09:30:00|12094.2|12090.2|12094.2|12090.2|12103.6|12099.6|12091.1|12087.1|359
1700645700000|2023-11-22 09:35:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|386
1700646000000|2023-11-22 09:40:00|12084.8|12080.8|12091.1|12087.1|12092.6|12088.6|12081.7|12077.7|370
1700646300000|2023-11-22 09:45:00|12092.6|12088.6|12097.3|12093.3|12100.4|12096.4|12091.1|12087.1|1216
1700646600000|2023-11-22 09:50:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|251
1700646900000|2023-11-22 09:55:00|12097.3|12093.3|12109.8|12105.8|12109.8|12105.8|12094.2|12090.2|825
1700647200000|2023-11-22 10:00:00|12106.7|12102.7|12119.2|12115.2|12119.2|12115.2|12106.7|12102.7|4796
1700647500000|2023-11-22 10:05:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|583
1700647800000|2023-11-22 10:10:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|388
1700648100000|2023-11-22 10:15:00|12116.1|12112.1|12119.2|12115.2|12122.3|12118.3|12112.9|12108.9|1009
1700648400000|2023-11-22 10:20:00|12116.1|12112.1|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|5835
1700648700000|2023-11-22 10:25:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|275
1700649000000|2023-11-22 10:30:00|12106.7|12102.7|12112.9|12108.9|12112.9|12108.9|12103.6|12099.6|435
1700649300000|2023-11-22 10:35:00|12114.5|12110.5|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|1170
1700649600000|2023-11-22 10:40:00|12112.9|12108.9|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|236
1700649900000|2023-11-22 10:45:00|12122.3|12118.3|12122.3|12118.3|12125.4|12121.4|12119.2|12115.2|247
1700650200000|2023-11-22 10:50:00|12125.4|12121.4|12131.7|12127.7|12131.7|12127.7|12119.2|12115.2|733
1700650500000|2023-11-22 10:55:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12131.7|12127.7|840
1700650800000|2023-11-22 11:00:00|12134.8|12130.8|12147.3|12143.3|12147.3|12143.3|12134.8|12130.8|869
1700651100000|2023-11-22 11:05:00|12150.4|12146.4|12156.7|12152.7|12159.8|12155.8|12150.4|12146.4|549
1700651400000|2023-11-22 11:10:00|12155.1|12151.1|12162.9|12158.9|12162.9|12158.9|12153.6|12149.6|877
1700651700000|2023-11-22 11:15:00|12159.8|12155.8|12156.7|12152.7|12162.9|12158.9|12153.6|12149.6|920
1700652000000|2023-11-22 11:20:00|12153.6|12149.6|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|598
1700652300000|2023-11-22 11:25:00|12158.3|12154.3|12156.7|12152.7|12162.9|12158.9|12156.7|12152.7|302
1700652600000|2023-11-22 11:30:00|12155.1|12151.1|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|877
1700652900000|2023-11-22 11:35:00|12152|12148|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|585
1700653200000|2023-11-22 11:40:00|12158.3|12154.3|12156.7|12152.7|12158.3|12154.3|12153.6|12149.6|723
1700653500000|2023-11-22 11:45:00|12153.6|12149.6|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|309
1700653800000|2023-11-22 11:50:00|12158.3|12154.3|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|256
1700654100000|2023-11-22 11:55:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12145.8|12141.8|855
1700654400000|2023-11-22 12:00:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12141.1|12137.1|1003
1700654700000|2023-11-22 12:05:00|12141.1|12137.1|12150.4|12146.4|12150.4|12146.4|12141.1|12137.1|398
1700655000000|2023-11-22 12:10:00|12153.6|12149.6|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|1777
1700655300000|2023-11-22 12:15:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|561
1700655600000|2023-11-22 12:20:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|299
1700655900000|2023-11-22 12:25:00|12155.1|12151.1|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|2049
1700656200000|2023-11-22 12:30:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|4179
1700656500000|2023-11-22 12:35:00|12159.8|12155.8|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|655
1700656800000|2023-11-22 12:40:00|12159.8|12155.8|12153.6|12149.6|12159.8|12155.8|12150.4|12146.4|1528
1700657100000|2023-11-22 12:45:00|12156.7|12152.7|12162.9|12158.9|12162.9|12158.9|12153.6|12149.6|1055
1700657400000|2023-11-22 12:50:00|12161.4|12157.4|12150.4|12146.4|12161.4|12157.4|12150.4|12146.4|628
1700657700000|2023-11-22 12:55:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|11653
1700658000000|2023-11-22 13:00:00|12150.4|12146.4|12153.6|12149.6|12156.7|12152.7|12141.1|12137.1|609
1700658300000|2023-11-22 13:05:00|12156.7|12152.7|12150.4|12146.4|12159.8|12155.8|12144.2|12140.2|1440
1700658600000|2023-11-22 13:10:00|12153.6|12149.6|12148.9|12144.9|12156.7|12152.7|12147.3|12143.3|1019
1700658900000|2023-11-22 13:15:00|12150.4|12146.4|12162.9|12158.9|12166.1|12162.1|12144.2|12140.2|1651
1700659200000|2023-11-22 13:20:00|12164.5|12160.5|12159.8|12155.8|12166.1|12162.1|12147.3|12143.3|2863
1700659500000|2023-11-22 13:25:00|12162.9|12158.9|12153.6|12149.6|12162.9|12158.9|12147.3|12143.3|1495
1700659800000|2023-11-22 13:30:00|12155.1|12151.1|12131.7|12127.7|12155.1|12151.1|12123.9|12119.9|6542
1700660100000|2023-11-22 13:35:00|12134.8|12130.8|12122.3|12118.3|12137.9|12133.9|12117.6|12113.6|14995
1700660400000|2023-11-22 13:40:00|12119.2|12115.2|12122.3|12118.3|12128.6|12124.6|12112.9|12108.9|7924
1700660700000|2023-11-22 13:45:00|12125.4|12121.4|12137.9|12133.9|12147.3|12143.3|12122.3|12118.3|2291
1700661000000|2023-11-22 13:50:00|12134.8|12130.8|12131.7|12127.7|12144.2|12140.2|12128.6|12124.6|2188
1700661300000|2023-11-22 13:55:00|12134.8|12130.8|12134.8|12130.8|12147.3|12143.3|12131.7|12127.7|1584
1700661600000|2023-11-22 14:00:00|12137.9|12133.9|12131.7|12127.7|12147.3|12143.3|12128.6|12124.6|1482
1700661900000|2023-11-22 14:05:00|12128.6|12124.6|12141.1|12137.1|12144.2|12140.2|12125.4|12121.4|1453
1700662200000|2023-11-22 14:10:00|12144.2|12140.2|12125.4|12121.4|12144.2|12140.2|12122.3|12118.3|2380
1700662500000|2023-11-22 14:15:00|12128.6|12124.6|12144.2|12140.2|12147.3|12143.3|12122.3|12118.3|2142
1700662800000|2023-11-22 14:20:00|12147.3|12143.3|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|2782
1700663100000|2023-11-22 14:25:00|12150.4|12146.4|12144.2|12140.2|12153.6|12149.6|12137.9|12133.9|1637
1700663400000|2023-11-22 14:30:00|12145.8|12141.8|12159.8|12155.8|12169.2|12165.2|12141.1|12137.1|9568
1700663700000|2023-11-22 14:35:00|12162.9|12158.9|12166.1|12162.1|12172.3|12168.3|12159.8|12155.8|7291
1700664000000|2023-11-22 14:40:00|12169.2|12165.2|12162.9|12158.9|12172.3|12168.3|12156.7|12152.7|2320
1700664300000|2023-11-22 14:45:00|12161.4|12157.4|12166.1|12162.1|12166.1|12162.1|12153.6|12149.6|1499
1700664600000|2023-11-22 14:50:00|12169.2|12165.2|12150.4|12146.4|12169.2|12165.2|12147.3|12143.3|3163
1700664900000|2023-11-22 14:55:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12144.2|12140.2|3222
1700665200000|2023-11-22 15:00:00|12147.3|12143.3|12122.3|12118.3|12150.4|12146.4|12122.3|12118.3|37873
1700665500000|2023-11-22 15:05:00|12125.4|12121.4|12112.9|12108.9|12128.6|12124.6|12109.8|12105.8|43832
1700665800000|2023-11-22 15:10:00|12111.4|12107.4|12091.1|12087.1|12112.9|12108.9|12087.9|12083.9|3204
1700666100000|2023-11-22 15:15:00|12094.2|12090.2|12097.3|12093.3|12103.6|12099.6|12087.9|12083.9|1854
1700666400000|2023-11-22 15:20:00|12100.4|12096.4|12100.4|12096.4|12109.8|12105.8|12094.2|12090.2|3518
1700666700000|2023-11-22 15:25:00|12097.3|12093.3|12091.1|12087.1|12103.6|12099.6|12081.7|12077.7|4465
1700667000000|2023-11-22 15:30:00|12094.2|12090.2|12087.9|12083.9|12100.4|12096.4|12081.7|12077.7|12581
1700667300000|2023-11-22 15:35:00|12089.5|12085.5|12081.7|12077.7|12094.2|12090.2|12081.7|12077.7|1159
1700667600000|2023-11-22 15:40:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|13107
1700667900000|2023-11-22 15:45:00|12091.1|12087.1|12072.3|12068.3|12091.1|12087.1|12072.3|12068.3|8505
1700668200000|2023-11-22 15:50:00|12073.9|12069.9|12062.9|12058.9|12075.4|12071.4|12053.6|12049.6|41444
1700668500000|2023-11-22 15:55:00|12064.5|12060.5|12059.8|12055.8|12069.2|12065.2|12059.8|12055.8|8410
1700668800000|2023-11-22 16:00:00|12061.4|12057.4|12069.2|12065.2|12078.6|12074.6|12059.8|12055.8|13130
1700669100000|2023-11-22 16:05:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12069.2|12065.2|2546
1700669400000|2023-11-22 16:10:00|12073.9|12069.9|12081.7|12077.7|12081.7|12077.7|12072.3|12068.3|1798
1700669700000|2023-11-22 16:15:00|12084.8|12080.8|12078.6|12074.6|12087.9|12083.9|12075.4|12071.4|12983
1700670000000|2023-11-22 16:20:00|12075.4|12071.4|12084.8|12080.8|12084.8|12080.8|12072.3|12068.3|3670
1700670300000|2023-11-22 16:25:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12078.6|12074.6|2487
1700670600000|2023-11-22 16:30:00|12091.1|12087.1|12103.6|12099.6|12106.7|12102.7|12087.9|12083.9|16442
1700670900000|2023-11-22 16:35:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|4499
1700671200000|2023-11-22 16:40:00|12106.7|12102.7|12112.9|12108.9|12112.9|12108.9|12106.7|12102.7|2768
1700671500000|2023-11-22 16:45:00|12109.8|12105.8|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|3299
1700671800000|2023-11-22 16:50:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|4428
1700672100000|2023-11-22 16:55:00|12109.8|12105.8|12109.8|12105.8|12116.1|12112.1|12106.7|12102.7|3224
1700672400000|2023-11-22 17:00:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12100.4|12096.4|1967
1700672700000|2023-11-22 17:05:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|2394
1700673000000|2023-11-22 17:10:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|4798
1700673300000|2023-11-22 17:15:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12097.3|12093.3|3349
1700673600000|2023-11-22 17:20:00|12103.6|12099.6|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|1622
1700673900000|2023-11-22 17:25:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|3477
1700674200000|2023-11-22 17:30:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|2534
1700674500000|2023-11-22 17:35:00|12094.2|12090.2|12087.9|12083.9|12094.2|12090.2|12087.9|12083.9|3303
1700674800000|2023-11-22 17:40:00|12084.8|12080.8|12072.3|12068.3|12087.9|12083.9|12072.3|12068.3|2591
1700675100000|2023-11-22 17:45:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|9094
1700675400000|2023-11-22 17:50:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|1834
1700675700000|2023-11-22 17:55:00|12075.4|12071.4|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|2544
1700676000000|2023-11-22 18:00:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|2692
1700676300000|2023-11-22 18:05:00|12080.1|12076.1|12087.9|12083.9|12087.9|12083.9|12078.6|12074.6|1102
1700676600000|2023-11-22 18:10:00|12084.8|12080.8|12100.4|12096.4|12100.4|12096.4|12084.8|12080.8|9794
1700676900000|2023-11-22 18:15:00|12097.3|12093.3|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|2957
1700677200000|2023-11-22 18:20:00|12092.6|12088.6|12103.6|12099.6|12103.6|12099.6|12091.1|12087.1|6674
1700677500000|2023-11-22 18:25:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|1725
1700677800000|2023-11-22 18:30:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|855
1700678100000|2023-11-22 18:35:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|21802
1700678400000|2023-11-22 18:40:00|12095.8|12091.8|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|1482
1700678700000|2023-11-22 18:45:00|12095.8|12091.8|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|814
1700679000000|2023-11-22 18:50:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|1445
1700679300000|2023-11-22 18:55:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|2756
1700679600000|2023-11-22 19:00:00|12100.4|12096.4|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|5366
1700679900000|2023-11-22 19:05:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|1128
1700680200000|2023-11-22 19:10:00|12105.1|12101.1|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|2277
1700680500000|2023-11-22 19:15:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|3015
1700680800000|2023-11-22 19:20:00|||||||||464
1700681100000|2023-11-22 19:25:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|2312
1700681400000|2023-11-22 19:30:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|2287
1700681700000|2023-11-22 19:35:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|2407
1700682000000|2023-11-22 19:40:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|657
1700682300000|2023-11-22 19:45:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|1306
1700682600000|2023-11-22 19:50:00|12103.6|12099.6|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|886
1700682900000|2023-11-22 19:55:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|7696
1700683200000|2023-11-22 20:00:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|491
1700683500000|2023-11-22 20:05:00|12108.3|12104.3|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|562
1700683800000|2023-11-22 20:10:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|328
1700684100000|2023-11-22 20:15:00|||||||||613
1700684400000|2023-11-22 20:20:00|12102|12098|12103.6|12099.6|12106.7|12102.7|12102|12098|550
1700684700000|2023-11-22 20:25:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|1115
1700685000000|2023-11-22 20:30:00|12106.7|12102.7|12116.1|12112.1|12116.1|12112.1|12106.7|12102.7|12484
1700685300000|2023-11-22 20:35:00|||||||||182
1700685600000|2023-11-22 20:40:00|||||||||52
1700685900000|2023-11-22 20:45:00|||||||||179
1700686200000|2023-11-22 20:50:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|503
1700686500000|2023-11-22 20:55:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|1809
1700686800000|2023-11-22 21:00:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|934
1700687100000|2023-11-22 21:05:00|12123.9|12119.9|12122.3|12118.3|12123.9|12119.9|12122.3|12118.3|219
1700687400000|2023-11-22 21:10:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|226
1700687700000|2023-11-22 21:15:00|12123.9|12119.9|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|348
1700688000000|2023-11-22 21:20:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|99
1700688300000|2023-11-22 21:25:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|65
1700688600000|2023-11-22 21:30:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|357
1700688900000|2023-11-22 21:35:00|12123.9|12119.9|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|122
1700689200000|2023-11-22 21:40:00|||||||||15
1700689500000|2023-11-22 21:45:00|12127|12123|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|605
1700689800000|2023-11-22 21:50:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|287
1700690100000|2023-11-22 21:55:00|12128.6|12124.6|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|317
1700694000000|2023-11-22 23:00:00|12125.4|12121.4|12122.3|12118.3|12127|12123|12120.8|12116.8|43
1700694300000|2023-11-22 23:05:00|||||||||12
1700694600000|2023-11-22 23:10:00|||||||||13
1700694900000|2023-11-22 23:15:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|27
1700695200000|2023-11-22 23:20:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|34
1700695500000|2023-11-22 23:25:00|||||||||3
1700695800000|2023-11-22 23:30:00|12120.8|12116.8|12119.2|12115.2|12120.8|12116.8|12119.2|12115.2|14
1700696100000|2023-11-22 23:35:00|12116.1|12112.1|12116.1|12112.1|12117.6|12113.6|12116.1|12112.1|30
1700696400000|2023-11-22 23:40:00|12117.6|12113.6|12119.2|12115.2|12119.2|12115.2|12117.6|12113.6|5
1700696700000|2023-11-22 23:45:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|31
1700697000000|2023-11-22 23:50:00|12125.4|12121.4|12125.4|12121.4|12127|12123|12125.4|12121.4|12
1700697300000|2023-11-22 23:55:00|12127|12123|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|13
1700697600000|2023-11-23 00:00:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|27
1700697900000|2023-11-23 00:05:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|22
1700698200000|2023-11-23 00:10:00|||||||||1
1700698500000|2023-11-23 00:15:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|37
1700698800000|2023-11-23 00:20:00|12123.9|12119.9|12123.9|12119.9|12125.4|12121.4|12122.3|12118.3|42
1700699100000|2023-11-23 00:25:00|12122.3|12118.3|12133.3|12129.3|12133.3|12129.3|12122.3|12118.3|58
1700699400000|2023-11-23 00:30:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|12
1700699700000|2023-11-23 00:35:00|12133.3|12129.3|12141.1|12137.1|12141.1|12137.1|12131.7|12127.7|185
1700700000000|2023-11-23 00:40:00|12139.5|12135.5|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|14
1700700300000|2023-11-23 00:45:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|36
1700700600000|2023-11-23 00:50:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|52
1700700900000|2023-11-23 00:55:00|12142.6|12138.6|12145.8|12141.8|12147.3|12143.3|12142.6|12138.6|29
1700701200000|2023-11-23 01:00:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|42
1700701500000|2023-11-23 01:05:00|12145.8|12141.8|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|176
1700701800000|2023-11-23 01:10:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|71
1700702100000|2023-11-23 01:15:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|65
1700702400000|2023-11-23 01:20:00|12150.4|12146.4|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|82
1700702700000|2023-11-23 01:25:00|12148.9|12144.9|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|22
1700703000000|2023-11-23 01:30:00|12147.3|12143.3|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|55
1700703300000|2023-11-23 01:35:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|30
1700703600000|2023-11-23 01:40:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|64
1700703900000|2023-11-23 01:45:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|22
1700704200000|2023-11-23 01:50:00|||||||||9
1700704500000|2023-11-23 01:55:00|12148.9|12144.9|12150.4|12146.4|12150.4|12146.4|12148.9|12144.9|21
1700704800000|2023-11-23 02:00:00|||||||||6
1700705100000|2023-11-23 02:05:00|12147.3|12143.3|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|71
1700705400000|2023-11-23 02:10:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|16
1700705700000|2023-11-23 02:15:00|12142.6|12138.6|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|295
1700706000000|2023-11-23 02:20:00|||||||||4
1700706300000|2023-11-23 02:25:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|13
1700706600000|2023-11-23 02:30:00|12139.5|12135.5|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|29
1700706900000|2023-11-23 02:35:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|1216
1700707200000|2023-11-23 02:40:00|12141.1|12137.1|12139.5|12135.5|12141.1|12137.1|12137.9|12133.9|35
1700707500000|2023-11-23 02:45:00|12137.9|12133.9|12145.8|12141.8|12147.3|12143.3|12137.9|12133.9|88
1700707800000|2023-11-23 02:50:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|30
1700708100000|2023-11-23 02:55:00|||||||||8
1700708400000|2023-11-23 03:00:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|7
1700708700000|2023-11-23 03:05:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|28
1700709000000|2023-11-23 03:10:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|38
1700709300000|2023-11-23 03:15:00|||||||||11
1700709600000|2023-11-23 03:20:00|||||||||4
1700709900000|2023-11-23 03:25:00|||||||||7
1700710200000|2023-11-23 03:30:00|||||||||1
1700710500000|2023-11-23 03:35:00|||||||||15
1700710800000|2023-11-23 03:40:00|||||||||2
1700711100000|2023-11-23 03:45:00|||||||||1
1700711400000|2023-11-23 03:50:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12139.5|12135.5|15
1700711700000|2023-11-23 03:55:00|12139.5|12135.5|12137.9|12133.9|12141.1|12137.1|12136.4|12132.4|394
1700712000000|2023-11-23 04:00:00|||||||||3
1700712300000|2023-11-23 04:05:00|||||||||6
1700712600000|2023-11-23 04:10:00|||||||||2
1700713200000|2023-11-23 04:20:00|||||||||4
1700713800000|2023-11-23 04:30:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|32
1700714100000|2023-11-23 04:35:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|11
1700714400000|2023-11-23 04:40:00|||||||||11
1700714700000|2023-11-23 04:45:00|||||||||1
1700715000000|2023-11-23 04:50:00|||||||||12
1700715600000|2023-11-23 05:00:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|40
1700716200000|2023-11-23 05:10:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|11
1700716500000|2023-11-23 05:15:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|18
1700716800000|2023-11-23 05:20:00|||||||||5
1700717100000|2023-11-23 05:25:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|27
1700717400000|2023-11-23 05:30:00|12142.6|12138.6|12144.2|12140.2|12144.2|12140.2|12142.6|12138.6|12
1700717700000|2023-11-23 05:35:00|||||||||7
1700718000000|2023-11-23 05:40:00|||||||||5
1700718300000|2023-11-23 05:45:00|||||||||4
1700718600000|2023-11-23 05:50:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|25
1700718900000|2023-11-23 05:55:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|20
1700719200000|2023-11-23 06:00:00|||||||||4
1700719500000|2023-11-23 06:05:00|||||||||8
1700719800000|2023-11-23 06:10:00|12148.9|12144.9|12153.6|12149.6|12153.6|12149.6|12148.9|12144.9|40
1700720100000|2023-11-23 06:15:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|34
1700720400000|2023-11-23 06:20:00|||||||||25
1700720700000|2023-11-23 06:25:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|26
1700721000000|2023-11-23 06:30:00|12148.9|12144.9|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|19
1700721300000|2023-11-23 06:35:00|12145.8|12141.8|12144.2|12140.2|12145.8|12141.8|12141.1|12137.1|51
1700721600000|2023-11-23 06:40:00|||||||||2
1700721900000|2023-11-23 06:45:00|12142.6|12138.6|12142.6|12138.6|12142.6|12138.6|12142.6|12138.6|10
1700722200000|2023-11-23 06:50:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12139.5|12135.5|35
1700722500000|2023-11-23 06:55:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|46
1700722800000|2023-11-23 07:00:00|12147.3|12143.3|12141.1|12137.1|12147.3|12143.3|12141.1|12137.1|61
1700723100000|2023-11-23 07:05:00|12137.9|12133.9|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|39
1700723400000|2023-11-23 07:10:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|36
1700723700000|2023-11-23 07:15:00|12136.4|12132.4|12141.1|12137.1|12141.1|12137.1|12136.4|12132.4|37
1700724000000|2023-11-23 07:20:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|31
1700724300000|2023-11-23 07:25:00|12144.2|12140.2|12134.8|12130.8|12144.2|12140.2|12134.8|12130.8|53
1700724600000|2023-11-23 07:30:00|12136.4|12132.4|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|35
1700724900000|2023-11-23 07:35:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|57
1700725200000|2023-11-23 07:40:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|85
1700725500000|2023-11-23 07:45:00|12130.1|12126.1|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|52
1700725800000|2023-11-23 07:50:00|12130.1|12126.1|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|31
1700726100000|2023-11-23 07:55:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|61
1700726400000|2023-11-23 08:00:00|12123.9|12119.9|12112.9|12108.9|12123.9|12119.9|12106.7|12102.7|434
1700726700000|2023-11-23 08:05:00|12114.5|12110.5|12109.8|12105.8|12117.6|12113.6|12106.7|12102.7|116
1700727000000|2023-11-23 08:10:00|12106.7|12102.7|12112.9|12108.9|12116.1|12112.1|12106.7|12102.7|64
1700727300000|2023-11-23 08:15:00|12114.5|12110.5|12116.1|12112.1|12125.4|12121.4|12112.9|12108.9|226
1700727600000|2023-11-23 08:20:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|87
1700727900000|2023-11-23 08:25:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|27
1700728200000|2023-11-23 08:30:00|12111.4|12107.4|12108.3|12104.3|12112.9|12108.9|12091.1|12087.1|683
1700728500000|2023-11-23 08:35:00|12106.7|12102.7|12116.1|12112.1|12119.2|12115.2|12106.7|12102.7|164
1700728800000|2023-11-23 08:40:00|12117.6|12113.6|12112.9|12108.9|12119.2|12115.2|12112.9|12108.9|86
1700729100000|2023-11-23 08:45:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|64
1700729400000|2023-11-23 08:50:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12105.1|12101.1|82
1700729700000|2023-11-23 08:55:00|12114.5|12110.5|12125.4|12121.4|12125.4|12121.4|12114.5|12110.5|336
1700730000000|2023-11-23 09:00:00|12127|12123|12125.4|12121.4|12131.7|12127.7|12122.3|12118.3|693
1700730300000|2023-11-23 09:05:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|37
1700730600000|2023-11-23 09:10:00|12130.1|12126.1|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|47
1700730900000|2023-11-23 09:15:00|12128.6|12124.6|12134.8|12130.8|12134.8|12130.8|12122.3|12118.3|100
1700731200000|2023-11-23 09:20:00|12136.4|12132.4|12134.8|12130.8|12137.9|12133.9|12130.1|12126.1|134
1700731500000|2023-11-23 09:25:00|12133.3|12129.3|12134.8|12130.8|12136.4|12132.4|12131.7|12127.7|155
1700731800000|2023-11-23 09:30:00|12130.1|12126.1|12128.6|12124.6|12130.1|12126.1|12122.3|12118.3|299
1700732100000|2023-11-23 09:35:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12122.3|12118.3|131
1700732400000|2023-11-23 09:40:00|12130.1|12126.1|12122.3|12118.3|12131.7|12127.7|12119.2|12115.2|5831
1700732700000|2023-11-23 09:45:00|12120.8|12116.8|12122.3|12118.3|12125.4|12121.4|12119.2|12115.2|38
1700733000000|2023-11-23 09:50:00|12120.8|12116.8|12116.1|12112.1|12122.3|12118.3|12116.1|12112.1|22
1700733300000|2023-11-23 09:55:00|12114.5|12110.5|12119.2|12115.2|12119.2|12115.2|12114.5|12110.5|44
1700733600000|2023-11-23 10:00:00|12122.3|12118.3|12122.3|12118.3|12128.6|12124.6|12120.8|12116.8|78
1700733900000|2023-11-23 10:05:00|12120.8|12116.8|12112.9|12108.9|12122.3|12118.3|12112.9|12108.9|101
1700734200000|2023-11-23 10:10:00|12114.5|12110.5|12106.7|12102.7|12119.2|12115.2|12106.7|12102.7|86
1700734500000|2023-11-23 10:15:00|12105.1|12101.1|12092.6|12088.6|12106.7|12102.7|12091.1|12087.1|1709
1700734800000|2023-11-23 10:20:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12084.8|12080.8|1056
1700735100000|2023-11-23 10:25:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|27
1700735400000|2023-11-23 10:30:00|12091.1|12087.1|12087.9|12083.9|12094.2|12090.2|12087.9|12083.9|86
1700735700000|2023-11-23 10:35:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|42
1700736000000|2023-11-23 10:40:00|12086.4|12082.4|12081.7|12077.7|12087.9|12083.9|12078.6|12074.6|139
1700736300000|2023-11-23 10:45:00|12083.3|12079.3|12086.4|12082.4|12091.1|12087.1|12083.3|12079.3|105
1700736600000|2023-11-23 10:50:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|38
1700736900000|2023-11-23 10:55:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|127
1700737200000|2023-11-23 11:00:00|12086.4|12082.4|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|62
1700737500000|2023-11-23 11:05:00|12083.3|12079.3|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|85
1700737800000|2023-11-23 11:10:00|12080.1|12076.1|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|42
1700738100000|2023-11-23 11:15:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|291
1700738400000|2023-11-23 11:20:00|12073.9|12069.9|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|464
1700738700000|2023-11-23 11:25:00|12077|12073|12078.6|12074.6|12081.7|12077.7|12077|12073|42
1700739000000|2023-11-23 11:30:00|12080.1|12076.1|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|92
1700739300000|2023-11-23 11:35:00|12080.1|12076.1|12081.7|12077.7|12087.9|12083.9|12078.6|12074.6|119
1700739600000|2023-11-23 11:40:00|12083.3|12079.3|12084.8|12080.8|12087.9|12083.9|12083.3|12079.3|68
1700739900000|2023-11-23 11:45:00|12086.4|12082.4|12075.4|12071.4|12087.9|12083.9|12075.4|12071.4|70
1700740200000|2023-11-23 11:50:00|12077|12073|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|87
1700740500000|2023-11-23 11:55:00|||||||||7
1700740800000|2023-11-23 12:00:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|80
1700741100000|2023-11-23 12:05:00|12077|12073|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|100
1700741400000|2023-11-23 12:10:00|12080.1|12076.1|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|95
1700741700000|2023-11-23 12:15:00|12080.1|12076.1|12081.7|12077.7|12084.8|12080.8|12080.1|12076.1|80
1700742000000|2023-11-23 12:20:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12083.3|12079.3|102
1700742300000|2023-11-23 12:25:00|12086.4|12082.4|12077|12073|12087.9|12083.9|12075.4|12071.4|196
1700742600000|2023-11-23 12:30:00|12075.4|12071.4|12084.8|12080.8|12084.8|12080.8|12072.3|12068.3|111
1700742900000|2023-11-23 12:35:00|12083.3|12079.3|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|208
1700743200000|2023-11-23 12:40:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|123
1700743500000|2023-11-23 12:45:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|555
1700743800000|2023-11-23 12:50:00|12067.6|12063.6|12059.8|12055.8|12069.2|12065.2|12056.7|12052.7|922
1700744100000|2023-11-23 12:55:00|12056.7|12052.7|12055.1|12051.1|12056.7|12052.7|12050.4|12046.4|4620
1700744400000|2023-11-23 13:00:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|473
1700744700000|2023-11-23 13:05:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|248
1700745000000|2023-11-23 13:10:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|166
1700745300000|2023-11-23 13:15:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|73
1700745600000|2023-11-23 13:20:00|12059.8|12055.8|12050.4|12046.4|12062.9|12058.9|12050.4|12046.4|556
1700745900000|2023-11-23 13:25:00|12052|12048|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|24678
1700746200000|2023-11-23 13:30:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12052|12048|587
1700746500000|2023-11-23 13:35:00|12058.3|12054.3|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|66
1700746800000|2023-11-23 13:40:00|12058.3|12054.3|12062.9|12058.9|12062.9|12058.9|12058.3|12054.3|83
1700747100000|2023-11-23 13:45:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|42
1700747400000|2023-11-23 13:50:00|12058.3|12054.3|12050.4|12046.4|12058.3|12054.3|12050.4|12046.4|152
1700747700000|2023-11-23 13:55:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|232
1700748000000|2023-11-23 14:00:00|12059.8|12055.8|12058.3|12054.3|12061.4|12057.4|12056.7|12052.7|86
1700748300000|2023-11-23 14:05:00|12056.7|12052.7|12044.2|12040.2|12059.8|12055.8|12044.2|12040.2|102
1700748600000|2023-11-23 14:10:00|12042.6|12038.6|12045.8|12041.8|12048.9|12044.9|12034.8|12030.8|257
1700748900000|2023-11-23 14:15:00|12044.2|12040.2|12050.4|12046.4|12050.4|12046.4|12041.1|12037.1|76
1700749200000|2023-11-23 14:20:00|12047.3|12043.3|12047.3|12043.3|12053.6|12049.6|12045.8|12041.8|207
1700749500000|2023-11-23 14:25:00|12050.4|12046.4|12050.4|12046.4|12052|12048|12047.3|12043.3|77
1700749800000|2023-11-23 14:30:00|12052|12048|12047.3|12043.3|12052|12048|12047.3|12043.3|254
1700750100000|2023-11-23 14:35:00|12044.2|12040.2|12053.6|12049.6|12053.6|12049.6|12044.2|12040.2|90
1700750400000|2023-11-23 14:40:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|57
1700750700000|2023-11-23 14:45:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|60
1700751000000|2023-11-23 14:50:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|135
1700751300000|2023-11-23 14:55:00|12048.9|12044.9|12050.4|12046.4|12050.4|12046.4|12048.9|12044.9|88
1700751600000|2023-11-23 15:00:00|12048.9|12044.9|12047.3|12043.3|12056.7|12052.7|12044.2|12040.2|114
1700751900000|2023-11-23 15:05:00|12050.4|12046.4|12056.7|12052.7|12056.7|12052.7|12047.3|12043.3|165
1700752200000|2023-11-23 15:10:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|79
1700752500000|2023-11-23 15:15:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|67
1700752800000|2023-11-23 15:20:00|12056.7|12052.7|12050.4|12046.4|12056.7|12052.7|12050.4|12046.4|1007
1700753100000|2023-11-23 15:25:00|12052|12048|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|65
1700753400000|2023-11-23 15:30:00|12052|12048|12053.6|12049.6|12059.8|12055.8|12050.4|12046.4|96
1700753700000|2023-11-23 15:35:00|12055.1|12051.1|12061.4|12057.4|12062.9|12058.9|12055.1|12051.1|50
1700754000000|2023-11-23 15:40:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|274
1700754300000|2023-11-23 15:45:00|12061.4|12057.4|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|61
1700754600000|2023-11-23 15:50:00|||||||||8
1700754900000|2023-11-23 15:55:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|47
1700755200000|2023-11-23 16:00:00|12064.5|12060.5|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|28
1700755500000|2023-11-23 16:05:00|12064.5|12060.5|12053.6|12049.6|12064.5|12060.5|12050.4|12046.4|259
1700755800000|2023-11-23 16:10:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|28
1700756100000|2023-11-23 16:15:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|80
1700756400000|2023-11-23 16:20:00|12055.1|12051.1|12053.6|12049.6|12055.1|12051.1|12050.4|12046.4|81
1700756700000|2023-11-23 16:25:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|66
1700757000000|2023-11-23 16:30:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|70
1700757300000|2023-11-23 16:35:00|||||||||4
1700757600000|2023-11-23 16:40:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|4
1700757900000|2023-11-23 16:45:00|12055.1|12051.1|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|34
1700758500000|2023-11-23 16:55:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|22
1700758800000|2023-11-23 17:00:00|12056.7|12052.7|12055.1|12051.1|12056.7|12052.7|12055.1|12051.1|38
1700759100000|2023-11-23 17:05:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12055.1|12051.1|1
1700759400000|2023-11-23 17:10:00|||||||||4
1700759700000|2023-11-23 17:15:00|||||||||34
1700760000000|2023-11-23 17:20:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|43
1700760300000|2023-11-23 17:25:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|25
1700760600000|2023-11-23 17:30:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|297
1700760900000|2023-11-23 17:35:00|12058.3|12054.3|12056.7|12052.7|12058.3|12054.3|12056.7|12052.7|41
1700761200000|2023-11-23 17:40:00|||||||||39
1700761500000|2023-11-23 17:45:00|||||||||20
1700761800000|2023-11-23 17:50:00|||||||||15
1700762100000|2023-11-23 17:55:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|72
1700780400000|2023-11-23 23:00:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12059.8|12055.8|304
1700780700000|2023-11-23 23:05:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12059.8|12055.8|104
1700781000000|2023-11-23 23:10:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|16
1700781300000|2023-11-23 23:15:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|102
1700781600000|2023-11-23 23:20:00|||||||||6
1700781900000|2023-11-23 23:25:00|12061.4|12057.4|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|21
1700782200000|2023-11-23 23:30:00|12061.4|12057.4|12056.7|12052.7|12061.4|12057.4|12056.7|12052.7|50
1700782500000|2023-11-23 23:35:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|23
1700782800000|2023-11-23 23:40:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|416
1700783100000|2023-11-23 23:45:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|15
1700783400000|2023-11-23 23:50:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|55
1700783700000|2023-11-23 23:55:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|23
1700784000000|2023-11-24 00:00:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|112
1700784300000|2023-11-24 00:05:00|12056.7|12052.7|12056.7|12052.7|12058.3|12054.3|12053.6|12049.6|217
1700784600000|2023-11-24 00:10:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|92
1700784900000|2023-11-24 00:15:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|66
1700785200000|2023-11-24 00:20:00|12061.4|12057.4|12069.2|12065.2|12069.2|12065.2|12059.8|12055.8|102
1700785500000|2023-11-24 00:25:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|22
1700785800000|2023-11-24 00:30:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12059.8|12055.8|56
1700786100000|2023-11-24 00:35:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|97
1700786400000|2023-11-24 00:40:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|24
1700786700000|2023-11-24 00:45:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|76
1700787000000|2023-11-24 00:50:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|91
1700787300000|2023-11-24 00:55:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|38
1700787600000|2023-11-24 01:00:00|12062.9|12058.9|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|83
1700787900000|2023-11-24 01:05:00|12066.1|12062.1|12059.8|12055.8|12069.2|12065.2|12059.8|12055.8|115
1700788200000|2023-11-24 01:10:00|12056.7|12052.7|12053.6|12049.6|12062.9|12058.9|12053.6|12049.6|101
1700788500000|2023-11-24 01:15:00|12056.7|12052.7|12053.6|12049.6|12059.8|12055.8|12050.4|12046.4|129
1700788800000|2023-11-24 01:20:00|12050.4|12046.4|12044.2|12040.2|12053.6|12049.6|12044.2|12040.2|179
1700789100000|2023-11-24 01:25:00|12042.6|12038.6|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|92
1700789400000|2023-11-24 01:30:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|66
1700789700000|2023-11-24 01:35:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|21
1700790000000|2023-11-24 01:40:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|120
1700790300000|2023-11-24 01:45:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|93
1700790600000|2023-11-24 01:50:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|96
1700790900000|2023-11-24 01:55:00|12050.4|12046.4|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|71
1700791200000|2023-11-24 02:00:00|12041.1|12037.1|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|103
1700791500000|2023-11-24 02:05:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|320
1700791800000|2023-11-24 02:10:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|123
1700792100000|2023-11-24 02:15:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|40
1700792400000|2023-11-24 02:20:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|63
1700792700000|2023-11-24 02:25:00|12041.1|12037.1|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|278
1700793000000|2023-11-24 02:30:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|91
1700793300000|2023-11-24 02:35:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|94
1700793600000|2023-11-24 02:40:00|12034.8|12030.8|12041.1|12037.1|12041.1|12037.1|12031.7|12027.7|1849
1700793900000|2023-11-24 02:45:00|12036.4|12032.4|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|45
1700794200000|2023-11-24 02:50:00|||||||||24
1700794500000|2023-11-24 02:55:00|||||||||26
1700794800000|2023-11-24 03:00:00|||||||||211
1700795100000|2023-11-24 03:05:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|74
1700795400000|2023-11-24 03:10:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|41
1700795700000|2023-11-24 03:15:00|||||||||18
1700796000000|2023-11-24 03:20:00|12033.3|12029.3|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|55
1700796300000|2023-11-24 03:25:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|20
1700796600000|2023-11-24 03:30:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|65
1700796900000|2023-11-24 03:35:00|||||||||36
1700797200000|2023-11-24 03:40:00|||||||||29
1700797500000|2023-11-24 03:45:00|||||||||29
1700797800000|2023-11-24 03:50:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|105
1700798100000|2023-11-24 03:55:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|65
1700798400000|2023-11-24 04:00:00|||||||||160
1700798700000|2023-11-24 04:05:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|108
1700799000000|2023-11-24 04:10:00|||||||||13
1700799300000|2023-11-24 04:15:00|||||||||9
1700799600000|2023-11-24 04:20:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|55
1700799900000|2023-11-24 04:25:00|||||||||7
1700800200000|2023-11-24 04:30:00|||||||||12
1700800500000|2023-11-24 04:35:00|||||||||14
1700800800000|2023-11-24 04:40:00|||||||||101
1700801100000|2023-11-24 04:45:00|||||||||24
1700801400000|2023-11-24 04:50:00|12039.5|12035.5|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|81
1700801700000|2023-11-24 04:55:00|||||||||36
1700802000000|2023-11-24 05:00:00|||||||||13
1700802300000|2023-11-24 05:05:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|95
1700802600000|2023-11-24 05:10:00|||||||||49
1700802900000|2023-11-24 05:15:00|||||||||7
1700803200000|2023-11-24 05:20:00|||||||||13
1700803500000|2023-11-24 05:25:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|14
1700803800000|2023-11-24 05:30:00|||||||||76
1700804100000|2023-11-24 05:35:00|||||||||42
1700804400000|2023-11-24 05:40:00|||||||||16
1700804700000|2023-11-24 05:45:00|||||||||24
1700805000000|2023-11-24 05:50:00|||||||||3
1700805300000|2023-11-24 05:55:00|||||||||6
1700805600000|2023-11-24 06:00:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12
1700805900000|2023-11-24 06:05:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|149
1700806200000|2023-11-24 06:10:00|12033.3|12029.3|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|86
1700806500000|2023-11-24 06:15:00|12037.9|12033.9|12039.5|12035.5|12041.1|12037.1|12037.9|12033.9|79
1700806800000|2023-11-24 06:20:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|216
1700807100000|2023-11-24 06:25:00|||||||||431
1700807400000|2023-11-24 06:30:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|81
1700807700000|2023-11-24 06:35:00|||||||||12
1700808000000|2023-11-24 06:40:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|92
1700808300000|2023-11-24 06:45:00|12034.8|12030.8|12028.6|12024.6|12037.9|12033.9|12028.6|12024.6|200
1700808600000|2023-11-24 06:50:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|71
1700808900000|2023-11-24 06:55:00|12030.1|12026.1|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|49
1700809200000|2023-11-24 07:00:00|12030.1|12026.1|12031.7|12027.7|12033.3|12029.3|12028.6|12024.6|89
1700809500000|2023-11-24 07:05:00|||||||||35
1700809800000|2023-11-24 07:10:00|12028.6|12024.6|12028.6|12024.6|12030.1|12026.1|12019.2|12015.2|192
1700810100000|2023-11-24 07:15:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|65
1700810400000|2023-11-24 07:20:00|||||||||173
1700810700000|2023-11-24 07:25:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|41
1700811000000|2023-11-24 07:30:00|12023.9|12019.9|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|177
1700811300000|2023-11-24 07:35:00|12022.3|12018.3|12034.8|12030.8|12034.8|12030.8|12019.2|12015.2|128
1700811600000|2023-11-24 07:40:00|12031.7|12027.7|12022.3|12018.3|12031.7|12027.7|12022.3|12018.3|195
1700811900000|2023-11-24 07:45:00|12025.4|12021.4|12012.9|12008.9|12025.4|12021.4|12009.8|12005.8|148
1700812200000|2023-11-24 07:50:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|230
1700812500000|2023-11-24 07:55:00|12016.1|12012.1|12009.8|12005.8|12019.2|12015.2|12009.8|12005.8|143
1700812800000|2023-11-24 08:00:00|12012.9|12008.9|12000.4|11996.4|12012.9|12008.9|12000.4|11996.4|519
1700813100000|2023-11-24 08:05:00|11997.3|11993.3|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|284
1700813400000|2023-11-24 08:10:00|11991.1|11987.1|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|210
1700813700000|2023-11-24 08:15:00|11987.9|11983.9|11978.6|11974.6|11991.1|11987.1|11975.4|11971.4|380
1700814000000|2023-11-24 08:20:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|1540
1700814300000|2023-11-24 08:25:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|253
1700814600000|2023-11-24 08:30:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|191
1700814900000|2023-11-24 08:35:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|498
1700815200000|2023-11-24 08:40:00|11972.3|11968.3|11970.8|11966.8|11975.4|11971.4|11969.2|11965.2|519
1700815500000|2023-11-24 08:45:00|11972.3|11968.3|11972.3|11968.3|11978.6|11974.6|11970.8|11966.8|207
1700815800000|2023-11-24 08:50:00|11973.9|11969.9|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|186
1700816100000|2023-11-24 08:55:00|11970.8|11966.8|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|473
1700816400000|2023-11-24 09:00:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|267
1700816700000|2023-11-24 09:05:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|272
1700817000000|2023-11-24 09:10:00|11975.4|11971.4|11962.9|11958.9|11975.4|11971.4|11959.8|11955.8|503
1700817300000|2023-11-24 09:15:00|11959.8|11955.8|11972.3|11968.3|11972.3|11968.3|11959.8|11955.8|74
1700817600000|2023-11-24 09:20:00|11975.4|11971.4|11975.4|11971.4|11977|11973|11972.3|11968.3|757
1700817900000|2023-11-24 09:25:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|246
1700818200000|2023-11-24 09:30:00|11981.7|11977.7|11978.6|11974.6|11983.3|11979.3|11975.4|11971.4|224
1700818500000|2023-11-24 09:35:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|683
1700818800000|2023-11-24 09:40:00|11981.7|11977.7|11991.1|11987.1|11991.1|11987.1|11981.7|11977.7|450
1700819100000|2023-11-24 09:45:00|11992.6|11988.6|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|292
1700819400000|2023-11-24 09:50:00|12000.4|11996.4|12006.7|12002.7|12006.7|12002.7|11997.3|11993.3|189
1700819700000|2023-11-24 09:55:00|12009.8|12005.8|12003.6|11999.6|12012.9|12008.9|12000.4|11996.4|234
1700820000000|2023-11-24 10:00:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|120
1700820300000|2023-11-24 10:05:00|12006.7|12002.7|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|808
1700820600000|2023-11-24 10:10:00|11998.9|11994.9|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|100
1700820900000|2023-11-24 10:15:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|43
1700821200000|2023-11-24 10:20:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|134
1700821500000|2023-11-24 10:25:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|135
1700821800000|2023-11-24 10:30:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|47
1700822100000|2023-11-24 10:35:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|63
1700822400000|2023-11-24 10:40:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|86
1700822700000|2023-11-24 10:45:00|11994.2|11990.2|12003.6|11999.6|12003.6|11999.6|11994.2|11990.2|156
1700823000000|2023-11-24 10:50:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|223
1700823300000|2023-11-24 10:55:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|297
1700823600000|2023-11-24 11:00:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|82
1700823900000|2023-11-24 11:05:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|129
1700824200000|2023-11-24 11:10:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|141
1700824500000|2023-11-24 11:15:00|12006.7|12002.7|12016.1|12012.1|12019.2|12015.2|12006.7|12002.7|236
1700824800000|2023-11-24 11:20:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|192
1700825100000|2023-11-24 11:25:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|207
1700825400000|2023-11-24 11:30:00|12019.2|12015.2|12016.1|12012.1|12020.8|12016.8|12012.9|12008.9|223
1700825700000|2023-11-24 11:35:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|201
1700826000000|2023-11-24 11:40:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|417
1700826300000|2023-11-24 11:45:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|138
1700826600000|2023-11-24 11:50:00|12025.4|12021.4|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|165
1700826900000|2023-11-24 11:55:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|247
1700827200000|2023-11-24 12:00:00|12030.1|12026.1|12025.4|12021.4|12031.7|12027.7|12022.3|12018.3|214
1700827500000|2023-11-24 12:05:00|12022.3|12018.3|12031.7|12027.7|12037.9|12033.9|12022.3|12018.3|240
1700827800000|2023-11-24 12:10:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|279
1700828100000|2023-11-24 12:15:00|12041.1|12037.1|12031.7|12027.7|12041.1|12037.1|12028.6|12024.6|821
1700828400000|2023-11-24 12:20:00|12033.3|12029.3|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|105
1700828700000|2023-11-24 12:25:00|12030.1|12026.1|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|226
1700829000000|2023-11-24 12:30:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|233
1700829300000|2023-11-24 12:35:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|217
1700829600000|2023-11-24 12:40:00|12037.9|12033.9|12022.3|12018.3|12037.9|12033.9|12022.3|12018.3|414
1700829900000|2023-11-24 12:45:00|12025.4|12021.4|12019.2|12015.2|12028.6|12024.6|12016.1|12012.1|631
1700830200000|2023-11-24 12:50:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12019.2|12015.2|436
1700830500000|2023-11-24 12:55:00|12031.7|12027.7|12028.6|12024.6|12037.9|12033.9|12028.6|12024.6|275
1700830800000|2023-11-24 13:00:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12016.1|12012.1|504
1700831100000|2023-11-24 13:05:00|12023.9|12019.9|12019.2|12015.2|12025.4|12021.4|12016.1|12012.1|13328
1700831400000|2023-11-24 13:10:00|12022.3|12018.3|12016.1|12012.1|12025.4|12021.4|12012.9|12008.9|2143
1700831700000|2023-11-24 13:15:00|12014.5|12010.5|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|1361
1700832000000|2023-11-24 13:20:00|12016.1|12012.1|11991.1|11987.1|12016.1|12012.1|11991.1|11987.1|1191
1700832300000|2023-11-24 13:25:00|11994.2|11990.2|11991.1|11987.1|11998.9|11994.9|11984.8|11980.8|7617
1700832600000|2023-11-24 13:30:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|846
1700832900000|2023-11-24 13:35:00|11991.1|11987.1|12003.6|11999.6|12003.6|11999.6|11987.9|11983.9|3038
1700833200000|2023-11-24 13:40:00|12000.4|11996.4|12000.4|11996.4|12009.8|12005.8|12000.4|11996.4|770
1700833500000|2023-11-24 13:45:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|11994.2|11990.2|964
1700833800000|2023-11-24 13:50:00|12009.8|12005.8|12022.3|12018.3|12022.3|12018.3|12009.8|12005.8|628
1700834100000|2023-11-24 13:55:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|7225
1700834400000|2023-11-24 14:00:00|12022.3|12018.3|12022.3|12018.3|12031.7|12027.7|12016.1|12012.1|804
1700834700000|2023-11-24 14:05:00|12019.2|12015.2|12025.4|12021.4|12028.6|12024.6|12019.2|12015.2|1218
1700835000000|2023-11-24 14:10:00|12022.3|12018.3|12009.8|12005.8|12031.7|12027.7|12009.8|12005.8|597
1700835300000|2023-11-24 14:15:00|12012.9|12008.9|12025.4|12021.4|12031.7|12027.7|12012.9|12008.9|5245
1700835600000|2023-11-24 14:20:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12019.2|12015.2|1724
1700835900000|2023-11-24 14:25:00|12031.7|12027.7|12016.1|12012.1|12031.7|12027.7|12016.1|12012.1|1007
1700836200000|2023-11-24 14:30:00|12019.2|12015.2|12028.6|12024.6|12031.7|12027.7|12016.1|12012.1|1288
1700836500000|2023-11-24 14:35:00|12025.4|12021.4|12019.2|12015.2|12037.9|12033.9|12019.2|12015.2|697
1700836800000|2023-11-24 14:40:00|12022.3|12018.3|12016.1|12012.1|12025.4|12021.4|12016.1|12012.1|798
1700837100000|2023-11-24 14:45:00|12012.9|12008.9|12009.8|12005.8|12019.2|12015.2|12006.7|12002.7|2400
1700837400000|2023-11-24 14:50:00|12006.7|12002.7|12009.8|12005.8|12019.2|12015.2|12006.7|12002.7|629
1700837700000|2023-11-24 14:55:00|12011.4|12007.4|12009.8|12005.8|12012.9|12008.9|12000.4|11996.4|1037
1700838000000|2023-11-24 15:00:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|1629
1700838300000|2023-11-24 15:05:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12005.1|12001.1|922
1700838600000|2023-11-24 15:10:00|12008.3|12004.3|12009.8|12005.8|12011.4|12007.4|12006.7|12002.7|972
1700838900000|2023-11-24 15:15:00|12012.9|12008.9|12003.6|11999.6|12022.3|12018.3|12003.6|11999.6|1023
1700839200000|2023-11-24 15:20:00|12006.7|12002.7|11994.2|11990.2|12009.8|12005.8|11994.2|11990.2|2267
1700839500000|2023-11-24 15:25:00|11995.8|11991.8|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|1189
1700839800000|2023-11-24 15:30:00|11997.3|11993.3|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|673
1700840100000|2023-11-24 15:35:00|11997.3|11993.3|11994.2|11990.2|12000.4|11996.4|11992.6|11988.6|828
1700840400000|2023-11-24 15:40:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|1219
1700840700000|2023-11-24 15:45:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|1347
1700841000000|2023-11-24 15:50:00|11987.9|11983.9|11997.3|11993.3|12000.4|11996.4|11987.9|11983.9|1380
1700841300000|2023-11-24 15:55:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|740
1700841600000|2023-11-24 16:00:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|633
1700841900000|2023-11-24 16:05:00|12003.6|11999.6|11997.3|11993.3|12003.6|11999.6|11994.2|11990.2|458
1700842200000|2023-11-24 16:10:00|11994.2|11990.2|12006.7|12002.7|12006.7|12002.7|11991.1|11987.1|2070
1700842500000|2023-11-24 16:15:00|12003.6|11999.6|11994.2|11990.2|12003.6|11999.6|11994.2|11990.2|503
1700842800000|2023-11-24 16:20:00|11997.3|11993.3|12006.7|12002.7|12006.7|12002.7|11991.1|11987.1|714
1700843100000|2023-11-24 16:25:00|12005.1|12001.1|12000.4|11996.4|12006.7|12002.7|11997.3|11993.3|470
1700843400000|2023-11-24 16:30:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|514
1700843700000|2023-11-24 16:35:00|11995.8|11991.8|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|20995
1700844000000|2023-11-24 16:40:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|900
1700844300000|2023-11-24 16:45:00|11995.8|11991.8|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|2616
1700844600000|2023-11-24 16:50:00|11995.8|11991.8|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|588
1700844900000|2023-11-24 16:55:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|351
1700845200000|2023-11-24 17:00:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|551
1700845500000|2023-11-24 17:05:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|2206
1700845800000|2023-11-24 17:10:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|514
1700846100000|2023-11-24 17:15:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|5165
1700846400000|2023-11-24 17:20:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|236
1700846700000|2023-11-24 17:25:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|337
1700847000000|2023-11-24 17:30:00|11994.2|11990.2|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|481
1700847300000|2023-11-24 17:35:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|358
1700847600000|2023-11-24 17:40:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11984.8|11980.8|1381
1700847900000|2023-11-24 17:45:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|509
1700848200000|2023-11-24 17:50:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|462
1700848500000|2023-11-24 17:55:00|11991.1|11987.1|11981.7|11977.7|11994.2|11990.2|11981.7|11977.7|2252
1700848800000|2023-11-24 18:00:00|11983.3|11979.3|12003.6|11999.6|12003.6|11999.6|11983.3|11979.3|895
1700849100000|2023-11-24 18:05:00|12002|11998|12002|11998|12003.6|11999.6|12000.4|11996.4|231
1700849400000|2023-11-24 18:10:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|647
1701039600000|2023-11-26 23:00:00|11987.9|11983.9|11978.6|11974.6|11992.6|11988.6|11977|11973|195
1701039900000|2023-11-26 23:05:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|69
1701040200000|2023-11-26 23:10:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|174
1701040500000|2023-11-26 23:15:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|60
1701040800000|2023-11-26 23:20:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|23
1701041100000|2023-11-26 23:25:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|88
1701041400000|2023-11-26 23:30:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|21
1701041700000|2023-11-26 23:35:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|42
1701042000000|2023-11-26 23:40:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|70
1701042300000|2023-11-26 23:45:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|77
1701042600000|2023-11-26 23:50:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|68
1701042900000|2023-11-26 23:55:00|||||||||3
1701043200000|2023-11-27 00:00:00|11972.3|11968.3|11981.7|11977.7|11984.8|11980.8|11972.3|11968.3|146
1701043500000|2023-11-27 00:05:00|11978.6|11974.6|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|72
1701043800000|2023-11-27 00:10:00|11983.3|11979.3|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|137
1701044100000|2023-11-27 00:15:00|11981.7|11977.7|11975.4|11971.4|11984.8|11980.8|11969.2|11965.2|150
1701044400000|2023-11-27 00:20:00|11977|11973|11969.2|11965.2|11977|11973|11969.2|11965.2|77
1701044700000|2023-11-27 00:25:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|72
1701045000000|2023-11-27 00:30:00|11969.2|11965.2|11950.4|11946.4|11969.2|11965.2|11947.3|11943.3|232
1701045300000|2023-11-27 00:35:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|61
1701045600000|2023-11-27 00:40:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11955.1|11951.1|64
1701045900000|2023-11-27 00:45:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|74
1701046200000|2023-11-27 00:50:00|11952|11948|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|73
1701046500000|2023-11-27 00:55:00|11958.3|11954.3|11956.7|11952.7|11958.3|11954.3|11956.7|11952.7|140
1701046800000|2023-11-27 01:00:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11941.1|11937.1|431
1701047100000|2023-11-27 01:05:00|11955.1|11951.1|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|109
1701047400000|2023-11-27 01:10:00|11959.8|11955.8|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|99
1701047700000|2023-11-27 01:15:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|127
1701048000000|2023-11-27 01:20:00|11952|11948|11962.9|11958.9|11966.1|11962.1|11952|11948|295
1701048300000|2023-11-27 01:25:00|11961.4|11957.4|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|189
1701048600000|2023-11-27 01:30:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|99
1701048900000|2023-11-27 01:35:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|47
1701049200000|2023-11-27 01:40:00|11967.6|11963.6|11972.3|11968.3|11975.4|11971.4|11966.1|11962.1|182
1701049500000|2023-11-27 01:45:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|77
1701049800000|2023-11-27 01:50:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|157
1701050100000|2023-11-27 01:55:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|112
1701050400000|2023-11-27 02:00:00|11975.4|11971.4|11972.3|11968.3|11977|11973|11969.2|11965.2|259
1701050700000|2023-11-27 02:05:00|||||||||29
1701051000000|2023-11-27 02:10:00|11970.8|11966.8|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|160
1701051300000|2023-11-27 02:15:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|189
1701051600000|2023-11-27 02:20:00|11970.8|11966.8|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|56
1701051900000|2023-11-27 02:25:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|60
1701052200000|2023-11-27 02:30:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|74
1701052500000|2023-11-27 02:35:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|39
1701052800000|2023-11-27 02:40:00|||||||||27
1701053100000|2023-11-27 02:45:00|11967.6|11963.6|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|93
1701053400000|2023-11-27 02:50:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|70
1701053700000|2023-11-27 02:55:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|116
1701054000000|2023-11-27 03:00:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|126
1701054300000|2023-11-27 03:05:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|680
1701054600000|2023-11-27 03:10:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|70
1701054900000|2023-11-27 03:15:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|97
1701055200000|2023-11-27 03:20:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|47
1701055500000|2023-11-27 03:25:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|121
1701055800000|2023-11-27 03:30:00|||||||||26
1701056100000|2023-11-27 03:35:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|32
1701056400000|2023-11-27 03:40:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|54
1701056700000|2023-11-27 03:45:00|11958.3|11954.3|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|89
1701057000000|2023-11-27 03:50:00|11962.9|11958.9|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|205
1701057300000|2023-11-27 03:55:00|||||||||28
1701057600000|2023-11-27 04:00:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|900
1701057900000|2023-11-27 04:05:00|11964.5|11960.5|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|347
1701058200000|2023-11-27 04:10:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|111
1701058500000|2023-11-27 04:15:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|48
1701058800000|2023-11-27 04:20:00|11964.5|11960.5|11969.2|11965.2|11969.2|11965.2|11964.5|11960.5|34
1701059100000|2023-11-27 04:25:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|81
1701059400000|2023-11-27 04:30:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|247
1701059700000|2023-11-27 04:35:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|287
1701060000000|2023-11-27 04:40:00|||||||||22
1701060300000|2023-11-27 04:45:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|41
1701060600000|2023-11-27 04:50:00|11966.1|11962.1|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|151
1701060900000|2023-11-27 04:55:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|192
1701061200000|2023-11-27 05:00:00|11970.8|11966.8|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|102
1701061500000|2023-11-27 05:05:00|||||||||28
1701061800000|2023-11-27 05:10:00|||||||||50
1701062100000|2023-11-27 05:15:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|32
1701062400000|2023-11-27 05:20:00|||||||||29
1701062700000|2023-11-27 05:25:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|68
1701063000000|2023-11-27 05:30:00|11964.5|11960.5|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|87
1701063300000|2023-11-27 05:35:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|378
1701063600000|2023-11-27 05:40:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|154
1701063900000|2023-11-27 05:45:00|||||||||27
1701064200000|2023-11-27 05:50:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|84
1701064500000|2023-11-27 05:55:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|67
1701064800000|2023-11-27 06:00:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|76
1701065100000|2023-11-27 06:05:00|11972.3|11968.3|11987.9|11983.9|11987.9|11983.9|11972.3|11968.3|412
1701065400000|2023-11-27 06:10:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|1866
1701065700000|2023-11-27 06:15:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|537
1701066000000|2023-11-27 06:20:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|21
1701066300000|2023-11-27 06:25:00|11991.1|11987.1|12003.6|11999.6|12006.7|12002.7|11991.1|11987.1|266
1701066600000|2023-11-27 06:30:00|12000.4|11996.4|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|111
1701066900000|2023-11-27 06:35:00|12009.8|12005.8|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|163
1701067200000|2023-11-27 06:40:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|134
1701067500000|2023-11-27 06:45:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|557
1701067800000|2023-11-27 06:50:00|12003.6|11999.6|11994.2|11990.2|12003.6|11999.6|11994.2|11990.2|350
1701068100000|2023-11-27 06:55:00|11995.8|11991.8|11997.3|11993.3|12000.4|11996.4|11995.8|11991.8|38
1701068400000|2023-11-27 07:00:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11987.9|11983.9|183
1701068700000|2023-11-27 07:05:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|153
1701069000000|2023-11-27 07:10:00|11991.1|11987.1|12003.6|11999.6|12003.6|11999.6|11991.1|11987.1|427
1701069300000|2023-11-27 07:15:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|274
1701069600000|2023-11-27 07:20:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|93
1701069900000|2023-11-27 07:25:00|11997.3|11993.3|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|298
1701070200000|2023-11-27 07:30:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|104
1701070500000|2023-11-27 07:35:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|62
1701070800000|2023-11-27 07:40:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|1380
1701071100000|2023-11-27 07:45:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|684
1701071400000|2023-11-27 07:50:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|122
1701071700000|2023-11-27 07:55:00|12000.4|11996.4|12000.4|11996.4|12006.7|12002.7|11997.3|11993.3|161
1701072000000|2023-11-27 08:00:00|11997.3|11993.3|11991.1|11987.1|12000.4|11996.4|11984.8|11980.8|760
1701072300000|2023-11-27 08:05:00|11994.2|11990.2|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|679
1701072600000|2023-11-27 08:10:00|11997.3|11993.3|11987.9|11983.9|12000.4|11996.4|11987.9|11983.9|319
1701072900000|2023-11-27 08:15:00|11991.1|11987.1|12003.6|11999.6|12003.6|11999.6|11987.9|11983.9|189
1701073200000|2023-11-27 08:20:00|12002|11998|12000.4|11996.4|12003.6|11999.6|11998.9|11994.9|177
1701073500000|2023-11-27 08:25:00|11998.9|11994.9|11994.2|11990.2|11998.9|11994.9|11987.9|11983.9|260
1701073800000|2023-11-27 08:30:00|11992.6|11988.6|12006.7|12002.7|12006.7|12002.7|11991.1|11987.1|685
1701074100000|2023-11-27 08:35:00|12009.8|12005.8|12000.4|11996.4|12009.8|12005.8|11997.3|11993.3|1427
1701074400000|2023-11-27 08:40:00|12003.6|11999.6|11994.2|11990.2|12006.7|12002.7|11994.2|11990.2|208
1701074700000|2023-11-27 08:45:00|11991.1|11987.1|11981.7|11977.7|11991.1|11987.1|11981.7|11977.7|3396
1701075000000|2023-11-27 08:50:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11969.2|11965.2|944
1701075300000|2023-11-27 08:55:00|11975.4|11971.4|11972.3|11968.3|11977|11973|11966.1|11962.1|529
1701075600000|2023-11-27 09:00:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|275
1701075900000|2023-11-27 09:05:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|228
1701076200000|2023-11-27 09:10:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|153
1701076500000|2023-11-27 09:15:00|11969.2|11965.2|11967.6|11963.6|11970.8|11966.8|11962.9|11958.9|118
1701076800000|2023-11-27 09:20:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|169
1701077100000|2023-11-27 09:25:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|202
1701077400000|2023-11-27 09:30:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|152
1701077700000|2023-11-27 09:35:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11966.1|11962.1|241
1701078000000|2023-11-27 09:40:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|573
1701078300000|2023-11-27 09:45:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|1088
1701078600000|2023-11-27 09:50:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|651
1701078900000|2023-11-27 09:55:00|11966.1|11962.1|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|247
1701079200000|2023-11-27 10:00:00|11961.4|11957.4|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|363
1701079500000|2023-11-27 10:05:00|11969.2|11965.2|11962.9|11958.9|11972.3|11968.3|11962.9|11958.9|220
1701079800000|2023-11-27 10:10:00|11966.1|11962.1|11981.7|11977.7|11981.7|11977.7|11966.1|11962.1|1868
1701080100000|2023-11-27 10:15:00|11984.8|11980.8|11991.1|11987.1|11994.2|11990.2|11981.7|11977.7|400
1701080400000|2023-11-27 10:20:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|620
1701080700000|2023-11-27 10:25:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|1349
1701081000000|2023-11-27 10:30:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|285
1701081300000|2023-11-27 10:35:00|12002|11998|12000.4|11996.4|12003.6|11999.6|11991.1|11987.1|390
1701081600000|2023-11-27 10:40:00|12003.6|11999.6|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|834
1701081900000|2023-11-27 10:45:00|12006.7|12002.7|12019.2|12015.2|12022.3|12018.3|12003.6|11999.6|659
1701082200000|2023-11-27 10:50:00|12017.6|12013.6|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|124
1701082500000|2023-11-27 10:55:00|12019.2|12015.2|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|254
1701082800000|2023-11-27 11:00:00|12019.2|12015.2|12028.6|12024.6|12030.1|12026.1|12019.2|12015.2|190
1701083100000|2023-11-27 11:05:00|12031.7|12027.7|12025.4|12021.4|12031.7|12027.7|12022.3|12018.3|815
1701083400000|2023-11-27 11:10:00|12023.9|12019.9|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|2547
1701083700000|2023-11-27 11:15:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|4047
1701084000000|2023-11-27 11:20:00|12019.2|12015.2|12009.8|12005.8|12019.2|12015.2|12008.3|12004.3|498
1701084300000|2023-11-27 11:25:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|409
1701084600000|2023-11-27 11:30:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|262
1701084900000|2023-11-27 11:35:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|106
1701085200000|2023-11-27 11:40:00|12005.1|12001.1|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|1108
1701085500000|2023-11-27 11:45:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|443
1701085800000|2023-11-27 11:50:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|678
1701086100000|2023-11-27 11:55:00|12012.9|12008.9|12019.2|12015.2|12019.2|12015.2|12006.7|12002.7|2060
1701086400000|2023-11-27 12:00:00|12022.3|12018.3|12012.9|12008.9|12025.4|12021.4|12012.9|12008.9|563
1701086700000|2023-11-27 12:05:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|318
1701087000000|2023-11-27 12:10:00|12019.2|12015.2|12028.6|12024.6|12031.7|12027.7|12019.2|12015.2|261
1701087300000|2023-11-27 12:15:00|12031.7|12027.7|12022.3|12018.3|12031.7|12027.7|12019.2|12015.2|863
1701087600000|2023-11-27 12:20:00|12025.4|12021.4|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|4513
1701087900000|2023-11-27 12:25:00|12016.1|12012.1|12009.8|12005.8|12016.1|12012.1|12006.7|12002.7|289
1701088200000|2023-11-27 12:30:00|12012.9|12008.9|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|363
1701088500000|2023-11-27 12:35:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|426
1701088800000|2023-11-27 12:40:00|12019.2|12015.2|12019.2|12015.2|12028.6|12024.6|12019.2|12015.2|2679
1701089100000|2023-11-27 12:45:00|12022.3|12018.3|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|1638
1701089400000|2023-11-27 12:50:00|12022.3|12018.3|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|1626
1701089700000|2023-11-27 12:55:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|2202
1701090000000|2023-11-27 13:00:00|12025.4|12021.4|12034.8|12030.8|12034.8|12030.8|12022.3|12018.3|1603
1701090300000|2023-11-27 13:05:00|12031.7|12027.7|12031.7|12027.7|12047.3|12043.3|12031.7|12027.7|1573
1701090600000|2023-11-27 13:10:00|12034.8|12030.8|12025.4|12021.4|12037.9|12033.9|12025.4|12021.4|5222
1701090900000|2023-11-27 13:15:00|12028.6|12024.6|12022.3|12018.3|12028.6|12024.6|12016.1|12012.1|4099
1701091200000|2023-11-27 13:20:00|12023.9|12019.9|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|1499
1701091500000|2023-11-27 13:25:00|12025.4|12021.4|12028.6|12024.6|12031.7|12027.7|12022.3|12018.3|3069
1701091800000|2023-11-27 13:30:00|12031.7|12027.7|12041.1|12037.1|12044.2|12040.2|12025.4|12021.4|6173
1701092100000|2023-11-27 13:35:00|12037.9|12033.9|12047.3|12043.3|12050.4|12046.4|12031.7|12027.7|1823
1701092400000|2023-11-27 13:40:00|12044.2|12040.2|12041.1|12037.1|12053.6|12049.6|12041.1|12037.1|1485
1701092700000|2023-11-27 13:45:00|12037.9|12033.9|12050.4|12046.4|12053.6|12049.6|12037.9|12033.9|28409
1701093000000|2023-11-27 13:50:00|12047.3|12043.3|12062.9|12058.9|12066.1|12062.1|12047.3|12043.3|9273
1701093300000|2023-11-27 13:55:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12044.2|12040.2|5229
1701093600000|2023-11-27 14:00:00|12056.7|12052.7|12041.1|12037.1|12059.8|12055.8|12034.8|12030.8|3644
1701093900000|2023-11-27 14:05:00|12039.5|12035.5|12025.4|12021.4|12041.1|12037.1|12025.4|12021.4|1852
1701094200000|2023-11-27 14:10:00|12028.6|12024.6|12034.8|12030.8|12037.9|12033.9|12028.6|12024.6|2427
1701094500000|2023-11-27 14:15:00|12031.7|12027.7|12041.1|12037.1|12047.3|12043.3|12031.7|12027.7|15847
1701094800000|2023-11-27 14:20:00|12037.9|12033.9|12047.3|12043.3|12047.3|12043.3|12034.8|12030.8|2063
1701095100000|2023-11-27 14:25:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12037.9|12033.9|4955
1701095400000|2023-11-27 14:30:00|12050.4|12046.4|12041.1|12037.1|12053.6|12049.6|12037.9|12033.9|4394
1701095700000|2023-11-27 14:35:00|12044.2|12040.2|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|3524
1701096000000|2023-11-27 14:40:00|12034.8|12030.8|12050.4|12046.4|12050.4|12046.4|12034.8|12030.8|11969
1701096300000|2023-11-27 14:45:00|12053.6|12049.6|12050.4|12046.4|12056.7|12052.7|12047.3|12043.3|8026
1701096600000|2023-11-27 14:50:00|12047.3|12043.3|12041.1|12037.1|12050.4|12046.4|12037.9|12033.9|2468
1701096900000|2023-11-27 14:55:00|12042.6|12038.6|12053.6|12049.6|12053.6|12049.6|12041.1|12037.1|3311
1701097200000|2023-11-27 15:00:00|12056.7|12052.7|12066.1|12062.1|12078.6|12074.6|12056.7|12052.7|3547
1701097500000|2023-11-27 15:05:00|12069.2|12065.2|12066.1|12062.1|12072.3|12068.3|12056.7|12052.7|6392
1701097800000|2023-11-27 15:10:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12062.9|12058.9|3526
1701098100000|2023-11-27 15:15:00|12069.2|12065.2|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|2380
1701098400000|2023-11-27 15:20:00|12078.6|12074.6|12081.7|12077.7|12084.8|12080.8|12072.3|12068.3|5822
1701098700000|2023-11-27 15:25:00|12078.6|12074.6|12091.1|12087.1|12094.2|12090.2|12078.6|12074.6|13631
1701099000000|2023-11-27 15:30:00|12094.2|12090.2|12091.1|12087.1|12097.3|12093.3|12087.9|12083.9|7409
1701099300000|2023-11-27 15:35:00|12087.9|12083.9|12084.8|12080.8|12097.3|12093.3|12084.8|12080.8|4188
1701099600000|2023-11-27 15:40:00|12087.9|12083.9|12084.8|12080.8|12100.4|12096.4|12084.8|12080.8|20736
1701099900000|2023-11-27 15:45:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12075.4|12071.4|3614
1701100200000|2023-11-27 15:50:00|12078.6|12074.6|12069.2|12065.2|12078.6|12074.6|12069.2|12065.2|1991
1701100500000|2023-11-27 15:55:00|12072.3|12068.3|12081.7|12077.7|12081.7|12077.7|12067.6|12063.6|8269
1701100800000|2023-11-27 16:00:00|12078.6|12074.6|12069.2|12065.2|12078.6|12074.6|12064.5|12060.5|1455
1701101100000|2023-11-27 16:05:00|12067.6|12063.6|12078.6|12074.6|12078.6|12074.6|12066.1|12062.1|19192
1701101400000|2023-11-27 16:10:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12072.3|12068.3|1226
1701101700000|2023-11-27 16:15:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|6076
1701102000000|2023-11-27 16:20:00|12069.2|12065.2|12062.9|12058.9|12072.3|12068.3|12062.9|12058.9|2761
1701102300000|2023-11-27 16:25:00|12066.1|12062.1|12069.2|12065.2|12072.3|12068.3|12062.9|12058.9|14000
1701102600000|2023-11-27 16:30:00|12067.6|12063.6|12059.8|12055.8|12072.3|12068.3|12056.7|12052.7|4999
1701102900000|2023-11-27 16:35:00|12056.7|12052.7|12056.7|12052.7|12066.1|12062.1|12056.7|12052.7|19457
1701103200000|2023-11-27 16:40:00|12059.8|12055.8|12066.1|12062.1|12069.2|12065.2|12059.8|12055.8|3492
1701103500000|2023-11-27 16:45:00|12062.9|12058.9|12072.3|12068.3|12075.4|12071.4|12062.9|12058.9|16985
1701103800000|2023-11-27 16:50:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12062.9|12058.9|2175
1701104100000|2023-11-27 16:55:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|5742
1701104400000|2023-11-27 17:00:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12069.2|12065.2|36984
1701104700000|2023-11-27 17:05:00|12069.2|12065.2|12075.4|12071.4|12078.6|12074.6|12069.2|12065.2|1835
1701105000000|2023-11-27 17:10:00|12078.6|12074.6|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|10387
1701105300000|2023-11-27 17:15:00|12083.3|12079.3|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|11314
1701105600000|2023-11-27 17:20:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|1683
1701105900000|2023-11-27 17:25:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|3029
1701106200000|2023-11-27 17:30:00|12075.4|12071.4|12084.8|12080.8|12084.8|12080.8|12075.4|12071.4|3918
1701106500000|2023-11-27 17:35:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|2727
1701106800000|2023-11-27 17:40:00|12084.8|12080.8|12091.1|12087.1|12091.1|12087.1|12081.7|12077.7|2815
1701107100000|2023-11-27 17:45:00|12094.2|12090.2|12103.6|12099.6|12103.6|12099.6|12094.2|12090.2|6049
1701107400000|2023-11-27 17:50:00|12105.1|12101.1|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|3984
1701107700000|2023-11-27 17:55:00|12109.8|12105.8|12106.7|12102.7|12112.9|12108.9|12106.7|12102.7|3585
1701108000000|2023-11-27 18:00:00|12103.6|12099.6|12128.6|12124.6|12131.7|12127.7|12100.4|12096.4|3978
1701108300000|2023-11-27 18:05:00|12127|12123|12128.6|12124.6|12131.7|12127.7|12119.2|12115.2|13308
1701108600000|2023-11-27 18:10:00|12125.4|12121.4|12141.1|12137.1|12141.1|12137.1|12125.4|12121.4|2041
1701108900000|2023-11-27 18:15:00|12137.9|12133.9|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|8105
1701109200000|2023-11-27 18:20:00|12131.7|12127.7|12128.6|12124.6|12141.1|12137.1|12128.6|12124.6|3630
1701109500000|2023-11-27 18:25:00|12125.4|12121.4|12122.3|12118.3|12128.6|12124.6|12119.2|12115.2|8812
1701109800000|2023-11-27 18:30:00|12119.2|12115.2|12116.1|12112.1|12122.3|12118.3|12116.1|12112.1|2355
1701110100000|2023-11-27 18:35:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|2404
1701110400000|2023-11-27 18:40:00|12116.1|12112.1|12112.9|12108.9|12119.2|12115.2|12112.9|12108.9|7518
1701110700000|2023-11-27 18:45:00|12116.1|12112.1|12125.4|12121.4|12125.4|12121.4|12112.9|12108.9|3270
1701111000000|2023-11-27 18:50:00|||||||||2234
1701111300000|2023-11-27 18:55:00|12122.3|12118.3|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|4764
1701111600000|2023-11-27 19:00:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|899
1701111900000|2023-11-27 19:05:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|5057
1701112200000|2023-11-27 19:10:00|12131.7|12127.7|12137.9|12133.9|12137.9|12133.9|12131.7|12127.7|1149
1701112500000|2023-11-27 19:15:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|1366
1701112800000|2023-11-27 19:20:00|12134.8|12130.8|12144.2|12140.2|12144.2|12140.2|12134.8|12130.8|2831
1701113100000|2023-11-27 19:25:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|9503
1701113400000|2023-11-27 19:30:00|12148.9|12144.9|12147.3|12143.3|12148.9|12144.9|12144.2|12140.2|1812
1701113700000|2023-11-27 19:35:00|12150.4|12146.4|12156.7|12152.7|12159.8|12155.8|12150.4|12146.4|1385
1701114000000|2023-11-27 19:40:00|12155.1|12151.1|12162.9|12158.9|12162.9|12158.9|12153.6|12149.6|1943
1701114300000|2023-11-27 19:45:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|1223
1701114600000|2023-11-27 19:50:00|12153.6|12149.6|12156.7|12152.7|12159.8|12155.8|12150.4|12146.4|2869
1701114900000|2023-11-27 19:55:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12147.3|12143.3|2756
1701115200000|2023-11-27 20:00:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|1474
1701115500000|2023-11-27 20:05:00|12150.4|12146.4|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|4489
1701115800000|2023-11-27 20:10:00|12153.6|12149.6|12159.8|12155.8|12159.8|12155.8|12150.4|12146.4|1100
1701116100000|2023-11-27 20:15:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|1532
1701116400000|2023-11-27 20:20:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|1033
1701116700000|2023-11-27 20:25:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|593
1701117000000|2023-11-27 20:30:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|1405
1701117300000|2023-11-27 20:35:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|3121
1701117600000|2023-11-27 20:40:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|441
1701117900000|2023-11-27 20:45:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|2667
1701118200000|2023-11-27 20:50:00|12159.8|12155.8|12169.2|12165.2|12169.2|12165.2|12159.8|12155.8|1168
1701118500000|2023-11-27 20:55:00|12166.1|12162.1|12172.3|12168.3|12175.4|12171.4|12166.1|12162.1|4585
1701118800000|2023-11-27 21:00:00|12175.4|12171.4|12169.2|12165.2|12175.4|12171.4|12166.1|12162.1|1850
1701119100000|2023-11-27 21:05:00|12170.8|12166.8|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|441
1701119400000|2023-11-27 21:10:00|12172.3|12168.3|12159.8|12155.8|12175.4|12171.4|12156.7|12152.7|1773
1701119700000|2023-11-27 21:15:00|12156.7|12152.7|12156.7|12152.7|12166.1|12162.1|12156.7|12152.7|1108
1701120000000|2023-11-27 21:20:00|12158.3|12154.3|12155.1|12151.1|12159.8|12155.8|12150.4|12146.4|1049
1701120300000|2023-11-27 21:25:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|311
1701120600000|2023-11-27 21:30:00|12150.4|12146.4|12141.1|12137.1|12150.4|12146.4|12137.9|12133.9|1991
1701120900000|2023-11-27 21:35:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|331
1701121200000|2023-11-27 21:40:00|12137.9|12133.9|12144.2|12140.2|12145.8|12141.8|12137.9|12133.9|479
1701121500000|2023-11-27 21:45:00|12142.6|12138.6|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|402
1701121800000|2023-11-27 21:50:00|12144.2|12140.2|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|2825
1701122100000|2023-11-27 21:55:00|12148.9|12144.9|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|335
1701126000000|2023-11-27 23:00:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12
1701126300000|2023-11-27 23:05:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|16
1701126600000|2023-11-27 23:10:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|28
1701126900000|2023-11-27 23:15:00|||||||||21
1701127200000|2023-11-27 23:20:00|||||||||2
1701127500000|2023-11-27 23:25:00|||||||||1
1701127800000|2023-11-27 23:30:00|||||||||2
1701128100000|2023-11-27 23:35:00|||||||||4
1701128400000|2023-11-27 23:40:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|40
1701128700000|2023-11-27 23:45:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|39
1701129000000|2023-11-27 23:50:00|12137.9|12133.9|12127|12123|12137.9|12133.9|12127|12123|17
1701129300000|2023-11-27 23:55:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|76
1701129600000|2023-11-28 00:00:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|48
1701129900000|2023-11-28 00:05:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|23
1701130200000|2023-11-28 00:10:00|12134.8|12130.8|12128.6|12124.6|12134.8|12130.8|12128.6|12124.6|52
1701130500000|2023-11-28 00:15:00|12125.4|12121.4|12131.7|12127.7|12131.7|12127.7|12122.3|12118.3|96
1701130800000|2023-11-28 00:20:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|10
1701131100000|2023-11-28 00:25:00|12128.6|12124.6|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|26
1701131400000|2023-11-28 00:30:00|12134.8|12130.8|12147.3|12143.3|12150.4|12146.4|12134.8|12130.8|111
1701131700000|2023-11-28 00:35:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12141.1|12137.1|100
1701132000000|2023-11-28 00:40:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|49
1701132300000|2023-11-28 00:45:00|12152|12148|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|52
1701132600000|2023-11-28 00:50:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|32
1701132900000|2023-11-28 00:55:00|12142.6|12138.6|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|305
1701133200000|2023-11-28 01:00:00|12142.6|12138.6|12150.4|12146.4|12152|12148|12142.6|12138.6|284
1701133500000|2023-11-28 01:05:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12141.1|12137.1|79
1701133800000|2023-11-28 01:10:00|12144.2|12140.2|12142.6|12138.6|12147.3|12143.3|12142.6|12138.6|106
1701134100000|2023-11-28 01:15:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|100
1701134400000|2023-11-28 01:20:00|||||||||46
1701134700000|2023-11-28 01:25:00|12141.1|12137.1|12131.7|12127.7|12141.1|12137.1|12131.7|12127.7|88
1701135000000|2023-11-28 01:30:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|85
1701135300000|2023-11-28 01:35:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|183
1701135600000|2023-11-28 01:40:00|12144.2|12140.2|12153.6|12149.6|12153.6|12149.6|12144.2|12140.2|52
1701135900000|2023-11-28 01:45:00|12152|12148|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|76
1701136200000|2023-11-28 01:50:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|51
1701136500000|2023-11-28 01:55:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|122
1701136800000|2023-11-28 02:00:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|86
1701137100000|2023-11-28 02:05:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|11
1701137400000|2023-11-28 02:10:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|41
1701137700000|2023-11-28 02:15:00|12145.8|12141.8|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|60
1701138000000|2023-11-28 02:20:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|67
1701138300000|2023-11-28 02:25:00|12145.8|12141.8|12145.8|12141.8|12145.8|12141.8|12145.8|12141.8|100
1701138600000|2023-11-28 02:30:00|12141.1|12137.1|12150.4|12146.4|12150.4|12146.4|12141.1|12137.1|99
1701138900000|2023-11-28 02:35:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|160
1701139200000|2023-11-28 02:40:00|12152|12148|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|74
1701139500000|2023-11-28 02:45:00|||||||||20
1701139800000|2023-11-28 02:50:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|23
1701140100000|2023-11-28 02:55:00|||||||||1
1701140400000|2023-11-28 03:00:00|12145.8|12141.8|12147.3|12143.3|12150.4|12146.4|12145.8|12141.8|53
1701140700000|2023-11-28 03:05:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|22
1701141000000|2023-11-28 03:10:00|12144.2|12140.2|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|35
1701141300000|2023-11-28 03:15:00|||||||||29
1701141600000|2023-11-28 03:20:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|28
1701141900000|2023-11-28 03:25:00|||||||||14
1701142200000|2023-11-28 03:30:00|||||||||1
1701142500000|2023-11-28 03:35:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|67
1701142800000|2023-11-28 03:40:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|28
1701143100000|2023-11-28 03:45:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|25
1701143400000|2023-11-28 03:50:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|74
1701143700000|2023-11-28 03:55:00|12128.6|12124.6|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|67
1701144000000|2023-11-28 04:00:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|92
1701144300000|2023-11-28 04:05:00|12127|12123|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|50
1701144600000|2023-11-28 04:10:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|132
1701144900000|2023-11-28 04:15:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|140
1701145200000|2023-11-28 04:20:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|88
1701145500000|2023-11-28 04:25:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|18
1701145800000|2023-11-28 04:30:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|44
1701146100000|2023-11-28 04:35:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|58
1701146400000|2023-11-28 04:40:00|||||||||7
1701146700000|2023-11-28 04:45:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|58
1701147000000|2023-11-28 04:50:00|||||||||4
1701147300000|2023-11-28 04:55:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|58
1701147600000|2023-11-28 05:00:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|136
1701147900000|2023-11-28 05:05:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|227
1701148200000|2023-11-28 05:10:00|||||||||7
1701148500000|2023-11-28 05:15:00|12139.5|12135.5|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|155
1701148800000|2023-11-28 05:20:00|||||||||4
1701149100000|2023-11-28 05:25:00|12139.5|12135.5|12141.1|12137.1|12144.2|12140.2|12139.5|12135.5|40
1701149400000|2023-11-28 05:30:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|134
1701149700000|2023-11-28 05:35:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|34
1701150000000|2023-11-28 05:40:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|82
1701150300000|2023-11-28 05:45:00|12147.3|12143.3|12147.3|12143.3|12148.9|12144.9|12147.3|12143.3|106
1701150600000|2023-11-28 05:50:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|20
1701150900000|2023-11-28 05:55:00|||||||||8
1701151200000|2023-11-28 06:00:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|21
1701151500000|2023-11-28 06:05:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|57
1701151800000|2023-11-28 06:10:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|52
1701152100000|2023-11-28 06:15:00|12153.6|12149.6|12162.9|12158.9|12166.1|12162.1|12153.6|12149.6|269
1701152400000|2023-11-28 06:20:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|146
1701152700000|2023-11-28 06:25:00|12159.8|12155.8|12166.1|12162.1|12166.1|12162.1|12159.8|12155.8|62
1701153000000|2023-11-28 06:30:00|12169.2|12165.2|12162.9|12158.9|12169.2|12165.2|12162.9|12158.9|83
1701153300000|2023-11-28 06:35:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|30
1701153600000|2023-11-28 06:40:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|71
1701153900000|2023-11-28 06:45:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|118
1701154200000|2023-11-28 06:50:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|52
1701154500000|2023-11-28 06:55:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12159.8|12155.8|30
1701154800000|2023-11-28 07:00:00|12162.9|12158.9|12175.4|12171.4|12175.4|12171.4|12162.9|12158.9|130
1701155100000|2023-11-28 07:05:00|12173.9|12169.9|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|120
1701155400000|2023-11-28 07:10:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|52
1701155700000|2023-11-28 07:15:00|12170.8|12166.8|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|236
1701156000000|2023-11-28 07:20:00|12175.4|12171.4|12178.6|12174.6|12180.1|12176.1|12172.3|12168.3|265
1701156300000|2023-11-28 07:25:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12177|12173|141
1701156600000|2023-11-28 07:30:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12172.3|12168.3|104
1701156900000|2023-11-28 07:35:00|12181.7|12177.7|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|68
1701157200000|2023-11-28 07:40:00|12177|12173|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|307
1701157500000|2023-11-28 07:45:00|12178.6|12174.6|12175.4|12171.4|12181.7|12177.7|12172.3|12168.3|159
1701157800000|2023-11-28 07:50:00|12172.3|12168.3|12184.8|12180.8|12187.9|12183.9|12169.2|12165.2|465
1701158100000|2023-11-28 07:55:00|12187.9|12183.9|12178.6|12174.6|12187.9|12183.9|12178.6|12174.6|170
1701158400000|2023-11-28 08:00:00|12175.4|12171.4|12170.8|12166.8|12178.6|12174.6|12162.9|12158.9|358
1701158700000|2023-11-28 08:05:00|12172.3|12168.3|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|221
1701159000000|2023-11-28 08:10:00|12162.9|12158.9|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|142
1701159300000|2023-11-28 08:15:00|12162.9|12158.9|12147.3|12143.3|12162.9|12158.9|12144.2|12140.2|477
1701159600000|2023-11-28 08:20:00|12150.4|12146.4|12141.1|12137.1|12153.6|12149.6|12141.1|12137.1|344
1701159900000|2023-11-28 08:25:00|12142.6|12138.6|12131.7|12127.7|12144.2|12140.2|12128.6|12124.6|448
1701160200000|2023-11-28 08:30:00|12128.6|12124.6|12125.4|12121.4|12134.8|12130.8|12125.4|12121.4|361
1701160500000|2023-11-28 08:35:00|12128.6|12124.6|12122.3|12118.3|12131.7|12127.7|12122.3|12118.3|684
1701160800000|2023-11-28 08:40:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|302
1701161100000|2023-11-28 08:45:00|12128.6|12124.6|12134.8|12130.8|12134.8|12130.8|12119.2|12115.2|402
1701161400000|2023-11-28 08:50:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|465
1701161700000|2023-11-28 08:55:00|12139.5|12135.5|12141.1|12137.1|12147.3|12143.3|12139.5|12135.5|184
1701162000000|2023-11-28 09:00:00|12144.2|12140.2|12147.3|12143.3|12153.6|12149.6|12144.2|12140.2|162
1701162300000|2023-11-28 09:05:00|12148.9|12144.9|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|214
1701162600000|2023-11-28 09:10:00|12150.4|12146.4|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|245
1701162900000|2023-11-28 09:15:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12142.6|12138.6|225
1701163200000|2023-11-28 09:20:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|995
1701163500000|2023-11-28 09:25:00|12148.9|12144.9|12153.6|12149.6|12153.6|12149.6|12148.9|12144.9|166
1701163800000|2023-11-28 09:30:00|12150.4|12146.4|12150.4|12146.4|12155.1|12151.1|12147.3|12143.3|2895
1701164100000|2023-11-28 09:35:00|12147.3|12143.3|12137.9|12133.9|12147.3|12143.3|12137.9|12133.9|358
1701164400000|2023-11-28 09:40:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|152
1701164700000|2023-11-28 09:45:00|12137.9|12133.9|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|210
1701165000000|2023-11-28 09:50:00|12137.9|12133.9|12144.2|12140.2|12147.3|12143.3|12137.9|12133.9|221
1701165300000|2023-11-28 09:55:00|12145.8|12141.8|12150.4|12146.4|12156.7|12152.7|12144.2|12140.2|231
1701165600000|2023-11-28 10:00:00|12147.3|12143.3|12147.3|12143.3|12153.6|12149.6|12144.2|12140.2|231
1701165900000|2023-11-28 10:05:00|12144.2|12140.2|12147.3|12143.3|12153.6|12149.6|12141.1|12137.1|377
1701166200000|2023-11-28 10:10:00|12148.9|12144.9|12141.1|12137.1|12150.4|12146.4|12137.9|12133.9|951
1701166500000|2023-11-28 10:15:00|12142.6|12138.6|12144.2|12140.2|12144.2|12140.2|12136.4|12132.4|306
1701166800000|2023-11-28 10:20:00|12142.6|12138.6|12134.8|12130.8|12144.2|12140.2|12131.7|12127.7|230
1701167100000|2023-11-28 10:25:00|12137.9|12133.9|12125.4|12121.4|12137.9|12133.9|12125.4|12121.4|1263
1701167400000|2023-11-28 10:30:00|12122.3|12118.3|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|311
1701167700000|2023-11-28 10:35:00|12122.3|12118.3|12131.7|12127.7|12131.7|12127.7|12122.3|12118.3|203
1701168000000|2023-11-28 10:40:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|299
1701168300000|2023-11-28 10:45:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|271
1701168600000|2023-11-28 10:50:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|148
1701168900000|2023-11-28 10:55:00|12131.7|12127.7|12137.9|12133.9|12137.9|12133.9|12131.7|12127.7|103
1701169200000|2023-11-28 11:00:00|12139.5|12135.5|12144.2|12140.2|12144.2|12140.2|12139.5|12135.5|97
1701169500000|2023-11-28 11:05:00|12147.3|12143.3|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|476
1701169800000|2023-11-28 11:10:00|12145.8|12141.8|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|313
1701170100000|2023-11-28 11:15:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|160
1701170400000|2023-11-28 11:20:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|495
1701170700000|2023-11-28 11:25:00|12141.1|12137.1|12144.2|12140.2|12150.4|12146.4|12141.1|12137.1|342
1701171000000|2023-11-28 11:30:00|12141.1|12137.1|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|204
1701171300000|2023-11-28 11:35:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|75
1701171600000|2023-11-28 11:40:00|12134.8|12130.8|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|166
1701171900000|2023-11-28 11:45:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|206
1701172200000|2023-11-28 11:50:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12128.6|12124.6|250
1701172500000|2023-11-28 11:55:00|12131.7|12127.7|12125.4|12121.4|12131.7|12127.7|12122.3|12118.3|1188
1701172800000|2023-11-28 12:00:00|12122.3|12118.3|12131.7|12127.7|12134.8|12130.8|12122.3|12118.3|5030
1701173100000|2023-11-28 12:05:00|12128.6|12124.6|12137.9|12133.9|12137.9|12133.9|12128.6|12124.6|284
1701173400000|2023-11-28 12:10:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|1084
1701173700000|2023-11-28 12:15:00|12133.3|12129.3|12128.6|12124.6|12134.8|12130.8|12125.4|12121.4|1300
1701174000000|2023-11-28 12:20:00|12125.4|12121.4|12137.9|12133.9|12144.2|12140.2|12123.9|12119.9|2364
1701174300000|2023-11-28 12:25:00|12139.5|12135.5|12144.2|12140.2|12150.4|12146.4|12139.5|12135.5|171
1701174600000|2023-11-28 12:30:00|12147.3|12143.3|12162.9|12158.9|12166.1|12162.1|12141.1|12137.1|989
1701174900000|2023-11-28 12:35:00|12161.4|12157.4|12156.7|12152.7|12162.9|12158.9|12153.6|12149.6|4800
1701175200000|2023-11-28 12:40:00|12155.1|12151.1|12150.4|12146.4|12156.7|12152.7|12144.2|12140.2|981
1701175500000|2023-11-28 12:45:00|12147.3|12143.3|12141.1|12137.1|12150.4|12146.4|12141.1|12137.1|528
1701175800000|2023-11-28 12:50:00|12137.9|12133.9|12134.8|12130.8|12144.2|12140.2|12134.8|12130.8|696
1701176100000|2023-11-28 12:55:00|12136.4|12132.4|12125.4|12121.4|12137.9|12133.9|12119.2|12115.2|4253
1701176400000|2023-11-28 13:00:00|12122.3|12118.3|12112.9|12108.9|12125.4|12121.4|12106.7|12102.7|4693
1701176700000|2023-11-28 13:05:00|12109.8|12105.8|12112.9|12108.9|12112.9|12108.9|12103.6|12099.6|3270
1701177000000|2023-11-28 13:10:00|12116.1|12112.1|12128.6|12124.6|12131.7|12127.7|12112.9|12108.9|7875
1701177300000|2023-11-28 13:15:00|12125.4|12121.4|12153.6|12149.6|12153.6|12149.6|12122.3|12118.3|3858
1701177600000|2023-11-28 13:20:00|12152|12148|12159.8|12155.8|12162.9|12158.9|12147.3|12143.3|1935
1701177900000|2023-11-28 13:25:00|12156.7|12152.7|12166.1|12162.1|12166.1|12162.1|12153.6|12149.6|5429
1701178200000|2023-11-28 13:30:00|12164.5|12160.5|12178.6|12174.6|12181.7|12177.7|12164.5|12160.5|5153
1701178500000|2023-11-28 13:35:00|12177|12173|12175.4|12171.4|12184.8|12180.8|12175.4|12171.4|4023
1701178800000|2023-11-28 13:40:00|12178.6|12174.6|12178.6|12174.6|12194.2|12190.2|12175.4|12171.4|7199
1701179100000|2023-11-28 13:45:00|12175.4|12171.4|12150.4|12146.4|12178.6|12174.6|12147.3|12143.3|2965
1701179400000|2023-11-28 13:50:00|12152|12148|12153.6|12149.6|12162.9|12158.9|12144.2|12140.2|1294
1701179700000|2023-11-28 13:55:00|12150.4|12146.4|12150.4|12146.4|12156.7|12152.7|12144.2|12140.2|5175
1701180000000|2023-11-28 14:00:00|12147.3|12143.3|12122.3|12118.3|12159.8|12155.8|12122.3|12118.3|2965
1701180300000|2023-11-28 14:05:00|12120.8|12116.8|12131.7|12127.7|12141.1|12137.1|12112.9|12108.9|1944
1701180600000|2023-11-28 14:10:00|12134.8|12130.8|12119.2|12115.2|12144.2|12140.2|12119.2|12115.2|2781
1701180900000|2023-11-28 14:15:00|12116.1|12112.1|12103.6|12099.6|12116.1|12112.1|12100.4|12096.4|2569
1701181200000|2023-11-28 14:20:00|12102|12098|12125.4|12121.4|12128.6|12124.6|12100.4|12096.4|1550
1701181500000|2023-11-28 14:25:00|12128.6|12124.6|12137.9|12133.9|12137.9|12133.9|12119.2|12115.2|2020
1701181800000|2023-11-28 14:30:00|12139.5|12135.5|12141.1|12137.1|12150.4|12146.4|12128.6|12124.6|5969
1701182100000|2023-11-28 14:35:00|12137.9|12133.9|12144.2|12140.2|12147.3|12143.3|12122.3|12118.3|1885
1701182400000|2023-11-28 14:40:00|12142.6|12138.6|12159.8|12155.8|12169.2|12165.2|12137.9|12133.9|4563
1701182700000|2023-11-28 14:45:00|12156.7|12152.7|12166.1|12162.1|12166.1|12162.1|12156.7|12152.7|1327
1701183000000|2023-11-28 14:50:00|12167.6|12163.6|12156.7|12152.7|12172.3|12168.3|12153.6|12149.6|2772
1701183300000|2023-11-28 14:55:00|12159.8|12155.8|12150.4|12146.4|12162.9|12158.9|12148.9|12144.9|2463
1701183600000|2023-11-28 15:00:00|12148.9|12144.9|12147.3|12143.3|12155.1|12151.1|12131.7|12127.7|3353
1701183900000|2023-11-28 15:05:00|12144.2|12140.2|12137.9|12133.9|12161.4|12157.4|12137.9|12133.9|5659
1701184200000|2023-11-28 15:10:00|12134.8|12130.8|12144.2|12140.2|12147.3|12143.3|12128.6|12124.6|6437
1701184500000|2023-11-28 15:15:00|12141.1|12137.1|12156.7|12152.7|12156.7|12152.7|12141.1|12137.1|4389
1701184800000|2023-11-28 15:20:00|12153.6|12149.6|12159.8|12155.8|12166.1|12162.1|12150.4|12146.4|8397
1701185100000|2023-11-28 15:25:00|12156.7|12152.7|12159.8|12155.8|12162.9|12158.9|12153.6|12149.6|2653
1701185400000|2023-11-28 15:30:00|12156.7|12152.7|12159.8|12155.8|12164.5|12160.5|12153.6|12149.6|2638
1701185700000|2023-11-28 15:35:00|12156.7|12152.7|12166.1|12162.1|12169.2|12165.2|12150.4|12146.4|2981
1701186000000|2023-11-28 15:40:00|12162.9|12158.9|12178.6|12174.6|12178.6|12174.6|12162.9|12158.9|7539
1701186300000|2023-11-28 15:45:00|12177|12173|12172.3|12168.3|12178.6|12174.6|12169.2|12165.2|6439
1701186600000|2023-11-28 15:50:00|12175.4|12171.4|12166.1|12162.1|12175.4|12171.4|12166.1|12162.1|2843
1701186900000|2023-11-28 15:55:00|12162.9|12158.9|12169.2|12165.2|12172.3|12168.3|12159.8|12155.8|6748
1701187200000|2023-11-28 16:00:00|12172.3|12168.3|12178.6|12174.6|12181.7|12177.7|12169.2|12165.2|2671
1701187500000|2023-11-28 16:05:00|12180.1|12176.1|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|2487
1701187800000|2023-11-28 16:10:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12169.2|12165.2|4280
1701188100000|2023-11-28 16:15:00|12180.1|12176.1|12169.2|12165.2|12180.1|12176.1|12162.9|12158.9|3706
1701188400000|2023-11-28 16:20:00|12172.3|12168.3|12191.1|12187.1|12191.1|12187.1|12169.2|12165.2|2776
1701188700000|2023-11-28 16:25:00|12192.6|12188.6|12184.8|12180.8|12194.2|12190.2|12181.7|12177.7|2824
1701189000000|2023-11-28 16:30:00|12187.9|12183.9|12194.2|12190.2|12194.2|12190.2|12184.8|12180.8|2526
1701189300000|2023-11-28 16:35:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|3128
1701189600000|2023-11-28 16:40:00|12195.8|12191.8|12203.6|12199.6|12203.6|12199.6|12191.1|12187.1|2273
1701189900000|2023-11-28 16:45:00|12200.4|12196.4|12203.6|12199.6|12209.8|12205.8|12200.4|12196.4|2420
1701190200000|2023-11-28 16:50:00|12200.4|12196.4|12206.7|12202.7|12212.9|12208.9|12200.4|12196.4|3121
1701190500000|2023-11-28 16:55:00|12203.6|12199.6|12206.7|12202.7|12216.1|12212.1|12203.6|12199.6|3208
1701190800000|2023-11-28 17:00:00|12209.8|12205.8|12216.1|12212.1|12219.2|12215.2|12206.7|12202.7|574
1701191100000|2023-11-28 17:05:00|12212.9|12208.9|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|3648
1701191400000|2023-11-28 17:10:00|12211.4|12207.4|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|7679
1701191700000|2023-11-28 17:15:00|12209.8|12205.8|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|2349
1701192000000|2023-11-28 17:20:00|12206.7|12202.7|12200.4|12196.4|12209.8|12205.8|12197.3|12193.3|3008
1701192300000|2023-11-28 17:25:00|12203.6|12199.6|12216.1|12212.1|12216.1|12212.1|12200.4|12196.4|610
1701192600000|2023-11-28 17:30:00|12212.9|12208.9|12197.3|12193.3|12216.1|12212.1|12197.3|12193.3|1569
1701192900000|2023-11-28 17:35:00|12194.2|12190.2|12181.7|12177.7|12194.2|12190.2|12178.6|12174.6|11754
1701193200000|2023-11-28 17:40:00|12178.6|12174.6|12172.3|12168.3|12184.8|12180.8|12169.2|12165.2|2531
1701193500000|2023-11-28 17:45:00|12175.4|12171.4|12166.1|12162.1|12178.6|12174.6|12166.1|12162.1|455
1701193800000|2023-11-28 17:50:00|12162.9|12158.9|12169.2|12165.2|12172.3|12168.3|12159.8|12155.8|1089
1701194100000|2023-11-28 17:55:00|12170.8|12166.8|12162.9|12158.9|12175.4|12171.4|12159.8|12155.8|1844
1701194400000|2023-11-28 18:00:00|12164.5|12160.5|12156.7|12152.7|12169.2|12165.2|12134.8|12130.8|1899
1701194700000|2023-11-28 18:05:00|12155.1|12151.1|12153.6|12149.6|12162.9|12158.9|12153.6|12149.6|988
1701195000000|2023-11-28 18:10:00|12150.4|12146.4|12147.3|12143.3|12156.7|12152.7|12141.1|12137.1|663
1701195300000|2023-11-28 18:15:00|12145.8|12141.8|12147.3|12143.3|12147.3|12143.3|12137.9|12133.9|612
1701195600000|2023-11-28 18:20:00|12148.9|12144.9|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|605
1701195900000|2023-11-28 18:25:00|12156.7|12152.7|12166.1|12162.1|12166.1|12162.1|12156.7|12152.7|312
1701196200000|2023-11-28 18:30:00|12167.6|12163.6|12166.1|12162.1|12172.3|12168.3|12162.9|12158.9|454
1701196500000|2023-11-28 18:35:00|12169.2|12165.2|12162.9|12158.9|12169.2|12165.2|12162.9|12158.9|1024
1701196800000|2023-11-28 18:40:00|12166.1|12162.1|12156.7|12152.7|12166.1|12162.1|12156.7|12152.7|601
1701197100000|2023-11-28 18:45:00|12159.8|12155.8|12156.7|12152.7|12166.1|12162.1|12153.6|12149.6|2728
1701197400000|2023-11-28 18:50:00|12153.6|12149.6|12159.8|12155.8|12162.9|12158.9|12153.6|12149.6|706
1701197700000|2023-11-28 18:55:00|12156.7|12152.7|12153.6|12149.6|12159.8|12155.8|12153.6|12149.6|2054
1701198000000|2023-11-28 19:00:00|12155.1|12151.1|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|620
1701198300000|2023-11-28 19:05:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|271
1701198600000|2023-11-28 19:10:00|12162.9|12158.9|12166.1|12162.1|12172.3|12168.3|12162.9|12158.9|743
1701198900000|2023-11-28 19:15:00|12162.9|12158.9|12169.2|12165.2|12172.3|12168.3|12162.9|12158.9|366
1701199200000|2023-11-28 19:20:00|12172.3|12168.3|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|505
1701199500000|2023-11-28 19:25:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12177|12173|596
1701199800000|2023-11-28 19:30:00|12178.6|12174.6|12175.4|12171.4|12181.7|12177.7|12169.2|12165.2|762
1701200100000|2023-11-28 19:35:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|143
1708596600000|2024-02-22 10:10:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|5
1708596900000|2024-02-22 10:15:00|12564.5|12560.5|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|66
1708597200000|2024-02-22 10:20:00|12564.5|12560.5|12561.4|12557.4|12566.1|12562.1|12559.8|12555.8|32
1708597500000|2024-02-22 10:25:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|99
1708597800000|2024-02-22 10:30:00|12564.5|12560.5|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|284
1708598100000|2024-02-22 10:35:00|12564.5|12560.5|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|93
1708598400000|2024-02-22 10:40:00|12561.4|12557.4|12566.1|12562.1|12572.3|12568.3|12561.4|12557.4|69
1708598700000|2024-02-22 10:45:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|146
1708599000000|2024-02-22 10:50:00|12570.8|12566.8|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|28
1708599300000|2024-02-22 10:55:00|12570.8|12566.8|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|29
1708599600000|2024-02-22 11:00:00|12570.8|12566.8|12572.3|12568.3|12578.6|12574.6|12569.2|12565.2|463
1708599900000|2024-02-22 11:05:00|12570.8|12566.8|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|783
1708600200000|2024-02-22 11:10:00|12573.9|12569.9|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|526
1708600500000|2024-02-22 11:15:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|34
1708600800000|2024-02-22 11:20:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|49
1708601100000|2024-02-22 11:25:00|12564.5|12560.5|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|1045
1708601400000|2024-02-22 11:30:00|12564.5|12560.5|12570.8|12566.8|12572.3|12568.3|12564.5|12560.5|256
1708601700000|2024-02-22 11:35:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|285
1708602000000|2024-02-22 11:40:00|12578.6|12574.6|12578.6|12574.6|12580.1|12576.1|12575.4|12571.4|55
1708602300000|2024-02-22 11:45:00|12580.1|12576.1|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|93
1708602600000|2024-02-22 11:50:00|12577|12573|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|184
1708602900000|2024-02-22 11:55:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|273
1708603200000|2024-02-22 12:00:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|74
1708603500000|2024-02-22 12:05:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|53
1708603800000|2024-02-22 12:10:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|44
1708604100000|2024-02-22 12:15:00|12573.9|12569.9|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|38
1708604400000|2024-02-22 12:20:00|12581.7|12577.7|12575.4|12571.4|12581.7|12577.7|12572.3|12568.3|360
1708604700000|2024-02-22 12:25:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|30
1708605000000|2024-02-22 12:30:00|12570.8|12566.8|12539.5|12535.5|12570.8|12566.8|12537.9|12533.9|1019
1708605300000|2024-02-22 12:35:00|12537.9|12533.9|12525.4|12521.4|12541.1|12537.1|12523.9|12519.9|7003
1708605600000|2024-02-22 12:40:00|12523.9|12519.9|12522.3|12518.3|12528.6|12524.6|12517.6|12513.6|4583
1708605900000|2024-02-22 12:45:00|12520.8|12516.8|12525.4|12521.4|12528.6|12524.6|12512.9|12508.9|534
1708606200000|2024-02-22 12:50:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12523.9|12519.9|622
1708606500000|2024-02-22 12:55:00|12530.1|12526.1|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|873
1708606800000|2024-02-22 13:00:00|12527|12523|12516.1|12512.1|12528.6|12524.6|12516.1|12512.1|1655
1708607100000|2024-02-22 13:05:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|2464
1708607400000|2024-02-22 13:10:00|12517.6|12513.6|12503.6|12499.6|12519.2|12515.2|12503.6|12499.6|271
1708607700000|2024-02-22 13:15:00|12506.7|12502.7|12519.2|12515.2|12519.2|12515.2|12506.7|12502.7|789
1708608000000|2024-02-22 13:20:00|12516.1|12512.1|12509.8|12505.8|12519.2|12515.2|12509.8|12505.8|299
1708608300000|2024-02-22 13:25:00|12512.9|12508.9|12511.4|12507.4|12522.3|12518.3|12509.8|12505.8|448
1708608600000|2024-02-22 13:30:00|12517.6|12513.6|12503.6|12499.6|12517.6|12513.6|12486.4|12482.4|1462
1708608900000|2024-02-22 13:35:00|12506.7|12502.7|12509.8|12505.8|12519.2|12515.2|12503.6|12499.6|1189
1708609200000|2024-02-22 13:40:00|12511.4|12507.4|12534.8|12530.8|12534.8|12530.8|12509.8|12505.8|1571
1708609500000|2024-02-22 13:45:00|12537.9|12533.9|12550.4|12546.4|12556.7|12552.7|12537.9|12533.9|1733
1708609800000|2024-02-22 13:50:00|12548.9|12544.9|12541.1|12537.1|12553.6|12549.6|12541.1|12537.1|618
1708610100000|2024-02-22 13:55:00|12537.9|12533.9|12550.4|12546.4|12553.6|12549.6|12531.7|12527.7|918
1708610400000|2024-02-22 14:00:00|12548.9|12544.9|12569.2|12565.2|12572.3|12568.3|12547.3|12543.3|1184
1708610700000|2024-02-22 14:05:00|12567.6|12563.6|12559.8|12555.8|12569.2|12565.2|12556.7|12552.7|1598
1708611000000|2024-02-22 14:10:00|12556.7|12552.7|12558.3|12554.3|12559.8|12555.8|12550.4|12546.4|377
1708611300000|2024-02-22 14:15:00|12556.7|12552.7|12572.3|12568.3|12572.3|12568.3|12552|12548|1590
1708611600000|2024-02-22 14:20:00|12573.9|12569.9|12559.8|12555.8|12573.9|12569.9|12559.8|12555.8|928
1708611900000|2024-02-22 14:25:00|12562.9|12558.9|12550.4|12546.4|12562.9|12558.9|12547.3|12543.3|3825
1708612200000|2024-02-22 14:30:00|12553.6|12549.6|12562.9|12558.9|12562.9|12558.9|12550.4|12546.4|2697
1708612500000|2024-02-22 14:35:00|12566.1|12562.1|12559.8|12555.8|12569.2|12565.2|12547.3|12543.3|2256
1708612800000|2024-02-22 14:40:00|12558.3|12554.3|12552|12548|12559.8|12555.8|12547.3|12543.3|2329
1708613100000|2024-02-22 14:45:00|12553.6|12549.6|12592.6|12588.6|12603.6|12599.6|12553.6|12549.6|2041
1708613400000|2024-02-22 14:50:00|12594.2|12590.2|12591.1|12587.1|12603.6|12599.6|12581.7|12577.7|6949
1708613700000|2024-02-22 14:55:00|12594.2|12590.2|12589.5|12585.5|12597.3|12593.3|12584.8|12580.8|1409
1708614000000|2024-02-22 15:00:00|12591.1|12587.1|12572.3|12568.3|12591.1|12587.1|12566.1|12562.1|1045
1708614300000|2024-02-22 15:05:00|12570.8|12566.8|12566.1|12562.1|12578.6|12574.6|12562.9|12558.9|867
1708614600000|2024-02-22 15:10:00|12567.6|12563.6|12581.7|12577.7|12587.9|12583.9|12562.9|12558.9|2461
1708614900000|2024-02-22 15:15:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|3434
1708615200000|2024-02-22 15:20:00|12575.4|12571.4|12587.9|12583.9|12587.9|12583.9|12575.4|12571.4|1693
1708615500000|2024-02-22 15:25:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|1023
1708615800000|2024-02-22 15:30:00|12578.6|12574.6|12600.4|12596.4|12600.4|12596.4|12578.6|12574.6|942
1708616100000|2024-02-22 15:35:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12597.3|12593.3|2541
1708616400000|2024-02-22 15:40:00|12609.8|12605.8|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|2684
1708616700000|2024-02-22 15:45:00|12603.6|12599.6|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|3241
1708617000000|2024-02-22 15:50:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|4612
1708617300000|2024-02-22 15:55:00|12600.4|12596.4|12594.2|12590.2|12603.6|12599.6|12591.1|12587.1|3220
1708617600000|2024-02-22 16:00:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|2391
1708617900000|2024-02-22 16:05:00|12594.2|12590.2|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|1187
1708618200000|2024-02-22 16:10:00|12602|12598|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|4452
1708618500000|2024-02-22 16:15:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|6870
1708618800000|2024-02-22 16:20:00|12603.6|12599.6|12594.2|12590.2|12603.6|12599.6|12591.1|12587.1|6014
1708619100000|2024-02-22 16:25:00|12597.3|12593.3|12587.9|12583.9|12597.3|12593.3|12584.8|12580.8|3242
1708619400000|2024-02-22 16:30:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|2933
1708619700000|2024-02-22 16:35:00|12584.8|12580.8|12584.8|12580.8|12594.2|12590.2|12584.8|12580.8|2480
1708620000000|2024-02-22 16:40:00|12587.9|12583.9|12584.8|12580.8|12594.2|12590.2|12584.8|12580.8|2271
1708620300000|2024-02-22 16:45:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|4180
1708620600000|2024-02-22 16:50:00|12578.6|12574.6|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|8667
1708620900000|2024-02-22 16:55:00|12569.2|12565.2|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|1700
1708621200000|2024-02-22 17:00:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12564.5|12560.5|6589
1708621500000|2024-02-22 17:05:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|5619
1708621800000|2024-02-22 17:10:00|12559.8|12555.8|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|6216
1708622100000|2024-02-22 17:15:00|12564.5|12560.5|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|8469
1708622400000|2024-02-22 17:20:00|12562.9|12558.9|12572.3|12568.3|12578.6|12574.6|12562.9|12558.9|1336
1708622700000|2024-02-22 17:25:00|12569.2|12565.2|12573.9|12569.9|12575.4|12571.4|12569.2|12565.2|3021
1708623000000|2024-02-22 17:30:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|5418
1708623300000|2024-02-22 17:35:00|12577|12573|12575.4|12571.4|12577|12573|12572.3|12568.3|5593
1708623600000|2024-02-22 17:40:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|3383
1708623900000|2024-02-22 17:45:00|12577|12573|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|2467
1708624200000|2024-02-22 17:50:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|3497
1708624500000|2024-02-22 17:55:00|12575.4|12571.4|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|1230
1708624800000|2024-02-22 18:00:00|12575.4|12571.4|12562.9|12558.9|12578.6|12574.6|12556.7|12552.7|7476
1708625100000|2024-02-22 18:05:00|12566.1|12562.1|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|2208
1708625400000|2024-02-22 18:10:00|12553.6|12549.6|12547.3|12543.3|12556.7|12552.7|12547.3|12543.3|2166
1708625700000|2024-02-22 18:15:00|12544.2|12540.2|12556.7|12552.7|12559.8|12555.8|12544.2|12540.2|5105
1708626000000|2024-02-22 18:20:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|3924
1708626300000|2024-02-22 18:25:00|12564.5|12560.5|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|3123
1708626600000|2024-02-22 18:30:00|12562.9|12558.9|12584.8|12580.8|12584.8|12580.8|12562.9|12558.9|1468
1708626900000|2024-02-22 18:35:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|2849
1708627200000|2024-02-22 18:40:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|1577
1708627500000|2024-02-22 18:45:00|12591.1|12587.1|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|759
1708627800000|2024-02-22 18:50:00|12581.7|12577.7|12583.3|12579.3|12584.8|12580.8|12578.6|12574.6|4489
1708628100000|2024-02-22 18:55:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|15078
1708628400000|2024-02-22 19:00:00|12583.3|12579.3|12578.6|12574.6|12583.3|12579.3|12578.6|12574.6|120
1708628700000|2024-02-22 19:05:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12578.6|12574.6|1665
1708629000000|2024-02-22 19:10:00|12587.9|12583.9|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|262
1708629300000|2024-02-22 19:15:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|4686
1708629600000|2024-02-22 19:20:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|267
1708629900000|2024-02-22 19:25:00|12578.6|12574.6|12583.3|12579.3|12587.9|12583.9|12578.6|12574.6|3473
1708630200000|2024-02-22 19:30:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|3781
1708630500000|2024-02-22 19:35:00|12586.4|12582.4|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|1721
1708630800000|2024-02-22 19:40:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12589.5|12585.5|2731
1708631100000|2024-02-22 19:45:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|518
1708631400000|2024-02-22 19:50:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|752
1708631700000|2024-02-22 19:55:00|12595.8|12591.8|12587.9|12583.9|12595.8|12591.8|12587.9|12583.9|3151
1708632000000|2024-02-22 20:00:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|818
1708632300000|2024-02-22 20:05:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12584.8|12580.8|1718
1708632600000|2024-02-22 20:10:00|12597.3|12593.3|12584.8|12580.8|12597.3|12593.3|12584.8|12580.8|548
1708632900000|2024-02-22 20:15:00|12587.9|12583.9|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|1543
1708633200000|2024-02-22 20:20:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|2784
1708633500000|2024-02-22 20:25:00|12587.9|12583.9|12566.1|12562.1|12587.9|12583.9|12566.1|12562.1|1809
1708633800000|2024-02-22 20:30:00|12562.9|12558.9|12556.7|12552.7|12575.4|12571.4|12550.4|12546.4|2710
1708634100000|2024-02-22 20:35:00|12553.6|12549.6|12550.4|12546.4|12562.9|12558.9|12547.3|12543.3|1419
1708634400000|2024-02-22 20:40:00|12547.3|12543.3|12553.6|12549.6|12556.7|12552.7|12544.2|12540.2|1052
1708634700000|2024-02-22 20:45:00|12550.4|12546.4|12562.9|12558.9|12562.9|12558.9|12550.4|12546.4|708
1708635000000|2024-02-22 20:50:00|12566.1|12562.1|12578.6|12574.6|12580.1|12576.1|12566.1|12562.1|1301
1708635300000|2024-02-22 20:55:00|12581.7|12577.7|12591.1|12587.1|12592.6|12588.6|12575.4|12571.4|2373
1708635600000|2024-02-22 21:00:00|12589.5|12585.5|12591.1|12587.1|12595.8|12591.8|12587.9|12583.9|1442
1708635900000|2024-02-22 21:05:00|12587.9|12583.9|12587.9|12583.9|12589.5|12585.5|12584.8|12580.8|3064
1708636200000|2024-02-22 21:10:00|12586.4|12582.4|12591.1|12587.1|12591.1|12587.1|12586.4|12582.4|324
1708636500000|2024-02-22 21:15:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|170
1708636800000|2024-02-22 21:20:00|12592.6|12588.6|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|422
1708637100000|2024-02-22 21:25:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12589.5|12585.5|127
1708637400000|2024-02-22 21:30:00|12589.5|12585.5|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|283
1708637700000|2024-02-22 21:35:00|12580.1|12576.1|12572.3|12568.3|12580.1|12576.1|12572.3|12568.3|1673
1708638000000|2024-02-22 21:40:00|12573.9|12569.9|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|555
1708638300000|2024-02-22 21:45:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|172
1708638600000|2024-02-22 21:50:00|12573.9|12569.9|12587.9|12583.9|12594.2|12590.2|12572.3|12568.3|635
1708638900000|2024-02-22 21:55:00|12589.5|12585.5|12591.1|12587.1|12595.8|12591.8|12587.9|12583.9|201
1708642800000|2024-02-22 23:00:00|12598.9|12594.9|12603.6|12599.6|12605.1|12601.1|12598.9|12594.9|6
1708643100000|2024-02-22 23:05:00|12602|12598|12603.6|12599.6|12605.1|12601.1|12602|12598|160
1708643400000|2024-02-22 23:10:00|12605.1|12601.1|12606.7|12602.7|12608.3|12604.3|12603.6|12599.6|0
1708643700000|2024-02-22 23:15:00|12603.6|12599.6|12605.1|12601.1|12605.1|12601.1|12603.6|12599.6|4
1708644000000|2024-02-22 23:20:00|12603.6|12599.6|12605.1|12601.1|12606.7|12602.7|12603.6|12599.6|1
1708644300000|2024-02-22 23:25:00|12603.6|12599.6|12605.1|12601.1|12605.1|12601.1|12603.6|12599.6|2
1708644600000|2024-02-22 23:30:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|0
1708644900000|2024-02-22 23:35:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|11
1708645200000|2024-02-22 23:40:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|19
1708645500000|2024-02-22 23:45:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|6
1708645800000|2024-02-22 23:50:00|12598.9|12594.9|12597.3|12593.3|12598.9|12594.9|12597.3|12593.3|20
1708646100000|2024-02-22 23:55:00|12598.9|12594.9|12598.9|12594.9|12598.9|12594.9|12597.3|12593.3|4
1708646400000|2024-02-23 00:00:00|||||||||3
1708646700000|2024-02-23 00:05:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|2
1708647000000|2024-02-23 00:10:00|12605.1|12601.1|12606.7|12602.7|12608.3|12604.3|12605.1|12601.1|31
1708647300000|2024-02-23 00:15:00|12608.3|12604.3|12606.7|12602.7|12608.3|12604.3|12606.7|12602.7|33
1708647600000|2024-02-23 00:20:00|12603.6|12599.6|12605.1|12601.1|12605.1|12601.1|12603.6|12599.6|3
1708647900000|2024-02-23 00:25:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|5
1708648200000|2024-02-23 00:30:00|12602|12598|12602|12598|12603.6|12599.6|12600.4|12596.4|5
1708648500000|2024-02-23 00:35:00|12600.4|12596.4|12586.4|12582.4|12600.4|12596.4|12580.1|12576.1|262
1708648800000|2024-02-23 00:40:00|12587.9|12583.9|12586.4|12582.4|12587.9|12583.9|12583.3|12579.3|40
1708649100000|2024-02-23 00:45:00|12584.8|12580.8|12587.9|12583.9|12589.5|12585.5|12583.3|12579.3|10
1708649400000|2024-02-23 00:50:00|12584.8|12580.8|12594.2|12590.2|12595.8|12591.8|12584.8|12580.8|22
1708649700000|2024-02-23 00:55:00|12595.8|12591.8|12600.4|12596.4|12600.4|12596.4|12595.8|12591.8|19
1708650000000|2024-02-23 01:00:00|12598.9|12594.9|12602|12598|12602|12598|12597.3|12593.3|43
1708650300000|2024-02-23 01:05:00|12603.6|12599.6|12606.7|12602.7|12608.3|12604.3|12603.6|12599.6|7
1708650600000|2024-02-23 01:10:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|47
1708650900000|2024-02-23 01:15:00|12602|12598|12598.9|12594.9|12602|12598|12597.3|12593.3|22
1708651200000|2024-02-23 01:20:00|12600.4|12596.4|12595.8|12591.8|12600.4|12596.4|12595.8|12591.8|10
1708651500000|2024-02-23 01:25:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12592.6|12588.6|24
1708651800000|2024-02-23 01:30:00|12594.2|12590.2|12595.8|12591.8|12597.3|12593.3|12594.2|12590.2|184
1708652100000|2024-02-23 01:35:00|12597.3|12593.3|12584.8|12580.8|12597.3|12593.3|12584.8|12580.8|130
1708652400000|2024-02-23 01:40:00|12583.3|12579.3|12591.1|12587.1|12591.1|12587.1|12583.3|12579.3|31
1708652700000|2024-02-23 01:45:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|8
1708653000000|2024-02-23 01:50:00|12589.5|12585.5|12586.4|12582.4|12592.6|12588.6|12584.8|12580.8|26
1708653300000|2024-02-23 01:55:00|12584.8|12580.8|12583.3|12579.3|12584.8|12580.8|12581.7|12577.7|36
1708653600000|2024-02-23 02:00:00|12584.8|12580.8|12586.4|12582.4|12586.4|12582.4|12584.8|12580.8|13
1708653900000|2024-02-23 02:05:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|25
1708654200000|2024-02-23 02:10:00|12583.3|12579.3|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|96
1708654500000|2024-02-23 02:15:00|12587.9|12583.9|12586.4|12582.4|12589.5|12585.5|12584.8|12580.8|36
1708654800000|2024-02-23 02:20:00|12587.9|12583.9|12586.4|12582.4|12587.9|12583.9|12586.4|12582.4|40
1708655100000|2024-02-23 02:25:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|14
1708655400000|2024-02-23 02:30:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|50
1708655700000|2024-02-23 02:35:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|4
1708656000000|2024-02-23 02:40:00|12583.3|12579.3|12581.7|12577.7|12583.3|12579.3|12581.7|12577.7|15
1708656300000|2024-02-23 02:45:00|12583.3|12579.3|12583.3|12579.3|12584.8|12580.8|12581.7|12577.7|12
1708656600000|2024-02-23 02:50:00|12581.7|12577.7|12583.3|12579.3|12583.3|12579.3|12581.7|12577.7|9
1708656900000|2024-02-23 02:55:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|10
1708657200000|2024-02-23 03:00:00|12580.1|12576.1|12580.1|12576.1|12581.7|12577.7|12580.1|12576.1|91
1708657500000|2024-02-23 03:05:00|12578.6|12574.6|12575.4|12571.4|12580.1|12576.1|12575.4|12571.4|21
1708657800000|2024-02-23 03:10:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|243
1708658100000|2024-02-23 03:15:00|12580.1|12576.1|12580.1|12576.1|12580.1|12576.1|12578.6|12574.6|6
1708658400000|2024-02-23 03:20:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|24
1708658700000|2024-02-23 03:25:00|12580.1|12576.1|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|56
1708659000000|2024-02-23 03:30:00|12583.3|12579.3|12581.7|12577.7|12583.3|12579.3|12581.7|12577.7|19
1708659300000|2024-02-23 03:35:00|12578.6|12574.6|12580.1|12576.1|12581.7|12577.7|12578.6|12574.6|48
1708659600000|2024-02-23 03:40:00|12581.7|12577.7|12580.1|12576.1|12581.7|12577.7|12580.1|12576.1|5
1708659900000|2024-02-23 03:45:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|3
1708660200000|2024-02-23 03:50:00|12580.1|12576.1|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|8
1708660500000|2024-02-23 03:55:00|12575.4|12571.4|12575.4|12571.4|12577|12573|12575.4|12571.4|24
1708660800000|2024-02-23 04:00:00|12577|12573|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|52
1708661100000|2024-02-23 04:05:00|||||||||13
1708661400000|2024-02-23 04:10:00|12577|12573|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|10
1708661700000|2024-02-23 04:15:00|||||||||6
1708662000000|2024-02-23 04:20:00|||||||||4
1708662300000|2024-02-23 04:25:00|||||||||11
1708662600000|2024-02-23 04:30:00|||||||||10
1708662900000|2024-02-23 04:35:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|9
1708663200000|2024-02-23 04:40:00|12573.9|12569.9|12572.3|12568.3|12573.9|12569.9|12569.2|12565.2|17
1708663500000|2024-02-23 04:45:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12573.9|12569.9|7
1708663800000|2024-02-23 04:50:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12573.9|12569.9|8
1708664100000|2024-02-23 04:55:00|12572.3|12568.3|12573.9|12569.9|12575.4|12571.4|12572.3|12568.3|17
1708664400000|2024-02-23 05:00:00|12572.3|12568.3|12572.3|12568.3|12573.9|12569.9|12572.3|12568.3|15
1708664700000|2024-02-23 05:05:00|12573.9|12569.9|12572.3|12568.3|12573.9|12569.9|12572.3|12568.3|29
1708665000000|2024-02-23 05:10:00|12570.8|12566.8|12569.2|12565.2|12570.8|12566.8|12569.2|12565.2|20
1708665300000|2024-02-23 05:15:00|12570.8|12566.8|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|50
1708665600000|2024-02-23 05:20:00|||||||||25
1708665900000|2024-02-23 05:25:00|||||||||13
1708666200000|2024-02-23 05:30:00|||||||||20
1708666500000|2024-02-23 05:35:00|||||||||8
1708666800000|2024-02-23 05:40:00|12567.6|12563.6|12569.2|12565.2|12569.2|12565.2|12567.6|12563.6|21
1708667100000|2024-02-23 05:45:00|||||||||5
1708667400000|2024-02-23 05:50:00|||||||||3
1708667700000|2024-02-23 05:55:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|16
1708668000000|2024-02-23 06:00:00|||||||||232
1708668300000|2024-02-23 06:05:00|||||||||3
1708668600000|2024-02-23 06:10:00|12572.3|12568.3|12570.8|12566.8|12572.3|12568.3|12569.2|12565.2|11
1708668900000|2024-02-23 06:15:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|7
1708669200000|2024-02-23 06:20:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|309
1708669500000|2024-02-23 06:25:00|12561.4|12557.4|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|538
1708669800000|2024-02-23 06:30:00|12561.4|12557.4|12561.4|12557.4|12561.4|12557.4|12561.4|12557.4|6
1708670100000|2024-02-23 06:35:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12561.4|12557.4|4
1708670400000|2024-02-23 06:40:00|12561.4|12557.4|12562.9|12558.9|12562.9|12558.9|12561.4|12557.4|16
1708670700000|2024-02-23 06:45:00|12564.5|12560.5|12564.5|12560.5|12566.1|12562.1|12562.9|12558.9|42
1708671000000|2024-02-23 06:50:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|115
1708671300000|2024-02-23 06:55:00|12570.8|12566.8|12570.8|12566.8|12572.3|12568.3|12569.2|12565.2|38
1708671600000|2024-02-23 07:00:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|47
1708671900000|2024-02-23 07:05:00|12564.5|12560.5|12562.9|12558.9|12564.5|12560.5|12559.8|12555.8|35
1708672200000|2024-02-23 07:10:00|12566.1|12562.1|12578.6|12574.6|12578.6|12574.6|12566.1|12562.1|37
1708672500000|2024-02-23 07:15:00|12577|12573|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|147
1708672800000|2024-02-23 07:20:00|12584.8|12580.8|12577|12573|12584.8|12580.8|12577|12573|44
1708673100000|2024-02-23 07:25:00|12575.4|12571.4|12581.7|12577.7|12587.9|12583.9|12575.4|12571.4|113
1708673400000|2024-02-23 07:30:00|12583.3|12579.3|12575.4|12571.4|12584.8|12580.8|12572.3|12568.3|30
1708673700000|2024-02-23 07:35:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|32
1708674000000|2024-02-23 07:40:00|12569.2|12565.2|12581.7|12577.7|12581.7|12577.7|12569.2|12565.2|74
1708674300000|2024-02-23 07:45:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|42
1708674600000|2024-02-23 07:50:00|12586.4|12582.4|12594.2|12590.2|12594.2|12590.2|12584.8|12580.8|109
1708674900000|2024-02-23 07:55:00|12592.6|12588.6|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|34
1708675200000|2024-02-23 08:00:00|12587.9|12583.9|12578.6|12574.6|12591.1|12587.1|12575.4|12571.4|247
1708675500000|2024-02-23 08:05:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|69
1708675800000|2024-02-23 08:10:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|94
1708676100000|2024-02-23 08:15:00|12580.1|12576.1|12566.1|12562.1|12581.7|12577.7|12566.1|12562.1|222
1708676400000|2024-02-23 08:20:00|12567.6|12563.6|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|214
1708676700000|2024-02-23 08:25:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|126
1708677000000|2024-02-23 08:30:00|12562.9|12558.9|12572.3|12568.3|12575.4|12571.4|12562.9|12558.9|142
1708677300000|2024-02-23 08:35:00|12575.4|12571.4|12566.1|12562.1|12575.4|12571.4|12562.9|12558.9|241
1708677600000|2024-02-23 08:40:00|12564.5|12560.5|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|495
1708677900000|2024-02-23 08:45:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|823
1708678200000|2024-02-23 08:50:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|254
1708678500000|2024-02-23 08:55:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|207
1708678800000|2024-02-23 09:00:00|12561.4|12557.4|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|288
1708679100000|2024-02-23 09:05:00|12558.3|12554.3|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|79
1708679400000|2024-02-23 09:10:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|477
1708679700000|2024-02-23 09:15:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|244
1708680000000|2024-02-23 09:20:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|76
1708680300000|2024-02-23 09:25:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|275
1708680600000|2024-02-23 09:30:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|472
1708680900000|2024-02-23 09:35:00|12558.3|12554.3|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|35
1708681200000|2024-02-23 09:40:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|26
1708681500000|2024-02-23 09:45:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|479
1708681800000|2024-02-23 09:50:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|55
1708682100000|2024-02-23 09:55:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|61
1708682400000|2024-02-23 10:00:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|142
1708682700000|2024-02-23 10:05:00|12564.5|12560.5|12559.8|12555.8|12567.6|12563.6|12559.8|12555.8|120
1708683000000|2024-02-23 10:10:00|12556.7|12552.7|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|107
1708683300000|2024-02-23 10:15:00|12558.3|12554.3|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|479
1708683600000|2024-02-23 10:20:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|36
1708683900000|2024-02-23 10:25:00|12561.4|12557.4|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|43
1708684200000|2024-02-23 10:30:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|121
1708684500000|2024-02-23 10:35:00|12564.5|12560.5|12559.8|12555.8|12564.5|12560.5|12559.8|12555.8|31
1708684800000|2024-02-23 10:40:00|12561.4|12557.4|12566.1|12562.1|12566.1|12562.1|12556.7|12552.7|7405
1708685100000|2024-02-23 10:45:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|164
1708685400000|2024-02-23 10:50:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|281
1708685700000|2024-02-23 10:55:00|12567.6|12563.6|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|72
1708686000000|2024-02-23 11:00:00|12567.6|12563.6|12566.1|12562.1|12570.8|12566.8|12566.1|12562.1|67
1708686300000|2024-02-23 11:05:00|12569.2|12565.2|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|91
1708686600000|2024-02-23 11:10:00|12561.4|12557.4|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|37
1708686900000|2024-02-23 11:15:00|12561.4|12557.4|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|76
1708687200000|2024-02-23 11:20:00|12564.5|12560.5|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|57
1708687500000|2024-02-23 11:25:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|93
1708687800000|2024-02-23 11:30:00|12564.5|12560.5|12572.3|12568.3|12572.3|12568.3|12562.9|12558.9|45
1708688100000|2024-02-23 11:35:00|12573.9|12569.9|12577|12573|12578.6|12574.6|12572.3|12568.3|178
1708688400000|2024-02-23 11:40:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|254
1708688700000|2024-02-23 11:45:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|1646
1708689000000|2024-02-23 11:50:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|70
1708689300000|2024-02-23 11:55:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|83
1708689600000|2024-02-23 12:00:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|1421
1708689900000|2024-02-23 12:05:00|12575.4|12571.4|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|291
1708690200000|2024-02-23 12:10:00|12573.9|12569.9|12569.2|12565.2|12573.9|12569.9|12569.2|12565.2|43
1708690500000|2024-02-23 12:15:00|12570.8|12566.8|12578.6|12574.6|12580.1|12576.1|12569.2|12565.2|1075
1708690800000|2024-02-23 12:20:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|666
1708691100000|2024-02-23 12:25:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12580.1|12576.1|141
1708691400000|2024-02-23 12:30:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|283
1708691700000|2024-02-23 12:35:00|12592.6|12588.6|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|310
1708692000000|2024-02-23 12:40:00|12594.2|12590.2|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|1193
1708692300000|2024-02-23 12:45:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12600.4|12596.4|780
1708692600000|2024-02-23 12:50:00|12612.9|12608.9|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|206
1708692900000|2024-02-23 12:55:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|739
1708693200000|2024-02-23 13:00:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12600.4|12596.4|1909
1708693500000|2024-02-23 13:05:00|12606.7|12602.7|12616.1|12612.1|12616.1|12612.1|12603.6|12599.6|1056
1708693800000|2024-02-23 13:10:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|2153
1708694100000|2024-02-23 13:15:00|12606.7|12602.7|12619.2|12615.2|12619.2|12615.2|12606.7|12602.7|986
1708694400000|2024-02-23 13:20:00|12617.6|12613.6|12616.1|12612.1|12619.2|12615.2|12606.7|12602.7|740
1708694700000|2024-02-23 13:25:00|12614.5|12610.5|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|2223
1708695000000|2024-02-23 13:30:00|12608.3|12604.3|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|1786
1708695300000|2024-02-23 13:35:00|12603.6|12599.6|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|7415
1708695600000|2024-02-23 13:40:00|12611.4|12607.4|12603.6|12599.6|12612.9|12608.9|12600.4|12596.4|1690
1708695900000|2024-02-23 13:45:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|750
1708696200000|2024-02-23 13:50:00|12608.3|12604.3|12597.3|12593.3|12609.8|12605.8|12594.2|12590.2|1469
1708696500000|2024-02-23 13:55:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|1756
1708696800000|2024-02-23 14:00:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|663
1708697100000|2024-02-23 14:05:00|12609.8|12605.8|12600.4|12596.4|12609.8|12605.8|12600.4|12596.4|12282
1708697400000|2024-02-23 14:10:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|1038
1708697700000|2024-02-23 14:15:00|12594.2|12590.2|12600.4|12596.4|12603.6|12599.6|12592.6|12588.6|3144
1708698000000|2024-02-23 14:20:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|955
1708698300000|2024-02-23 14:25:00|12600.4|12596.4|12612.9|12608.9|12612.9|12608.9|12600.4|12596.4|8999
1708698600000|2024-02-23 14:30:00|12616.1|12612.1|12619.2|12615.2|12623.9|12619.9|12612.9|12608.9|2465
1708698900000|2024-02-23 14:35:00|12620.8|12616.8|12628.6|12624.6|12631.7|12627.7|12619.2|12615.2|14461
1708699200000|2024-02-23 14:40:00|12631.7|12627.7|12637.9|12633.9|12641.1|12637.1|12627|12623|15631
1708699500000|2024-02-23 14:45:00|12641.1|12637.1|12647.3|12643.3|12650.4|12646.4|12637.9|12633.9|2006
1708699800000|2024-02-23 14:50:00|12650.4|12646.4|12656.7|12652.7|12659.8|12655.8|12644.2|12640.2|1490
1708700100000|2024-02-23 14:55:00|12659.8|12655.8|12656.7|12652.7|12669.2|12665.2|12656.7|12652.7|17543
1708700400000|2024-02-23 15:00:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|11639
1708700700000|2024-02-23 15:05:00|12656.7|12652.7|12647.3|12643.3|12656.7|12652.7|12641.1|12637.1|12591
1708701000000|2024-02-23 15:10:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12642.6|12638.6|3874
1708701300000|2024-02-23 15:15:00|12659.8|12655.8|12662.9|12658.9|12669.2|12665.2|12656.7|12652.7|2624
1708701600000|2024-02-23 15:20:00|12661.4|12657.4|12653.6|12649.6|12662.9|12658.9|12645.8|12641.8|9333
1708701900000|2024-02-23 15:25:00|12656.7|12652.7|12659.8|12655.8|12661.4|12657.4|12647.3|12643.3|18699
1708702200000|2024-02-23 15:30:00|12661.4|12657.4|12672.3|12668.3|12672.3|12668.3|12659.8|12655.8|5749
1708702500000|2024-02-23 15:35:00|12675.4|12671.4|12681.7|12677.7|12684.8|12680.8|12672.3|12668.3|5164
1708702800000|2024-02-23 15:40:00|12678.6|12674.6|12672.3|12668.3|12684.8|12680.8|12672.3|12668.3|21425
1708703100000|2024-02-23 15:45:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|10196
1708703400000|2024-02-23 15:50:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12666.1|12662.1|3048
1708703700000|2024-02-23 15:55:00|12680.1|12676.1|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|21135
1708704000000|2024-02-23 16:00:00|12681.7|12677.7|12697.3|12693.3|12700.4|12696.4|12681.7|12677.7|12431
1708704300000|2024-02-23 16:05:00|12694.2|12690.2|12709.8|12705.8|12709.8|12705.8|12691.1|12687.1|33035
1708704600000|2024-02-23 16:10:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12697.3|12693.3|7991
1708704900000|2024-02-23 16:15:00|12706.7|12702.7|12722.3|12718.3|12725.4|12721.4|12706.7|12702.7|17252
1708705200000|2024-02-23 16:20:00|12723.9|12719.9|12737.9|12733.9|12737.9|12733.9|12722.3|12718.3|4372
1708705500000|2024-02-23 16:25:00|12739.5|12735.5|12753.6|12749.6|12753.6|12749.6|12737.9|12733.9|4602
1708705800000|2024-02-23 16:30:00|12750.4|12746.4|12756.7|12752.7|12769.2|12765.2|12750.4|12746.4|8108
1708706100000|2024-02-23 16:35:00|12753.6|12749.6|12766.1|12762.1|12772.3|12768.3|12753.6|12749.6|7281
1708706400000|2024-02-23 16:40:00|12769.2|12765.2|12769.2|12765.2|12778.6|12774.6|12766.1|12762.1|3268
1708706700000|2024-02-23 16:45:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12759.8|12755.8|5475
1708707000000|2024-02-23 16:50:00|12766.1|12762.1|12772.3|12768.3|12773.9|12769.9|12762.9|12758.9|3356
1708707300000|2024-02-23 16:55:00|12775.4|12771.4|12769.2|12765.2|12775.4|12771.4|12759.8|12755.8|6746
1708707600000|2024-02-23 17:00:00|12772.3|12768.3|12784.8|12780.8|12784.8|12780.8|12769.2|12765.2|4462
1708707900000|2024-02-23 17:05:00|12781.7|12777.7|12780.1|12776.1|12791.1|12787.1|12772.3|12768.3|2522
1708708200000|2024-02-23 17:10:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12772.3|12768.3|729
1708708500000|2024-02-23 17:15:00|12780.1|12776.1|12775.4|12771.4|12781.7|12777.7|12769.2|12765.2|5773
1708708800000|2024-02-23 17:20:00|12772.3|12768.3|12766.1|12762.1|12775.4|12771.4|12766.1|12762.1|4236
1708709100000|2024-02-23 17:25:00|12769.2|12765.2|12766.1|12762.1|12772.3|12768.3|12766.1|12762.1|1681
1708709400000|2024-02-23 17:30:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12759.8|12755.8|2671
1708709700000|2024-02-23 17:35:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|919
1708710000000|2024-02-23 17:40:00|12756.7|12752.7|12766.1|12762.1|12766.1|12762.1|12756.7|12752.7|3293
1708710300000|2024-02-23 17:45:00|12764.5|12760.5|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|1335
1708710600000|2024-02-23 17:50:00|12762.9|12758.9|12769.2|12765.2|12769.2|12765.2|12759.8|12755.8|2377
1708710900000|2024-02-23 17:55:00|12766.1|12762.1|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|1946
1708711200000|2024-02-23 18:00:00|12767.6|12763.6|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|2277
1708711500000|2024-02-23 18:05:00|12766.1|12762.1|12772.3|12768.3|12772.3|12768.3|12762.9|12758.9|4694
1708711800000|2024-02-23 18:10:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12769.2|12765.2|1920
1708712100000|2024-02-23 18:15:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|926
1708712400000|2024-02-23 18:20:00|12778.6|12774.6|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|499
1708712700000|2024-02-23 18:25:00|12777|12773|12787.9|12783.9|12787.9|12783.9|12775.4|12771.4|1606
1708713000000|2024-02-23 18:30:00|12784.8|12780.8|12791.1|12787.1|12794.2|12790.2|12784.8|12780.8|1794
1708713300000|2024-02-23 18:35:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12787.9|12783.9|2199
1708713600000|2024-02-23 18:40:00|12797.3|12793.3|12795.8|12791.8|12797.3|12793.3|12794.2|12790.2|979
1708713900000|2024-02-23 18:45:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|2845
1708714200000|2024-02-23 18:50:00|12797.3|12793.3|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|2209
1708714500000|2024-02-23 18:55:00|12794.2|12790.2|12791.1|12787.1|12800.4|12796.4|12791.1|12787.1|4879
1708714800000|2024-02-23 19:00:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|1987
1708715100000|2024-02-23 19:05:00|12794.2|12790.2|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|2167
1708715400000|2024-02-23 19:10:00|||||||||2571
1708715700000|2024-02-23 19:15:00|12789.5|12785.5|12784.8|12780.8|12789.5|12785.5|12784.8|12780.8|2139
1708716000000|2024-02-23 19:20:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12784.8|12780.8|5990
1708716300000|2024-02-23 19:25:00|12794.2|12790.2|12784.8|12780.8|12794.2|12790.2|12784.8|12780.8|770
1708716600000|2024-02-23 19:30:00|12787.9|12783.9|12775.4|12771.4|12787.9|12783.9|12775.4|12771.4|4490
1708716900000|2024-02-23 19:35:00|12778.6|12774.6|12781.7|12777.7|12784.8|12780.8|12775.4|12771.4|3019
1708717200000|2024-02-23 19:40:00|12783.3|12779.3|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|2160
1708717500000|2024-02-23 19:45:00|12778.6|12774.6|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|2247
1708717800000|2024-02-23 19:50:00|12778.6|12774.6|12772.3|12768.3|12780.1|12776.1|12772.3|12768.3|2448
1708718100000|2024-02-23 19:55:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|8511
1708718400000|2024-02-23 20:00:00|12773.9|12769.9|12781.7|12777.7|12784.8|12780.8|12772.3|12768.3|1024
1708718700000|2024-02-23 20:05:00|12778.6|12774.6|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|642
1708719000000|2024-02-23 20:10:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12772.3|12768.3|3250
1708719300000|2024-02-23 20:15:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|1256
1708719600000|2024-02-23 20:20:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|1289
1708719900000|2024-02-23 20:25:00|12784.8|12780.8|12787.9|12783.9|12789.5|12785.5|12784.8|12780.8|487
1708720200000|2024-02-23 20:30:00|12789.5|12785.5|12781.7|12777.7|12789.5|12785.5|12781.7|12777.7|820
1708720500000|2024-02-23 20:35:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|3159
1708720800000|2024-02-23 20:40:00|12786.4|12782.4|12784.8|12780.8|12786.4|12782.4|12784.8|12780.8|223
1708721100000|2024-02-23 20:45:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|18623
1708721400000|2024-02-23 20:50:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|1520
1708721700000|2024-02-23 20:55:00|12786.4|12782.4|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|2492
1708722000000|2024-02-23 21:00:00|12787.9|12783.9|12792.6|12788.6|12794.2|12790.2|12787.9|12783.9|1629
1708722300000|2024-02-23 21:05:00|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|302
1708722600000|2024-02-23 21:10:00|12791.1|12787.1|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|265
1708722900000|2024-02-23 21:15:00|12794.2|12790.2|12800.4|12796.4|12800.4|12796.4|12791.1|12787.1|10099
1708723200000|2024-02-23 21:20:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|522
1708723500000|2024-02-23 21:25:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|443
1708723800000|2024-02-23 21:30:00|12798.9|12794.9|12794.2|12790.2|12800.4|12796.4|12794.2|12790.2|1066
1708724100000|2024-02-23 21:35:00|12795.8|12791.8|12800.4|12796.4|12803.6|12799.6|12791.1|12787.1|779
1708724400000|2024-02-23 21:40:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|833
1708724700000|2024-02-23 21:45:00|12797.3|12793.3|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|422
1708725000000|2024-02-23 21:50:00|12794.2|12790.2|12794.2|12790.2|12795.8|12791.8|12791.1|12787.1|616
1708725300000|2024-02-23 21:55:00|12791.1|12787.1|12792.6|12788.6|12794.2|12790.2|12787.9|12783.9|497
1708902000000|2024-02-25 23:00:00|12786.4|12782.4|12777|12773|12800.4|12796.4|12777|12773|148
1708902300000|2024-02-25 23:05:00|12778.6|12774.6|12780.1|12776.1|12780.1|12776.1|12775.4|12771.4|50
1708902600000|2024-02-25 23:10:00|12778.6|12774.6|12780.1|12776.1|12780.1|12776.1|12778.6|12774.6|1
1708902900000|2024-02-25 23:15:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|5
1708903200000|2024-02-25 23:20:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|19
1708903500000|2024-02-25 23:25:00|12783.3|12779.3|12783.3|12779.3|12784.8|12780.8|12781.7|12777.7|17
1708903800000|2024-02-25 23:30:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|18
1708904100000|2024-02-25 23:35:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|85
1708904400000|2024-02-25 23:40:00|12783.3|12779.3|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|15
1708904700000|2024-02-25 23:45:00|12787.9|12783.9|12783.3|12779.3|12787.9|12783.9|12783.3|12779.3|73
1708905000000|2024-02-25 23:50:00|12784.8|12780.8|12786.4|12782.4|12787.9|12783.9|12784.8|12780.8|7
1708905300000|2024-02-25 23:55:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|4
1708905600000|2024-02-26 00:00:00|12787.9|12783.9|12803.6|12799.6|12803.6|12799.6|12787.9|12783.9|86
1708905900000|2024-02-26 00:05:00|12806.7|12802.7|12812.9|12808.9|12812.9|12808.9|12803.6|12799.6|201
1708906200000|2024-02-26 00:10:00|12809.8|12805.8|12817.6|12813.6|12817.6|12813.6|12809.8|12805.8|81
1708906500000|2024-02-26 00:15:00|12819.2|12815.2|12820.8|12816.8|12825.4|12821.4|12816.1|12812.1|73
1708906800000|2024-02-26 00:20:00|12822.3|12818.3|12817.6|12813.6|12822.3|12818.3|12816.1|12812.1|58
1708907100000|2024-02-26 00:25:00|12816.1|12812.1|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|36
1708907400000|2024-02-26 00:30:00|12819.2|12815.2|12814.5|12810.5|12819.2|12815.2|12812.9|12808.9|150
1708907700000|2024-02-26 00:35:00|12812.9|12808.9|12825.4|12821.4|12825.4|12821.4|12812.9|12808.9|90
1708908000000|2024-02-26 00:40:00|12823.9|12819.9|12844.2|12840.2|12847.3|12843.3|12823.9|12819.9|398
1708908300000|2024-02-26 00:45:00|12842.6|12838.6|12844.2|12840.2|12847.3|12843.3|12837.9|12833.9|290
1708908600000|2024-02-26 00:50:00|12847.3|12843.3|12845.8|12841.8|12852|12848|12844.2|12840.2|337
1708908900000|2024-02-26 00:55:00|12847.3|12843.3|12844.2|12840.2|12850.4|12846.4|12844.2|12840.2|229
1708909200000|2024-02-26 01:00:00|12845.8|12841.8|12841.1|12837.1|12847.3|12843.3|12839.5|12835.5|53
1708909500000|2024-02-26 01:05:00|12844.2|12840.2|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|65
1708909800000|2024-02-26 01:10:00|12844.2|12840.2|12837.9|12833.9|12844.2|12840.2|12837.9|12833.9|303
1708910100000|2024-02-26 01:15:00|12834.8|12830.8|12847.3|12843.3|12847.3|12843.3|12834.8|12830.8|300
1708910400000|2024-02-26 01:20:00|12850.4|12846.4|12844.2|12840.2|12850.4|12846.4|12844.2|12840.2|42
1708910700000|2024-02-26 01:25:00|12847.3|12843.3|12837.9|12833.9|12848.9|12844.9|12837.9|12833.9|78
1708911000000|2024-02-26 01:30:00|12836.4|12832.4|12842.6|12838.6|12842.6|12838.6|12836.4|12832.4|281
1708911300000|2024-02-26 01:35:00|12844.2|12840.2|12848.9|12844.9|12850.4|12846.4|12844.2|12840.2|65
1708911600000|2024-02-26 01:40:00|12850.4|12846.4|12853.6|12849.6|12856.7|12852.7|12847.3|12843.3|580
1708911900000|2024-02-26 01:45:00|12850.4|12846.4|12852|12848|12855.1|12851.1|12850.4|12846.4|119
1708912200000|2024-02-26 01:50:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|44
1708912500000|2024-02-26 01:55:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|39
1708912800000|2024-02-26 02:00:00|12847.3|12843.3|12839.5|12835.5|12847.3|12843.3|12837.9|12833.9|186
1708913100000|2024-02-26 02:05:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|36
1708913400000|2024-02-26 02:10:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|50
1708913700000|2024-02-26 02:15:00|12830.1|12826.1|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|76
1708914000000|2024-02-26 02:20:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|160
1708914300000|2024-02-26 02:25:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|95
1708914600000|2024-02-26 02:30:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|71
1708914900000|2024-02-26 02:35:00|12827|12823|12827|12823|12827|12823|12827|12823|31
1708915200000|2024-02-26 02:40:00|12828.6|12824.6|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|77
1708915500000|2024-02-26 02:45:00|12823.9|12819.9|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|69
1708915800000|2024-02-26 02:50:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|33
1708916100000|2024-02-26 02:55:00|12825.4|12821.4|12817.6|12813.6|12825.4|12821.4|12816.1|12812.1|79
1708916400000|2024-02-26 03:00:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|65
1708916700000|2024-02-26 03:05:00|||||||||82
1708917000000|2024-02-26 03:10:00|||||||||215
1708917300000|2024-02-26 03:15:00|||||||||10
1708917600000|2024-02-26 03:20:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|37
1708917900000|2024-02-26 03:25:00|12823.9|12819.9|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|38
1708918200000|2024-02-26 03:30:00|||||||||33
1708918500000|2024-02-26 03:35:00|12820.8|12816.8|12822.3|12818.3|12822.3|12818.3|12820.8|12816.8|51
1708918800000|2024-02-26 03:40:00|||||||||70
1708919100000|2024-02-26 03:45:00|12823.9|12819.9|12822.3|12818.3|12823.9|12819.9|12822.3|12818.3|29
1708919400000|2024-02-26 03:50:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|53
1708919700000|2024-02-26 03:55:00|12823.9|12819.9|12830.1|12826.1|12831.7|12827.7|12822.3|12818.3|89
1708920000000|2024-02-26 04:00:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|32
1708920300000|2024-02-26 04:05:00|12830.1|12826.1|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|26
1708920600000|2024-02-26 04:10:00|12830.1|12826.1|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|108
1708920900000|2024-02-26 04:15:00|12827|12823|12827|12823|12827|12823|12825.4|12821.4|19
1708921200000|2024-02-26 04:20:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|27
1708921500000|2024-02-26 04:25:00|||||||||29
1708921800000|2024-02-26 04:30:00|||||||||52
1708922100000|2024-02-26 04:35:00|12831.7|12827.7|12837.9|12833.9|12837.9|12833.9|12831.7|12827.7|423
1708922400000|2024-02-26 04:40:00|12836.4|12832.4|12831.7|12827.7|12836.4|12832.4|12831.7|12827.7|184
1708922700000|2024-02-26 04:45:00|||||||||18
1708923000000|2024-02-26 04:50:00|12828.6|12824.6|12830.1|12826.1|12830.1|12826.1|12828.6|12824.6|35
1708923300000|2024-02-26 04:55:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|161
1708923600000|2024-02-26 05:00:00|12830.1|12826.1|12830.1|12826.1|12831.7|12827.7|12828.6|12824.6|25
1708923900000|2024-02-26 05:05:00|12828.6|12824.6|12834.8|12830.8|12834.8|12830.8|12825.4|12821.4|85
1708924200000|2024-02-26 05:10:00|12833.3|12829.3|12837.9|12833.9|12837.9|12833.9|12833.3|12829.3|75
1708924500000|2024-02-26 05:15:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|173
1708924800000|2024-02-26 05:20:00|12839.5|12835.5|12839.5|12835.5|12841.1|12837.1|12837.9|12833.9|76
1708925100000|2024-02-26 05:25:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|58
1708925400000|2024-02-26 05:30:00|12834.8|12830.8|12836.4|12832.4|12837.9|12833.9|12834.8|12830.8|43
1708925700000|2024-02-26 05:35:00|12837.9|12833.9|12842.6|12838.6|12844.2|12840.2|12837.9|12833.9|811
1708926000000|2024-02-26 05:40:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|150
1708926300000|2024-02-26 05:45:00|12836.4|12832.4|12837.9|12833.9|12837.9|12833.9|12836.4|12832.4|266
1708926600000|2024-02-26 05:50:00|12836.4|12832.4|12836.4|12832.4|12837.9|12833.9|12834.8|12830.8|77
1708926900000|2024-02-26 05:55:00|12837.9|12833.9|12836.4|12832.4|12837.9|12833.9|12834.8|12830.8|17
1708927200000|2024-02-26 06:00:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|25
1708927500000|2024-02-26 06:05:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|678
1708927800000|2024-02-26 06:10:00|||||||||30
1708928100000|2024-02-26 06:15:00|12831.7|12827.7|12833.3|12829.3|12834.8|12830.8|12831.7|12827.7|98
1708928400000|2024-02-26 06:20:00|12831.7|12827.7|12833.3|12829.3|12833.3|12829.3|12831.7|12827.7|15
1708928700000|2024-02-26 06:25:00|12834.8|12830.8|12844.2|12840.2|12844.2|12840.2|12833.3|12829.3|189
1708929000000|2024-02-26 06:30:00|12842.6|12838.6|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|324
1708929300000|2024-02-26 06:35:00|12844.2|12840.2|12847.3|12843.3|12848.9|12844.9|12844.2|12840.2|97
1708929600000|2024-02-26 06:40:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|1777
1708929900000|2024-02-26 06:45:00|12850.4|12846.4|12844.2|12840.2|12850.4|12846.4|12844.2|12840.2|172
1708930200000|2024-02-26 06:50:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|256
1708930500000|2024-02-26 06:55:00|12848.9|12844.9|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|66
1708930800000|2024-02-26 07:00:00|12848.9|12844.9|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|128
1708931100000|2024-02-26 07:05:00|12848.9|12844.9|12859.8|12855.8|12862.9|12858.9|12847.3|12843.3|297
1708931400000|2024-02-26 07:10:00|12858.3|12854.3|12866.1|12862.1|12866.1|12862.1|12856.7|12852.7|352
1708931700000|2024-02-26 07:15:00|12869.2|12865.2|12856.7|12852.7|12869.2|12865.2|12856.7|12852.7|244
1708932000000|2024-02-26 07:20:00|12858.3|12854.3|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|149
1708932300000|2024-02-26 07:25:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|173
1708932600000|2024-02-26 07:30:00|12862.9|12858.9|12856.7|12852.7|12866.1|12862.1|12856.7|12852.7|119
1708932900000|2024-02-26 07:35:00|12859.8|12855.8|12847.3|12843.3|12859.8|12855.8|12844.2|12840.2|576
1708933200000|2024-02-26 07:40:00|12844.2|12840.2|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|707
1708933500000|2024-02-26 07:45:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|157
1708933800000|2024-02-26 07:50:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|128
1708934100000|2024-02-26 07:55:00|12853.6|12849.6|12850.4|12846.4|12856.7|12852.7|12850.4|12846.4|156
1708934400000|2024-02-26 08:00:00|12853.6|12849.6|12850.4|12846.4|12856.7|12852.7|12847.3|12843.3|163
1708934700000|2024-02-26 08:05:00|12848.9|12844.9|12847.3|12843.3|12853.6|12849.6|12847.3|12843.3|53
1708935000000|2024-02-26 08:10:00|12848.9|12844.9|12850.4|12846.4|12856.7|12852.7|12847.3|12843.3|336
1708935300000|2024-02-26 08:15:00|12853.6|12849.6|12847.3|12843.3|12853.6|12849.6|12844.2|12840.2|158
1708935600000|2024-02-26 08:20:00|12845.8|12841.8|12847.3|12843.3|12853.6|12849.6|12844.2|12840.2|208
1708935900000|2024-02-26 08:25:00|12850.4|12846.4|12844.2|12840.2|12853.6|12849.6|12841.1|12837.1|10318
1708936200000|2024-02-26 08:30:00|12847.3|12843.3|12841.1|12837.1|12847.3|12843.3|12837.9|12833.9|304
1708936500000|2024-02-26 08:35:00|12839.5|12835.5|12831.7|12827.7|12844.2|12840.2|12831.7|12827.7|270
1708936800000|2024-02-26 08:40:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|211
1708937100000|2024-02-26 08:45:00|12837.9|12833.9|12828.6|12824.6|12837.9|12833.9|12828.6|12824.6|397
1708937400000|2024-02-26 08:50:00|12825.4|12821.4|12825.4|12821.4|12831.7|12827.7|12822.3|12818.3|291
1708937700000|2024-02-26 08:55:00|12823.9|12819.9|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|169
1708938000000|2024-02-26 09:00:00|12822.3|12818.3|12820.8|12816.8|12825.4|12821.4|12819.2|12815.2|543
1708938300000|2024-02-26 09:05:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12817.6|12813.6|306
1708938600000|2024-02-26 09:10:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|237
1708938900000|2024-02-26 09:15:00|12814.5|12810.5|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|236
1708939200000|2024-02-26 09:20:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|1130
1708939500000|2024-02-26 09:25:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|97
1708939800000|2024-02-26 09:30:00|12825.4|12821.4|12816.1|12812.1|12825.4|12821.4|12816.1|12812.1|331
1708940100000|2024-02-26 09:35:00|12817.6|12813.6|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|187
1708940400000|2024-02-26 09:40:00|12814.5|12810.5|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|306
1708940700000|2024-02-26 09:45:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|562
1708941000000|2024-02-26 09:50:00|12816.1|12812.1|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|316
1708941300000|2024-02-26 09:55:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|473
1708941600000|2024-02-26 10:00:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|853
1708941900000|2024-02-26 10:05:00|12817.6|12813.6|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|1548
1708942200000|2024-02-26 10:10:00|12812.9|12808.9|12816.1|12812.1|12819.2|12815.2|12809.8|12805.8|687
1708942500000|2024-02-26 10:15:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12816.1|12812.1|1647
1708942800000|2024-02-26 10:20:00|12819.2|12815.2|12816.1|12812.1|12820.8|12816.8|12816.1|12812.1|62
1708943100000|2024-02-26 10:25:00|12817.6|12813.6|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|34
1708943400000|2024-02-26 10:30:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|346
1708943700000|2024-02-26 10:35:00|12816.1|12812.1|12809.8|12805.8|12816.1|12812.1|12809.8|12805.8|424
1708944000000|2024-02-26 10:40:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|485
1708944300000|2024-02-26 10:45:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12808.3|12804.3|884
1708944600000|2024-02-26 10:50:00|12806.7|12802.7|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|80
1708944900000|2024-02-26 10:55:00|12811.4|12807.4|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|50
1708945200000|2024-02-26 11:00:00|12809.8|12805.8|12806.7|12802.7|12811.4|12807.4|12803.6|12799.6|299
1708945500000|2024-02-26 11:05:00|12803.6|12799.6|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|1546
1708945800000|2024-02-26 11:10:00|12808.3|12804.3|12806.7|12802.7|12812.9|12808.9|12806.7|12802.7|330
1708946100000|2024-02-26 11:15:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|2704
1708946400000|2024-02-26 11:20:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|581
1708946700000|2024-02-26 11:25:00|12806.7|12802.7|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|268
1708947000000|2024-02-26 11:30:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|753
1708947300000|2024-02-26 11:35:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|119
1708947600000|2024-02-26 11:40:00|12806.7|12802.7|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|708
1708947900000|2024-02-26 11:45:00|12803.6|12799.6|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|195
1708948200000|2024-02-26 11:50:00|12808.3|12804.3|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|2159
1708948500000|2024-02-26 11:55:00|12806.7|12802.7|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|1245
1708948800000|2024-02-26 12:00:00|12811.4|12807.4|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|132
1708949100000|2024-02-26 12:05:00|12812.9|12808.9|12806.7|12802.7|12812.9|12808.9|12806.7|12802.7|275
1708949400000|2024-02-26 12:10:00|12809.8|12805.8|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|300
1708949700000|2024-02-26 12:15:00|12819.2|12815.2|12831.7|12827.7|12831.7|12827.7|12819.2|12815.2|380
1708950000000|2024-02-26 12:20:00|12834.8|12830.8|12828.6|12824.6|12837.9|12833.9|12828.6|12824.6|400
1708950300000|2024-02-26 12:25:00|12827|12823|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|718
1708950600000|2024-02-26 12:30:00|12825.4|12821.4|12816.1|12812.1|12825.4|12821.4|12812.9|12808.9|2175
1708950900000|2024-02-26 12:35:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|753
1708951200000|2024-02-26 12:40:00|12825.4|12821.4|12828.6|12824.6|12831.7|12827.7|12822.3|12818.3|868
1708951500000|2024-02-26 12:45:00|12831.7|12827.7|12822.3|12818.3|12834.8|12830.8|12822.3|12818.3|2098
1708951800000|2024-02-26 12:50:00|12823.9|12819.9|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|714
1708952100000|2024-02-26 12:55:00|12823.9|12819.9|12822.3|12818.3|12825.4|12821.4|12812.9|12808.9|9534
1708952400000|2024-02-26 13:00:00|12819.2|12815.2|12809.8|12805.8|12825.4|12821.4|12809.8|12805.8|5099
1708952700000|2024-02-26 13:05:00|12806.7|12802.7|12822.3|12818.3|12825.4|12821.4|12806.7|12802.7|2484
1708953000000|2024-02-26 13:10:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|385
1708953300000|2024-02-26 13:15:00|12816.1|12812.1|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|5404
1708953600000|2024-02-26 13:20:00|12814.5|12810.5|12806.7|12802.7|12814.5|12810.5|12803.6|12799.6|5489
1708953900000|2024-02-26 13:25:00|12803.6|12799.6|12797.3|12793.3|12806.7|12802.7|12797.3|12793.3|10700
1708954200000|2024-02-26 13:30:00|12800.4|12796.4|12803.6|12799.6|12812.9|12808.9|12800.4|12796.4|4646
1708954500000|2024-02-26 13:35:00|12806.7|12802.7|12809.8|12805.8|12812.9|12808.9|12803.6|12799.6|7699
1708954800000|2024-02-26 13:40:00|12812.9|12808.9|12822.3|12818.3|12822.3|12818.3|12809.8|12805.8|3668
1708955100000|2024-02-26 13:45:00|12819.2|12815.2|12816.1|12812.1|12822.3|12818.3|12809.8|12805.8|3557
1708955400000|2024-02-26 13:50:00|12814.5|12810.5|12806.7|12802.7|12816.1|12812.1|12803.6|12799.6|2469
1708955700000|2024-02-26 13:55:00|12808.3|12804.3|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|3116
1708956000000|2024-02-26 14:00:00|12808.3|12804.3|12797.3|12793.3|12809.8|12805.8|12797.3|12793.3|9451
1708956300000|2024-02-26 14:05:00|12794.2|12790.2|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|4540
1708956600000|2024-02-26 14:10:00|12800.4|12796.4|12781.7|12777.7|12800.4|12796.4|12781.7|12777.7|11103
1708956900000|2024-02-26 14:15:00|12780.1|12776.1|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|8001
1708957200000|2024-02-26 14:20:00|12781.7|12777.7|12794.2|12790.2|12794.2|12790.2|12780.1|12776.1|4000
1708957500000|2024-02-26 14:25:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12792.6|12788.6|6897
1708957800000|2024-02-26 14:30:00|12800.4|12796.4|12791.1|12787.1|12800.4|12796.4|12784.8|12780.8|10655
1708958100000|2024-02-26 14:35:00|12789.5|12785.5|12792.6|12788.6|12794.2|12790.2|12787.9|12783.9|4478
1708958400000|2024-02-26 14:40:00|12791.1|12787.1|12784.8|12780.8|12791.1|12787.1|12781.7|12777.7|17966
1708958700000|2024-02-26 14:45:00|12786.4|12782.4|12787.9|12783.9|12787.9|12783.9|12778.6|12774.6|1906
1708959000000|2024-02-26 14:50:00|12791.1|12787.1|12781.7|12777.7|12791.1|12787.1|12778.6|12774.6|4169
1708959300000|2024-02-26 14:55:00|12780.1|12776.1|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|1189
1708959600000|2024-02-26 15:00:00|12778.6|12774.6|12772.3|12768.3|12781.7|12777.7|12766.1|12762.1|9850
1708959900000|2024-02-26 15:05:00|12775.4|12771.4|12756.7|12752.7|12775.4|12771.4|12756.7|12752.7|2535
1708960200000|2024-02-26 15:10:00|12753.6|12749.6|12753.6|12749.6|12762.9|12758.9|12753.6|12749.6|11641
1708960500000|2024-02-26 15:15:00|12755.1|12751.1|12747.3|12743.3|12756.7|12752.7|12747.3|12743.3|3787
1708960800000|2024-02-26 15:20:00|12744.2|12740.2|12737.9|12733.9|12747.3|12743.3|12737.9|12733.9|11844
1708961100000|2024-02-26 15:25:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12725.4|12721.4|5675
1708961400000|2024-02-26 15:30:00|12733.3|12729.3|12728.6|12724.6|12734.8|12730.8|12725.4|12721.4|5752
1708961700000|2024-02-26 15:35:00|12725.4|12721.4|12736.4|12732.4|12744.2|12740.2|12725.4|12721.4|7459
1708962000000|2024-02-26 15:40:00|12734.8|12730.8|12747.3|12743.3|12750.4|12746.4|12734.8|12730.8|11062
1708962300000|2024-02-26 15:45:00|12745.8|12741.8|12744.2|12740.2|12748.9|12744.9|12741.1|12737.1|7661
1708962600000|2024-02-26 15:50:00|12747.3|12743.3|12752|12748|12753.6|12749.6|12744.2|12740.2|3838
1708962900000|2024-02-26 15:55:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12742.6|12738.6|10999
1708963200000|2024-02-26 16:00:00|12741.1|12737.1|12750.4|12746.4|12753.6|12749.6|12741.1|12737.1|4900
1708963500000|2024-02-26 16:05:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|2978
1708963800000|2024-02-26 16:10:00|12747.3|12743.3|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|13052
1708964100000|2024-02-26 16:15:00|12744.2|12740.2|12741.1|12737.1|12753.6|12749.6|12741.1|12737.1|5238
1708964400000|2024-02-26 16:20:00|12737.9|12733.9|12734.8|12730.8|12742.6|12738.6|12731.7|12727.7|3397
1708964700000|2024-02-26 16:25:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12730.1|12726.1|5177
1708965000000|2024-02-26 16:30:00|12734.8|12730.8|12719.2|12715.2|12737.9|12733.9|12719.2|12715.2|5895
1708965300000|2024-02-26 16:35:00|12717.6|12713.6|12719.2|12715.2|12725.4|12721.4|12716.1|12712.1|7968
1708965600000|2024-02-26 16:40:00|12722.3|12718.3|12709.8|12705.8|12722.3|12718.3|12709.8|12705.8|7218
1708965900000|2024-02-26 16:45:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|15648
1708966200000|2024-02-26 16:50:00|12708.3|12704.3|12717.6|12713.6|12719.2|12715.2|12706.7|12702.7|3973
1708966500000|2024-02-26 16:55:00|12716.1|12712.1|12706.7|12702.7|12719.2|12715.2|12703.6|12699.6|3387
1708966800000|2024-02-26 17:00:00|12709.8|12705.8|12703.6|12699.6|12709.8|12705.8|12702|12698|4615
1708967100000|2024-02-26 17:05:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|13488
1708967400000|2024-02-26 17:10:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|9999
1708967700000|2024-02-26 17:15:00|12697.3|12693.3|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|1241
1708968000000|2024-02-26 17:20:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|1220
1708968300000|2024-02-26 17:25:00|12703.6|12699.6|12697.3|12693.3|12706.7|12702.7|12697.3|12693.3|4087
1708968600000|2024-02-26 17:30:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|6219
1708968900000|2024-02-26 17:35:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|2761
1708969200000|2024-02-26 17:40:00|12694.2|12690.2|12703.6|12699.6|12706.7|12702.7|12694.2|12690.2|2788
1708969500000|2024-02-26 17:45:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12697.3|12693.3|5250
1708969800000|2024-02-26 17:50:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12695.8|12691.8|4178
1708970100000|2024-02-26 17:55:00|12700.4|12696.4|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|5755
1708970400000|2024-02-26 18:00:00|12695.8|12691.8|12700.4|12696.4|12700.4|12696.4|12681.7|12677.7|2207
1708970700000|2024-02-26 18:05:00|12698.9|12694.9|12687.9|12683.9|12698.9|12694.9|12687.9|12683.9|2043
1708971000000|2024-02-26 18:10:00|12689.5|12685.5|12691.1|12687.1|12700.4|12696.4|12689.5|12685.5|1861
1708971300000|2024-02-26 18:15:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|1382
1708971600000|2024-02-26 18:20:00|12694.2|12690.2|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|1920
1708971900000|2024-02-26 18:25:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|960
1708972200000|2024-02-26 18:30:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|16551
1708972500000|2024-02-26 18:35:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|5400
1708972800000|2024-02-26 18:40:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|603
1708973100000|2024-02-26 18:45:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|912
1708973400000|2024-02-26 18:50:00|12714.5|12710.5|12708.3|12704.3|12716.1|12712.1|12706.7|12702.7|2859
1708973700000|2024-02-26 18:55:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|1464
1708974000000|2024-02-26 19:00:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|17249
1708974300000|2024-02-26 19:05:00|12716.1|12712.1|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|4738
1708974600000|2024-02-26 19:10:00|12716.1|12712.1|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|14615
1708974900000|2024-02-26 19:15:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|2665
1708975200000|2024-02-26 19:20:00|12717.6|12713.6|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|4392
1708975500000|2024-02-26 19:25:00|12716.1|12712.1|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|6165
1708975800000|2024-02-26 19:30:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|10154
1708976100000|2024-02-26 19:35:00|12703.6|12699.6|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|1872
1708976400000|2024-02-26 19:40:00|12700.4|12696.4|12697.3|12693.3|12702|12698|12697.3|12693.3|6917
1708976700000|2024-02-26 19:45:00|12700.4|12696.4|12709.8|12705.8|12712.9|12708.9|12700.4|12696.4|6858
1708977000000|2024-02-26 19:50:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|3039
1708977300000|2024-02-26 19:55:00|12709.8|12705.8|12697.3|12693.3|12709.8|12705.8|12694.2|12690.2|3126
1708977600000|2024-02-26 20:00:00|12700.4|12696.4|12706.7|12702.7|12712.9|12708.9|12700.4|12696.4|11061
1708977900000|2024-02-26 20:05:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|2953
1708978200000|2024-02-26 20:10:00|12706.7|12702.7|12725.4|12721.4|12725.4|12721.4|12706.7|12702.7|6178
1708978500000|2024-02-26 20:15:00|12728.6|12724.6|12725.4|12721.4|12731.7|12727.7|12722.3|12718.3|1223
1708978800000|2024-02-26 20:20:00|12728.6|12724.6|12734.8|12730.8|12734.8|12730.8|12722.3|12718.3|1581
1708979100000|2024-02-26 20:25:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|3338
1708979400000|2024-02-26 20:30:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|3136
1708979700000|2024-02-26 20:35:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|2359
1708980000000|2024-02-26 20:40:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|5167
1708980300000|2024-02-26 20:45:00|12730.1|12726.1|12737.9|12733.9|12737.9|12733.9|12730.1|12726.1|2224
1708980600000|2024-02-26 20:50:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|2707
1708980900000|2024-02-26 20:55:00|12733.3|12729.3|12741.1|12737.1|12744.2|12740.2|12728.6|12724.6|3242
1708981200000|2024-02-26 21:00:00|12744.2|12740.2|12737.9|12733.9|12744.2|12740.2|12736.4|12732.4|3854
1708981500000|2024-02-26 21:05:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|1245
1708981800000|2024-02-26 21:10:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|1355
1708982100000|2024-02-26 21:15:00|12742.6|12738.6|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|255
1708982400000|2024-02-26 21:20:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|1228
1708982700000|2024-02-26 21:25:00|12745.8|12741.8|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|771
1708983000000|2024-02-26 21:30:00|12742.6|12738.6|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|324
1708983300000|2024-02-26 21:35:00|12736.4|12732.4|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|1006
1708983600000|2024-02-26 21:40:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|462
1708983900000|2024-02-26 21:45:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|8235
1708984200000|2024-02-26 21:50:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|364
1708984500000|2024-02-26 21:55:00|12736.4|12732.4|12737.9|12733.9|12744.2|12740.2|12734.8|12730.8|777
1708988400000|2024-02-26 23:00:00|12736.4|12732.4|12737.9|12733.9|12741.1|12737.1|12736.4|12732.4|36
1708988700000|2024-02-26 23:05:00|12739.5|12735.5|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|24
1708989000000|2024-02-26 23:10:00|12734.8|12730.8|12736.4|12732.4|12736.4|12732.4|12731.7|12727.7|80
1708989300000|2024-02-26 23:15:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|22
1708989600000|2024-02-26 23:20:00|12737.9|12733.9|12737.9|12733.9|12739.5|12735.5|12736.4|12732.4|26
1708989900000|2024-02-26 23:25:00|12736.4|12732.4|12736.4|12732.4|12737.9|12733.9|12734.8|12730.8|63
1708990200000|2024-02-26 23:30:00|12734.8|12730.8|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|134
1708990500000|2024-02-26 23:35:00|12727|12723|12728.6|12724.6|12728.6|12724.6|12727|12723|23
1708990800000|2024-02-26 23:40:00|12731.7|12727.7|12730.1|12726.1|12731.7|12727.7|12728.6|12724.6|171
1708991100000|2024-02-26 23:45:00|12728.6|12724.6|12730.1|12726.1|12730.1|12726.1|12725.4|12721.4|37
1708991400000|2024-02-26 23:50:00|12728.6|12724.6|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|47
1708991700000|2024-02-26 23:55:00|12734.8|12730.8|12733.3|12729.3|12734.8|12730.8|12731.7|12727.7|31
1708992000000|2024-02-27 00:00:00|12731.7|12727.7|12733.3|12729.3|12734.8|12730.8|12731.7|12727.7|636
1708992300000|2024-02-27 00:05:00|12731.7|12727.7|12728.6|12724.6|12733.3|12729.3|12725.4|12721.4|157
1708992600000|2024-02-27 00:10:00|12730.1|12726.1|12739.5|12735.5|12741.1|12737.1|12728.6|12724.6|217
1708992900000|2024-02-27 00:15:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|105
1708993200000|2024-02-27 00:20:00|12736.4|12732.4|12730.1|12726.1|12737.9|12733.9|12728.6|12724.6|120
1708993500000|2024-02-27 00:25:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|80
1708993800000|2024-02-27 00:30:00|||||||||21
1708994100000|2024-02-27 00:35:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12731.7|12727.7|92
1708994400000|2024-02-27 00:40:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|233
1708994700000|2024-02-27 00:45:00|12739.5|12735.5|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|248
1708995000000|2024-02-27 00:50:00|12737.9|12733.9|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|101
1708995300000|2024-02-27 00:55:00|12737.9|12733.9|12741.1|12737.1|12742.6|12738.6|12737.9|12733.9|88
1708995600000|2024-02-27 01:00:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|228
1708995900000|2024-02-27 01:05:00|12742.6|12738.6|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|94
1708996200000|2024-02-27 01:10:00|12747.3|12743.3|12745.8|12741.8|12747.3|12743.3|12744.2|12740.2|133
1708996500000|2024-02-27 01:15:00|12744.2|12740.2|12747.3|12743.3|12748.9|12744.9|12744.2|12740.2|75
1708996800000|2024-02-27 01:20:00|12748.9|12744.9|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|227
1708997100000|2024-02-27 01:25:00|12748.9|12744.9|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|246
1708997400000|2024-02-27 01:30:00|12748.9|12744.9|12748.9|12744.9|12753.6|12749.6|12747.3|12743.3|108
1708997700000|2024-02-27 01:35:00|12750.4|12746.4|12748.9|12744.9|12750.4|12746.4|12747.3|12743.3|50
1708998000000|2024-02-27 01:40:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|34
1708998300000|2024-02-27 01:45:00|12753.6|12749.6|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|109
1708998600000|2024-02-27 01:50:00|12748.9|12744.9|12753.6|12749.6|12755.1|12751.1|12747.3|12743.3|505
1708998900000|2024-02-27 01:55:00|12756.7|12752.7|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|555
1708999200000|2024-02-27 02:00:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|256
1708999500000|2024-02-27 02:05:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|210
1708999800000|2024-02-27 02:10:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|134
1709000100000|2024-02-27 02:15:00|12748.9|12744.9|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|244
1709000400000|2024-02-27 02:20:00|12748.9|12744.9|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|60
1709000700000|2024-02-27 02:25:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|60
1709001000000|2024-02-27 02:30:00|12752|12748|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|37
1709001300000|2024-02-27 02:35:00|||||||||115
1709001600000|2024-02-27 02:40:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|16
1709001900000|2024-02-27 02:45:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|26
1709002200000|2024-02-27 02:50:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|181
1709002500000|2024-02-27 02:55:00|12752|12748|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|73
1709002800000|2024-02-27 03:00:00|12752|12748|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|49
1709003100000|2024-02-27 03:05:00|||||||||16
1709003400000|2024-02-27 03:10:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|153
1709003700000|2024-02-27 03:15:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|126
1709004000000|2024-02-27 03:20:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|29
1709004300000|2024-02-27 03:25:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12745.8|12741.8|132
1709004600000|2024-02-27 03:30:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|109
1709004900000|2024-02-27 03:35:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12745.8|12741.8|40
1709005200000|2024-02-27 03:40:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|103
1709005500000|2024-02-27 03:45:00|||||||||15
1709005800000|2024-02-27 03:50:00|||||||||34
1709006100000|2024-02-27 03:55:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|297
1709006400000|2024-02-27 04:00:00|||||||||38
1709006700000|2024-02-27 04:05:00|||||||||674
1709007000000|2024-02-27 04:10:00|12752|12748|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|184
1709007300000|2024-02-27 04:15:00|||||||||26
1709007600000|2024-02-27 04:20:00|12747.3|12743.3|12747.3|12743.3|12748.9|12744.9|12747.3|12743.3|123
1709007900000|2024-02-27 04:25:00|12748.9|12744.9|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|118
1709008200000|2024-02-27 04:30:00|||||||||419
1709008500000|2024-02-27 04:35:00|12752|12748|12750.4|12746.4|12752|12748|12747.3|12743.3|45
1709008800000|2024-02-27 04:40:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|50
1709009100000|2024-02-27 04:45:00|||||||||17
1709009400000|2024-02-27 04:50:00|||||||||59
1709009700000|2024-02-27 04:55:00|||||||||40
1709010000000|2024-02-27 05:00:00|||||||||24
1709010300000|2024-02-27 05:05:00|12752|12748|12750.4|12746.4|12752|12748|12750.4|12746.4|91
1709010600000|2024-02-27 05:10:00|12752|12748|12753.6|12749.6|12753.6|12749.6|12752|12748|43
1709010900000|2024-02-27 05:15:00|12750.4|12746.4|12752|12748|12752|12748|12750.4|12746.4|279
1709011200000|2024-02-27 05:20:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|23
1709011500000|2024-02-27 05:25:00|12750.4|12746.4|12744.2|12740.2|12753.6|12749.6|12741.1|12737.1|265
1709011800000|2024-02-27 05:30:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12745.8|12741.8|107
1709012100000|2024-02-27 05:35:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|89
1709012400000|2024-02-27 05:40:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|61
1709012700000|2024-02-27 05:45:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|471
1709013000000|2024-02-27 05:50:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|55
1709013300000|2024-02-27 05:55:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12745.8|12741.8|69
1709013600000|2024-02-27 06:00:00|12744.2|12740.2|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|57
1709013900000|2024-02-27 06:05:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|171
1709014200000|2024-02-27 06:10:00|12733.3|12729.3|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|145
1709014500000|2024-02-27 06:15:00|12736.4|12732.4|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|134
1709014800000|2024-02-27 06:20:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|87
1709015100000|2024-02-27 06:25:00|||||||||30
1709015400000|2024-02-27 06:30:00|12734.8|12730.8|12737.9|12733.9|12739.5|12735.5|12734.8|12730.8|224
1709015700000|2024-02-27 06:35:00|12741.1|12737.1|12731.7|12727.7|12741.1|12737.1|12731.7|12727.7|727
1709016000000|2024-02-27 06:40:00|12733.3|12729.3|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|53
1709016300000|2024-02-27 06:45:00|12730.1|12726.1|12733.3|12729.3|12734.8|12730.8|12728.6|12724.6|70
1709016600000|2024-02-27 06:50:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|195
1709016900000|2024-02-27 06:55:00|12733.3|12729.3|12733.3|12729.3|12734.8|12730.8|12731.7|12727.7|20
1709017200000|2024-02-27 07:00:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12728.6|12724.6|67
1709017500000|2024-02-27 07:05:00|12731.7|12727.7|12733.3|12729.3|12734.8|12730.8|12728.6|12724.6|55
1709017800000|2024-02-27 07:10:00|12731.7|12727.7|12734.8|12730.8|12736.4|12732.4|12731.7|12727.7|85
1709018100000|2024-02-27 07:15:00|12731.7|12727.7|12736.4|12732.4|12736.4|12732.4|12731.7|12727.7|41
1709018400000|2024-02-27 07:20:00|12734.8|12730.8|12739.5|12735.5|12744.2|12740.2|12734.8|12730.8|225
1709018700000|2024-02-27 07:25:00|12737.9|12733.9|12744.2|12740.2|12747.3|12743.3|12737.9|12733.9|86
1709019000000|2024-02-27 07:30:00|12747.3|12743.3|12753.6|12749.6|12756.7|12752.7|12744.2|12740.2|326
1709019300000|2024-02-27 07:35:00|12756.7|12752.7|12766.1|12762.1|12769.2|12765.2|12755.1|12751.1|1266
1709019600000|2024-02-27 07:40:00|12762.9|12758.9|12756.7|12752.7|12766.1|12762.1|12756.7|12752.7|204
1709019900000|2024-02-27 07:45:00|12759.8|12755.8|12753.6|12749.6|12759.8|12755.8|12750.4|12746.4|99
1709020200000|2024-02-27 07:50:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|102
1709020500000|2024-02-27 07:55:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|663
1709020800000|2024-02-27 08:00:00|12756.7|12752.7|12769.2|12765.2|12769.2|12765.2|12756.7|12752.7|312
1709021100000|2024-02-27 08:05:00|12766.1|12762.1|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|941
1709021400000|2024-02-27 08:10:00|12761.4|12757.4|12756.7|12752.7|12766.1|12762.1|12756.7|12752.7|131
1709021700000|2024-02-27 08:15:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|197
1709022000000|2024-02-27 08:20:00|12766.1|12762.1|12766.1|12762.1|12772.3|12768.3|12766.1|12762.1|358
1709022300000|2024-02-27 08:25:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|370
1709022600000|2024-02-27 08:30:00|12769.2|12765.2|12775.4|12771.4|12778.6|12774.6|12769.2|12765.2|1578
1709022900000|2024-02-27 08:35:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|2102
1709023200000|2024-02-27 08:40:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|601
1709023500000|2024-02-27 08:45:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|238
1709023800000|2024-02-27 08:50:00|12784.8|12780.8|12769.2|12765.2|12784.8|12780.8|12766.1|12762.1|548
1709024100000|2024-02-27 08:55:00|12767.6|12763.6|12759.8|12755.8|12769.2|12765.2|12759.8|12755.8|1111
1709024400000|2024-02-27 09:00:00|12762.9|12758.9|12769.2|12765.2|12769.2|12765.2|12759.8|12755.8|2936
1709024700000|2024-02-27 09:05:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|251
1709025000000|2024-02-27 09:10:00|12761.4|12757.4|12759.8|12755.8|12762.9|12758.9|12758.3|12754.3|892
1709025300000|2024-02-27 09:15:00|12756.7|12752.7|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|2370
1709025600000|2024-02-27 09:20:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|149
1709025900000|2024-02-27 09:25:00|12753.6|12749.6|12744.2|12740.2|12753.6|12749.6|12744.2|12740.2|589
1709026200000|2024-02-27 09:30:00|12747.3|12743.3|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|401
1709026500000|2024-02-27 09:35:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|220
1709026800000|2024-02-27 09:40:00|12741.1|12737.1|12750.4|12746.4|12750.4|12746.4|12741.1|12737.1|670
1709027100000|2024-02-27 09:45:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12748.9|12744.9|405
1709027400000|2024-02-27 09:50:00|12748.9|12744.9|12753.6|12749.6|12756.7|12752.7|12747.3|12743.3|147
1709027700000|2024-02-27 09:55:00|12756.7|12752.7|12762.9|12758.9|12766.1|12762.1|12755.1|12751.1|984
1709028000000|2024-02-27 10:00:00|12766.1|12762.1|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|493
1709028300000|2024-02-27 10:05:00|12766.1|12762.1|12769.2|12765.2|12772.3|12768.3|12762.9|12758.9|1508
1709028600000|2024-02-27 10:10:00|12767.6|12763.6|12759.8|12755.8|12769.2|12765.2|12759.8|12755.8|177
1709028900000|2024-02-27 10:15:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|114
1709029200000|2024-02-27 10:20:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|335
1709029500000|2024-02-27 10:25:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|122
1709029800000|2024-02-27 10:30:00|12759.8|12755.8|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|919
1709030100000|2024-02-27 10:35:00|12755.1|12751.1|12750.4|12746.4|12755.1|12751.1|12747.3|12743.3|679
1709030400000|2024-02-27 10:40:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|1719
1709030700000|2024-02-27 10:45:00|12756.7|12752.7|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|200
1709031000000|2024-02-27 10:50:00|12758.3|12754.3|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|468
1709031300000|2024-02-27 10:55:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|239
1709031600000|2024-02-27 11:00:00|12755.1|12751.1|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|87
1709031900000|2024-02-27 11:05:00|12750.4|12746.4|12756.7|12752.7|12756.7|12752.7|12750.4|12746.4|693
1709032200000|2024-02-27 11:10:00|12753.6|12749.6|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|174
1709032500000|2024-02-27 11:15:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|269
1709032800000|2024-02-27 11:20:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|152
1709033100000|2024-02-27 11:25:00|12747.3|12743.3|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|220
1709033400000|2024-02-27 11:30:00|12742.6|12738.6|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|303
1709033700000|2024-02-27 11:35:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|575
1709034000000|2024-02-27 11:40:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12745.8|12741.8|238
1709034300000|2024-02-27 11:45:00|12747.3|12743.3|12753.6|12749.6|12755.1|12751.1|12747.3|12743.3|450
1709034600000|2024-02-27 11:50:00|12756.7|12752.7|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|310
1709034900000|2024-02-27 11:55:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|1809
1709035200000|2024-02-27 12:00:00|12753.6|12749.6|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|292
1709035500000|2024-02-27 12:05:00|12761.4|12757.4|12756.7|12752.7|12762.9|12758.9|12750.4|12746.4|206
1709035800000|2024-02-27 12:10:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|151
1709036100000|2024-02-27 12:15:00|12758.3|12754.3|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|540
1709036400000|2024-02-27 12:20:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|144
1709036700000|2024-02-27 12:25:00|12759.8|12755.8|12750.4|12746.4|12759.8|12755.8|12750.4|12746.4|244
1709037000000|2024-02-27 12:30:00|12753.6|12749.6|12762.9|12758.9|12762.9|12758.9|12750.4|12746.4|332
1709037300000|2024-02-27 12:35:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|452
1709037600000|2024-02-27 12:40:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|353
1709037900000|2024-02-27 12:45:00|12758.3|12754.3|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|1081
1709038200000|2024-02-27 12:50:00|12766.1|12762.1|12756.7|12752.7|12766.1|12762.1|12753.6|12749.6|12907
1709038500000|2024-02-27 12:55:00|12758.3|12754.3|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|7306
1709038800000|2024-02-27 13:00:00|12756.7|12752.7|12744.2|12740.2|12759.8|12755.8|12744.2|12740.2|5736
1709039100000|2024-02-27 13:05:00|12747.3|12743.3|12750.4|12746.4|12753.6|12749.6|12744.2|12740.2|3432
1709039400000|2024-02-27 13:10:00|12747.3|12743.3|12753.6|12749.6|12755.1|12751.1|12744.2|12740.2|982
1709039700000|2024-02-27 13:15:00|12750.4|12746.4|12741.1|12737.1|12756.7|12752.7|12741.1|12737.1|659
1709040000000|2024-02-27 13:20:00|12737.9|12733.9|12727|12723|12744.2|12740.2|12725.4|12721.4|5141
1709040300000|2024-02-27 13:25:00|12728.6|12724.6|12728.6|12724.6|12733.3|12729.3|12722.3|12718.3|2512
1709040600000|2024-02-27 13:30:00|12733.3|12729.3|12737.9|12733.9|12756.7|12752.7|12733.3|12729.3|1412
1709040900000|2024-02-27 13:35:00|12741.1|12737.1|12719.2|12715.2|12741.1|12737.1|12716.1|12712.1|5509
1709041200000|2024-02-27 13:40:00|12720.8|12716.8|12694.2|12690.2|12722.3|12718.3|12694.2|12690.2|5332
1709041500000|2024-02-27 13:45:00|12691.1|12687.1|12697.3|12693.3|12703.6|12699.6|12687.9|12683.9|1731
1709041800000|2024-02-27 13:50:00|12698.9|12694.9|12706.7|12702.7|12712.9|12708.9|12697.3|12693.3|785
1709042100000|2024-02-27 13:55:00|12708.3|12704.3|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|1897
1709042400000|2024-02-27 14:00:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12697.3|12693.3|2191
1709042700000|2024-02-27 14:05:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12694.2|12690.2|2458
1709043000000|2024-02-27 14:10:00|12705.1|12701.1|12694.2|12690.2|12706.7|12702.7|12691.1|12687.1|3173
1709043300000|2024-02-27 14:15:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12691.1|12687.1|1015
1709043600000|2024-02-27 14:20:00|12691.1|12687.1|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|2876
1709043900000|2024-02-27 14:25:00|12694.2|12690.2|12684.8|12680.8|12694.2|12690.2|12678.6|12674.6|3730
1709044200000|2024-02-27 14:30:00|12681.7|12677.7|12681.7|12677.7|12694.2|12690.2|12675.4|12671.4|1928
1709044500000|2024-02-27 14:35:00|12678.6|12674.6|12681.7|12677.7|12687.9|12683.9|12678.6|12674.6|1624
1709044800000|2024-02-27 14:40:00|12683.3|12679.3|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|934
1709045100000|2024-02-27 14:45:00|12678.6|12674.6|12672.3|12668.3|12681.7|12677.7|12669.2|12665.2|1159
1709045400000|2024-02-27 14:50:00|12675.4|12671.4|12684.8|12680.8|12687.9|12683.9|12675.4|12671.4|6301
1709045700000|2024-02-27 14:55:00|12687.9|12683.9|12686.4|12682.4|12694.2|12690.2|12686.4|12682.4|1844
1709046000000|2024-02-27 15:00:00|12687.9|12683.9|12691.1|12687.1|12708.3|12704.3|12681.7|12677.7|5138
1709046300000|2024-02-27 15:05:00|12694.2|12690.2|12700.4|12696.4|12703.6|12699.6|12684.8|12680.8|2874
1709046600000|2024-02-27 15:10:00|12697.3|12693.3|12694.2|12690.2|12703.6|12699.6|12691.1|12687.1|7830
1709046900000|2024-02-27 15:15:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|4564
1709047200000|2024-02-27 15:20:00|12702|12698|12700.4|12696.4|12709.8|12705.8|12697.3|12693.3|5161
1709047500000|2024-02-27 15:25:00|12697.3|12693.3|12691.1|12687.1|12700.4|12696.4|12687.9|12683.9|7065
1709047800000|2024-02-27 15:30:00|12692.6|12688.6|12691.1|12687.1|12697.3|12693.3|12687.9|12683.9|4118
1709048100000|2024-02-27 15:35:00|12687.9|12683.9|12681.7|12677.7|12694.2|12690.2|12681.7|12677.7|4086
1709048400000|2024-02-27 15:40:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|5163
1709048700000|2024-02-27 15:45:00|12675.4|12671.4|12691.1|12687.1|12694.2|12690.2|12675.4|12671.4|4088
1709049000000|2024-02-27 15:50:00|12694.2|12690.2|12700.4|12696.4|12703.6|12699.6|12694.2|12690.2|3708
1709049300000|2024-02-27 15:55:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|4199
1709049600000|2024-02-27 16:00:00|12702|12698|12706.7|12702.7|12709.8|12705.8|12700.4|12696.4|5005
1709049900000|2024-02-27 16:05:00|12709.8|12705.8|12703.6|12699.6|12712.9|12708.9|12703.6|12699.6|7383
1709050200000|2024-02-27 16:10:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12694.2|12690.2|6160
1709050500000|2024-02-27 16:15:00|12706.7|12702.7|12700.4|12696.4|12709.8|12705.8|12700.4|12696.4|3081
1709050800000|2024-02-27 16:20:00|12703.6|12699.6|12700.4|12696.4|12709.8|12705.8|12697.3|12693.3|3748
1709051100000|2024-02-27 16:25:00|12697.3|12693.3|12703.6|12699.6|12709.8|12705.8|12697.3|12693.3|4008
1709051400000|2024-02-27 16:30:00|12706.7|12702.7|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|1091
1709051700000|2024-02-27 16:35:00|12697.3|12693.3|12691.1|12687.1|12697.3|12693.3|12687.9|12683.9|2088
1709052000000|2024-02-27 16:40:00|12689.5|12685.5|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|1125
1709052300000|2024-02-27 16:45:00|12691.1|12687.1|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|1860
1709052600000|2024-02-27 16:50:00|12703.6|12699.6|12687.9|12683.9|12703.6|12699.6|12684.8|12680.8|1937
1709052900000|2024-02-27 16:55:00|12686.4|12682.4|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|1946
1709053200000|2024-02-27 17:00:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|2400
1709053500000|2024-02-27 17:05:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|2281
1709053800000|2024-02-27 17:10:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|2200
1709054100000|2024-02-27 17:15:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|2872
1709054400000|2024-02-27 17:20:00|12669.2|12665.2|12666.1|12662.1|12672.3|12668.3|12659.8|12655.8|1397
1709054700000|2024-02-27 17:25:00|12664.5|12660.5|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|2760
1709055000000|2024-02-27 17:30:00|12662.9|12658.9|12669.2|12665.2|12670.8|12666.8|12662.9|12658.9|712
1709055300000|2024-02-27 17:35:00|12670.8|12666.8|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|1331
1709055600000|2024-02-27 17:40:00|12667.6|12663.6|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|1215
1709055900000|2024-02-27 17:45:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|592
1709056200000|2024-02-27 17:50:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12667.6|12663.6|783
1709056500000|2024-02-27 17:55:00|12675.4|12671.4|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|1611
1709056800000|2024-02-27 18:00:00|12667.6|12663.6|12687.9|12683.9|12691.1|12687.1|12666.1|12662.1|1262
1709057100000|2024-02-27 18:05:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12681.7|12677.7|869
1709057400000|2024-02-27 18:10:00|12697.3|12693.3|12709.8|12705.8|12712.9|12708.9|12695.8|12691.8|1449
1709057700000|2024-02-27 18:15:00|12712.9|12708.9|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|840
1709058000000|2024-02-27 18:20:00|12709.8|12705.8|12712.9|12708.9|12719.2|12715.2|12706.7|12702.7|1239
1709058300000|2024-02-27 18:25:00|12709.8|12705.8|12703.6|12699.6|12712.9|12708.9|12703.6|12699.6|1006
1709058600000|2024-02-27 18:30:00|12702|12698|12697.3|12693.3|12702|12698|12697.3|12693.3|341
1709058900000|2024-02-27 18:35:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|2199
1709059200000|2024-02-27 18:40:00|12692.6|12688.6|12687.9|12683.9|12694.2|12690.2|12681.7|12677.7|6198
1709059500000|2024-02-27 18:45:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|6652
1709059800000|2024-02-27 18:50:00|12683.3|12679.3|12684.8|12680.8|12687.9|12683.9|12683.3|12679.3|2904
1709060100000|2024-02-27 18:55:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|1835
1709060400000|2024-02-27 19:00:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|740
1709060700000|2024-02-27 19:05:00|12677|12673|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|621
1709061000000|2024-02-27 19:10:00|12678.6|12674.6|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|1319
1709061300000|2024-02-27 19:15:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|644
1709061600000|2024-02-27 19:20:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12653.6|12649.6|1391
1709061900000|2024-02-27 19:25:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|5882
1709062200000|2024-02-27 19:30:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|1976
1709062500000|2024-02-27 19:35:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|860
1709062800000|2024-02-27 19:40:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|5258
1709063100000|2024-02-27 19:45:00|12650.4|12646.4|12637.9|12633.9|12650.4|12646.4|12634.8|12630.8|2362
1709063400000|2024-02-27 19:50:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12631.7|12627.7|1066
1709063700000|2024-02-27 19:55:00|12636.4|12632.4|12644.2|12640.2|12644.2|12640.2|12634.8|12630.8|4425
1709064000000|2024-02-27 20:00:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|3695
1709064300000|2024-02-27 20:05:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|2980
1709064600000|2024-02-27 20:10:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|2066
1709064900000|2024-02-27 20:15:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|934
1709065200000|2024-02-27 20:20:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|967
1709065500000|2024-02-27 20:25:00|12641.1|12637.1|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|1342
1709065800000|2024-02-27 20:30:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|895
1709066100000|2024-02-27 20:35:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|550
1709066400000|2024-02-27 20:40:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|348
1709066700000|2024-02-27 20:45:00|12645.8|12641.8|12637.9|12633.9|12647.3|12643.3|12637.9|12633.9|1686
1709067000000|2024-02-27 20:50:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|1061
1709067300000|2024-02-27 20:55:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|2693
1709067600000|2024-02-27 21:00:00|12645.8|12641.8|12653.6|12649.6|12653.6|12649.6|12644.2|12640.2|1585
1709067900000|2024-02-27 21:05:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|872
1709068200000|2024-02-27 21:10:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|537
1709068500000|2024-02-27 21:15:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|599
1709068800000|2024-02-27 21:20:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|662
1709069100000|2024-02-27 21:25:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|725
1709069400000|2024-02-27 21:30:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|174
1709069700000|2024-02-27 21:35:00|12656.7|12652.7|12666.1|12662.1|12666.1|12662.1|12656.7|12652.7|744
1709070000000|2024-02-27 21:40:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|519
1709070300000|2024-02-27 21:45:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|630
1709070600000|2024-02-27 21:50:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|178
1709070900000|2024-02-27 21:55:00|12669.2|12665.2|12667.6|12663.6|12669.2|12665.2|12666.1|12662.1|1248
1709074800000|2024-02-27 23:00:00|12659.8|12655.8|12656.7|12652.7|12661.4|12657.4|12656.7|12652.7|45
1709075100000|2024-02-27 23:05:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|88
1709075400000|2024-02-27 23:10:00|12661.4|12657.4|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|32
1709075700000|2024-02-27 23:15:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|33
1709076000000|2024-02-27 23:20:00|||||||||5
1709076300000|2024-02-27 23:25:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|45
1709076600000|2024-02-27 23:30:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|47
1709076900000|2024-02-27 23:35:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|10
1709077200000|2024-02-27 23:40:00|12662.9|12658.9|12664.5|12660.5|12664.5|12660.5|12659.8|12655.8|76
1709077500000|2024-02-27 23:45:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|84
1709077800000|2024-02-27 23:50:00|12656.7|12652.7|12656.7|12652.7|12658.3|12654.3|12655.1|12651.1|119
1709078100000|2024-02-27 23:55:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|171
1709078400000|2024-02-28 00:00:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|95
1709078700000|2024-02-28 00:05:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|422
1709079000000|2024-02-28 00:10:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|53
1709079300000|2024-02-28 00:15:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|74
1709079600000|2024-02-28 00:20:00|12662.9|12658.9|12672.3|12668.3|12675.4|12671.4|12659.8|12655.8|262
1709079900000|2024-02-28 00:25:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|132
1709080200000|2024-02-28 00:30:00|12672.3|12668.3|12659.8|12655.8|12675.4|12671.4|12659.8|12655.8|387
1709080500000|2024-02-28 00:35:00|12656.7|12652.7|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|70
1709080800000|2024-02-28 00:40:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|70
1709081100000|2024-02-28 00:45:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|162
1709081400000|2024-02-28 00:50:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|125
1709081700000|2024-02-28 00:55:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|117
1709082000000|2024-02-28 01:00:00|12659.8|12655.8|12675.4|12671.4|12675.4|12671.4|12659.8|12655.8|175
1709082300000|2024-02-28 01:05:00|12673.9|12669.9|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|261
1709082600000|2024-02-28 01:10:00|12677|12673|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|182
1709082900000|2024-02-28 01:15:00|12680.1|12676.1|12681.7|12677.7|12684.8|12680.8|12680.1|12676.1|117
1709083200000|2024-02-28 01:20:00|12684.8|12680.8|12675.4|12671.4|12684.8|12680.8|12675.4|12671.4|253
1709083500000|2024-02-28 01:25:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|110
1709083800000|2024-02-28 01:30:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|261
1709084100000|2024-02-28 01:35:00|12680.1|12676.1|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|60
1709084400000|2024-02-28 01:40:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|60
1709084700000|2024-02-28 01:45:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|63
1709085000000|2024-02-28 01:50:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|56
1709085300000|2024-02-28 01:55:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|173
1709085600000|2024-02-28 02:00:00|12677|12673|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|68
1709085900000|2024-02-28 02:05:00|12673.9|12669.9|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|91
1709086200000|2024-02-28 02:10:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|98
1709086500000|2024-02-28 02:15:00|12672.3|12668.3|12672.3|12668.3|12673.9|12669.9|12672.3|12668.3|59
1709086800000|2024-02-28 02:20:00|12675.4|12671.4|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|77
1709087100000|2024-02-28 02:25:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|54
1709087400000|2024-02-28 02:30:00|12680.1|12676.1|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|112
1709087700000|2024-02-28 02:35:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|119
1709088000000|2024-02-28 02:40:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|107
1709088300000|2024-02-28 02:45:00|||||||||23
1709088600000|2024-02-28 02:50:00|12669.2|12665.2|12669.2|12665.2|12670.8|12666.8|12669.2|12665.2|95
1709088900000|2024-02-28 02:55:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|60
1709089200000|2024-02-28 03:00:00|||||||||33
1709089500000|2024-02-28 03:05:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|50
1709089800000|2024-02-28 03:10:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|256
1709090100000|2024-02-28 03:15:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|100
1709090400000|2024-02-28 03:20:00|||||||||25
1709090700000|2024-02-28 03:25:00|||||||||33
1709091000000|2024-02-28 03:30:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|221
1709091300000|2024-02-28 03:35:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|143
1709091600000|2024-02-28 03:40:00|||||||||42
1709091900000|2024-02-28 03:45:00|12677|12673|12678.6|12674.6|12678.6|12674.6|12677|12673|44
1709092200000|2024-02-28 03:50:00|||||||||11
1709092500000|2024-02-28 03:55:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|116
1709092800000|2024-02-28 04:00:00|||||||||45
1709093100000|2024-02-28 04:05:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|158
1709093400000|2024-02-28 04:10:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|73
1709093700000|2024-02-28 04:15:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|70
1709094000000|2024-02-28 04:20:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|55
1709094300000|2024-02-28 04:25:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|97
1709094600000|2024-02-28 04:30:00|||||||||7
1709094900000|2024-02-28 04:35:00|||||||||30
1709095200000|2024-02-28 04:40:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|72
1709095500000|2024-02-28 04:45:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|37
1709095800000|2024-02-28 04:50:00|||||||||31
1709096100000|2024-02-28 04:55:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|16
1709096400000|2024-02-28 05:00:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|72
1709096700000|2024-02-28 05:05:00|12673.9|12669.9|12675.4|12671.4|12678.6|12674.6|12673.9|12669.9|107
1709097000000|2024-02-28 05:10:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|64
1709097300000|2024-02-28 05:15:00|12677|12673|12675.4|12671.4|12677|12673|12675.4|12671.4|62
1709097600000|2024-02-28 05:20:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|122
1709097900000|2024-02-28 05:25:00|12670.8|12666.8|12675.4|12671.4|12675.4|12671.4|12670.8|12666.8|316
1709098200000|2024-02-28 05:30:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|135
1709098500000|2024-02-28 05:35:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|52
1709098800000|2024-02-28 05:40:00|12677|12673|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|62
1709099100000|2024-02-28 05:45:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|41
1709099400000|2024-02-28 05:50:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|38
1709099700000|2024-02-28 05:55:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|136
1709100000000|2024-02-28 06:00:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|37
1709100300000|2024-02-28 06:05:00|12691.1|12687.1|12694.2|12690.2|12700.4|12696.4|12691.1|12687.1|337
1709100600000|2024-02-28 06:10:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|67
1709100900000|2024-02-28 06:15:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|118
1709101200000|2024-02-28 06:20:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|70
1709101500000|2024-02-28 06:25:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|43
1709101800000|2024-02-28 06:30:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|212
1709102100000|2024-02-28 06:35:00|||||||||7
1709102400000|2024-02-28 06:40:00|12691.1|12687.1|12694.2|12690.2|12695.8|12691.8|12691.1|12687.1|178
1709102700000|2024-02-28 06:45:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|118
1709103000000|2024-02-28 06:50:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|170
1709103300000|2024-02-28 06:55:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|55
1709103600000|2024-02-28 07:00:00|12680.1|12676.1|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|107
1709103900000|2024-02-28 07:05:00|12680.1|12676.1|12684.8|12680.8|12687.9|12683.9|12680.1|12676.1|180
1709104200000|2024-02-28 07:10:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|40
1709104500000|2024-02-28 07:15:00|12683.3|12679.3|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|233
1709104800000|2024-02-28 07:20:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|102
1709105100000|2024-02-28 07:25:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|117
1709105400000|2024-02-28 07:30:00|12684.8|12680.8|12675.4|12671.4|12684.8|12680.8|12675.4|12671.4|348
1709105700000|2024-02-28 07:35:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|130
1709106000000|2024-02-28 07:40:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|427
1709106300000|2024-02-28 07:45:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|441
1709106600000|2024-02-28 07:50:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|110
1709106900000|2024-02-28 07:55:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|131
1709107200000|2024-02-28 08:00:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|641
1709107500000|2024-02-28 08:05:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12669.2|12665.2|480
1709107800000|2024-02-28 08:10:00|12681.7|12677.7|12687.9|12683.9|12691.1|12687.1|12678.6|12674.6|173
1709108100000|2024-02-28 08:15:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|188
1709108400000|2024-02-28 08:20:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|303
1709108700000|2024-02-28 08:25:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|258
1709109000000|2024-02-28 08:30:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|762
1709109300000|2024-02-28 08:35:00|12684.8|12680.8|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|254
1709109600000|2024-02-28 08:40:00|12694.2|12690.2|12684.8|12680.8|12694.2|12690.2|12684.8|12680.8|286
1709109900000|2024-02-28 08:45:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|222
1709110200000|2024-02-28 08:50:00|12681.7|12677.7|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|322
1709110500000|2024-02-28 08:55:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|180
1709110800000|2024-02-28 09:00:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|1233
1709111100000|2024-02-28 09:05:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|209
1709111400000|2024-02-28 09:10:00|12677|12673|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|170
1709111700000|2024-02-28 09:15:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|106
1709112000000|2024-02-28 09:20:00|12672.3|12668.3|12666.1|12662.1|12675.4|12671.4|12666.1|12662.1|245
1709112300000|2024-02-28 09:25:00|12669.2|12665.2|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|264
1709112600000|2024-02-28 09:30:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|194
1709112900000|2024-02-28 09:35:00|12666.1|12662.1|12675.4|12671.4|12675.4|12671.4|12662.9|12658.9|757
1709113200000|2024-02-28 09:40:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12672.3|12668.3|352
1709113500000|2024-02-28 09:45:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|278
1709113800000|2024-02-28 09:50:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|225
1709114100000|2024-02-28 09:55:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|185
1709114400000|2024-02-28 10:00:00|12672.3|12668.3|12666.1|12662.1|12675.4|12671.4|12662.9|12658.9|644
1709114700000|2024-02-28 10:05:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12666.1|12662.1|398
1709115000000|2024-02-28 10:10:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|115
1709115300000|2024-02-28 10:15:00|12672.3|12668.3|12666.1|12662.1|12675.4|12671.4|12666.1|12662.1|270
1709115600000|2024-02-28 10:20:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|253
1709115900000|2024-02-28 10:25:00|12662.9|12658.9|12669.2|12665.2|12675.4|12671.4|12662.9|12658.9|241
1709116200000|2024-02-28 10:30:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|132
1709116500000|2024-02-28 10:35:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|196
1709116800000|2024-02-28 10:40:00|12669.2|12665.2|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|218
1709117100000|2024-02-28 10:45:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|288
1709117400000|2024-02-28 10:50:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|185
1709117700000|2024-02-28 10:55:00|12670.8|12666.8|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|142
1709118000000|2024-02-28 11:00:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|170
1709118300000|2024-02-28 11:05:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|243
1709118600000|2024-02-28 11:10:00|12677|12673|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|274
1709118900000|2024-02-28 11:15:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12675.4|12671.4|311
1709119200000|2024-02-28 11:20:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|430
1709119500000|2024-02-28 11:25:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|116
1709119800000|2024-02-28 11:30:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|284
1709120100000|2024-02-28 11:35:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|154
1709120400000|2024-02-28 11:40:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|248
1709120700000|2024-02-28 11:45:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|263
1709121000000|2024-02-28 11:50:00|12691.1|12687.1|12684.8|12680.8|12692.6|12688.6|12684.8|12680.8|223
1709121300000|2024-02-28 11:55:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|266
1709121600000|2024-02-28 12:00:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|184
1709121900000|2024-02-28 12:05:00|12687.9|12683.9|12694.2|12690.2|12694.2|12690.2|12684.8|12680.8|250
1709122200000|2024-02-28 12:10:00|12691.1|12687.1|12703.6|12699.6|12703.6|12699.6|12691.1|12687.1|627
1709122500000|2024-02-28 12:15:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|295
1709122800000|2024-02-28 12:20:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|242
1709123100000|2024-02-28 12:25:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|303
1709123400000|2024-02-28 12:30:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|307
1709123700000|2024-02-28 12:35:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|442
1709124000000|2024-02-28 12:40:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|110
1709124300000|2024-02-28 12:45:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|181
1709124600000|2024-02-28 12:50:00|12694.2|12690.2|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|333
1709124900000|2024-02-28 12:55:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|490
1709125200000|2024-02-28 13:00:00|12691.1|12687.1|12700.4|12696.4|12700.4|12696.4|12687.9|12683.9|959
1709125500000|2024-02-28 13:05:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12700.4|12696.4|1122
1709125800000|2024-02-28 13:10:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|1323
1709126100000|2024-02-28 13:15:00|12711.4|12707.4|12703.6|12699.6|12711.4|12707.4|12700.4|12696.4|900
1709126400000|2024-02-28 13:20:00|12700.4|12696.4|12691.1|12687.1|12703.6|12699.6|12691.1|12687.1|1529
1709126700000|2024-02-28 13:25:00|12694.2|12690.2|12694.2|12690.2|12698.9|12694.9|12687.9|12683.9|1077
1709127000000|2024-02-28 13:30:00|12695.8|12691.8|12716.1|12712.1|12716.1|12712.1|12678.6|12674.6|2427
1709127300000|2024-02-28 13:35:00|12719.2|12715.2|12700.4|12696.4|12725.4|12721.4|12700.4|12696.4|1524
1709127600000|2024-02-28 13:40:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12697.3|12693.3|1412
1709127900000|2024-02-28 13:45:00|12709.8|12705.8|12703.6|12699.6|12712.9|12708.9|12703.6|12699.6|1207
1709128200000|2024-02-28 13:50:00|12700.4|12696.4|12678.6|12674.6|12706.7|12702.7|12675.4|12671.4|1932
1709128500000|2024-02-28 13:55:00|12680.1|12676.1|12672.3|12668.3|12680.1|12676.1|12666.1|12662.1|2541
1709128800000|2024-02-28 14:00:00|12669.2|12665.2|12653.6|12649.6|12669.2|12665.2|12636.4|12632.4|2785
1709129100000|2024-02-28 14:05:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|1415
1709129400000|2024-02-28 14:10:00|12653.6|12649.6|12653.6|12649.6|12662.9|12658.9|12650.4|12646.4|1592
1709129700000|2024-02-28 14:15:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12650.4|12646.4|1265
1709130000000|2024-02-28 14:20:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12659.8|12655.8|1192
1709130300000|2024-02-28 14:25:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12656.7|12652.7|1139
1709130600000|2024-02-28 14:30:00|12659.8|12655.8|12650.4|12646.4|12666.1|12662.1|12647.3|12643.3|1369
1709130900000|2024-02-28 14:35:00|12647.3|12643.3|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|586
1709131200000|2024-02-28 14:40:00|12647.3|12643.3|12637.9|12633.9|12650.4|12646.4|12637.9|12633.9|1547
1709131500000|2024-02-28 14:45:00|12641.1|12637.1|12656.7|12652.7|12656.7|12652.7|12637.9|12633.9|8903
1709131800000|2024-02-28 14:50:00|12653.6|12649.6|12650.4|12646.4|12662.9|12658.9|12647.3|12643.3|2158
1709132100000|2024-02-28 14:55:00|12647.3|12643.3|12650.4|12646.4|12656.7|12652.7|12644.2|12640.2|761
1709132400000|2024-02-28 15:00:00|12647.3|12643.3|12656.7|12652.7|12662.9|12658.9|12647.3|12643.3|1213
1709132700000|2024-02-28 15:05:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|1472
1709133000000|2024-02-28 15:10:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|1143
1709133300000|2024-02-28 15:15:00|12669.2|12665.2|12666.1|12662.1|12675.4|12671.4|12662.9|12658.9|908
1709133600000|2024-02-28 15:20:00|12669.2|12665.2|12675.4|12671.4|12681.7|12677.7|12669.2|12665.2|1011
1709133900000|2024-02-28 15:25:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12669.2|12665.2|890
1709134200000|2024-02-28 15:30:00|12669.2|12665.2|12684.8|12680.8|12684.8|12680.8|12669.2|12665.2|1219
1709134500000|2024-02-28 15:35:00|12687.9|12683.9|12687.9|12683.9|12694.2|12690.2|12681.7|12677.7|1573
1709134800000|2024-02-28 15:40:00|12689.5|12685.5|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|798
1709135100000|2024-02-28 15:45:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12675.4|12671.4|664
1709135400000|2024-02-28 15:50:00|12678.6|12674.6|12675.4|12671.4|12684.8|12680.8|12669.2|12665.2|701
1709135700000|2024-02-28 15:55:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12669.2|12665.2|699
1709136000000|2024-02-28 16:00:00|12681.7|12677.7|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|1237
1709136300000|2024-02-28 16:05:00|12684.8|12680.8|12672.3|12668.3|12684.8|12680.8|12672.3|12668.3|1210
1709136600000|2024-02-28 16:10:00|12675.4|12671.4|12684.8|12680.8|12684.8|12680.8|12675.4|12671.4|640
1709136900000|2024-02-28 16:15:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|606
1709137200000|2024-02-28 16:20:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12678.6|12674.6|1065
1709137500000|2024-02-28 16:25:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|359
1709137800000|2024-02-28 16:30:00|12684.8|12680.8|12666.1|12662.1|12687.9|12683.9|12666.1|12662.1|874
1709138100000|2024-02-28 16:35:00|12662.9|12658.9|12675.4|12671.4|12675.4|12671.4|12662.9|12658.9|984
1709138400000|2024-02-28 16:40:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|637
1709138700000|2024-02-28 16:45:00|12677|12673|12672.3|12668.3|12678.6|12674.6|12669.2|12665.2|536
1709139000000|2024-02-28 16:50:00|12669.2|12665.2|12675.4|12671.4|12678.6|12674.6|12666.1|12662.1|729
1709139300000|2024-02-28 16:55:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|214
1709139600000|2024-02-28 17:00:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|1208
1709139900000|2024-02-28 17:05:00|12670.8|12666.8|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|903
1709140200000|2024-02-28 17:10:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|409
1709140500000|2024-02-28 17:15:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|558
1709140800000|2024-02-28 17:20:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|199
1709141100000|2024-02-28 17:25:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|279
1709141400000|2024-02-28 17:30:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|625
1709141700000|2024-02-28 17:35:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|395
1709142000000|2024-02-28 17:40:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|454
1709142300000|2024-02-28 17:45:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12675.4|12671.4|1569
1709142600000|2024-02-28 17:50:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|2307
1709142900000|2024-02-28 17:55:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|840
1709143200000|2024-02-28 18:00:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|545
1709143500000|2024-02-28 18:05:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|560
1709143800000|2024-02-28 18:10:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|598
1709144100000|2024-02-28 18:15:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|1069
1709144400000|2024-02-28 18:20:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|621
1709144700000|2024-02-28 18:25:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|637
1709145000000|2024-02-28 18:30:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|227
1709145300000|2024-02-28 18:35:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|310
1709145600000|2024-02-28 18:40:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|232
1709145900000|2024-02-28 18:45:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|359
1709146200000|2024-02-28 18:50:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|814
1709146500000|2024-02-28 18:55:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|995
1709146800000|2024-02-28 19:00:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|510
1709147100000|2024-02-28 19:05:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|586
1709147400000|2024-02-28 19:10:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|1760
1709147700000|2024-02-28 19:15:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|1739
1709148000000|2024-02-28 19:20:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|2781
1709148300000|2024-02-28 19:25:00|12686.4|12682.4|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|575
1709148600000|2024-02-28 19:30:00|12687.9|12683.9|12687.9|12683.9|12694.2|12690.2|12684.8|12680.8|1119
1709148900000|2024-02-28 19:35:00|12684.8|12680.8|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|892
1709149200000|2024-02-28 19:40:00|12691.1|12687.1|12697.3|12693.3|12700.4|12696.4|12687.9|12683.9|1089
1709149500000|2024-02-28 19:45:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|637
1709149800000|2024-02-28 19:50:00|12694.2|12690.2|12703.6|12699.6|12703.6|12699.6|12694.2|12690.2|1242
1709150100000|2024-02-28 19:55:00|12700.4|12696.4|12709.8|12705.8|12711.4|12707.4|12700.4|12696.4|2659
1709150400000|2024-02-28 20:00:00|12706.7|12702.7|12709.8|12705.8|12719.2|12715.2|12706.7|12702.7|2024
1709150700000|2024-02-28 20:05:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|1623
1709151000000|2024-02-28 20:10:00|12706.7|12702.7|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|809
1709151300000|2024-02-28 20:15:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|629
1709151600000|2024-02-28 20:20:00|12709.8|12705.8|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|1048
1709151900000|2024-02-28 20:25:00|12716.1|12712.1|12719.2|12715.2|12728.6|12724.6|12716.1|12712.1|2070
1709152200000|2024-02-28 20:30:00|12716.1|12712.1|12722.3|12718.3|12734.8|12730.8|12716.1|12712.1|3777
1709152500000|2024-02-28 20:35:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|1380
1709152800000|2024-02-28 20:40:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|973
1709153100000|2024-02-28 20:45:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|788
1709153400000|2024-02-28 20:50:00|12719.2|12715.2|12728.6|12724.6|12728.6|12724.6|12719.2|12715.2|1283
1709153700000|2024-02-28 20:55:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|4174
1709154000000|2024-02-28 21:00:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12716.1|12712.1|3715
1709154300000|2024-02-28 21:05:00|12716.1|12712.1|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|1255
1709154600000|2024-02-28 21:10:00|12719.2|12715.2|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|1267
1709154900000|2024-02-28 21:15:00|12716.1|12712.1|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|1191
1709155200000|2024-02-28 21:20:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|574
1709155500000|2024-02-28 21:25:00|||||||||313
1709155800000|2024-02-28 21:30:00|||||||||138
1709156100000|2024-02-28 21:35:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|406
1709156400000|2024-02-28 21:40:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|525
1709156700000|2024-02-28 21:45:00|12712.9|12708.9|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|714
1709157000000|2024-02-28 21:50:00|12709.8|12705.8|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|1339
1709157300000|2024-02-28 21:55:00|12714.5|12710.5|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|684
1709161200000|2024-02-28 23:00:00|12714.5|12710.5|12722.3|12718.3|12722.3|12718.3|12714.5|12710.5|44
1709161500000|2024-02-28 23:05:00|12720.8|12716.8|12719.2|12715.2|12720.8|12716.8|12719.2|12715.2|37
1709162100000|2024-02-28 23:15:00|||||||||5
1709162400000|2024-02-28 23:20:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|72
1709162700000|2024-02-28 23:25:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|70
1709163000000|2024-02-28 23:30:00|12717.6|12713.6|12716.1|12712.1|12717.6|12713.6|12716.1|12712.1|13
1709163300000|2024-02-28 23:35:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|31
1709163600000|2024-02-28 23:40:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|54
1709163900000|2024-02-28 23:45:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|164
1709164200000|2024-02-28 23:50:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|112
1709164500000|2024-02-28 23:55:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|110
1709164800000|2024-02-29 00:00:00|12722.3|12718.3|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|221
1709165100000|2024-02-29 00:05:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|44
1709165400000|2024-02-29 00:10:00|12716.1|12712.1|12719.2|12715.2|12720.8|12716.8|12716.1|12712.1|186
1709165700000|2024-02-29 00:15:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|155
1709166000000|2024-02-29 00:20:00|||||||||43
1709166300000|2024-02-29 00:25:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|27
1709166600000|2024-02-29 00:30:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|121
1709166900000|2024-02-29 00:35:00|12719.2|12715.2|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|157
1709167200000|2024-02-29 00:40:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|73
1709167500000|2024-02-29 00:45:00|12725.4|12721.4|12723.9|12719.9|12725.4|12721.4|12722.3|12718.3|124
1709167800000|2024-02-29 00:50:00|12722.3|12718.3|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|83
1709168100000|2024-02-29 00:55:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|55
1709168400000|2024-02-29 01:00:00|||||||||85
1709168700000|2024-02-29 01:05:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|38
1709169000000|2024-02-29 01:10:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|113
1709169300000|2024-02-29 01:15:00|12717.6|12713.6|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|278
1709169600000|2024-02-29 01:20:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|78
1709169900000|2024-02-29 01:25:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|124
1709170200000|2024-02-29 01:30:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|155
1709170500000|2024-02-29 01:35:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|225
1709170800000|2024-02-29 01:40:00|12709.8|12705.8|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|175
1709171100000|2024-02-29 01:45:00|12706.7|12702.7|12697.3|12693.3|12706.7|12702.7|12697.3|12693.3|192
1709171400000|2024-02-29 01:50:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|141
1709171700000|2024-02-29 01:55:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|33
1709172000000|2024-02-29 02:00:00|12698.9|12694.9|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|349
1709172300000|2024-02-29 02:05:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|125
1709172600000|2024-02-29 02:10:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|71
1709172900000|2024-02-29 02:15:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|163
1709173200000|2024-02-29 02:20:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|298
1709173500000|2024-02-29 02:25:00|12692.6|12688.6|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|187
1709173800000|2024-02-29 02:30:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|92
1709174100000|2024-02-29 02:35:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|277
1709174400000|2024-02-29 02:40:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|154
1709174700000|2024-02-29 02:45:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|246
1709175000000|2024-02-29 02:50:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|69
1709175300000|2024-02-29 02:55:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|65
1709175600000|2024-02-29 03:00:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|252
1709175900000|2024-02-29 03:05:00|||||||||43
1709176200000|2024-02-29 03:10:00|12697.3|12693.3|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|181
1709176500000|2024-02-29 03:15:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|75
1709176800000|2024-02-29 03:20:00|||||||||46
1709177100000|2024-02-29 03:25:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|45
1709177400000|2024-02-29 03:30:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|252
1709177700000|2024-02-29 03:35:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|90
1709178000000|2024-02-29 03:40:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|160
1709178300000|2024-02-29 03:45:00|||||||||44
1709178600000|2024-02-29 03:50:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|49
1709178900000|2024-02-29 03:55:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|149
1709179200000|2024-02-29 04:00:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|76
1709179500000|2024-02-29 04:05:00|12702|12698|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|81
1709179800000|2024-02-29 04:10:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|104
1709180100000|2024-02-29 04:15:00|||||||||29
1709180400000|2024-02-29 04:20:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|366
1709180700000|2024-02-29 04:25:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|66
1709181000000|2024-02-29 04:30:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|148
1709181300000|2024-02-29 04:35:00|||||||||14
1709181600000|2024-02-29 04:40:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|169
1709181900000|2024-02-29 04:45:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|303
1709182200000|2024-02-29 04:50:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|74
1709182500000|2024-02-29 04:55:00|||||||||41
1709182800000|2024-02-29 05:00:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|52
1709183100000|2024-02-29 05:05:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|131
1709183400000|2024-02-29 05:10:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|26
1709183700000|2024-02-29 05:15:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|145
1709184000000|2024-02-29 05:20:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|168
1709184300000|2024-02-29 05:25:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|122
1709184600000|2024-02-29 05:30:00|||||||||17
1709184900000|2024-02-29 05:35:00|12697.3|12693.3|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|127
1709185200000|2024-02-29 05:40:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|64
1709185500000|2024-02-29 05:45:00|12702|12698|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|73
1709185800000|2024-02-29 05:50:00|||||||||143
1709186100000|2024-02-29 05:55:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|78
1709186400000|2024-02-29 06:00:00|12698.9|12694.9|12697.3|12693.3|12698.9|12694.9|12697.3|12693.3|67
1709186700000|2024-02-29 06:05:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|46
1709187000000|2024-02-29 06:10:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|55
1709187300000|2024-02-29 06:15:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|47
1709187600000|2024-02-29 06:20:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|88
1709187900000|2024-02-29 06:25:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|52
1709188200000|2024-02-29 06:30:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|42
1709188500000|2024-02-29 06:35:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|15
1709188800000|2024-02-29 06:40:00|||||||||26
1709189100000|2024-02-29 06:45:00|12705.1|12701.1|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|116
1709189400000|2024-02-29 06:50:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|38
1709189700000|2024-02-29 06:55:00|||||||||9
1709190000000|2024-02-29 07:00:00|12709.8|12705.8|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|200
1709190300000|2024-02-29 07:05:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|40
1709190600000|2024-02-29 07:10:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|156
1709190900000|2024-02-29 07:15:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|103
1709191200000|2024-02-29 07:20:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|138
1709191500000|2024-02-29 07:25:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|31
1709191800000|2024-02-29 07:30:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12703.6|12699.6|321
1709192100000|2024-02-29 07:35:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|313
1709192400000|2024-02-29 07:40:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|93
1709192700000|2024-02-29 07:45:00|12703.6|12699.6|12709.8|12705.8|12716.1|12712.1|12700.4|12696.4|466
1709193000000|2024-02-29 07:50:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|196
1709193300000|2024-02-29 07:55:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|168
1709193600000|2024-02-29 08:00:00|12712.9|12708.9|12706.7|12702.7|12716.1|12712.1|12703.6|12699.6|715
1709193900000|2024-02-29 08:05:00|12703.6|12699.6|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|377
1709194200000|2024-02-29 08:10:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|581
1709194500000|2024-02-29 08:15:00|12695.8|12691.8|12703.6|12699.6|12706.7|12702.7|12694.2|12690.2|268
1709194800000|2024-02-29 08:20:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|208
1709195100000|2024-02-29 08:25:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12694.2|12690.2|226
1709195400000|2024-02-29 08:30:00|12697.3|12693.3|12691.1|12687.1|12698.9|12694.9|12687.9|12683.9|174
1709195700000|2024-02-29 08:35:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|159
1709196000000|2024-02-29 08:40:00|12691.1|12687.1|12695.8|12691.8|12697.3|12693.3|12691.1|12687.1|245
1709196300000|2024-02-29 08:45:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|203
1709196600000|2024-02-29 08:50:00|12697.3|12693.3|12709.8|12705.8|12712.9|12708.9|12694.2|12690.2|402
1709196900000|2024-02-29 08:55:00|12706.7|12702.7|12716.1|12712.1|12722.3|12718.3|12706.7|12702.7|595
1709197200000|2024-02-29 09:00:00|12712.9|12708.9|12694.2|12690.2|12716.1|12712.1|12684.8|12680.8|1018
1709197500000|2024-02-29 09:05:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|548
1709197800000|2024-02-29 09:10:00|12689.5|12685.5|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|197
1709198100000|2024-02-29 09:15:00|12687.9|12683.9|12669.2|12665.2|12687.9|12683.9|12669.2|12665.2|424
1709198400000|2024-02-29 09:20:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|667
1709198700000|2024-02-29 09:25:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|201
1709199000000|2024-02-29 09:30:00|12666.1|12662.1|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|593
1709199300000|2024-02-29 09:35:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|282
1709199600000|2024-02-29 09:40:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|226
1709199900000|2024-02-29 09:45:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|282
1709200200000|2024-02-29 09:50:00|12656.7|12652.7|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|375
1709200500000|2024-02-29 09:55:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|189
1709200800000|2024-02-29 10:00:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|308
1709201100000|2024-02-29 10:05:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|495
1709201400000|2024-02-29 10:10:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|264
1709201700000|2024-02-29 10:15:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|164
1709202000000|2024-02-29 10:20:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|327
1709202300000|2024-02-29 10:25:00|12644.2|12640.2|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|266
1709202600000|2024-02-29 10:30:00|12637.9|12633.9|12644.2|12640.2|12644.2|12640.2|12634.8|12630.8|664
1709202900000|2024-02-29 10:35:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|436
1709203200000|2024-02-29 10:40:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|294
1709203500000|2024-02-29 10:45:00|12641.1|12637.1|12653.6|12649.6|12653.6|12649.6|12641.1|12637.1|554
1709203800000|2024-02-29 10:50:00|12650.4|12646.4|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|657
1709204100000|2024-02-29 10:55:00|12647.3|12643.3|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|289
1709204400000|2024-02-29 11:00:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|143
1709204700000|2024-02-29 11:05:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|302
1709205000000|2024-02-29 11:10:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|118
1709205300000|2024-02-29 11:15:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|236
1709205600000|2024-02-29 11:20:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|170
1709205900000|2024-02-29 11:25:00|12650.4|12646.4|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|204
1709206200000|2024-02-29 11:30:00|12656.7|12652.7|12647.3|12643.3|12656.7|12652.7|12647.3|12643.3|523
1709206500000|2024-02-29 11:35:00|12650.4|12646.4|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|419
1709206800000|2024-02-29 11:40:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|156
1709207100000|2024-02-29 11:45:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|223
1709207400000|2024-02-29 11:50:00|12647.3|12643.3|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|318
1709207700000|2024-02-29 11:55:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|128
1709208000000|2024-02-29 12:00:00|12659.8|12655.8|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|584
1709208300000|2024-02-29 12:05:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|347
1709208600000|2024-02-29 12:10:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|331
1709208900000|2024-02-29 12:15:00|12655.1|12651.1|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|177
1709209200000|2024-02-29 12:20:00|12647.3|12643.3|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|331
1709209500000|2024-02-29 12:25:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|479
1709209800000|2024-02-29 12:30:00|12653.6|12649.6|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|529
1709210100000|2024-02-29 12:35:00|12662.9|12658.9|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|448
1709210400000|2024-02-29 12:40:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|245
1709210700000|2024-02-29 12:45:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|348
1709211000000|2024-02-29 12:50:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|370
1709211300000|2024-02-29 12:55:00|12659.8|12655.8|12650.4|12646.4|12659.8|12655.8|12647.3|12643.3|497
1709211600000|2024-02-29 13:00:00|12647.3|12643.3|12647.3|12643.3|12653.6|12649.6|12641.1|12637.1|1223
1709211900000|2024-02-29 13:05:00|12650.4|12646.4|12637.9|12633.9|12650.4|12646.4|12637.9|12633.9|817
1709212200000|2024-02-29 13:10:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|497
1709212500000|2024-02-29 13:15:00|12641.1|12637.1|12647.3|12643.3|12647.3|12643.3|12637.9|12633.9|732
1709212800000|2024-02-29 13:20:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12637.9|12633.9|835
1709213100000|2024-02-29 13:25:00|12641.1|12637.1|12647.3|12643.3|12647.3|12643.3|12637.9|12633.9|639
1709213400000|2024-02-29 13:30:00|12644.2|12640.2|12700.4|12696.4|12706.7|12702.7|12642.6|12638.6|3537
1709213700000|2024-02-29 13:35:00|12697.3|12693.3|12684.8|12680.8|12703.6|12699.6|12675.4|12671.4|3015
1709214000000|2024-02-29 13:40:00|12687.9|12683.9|12709.8|12705.8|12709.8|12705.8|12687.9|12683.9|1723
1709214300000|2024-02-29 13:45:00|12712.9|12708.9|12728.6|12724.6|12728.6|12724.6|12709.8|12705.8|2005
1709214600000|2024-02-29 13:50:00|12731.7|12727.7|12741.1|12737.1|12741.1|12737.1|12731.7|12727.7|1492
1709214900000|2024-02-29 13:55:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|1149
1709215200000|2024-02-29 14:00:00|12741.1|12737.1|12756.7|12752.7|12756.7|12752.7|12741.1|12737.1|2096
1709215500000|2024-02-29 14:05:00|12759.8|12755.8|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|1660
1709215800000|2024-02-29 14:10:00|12764.5|12760.5|12762.9|12758.9|12772.3|12768.3|12762.9|12758.9|991
1709216100000|2024-02-29 14:15:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|797
1709216400000|2024-02-29 14:20:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|766
1709216700000|2024-02-29 14:25:00|12756.7|12752.7|12759.8|12755.8|12762.9|12758.9|12753.6|12749.6|667
1709217000000|2024-02-29 14:30:00|12756.7|12752.7|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|1419
1709217300000|2024-02-29 14:35:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|808
1709217600000|2024-02-29 14:40:00|12766.1|12762.1|12787.9|12783.9|12794.2|12790.2|12759.8|12755.8|2142
1709217900000|2024-02-29 14:45:00|12791.1|12787.1|12800.4|12796.4|12803.6|12799.6|12784.8|12780.8|2412
1709218200000|2024-02-29 14:50:00|12803.6|12799.6|12800.4|12796.4|12806.7|12802.7|12800.4|12796.4|1865
1709218500000|2024-02-29 14:55:00|12803.6|12799.6|12812.9|12808.9|12816.1|12812.1|12800.4|12796.4|2161
1709218800000|2024-02-29 15:00:00|12816.1|12812.1|12822.3|12818.3|12825.4|12821.4|12809.8|12805.8|2785
1709219100000|2024-02-29 15:05:00|12825.4|12821.4|12812.9|12808.9|12825.4|12821.4|12811.4|12807.4|1840
1709219400000|2024-02-29 15:10:00|12816.1|12812.1|12809.8|12805.8|12816.1|12812.1|12800.4|12796.4|1167
1709219700000|2024-02-29 15:15:00|12806.7|12802.7|12797.3|12793.3|12806.7|12802.7|12797.3|12793.3|1261
1709220000000|2024-02-29 15:20:00|12800.4|12796.4|12803.6|12799.6|12806.7|12802.7|12797.3|12793.3|1280
1709220300000|2024-02-29 15:25:00|12806.7|12802.7|12816.1|12812.1|12816.1|12812.1|12806.7|12802.7|601
1709220600000|2024-02-29 15:30:00|12819.2|12815.2|12812.9|12808.9|12822.3|12818.3|12809.8|12805.8|871
1709220900000|2024-02-29 15:35:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|326
1709221200000|2024-02-29 15:40:00|12812.9|12808.9|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|1011
1709221500000|2024-02-29 15:45:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|279
1709221800000|2024-02-29 15:50:00|12825.4|12821.4|12819.2|12815.2|12825.4|12821.4|12816.1|12812.1|546
1709222100000|2024-02-29 15:55:00|12816.1|12812.1|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|1168
1709222400000|2024-02-29 16:00:00|12816.1|12812.1|12787.9|12783.9|12816.1|12812.1|12781.7|12777.7|2497
1709222700000|2024-02-29 16:05:00|12791.1|12787.1|12803.6|12799.6|12806.7|12802.7|12787.9|12783.9|5260
1709223000000|2024-02-29 16:10:00|12806.7|12802.7|12806.7|12802.7|12812.9|12808.9|12800.4|12796.4|933
1709223300000|2024-02-29 16:15:00|12803.6|12799.6|12806.7|12802.7|12808.3|12804.3|12797.3|12793.3|838
1709223600000|2024-02-29 16:20:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12800.4|12796.4|1136
1709223900000|2024-02-29 16:25:00|12806.7|12802.7|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|514
1709224200000|2024-02-29 16:30:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|920
1709224500000|2024-02-29 16:35:00|12812.9|12808.9|12809.8|12805.8|12816.1|12812.1|12809.8|12805.8|575
1709224800000|2024-02-29 16:40:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|821
1709225100000|2024-02-29 16:45:00|12816.1|12812.1|12809.8|12805.8|12819.2|12815.2|12809.8|12805.8|1238
1709225400000|2024-02-29 16:50:00|12806.7|12802.7|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|697
1709225700000|2024-02-29 16:55:00|12809.8|12805.8|12806.7|12802.7|12812.9|12808.9|12803.6|12799.6|1017
1709226000000|2024-02-29 17:00:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12797.3|12793.3|993
1709226300000|2024-02-29 17:05:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|384
1709226600000|2024-02-29 17:10:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12803.6|12799.6|409
1709226900000|2024-02-29 17:15:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|663
1709227200000|2024-02-29 17:20:00|12816.1|12812.1|12806.7|12802.7|12816.1|12812.1|12806.7|12802.7|625
1709227500000|2024-02-29 17:25:00|12803.6|12799.6|12797.3|12793.3|12806.7|12802.7|12797.3|12793.3|574
1709227800000|2024-02-29 17:30:00|12794.2|12790.2|12787.9|12783.9|12797.3|12793.3|12784.8|12780.8|976
1709228100000|2024-02-29 17:35:00|12784.8|12780.8|12787.9|12783.9|12794.2|12790.2|12784.8|12780.8|1236
1709228400000|2024-02-29 17:40:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|724
1709228700000|2024-02-29 17:45:00|12784.8|12780.8|12791.1|12787.1|12794.2|12790.2|12784.8|12780.8|861
1709229000000|2024-02-29 17:50:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|328
1709229300000|2024-02-29 17:55:00|12784.8|12780.8|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|429
1709229600000|2024-02-29 18:00:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12772.3|12768.3|1115
1709229900000|2024-02-29 18:05:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|345
1709230200000|2024-02-29 18:10:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|393
1709230500000|2024-02-29 18:15:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|581
1709230800000|2024-02-29 18:20:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|479
1709231100000|2024-02-29 18:25:00|12781.7|12777.7|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|289
1709231400000|2024-02-29 18:30:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|240
1709231700000|2024-02-29 18:35:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|823
1709232000000|2024-02-29 18:40:00|12797.3|12793.3|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|764
1709232300000|2024-02-29 18:45:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|202
1709232600000|2024-02-29 18:50:00|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|693
1709232900000|2024-02-29 18:55:00|12806.7|12802.7|12803.6|12799.6|12806.7|12802.7|12803.6|12799.6|1118
1709233200000|2024-02-29 19:00:00|12800.4|12796.4|12797.3|12793.3|12803.6|12799.6|12797.3|12793.3|367
1709233500000|2024-02-29 19:05:00|12794.2|12790.2|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|657
1709233800000|2024-02-29 19:10:00|12794.2|12790.2|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|190
1709234100000|2024-02-29 19:15:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|1246
1709234400000|2024-02-29 19:20:00|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|576
1709234700000|2024-02-29 19:25:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|457
1709235000000|2024-02-29 19:30:00|12805.1|12801.1|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|492
1709235300000|2024-02-29 19:35:00|12809.8|12805.8|12800.4|12796.4|12809.8|12805.8|12800.4|12796.4|647
1709235600000|2024-02-29 19:40:00|12797.3|12793.3|12784.8|12780.8|12797.3|12793.3|12784.8|12780.8|1664
1709235900000|2024-02-29 19:45:00|12781.7|12777.7|12791.1|12787.1|12797.3|12793.3|12781.7|12777.7|1323
1709236200000|2024-02-29 19:50:00|12794.2|12790.2|12787.9|12783.9|12794.2|12790.2|12783.3|12779.3|1458
1709236500000|2024-02-29 19:55:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|3093
1709236800000|2024-02-29 20:00:00|12787.9|12783.9|12797.3|12793.3|12800.4|12796.4|12787.9|12783.9|3315
1709237100000|2024-02-29 20:05:00|12794.2|12790.2|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|1892
1709237400000|2024-02-29 20:10:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|1190
1709237700000|2024-02-29 20:15:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|1199
1709238000000|2024-02-29 20:20:00|12791.1|12787.1|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|732
1709238300000|2024-02-29 20:25:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|794
1709238600000|2024-02-29 20:30:00|12784.8|12780.8|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|992
1709238900000|2024-02-29 20:35:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|1907
1709239200000|2024-02-29 20:40:00|12797.3|12793.3|12787.9|12783.9|12797.3|12793.3|12787.9|12783.9|739
1709239500000|2024-02-29 20:45:00|12791.1|12787.1|12794.2|12790.2|12794.2|12790.2|12784.8|12780.8|1892
1709239800000|2024-02-29 20:50:00|12791.1|12787.1|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|3351
1709240100000|2024-02-29 20:55:00|12797.3|12793.3|12809.8|12805.8|12812.9|12808.9|12784.8|12780.8|11371
1709240400000|2024-02-29 21:00:00|12812.9|12808.9|12759.8|12755.8|12812.9|12808.9|12759.8|12755.8|9290
1709240700000|2024-02-29 21:05:00|12756.7|12752.7|12769.2|12765.2|12772.3|12768.3|12750.4|12746.4|5637
1709241000000|2024-02-29 21:10:00|12772.3|12768.3|12775.4|12771.4|12784.8|12780.8|12772.3|12768.3|3366
1709241300000|2024-02-29 21:15:00|12772.3|12768.3|12769.2|12765.2|12778.6|12774.6|12766.1|12762.1|1816
1709241600000|2024-02-29 21:20:00|12766.1|12762.1|12778.6|12774.6|12778.6|12774.6|12762.9|12758.9|1438
1709241900000|2024-02-29 21:25:00|12775.4|12771.4|12762.9|12758.9|12775.4|12771.4|12762.9|12758.9|1569
1709242200000|2024-02-29 21:30:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|1985
1709242500000|2024-02-29 21:35:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|815
1709242800000|2024-02-29 21:40:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|693
1709243100000|2024-02-29 21:45:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|1130
1709243400000|2024-02-29 21:50:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|492
1709243700000|2024-02-29 21:55:00|12772.3|12768.3|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|509
1709247600000|2024-02-29 23:00:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|118
1709247900000|2024-02-29 23:05:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12773.9|12769.9|73
1709248200000|2024-02-29 23:10:00|12777|12773|12772.3|12768.3|12777|12773|12769.2|12765.2|235
1709248500000|2024-02-29 23:15:00|12770.8|12766.8|12769.2|12765.2|12770.8|12766.8|12769.2|12765.2|11
1709248800000|2024-02-29 23:20:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|173
1709249100000|2024-02-29 23:25:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|52
1709249400000|2024-02-29 23:30:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|35
1709249700000|2024-02-29 23:35:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|61
1709250000000|2024-02-29 23:40:00|12770.8|12766.8|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|49
1709250300000|2024-02-29 23:45:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|104
1709250600000|2024-02-29 23:50:00|12777|12773|12775.4|12771.4|12777|12773|12775.4|12771.4|6
1709250900000|2024-02-29 23:55:00|12778.6|12774.6|12772.3|12768.3|12778.6|12774.6|12769.2|12765.2|128
1709251200000|2024-03-01 00:00:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|46
1709251500000|2024-03-01 00:05:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|34
1709251800000|2024-03-01 00:10:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|76
1709252100000|2024-03-01 00:15:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|265
1709252400000|2024-03-01 00:20:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|57
1709252700000|2024-03-01 00:25:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|82
1709253000000|2024-03-01 00:30:00|12767.6|12763.6|12762.9|12758.9|12767.6|12763.6|12759.8|12755.8|88
1709253300000|2024-03-01 00:35:00|12766.1|12762.1|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|146
1709253600000|2024-03-01 00:40:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|39
1709253900000|2024-03-01 00:45:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|188
1709254200000|2024-03-01 00:50:00|12764.5|12760.5|12762.9|12758.9|12764.5|12760.5|12762.9|12758.9|31
1709254500000|2024-03-01 00:55:00|12764.5|12760.5|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|90
1709254800000|2024-03-01 01:00:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|192
1709255100000|2024-03-01 01:05:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|163
1709255400000|2024-03-01 01:10:00|||||||||23
1709255700000|2024-03-01 01:15:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|182
1709256000000|2024-03-01 01:20:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|137
1709256300000|2024-03-01 01:25:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|74
1709256600000|2024-03-01 01:30:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|151
1709256900000|2024-03-01 01:35:00|12767.6|12763.6|12766.1|12762.1|12767.6|12763.6|12766.1|12762.1|49
1709257200000|2024-03-01 01:40:00|||||||||45
1709257500000|2024-03-01 01:45:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|167
1709257800000|2024-03-01 01:50:00|12767.6|12763.6|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|135
1709258100000|2024-03-01 01:55:00|||||||||68
1709258400000|2024-03-01 02:00:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|26
1709258700000|2024-03-01 02:05:00|||||||||51
1709259000000|2024-03-01 02:10:00|||||||||14
1709259300000|2024-03-01 02:15:00|||||||||41
1709259600000|2024-03-01 02:20:00|||||||||10
1709259900000|2024-03-01 02:25:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|143
1709260200000|2024-03-01 02:30:00|12767.6|12763.6|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|96
1709260500000|2024-03-01 02:35:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|144
1709260800000|2024-03-01 02:40:00|||||||||50
1709261100000|2024-03-01 02:45:00|||||||||10
1709261400000|2024-03-01 02:50:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|57
1709261700000|2024-03-01 02:55:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|121
1709262000000|2024-03-01 03:00:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|140
1709262300000|2024-03-01 03:05:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|121
1709262600000|2024-03-01 03:10:00|12787.9|12783.9|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|272
1709262900000|2024-03-01 03:15:00|12794.2|12790.2|12797.3|12793.3|12797.3|12793.3|12791.1|12787.1|353
1709263200000|2024-03-01 03:20:00|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|130
1709263500000|2024-03-01 03:25:00|12797.3|12793.3|12794.2|12790.2|12797.3|12793.3|12794.2|12790.2|208
1709263800000|2024-03-01 03:30:00|12797.3|12793.3|12794.2|12790.2|12797.3|12793.3|12794.2|12790.2|153
1709264100000|2024-03-01 03:35:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|273
1709264400000|2024-03-01 03:40:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|124
1709264700000|2024-03-01 03:45:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|121
1709265000000|2024-03-01 03:50:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12803.6|12799.6|211
1709265300000|2024-03-01 03:55:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|54
1709265600000|2024-03-01 04:00:00|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|70
1709265900000|2024-03-01 04:05:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|88
1709266200000|2024-03-01 04:10:00|12803.6|12799.6|12805.1|12801.1|12806.7|12802.7|12803.6|12799.6|66
1709266500000|2024-03-01 04:15:00|12803.6|12799.6|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|175
1709266800000|2024-03-01 04:20:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|29
1709267100000|2024-03-01 04:25:00|||||||||7
1709267400000|2024-03-01 04:30:00|||||||||31
1709267700000|2024-03-01 04:35:00|||||||||6
1709268000000|2024-03-01 04:40:00|12809.8|12805.8|12808.3|12804.3|12809.8|12805.8|12806.7|12802.7|115
1709268300000|2024-03-01 04:45:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|27
1709268600000|2024-03-01 04:50:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|65
1709268900000|2024-03-01 04:55:00|12802|12798|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|143
1709269200000|2024-03-01 05:00:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|80
1709269500000|2024-03-01 05:05:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|75
1709269800000|2024-03-01 05:10:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|43
1709270100000|2024-03-01 05:15:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|209
1709270400000|2024-03-01 05:20:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|88
1709270700000|2024-03-01 05:25:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|64
1709271000000|2024-03-01 05:30:00|12784.8|12780.8|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|155
1709271300000|2024-03-01 05:35:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|42
1709271600000|2024-03-01 05:40:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|91
1709271900000|2024-03-01 05:45:00|||||||||2
1709272200000|2024-03-01 05:50:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|71
1709272500000|2024-03-01 05:55:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|37
1709272800000|2024-03-01 06:00:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|49
1709273100000|2024-03-01 06:05:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|74
1709273400000|2024-03-01 06:10:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|86
1709273700000|2024-03-01 06:15:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|130
1709274000000|2024-03-01 06:20:00|||||||||19
1709274300000|2024-03-01 06:25:00|||||||||14
1709274600000|2024-03-01 06:30:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|58
1709274900000|2024-03-01 06:35:00|||||||||77
1709275200000|2024-03-01 06:40:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|33
1709275500000|2024-03-01 06:45:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|39
1709275800000|2024-03-01 06:50:00|12778.6|12774.6|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|92
1709276100000|2024-03-01 06:55:00|||||||||20
1709276400000|2024-03-01 07:00:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|213
1709276700000|2024-03-01 07:05:00|12772.3|12768.3|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|92
1709277000000|2024-03-01 07:10:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|116
1709277300000|2024-03-01 07:15:00|12775.4|12771.4|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|303
1709277600000|2024-03-01 07:20:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|284
1709277900000|2024-03-01 07:25:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|142
1709278200000|2024-03-01 07:30:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|127
1709278500000|2024-03-01 07:35:00|12770.8|12766.8|12772.3|12768.3|12775.4|12771.4|12766.1|12762.1|267
1709278800000|2024-03-01 07:40:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|37
1709279100000|2024-03-01 07:45:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|103
1709279400000|2024-03-01 07:50:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|142
1709279700000|2024-03-01 07:55:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|213
1709280000000|2024-03-01 08:00:00|12766.1|12762.1|12753.6|12749.6|12766.1|12762.1|12752|12748|373
1709280300000|2024-03-01 08:05:00|12756.7|12752.7|12747.3|12743.3|12756.7|12752.7|12747.3|12743.3|303
1709280600000|2024-03-01 08:10:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|274
1709280900000|2024-03-01 08:15:00|12744.2|12740.2|12744.2|12740.2|12750.4|12746.4|12741.1|12737.1|241
1709281200000|2024-03-01 08:20:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|367
1709281500000|2024-03-01 08:25:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|473
1709281800000|2024-03-01 08:30:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12722.3|12718.3|500
1709282100000|2024-03-01 08:35:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|460
1709282400000|2024-03-01 08:40:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|353
1709282700000|2024-03-01 08:45:00|12728.6|12724.6|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|509
1709283000000|2024-03-01 08:50:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|292
1709283300000|2024-03-01 08:55:00|12728.6|12724.6|12734.8|12730.8|12737.9|12733.9|12728.6|12724.6|507
1709283600000|2024-03-01 09:00:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|245
1709283900000|2024-03-01 09:05:00|12737.9|12733.9|12766.1|12762.1|12766.1|12762.1|12737.9|12733.9|907
1709284200000|2024-03-01 09:10:00|12762.9|12758.9|12766.1|12762.1|12772.3|12768.3|12753.6|12749.6|750
1709284500000|2024-03-01 09:15:00|12762.9|12758.9|12769.2|12765.2|12772.3|12768.3|12762.9|12758.9|207
1709284800000|2024-03-01 09:20:00|12772.3|12768.3|12775.4|12771.4|12781.7|12777.7|12769.2|12765.2|389
1709285100000|2024-03-01 09:25:00|12778.6|12774.6|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|135
1709285400000|2024-03-01 09:30:00|12775.4|12771.4|12762.9|12758.9|12775.4|12771.4|12762.9|12758.9|272
1709285700000|2024-03-01 09:35:00|12766.1|12762.1|12769.2|12765.2|12772.3|12768.3|12762.9|12758.9|208
1709286000000|2024-03-01 09:40:00|12766.1|12762.1|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|622
1709286300000|2024-03-01 09:45:00|12761.4|12757.4|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|311
1709286600000|2024-03-01 09:50:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|262
1709286900000|2024-03-01 09:55:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|372
1709287200000|2024-03-01 10:00:00|12759.8|12755.8|12772.3|12768.3|12775.4|12771.4|12756.7|12752.7|464
1709287500000|2024-03-01 10:05:00|12775.4|12771.4|12791.1|12787.1|12791.1|12787.1|12772.3|12768.3|426
1709287800000|2024-03-01 10:10:00|12794.2|12790.2|12800.4|12796.4|12800.4|12796.4|12787.9|12783.9|450
1709288100000|2024-03-01 10:15:00|12797.3|12793.3|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|461
1709288400000|2024-03-01 10:20:00|12806.7|12802.7|12816.1|12812.1|12819.2|12815.2|12806.7|12802.7|544
1709288700000|2024-03-01 10:25:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|659
1709289000000|2024-03-01 10:30:00|12819.2|12815.2|12822.3|12818.3|12828.6|12824.6|12819.2|12815.2|425
1709289300000|2024-03-01 10:35:00|12825.4|12821.4|12837.9|12833.9|12841.1|12837.1|12822.3|12818.3|755
1709289600000|2024-03-01 10:40:00|12834.8|12830.8|12816.1|12812.1|12834.8|12830.8|12816.1|12812.1|513
1709289900000|2024-03-01 10:45:00|12819.2|12815.2|12809.8|12805.8|12819.2|12815.2|12809.8|12805.8|617
1709290200000|2024-03-01 10:50:00|12806.7|12802.7|12809.8|12805.8|12812.9|12808.9|12803.6|12799.6|376
1709290500000|2024-03-01 10:55:00|12806.7|12802.7|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|233
1709290800000|2024-03-01 11:00:00|12816.1|12812.1|12806.7|12802.7|12819.2|12815.2|12806.7|12802.7|401
1709291100000|2024-03-01 11:05:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|541
1709291400000|2024-03-01 11:10:00|12808.3|12804.3|12809.8|12805.8|12812.9|12808.9|12803.6|12799.6|281
1709291700000|2024-03-01 11:15:00|12806.7|12802.7|12797.3|12793.3|12806.7|12802.7|12797.3|12793.3|273
1709292000000|2024-03-01 11:20:00|12794.2|12790.2|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|385
1709292300000|2024-03-01 11:25:00|12794.2|12790.2|12803.6|12799.6|12803.6|12799.6|12794.2|12790.2|292
1709292600000|2024-03-01 11:30:00|12802|12798|12803.6|12799.6|12809.8|12805.8|12800.4|12796.4|485
1709292900000|2024-03-01 11:35:00|12800.4|12796.4|12812.9|12808.9|12812.9|12808.9|12800.4|12796.4|489
1709293200000|2024-03-01 11:40:00|12816.1|12812.1|12822.3|12818.3|12828.6|12824.6|12816.1|12812.1|610
1709293500000|2024-03-01 11:45:00|12825.4|12821.4|12825.4|12821.4|12831.7|12827.7|12822.3|12818.3|484
1709293800000|2024-03-01 11:50:00|12823.9|12819.9|12822.3|12818.3|12831.7|12827.7|12822.3|12818.3|709
1709294100000|2024-03-01 11:55:00|12825.4|12821.4|12812.9|12808.9|12825.4|12821.4|12812.9|12808.9|386
1709294400000|2024-03-01 12:00:00|12816.1|12812.1|12803.6|12799.6|12816.1|12812.1|12800.4|12796.4|620
1709294700000|2024-03-01 12:05:00|12800.4|12796.4|12797.3|12793.3|12803.6|12799.6|12797.3|12793.3|354
1709295000000|2024-03-01 12:10:00|12800.4|12796.4|12794.2|12790.2|12800.4|12796.4|12791.1|12787.1|385
1709295300000|2024-03-01 12:15:00|12791.1|12787.1|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|724
1709295600000|2024-03-01 12:20:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|397
1709295900000|2024-03-01 12:25:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|217
1709296200000|2024-03-01 12:30:00|12791.1|12787.1|12803.6|12799.6|12803.6|12799.6|12787.9|12783.9|833
1709296500000|2024-03-01 12:35:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12794.2|12790.2|485
1709296800000|2024-03-01 12:40:00|12800.4|12796.4|12794.2|12790.2|12803.6|12799.6|12794.2|12790.2|553
1709297100000|2024-03-01 12:45:00|12797.3|12793.3|12794.2|12790.2|12797.3|12793.3|12787.9|12783.9|324
1709297400000|2024-03-01 12:50:00|12791.1|12787.1|12784.8|12780.8|12794.2|12790.2|12781.7|12777.7|415
1709297700000|2024-03-01 12:55:00|12787.9|12783.9|12778.6|12774.6|12787.9|12783.9|12778.6|12774.6|396
1709298000000|2024-03-01 13:00:00|12780.1|12776.1|12766.1|12762.1|12781.7|12777.7|12759.8|12755.8|760
1709298300000|2024-03-01 13:05:00|12762.9|12758.9|12750.4|12746.4|12766.1|12762.1|12747.3|12743.3|1331
1709298600000|2024-03-01 13:10:00|12747.3|12743.3|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|885
1709298900000|2024-03-01 13:15:00|12741.1|12737.1|12744.2|12740.2|12747.3|12743.3|12737.9|12733.9|795
1709299200000|2024-03-01 13:20:00|12741.1|12737.1|12722.3|12718.3|12741.1|12737.1|12719.2|12715.2|1916
1709299500000|2024-03-01 13:25:00|12719.2|12715.2|12728.6|12724.6|12734.8|12730.8|12719.2|12715.2|1291
1709299800000|2024-03-01 13:30:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12722.3|12718.3|991
1709300100000|2024-03-01 13:35:00|12734.8|12730.8|12731.7|12727.7|12741.1|12737.1|12709.8|12705.8|2192
1709300400000|2024-03-01 13:40:00|12728.6|12724.6|12728.6|12724.6|12737.9|12733.9|12725.4|12721.4|1180
1709300700000|2024-03-01 13:45:00|12725.4|12721.4|12737.9|12733.9|12741.1|12737.1|12725.4|12721.4|702
1709301000000|2024-03-01 13:50:00|12741.1|12737.1|12731.7|12727.7|12741.1|12737.1|12731.7|12727.7|1095
1709301300000|2024-03-01 13:55:00|12728.6|12724.6|12725.4|12721.4|12734.8|12730.8|12725.4|12721.4|1178
1709301600000|2024-03-01 14:00:00|12728.6|12724.6|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|850
1709301900000|2024-03-01 14:05:00|12734.8|12730.8|12737.9|12733.9|12744.2|12740.2|12731.7|12727.7|1070
1709302200000|2024-03-01 14:10:00|12744.2|12740.2|12737.9|12733.9|12744.2|12740.2|12734.8|12730.8|843
1709302500000|2024-03-01 14:15:00|12741.1|12737.1|12744.2|12740.2|12747.3|12743.3|12737.9|12733.9|501
1709302800000|2024-03-01 14:20:00|12745.8|12741.8|12747.3|12743.3|12753.6|12749.6|12744.2|12740.2|604
1709303100000|2024-03-01 14:25:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|795
1709303400000|2024-03-01 14:30:00|12744.2|12740.2|12737.9|12733.9|12750.4|12746.4|12737.9|12733.9|1167
1709303700000|2024-03-01 14:35:00|12734.8|12730.8|12725.4|12721.4|12737.9|12733.9|12725.4|12721.4|850
1709304000000|2024-03-01 14:40:00|12728.6|12724.6|12706.7|12702.7|12731.7|12727.7|12706.7|12702.7|1487
1709304300000|2024-03-01 14:45:00|12703.6|12699.6|12694.2|12690.2|12703.6|12699.6|12687.9|12683.9|2195
1709304600000|2024-03-01 14:50:00|12691.1|12687.1|12706.7|12702.7|12709.8|12705.8|12691.1|12687.1|1298
1709304900000|2024-03-01 14:55:00|12709.8|12705.8|12697.3|12693.3|12709.8|12705.8|12697.3|12693.3|1302
1709305200000|2024-03-01 15:00:00|12695.8|12691.8|12753.6|12749.6|12772.3|12768.3|12695.8|12691.8|3773
1709305500000|2024-03-01 15:05:00|12750.4|12746.4|12775.4|12771.4|12784.8|12780.8|12750.4|12746.4|3185
1709305800000|2024-03-01 15:10:00|12778.6|12774.6|12797.3|12793.3|12806.7|12802.7|12775.4|12771.4|2725
1709306100000|2024-03-01 15:15:00|12800.4|12796.4|12812.9|12808.9|12819.2|12815.2|12797.3|12793.3|2676
1709306400000|2024-03-01 15:20:00|12816.1|12812.1|12828.6|12824.6|12828.6|12824.6|12812.9|12808.9|2231
1709306700000|2024-03-01 15:25:00|12825.4|12821.4|12847.3|12843.3|12847.3|12843.3|12825.4|12821.4|1640
1709307000000|2024-03-01 15:30:00|12844.2|12840.2|12853.6|12849.6|12853.6|12849.6|12841.1|12837.1|2284
1709307300000|2024-03-01 15:35:00|12850.4|12846.4|12844.2|12840.2|12853.6|12849.6|12837.9|12833.9|1785
1709307600000|2024-03-01 15:40:00|12845.8|12841.8|12834.8|12830.8|12847.3|12843.3|12828.6|12824.6|2041
1709307900000|2024-03-01 15:45:00|12831.7|12827.7|12853.6|12849.6|12853.6|12849.6|12831.7|12827.7|1581
1709308200000|2024-03-01 15:50:00|12856.7|12852.7|12859.8|12855.8|12862.9|12858.9|12853.6|12849.6|1480
1709308500000|2024-03-01 15:55:00|12856.7|12852.7|12869.2|12865.2|12875.4|12871.4|12856.7|12852.7|1626
1709308800000|2024-03-01 16:00:00|12866.1|12862.1|12869.2|12865.2|12884.8|12880.8|12866.1|12862.1|2371
1709309100000|2024-03-01 16:05:00|12866.1|12862.1|12859.8|12855.8|12869.2|12865.2|12856.7|12852.7|1267
1709309400000|2024-03-01 16:10:00|12862.9|12858.9|12869.2|12865.2|12869.2|12865.2|12859.8|12855.8|688
1709309700000|2024-03-01 16:15:00|12866.1|12862.1|12856.7|12852.7|12872.3|12868.3|12856.7|12852.7|1162
1709310000000|2024-03-01 16:20:00|12859.8|12855.8|12837.9|12833.9|12862.9|12858.9|12837.9|12833.9|1482
1709310300000|2024-03-01 16:25:00|12841.1|12837.1|12841.1|12837.1|12847.3|12843.3|12834.8|12830.8|3111
1709310600000|2024-03-01 16:30:00|12837.9|12833.9|12834.8|12830.8|12841.1|12837.1|12831.7|12827.7|821
1709310900000|2024-03-01 16:35:00|12833.3|12829.3|12837.9|12833.9|12841.1|12837.1|12831.7|12827.7|720
1709311200000|2024-03-01 16:40:00|12841.1|12837.1|12828.6|12824.6|12841.1|12837.1|12828.6|12824.6|747
1709311500000|2024-03-01 16:45:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12819.2|12815.2|1752
1709311800000|2024-03-01 16:50:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|724
1709312100000|2024-03-01 16:55:00|12828.6|12824.6|12825.4|12821.4|12834.8|12830.8|12822.3|12818.3|1130
1709312400000|2024-03-01 17:00:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|787
1709312700000|2024-03-01 17:05:00|12828.6|12824.6|12831.7|12827.7|12834.8|12830.8|12828.6|12824.6|828
1709313000000|2024-03-01 17:10:00|12834.8|12830.8|12844.2|12840.2|12844.2|12840.2|12828.6|12824.6|914
1709313300000|2024-03-01 17:15:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|899
1709313600000|2024-03-01 17:20:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|519
1709313900000|2024-03-01 17:25:00|12841.1|12837.1|12847.3|12843.3|12847.3|12843.3|12841.1|12837.1|680
1709314200000|2024-03-01 17:30:00|12844.2|12840.2|12837.9|12833.9|12847.3|12843.3|12831.7|12827.7|1328
1709314500000|2024-03-01 17:35:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|799
1709314800000|2024-03-01 17:40:00|12836.4|12832.4|12841.1|12837.1|12841.1|12837.1|12834.8|12830.8|320
1709315100000|2024-03-01 17:45:00|12844.2|12840.2|12847.3|12843.3|12853.6|12849.6|12841.1|12837.1|1201
1709315400000|2024-03-01 17:50:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|423
1709315700000|2024-03-01 17:55:00|12853.6|12849.6|12841.1|12837.1|12853.6|12849.6|12837.9|12833.9|517
1709316000000|2024-03-01 18:00:00|12837.9|12833.9|12825.4|12821.4|12844.2|12840.2|12822.3|12818.3|1177
1709316300000|2024-03-01 18:05:00|12827|12823|12837.9|12833.9|12837.9|12833.9|12825.4|12821.4|730
1709316600000|2024-03-01 18:10:00|12841.1|12837.1|12853.6|12849.6|12853.6|12849.6|12841.1|12837.1|871
1709316900000|2024-03-01 18:15:00|12850.4|12846.4|12847.3|12843.3|12856.7|12852.7|12847.3|12843.3|354
1709317200000|2024-03-01 18:20:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12844.2|12840.2|711
1709317500000|2024-03-01 18:25:00|12847.3|12843.3|12853.6|12849.6|12859.8|12855.8|12847.3|12843.3|625
1709317800000|2024-03-01 18:30:00|12856.7|12852.7|12862.9|12858.9|12866.1|12862.1|12853.6|12849.6|596
1709318100000|2024-03-01 18:35:00|12861.4|12857.4|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|811
1709318400000|2024-03-01 18:40:00|12862.9|12858.9|12866.1|12862.1|12872.3|12868.3|12862.9|12858.9|806
1709318700000|2024-03-01 18:45:00|12862.9|12858.9|12859.8|12855.8|12869.2|12865.2|12859.8|12855.8|555
1709319000000|2024-03-01 18:50:00|12862.9|12858.9|12862.9|12858.9|12869.2|12865.2|12859.8|12855.8|346
1709319300000|2024-03-01 18:55:00|12859.8|12855.8|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|1105
1709319600000|2024-03-01 19:00:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|440
1709319900000|2024-03-01 19:05:00|12862.9|12858.9|12875.4|12871.4|12875.4|12871.4|12862.9|12858.9|480
1709320200000|2024-03-01 19:10:00|12872.3|12868.3|12875.4|12871.4|12878.6|12874.6|12869.2|12865.2|702
1709320500000|2024-03-01 19:15:00|12877|12873|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|358
1709320800000|2024-03-01 19:20:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|354
1709321100000|2024-03-01 19:25:00|12872.3|12868.3|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|336
1709321400000|2024-03-01 19:30:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|667
1709321700000|2024-03-01 19:35:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|667
1709322000000|2024-03-01 19:40:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|490
1709322300000|2024-03-01 19:45:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|1187
1709322600000|2024-03-01 19:50:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|208
1709322900000|2024-03-01 19:55:00|12881.7|12877.7|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|1769
1709323200000|2024-03-01 20:00:00|12884.8|12880.8|12891.1|12887.1|12891.1|12887.1|12884.8|12880.8|1570
1709323500000|2024-03-01 20:05:00|12887.9|12883.9|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|953
1709323800000|2024-03-01 20:10:00|12884.8|12880.8|12881.7|12877.7|12891.1|12887.1|12881.7|12877.7|469
1709324100000|2024-03-01 20:15:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|503
1709324400000|2024-03-01 20:20:00|12887.9|12883.9|12881.7|12877.7|12887.9|12883.9|12881.7|12877.7|423
1709324700000|2024-03-01 20:25:00|||||||||256
1709325000000|2024-03-01 20:30:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|284
1709325300000|2024-03-01 20:35:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|662
1709325600000|2024-03-01 20:40:00|||||||||349
1709325900000|2024-03-01 20:45:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|375
1709326200000|2024-03-01 20:50:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|1303
1709326500000|2024-03-01 20:55:00|12884.8|12880.8|12881.7|12877.7|12887.9|12883.9|12881.7|12877.7|2206
1709326800000|2024-03-01 21:00:00|12884.8|12880.8|12891.1|12887.1|12897.3|12893.3|12884.8|12880.8|2006
1709327100000|2024-03-01 21:05:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12881.7|12877.7|352
1709327400000|2024-03-01 21:10:00|12887.9|12883.9|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|225
1709327700000|2024-03-01 21:15:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|251
1709328000000|2024-03-01 21:20:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|273
1709328300000|2024-03-01 21:25:00|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|162
1709328600000|2024-03-01 21:30:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|254
1709328900000|2024-03-01 21:35:00|||||||||30
1709329200000|2024-03-01 21:40:00|12884.8|12880.8|12881.7|12877.7|12887.9|12883.9|12881.7|12877.7|438
1709329500000|2024-03-01 21:45:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|415
1709329800000|2024-03-01 21:50:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|683
1709330100000|2024-03-01 21:55:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|349
1709506800000|2024-03-03 23:00:00|12883.3|12879.3|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|98
1709507100000|2024-03-03 23:05:00|12877|12873|12875.4|12871.4|12877|12873|12872.3|12868.3|36
1709507400000|2024-03-03 23:10:00|12873.9|12869.9|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|159
1709507700000|2024-03-03 23:15:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|13
1709508000000|2024-03-03 23:20:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|56
1709508300000|2024-03-03 23:25:00|12873.9|12869.9|12873.9|12869.9|12875.4|12871.4|12872.3|12868.3|26
1709508600000|2024-03-03 23:30:00|12872.3|12868.3|12869.2|12865.2|12873.9|12869.9|12869.2|12865.2|74
1709508900000|2024-03-03 23:35:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|23
1709509200000|2024-03-03 23:40:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|21
1709509500000|2024-03-03 23:45:00|12872.3|12868.3|12866.1|12862.1|12875.4|12871.4|12866.1|12862.1|166
1709509800000|2024-03-03 23:50:00|12867.6|12863.6|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|46
1709510100000|2024-03-03 23:55:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|101
1709510400000|2024-03-04 00:00:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|185
1709510700000|2024-03-04 00:05:00|12869.2|12865.2|12862.9|12858.9|12869.2|12865.2|12862.9|12858.9|180
1709511000000|2024-03-04 00:10:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|106
1709511300000|2024-03-04 00:15:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|62
1709511600000|2024-03-04 00:20:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|74
1709511900000|2024-03-04 00:25:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|62
1709512200000|2024-03-04 00:30:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12870.8|12866.8|51
1709512500000|2024-03-04 00:35:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|37
1709512800000|2024-03-04 00:40:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|44
1709513100000|2024-03-04 00:45:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|34
1709513400000|2024-03-04 00:50:00|12875.4|12871.4|12869.2|12865.2|12875.4|12871.4|12869.2|12865.2|71
1709513700000|2024-03-04 00:55:00|||||||||8
1709514000000|2024-03-04 01:00:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|69
1709514300000|2024-03-04 01:05:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|188
1709514600000|2024-03-04 01:10:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|153
1709514900000|2024-03-04 01:15:00|12862.9|12858.9|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|133
1709515200000|2024-03-04 01:20:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|119
1709515500000|2024-03-04 01:25:00|12859.8|12855.8|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|378
1709515800000|2024-03-04 01:30:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|138
1709516100000|2024-03-04 01:35:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|95
1709516400000|2024-03-04 01:40:00|||||||||26
1709516700000|2024-03-04 01:45:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|90
1709517000000|2024-03-04 01:50:00|12853.6|12849.6|12862.9|12858.9|12862.9|12858.9|12853.6|12849.6|180
1709517300000|2024-03-04 01:55:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|68
1709517600000|2024-03-04 02:00:00|||||||||30
1709517900000|2024-03-04 02:05:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|157
1709518200000|2024-03-04 02:10:00|||||||||25
1709518500000|2024-03-04 02:15:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|42
1709518800000|2024-03-04 02:20:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|69
1709519100000|2024-03-04 02:25:00|||||||||44
1709519400000|2024-03-04 02:30:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|53
1709519700000|2024-03-04 02:35:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|44
1709520000000|2024-03-04 02:40:00|||||||||9
1709520300000|2024-03-04 02:45:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|52
1709520600000|2024-03-04 02:50:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|124
1709520900000|2024-03-04 02:55:00|12877|12873|12875.4|12871.4|12877|12873|12875.4|12871.4|160
1709521200000|2024-03-04 03:00:00|12877|12873|12875.4|12871.4|12877|12873|12875.4|12871.4|35
1709521500000|2024-03-04 03:05:00|12877|12873|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|141
1709521800000|2024-03-04 03:10:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|47
1709522100000|2024-03-04 03:15:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|11
1709522400000|2024-03-04 03:20:00|||||||||13
1709522700000|2024-03-04 03:25:00|||||||||1
1709523000000|2024-03-04 03:30:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|126
1709523300000|2024-03-04 03:35:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|77
1709523600000|2024-03-04 03:40:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|147
1709523900000|2024-03-04 03:45:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|87
1709524200000|2024-03-04 03:50:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|100
1709524500000|2024-03-04 03:55:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|13
1709524800000|2024-03-04 04:00:00|||||||||39
1709525100000|2024-03-04 04:05:00|12864.5|12860.5|12866.1|12862.1|12866.1|12862.1|12864.5|12860.5|262
1709525400000|2024-03-04 04:10:00|||||||||12
1709525700000|2024-03-04 04:15:00|12864.5|12860.5|12866.1|12862.1|12866.1|12862.1|12864.5|12860.5|29
1709526000000|2024-03-04 04:20:00|||||||||5
1709526300000|2024-03-04 04:25:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|51
1709526600000|2024-03-04 04:30:00|||||||||13
1709526900000|2024-03-04 04:35:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|22
1709527200000|2024-03-04 04:40:00|||||||||5
1709527500000|2024-03-04 04:45:00|12867.6|12863.6|12866.1|12862.1|12867.6|12863.6|12866.1|12862.1|29
1709527800000|2024-03-04 04:50:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|43
1709528100000|2024-03-04 04:55:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|52
1709528400000|2024-03-04 05:00:00|||||||||14
1709528700000|2024-03-04 05:05:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|61
1709529000000|2024-03-04 05:10:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|66
1709529300000|2024-03-04 05:15:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|43
1709529600000|2024-03-04 05:20:00|||||||||32
1709529900000|2024-03-04 05:25:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|128
1709530200000|2024-03-04 05:30:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|86
1709530500000|2024-03-04 05:35:00|12864.5|12860.5|12862.9|12858.9|12864.5|12860.5|12862.9|12858.9|40
1709530800000|2024-03-04 05:40:00|12861.4|12857.4|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|115
1709531100000|2024-03-04 05:45:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|208
1709531400000|2024-03-04 05:50:00|12855.1|12851.1|12856.7|12852.7|12856.7|12852.7|12855.1|12851.1|44
1709531700000|2024-03-04 05:55:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|79
1709532000000|2024-03-04 06:00:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|79
1709532300000|2024-03-04 06:05:00|||||||||51
1709532600000|2024-03-04 06:10:00|||||||||31
1709532900000|2024-03-04 06:15:00|12853.6|12849.6|12855.1|12851.1|12855.1|12851.1|12853.6|12849.6|49
1709533200000|2024-03-04 06:20:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|25
1709533500000|2024-03-04 06:25:00|12847.3|12843.3|12845.8|12841.8|12847.3|12843.3|12844.2|12840.2|167
1709533800000|2024-03-04 06:30:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|117
1709534100000|2024-03-04 06:35:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|57
1709534400000|2024-03-04 06:40:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|144
1709534700000|2024-03-04 06:45:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|85
1709535000000|2024-03-04 06:50:00|12841.1|12837.1|12844.2|12840.2|12844.2|12840.2|12837.9|12833.9|139
1709535300000|2024-03-04 06:55:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|64
1709535600000|2024-03-04 07:00:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|113
1709535900000|2024-03-04 07:05:00|12837.9|12833.9|12847.3|12843.3|12847.3|12843.3|12837.9|12833.9|67
1709536200000|2024-03-04 07:10:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|141
1709536500000|2024-03-04 07:15:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|131
1709536800000|2024-03-04 07:20:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|253
1709537100000|2024-03-04 07:25:00|||||||||87
1709537400000|2024-03-04 07:30:00|12833.3|12829.3|12837.9|12833.9|12837.9|12833.9|12833.3|12829.3|193
1709537700000|2024-03-04 07:35:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|160
1709538000000|2024-03-04 07:40:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|348
1709538300000|2024-03-04 07:45:00|12834.8|12830.8|12847.3|12843.3|12847.3|12843.3|12834.8|12830.8|177
1709538600000|2024-03-04 07:50:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|114
1709538900000|2024-03-04 07:55:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|72
1709539200000|2024-03-04 08:00:00|12847.3|12843.3|12839.5|12835.5|12847.3|12843.3|12836.4|12832.4|417
1709539500000|2024-03-04 08:05:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|126
1709539800000|2024-03-04 08:10:00|12842.6|12838.6|12853.6|12849.6|12856.7|12852.7|12841.1|12837.1|200
1709540100000|2024-03-04 08:15:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12850.4|12846.4|111
1709540400000|2024-03-04 08:20:00|12859.8|12855.8|12859.8|12855.8|12866.1|12862.1|12859.8|12855.8|156
1709540700000|2024-03-04 08:25:00|12856.7|12852.7|12866.1|12862.1|12866.1|12862.1|12853.6|12849.6|151
1709541000000|2024-03-04 08:30:00|12864.5|12860.5|12872.3|12868.3|12875.4|12871.4|12864.5|12860.5|214
1709541300000|2024-03-04 08:35:00|12869.2|12865.2|12856.7|12852.7|12870.8|12866.8|12856.7|12852.7|215
1709541600000|2024-03-04 08:40:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|278
1709541900000|2024-03-04 08:45:00|12856.7|12852.7|12834.8|12830.8|12856.7|12852.7|12834.8|12830.8|460
1709542200000|2024-03-04 08:50:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|243
1709542500000|2024-03-04 08:55:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12828.6|12824.6|261
1709542800000|2024-03-04 09:00:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12828.6|12824.6|349
1709543100000|2024-03-04 09:05:00|12828.6|12824.6|12834.8|12830.8|12836.4|12832.4|12828.6|12824.6|180
1709543400000|2024-03-04 09:10:00|12837.9|12833.9|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|124
1709543700000|2024-03-04 09:15:00|12837.9|12833.9|12841.1|12837.1|12844.2|12840.2|12831.7|12827.7|424
1709544000000|2024-03-04 09:20:00|12837.9|12833.9|12831.7|12827.7|12837.9|12833.9|12831.7|12827.7|505
1709544300000|2024-03-04 09:25:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12828.6|12824.6|376
1709544600000|2024-03-04 09:30:00|12837.9|12833.9|12844.2|12840.2|12847.3|12843.3|12837.9|12833.9|186
1709544900000|2024-03-04 09:35:00|12845.8|12841.8|12841.1|12837.1|12847.3|12843.3|12837.9|12833.9|477
1709545200000|2024-03-04 09:40:00|12844.2|12840.2|12856.7|12852.7|12856.7|12852.7|12844.2|12840.2|335
1709545500000|2024-03-04 09:45:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12847.3|12843.3|148
1709545800000|2024-03-04 09:50:00|12856.7|12852.7|12859.8|12855.8|12859.8|12855.8|12853.6|12849.6|227
1709546100000|2024-03-04 09:55:00|12858.3|12854.3|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|76
1709546400000|2024-03-04 10:00:00|12853.6|12849.6|12859.8|12855.8|12859.8|12855.8|12853.6|12849.6|188
1709546700000|2024-03-04 10:05:00|12858.3|12854.3|12853.6|12849.6|12859.8|12855.8|12853.6|12849.6|186
1709547000000|2024-03-04 10:10:00|12855.1|12851.1|12850.4|12846.4|12856.7|12852.7|12850.4|12846.4|144
1709547300000|2024-03-04 10:15:00|12853.6|12849.6|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|233
1709547600000|2024-03-04 10:20:00|12859.8|12855.8|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|229
1709547900000|2024-03-04 10:25:00|12859.8|12855.8|12850.4|12846.4|12859.8|12855.8|12850.4|12846.4|274
1709548200000|2024-03-04 10:30:00|12847.3|12843.3|12844.2|12840.2|12848.9|12844.9|12841.1|12837.1|279
1709548500000|2024-03-04 10:35:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|260
1709548800000|2024-03-04 10:40:00|12839.5|12835.5|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|130
1709549100000|2024-03-04 10:45:00|12836.4|12832.4|12844.2|12840.2|12844.2|12840.2|12836.4|12832.4|139
1709549400000|2024-03-04 10:50:00|12841.1|12837.1|12834.8|12830.8|12844.2|12840.2|12828.6|12824.6|288
1709549700000|2024-03-04 10:55:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|184
1709550000000|2024-03-04 11:00:00|12831.7|12827.7|12837.9|12833.9|12841.1|12837.1|12831.7|12827.7|228
1709550300000|2024-03-04 11:05:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|197
1709550600000|2024-03-04 11:10:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|76
1709550900000|2024-03-04 11:15:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|215
1709551200000|2024-03-04 11:20:00|12831.7|12827.7|12841.1|12837.1|12841.1|12837.1|12828.6|12824.6|413
1709551500000|2024-03-04 11:25:00|12837.9|12833.9|12831.7|12827.7|12841.1|12837.1|12831.7|12827.7|422
1709551800000|2024-03-04 11:30:00|12834.8|12830.8|12828.6|12824.6|12834.8|12830.8|12828.6|12824.6|432
1709552100000|2024-03-04 11:35:00|12825.4|12821.4|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|208
1709552400000|2024-03-04 11:40:00|12827|12823|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|426
1709552700000|2024-03-04 11:45:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|286
1709553000000|2024-03-04 11:50:00|12822.3|12818.3|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|365
1709553300000|2024-03-04 11:55:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|97
1709553600000|2024-03-04 12:00:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12828.6|12824.6|225
1709553900000|2024-03-04 12:05:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|282
1709554200000|2024-03-04 12:10:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12828.6|12824.6|145
1709554500000|2024-03-04 12:15:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|102
1709554800000|2024-03-04 12:20:00|12833.3|12829.3|12831.7|12827.7|12834.8|12830.8|12825.4|12821.4|597
1709555100000|2024-03-04 12:25:00|12833.3|12829.3|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|376
1709555400000|2024-03-04 12:30:00|12837.9|12833.9|12834.8|12830.8|12841.1|12837.1|12831.7|12827.7|754
1709555700000|2024-03-04 12:35:00|12833.3|12829.3|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|446
1709556000000|2024-03-04 12:40:00|12831.7|12827.7|12828.6|12824.6|12834.8|12830.8|12828.6|12824.6|384
1709556300000|2024-03-04 12:45:00|12830.1|12826.1|12825.4|12821.4|12834.8|12830.8|12822.3|12818.3|590
1709556600000|2024-03-04 12:50:00|12828.6|12824.6|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|519
1709556900000|2024-03-04 12:55:00|12831.7|12827.7|12822.3|12818.3|12831.7|12827.7|12822.3|12818.3|251
1709557200000|2024-03-04 13:00:00|12825.4|12821.4|12816.1|12812.1|12825.4|12821.4|12816.1|12812.1|357
1709557500000|2024-03-04 13:05:00|12814.5|12810.5|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|273
1709557800000|2024-03-04 13:10:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|688
1709558100000|2024-03-04 13:15:00|12809.8|12805.8|12809.8|12805.8|12816.1|12812.1|12809.8|12805.8|643
1709558400000|2024-03-04 13:20:00|12806.7|12802.7|12794.2|12790.2|12806.7|12802.7|12787.9|12783.9|974
1709558700000|2024-03-04 13:25:00|12792.6|12788.6|12784.8|12780.8|12792.6|12788.6|12784.8|12780.8|562
1709559000000|2024-03-04 13:30:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12775.4|12771.4|822
1709559300000|2024-03-04 13:35:00|12781.7|12777.7|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|658
1709559600000|2024-03-04 13:40:00|12787.9|12783.9|12797.3|12793.3|12800.4|12796.4|12787.9|12783.9|551
1709559900000|2024-03-04 13:45:00|12800.4|12796.4|12800.4|12796.4|12805.1|12801.1|12800.4|12796.4|543
1709560200000|2024-03-04 13:50:00|12803.6|12799.6|12809.8|12805.8|12809.8|12805.8|12800.4|12796.4|516
1709560500000|2024-03-04 13:55:00|12812.9|12808.9|12803.6|12799.6|12812.9|12808.9|12803.6|12799.6|431
1709560800000|2024-03-04 14:00:00|12802|12798|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|531
1709561100000|2024-03-04 14:05:00|12797.3|12793.3|12797.3|12793.3|12803.6|12799.6|12791.1|12787.1|565
1709561400000|2024-03-04 14:10:00|12794.2|12790.2|12784.8|12780.8|12797.3|12793.3|12784.8|12780.8|421
1709561700000|2024-03-04 14:15:00|12787.9|12783.9|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|453
1709562000000|2024-03-04 14:20:00|12787.9|12783.9|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|187
1709562300000|2024-03-04 14:25:00|12787.9|12783.9|12775.4|12771.4|12787.9|12783.9|12775.4|12771.4|475
1709562600000|2024-03-04 14:30:00|12778.6|12774.6|12787.9|12783.9|12787.9|12783.9|12778.6|12774.6|767
1709562900000|2024-03-04 14:35:00|12791.1|12787.1|12794.2|12790.2|12800.4|12796.4|12791.1|12787.1|575
1709563200000|2024-03-04 14:40:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|666
1709563500000|2024-03-04 14:45:00|12797.3|12793.3|12806.7|12802.7|12806.7|12802.7|12797.3|12793.3|377
1709563800000|2024-03-04 14:50:00|12809.8|12805.8|12800.4|12796.4|12809.8|12805.8|12800.4|12796.4|366
1709564100000|2024-03-04 14:55:00|12803.6|12799.6|12831.7|12827.7|12837.9|12833.9|12803.6|12799.6|1241
1709564400000|2024-03-04 15:00:00|12828.6|12824.6|12831.7|12827.7|12841.1|12837.1|12825.4|12821.4|2043
1709564700000|2024-03-04 15:05:00|12834.8|12830.8|12828.6|12824.6|12841.1|12837.1|12822.3|12818.3|1859
1709565000000|2024-03-04 15:10:00|12825.4|12821.4|12816.1|12812.1|12825.4|12821.4|12816.1|12812.1|761
1709565300000|2024-03-04 15:15:00|12812.9|12808.9|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|984
1709565600000|2024-03-04 15:20:00|12806.7|12802.7|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|386
1709565900000|2024-03-04 15:25:00|12809.8|12805.8|12797.3|12793.3|12812.9|12808.9|12795.8|12791.8|728
1709566200000|2024-03-04 15:30:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|554
1709566500000|2024-03-04 15:35:00|12791.1|12787.1|12797.3|12793.3|12797.3|12793.3|12791.1|12787.1|501
1709566800000|2024-03-04 15:40:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|378
1709567100000|2024-03-04 15:45:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12794.2|12790.2|298
1709567400000|2024-03-04 15:50:00|12797.3|12793.3|12806.7|12802.7|12809.8|12805.8|12797.3|12793.3|853
1709567700000|2024-03-04 15:55:00|12808.3|12804.3|12812.9|12808.9|12816.1|12812.1|12803.6|12799.6|979
1709568000000|2024-03-04 16:00:00|12809.8|12805.8|12809.8|12805.8|12816.1|12812.1|12806.7|12802.7|788
1709568300000|2024-03-04 16:05:00|12806.7|12802.7|12809.8|12805.8|12812.9|12808.9|12800.4|12796.4|540
1709568600000|2024-03-04 16:10:00|12808.3|12804.3|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|867
1709568900000|2024-03-04 16:15:00|12806.7|12802.7|12812.9|12808.9|12812.9|12808.9|12803.6|12799.6|319
1709569200000|2024-03-04 16:20:00|12816.1|12812.1|12809.8|12805.8|12819.2|12815.2|12806.7|12802.7|603
1709569500000|2024-03-04 16:25:00|12806.7|12802.7|12806.7|12802.7|12812.9|12808.9|12803.6|12799.6|459
1709569800000|2024-03-04 16:30:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|832
1709570100000|2024-03-04 16:35:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|301
1709570400000|2024-03-04 16:40:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|303
1709570700000|2024-03-04 16:45:00|12809.8|12805.8|12825.4|12821.4|12825.4|12821.4|12809.8|12805.8|701
1709571000000|2024-03-04 16:50:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|272
1709571300000|2024-03-04 16:55:00|12831.7|12827.7|12837.9|12833.9|12837.9|12833.9|12828.6|12824.6|833
1709571600000|2024-03-04 17:00:00|12834.8|12830.8|12819.2|12815.2|12834.8|12830.8|12816.1|12812.1|569
1709571900000|2024-03-04 17:05:00|12817.6|12813.6|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|518
1709572200000|2024-03-04 17:10:00|12814.5|12810.5|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|164
1709572500000|2024-03-04 17:15:00|12816.1|12812.1|12822.3|12818.3|12825.4|12821.4|12812.9|12808.9|434
1709572800000|2024-03-04 17:20:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12822.3|12818.3|375
1709573100000|2024-03-04 17:25:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|542
1709573400000|2024-03-04 17:30:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|293
1709573700000|2024-03-04 17:35:00|12825.4|12821.4|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|255
1709574000000|2024-03-04 17:40:00|12825.4|12821.4|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|389
1709574300000|2024-03-04 17:45:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|175
1709574600000|2024-03-04 17:50:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|714
1709574900000|2024-03-04 17:55:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|494
1709575200000|2024-03-04 18:00:00|12816.1|12812.1|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|319
1709575500000|2024-03-04 18:05:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|206
1709575800000|2024-03-04 18:10:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|213
1709576100000|2024-03-04 18:15:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|99
1709576400000|2024-03-04 18:20:00|||||||||244
1709576700000|2024-03-04 18:25:00|||||||||168
1709577000000|2024-03-04 18:30:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|154
1709577300000|2024-03-04 18:35:00|12825.4|12821.4|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|271
1709577600000|2024-03-04 18:40:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|185
1709577900000|2024-03-04 18:45:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|222
1709578200000|2024-03-04 18:50:00|12820.8|12816.8|12819.2|12815.2|12820.8|12816.8|12819.2|12815.2|102
1709578500000|2024-03-04 18:55:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|146
1709578800000|2024-03-04 19:00:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|288
1709579100000|2024-03-04 19:05:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|111
1709579400000|2024-03-04 19:10:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12822.3|12818.3|926
1709579700000|2024-03-04 19:15:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|403
1709580000000|2024-03-04 19:20:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|254
1709580300000|2024-03-04 19:25:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|383
1709580600000|2024-03-04 19:30:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12834.8|12830.8|440
1709580900000|2024-03-04 19:35:00|12837.9|12833.9|12828.6|12824.6|12837.9|12833.9|12828.6|12824.6|326
1709581200000|2024-03-04 19:40:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|310
1709581500000|2024-03-04 19:45:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12822.3|12818.3|1281
1709581800000|2024-03-04 19:50:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|569
1709582100000|2024-03-04 19:55:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|665
1709582400000|2024-03-04 20:00:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|426
1709582700000|2024-03-04 20:05:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|320
1709583000000|2024-03-04 20:10:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|164
1709583300000|2024-03-04 20:15:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|389
1709583600000|2024-03-04 20:20:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12827|12823|202
1709583900000|2024-03-04 20:25:00|12827|12823|12831.7|12827.7|12831.7|12827.7|12827|12823|831
1709584200000|2024-03-04 20:30:00|12834.8|12830.8|12841.1|12837.1|12841.1|12837.1|12834.8|12830.8|1411
1709584500000|2024-03-04 20:35:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|346
1709584800000|2024-03-04 20:40:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|341
1709585100000|2024-03-04 20:45:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|730
1709585400000|2024-03-04 20:50:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|417
1709585700000|2024-03-04 20:55:00|12831.7|12827.7|12837.9|12833.9|12837.9|12833.9|12831.7|12827.7|2953
1709586000000|2024-03-04 21:00:00|12834.8|12830.8|12841.1|12837.1|12841.1|12837.1|12834.8|12830.8|1315
1709586300000|2024-03-04 21:05:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|740
1709586600000|2024-03-04 21:10:00|12836.4|12832.4|12834.8|12830.8|12836.4|12832.4|12834.8|12830.8|245
1709586900000|2024-03-04 21:15:00|12831.7|12827.7|12837.9|12833.9|12837.9|12833.9|12831.7|12827.7|278
1709587200000|2024-03-04 21:20:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|289
1709587500000|2024-03-04 21:25:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|370
1709587800000|2024-03-04 21:30:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|718
1709588100000|2024-03-04 21:35:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|236
1709588400000|2024-03-04 21:40:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|461
1709588700000|2024-03-04 21:45:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|181
1709589000000|2024-03-04 21:50:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|310
1709589300000|2024-03-04 21:55:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|432
1709593200000|2024-03-04 23:00:00|12836.4|12832.4|12827|12823|12837.9|12833.9|12825.4|12821.4|82
1709593500000|2024-03-04 23:05:00|12825.4|12821.4|12831.7|12827.7|12831.7|12827.7|12825.4|12821.4|24
1709593800000|2024-03-04 23:10:00|12828.6|12824.6|12828.6|12824.6|12830.1|12826.1|12828.6|12824.6|70
1709594100000|2024-03-04 23:15:00|12827|12823|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|120
1709594400000|2024-03-04 23:20:00|12830.1|12826.1|12828.6|12824.6|12830.1|12826.1|12825.4|12821.4|60
1709594700000|2024-03-04 23:25:00|12830.1|12826.1|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|22
1709595000000|2024-03-04 23:30:00|12830.1|12826.1|12822.3|12818.3|12830.1|12826.1|12822.3|12818.3|92
1709595300000|2024-03-04 23:35:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|63
1709595600000|2024-03-04 23:40:00|12819.2|12815.2|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|117
1709595900000|2024-03-04 23:45:00|12822.3|12818.3|12823.9|12819.9|12825.4|12821.4|12822.3|12818.3|30
1709596200000|2024-03-04 23:50:00|12822.3|12818.3|12822.3|12818.3|12823.9|12819.9|12822.3|12818.3|15
1709596500000|2024-03-04 23:55:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|132
1709596800000|2024-03-05 00:00:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|65
1709597100000|2024-03-05 00:05:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12830.1|12826.1|42
1709597400000|2024-03-05 00:10:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|13
1709597700000|2024-03-05 00:15:00|12833.3|12829.3|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|34
1709598000000|2024-03-05 00:20:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|18
1709598300000|2024-03-05 00:25:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|64
1709598600000|2024-03-05 00:30:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|111
1709598900000|2024-03-05 00:35:00|12828.6|12824.6|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|259
1709599200000|2024-03-05 00:40:00|12830.1|12826.1|12841.1|12837.1|12841.1|12837.1|12828.6|12824.6|213
1709599500000|2024-03-05 00:45:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|62
1709599800000|2024-03-05 00:50:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|41
1709600100000|2024-03-05 00:55:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12833.3|12829.3|140
1709600400000|2024-03-05 01:00:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|94
1709600700000|2024-03-05 01:05:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|60
1709601000000|2024-03-05 01:10:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|65
1709601300000|2024-03-05 01:15:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|54
1709601600000|2024-03-05 01:20:00|12836.4|12832.4|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|87
1709601900000|2024-03-05 01:25:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|69
1709602200000|2024-03-05 01:30:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|81
1709602500000|2024-03-05 01:35:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|27
1709602800000|2024-03-05 01:40:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|148
1709603100000|2024-03-05 01:45:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|64
1709603400000|2024-03-05 01:50:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|29
1709603700000|2024-03-05 01:55:00|||||||||19
1709604000000|2024-03-05 02:00:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|51
1709604300000|2024-03-05 02:05:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|95
1709604600000|2024-03-05 02:10:00|||||||||28
1709604900000|2024-03-05 02:15:00|||||||||44
1709605200000|2024-03-05 02:20:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|107
1709605500000|2024-03-05 02:25:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|56
1709605800000|2024-03-05 02:30:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|63
1709606100000|2024-03-05 02:35:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|24
1709606400000|2024-03-05 02:40:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|84
1709606700000|2024-03-05 02:45:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|139
1709607000000|2024-03-05 02:50:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|58
1709607300000|2024-03-05 02:55:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|70
1709607600000|2024-03-05 03:00:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|204
1709607900000|2024-03-05 03:05:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|218
1709608200000|2024-03-05 03:10:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|167
1709608500000|2024-03-05 03:15:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|64
1709608800000|2024-03-05 03:20:00|||||||||7
1709609100000|2024-03-05 03:25:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|32
1709609400000|2024-03-05 03:30:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|33
1709609700000|2024-03-05 03:35:00|||||||||59
1709610000000|2024-03-05 03:40:00|12831.7|12827.7|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|106
1709610300000|2024-03-05 03:45:00|12837.9|12833.9|12831.7|12827.7|12837.9|12833.9|12831.7|12827.7|132
1709610600000|2024-03-05 03:50:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|74
1709610900000|2024-03-05 03:55:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|64
1709611200000|2024-03-05 04:00:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|32
1709611500000|2024-03-05 04:05:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|57
1709611800000|2024-03-05 04:10:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|23
1709612100000|2024-03-05 04:15:00|||||||||22
1709612400000|2024-03-05 04:20:00|||||||||12
1709612700000|2024-03-05 04:25:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|70
1709613000000|2024-03-05 04:30:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|90
1709613300000|2024-03-05 04:35:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|167
1709613600000|2024-03-05 04:40:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|40
1709613900000|2024-03-05 04:45:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|67
1709614200000|2024-03-05 04:50:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|28
1709614500000|2024-03-05 04:55:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|14
1709614800000|2024-03-05 05:00:00|||||||||2
1709615100000|2024-03-05 05:05:00|||||||||26
1709615400000|2024-03-05 05:10:00|||||||||11
1709615700000|2024-03-05 05:15:00|||||||||10
1709616000000|2024-03-05 05:20:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|39
1709616300000|2024-03-05 05:25:00|||||||||47
1709616600000|2024-03-05 05:30:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|88
1709616900000|2024-03-05 05:35:00|||||||||8
1709617200000|2024-03-05 05:40:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|144
1709617500000|2024-03-05 05:45:00|12850.4|12846.4|12853.6|12849.6|12856.7|12852.7|12850.4|12846.4|218
1709617800000|2024-03-05 05:50:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|42
1709618100000|2024-03-05 05:55:00|||||||||14
1709618400000|2024-03-05 06:00:00|||||||||34
1709618700000|2024-03-05 06:05:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|101
1709619000000|2024-03-05 06:10:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|58
1709619300000|2024-03-05 06:15:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|119
1709619900000|2024-03-05 06:25:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|151
1709620200000|2024-03-05 06:30:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|123
1709620500000|2024-03-05 06:35:00|||||||||7
1709620800000|2024-03-05 06:40:00|||||||||6
1709621100000|2024-03-05 06:45:00|||||||||5
1709621400000|2024-03-05 06:50:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|157
1709621700000|2024-03-05 06:55:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|169
1709622000000|2024-03-05 07:00:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|132
1709622300000|2024-03-05 07:05:00|12853.6|12849.6|12859.8|12855.8|12859.8|12855.8|12853.6|12849.6|292
1709622600000|2024-03-05 07:10:00|12862.9|12858.9|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|144
1709622900000|2024-03-05 07:15:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|217
1709623200000|2024-03-05 07:20:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12862.9|12858.9|430
1709623500000|2024-03-05 07:25:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|347
1709623800000|2024-03-05 07:30:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|334
1709624100000|2024-03-05 07:35:00|12873.9|12869.9|12872.3|12868.3|12873.9|12869.9|12870.8|12866.8|103
1709624400000|2024-03-05 07:40:00|12870.8|12866.8|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|280
1709624700000|2024-03-05 07:45:00|12875.4|12871.4|12881.7|12877.7|12881.7|12877.7|12875.4|12871.4|324
1709625000000|2024-03-05 07:50:00|12878.6|12874.6|12884.8|12880.8|12889.5|12885.5|12878.6|12874.6|243
1709625300000|2024-03-05 07:55:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|234
1709625600000|2024-03-05 08:00:00|12887.9|12883.9|12903.6|12899.6|12903.6|12899.6|12884.8|12880.8|652
1709625900000|2024-03-05 08:05:00|12906.7|12902.7|12912.9|12908.9|12912.9|12908.9|12903.6|12899.6|493
1709626200000|2024-03-05 08:10:00|12909.8|12905.8|12900.4|12896.4|12909.8|12905.8|12900.4|12896.4|326
1709626500000|2024-03-05 08:15:00|12897.3|12893.3|12891.1|12887.1|12900.4|12896.4|12891.1|12887.1|410
1709626800000|2024-03-05 08:20:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|568
1709627100000|2024-03-05 08:25:00|12894.2|12890.2|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|613
1709627400000|2024-03-05 08:30:00|12887.9|12883.9|12887.9|12883.9|12894.2|12890.2|12887.9|12883.9|306
1709627700000|2024-03-05 08:35:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|277
1709628000000|2024-03-05 08:40:00|12881.7|12877.7|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|172
1709628300000|2024-03-05 08:45:00|12887.9|12883.9|12887.9|12883.9|12889.5|12885.5|12884.8|12880.8|174
1709628600000|2024-03-05 08:50:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|133
1709628900000|2024-03-05 08:55:00|12883.3|12879.3|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|242
1709629200000|2024-03-05 09:00:00|12875.4|12871.4|12869.2|12865.2|12875.4|12871.4|12869.2|12865.2|306
1709629500000|2024-03-05 09:05:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|229
1709629800000|2024-03-05 09:10:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12856.7|12852.7|496
1709630100000|2024-03-05 09:15:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|558
1709630400000|2024-03-05 09:20:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|224
1709630700000|2024-03-05 09:25:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|247
1709631000000|2024-03-05 09:30:00|12875.4|12871.4|12884.8|12880.8|12884.8|12880.8|12872.3|12868.3|170
1709631300000|2024-03-05 09:35:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|339
1709631600000|2024-03-05 09:40:00|12887.9|12883.9|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|356
1709631900000|2024-03-05 09:45:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|204
1709632200000|2024-03-05 09:50:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|84
1709632500000|2024-03-05 09:55:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|215
1709632800000|2024-03-05 10:00:00|12887.9|12883.9|12884.8|12880.8|12891.1|12887.1|12881.7|12877.7|495
1709633100000|2024-03-05 10:05:00|12881.7|12877.7|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|79
1709633400000|2024-03-05 10:10:00|12875.4|12871.4|12881.7|12877.7|12881.7|12877.7|12875.4|12871.4|118
1709633700000|2024-03-05 10:15:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|50
1709634000000|2024-03-05 10:20:00|12886.4|12882.4|12881.7|12877.7|12887.9|12883.9|12881.7|12877.7|73
1709634300000|2024-03-05 10:25:00|12884.8|12880.8|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|223
1709634600000|2024-03-05 10:30:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|105
1709634900000|2024-03-05 10:35:00|12880.1|12876.1|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|170
1709635200000|2024-03-05 10:40:00|12884.8|12880.8|12881.7|12877.7|12887.9|12883.9|12881.7|12877.7|210
1709635500000|2024-03-05 10:45:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|350
1709635800000|2024-03-05 10:50:00|12887.9|12883.9|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|307
1709636100000|2024-03-05 10:55:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|118
1709636400000|2024-03-05 11:00:00|12891.1|12887.1|12897.3|12893.3|12900.4|12896.4|12891.1|12887.1|130
1709636700000|2024-03-05 11:05:00|12900.4|12896.4|12900.4|12896.4|12902|12898|12897.3|12893.3|137
1709637000000|2024-03-05 11:10:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|221
1709637300000|2024-03-05 11:15:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|215
1709637600000|2024-03-05 11:20:00|12906.7|12902.7|12903.6|12899.6|12909.8|12905.8|12900.4|12896.4|423
1709637900000|2024-03-05 11:25:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|91
1709638200000|2024-03-05 11:30:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|194
1709638500000|2024-03-05 11:35:00|12912.9|12908.9|12903.6|12899.6|12912.9|12908.9|12903.6|12899.6|255
1709638800000|2024-03-05 11:40:00|12906.7|12902.7|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|321
1709639100000|2024-03-05 11:45:00|12897.3|12893.3|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|133
1709639400000|2024-03-05 11:50:00|12898.9|12894.9|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|151
1709639700000|2024-03-05 11:55:00|12903.6|12899.6|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|156
1709640000000|2024-03-05 12:00:00|12902|12898|12897.3|12893.3|12903.6|12899.6|12897.3|12893.3|73
1709640300000|2024-03-05 12:05:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|48
1709640600000|2024-03-05 12:10:00|12903.6|12899.6|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|310
1709640900000|2024-03-05 12:15:00|12903.6|12899.6|12897.3|12893.3|12903.6|12899.6|12897.3|12893.3|234
1709641200000|2024-03-05 12:20:00|12894.2|12890.2|12900.4|12896.4|12900.4|12896.4|12894.2|12890.2|320
1709641500000|2024-03-05 12:25:00|12902|12898|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|497
1709641800000|2024-03-05 12:30:00|12897.3|12893.3|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|151
1709642100000|2024-03-05 12:35:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|268
1709642400000|2024-03-05 12:40:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|331
1709642700000|2024-03-05 12:45:00|12906.7|12902.7|12903.6|12899.6|12909.8|12905.8|12900.4|12896.4|483
1709643000000|2024-03-05 12:50:00|12900.4|12896.4|12903.6|12899.6|12909.8|12905.8|12900.4|12896.4|558
1709643300000|2024-03-05 12:55:00|12900.4|12896.4|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|659
1709643600000|2024-03-05 13:00:00|12900.4|12896.4|12916.1|12912.1|12919.2|12915.2|12897.3|12893.3|735
1709643900000|2024-03-05 13:05:00|12912.9|12908.9|12934.8|12930.8|12934.8|12930.8|12912.9|12908.9|1150
1709644200000|2024-03-05 13:10:00|12937.9|12933.9|12944.2|12940.2|12947.3|12943.3|12934.8|12930.8|807
1709644500000|2024-03-05 13:15:00|12947.3|12943.3|12959.8|12955.8|12962.9|12958.9|12944.2|12940.2|1458
1709644800000|2024-03-05 13:20:00|12962.9|12958.9|12969.2|12965.2|12978.6|12974.6|12962.9|12958.9|1984
1709645100000|2024-03-05 13:25:00|12972.3|12968.3|12969.2|12965.2|12972.3|12968.3|12966.1|12962.1|1059
1709645400000|2024-03-05 13:30:00|12966.1|12962.1|12987.9|12983.9|12991.1|12987.1|12966.1|12962.1|1616
1709645700000|2024-03-05 13:35:00|12991.1|12987.1|12991.1|12987.1|12994.2|12990.2|12984.8|12980.8|851
1709646000000|2024-03-05 13:40:00|12994.2|12990.2|12972.3|12968.3|12994.2|12990.2|12966.1|12962.1|2520
1709646300000|2024-03-05 13:45:00|12969.2|12965.2|12975.4|12971.4|12981.7|12977.7|12969.2|12965.2|837
1709646600000|2024-03-05 13:50:00|12972.3|12968.3|12980.1|12976.1|12981.7|12977.7|12969.2|12965.2|1779
1709646900000|2024-03-05 13:55:00|12981.7|12977.7|12972.3|12968.3|12981.7|12977.7|12966.1|12962.1|1369
1709647200000|2024-03-05 14:00:00|12973.9|12969.9|12975.4|12971.4|12978.6|12974.6|12972.3|12968.3|664
1709647500000|2024-03-05 14:05:00|12978.6|12974.6|12969.2|12965.2|12978.6|12974.6|12959.8|12955.8|1205
1709647800000|2024-03-05 14:10:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12966.1|12962.1|390
1709648100000|2024-03-05 14:15:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12972.3|12968.3|525
1709648400000|2024-03-05 14:20:00|12975.4|12971.4|12991.1|12987.1|12991.1|12987.1|12975.4|12971.4|689
1709648700000|2024-03-05 14:25:00|12987.9|12983.9|12997.3|12993.3|13000.4|12996.4|12987.9|12983.9|398
1709649000000|2024-03-05 14:30:00|12994.2|12990.2|12991.1|12987.1|12994.2|12990.2|12987.9|12983.9|1795
1709649300000|2024-03-05 14:35:00|12987.9|12983.9|12981.7|12977.7|12991.1|12987.1|12981.7|12977.7|1146
1709649600000|2024-03-05 14:40:00|12984.8|12980.8|12981.7|12977.7|12984.8|12980.8|12972.3|12968.3|913
1709649900000|2024-03-05 14:45:00|12975.4|12971.4|12978.6|12974.6|12984.8|12980.8|12962.9|12958.9|2181
1709650200000|2024-03-05 14:50:00|12981.7|12977.7|12969.2|12965.2|12981.7|12977.7|12959.8|12955.8|1771
1709650500000|2024-03-05 14:55:00|12972.3|12968.3|12973.9|12969.9|12975.4|12971.4|12969.2|12965.2|837
1709650800000|2024-03-05 15:00:00|13002|12998|13028.6|13024.6|13059.8|13055.8|13002|12998|4242
1709651100000|2024-03-05 15:05:00|13031.7|13027.7|13016.1|13012.1|13034.8|13030.8|13012.9|13008.9|2196
1709651400000|2024-03-05 15:10:00|13012.9|13008.9|13025.4|13021.4|13025.4|13021.4|13006.7|13002.7|1463
1709651700000|2024-03-05 15:15:00|13028.6|13024.6|13028.6|13024.6|13034.8|13030.8|13025.4|13021.4|617
1709652000000|2024-03-05 15:20:00|13025.4|13021.4|13009.8|13005.8|13025.4|13021.4|13006.7|13002.7|895
1709652300000|2024-03-05 15:25:00|13006.7|13002.7|13012.9|13008.9|13012.9|13008.9|13003.6|12999.6|1098
1709652600000|2024-03-05 15:30:00|13009.8|13005.8|13006.7|13002.7|13019.2|13015.2|13006.7|13002.7|1001
1709652900000|2024-03-05 15:35:00|13003.6|12999.6|13006.7|13002.7|13011.4|13007.4|13003.6|12999.6|1103
1709653200000|2024-03-05 15:40:00|13009.8|13005.8|13025.4|13021.4|13025.4|13021.4|13006.7|13002.7|1177
1709653500000|2024-03-05 15:45:00|13022.3|13018.3|13012.9|13008.9|13025.4|13021.4|13012.9|13008.9|873
1709653800000|2024-03-05 15:50:00|13009.8|13005.8|13009.8|13005.8|13012.9|13008.9|13000.4|12996.4|859
1709654100000|2024-03-05 15:55:00|13006.7|13002.7|13000.4|12996.4|13009.8|13005.8|13000.4|12996.4|678
1709654400000|2024-03-05 16:00:00|13003.6|12999.6|13003.6|12999.6|13009.8|13005.8|12997.3|12993.3|761
1709654700000|2024-03-05 16:05:00|13000.4|12996.4|12991.1|12987.1|13006.7|13002.7|12991.1|12987.1|648
1709655000000|2024-03-05 16:10:00|12989.5|12985.5|12991.1|12987.1|12994.2|12990.2|12987.9|12983.9|771
1709655300000|2024-03-05 16:15:00|12992.6|12988.6|12987.9|12983.9|12997.3|12993.3|12987.9|12983.9|369
1709655600000|2024-03-05 16:20:00|12984.8|12980.8|13000.4|12996.4|13000.4|12996.4|12984.8|12980.8|956
1709655900000|2024-03-05 16:25:00|13003.6|12999.6|12997.3|12993.3|13003.6|12999.6|12994.2|12990.2|482
1709656200000|2024-03-05 16:30:00|12994.2|12990.2|12991.1|12987.1|12994.2|12990.2|12987.9|12983.9|1019
1709656500000|2024-03-05 16:35:00|12989.5|12985.5|12984.8|12980.8|12991.1|12987.1|12984.8|12980.8|801
1709656800000|2024-03-05 16:40:00|12981.7|12977.7|12978.6|12974.6|12984.8|12980.8|12978.6|12974.6|441
1709657100000|2024-03-05 16:45:00|12981.7|12977.7|12984.8|12980.8|12984.8|12980.8|12981.7|12977.7|643
1709657400000|2024-03-05 16:50:00|12981.7|12977.7|12987.9|12983.9|12987.9|12983.9|12981.7|12977.7|403
1709657700000|2024-03-05 16:55:00|12984.8|12980.8|12987.9|12983.9|12987.9|12983.9|12984.8|12980.8|350
1709658000000|2024-03-05 17:00:00|12991.1|12987.1|12984.8|12980.8|12991.1|12987.1|12981.7|12977.7|224
1709658300000|2024-03-05 17:05:00|12981.7|12977.7|12987.9|12983.9|12987.9|12983.9|12981.7|12977.7|227
1709658600000|2024-03-05 17:10:00|12984.8|12980.8|12987.9|12983.9|12991.1|12987.1|12984.8|12980.8|251
1709658900000|2024-03-05 17:15:00|12984.8|12980.8|12987.9|12983.9|12987.9|12983.9|12981.7|12977.7|321
1709659200000|2024-03-05 17:20:00|12991.1|12987.1|12994.2|12990.2|12997.3|12993.3|12991.1|12987.1|477
1709659500000|2024-03-05 17:25:00|12991.1|12987.1|12987.9|12983.9|12991.1|12987.1|12984.8|12980.8|771
1709659800000|2024-03-05 17:30:00|12986.4|12982.4|12980.1|12976.1|12987.9|12983.9|12978.6|12974.6|871
1709660100000|2024-03-05 17:35:00|12978.6|12974.6|12972.3|12968.3|12981.7|12977.7|12972.3|12968.3|1004
1709660400000|2024-03-05 17:40:00|12975.4|12971.4|12969.2|12965.2|12978.6|12974.6|12969.2|12965.2|711
1709660700000|2024-03-05 17:45:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|395
1709661000000|2024-03-05 17:50:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|203
1709661300000|2024-03-05 17:55:00|12981.7|12977.7|12981.7|12977.7|12984.8|12980.8|12978.6|12974.6|278
1709661600000|2024-03-05 18:00:00|12978.6|12974.6|12981.7|12977.7|12984.8|12980.8|12975.4|12971.4|882
1709661900000|2024-03-05 18:05:00|12984.8|12980.8|12978.6|12974.6|12984.8|12980.8|12978.6|12974.6|203
1709662200000|2024-03-05 18:10:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|280
1709662500000|2024-03-05 18:15:00|12977|12973|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|81
1709662800000|2024-03-05 18:20:00|12981.7|12977.7|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|850
1709663100000|2024-03-05 18:25:00|12986.4|12982.4|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|498
1709663400000|2024-03-05 18:30:00|12987.9|12983.9|13000.4|12996.4|13000.4|12996.4|12987.9|12983.9|948
1709663700000|2024-03-05 18:35:00|12997.3|12993.3|12987.9|12983.9|13000.4|12996.4|12987.9|12983.9|507
1709664000000|2024-03-05 18:40:00|12986.4|12982.4|12987.9|12983.9|12991.1|12987.1|12984.8|12980.8|131
1709664300000|2024-03-05 18:45:00|12991.1|12987.1|13000.4|12996.4|13000.4|12996.4|12987.9|12983.9|361
1709664600000|2024-03-05 18:50:00|12997.3|12993.3|12994.2|12990.2|13000.4|12996.4|12994.2|12990.2|373
1709664900000|2024-03-05 18:55:00|12997.3|12993.3|12997.3|12993.3|12997.3|12993.3|12994.2|12990.2|279
1709665200000|2024-03-05 19:00:00|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|12997.3|12993.3|428
1709665500000|2024-03-05 19:05:00|12997.3|12993.3|12991.1|12987.1|13000.4|12996.4|12991.1|12987.1|463
1709665800000|2024-03-05 19:10:00|12994.2|12990.2|13006.7|13002.7|13006.7|13002.7|12991.1|12987.1|869
1709666100000|2024-03-05 19:15:00|13009.8|13005.8|13009.8|13005.8|13012.9|13008.9|13006.7|13002.7|1026
1709666400000|2024-03-05 19:20:00|13012.9|13008.9|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|519
1709666700000|2024-03-05 19:25:00|13016.1|13012.1|13019.2|13015.2|13025.4|13021.4|13012.9|13008.9|1041
1709667000000|2024-03-05 19:30:00|13016.1|13012.1|13019.2|13015.2|13019.2|13015.2|13012.9|13008.9|783
1709667300000|2024-03-05 19:35:00|13016.1|13012.1|13009.8|13005.8|13016.1|13012.1|13006.7|13002.7|772
1709667600000|2024-03-05 19:40:00|13006.7|13002.7|13000.4|12996.4|13006.7|13002.7|12997.3|12993.3|1294
1709667900000|2024-03-05 19:45:00|13003.6|12999.6|12997.3|12993.3|13006.7|13002.7|12994.2|12990.2|2403
1709668200000|2024-03-05 19:50:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|12997.3|12993.3|935
1709668500000|2024-03-05 19:55:00|13006.7|13002.7|13012.9|13008.9|13016.1|13012.1|13000.4|12996.4|1581
1709668800000|2024-03-05 20:00:00|13016.1|13012.1|13016.1|13012.1|13019.2|13015.2|13009.8|13005.8|1239
1709669100000|2024-03-05 20:05:00|13019.2|13015.2|13009.8|13005.8|13019.2|13015.2|13009.8|13005.8|1944
1709669400000|2024-03-05 20:10:00|13012.9|13008.9|13016.1|13012.1|13016.1|13012.1|13009.8|13005.8|2036
1709669700000|2024-03-05 20:15:00|13019.2|13015.2|13016.1|13012.1|13019.2|13015.2|13016.1|13012.1|1746
1709670000000|2024-03-05 20:20:00|13019.2|13015.2|13016.1|13012.1|13019.2|13015.2|13016.1|13012.1|500
1709670300000|2024-03-05 20:25:00|13019.2|13015.2|13022.3|13018.3|13025.4|13021.4|13016.1|13012.1|1142
1709670600000|2024-03-05 20:30:00|13019.2|13015.2|13019.2|13015.2|13022.3|13018.3|13019.2|13015.2|251
1709670900000|2024-03-05 20:35:00|||||||||192
1709671200000|2024-03-05 20:40:00|13017.6|13013.6|13016.1|13012.1|13017.6|13013.6|13016.1|13012.1|441
1709671500000|2024-03-05 20:45:00|13019.2|13015.2|13016.1|13012.1|13022.3|13018.3|13016.1|13012.1|599
1709671800000|2024-03-05 20:50:00|13019.2|13015.2|13019.2|13015.2|13022.3|13018.3|13019.2|13015.2|504
1709672100000|2024-03-05 20:55:00|13016.1|13012.1|13019.2|13015.2|13019.2|13015.2|13009.8|13005.8|2791
1709672400000|2024-03-05 21:00:00|13022.3|13018.3|13016.1|13012.1|13022.3|13018.3|13012.9|13008.9|1500
1709672700000|2024-03-05 21:05:00|13012.9|13008.9|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|1014
1709673000000|2024-03-05 21:10:00|13006.7|13002.7|13003.6|12999.6|13009.8|13005.8|13003.6|12999.6|1155
1709673300000|2024-03-05 21:15:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|1062
1709673600000|2024-03-05 21:20:00|13003.6|12999.6|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|436
1709673900000|2024-03-05 21:25:00|13006.7|13002.7|13000.4|12996.4|13006.7|13002.7|13000.4|12996.4|711
1709674200000|2024-03-05 21:30:00|13003.6|12999.6|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|986
1709674500000|2024-03-05 21:35:00|12997.3|12993.3|12987.9|12983.9|13000.4|12996.4|12984.8|12980.8|1984
1709674800000|2024-03-05 21:40:00|12984.8|12980.8|12978.6|12974.6|12984.8|12980.8|12970.8|12966.8|2050
1709675100000|2024-03-05 21:45:00|12975.4|12971.4|12972.3|12968.3|12978.6|12974.6|12969.2|12965.2|1206
1709675400000|2024-03-05 21:50:00|12975.4|12971.4|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|958
1709675700000|2024-03-05 21:55:00|12972.3|12968.3|12967.6|12963.6|12981.7|12977.7|12966.1|12962.1|2370
1709679600000|2024-03-05 23:00:00|12956.7|12952.7|12959.8|12955.8|12959.8|12955.8|12950.4|12946.4|221
1709679900000|2024-03-05 23:05:00|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|99
1709680200000|2024-03-05 23:10:00|12959.8|12955.8|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|118
1709680500000|2024-03-05 23:15:00|12959.8|12955.8|12953.6|12949.6|12959.8|12955.8|12953.6|12949.6|132
1709680800000|2024-03-05 23:20:00|12956.7|12952.7|12956.7|12952.7|12958.3|12954.3|12953.6|12949.6|79
1709681100000|2024-03-05 23:25:00|||||||||33
1709681400000|2024-03-05 23:30:00|12955.1|12951.1|12956.7|12952.7|12956.7|12952.7|12953.6|12949.6|45
1709681700000|2024-03-05 23:35:00|12959.8|12955.8|12966.1|12962.1|12966.1|12962.1|12959.8|12955.8|103
1709682000000|2024-03-05 23:40:00|12969.2|12965.2|12969.2|12965.2|12970.8|12966.8|12966.1|12962.1|181
1709682300000|2024-03-05 23:45:00|12966.1|12962.1|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|150
1709682600000|2024-03-05 23:50:00|12962.9|12958.9|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|97
1709682900000|2024-03-05 23:55:00|12967.6|12963.6|12962.9|12958.9|12969.2|12965.2|12962.9|12958.9|106
1709683200000|2024-03-06 00:00:00|12959.8|12955.8|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|64
1709683500000|2024-03-06 00:05:00|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|93
1709683800000|2024-03-06 00:10:00|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|74
1709684100000|2024-03-06 00:15:00|12953.6|12949.6|12956.7|12952.7|12959.8|12955.8|12953.6|12949.6|373
1709684400000|2024-03-06 00:20:00|12953.6|12949.6|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|137
1709684700000|2024-03-06 00:25:00|12952|12948|12950.4|12946.4|12956.7|12952.7|12950.4|12946.4|149
1709685000000|2024-03-06 00:30:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|167
1709685300000|2024-03-06 00:35:00|12948.9|12944.9|12941.1|12937.1|12950.4|12946.4|12941.1|12937.1|252
1709685600000|2024-03-06 00:40:00|12937.9|12933.9|12944.2|12940.2|12944.2|12940.2|12937.9|12933.9|72
1709685900000|2024-03-06 00:45:00|12945.8|12941.8|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|172
1709686200000|2024-03-06 00:50:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|56
1709686500000|2024-03-06 00:55:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|19
1709686800000|2024-03-06 01:00:00|12947.3|12943.3|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|131
1709687100000|2024-03-06 01:05:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|82
1709687400000|2024-03-06 01:10:00|||||||||43
1709687700000|2024-03-06 01:15:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|43
1709688000000|2024-03-06 01:20:00|12948.9|12944.9|12950.4|12946.4|12953.6|12949.6|12947.3|12943.3|145
1709688300000|2024-03-06 01:25:00|12953.6|12949.6|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|62
1709688600000|2024-03-06 01:30:00|12952|12948|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|29
1709688900000|2024-03-06 01:35:00|12952|12948|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|50
1709689200000|2024-03-06 01:40:00|12950.4|12946.4|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|25
1709689500000|2024-03-06 01:45:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|48
1709689800000|2024-03-06 01:50:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|170
1709690100000|2024-03-06 01:55:00|||||||||7
1709690400000|2024-03-06 02:00:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|72
1709690700000|2024-03-06 02:05:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|18
1709691000000|2024-03-06 02:10:00|12947.3|12943.3|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|37
1709691300000|2024-03-06 02:15:00|12953.6|12949.6|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|52
1709691600000|2024-03-06 02:20:00|12956.7|12952.7|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|140
1709691900000|2024-03-06 02:25:00|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|20
1709692200000|2024-03-06 02:30:00|12959.8|12955.8|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|46
1709692500000|2024-03-06 02:35:00|12959.8|12955.8|12956.7|12952.7|12962.9|12958.9|12956.7|12952.7|181
1709692800000|2024-03-06 02:40:00|12958.3|12954.3|12962.9|12958.9|12962.9|12958.9|12958.3|12954.3|27
1709693100000|2024-03-06 02:45:00|12966.1|12962.1|12969.2|12965.2|12972.3|12968.3|12966.1|12962.1|132
1709693400000|2024-03-06 02:50:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|67
1709693700000|2024-03-06 02:55:00|12969.2|12965.2|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|48
1709694000000|2024-03-06 03:00:00|12972.3|12968.3|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|27
1709694300000|2024-03-06 03:05:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|67
1709694600000|2024-03-06 03:10:00|12972.3|12968.3|12975.4|12971.4|12978.6|12974.6|12972.3|12968.3|72
1709694900000|2024-03-06 03:15:00|12972.3|12968.3|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|105
1709695200000|2024-03-06 03:20:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12969.2|12965.2|22
1709695500000|2024-03-06 03:25:00|||||||||15
1709695800000|2024-03-06 03:30:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|168
1709696100000|2024-03-06 03:35:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12969.2|12965.2|101
1709696400000|2024-03-06 03:40:00|||||||||12
1709696700000|2024-03-06 03:45:00|12969.2|12965.2|12975.4|12971.4|12975.4|12971.4|12969.2|12965.2|54
1709697000000|2024-03-06 03:50:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|27
1709697300000|2024-03-06 03:55:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|52
1709697600000|2024-03-06 04:00:00|||||||||1
1709697900000|2024-03-06 04:05:00|12978.6|12974.6|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|66
1709698200000|2024-03-06 04:10:00|12980.1|12976.1|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|78
1709698500000|2024-03-06 04:15:00|12981.7|12977.7|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|42
1709698800000|2024-03-06 04:20:00|||||||||3
1709699100000|2024-03-06 04:25:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|65
1709699400000|2024-03-06 04:30:00|12978.6|12974.6|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|40
1709699700000|2024-03-06 04:35:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|62
1709700000000|2024-03-06 04:40:00|12977|12973|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|57
1709700300000|2024-03-06 04:45:00|||||||||4
1709700600000|2024-03-06 04:50:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|159
1709700900000|2024-03-06 04:55:00|||||||||30
1709701200000|2024-03-06 05:00:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|31
1709701500000|2024-03-06 05:05:00|||||||||9
1709701800000|2024-03-06 05:10:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|35
1709702100000|2024-03-06 05:15:00|12977|12973|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|31
1709702400000|2024-03-06 05:20:00|12977|12973|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|51
1709702700000|2024-03-06 05:25:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|70
1709703000000|2024-03-06 05:30:00|||||||||43
1709703300000|2024-03-06 05:35:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|13
1709703600000|2024-03-06 05:40:00|||||||||21
1709703900000|2024-03-06 05:45:00|||||||||5
1709704200000|2024-03-06 05:50:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|35
1709704500000|2024-03-06 05:55:00|12972.3|12968.3|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|72
1709704800000|2024-03-06 06:00:00|||||||||7
1709705100000|2024-03-06 06:05:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|47
1709705700000|2024-03-06 06:15:00|12969.2|12965.2|12972.3|12968.3|12972.3|12968.3|12969.2|12965.2|80
1709706000000|2024-03-06 06:20:00|12970.8|12966.8|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|63
1709706300000|2024-03-06 06:25:00|12967.6|12963.6|12962.9|12958.9|12969.2|12965.2|12962.9|12958.9|39
1709706600000|2024-03-06 06:30:00|12959.8|12955.8|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|32
1709706900000|2024-03-06 06:35:00|12964.5|12960.5|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|94
1709707200000|2024-03-06 06:40:00|||||||||13
1709707500000|2024-03-06 06:45:00|12966.1|12962.1|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|39
1709707800000|2024-03-06 06:50:00|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|120
1709708100000|2024-03-06 06:55:00|12962.9|12958.9|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|84
1709708400000|2024-03-06 07:00:00|12964.5|12960.5|12958.3|12954.3|12966.1|12962.1|12956.7|12952.7|163
1709708700000|2024-03-06 07:05:00|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|12953.6|12949.6|156
1709709000000|2024-03-06 07:10:00|12953.6|12949.6|12956.7|12952.7|12956.7|12952.7|12953.6|12949.6|309
1709709300000|2024-03-06 07:15:00|12955.1|12951.1|12956.7|12952.7|12962.9|12958.9|12953.6|12949.6|218
1709709600000|2024-03-06 07:20:00|12959.8|12955.8|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|321
1709709900000|2024-03-06 07:25:00|12959.8|12955.8|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|168
1709710200000|2024-03-06 07:30:00|12962.9|12958.9|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|223
1709710500000|2024-03-06 07:35:00|12962.9|12958.9|12972.3|12968.3|12972.3|12968.3|12962.9|12958.9|248
1709710800000|2024-03-06 07:40:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12972.3|12968.3|439
1709711100000|2024-03-06 07:45:00|12975.4|12971.4|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|285
1709711400000|2024-03-06 07:50:00|12972.3|12968.3|12966.1|12962.1|12975.4|12971.4|12962.9|12958.9|348
1709711700000|2024-03-06 07:55:00|12962.9|12958.9|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|193
1709712000000|2024-03-06 08:00:00|12956.7|12952.7|12962.9|12958.9|12962.9|12958.9|12956.7|12952.7|383
1709712300000|2024-03-06 08:05:00|12966.1|12962.1|12959.8|12955.8|12966.1|12962.1|12956.7|12952.7|739
1709712600000|2024-03-06 08:10:00|12956.7|12952.7|12959.8|12955.8|12959.8|12955.8|12953.6|12949.6|614
1709712900000|2024-03-06 08:15:00|12956.7|12952.7|12959.8|12955.8|12959.8|12955.8|12953.6|12949.6|484
1709713200000|2024-03-06 08:20:00|12956.7|12952.7|12953.6|12949.6|12959.8|12955.8|12950.4|12946.4|327
1709713500000|2024-03-06 08:25:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|271
1709713800000|2024-03-06 08:30:00|12947.3|12943.3|12937.9|12933.9|12947.3|12943.3|12934.8|12930.8|499
1709714100000|2024-03-06 08:35:00|12934.8|12930.8|12928.6|12924.6|12934.8|12930.8|12928.6|12924.6|781
1709714400000|2024-03-06 08:40:00|12925.4|12921.4|12934.8|12930.8|12934.8|12930.8|12923.9|12919.9|315
1709714700000|2024-03-06 08:45:00|12933.3|12929.3|12928.6|12924.6|12934.8|12930.8|12928.6|12924.6|256
1709715000000|2024-03-06 08:50:00|12931.7|12927.7|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|221
1709715300000|2024-03-06 08:55:00|12937.9|12933.9|12937.9|12933.9|12941.1|12937.1|12934.8|12930.8|257
1709715600000|2024-03-06 09:00:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|130
1709715900000|2024-03-06 09:05:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12931.7|12927.7|301
1709716200000|2024-03-06 09:10:00|12931.7|12927.7|12941.1|12937.1|12941.1|12937.1|12931.7|12927.7|252
1709716500000|2024-03-06 09:15:00|12937.9|12933.9|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|229
1709716800000|2024-03-06 09:20:00|12936.4|12932.4|12937.9|12933.9|12937.9|12933.9|12931.7|12927.7|198
1709717100000|2024-03-06 09:25:00|12934.8|12930.8|12941.1|12937.1|12941.1|12937.1|12934.8|12930.8|159
1709717400000|2024-03-06 09:30:00|12939.5|12935.5|12941.1|12937.1|12941.1|12937.1|12937.9|12933.9|122
1709717700000|2024-03-06 09:35:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|348
1709718000000|2024-03-06 09:40:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|228
1709718300000|2024-03-06 09:45:00|12937.9|12933.9|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|218
1709718600000|2024-03-06 09:50:00|12937.9|12933.9|12947.3|12943.3|12947.3|12943.3|12937.9|12933.9|228
1709718900000|2024-03-06 09:55:00|12944.2|12940.2|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|110
1709719200000|2024-03-06 10:00:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|309
1709719500000|2024-03-06 10:05:00|12953.6|12949.6|12950.4|12946.4|12956.7|12952.7|12950.4|12946.4|105
1709719800000|2024-03-06 10:10:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|115
1709720100000|2024-03-06 10:15:00|12945.8|12941.8|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|297
1709720400000|2024-03-06 10:20:00|12948.9|12944.9|12953.6|12949.6|12953.6|12949.6|12947.3|12943.3|232
1709720700000|2024-03-06 10:25:00|12956.7|12952.7|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|113
1709721000000|2024-03-06 10:30:00|12956.7|12952.7|12959.8|12955.8|12959.8|12955.8|12955.1|12951.1|167
1709721300000|2024-03-06 10:35:00|12956.7|12952.7|12950.4|12946.4|12956.7|12952.7|12950.4|12946.4|131
1709721600000|2024-03-06 10:40:00|12953.6|12949.6|12947.3|12943.3|12953.6|12949.6|12947.3|12943.3|183
1709721900000|2024-03-06 10:45:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|131
1709722200000|2024-03-06 10:50:00|12944.2|12940.2|12950.4|12946.4|12953.6|12949.6|12944.2|12940.2|262
1709722500000|2024-03-06 10:55:00|12953.6|12949.6|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|224
1709722800000|2024-03-06 11:00:00|12953.6|12949.6|12956.7|12952.7|12956.7|12952.7|12953.6|12949.6|157
1709723100000|2024-03-06 11:05:00|12958.3|12954.3|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|135
1709723400000|2024-03-06 11:10:00|12956.7|12952.7|12950.4|12946.4|12959.8|12955.8|12950.4|12946.4|82
1709723700000|2024-03-06 11:15:00|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|185
1709724000000|2024-03-06 11:20:00|12956.7|12952.7|12950.4|12946.4|12956.7|12952.7|12950.4|12946.4|150
1709724300000|2024-03-06 11:25:00|12947.3|12943.3|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|141
1709724600000|2024-03-06 11:30:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|110
1709724900000|2024-03-06 11:35:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|160
1709725200000|2024-03-06 11:40:00|12947.3|12943.3|12944.2|12940.2|12950.4|12946.4|12944.2|12940.2|113
1709725500000|2024-03-06 11:45:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|321
1709725800000|2024-03-06 11:50:00|12944.2|12940.2|12944.2|12940.2|12947.3|12943.3|12941.1|12937.1|443
1709726100000|2024-03-06 11:55:00|12947.3|12943.3|12953.6|12949.6|12953.6|12949.6|12947.3|12943.3|260
1709726400000|2024-03-06 12:00:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12947.3|12943.3|167
1709726700000|2024-03-06 12:05:00|12953.6|12949.6|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|345
1709727000000|2024-03-06 12:10:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|152
1709727300000|2024-03-06 12:15:00|12953.6|12949.6|12959.8|12955.8|12959.8|12955.8|12953.6|12949.6|147
1709727600000|2024-03-06 12:20:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|231
1709727900000|2024-03-06 12:25:00|12953.6|12949.6|12969.2|12965.2|12969.2|12965.2|12953.6|12949.6|467
1709728200000|2024-03-06 12:30:00|12972.3|12968.3|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|292
1709728500000|2024-03-06 12:35:00|12970.8|12966.8|12969.2|12965.2|12975.4|12971.4|12969.2|12965.2|677
1709728800000|2024-03-06 12:40:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|216
1709729100000|2024-03-06 12:45:00|12966.1|12962.1|12972.3|12968.3|12978.6|12974.6|12966.1|12962.1|267
1709729400000|2024-03-06 12:50:00|12975.4|12971.4|12981.7|12977.7|12981.7|12977.7|12969.2|12965.2|536
1709729700000|2024-03-06 12:55:00|12978.6|12974.6|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|643
1709730000000|2024-03-06 13:00:00|12977|12973|12984.8|12980.8|12987.9|12983.9|12969.2|12965.2|1266
1709730300000|2024-03-06 13:05:00|12981.7|12977.7|12987.9|12983.9|12987.9|12983.9|12978.6|12974.6|979
1709730600000|2024-03-06 13:10:00|12991.1|12987.1|12989.5|12985.5|12995.8|12991.8|12981.7|12977.7|1302
1709730900000|2024-03-06 13:15:00|12991.1|12987.1|12987.9|12983.9|13003.6|12999.6|12987.9|12983.9|1246
1709731200000|2024-03-06 13:20:00|12991.1|12987.1|13006.7|13002.7|13009.8|13005.8|12991.1|12987.1|970
1709731500000|2024-03-06 13:25:00|13003.6|12999.6|13009.8|13005.8|13009.8|13005.8|13000.4|12996.4|756
1709731800000|2024-03-06 13:30:00|13000.4|12996.4|12994.2|12990.2|13025.4|13021.4|12984.8|12980.8|2643
1709732100000|2024-03-06 13:35:00|12997.3|12993.3|12978.6|12974.6|12997.3|12993.3|12972.3|12968.3|1691
1709732400000|2024-03-06 13:40:00|12981.7|12977.7|12984.8|12980.8|12991.1|12987.1|12978.6|12974.6|1881
1709732700000|2024-03-06 13:45:00|12986.4|12982.4|12997.3|12993.3|13000.4|12996.4|12975.4|12971.4|2625
1709733000000|2024-03-06 13:50:00|12994.2|12990.2|12987.9|12983.9|13000.4|12996.4|12987.9|12983.9|1239
1709733300000|2024-03-06 13:55:00|12984.8|12980.8|13012.9|13008.9|13016.1|13012.1|12984.8|12980.8|1509
1709733600000|2024-03-06 14:00:00|13016.1|13012.1|13016.1|13012.1|13019.2|13015.2|13003.6|12999.6|2081
1709733900000|2024-03-06 14:05:00|13017.6|13013.6|13016.1|13012.1|13025.4|13021.4|13009.8|13005.8|1435
1709734200000|2024-03-06 14:10:00|13012.9|13008.9|13006.7|13002.7|13012.9|13008.9|13003.6|12999.6|685
1709734500000|2024-03-06 14:15:00|13009.8|13005.8|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|425
1709734800000|2024-03-06 14:20:00|13008.3|13004.3|13022.3|13018.3|13022.3|13018.3|13008.3|13004.3|1793
1709735100000|2024-03-06 14:25:00|13025.4|13021.4|13022.3|13018.3|13028.6|13024.6|13019.2|13015.2|1382
1709735400000|2024-03-06 14:30:00|13023.9|13019.9|13025.4|13021.4|13031.7|13027.7|13012.9|13008.9|1788
1709735700000|2024-03-06 14:35:00|13022.3|13018.3|13022.3|13018.3|13025.4|13021.4|13012.9|13008.9|1160
1709736000000|2024-03-06 14:40:00|13019.2|13015.2|13031.7|13027.7|13031.7|13027.7|13016.1|13012.1|1199
1709736300000|2024-03-06 14:45:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13025.4|13021.4|1803
1709736600000|2024-03-06 14:50:00|13031.7|13027.7|13044.2|13040.2|13047.3|13043.3|13031.7|13027.7|1840
1709736900000|2024-03-06 14:55:00|13041.1|13037.1|13039.5|13035.5|13047.3|13043.3|13039.5|13035.5|1533
1709737200000|2024-03-06 15:00:00|13041.1|13037.1|13034.8|13030.8|13056.7|13052.7|13017.6|13013.6|2902
1709737500000|2024-03-06 15:05:00|13037.9|13033.9|13037.9|13033.9|13053.6|13049.6|13034.8|13030.8|2279
1709737800000|2024-03-06 15:10:00|13041.1|13037.1|13056.7|13052.7|13056.7|13052.7|13037.9|13033.9|1860
1709738100000|2024-03-06 15:15:00|13053.6|13049.6|13050.4|13046.4|13066.1|13062.1|13050.4|13046.4|1790
1709738400000|2024-03-06 15:20:00|13053.6|13049.6|13047.3|13043.3|13056.7|13052.7|13044.2|13040.2|1628
1709738700000|2024-03-06 15:25:00|13044.2|13040.2|13034.8|13030.8|13044.2|13040.2|13031.7|13027.7|1328
1709739000000|2024-03-06 15:30:00|13031.7|13027.7|13019.2|13015.2|13031.7|13027.7|13016.1|13012.1|1527
1709739300000|2024-03-06 15:35:00|13022.3|13018.3|13031.7|13027.7|13031.7|13027.7|13016.1|13012.1|1459
1709739600000|2024-03-06 15:40:00|13028.6|13024.6|13037.9|13033.9|13037.9|13033.9|13025.4|13021.4|958
1709739900000|2024-03-06 15:45:00|13041.1|13037.1|13044.2|13040.2|13050.4|13046.4|13037.9|13033.9|1031
1709740200000|2024-03-06 15:50:00|13041.1|13037.1|13050.4|13046.4|13059.8|13055.8|13041.1|13037.1|1295
1709740500000|2024-03-06 15:55:00|13048.9|13044.9|13053.6|13049.6|13059.8|13055.8|13047.3|13043.3|902
1709740800000|2024-03-06 16:00:00|13050.4|13046.4|13037.9|13033.9|13053.6|13049.6|13034.8|13030.8|1183
1709741100000|2024-03-06 16:05:00|13034.8|13030.8|13031.7|13027.7|13037.9|13033.9|13030.1|13026.1|292
1709741400000|2024-03-06 16:10:00|13034.8|13030.8|13037.9|13033.9|13041.1|13037.1|13031.7|13027.7|727
1709741700000|2024-03-06 16:15:00|13034.8|13030.8|13028.6|13024.6|13041.1|13037.1|13028.6|13024.6|627
1709742000000|2024-03-06 16:20:00|13031.7|13027.7|13031.7|13027.7|13034.8|13030.8|13028.6|13024.6|865
1709742300000|2024-03-06 16:25:00|13034.8|13030.8|13034.8|13030.8|13041.1|13037.1|13031.7|13027.7|418
1709742600000|2024-03-06 16:30:00|13031.7|13027.7|13041.1|13037.1|13041.1|13037.1|13031.7|13027.7|790
1709742900000|2024-03-06 16:35:00|13044.2|13040.2|13044.2|13040.2|13059.8|13055.8|13042.6|13038.6|1301
1709743200000|2024-03-06 16:40:00|13042.6|13038.6|13044.2|13040.2|13044.2|13040.2|13037.9|13033.9|842
1709743500000|2024-03-06 16:45:00|13047.3|13043.3|13044.2|13040.2|13050.4|13046.4|13044.2|13040.2|665
1709743800000|2024-03-06 16:50:00|13047.3|13043.3|13062.9|13058.9|13069.2|13065.2|13047.3|13043.3|851
1709744100000|2024-03-06 16:55:00|13064.5|13060.5|13072.3|13068.3|13100.4|13096.4|13062.9|13058.9|2940
1709744400000|2024-03-06 17:00:00|13075.4|13071.4|13081.7|13077.7|13084.8|13080.8|13072.3|13068.3|1062
1709744700000|2024-03-06 17:05:00|13083.3|13079.3|13075.4|13071.4|13084.8|13080.8|13069.2|13065.2|1490
1709745000000|2024-03-06 17:10:00|13072.3|13068.3|13066.1|13062.1|13075.4|13071.4|13066.1|13062.1|966
1709745300000|2024-03-06 17:15:00|13062.9|13058.9|13066.1|13062.1|13073.9|13069.9|13062.9|13058.9|996
1709745600000|2024-03-06 17:20:00|13069.2|13065.2|13075.4|13071.4|13078.6|13074.6|13066.1|13062.1|1119
1709745900000|2024-03-06 17:25:00|13078.6|13074.6|13084.8|13080.8|13087.9|13083.9|13072.3|13068.3|1481
1709746200000|2024-03-06 17:30:00|13081.7|13077.7|13075.4|13071.4|13091.1|13087.1|13072.3|13068.3|1139
1709746500000|2024-03-06 17:35:00|13072.3|13068.3|13081.7|13077.7|13081.7|13077.7|13072.3|13068.3|958
1709746800000|2024-03-06 17:40:00|13078.6|13074.6|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|1165
1709747100000|2024-03-06 17:45:00|13081.7|13077.7|13087.9|13083.9|13091.1|13087.1|13081.7|13077.7|668
1709747400000|2024-03-06 17:50:00|13091.1|13087.1|13086.4|13082.4|13094.2|13090.2|13084.8|13080.8|775
1709747700000|2024-03-06 17:55:00|13084.8|13080.8|13081.7|13077.7|13091.1|13087.1|13081.7|13077.7|624
1709748000000|2024-03-06 18:00:00|13084.8|13080.8|13094.2|13090.2|13094.2|13090.2|13081.7|13077.7|400
1709748300000|2024-03-06 18:05:00|13097.3|13093.3|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|335
1709748600000|2024-03-06 18:10:00|13100.4|13096.4|13097.3|13093.3|13106.7|13102.7|13097.3|13093.3|836
1709748900000|2024-03-06 18:15:00|13100.4|13096.4|13097.3|13093.3|13103.6|13099.6|13097.3|13093.3|621
1709749200000|2024-03-06 18:20:00|13094.2|13090.2|13097.3|13093.3|13097.3|13093.3|13091.1|13087.1|486
1709749500000|2024-03-06 18:25:00|13100.4|13096.4|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|469
1709749800000|2024-03-06 18:30:00|13094.2|13090.2|13091.1|13087.1|13097.3|13093.3|13091.1|13087.1|760
1709750100000|2024-03-06 18:35:00|13087.9|13083.9|13091.1|13087.1|13094.2|13090.2|13084.8|13080.8|483
1709750400000|2024-03-06 18:40:00|13094.2|13090.2|13097.3|13093.3|13097.3|13093.3|13087.9|13083.9|1018
1709750700000|2024-03-06 18:45:00|13094.2|13090.2|13112.9|13108.9|13116.1|13112.1|13094.2|13090.2|975
1709751000000|2024-03-06 18:50:00|13116.1|13112.1|13100.4|13096.4|13119.2|13115.2|13100.4|13096.4|883
1709751300000|2024-03-06 18:55:00|13097.3|13093.3|13091.1|13087.1|13103.6|13099.6|13091.1|13087.1|760
1709751600000|2024-03-06 19:00:00|13094.2|13090.2|13087.9|13083.9|13097.3|13093.3|13084.8|13080.8|1159
1709751900000|2024-03-06 19:05:00|13084.8|13080.8|13084.8|13080.8|13097.3|13093.3|13078.6|13074.6|2144
1709752200000|2024-03-06 19:10:00|13087.9|13083.9|13091.1|13087.1|13094.2|13090.2|13078.6|13074.6|945
1709752500000|2024-03-06 19:15:00|13087.9|13083.9|13084.8|13080.8|13091.1|13087.1|13084.8|13080.8|580
1709752800000|2024-03-06 19:20:00|13087.9|13083.9|13084.8|13080.8|13087.9|13083.9|13081.7|13077.7|790
1709753100000|2024-03-06 19:25:00|13081.7|13077.7|13075.4|13071.4|13081.7|13077.7|13075.4|13071.4|1350
1709753400000|2024-03-06 19:30:00|13078.6|13074.6|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|825
1709753700000|2024-03-06 19:35:00|13084.8|13080.8|13081.7|13077.7|13089.5|13085.5|13081.7|13077.7|708
1709754000000|2024-03-06 19:40:00|13084.8|13080.8|13084.8|13080.8|13086.4|13082.4|13081.7|13077.7|298
1709754300000|2024-03-06 19:45:00|13087.9|13083.9|13084.8|13080.8|13091.1|13087.1|13081.7|13077.7|581
1709754600000|2024-03-06 19:50:00|13087.9|13083.9|13094.2|13090.2|13097.3|13093.3|13084.8|13080.8|542
1709754900000|2024-03-06 19:55:00|13091.1|13087.1|13097.3|13093.3|13097.3|13093.3|13091.1|13087.1|2024
1709755200000|2024-03-06 20:00:00|13094.2|13090.2|13084.8|13080.8|13094.2|13090.2|13081.7|13077.7|1287
1709755500000|2024-03-06 20:05:00|13081.7|13077.7|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|374
1709755800000|2024-03-06 20:10:00|13075.4|13071.4|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|343
1709756100000|2024-03-06 20:15:00|13075.4|13071.4|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|380
1709756400000|2024-03-06 20:20:00|13078.6|13074.6|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|781
1709756700000|2024-03-06 20:25:00|13081.7|13077.7|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|438
1709757000000|2024-03-06 20:30:00|||||||||400
1709757300000|2024-03-06 20:35:00|13078.6|13074.6|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|532
1709757600000|2024-03-06 20:40:00|13078.6|13074.6|13075.4|13071.4|13078.6|13074.6|13072.3|13068.3|735
1709757900000|2024-03-06 20:45:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|496
1709758200000|2024-03-06 20:50:00|13075.4|13071.4|13081.7|13077.7|13084.8|13080.8|13075.4|13071.4|582
1709758500000|2024-03-06 20:55:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13081.7|13077.7|2447
1709758800000|2024-03-06 21:00:00|13084.8|13080.8|13084.8|13080.8|13087.9|13083.9|13081.7|13077.7|893
1709759100000|2024-03-06 21:05:00|13081.7|13077.7|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|841
1709759400000|2024-03-06 21:10:00|||||||||248
1709759700000|2024-03-06 21:15:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|133
1709760000000|2024-03-06 21:20:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|354
1709760300000|2024-03-06 21:25:00|13078.6|13074.6|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|431
1709760600000|2024-03-06 21:30:00|13078.6|13074.6|13075.4|13071.4|13081.7|13077.7|13075.4|13071.4|1002
1709760900000|2024-03-06 21:35:00|13078.6|13074.6|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|443
1709761200000|2024-03-06 21:40:00|13081.7|13077.7|13084.8|13080.8|13084.8|13080.8|13081.7|13077.7|270
1709761500000|2024-03-06 21:45:00|13087.9|13083.9|13087.9|13083.9|13091.1|13087.1|13087.9|13083.9|482
1709761800000|2024-03-06 21:50:00|13089.5|13085.5|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|237
1709762100000|2024-03-06 21:55:00|13089.5|13085.5|13087.9|13083.9|13089.5|13085.5|13087.9|13083.9|190
1709766000000|2024-03-06 23:00:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|49
1709766300000|2024-03-06 23:05:00|13098.9|13094.9|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|54
1709766600000|2024-03-06 23:10:00|13100.4|13096.4|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|168
1709766900000|2024-03-06 23:15:00|13095.8|13091.8|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|58
1709767200000|2024-03-06 23:20:00|||||||||45
1709767800000|2024-03-06 23:30:00|13095.8|13091.8|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|21
1709768100000|2024-03-06 23:35:00|13097.3|13093.3|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|63
1709768400000|2024-03-06 23:40:00|13091.1|13087.1|13087.9|13083.9|13091.1|13087.1|13087.9|13083.9|97
1709768700000|2024-03-06 23:45:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13084.8|13080.8|39
1709769000000|2024-03-06 23:50:00|||||||||3
1709769300000|2024-03-06 23:55:00|||||||||1
1709769600000|2024-03-07 00:00:00|13091.1|13087.1|13094.2|13090.2|13094.2|13090.2|13091.1|13087.1|160
1709769900000|2024-03-07 00:05:00|13097.3|13093.3|13091.1|13087.1|13100.4|13096.4|13091.1|13087.1|218
1709770200000|2024-03-07 00:10:00|13089.5|13085.5|13087.9|13083.9|13094.2|13090.2|13087.9|13083.9|93
1709770500000|2024-03-07 00:15:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|145
1709770800000|2024-03-07 00:20:00|||||||||11
1709771100000|2024-03-07 00:25:00|13087.9|13083.9|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|144
1709771400000|2024-03-07 00:30:00|13087.9|13083.9|13081.7|13077.7|13091.1|13087.1|13081.7|13077.7|215
1709771700000|2024-03-07 00:35:00|13078.6|13074.6|13072.3|13068.3|13078.6|13074.6|13072.3|13068.3|284
1709772000000|2024-03-07 00:40:00|13075.4|13071.4|13075.4|13071.4|13077|13073|13072.3|13068.3|237
1709772300000|2024-03-07 00:45:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13069.2|13065.2|140
1709772600000|2024-03-07 00:50:00|13069.2|13065.2|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|195
1709772900000|2024-03-07 00:55:00|13073.9|13069.9|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|99
1709773200000|2024-03-07 01:00:00|13077|13073|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|207
1709773500000|2024-03-07 01:05:00|13081.7|13077.7|13078.6|13074.6|13084.8|13080.8|13078.6|13074.6|136
1709773800000|2024-03-07 01:10:00|13081.7|13077.7|13075.4|13071.4|13081.7|13077.7|13075.4|13071.4|152
1709774100000|2024-03-07 01:15:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|198
1709774400000|2024-03-07 01:20:00|13075.4|13071.4|13072.3|13068.3|13081.7|13077.7|13072.3|13068.3|184
1709774700000|2024-03-07 01:25:00|13073.9|13069.9|13072.3|13068.3|13078.6|13074.6|13072.3|13068.3|199
1709775000000|2024-03-07 01:30:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|259
1709775300000|2024-03-07 01:35:00|13069.2|13065.2|13072.3|13068.3|13072.3|13068.3|13069.2|13065.2|77
1709775600000|2024-03-07 01:40:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|85
1709775900000|2024-03-07 01:45:00|13075.4|13071.4|13069.2|13065.2|13075.4|13071.4|13069.2|13065.2|101
1709776200000|2024-03-07 01:50:00|13066.1|13062.1|13062.9|13058.9|13069.2|13065.2|13062.9|13058.9|136
1709776500000|2024-03-07 01:55:00|13059.8|13055.8|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|198
1709776800000|2024-03-07 02:00:00|13061.4|13057.4|13061.4|13057.4|13062.9|13058.9|13059.8|13055.8|233
1709777100000|2024-03-07 02:05:00|13059.8|13055.8|13059.8|13055.8|13066.1|13062.1|13059.8|13055.8|177
1709777400000|2024-03-07 02:10:00|13061.4|13057.4|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|113
1709777700000|2024-03-07 02:15:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|38
1709778000000|2024-03-07 02:20:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|127
1709778300000|2024-03-07 02:25:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|78
1709778600000|2024-03-07 02:30:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|29
1709778900000|2024-03-07 02:35:00|13066.1|13062.1|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|180
1709779200000|2024-03-07 02:40:00|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|13062.9|13058.9|84
1709779500000|2024-03-07 02:45:00|13069.2|13065.2|13067.6|13063.6|13069.2|13065.2|13066.1|13062.1|103
1709779800000|2024-03-07 02:50:00|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|290
1709780100000|2024-03-07 02:55:00|13072.3|13068.3|13069.2|13065.2|13072.3|13068.3|13069.2|13065.2|112
1709780400000|2024-03-07 03:00:00|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|13069.2|13065.2|107
1709780700000|2024-03-07 03:05:00|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|73
1709781000000|2024-03-07 03:10:00|||||||||24
1709781300000|2024-03-07 03:15:00|13066.1|13062.1|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|125
1709781600000|2024-03-07 03:20:00|13066.1|13062.1|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|251
1709781900000|2024-03-07 03:25:00|13064.5|13060.5|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|148
1709782200000|2024-03-07 03:30:00|||||||||93
1709782500000|2024-03-07 03:35:00|13061.4|13057.4|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|101
1709782800000|2024-03-07 03:40:00|13056.7|13052.7|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|293
1709783100000|2024-03-07 03:45:00|13052|13048|13056.7|13052.7|13056.7|13052.7|13052|13048|141
1709783400000|2024-03-07 03:50:00|13053.6|13049.6|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|273
1709783700000|2024-03-07 03:55:00|13055.1|13051.1|13053.6|13049.6|13059.8|13055.8|13053.6|13049.6|426
1709784000000|2024-03-07 04:00:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|143
1709784300000|2024-03-07 04:05:00|||||||||23
1709784600000|2024-03-07 04:10:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|180
1709784900000|2024-03-07 04:15:00|13059.8|13055.8|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|112
1709785200000|2024-03-07 04:20:00|13061.4|13057.4|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|100
1709785500000|2024-03-07 04:25:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|114
1709785800000|2024-03-07 04:30:00|||||||||34
1709786100000|2024-03-07 04:35:00|13061.4|13057.4|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|168
1709786400000|2024-03-07 04:40:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|81
1709786700000|2024-03-07 04:45:00|||||||||34
1709787000000|2024-03-07 04:50:00|13056.7|13052.7|13059.8|13055.8|13059.8|13055.8|13056.7|13052.7|53
1709787300000|2024-03-07 04:55:00|||||||||23
1709787600000|2024-03-07 05:00:00|||||||||14
1709787900000|2024-03-07 05:05:00|||||||||15
1709788200000|2024-03-07 05:10:00|13056.7|13052.7|13059.8|13055.8|13059.8|13055.8|13056.7|13052.7|151
1709788500000|2024-03-07 05:15:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|100
1709788800000|2024-03-07 05:20:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|60
1709789100000|2024-03-07 05:25:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|72
1709789400000|2024-03-07 05:30:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|88
1709789700000|2024-03-07 05:35:00|||||||||12
1709790000000|2024-03-07 05:40:00|||||||||2
1709790300000|2024-03-07 05:45:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|222
1709790600000|2024-03-07 05:50:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|93
1709790900000|2024-03-07 05:55:00|||||||||44
1709791200000|2024-03-07 06:00:00|13056.7|13052.7|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|222
1709791500000|2024-03-07 06:05:00|13059.8|13055.8|13062.9|13058.9|13062.9|13058.9|13056.7|13052.7|170
1709791800000|2024-03-07 06:10:00|13064.5|13060.5|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|172
1709792100000|2024-03-07 06:15:00|13064.5|13060.5|13066.1|13062.1|13066.1|13062.1|13064.5|13060.5|93
1709792400000|2024-03-07 06:20:00|13069.2|13065.2|13072.3|13068.3|13075.4|13071.4|13069.2|13065.2|177
1709792700000|2024-03-07 06:25:00|13075.4|13071.4|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|67
1709793000000|2024-03-07 06:30:00|13073.9|13069.9|13078.6|13074.6|13078.6|13074.6|13072.3|13068.3|146
1709793300000|2024-03-07 06:35:00|13075.4|13071.4|13072.3|13068.3|13077|13073|13072.3|13068.3|77
1709793600000|2024-03-07 06:40:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|20
1709793900000|2024-03-07 06:45:00|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|59
1709794200000|2024-03-07 06:50:00|13067.6|13063.6|13072.3|13068.3|13072.3|13068.3|13067.6|13063.6|78
1709794500000|2024-03-07 06:55:00|13073.9|13069.9|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|42
1709794800000|2024-03-07 07:00:00|13072.3|13068.3|13069.2|13065.2|13075.4|13071.4|13069.2|13065.2|156
1709795100000|2024-03-07 07:05:00|13072.3|13068.3|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|88
1709795400000|2024-03-07 07:10:00|13078.6|13074.6|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|201
1709795700000|2024-03-07 07:15:00|13073.9|13069.9|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|181
1709796000000|2024-03-07 07:20:00|13072.3|13068.3|13062.9|13058.9|13072.3|13068.3|13062.9|13058.9|327
1709796300000|2024-03-07 07:25:00|13066.1|13062.1|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|129
1709796600000|2024-03-07 07:30:00|13064.5|13060.5|13072.3|13068.3|13072.3|13068.3|13062.9|13058.9|144
1709796900000|2024-03-07 07:35:00|13069.2|13065.2|13069.2|13065.2|13075.4|13071.4|13069.2|13065.2|125
1709797200000|2024-03-07 07:40:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|25
1709797500000|2024-03-07 07:45:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|59
1709797800000|2024-03-07 07:50:00|13069.2|13065.2|13078.6|13074.6|13078.6|13074.6|13069.2|13065.2|114
1709798100000|2024-03-07 07:55:00|13075.4|13071.4|13078.6|13074.6|13078.6|13074.6|13072.3|13068.3|217
1709798400000|2024-03-07 08:00:00|13075.4|13071.4|13075.4|13071.4|13081.7|13077.7|13072.3|13068.3|426
1709798700000|2024-03-07 08:05:00|13072.3|13068.3|13069.2|13065.2|13075.4|13071.4|13066.1|13062.1|249
1709799000000|2024-03-07 08:10:00|13066.1|13062.1|13069.2|13065.2|13069.2|13065.2|13066.1|13062.1|138
1709799300000|2024-03-07 08:15:00|13067.6|13063.6|13072.3|13068.3|13075.4|13071.4|13062.9|13058.9|300
1709799600000|2024-03-07 08:20:00|13075.4|13071.4|13081.7|13077.7|13081.7|13077.7|13072.3|13068.3|287
1709799900000|2024-03-07 08:25:00|13084.8|13080.8|13078.6|13074.6|13084.8|13080.8|13078.6|13074.6|166
1709800200000|2024-03-07 08:30:00|13081.7|13077.7|13078.6|13074.6|13084.8|13080.8|13078.6|13074.6|143
1709800500000|2024-03-07 08:35:00|13081.7|13077.7|13075.4|13071.4|13081.7|13077.7|13075.4|13071.4|189
1709800800000|2024-03-07 08:40:00|13073.9|13069.9|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|173
1709801100000|2024-03-07 08:45:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|135
1709801400000|2024-03-07 08:50:00|13075.4|13071.4|13075.4|13071.4|13081.7|13077.7|13075.4|13071.4|249
1709801700000|2024-03-07 08:55:00|13072.3|13068.3|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|169
1709802000000|2024-03-07 09:00:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|88
1709802300000|2024-03-07 09:05:00|13069.2|13065.2|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|330
1709802600000|2024-03-07 09:10:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|43
1709802900000|2024-03-07 09:15:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|254
1709803200000|2024-03-07 09:20:00|13058.3|13054.3|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|588
1709803500000|2024-03-07 09:25:00|13062.9|13058.9|13056.7|13052.7|13062.9|13058.9|13056.7|13052.7|152
1709803800000|2024-03-07 09:30:00|13059.8|13055.8|13062.9|13058.9|13062.9|13058.9|13056.7|13052.7|144
1709804100000|2024-03-07 09:35:00|13066.1|13062.1|13059.8|13055.8|13066.1|13062.1|13056.7|13052.7|188
1709804400000|2024-03-07 09:40:00|13056.7|13052.7|13066.1|13062.1|13066.1|13062.1|13056.7|13052.7|192
1709804700000|2024-03-07 09:45:00|13062.9|13058.9|13069.2|13065.2|13069.2|13065.2|13062.9|13058.9|530
1709805000000|2024-03-07 09:50:00|13072.3|13068.3|13081.7|13077.7|13081.7|13077.7|13069.2|13065.2|381
1709805300000|2024-03-07 09:55:00|13084.8|13080.8|13094.2|13090.2|13094.2|13090.2|13084.8|13080.8|240
1709805600000|2024-03-07 10:00:00|13091.1|13087.1|13094.2|13090.2|13100.4|13096.4|13087.9|13083.9|482
1709805900000|2024-03-07 10:05:00|13091.1|13087.1|13094.2|13090.2|13103.6|13099.6|13091.1|13087.1|601
1709806200000|2024-03-07 10:10:00|13097.3|13093.3|13106.7|13102.7|13106.7|13102.7|13097.3|13093.3|420
1709806500000|2024-03-07 10:15:00|13103.6|13099.6|13100.4|13096.4|13106.7|13102.7|13100.4|13096.4|213
1709806800000|2024-03-07 10:20:00|13103.6|13099.6|13100.4|13096.4|13106.7|13102.7|13097.3|13093.3|143
1709807100000|2024-03-07 10:25:00|13102|13098|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|122
1709807400000|2024-03-07 10:30:00|13103.6|13099.6|13103.6|13099.6|13109.8|13105.8|13103.6|13099.6|195
1709807700000|2024-03-07 10:35:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|414
1709808000000|2024-03-07 10:40:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|178
1709808300000|2024-03-07 10:45:00|13100.4|13096.4|13106.7|13102.7|13106.7|13102.7|13100.4|13096.4|167
1709808600000|2024-03-07 10:50:00|13103.6|13099.6|13109.8|13105.8|13109.8|13105.8|13103.6|13099.6|316
1709808900000|2024-03-07 10:55:00|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|108
1709809200000|2024-03-07 11:00:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|407
1709809500000|2024-03-07 11:05:00|13103.6|13099.6|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|191
1709809800000|2024-03-07 11:10:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|123
1709810100000|2024-03-07 11:15:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|284
1709810400000|2024-03-07 11:20:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|208
1709810700000|2024-03-07 11:25:00|13106.7|13102.7|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|301
1709811000000|2024-03-07 11:30:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|223
1709811300000|2024-03-07 11:35:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|289
1709811600000|2024-03-07 11:40:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|39
1709811900000|2024-03-07 11:45:00|13109.8|13105.8|13116.1|13112.1|13119.2|13115.2|13109.8|13105.8|546
1709812200000|2024-03-07 11:50:00|13112.9|13108.9|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|220
1709812500000|2024-03-07 11:55:00|13109.8|13105.8|13112.9|13108.9|13112.9|13108.9|13109.8|13105.8|241
1709812800000|2024-03-07 12:00:00|13116.1|13112.1|13109.8|13105.8|13119.2|13115.2|13109.8|13105.8|192
1709813100000|2024-03-07 12:05:00|13112.9|13108.9|13106.7|13102.7|13112.9|13108.9|13106.7|13102.7|194
1709813400000|2024-03-07 12:10:00|13103.6|13099.6|13100.4|13096.4|13106.7|13102.7|13100.4|13096.4|403
1709813700000|2024-03-07 12:15:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|115
1709814000000|2024-03-07 12:20:00|13100.4|13096.4|13100.4|13096.4|13106.7|13102.7|13100.4|13096.4|195
1709814300000|2024-03-07 12:25:00|13097.3|13093.3|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|238
1709814600000|2024-03-07 12:30:00|13097.3|13093.3|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|109
1709814900000|2024-03-07 12:35:00|13097.3|13093.3|13112.9|13108.9|13112.9|13108.9|13097.3|13093.3|405
1709815200000|2024-03-07 12:40:00|13109.8|13105.8|13116.1|13112.1|13122.3|13118.3|13109.8|13105.8|726
1709815500000|2024-03-07 12:45:00|13119.2|13115.2|13128.6|13124.6|13131.7|13127.7|13119.2|13115.2|806
1709815800000|2024-03-07 12:50:00|13125.4|13121.4|13131.7|13127.7|13131.7|13127.7|13122.3|13118.3|627
1709816100000|2024-03-07 12:55:00|13130.1|13126.1|13137.9|13133.9|13137.9|13133.9|13128.6|13124.6|625
1709816400000|2024-03-07 13:00:00|13134.8|13130.8|13141.1|13137.1|13144.2|13140.2|13134.8|13130.8|466
1709816700000|2024-03-07 13:05:00|13137.9|13133.9|13134.8|13130.8|13147.3|13143.3|13134.8|13130.8|807
1709817000000|2024-03-07 13:10:00|13137.9|13133.9|13141.1|13137.1|13147.3|13143.3|13134.8|13130.8|732
1709817300000|2024-03-07 13:15:00|13142.6|13138.6|13156.7|13152.7|13156.7|13152.7|13142.6|13138.6|1889
1709817600000|2024-03-07 13:20:00|13158.3|13154.3|13162.9|13158.9|13166.1|13162.1|13144.2|13140.2|1848
1709817900000|2024-03-07 13:25:00|13159.8|13155.8|13161.4|13157.4|13166.1|13162.1|13156.7|13152.7|1198
1709818200000|2024-03-07 13:30:00|13162.9|13158.9|13178.6|13174.6|13184.8|13180.8|13156.7|13152.7|1818
1709818500000|2024-03-07 13:35:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13172.3|13168.3|1638
1709818800000|2024-03-07 13:40:00|13184.8|13180.8|13194.2|13190.2|13206.7|13202.7|13178.6|13174.6|2682
1709819100000|2024-03-07 13:45:00|13191.1|13187.1|13169.2|13165.2|13197.3|13193.3|13169.2|13165.2|1562
1709819400000|2024-03-07 13:50:00|13170.8|13166.8|13162.9|13158.9|13172.3|13168.3|13156.7|13152.7|1600
1709819700000|2024-03-07 13:55:00|13166.1|13162.1|13156.7|13152.7|13172.3|13168.3|13156.7|13152.7|1284
1709820000000|2024-03-07 14:00:00|13159.8|13155.8|13144.2|13140.2|13159.8|13155.8|13137.9|13133.9|1983
1709820300000|2024-03-07 14:05:00|13147.3|13143.3|13134.8|13130.8|13150.4|13146.4|13134.8|13130.8|1449
1709820600000|2024-03-07 14:10:00|13137.9|13133.9|13141.1|13137.1|13141.1|13137.1|13128.6|13124.6|1458
1709820900000|2024-03-07 14:15:00|13139.5|13135.5|13131.7|13127.7|13144.2|13140.2|13131.7|13127.7|625
1709821200000|2024-03-07 14:20:00|13128.6|13124.6|13125.4|13121.4|13137.9|13133.9|13122.3|13118.3|1050
1709821500000|2024-03-07 14:25:00|13128.6|13124.6|13134.8|13130.8|13141.1|13137.1|13125.4|13121.4|1222
1709821800000|2024-03-07 14:30:00|13137.9|13133.9|13122.3|13118.3|13141.1|13137.1|13122.3|13118.3|1274
1709822100000|2024-03-07 14:35:00|13125.4|13121.4|13119.2|13115.2|13125.4|13121.4|13116.1|13112.1|716
1709822400000|2024-03-07 14:40:00|13116.1|13112.1|13106.7|13102.7|13116.1|13112.1|13103.6|13099.6|1008
1709822700000|2024-03-07 14:45:00|13103.6|13099.6|13078.6|13074.6|13103.6|13099.6|13075.4|13071.4|2261
1709823000000|2024-03-07 14:50:00|13080.1|13076.1|13081.7|13077.7|13091.1|13087.1|13078.6|13074.6|4350
1709823300000|2024-03-07 14:55:00|13078.6|13074.6|13075.4|13071.4|13081.7|13077.7|13066.1|13062.1|2172
1709823600000|2024-03-07 15:00:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13069.2|13065.2|957
1709823900000|2024-03-07 15:05:00|13081.7|13077.7|13059.8|13055.8|13081.7|13077.7|13059.8|13055.8|1172
1709824200000|2024-03-07 15:10:00|13056.7|13052.7|13078.6|13074.6|13081.7|13077.7|13056.7|13052.7|2114
1709824500000|2024-03-07 15:15:00|13081.7|13077.7|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|768
1709824800000|2024-03-07 15:20:00|13083.3|13079.3|13069.2|13065.2|13084.8|13080.8|13062.9|13058.9|1417
1709825100000|2024-03-07 15:25:00|13066.1|13062.1|13066.1|13062.1|13075.4|13071.4|13056.7|13052.7|656
1709825400000|2024-03-07 15:30:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13056.7|13052.7|472
1709825700000|2024-03-07 15:35:00|13066.1|13062.1|13062.9|13058.9|13075.4|13071.4|13062.9|13058.9|567
1709826000000|2024-03-07 15:40:00|13059.8|13055.8|13059.8|13055.8|13072.3|13068.3|13056.7|13052.7|788
1709826300000|2024-03-07 15:45:00|13062.9|13058.9|13059.8|13055.8|13069.2|13065.2|13059.8|13055.8|980
1709826600000|2024-03-07 15:50:00|13056.7|13052.7|13044.2|13040.2|13056.7|13052.7|13044.2|13040.2|914
1709826900000|2024-03-07 15:55:00|13041.1|13037.1|13059.8|13055.8|13059.8|13055.8|13041.1|13037.1|1828
1709827200000|2024-03-07 16:00:00|13056.7|13052.7|13059.8|13055.8|13069.2|13065.2|13056.7|13052.7|908
1709827500000|2024-03-07 16:05:00|13062.9|13058.9|13066.1|13062.1|13069.2|13065.2|13059.8|13055.8|802
1709827800000|2024-03-07 16:10:00|13062.9|13058.9|13050.4|13046.4|13066.1|13062.1|13050.4|13046.4|915
1709828100000|2024-03-07 16:15:00|13047.3|13043.3|13037.9|13033.9|13050.4|13046.4|13037.9|13033.9|953
1709828400000|2024-03-07 16:20:00|13034.8|13030.8|13041.1|13037.1|13041.1|13037.1|13034.8|13030.8|906
1709828700000|2024-03-07 16:25:00|13044.2|13040.2|13066.1|13062.1|13078.6|13074.6|13041.1|13037.1|2772
1709829000000|2024-03-07 16:30:00|13062.9|13058.9|13050.4|13046.4|13062.9|13058.9|13050.4|13046.4|2097
1709829300000|2024-03-07 16:35:00|13053.6|13049.6|13050.4|13046.4|13056.7|13052.7|13041.1|13037.1|1403
1709829600000|2024-03-07 16:40:00|13053.6|13049.6|13053.6|13049.6|13056.7|13052.7|13050.4|13046.4|737
1709829900000|2024-03-07 16:45:00|13050.4|13046.4|13047.3|13043.3|13053.6|13049.6|13044.2|13040.2|394
1709830200000|2024-03-07 16:50:00|13044.2|13040.2|13044.2|13040.2|13050.4|13046.4|13041.1|13037.1|995
1709830500000|2024-03-07 16:55:00|13041.1|13037.1|13031.7|13027.7|13044.2|13040.2|13028.6|13024.6|1168
1709830800000|2024-03-07 17:00:00|13034.8|13030.8|13016.1|13012.1|13034.8|13030.8|13016.1|13012.1|1570
1709831100000|2024-03-07 17:05:00|13019.2|13015.2|13022.3|13018.3|13025.4|13021.4|13019.2|13015.2|1001
1709831400000|2024-03-07 17:10:00|13020.8|13016.8|13028.6|13024.6|13028.6|13024.6|13012.9|13008.9|1274
1709831700000|2024-03-07 17:15:00|13025.4|13021.4|13031.7|13027.7|13031.7|13027.7|13025.4|13021.4|634
1709832000000|2024-03-07 17:20:00|13034.8|13030.8|13031.7|13027.7|13037.9|13033.9|13031.7|13027.7|731
1709832300000|2024-03-07 17:25:00|13034.8|13030.8|13012.9|13008.9|13037.9|13033.9|13009.8|13005.8|1409
1709832600000|2024-03-07 17:30:00|13016.1|13012.1|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|933
1709832900000|2024-03-07 17:35:00|13022.3|13018.3|13022.3|13018.3|13025.4|13021.4|13019.2|13015.2|381
1709833200000|2024-03-07 17:40:00|13019.2|13015.2|13022.3|13018.3|13022.3|13018.3|13016.1|13012.1|439
1709833500000|2024-03-07 17:45:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13022.3|13018.3|399
1709833800000|2024-03-07 17:50:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13019.2|13015.2|678
1709834100000|2024-03-07 17:55:00|13019.2|13015.2|13022.3|13018.3|13025.4|13021.4|13019.2|13015.2|417
1709834400000|2024-03-07 18:00:00|13019.2|13015.2|13025.4|13021.4|13025.4|13021.4|13019.2|13015.2|284
1709834700000|2024-03-07 18:05:00|13028.6|13024.6|13031.7|13027.7|13034.8|13030.8|13025.4|13021.4|451
1709835000000|2024-03-07 18:10:00|13028.6|13024.6|13019.2|13015.2|13028.6|13024.6|13019.2|13015.2|696
1709835300000|2024-03-07 18:15:00|13022.3|13018.3|13025.4|13021.4|13025.4|13021.4|13022.3|13018.3|181
1709835600000|2024-03-07 18:20:00|13028.6|13024.6|13028.6|13024.6|13028.6|13024.6|13025.4|13021.4|298
1709835900000|2024-03-07 18:25:00|13025.4|13021.4|13025.4|13021.4|13031.7|13027.7|13025.4|13021.4|621
1709836200000|2024-03-07 18:30:00|13022.3|13018.3|13028.6|13024.6|13028.6|13024.6|13022.3|13018.3|190
1709836500000|2024-03-07 18:35:00|13025.4|13021.4|13019.2|13015.2|13025.4|13021.4|13019.2|13015.2|375
1709836800000|2024-03-07 18:40:00|13016.1|13012.1|13025.4|13021.4|13027|13023|13016.1|13012.1|390
1709837100000|2024-03-07 18:45:00|13028.6|13024.6|13031.7|13027.7|13034.8|13030.8|13028.6|13024.6|1058
1709837400000|2024-03-07 18:50:00|13034.8|13030.8|13025.4|13021.4|13034.8|13030.8|13025.4|13021.4|777
1709837700000|2024-03-07 18:55:00|13028.6|13024.6|13031.7|13027.7|13031.7|13027.7|13025.4|13021.4|403
1709838000000|2024-03-07 19:00:00|13028.6|13024.6|13028.6|13024.6|13034.8|13030.8|13028.6|13024.6|682
1709838300000|2024-03-07 19:05:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13022.3|13018.3|270
1709838600000|2024-03-07 19:10:00|13025.4|13021.4|13031.7|13027.7|13031.7|13027.7|13025.4|13021.4|325
1709838900000|2024-03-07 19:15:00|13028.6|13024.6|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|186
1709839200000|2024-03-07 19:20:00|13031.7|13027.7|13031.7|13027.7|13031.7|13027.7|13031.7|13027.7|61
1709839500000|2024-03-07 19:25:00|13034.8|13030.8|13041.1|13037.1|13041.1|13037.1|13034.8|13030.8|493
1709839800000|2024-03-07 19:30:00|13037.9|13033.9|13044.2|13040.2|13047.3|13043.3|13037.9|13033.9|814
1709840100000|2024-03-07 19:35:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|259
1709840400000|2024-03-07 19:40:00|13044.2|13040.2|13053.6|13049.6|13053.6|13049.6|13044.2|13040.2|724
1709840700000|2024-03-07 19:45:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13050.4|13046.4|853
1709841000000|2024-03-07 19:50:00|13053.6|13049.6|13066.1|13062.1|13066.1|13062.1|13053.6|13049.6|646
1709841300000|2024-03-07 19:55:00|13069.2|13065.2|13075.4|13071.4|13075.4|13071.4|13066.1|13062.1|1955
1709841600000|2024-03-07 20:00:00|13072.3|13068.3|13059.8|13055.8|13075.4|13071.4|13059.8|13055.8|2482
1709841900000|2024-03-07 20:05:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13053.6|13049.6|1928
1709842200000|2024-03-07 20:10:00|13062.9|13058.9|13056.7|13052.7|13062.9|13058.9|13053.6|13049.6|1101
1709842500000|2024-03-07 20:15:00|13059.8|13055.8|13062.9|13058.9|13069.2|13065.2|13059.8|13055.8|1242
1709842800000|2024-03-07 20:20:00|13066.1|13062.1|13069.2|13065.2|13069.2|13065.2|13066.1|13062.1|192
1709843100000|2024-03-07 20:25:00|13066.1|13062.1|13066.1|13062.1|13069.2|13065.2|13066.1|13062.1|487
1709843400000|2024-03-07 20:30:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|169
1709843700000|2024-03-07 20:35:00|13059.8|13055.8|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|1896
1709844000000|2024-03-07 20:40:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|346
1709844300000|2024-03-07 20:45:00|13062.9|13058.9|13066.1|13062.1|13066.1|13062.1|13062.9|13058.9|313
1709844600000|2024-03-07 20:50:00|13069.2|13065.2|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|499
1709844900000|2024-03-07 20:55:00|13072.3|13068.3|13066.1|13062.1|13075.4|13071.4|13066.1|13062.1|2686
1709845200000|2024-03-07 21:00:00|13069.2|13065.2|13075.4|13071.4|13078.6|13074.6|13066.1|13062.1|2705
1709845500000|2024-03-07 21:05:00|13072.3|13068.3|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|508
1709845800000|2024-03-07 21:10:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13077|13073|688
1709846100000|2024-03-07 21:15:00|13081.7|13077.7|13084.8|13080.8|13084.8|13080.8|13081.7|13077.7|518
1709846400000|2024-03-07 21:20:00|13086.4|13082.4|13075.4|13071.4|13087.9|13083.9|13075.4|13071.4|1841
1709846700000|2024-03-07 21:25:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|366
1709847000000|2024-03-07 21:30:00|13075.4|13071.4|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|850
1709847300000|2024-03-07 21:35:00|13075.4|13071.4|13072.3|13068.3|13078.6|13074.6|13072.3|13068.3|474
1709847600000|2024-03-07 21:40:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|298
1709847900000|2024-03-07 21:45:00|13075.4|13071.4|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|325
1709848200000|2024-03-07 21:50:00|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|284
1709848500000|2024-03-07 21:55:00|13075.4|13071.4|13077|13073|13078.6|13074.6|13075.4|13071.4|318
1709852400000|2024-03-07 23:00:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13066.1|13062.1|72
1709852700000|2024-03-07 23:05:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|32
1709853000000|2024-03-07 23:10:00|13075.4|13071.4|13069.2|13065.2|13075.4|13071.4|13069.2|13065.2|57
1709853300000|2024-03-07 23:15:00|13072.3|13068.3|13069.2|13065.2|13072.3|13068.3|13069.2|13065.2|41
1709853600000|2024-03-07 23:20:00|13070.8|13066.8|13066.1|13062.1|13070.8|13066.8|13066.1|13062.1|98
1709853900000|2024-03-07 23:25:00|13067.6|13063.6|13066.1|13062.1|13067.6|13063.6|13066.1|13062.1|36
1709854200000|2024-03-07 23:30:00|13067.6|13063.6|13066.1|13062.1|13067.6|13063.6|13066.1|13062.1|64
1709854500000|2024-03-07 23:35:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|46
1709854800000|2024-03-07 23:40:00|||||||||10
1709855100000|2024-03-07 23:45:00|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|57
1709855400000|2024-03-07 23:50:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|14
1709855700000|2024-03-07 23:55:00|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|39
1709769600000|2024-03-07 00:00:00|13091.1|13087.1|13094.2|13090.2|13094.2|13090.2|13091.1|13087.1|160
1709769900000|2024-03-07 00:05:00|13097.3|13093.3|13091.1|13087.1|13100.4|13096.4|13091.1|13087.1|218
1709770200000|2024-03-07 00:10:00|13089.5|13085.5|13087.9|13083.9|13094.2|13090.2|13087.9|13083.9|93
1709770500000|2024-03-07 00:15:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|145
1709770800000|2024-03-07 00:20:00|||||||||11
1709771100000|2024-03-07 00:25:00|13087.9|13083.9|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|144
1709771400000|2024-03-07 00:30:00|13087.9|13083.9|13081.7|13077.7|13091.1|13087.1|13081.7|13077.7|215
1709771700000|2024-03-07 00:35:00|13078.6|13074.6|13072.3|13068.3|13078.6|13074.6|13072.3|13068.3|284
1709772000000|2024-03-07 00:40:00|13075.4|13071.4|13075.4|13071.4|13077|13073|13072.3|13068.3|237
1709772300000|2024-03-07 00:45:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13069.2|13065.2|140
1709772600000|2024-03-07 00:50:00|13069.2|13065.2|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|195
1709772900000|2024-03-07 00:55:00|13073.9|13069.9|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|99
1709773200000|2024-03-07 01:00:00|13077|13073|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|207
1709773500000|2024-03-07 01:05:00|13081.7|13077.7|13078.6|13074.6|13084.8|13080.8|13078.6|13074.6|136
1709773800000|2024-03-07 01:10:00|13081.7|13077.7|13075.4|13071.4|13081.7|13077.7|13075.4|13071.4|152
1709774100000|2024-03-07 01:15:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|198
1709774400000|2024-03-07 01:20:00|13075.4|13071.4|13072.3|13068.3|13081.7|13077.7|13072.3|13068.3|184
1709774700000|2024-03-07 01:25:00|13073.9|13069.9|13072.3|13068.3|13078.6|13074.6|13072.3|13068.3|199
1709775000000|2024-03-07 01:30:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|259
1709775300000|2024-03-07 01:35:00|13069.2|13065.2|13072.3|13068.3|13072.3|13068.3|13069.2|13065.2|77
1709775600000|2024-03-07 01:40:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|85
1709775900000|2024-03-07 01:45:00|13075.4|13071.4|13069.2|13065.2|13075.4|13071.4|13069.2|13065.2|101
1709776200000|2024-03-07 01:50:00|13066.1|13062.1|13062.9|13058.9|13069.2|13065.2|13062.9|13058.9|136
1709776500000|2024-03-07 01:55:00|13059.8|13055.8|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|198
1709776800000|2024-03-07 02:00:00|13061.4|13057.4|13061.4|13057.4|13062.9|13058.9|13059.8|13055.8|233
1709777100000|2024-03-07 02:05:00|13059.8|13055.8|13059.8|13055.8|13066.1|13062.1|13059.8|13055.8|177
1709777400000|2024-03-07 02:10:00|13061.4|13057.4|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|113
1709777700000|2024-03-07 02:15:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|38
1709778000000|2024-03-07 02:20:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|127
1709778300000|2024-03-07 02:25:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|78
1709778600000|2024-03-07 02:30:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|29
1709778900000|2024-03-07 02:35:00|13066.1|13062.1|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|180
1709779200000|2024-03-07 02:40:00|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|13062.9|13058.9|84
1709779500000|2024-03-07 02:45:00|13069.2|13065.2|13067.6|13063.6|13069.2|13065.2|13066.1|13062.1|103
1709779800000|2024-03-07 02:50:00|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|290
1709780100000|2024-03-07 02:55:00|13072.3|13068.3|13069.2|13065.2|13072.3|13068.3|13069.2|13065.2|112
1709780400000|2024-03-07 03:00:00|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|13069.2|13065.2|107
1709780700000|2024-03-07 03:05:00|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|73
1709781000000|2024-03-07 03:10:00|||||||||24
1709781300000|2024-03-07 03:15:00|13066.1|13062.1|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|125
1709781600000|2024-03-07 03:20:00|13066.1|13062.1|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|251
1709781900000|2024-03-07 03:25:00|13064.5|13060.5|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|148
1709782200000|2024-03-07 03:30:00|||||||||93
1709782500000|2024-03-07 03:35:00|13061.4|13057.4|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|101
1709782800000|2024-03-07 03:40:00|13056.7|13052.7|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|293
1709783100000|2024-03-07 03:45:00|13052|13048|13056.7|13052.7|13056.7|13052.7|13052|13048|141
1709783400000|2024-03-07 03:50:00|13053.6|13049.6|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|273
1709783700000|2024-03-07 03:55:00|13055.1|13051.1|13053.6|13049.6|13059.8|13055.8|13053.6|13049.6|426
1709784000000|2024-03-07 04:00:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|143
1709784300000|2024-03-07 04:05:00|||||||||23
1709784600000|2024-03-07 04:10:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|180
1709784900000|2024-03-07 04:15:00|13059.8|13055.8|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|112
1709785200000|2024-03-07 04:20:00|13061.4|13057.4|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|100
1709785500000|2024-03-07 04:25:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|114
1709785800000|2024-03-07 04:30:00|||||||||34
1709786100000|2024-03-07 04:35:00|13061.4|13057.4|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|168
1709786400000|2024-03-07 04:40:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|81
1709786700000|2024-03-07 04:45:00|||||||||34
1709787000000|2024-03-07 04:50:00|13056.7|13052.7|13059.8|13055.8|13059.8|13055.8|13056.7|13052.7|53
1709787300000|2024-03-07 04:55:00|||||||||23
1709787600000|2024-03-07 05:00:00|||||||||14
1709787900000|2024-03-07 05:05:00|||||||||15
1709788200000|2024-03-07 05:10:00|13056.7|13052.7|13059.8|13055.8|13059.8|13055.8|13056.7|13052.7|151
1709788500000|2024-03-07 05:15:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|100
1709788800000|2024-03-07 05:20:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|60
1709789100000|2024-03-07 05:25:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|72
1709789400000|2024-03-07 05:30:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|88
1709789700000|2024-03-07 05:35:00|||||||||12
1709790000000|2024-03-07 05:40:00|||||||||2
1709790300000|2024-03-07 05:45:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|222
1709790600000|2024-03-07 05:50:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|93
1709790900000|2024-03-07 05:55:00|||||||||44
1709791200000|2024-03-07 06:00:00|13056.7|13052.7|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|222
1709791500000|2024-03-07 06:05:00|13059.8|13055.8|13062.9|13058.9|13062.9|13058.9|13056.7|13052.7|170
1709791800000|2024-03-07 06:10:00|13064.5|13060.5|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|172
1709792100000|2024-03-07 06:15:00|13064.5|13060.5|13066.1|13062.1|13066.1|13062.1|13064.5|13060.5|93
1709792400000|2024-03-07 06:20:00|13069.2|13065.2|13072.3|13068.3|13075.4|13071.4|13069.2|13065.2|177
1709792700000|2024-03-07 06:25:00|13075.4|13071.4|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|67
1709793000000|2024-03-07 06:30:00|13073.9|13069.9|13078.6|13074.6|13078.6|13074.6|13072.3|13068.3|146
1709793300000|2024-03-07 06:35:00|13075.4|13071.4|13072.3|13068.3|13077|13073|13072.3|13068.3|77
1709793600000|2024-03-07 06:40:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|20
1709793900000|2024-03-07 06:45:00|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|59
1709794200000|2024-03-07 06:50:00|13067.6|13063.6|13072.3|13068.3|13072.3|13068.3|13067.6|13063.6|78
1709794500000|2024-03-07 06:55:00|13073.9|13069.9|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|42
1709794800000|2024-03-07 07:00:00|13072.3|13068.3|13069.2|13065.2|13075.4|13071.4|13069.2|13065.2|156
1709795100000|2024-03-07 07:05:00|13072.3|13068.3|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|88
1709795400000|2024-03-07 07:10:00|13078.6|13074.6|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|201
1709795700000|2024-03-07 07:15:00|13073.9|13069.9|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|181
1709796000000|2024-03-07 07:20:00|13072.3|13068.3|13062.9|13058.9|13072.3|13068.3|13062.9|13058.9|327
1709796300000|2024-03-07 07:25:00|13066.1|13062.1|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|129
1709796600000|2024-03-07 07:30:00|13064.5|13060.5|13072.3|13068.3|13072.3|13068.3|13062.9|13058.9|144
1709796900000|2024-03-07 07:35:00|13069.2|13065.2|13069.2|13065.2|13075.4|13071.4|13069.2|13065.2|125
1709797200000|2024-03-07 07:40:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|25
1709797500000|2024-03-07 07:45:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|59
1709797800000|2024-03-07 07:50:00|13069.2|13065.2|13078.6|13074.6|13078.6|13074.6|13069.2|13065.2|114
1709798100000|2024-03-07 07:55:00|13075.4|13071.4|13078.6|13074.6|13078.6|13074.6|13072.3|13068.3|217
1709798400000|2024-03-07 08:00:00|13075.4|13071.4|13075.4|13071.4|13081.7|13077.7|13072.3|13068.3|426
1709798700000|2024-03-07 08:05:00|13072.3|13068.3|13069.2|13065.2|13075.4|13071.4|13066.1|13062.1|249
1709799000000|2024-03-07 08:10:00|13066.1|13062.1|13069.2|13065.2|13069.2|13065.2|13066.1|13062.1|138
1709799300000|2024-03-07 08:15:00|13067.6|13063.6|13072.3|13068.3|13075.4|13071.4|13062.9|13058.9|300
1709799600000|2024-03-07 08:20:00|13075.4|13071.4|13081.7|13077.7|13081.7|13077.7|13072.3|13068.3|287
1709799900000|2024-03-07 08:25:00|13084.8|13080.8|13078.6|13074.6|13084.8|13080.8|13078.6|13074.6|166
1709800200000|2024-03-07 08:30:00|13081.7|13077.7|13078.6|13074.6|13084.8|13080.8|13078.6|13074.6|143
1709800500000|2024-03-07 08:35:00|13081.7|13077.7|13075.4|13071.4|13081.7|13077.7|13075.4|13071.4|189
1709800800000|2024-03-07 08:40:00|13073.9|13069.9|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|173
1709801100000|2024-03-07 08:45:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|135
1709801400000|2024-03-07 08:50:00|13075.4|13071.4|13075.4|13071.4|13081.7|13077.7|13075.4|13071.4|249
1709801700000|2024-03-07 08:55:00|13072.3|13068.3|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|169
1709802000000|2024-03-07 09:00:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|88
1709802300000|2024-03-07 09:05:00|13069.2|13065.2|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|330
1709802600000|2024-03-07 09:10:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|43
1709802900000|2024-03-07 09:15:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|254
1709803200000|2024-03-07 09:20:00|13058.3|13054.3|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|588
1709803500000|2024-03-07 09:25:00|13062.9|13058.9|13056.7|13052.7|13062.9|13058.9|13056.7|13052.7|152
1709803800000|2024-03-07 09:30:00|13059.8|13055.8|13062.9|13058.9|13062.9|13058.9|13056.7|13052.7|144
1709804100000|2024-03-07 09:35:00|13066.1|13062.1|13059.8|13055.8|13066.1|13062.1|13056.7|13052.7|188
1709804400000|2024-03-07 09:40:00|13056.7|13052.7|13066.1|13062.1|13066.1|13062.1|13056.7|13052.7|192
1709804700000|2024-03-07 09:45:00|13062.9|13058.9|13069.2|13065.2|13069.2|13065.2|13062.9|13058.9|530
1709805000000|2024-03-07 09:50:00|13072.3|13068.3|13081.7|13077.7|13081.7|13077.7|13069.2|13065.2|381
1709805300000|2024-03-07 09:55:00|13084.8|13080.8|13094.2|13090.2|13094.2|13090.2|13084.8|13080.8|240
1709805600000|2024-03-07 10:00:00|13091.1|13087.1|13094.2|13090.2|13100.4|13096.4|13087.9|13083.9|482
1709805900000|2024-03-07 10:05:00|13091.1|13087.1|13094.2|13090.2|13103.6|13099.6|13091.1|13087.1|601
1709806200000|2024-03-07 10:10:00|13097.3|13093.3|13106.7|13102.7|13106.7|13102.7|13097.3|13093.3|420
1709806500000|2024-03-07 10:15:00|13103.6|13099.6|13100.4|13096.4|13106.7|13102.7|13100.4|13096.4|213
1709806800000|2024-03-07 10:20:00|13103.6|13099.6|13100.4|13096.4|13106.7|13102.7|13097.3|13093.3|143
1709807100000|2024-03-07 10:25:00|13102|13098|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|122
1709807400000|2024-03-07 10:30:00|13103.6|13099.6|13103.6|13099.6|13109.8|13105.8|13103.6|13099.6|195
1709807700000|2024-03-07 10:35:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|414
1709808000000|2024-03-07 10:40:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|178
1709808300000|2024-03-07 10:45:00|13100.4|13096.4|13106.7|13102.7|13106.7|13102.7|13100.4|13096.4|167
1709808600000|2024-03-07 10:50:00|13103.6|13099.6|13109.8|13105.8|13109.8|13105.8|13103.6|13099.6|316
1709808900000|2024-03-07 10:55:00|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|108
1709809200000|2024-03-07 11:00:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|407
1709809500000|2024-03-07 11:05:00|13103.6|13099.6|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|191
1709809800000|2024-03-07 11:10:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|123
1709810100000|2024-03-07 11:15:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|284
1709810400000|2024-03-07 11:20:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|208
1709810700000|2024-03-07 11:25:00|13106.7|13102.7|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|301
1709811000000|2024-03-07 11:30:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|223
1709811300000|2024-03-07 11:35:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|289
1709811600000|2024-03-07 11:40:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|39
1709811900000|2024-03-07 11:45:00|13109.8|13105.8|13116.1|13112.1|13119.2|13115.2|13109.8|13105.8|546
1709812200000|2024-03-07 11:50:00|13112.9|13108.9|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|220
1709812500000|2024-03-07 11:55:00|13109.8|13105.8|13112.9|13108.9|13112.9|13108.9|13109.8|13105.8|241
1709812800000|2024-03-07 12:00:00|13116.1|13112.1|13109.8|13105.8|13119.2|13115.2|13109.8|13105.8|192
1709813100000|2024-03-07 12:05:00|13112.9|13108.9|13106.7|13102.7|13112.9|13108.9|13106.7|13102.7|194
1709813400000|2024-03-07 12:10:00|13103.6|13099.6|13100.4|13096.4|13106.7|13102.7|13100.4|13096.4|403
1709813700000|2024-03-07 12:15:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|115
1709814000000|2024-03-07 12:20:00|13100.4|13096.4|13100.4|13096.4|13106.7|13102.7|13100.4|13096.4|195
1709814300000|2024-03-07 12:25:00|13097.3|13093.3|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|238
1709814600000|2024-03-07 12:30:00|13097.3|13093.3|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|109
1709814900000|2024-03-07 12:35:00|13097.3|13093.3|13112.9|13108.9|13112.9|13108.9|13097.3|13093.3|405
1709815200000|2024-03-07 12:40:00|13109.8|13105.8|13116.1|13112.1|13122.3|13118.3|13109.8|13105.8|726
1709815500000|2024-03-07 12:45:00|13119.2|13115.2|13128.6|13124.6|13131.7|13127.7|13119.2|13115.2|806
1709815800000|2024-03-07 12:50:00|13125.4|13121.4|13131.7|13127.7|13131.7|13127.7|13122.3|13118.3|627
1709816100000|2024-03-07 12:55:00|13130.1|13126.1|13137.9|13133.9|13137.9|13133.9|13128.6|13124.6|625
1709816400000|2024-03-07 13:00:00|13134.8|13130.8|13141.1|13137.1|13144.2|13140.2|13134.8|13130.8|466
1709816700000|2024-03-07 13:05:00|13137.9|13133.9|13134.8|13130.8|13147.3|13143.3|13134.8|13130.8|807
1709817000000|2024-03-07 13:10:00|13137.9|13133.9|13141.1|13137.1|13147.3|13143.3|13134.8|13130.8|732
1709817300000|2024-03-07 13:15:00|13142.6|13138.6|13156.7|13152.7|13156.7|13152.7|13142.6|13138.6|1889
1709817600000|2024-03-07 13:20:00|13158.3|13154.3|13162.9|13158.9|13166.1|13162.1|13144.2|13140.2|1848
1709817900000|2024-03-07 13:25:00|13159.8|13155.8|13161.4|13157.4|13166.1|13162.1|13156.7|13152.7|1198
1709818200000|2024-03-07 13:30:00|13162.9|13158.9|13178.6|13174.6|13184.8|13180.8|13156.7|13152.7|1818
1709818500000|2024-03-07 13:35:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13172.3|13168.3|1638
1709818800000|2024-03-07 13:40:00|13184.8|13180.8|13194.2|13190.2|13206.7|13202.7|13178.6|13174.6|2682
1709819100000|2024-03-07 13:45:00|13191.1|13187.1|13169.2|13165.2|13197.3|13193.3|13169.2|13165.2|1562
1709819400000|2024-03-07 13:50:00|13170.8|13166.8|13162.9|13158.9|13172.3|13168.3|13156.7|13152.7|1600
1709819700000|2024-03-07 13:55:00|13166.1|13162.1|13156.7|13152.7|13172.3|13168.3|13156.7|13152.7|1284
1709820000000|2024-03-07 14:00:00|13159.8|13155.8|13144.2|13140.2|13159.8|13155.8|13137.9|13133.9|1983
1709820300000|2024-03-07 14:05:00|13147.3|13143.3|13134.8|13130.8|13150.4|13146.4|13134.8|13130.8|1449
1709820600000|2024-03-07 14:10:00|13137.9|13133.9|13141.1|13137.1|13141.1|13137.1|13128.6|13124.6|1458
1709820900000|2024-03-07 14:15:00|13139.5|13135.5|13131.7|13127.7|13144.2|13140.2|13131.7|13127.7|625
1709821200000|2024-03-07 14:20:00|13128.6|13124.6|13125.4|13121.4|13137.9|13133.9|13122.3|13118.3|1050
1709821500000|2024-03-07 14:25:00|13128.6|13124.6|13134.8|13130.8|13141.1|13137.1|13125.4|13121.4|1222
1709821800000|2024-03-07 14:30:00|13137.9|13133.9|13122.3|13118.3|13141.1|13137.1|13122.3|13118.3|1274
1709822100000|2024-03-07 14:35:00|13125.4|13121.4|13119.2|13115.2|13125.4|13121.4|13116.1|13112.1|716
1709822400000|2024-03-07 14:40:00|13116.1|13112.1|13106.7|13102.7|13116.1|13112.1|13103.6|13099.6|1008
1709822700000|2024-03-07 14:45:00|13103.6|13099.6|13078.6|13074.6|13103.6|13099.6|13075.4|13071.4|2261
1709823000000|2024-03-07 14:50:00|13080.1|13076.1|13081.7|13077.7|13091.1|13087.1|13078.6|13074.6|4350
1709823300000|2024-03-07 14:55:00|13078.6|13074.6|13075.4|13071.4|13081.7|13077.7|13066.1|13062.1|2172
1709823600000|2024-03-07 15:00:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13069.2|13065.2|957
1709823900000|2024-03-07 15:05:00|13081.7|13077.7|13059.8|13055.8|13081.7|13077.7|13059.8|13055.8|1172
1709824200000|2024-03-07 15:10:00|13056.7|13052.7|13078.6|13074.6|13081.7|13077.7|13056.7|13052.7|2114
1709824500000|2024-03-07 15:15:00|13081.7|13077.7|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|768
1709824800000|2024-03-07 15:20:00|13083.3|13079.3|13069.2|13065.2|13084.8|13080.8|13062.9|13058.9|1417
1709825100000|2024-03-07 15:25:00|13066.1|13062.1|13066.1|13062.1|13075.4|13071.4|13056.7|13052.7|656
1709825400000|2024-03-07 15:30:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13056.7|13052.7|472
1709825700000|2024-03-07 15:35:00|13066.1|13062.1|13062.9|13058.9|13075.4|13071.4|13062.9|13058.9|567
1709826000000|2024-03-07 15:40:00|13059.8|13055.8|13059.8|13055.8|13072.3|13068.3|13056.7|13052.7|788
1709826300000|2024-03-07 15:45:00|13062.9|13058.9|13059.8|13055.8|13069.2|13065.2|13059.8|13055.8|980
1709826600000|2024-03-07 15:50:00|13056.7|13052.7|13044.2|13040.2|13056.7|13052.7|13044.2|13040.2|914
1709826900000|2024-03-07 15:55:00|13041.1|13037.1|13059.8|13055.8|13059.8|13055.8|13041.1|13037.1|1828
1709827200000|2024-03-07 16:00:00|13056.7|13052.7|13059.8|13055.8|13069.2|13065.2|13056.7|13052.7|908
1709827500000|2024-03-07 16:05:00|13062.9|13058.9|13066.1|13062.1|13069.2|13065.2|13059.8|13055.8|802
1709827800000|2024-03-07 16:10:00|13062.9|13058.9|13050.4|13046.4|13066.1|13062.1|13050.4|13046.4|915
1709828100000|2024-03-07 16:15:00|13047.3|13043.3|13037.9|13033.9|13050.4|13046.4|13037.9|13033.9|953
1709828400000|2024-03-07 16:20:00|13034.8|13030.8|13041.1|13037.1|13041.1|13037.1|13034.8|13030.8|906
1709828700000|2024-03-07 16:25:00|13044.2|13040.2|13066.1|13062.1|13078.6|13074.6|13041.1|13037.1|2772
1709829000000|2024-03-07 16:30:00|13062.9|13058.9|13050.4|13046.4|13062.9|13058.9|13050.4|13046.4|2097
1709829300000|2024-03-07 16:35:00|13053.6|13049.6|13050.4|13046.4|13056.7|13052.7|13041.1|13037.1|1403
1709829600000|2024-03-07 16:40:00|13053.6|13049.6|13053.6|13049.6|13056.7|13052.7|13050.4|13046.4|737
1709829900000|2024-03-07 16:45:00|13050.4|13046.4|13047.3|13043.3|13053.6|13049.6|13044.2|13040.2|394
1709830200000|2024-03-07 16:50:00|13044.2|13040.2|13044.2|13040.2|13050.4|13046.4|13041.1|13037.1|995
1709830500000|2024-03-07 16:55:00|13041.1|13037.1|13031.7|13027.7|13044.2|13040.2|13028.6|13024.6|1168
1709830800000|2024-03-07 17:00:00|13034.8|13030.8|13016.1|13012.1|13034.8|13030.8|13016.1|13012.1|1570
1709831100000|2024-03-07 17:05:00|13019.2|13015.2|13022.3|13018.3|13025.4|13021.4|13019.2|13015.2|1001
1709831400000|2024-03-07 17:10:00|13020.8|13016.8|13028.6|13024.6|13028.6|13024.6|13012.9|13008.9|1274
1709831700000|2024-03-07 17:15:00|13025.4|13021.4|13031.7|13027.7|13031.7|13027.7|13025.4|13021.4|634
1709832000000|2024-03-07 17:20:00|13034.8|13030.8|13031.7|13027.7|13037.9|13033.9|13031.7|13027.7|731
1709832300000|2024-03-07 17:25:00|13034.8|13030.8|13012.9|13008.9|13037.9|13033.9|13009.8|13005.8|1409
1709832600000|2024-03-07 17:30:00|13016.1|13012.1|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|933
1709832900000|2024-03-07 17:35:00|13022.3|13018.3|13022.3|13018.3|13025.4|13021.4|13019.2|13015.2|381
1709833200000|2024-03-07 17:40:00|13019.2|13015.2|13022.3|13018.3|13022.3|13018.3|13016.1|13012.1|439
1709833500000|2024-03-07 17:45:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13022.3|13018.3|399
1709833800000|2024-03-07 17:50:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13019.2|13015.2|678
1709834100000|2024-03-07 17:55:00|13019.2|13015.2|13022.3|13018.3|13025.4|13021.4|13019.2|13015.2|417
1709834400000|2024-03-07 18:00:00|13019.2|13015.2|13025.4|13021.4|13025.4|13021.4|13019.2|13015.2|284
1709834700000|2024-03-07 18:05:00|13028.6|13024.6|13031.7|13027.7|13034.8|13030.8|13025.4|13021.4|451
1709835000000|2024-03-07 18:10:00|13028.6|13024.6|13019.2|13015.2|13028.6|13024.6|13019.2|13015.2|696
1709835300000|2024-03-07 18:15:00|13022.3|13018.3|13025.4|13021.4|13025.4|13021.4|13022.3|13018.3|181
1709835600000|2024-03-07 18:20:00|13028.6|13024.6|13028.6|13024.6|13028.6|13024.6|13025.4|13021.4|298
1709835900000|2024-03-07 18:25:00|13025.4|13021.4|13025.4|13021.4|13031.7|13027.7|13025.4|13021.4|621
1709836200000|2024-03-07 18:30:00|13022.3|13018.3|13028.6|13024.6|13028.6|13024.6|13022.3|13018.3|190
1709836500000|2024-03-07 18:35:00|13025.4|13021.4|13019.2|13015.2|13025.4|13021.4|13019.2|13015.2|375
1709836800000|2024-03-07 18:40:00|13016.1|13012.1|13025.4|13021.4|13027|13023|13016.1|13012.1|390
1709837100000|2024-03-07 18:45:00|13028.6|13024.6|13031.7|13027.7|13034.8|13030.8|13028.6|13024.6|1058
1709837400000|2024-03-07 18:50:00|13034.8|13030.8|13025.4|13021.4|13034.8|13030.8|13025.4|13021.4|777
1709837700000|2024-03-07 18:55:00|13028.6|13024.6|13031.7|13027.7|13031.7|13027.7|13025.4|13021.4|403
1709838000000|2024-03-07 19:00:00|13028.6|13024.6|13028.6|13024.6|13034.8|13030.8|13028.6|13024.6|682
1709838300000|2024-03-07 19:05:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13022.3|13018.3|270
1709838600000|2024-03-07 19:10:00|13025.4|13021.4|13031.7|13027.7|13031.7|13027.7|13025.4|13021.4|325
1709838900000|2024-03-07 19:15:00|13028.6|13024.6|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|186
1709839200000|2024-03-07 19:20:00|13031.7|13027.7|13031.7|13027.7|13031.7|13027.7|13031.7|13027.7|61
1709839500000|2024-03-07 19:25:00|13034.8|13030.8|13041.1|13037.1|13041.1|13037.1|13034.8|13030.8|493
1709839800000|2024-03-07 19:30:00|13037.9|13033.9|13044.2|13040.2|13047.3|13043.3|13037.9|13033.9|814
1709840100000|2024-03-07 19:35:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|259
1709840400000|2024-03-07 19:40:00|13044.2|13040.2|13053.6|13049.6|13053.6|13049.6|13044.2|13040.2|724
1709840700000|2024-03-07 19:45:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13050.4|13046.4|853
1709841000000|2024-03-07 19:50:00|13053.6|13049.6|13066.1|13062.1|13066.1|13062.1|13053.6|13049.6|646
1709841300000|2024-03-07 19:55:00|13069.2|13065.2|13075.4|13071.4|13075.4|13071.4|13066.1|13062.1|1955
1709841600000|2024-03-07 20:00:00|13072.3|13068.3|13059.8|13055.8|13075.4|13071.4|13059.8|13055.8|2482
1709841900000|2024-03-07 20:05:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13053.6|13049.6|1928
1709842200000|2024-03-07 20:10:00|13062.9|13058.9|13056.7|13052.7|13062.9|13058.9|13053.6|13049.6|1101
1709842500000|2024-03-07 20:15:00|13059.8|13055.8|13062.9|13058.9|13069.2|13065.2|13059.8|13055.8|1242
1709842800000|2024-03-07 20:20:00|13066.1|13062.1|13069.2|13065.2|13069.2|13065.2|13066.1|13062.1|192
1709843100000|2024-03-07 20:25:00|13066.1|13062.1|13066.1|13062.1|13069.2|13065.2|13066.1|13062.1|487
1709843400000|2024-03-07 20:30:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|169
1709843700000|2024-03-07 20:35:00|13059.8|13055.8|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|1896
1709844000000|2024-03-07 20:40:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|346
1709844300000|2024-03-07 20:45:00|13062.9|13058.9|13066.1|13062.1|13066.1|13062.1|13062.9|13058.9|313
1709844600000|2024-03-07 20:50:00|13069.2|13065.2|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|499
1709844900000|2024-03-07 20:55:00|13072.3|13068.3|13066.1|13062.1|13075.4|13071.4|13066.1|13062.1|2686
1709845200000|2024-03-07 21:00:00|13069.2|13065.2|13075.4|13071.4|13078.6|13074.6|13066.1|13062.1|2705
1709845500000|2024-03-07 21:05:00|13072.3|13068.3|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|508
1709845800000|2024-03-07 21:10:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13077|13073|688
1709846100000|2024-03-07 21:15:00|13081.7|13077.7|13084.8|13080.8|13084.8|13080.8|13081.7|13077.7|518
1709846400000|2024-03-07 21:20:00|13086.4|13082.4|13075.4|13071.4|13087.9|13083.9|13075.4|13071.4|1841
1709846700000|2024-03-07 21:25:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|366
1709847000000|2024-03-07 21:30:00|13075.4|13071.4|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|850
1709847300000|2024-03-07 21:35:00|13075.4|13071.4|13072.3|13068.3|13078.6|13074.6|13072.3|13068.3|474
1709847600000|2024-03-07 21:40:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|298
1709847900000|2024-03-07 21:45:00|13075.4|13071.4|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|325
1709848200000|2024-03-07 21:50:00|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|284
1709848500000|2024-03-07 21:55:00|13075.4|13071.4|13077|13073|13078.6|13074.6|13075.4|13071.4|318
1709852400000|2024-03-07 23:00:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13066.1|13062.1|72
1709852700000|2024-03-07 23:05:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|32
1709853000000|2024-03-07 23:10:00|13075.4|13071.4|13069.2|13065.2|13075.4|13071.4|13069.2|13065.2|57
1709853300000|2024-03-07 23:15:00|13072.3|13068.3|13069.2|13065.2|13072.3|13068.3|13069.2|13065.2|41
1709853600000|2024-03-07 23:20:00|13070.8|13066.8|13066.1|13062.1|13070.8|13066.8|13066.1|13062.1|98
1709853900000|2024-03-07 23:25:00|13067.6|13063.6|13066.1|13062.1|13067.6|13063.6|13066.1|13062.1|36
1709854200000|2024-03-07 23:30:00|13067.6|13063.6|13066.1|13062.1|13067.6|13063.6|13066.1|13062.1|64
1709854500000|2024-03-07 23:35:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|46
1709854800000|2024-03-07 23:40:00|||||||||10
1709855100000|2024-03-07 23:45:00|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|57
1709855400000|2024-03-07 23:50:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|14
1709855700000|2024-03-07 23:55:00|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|39
1709856000000|2024-03-08 00:00:00|13062.9|13058.9|13075.4|13071.4|13075.4|13071.4|13062.9|13058.9|108
1709856300000|2024-03-08 00:05:00|13078.6|13074.6|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|81
1709856600000|2024-03-08 00:10:00|13081.7|13077.7|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|84
1709856900000|2024-03-08 00:15:00|13081.7|13077.7|13072.3|13068.3|13081.7|13077.7|13072.3|13068.3|86
1709857200000|2024-03-08 00:20:00|13069.2|13065.2|13072.3|13068.3|13072.3|13068.3|13066.1|13062.1|128
1709857500000|2024-03-08 00:25:00|13069.2|13065.2|13072.3|13068.3|13072.3|13068.3|13069.2|13065.2|71
1709857800000|2024-03-08 00:30:00|13075.4|13071.4|13084.8|13080.8|13084.8|13080.8|13075.4|13071.4|88
1709858100000|2024-03-08 00:35:00|13081.7|13077.7|13075.4|13071.4|13084.8|13080.8|13075.4|13071.4|265
1709858400000|2024-03-08 00:40:00|13072.3|13068.3|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|168
1709858700000|2024-03-08 00:45:00|13072.3|13068.3|13064.5|13060.5|13075.4|13071.4|13062.9|13058.9|141
1709859000000|2024-03-08 00:50:00|13062.9|13058.9|13069.2|13065.2|13069.2|13065.2|13062.9|13058.9|79
1709859300000|2024-03-08 00:55:00|||||||||10
1709859600000|2024-03-08 01:00:00|13067.6|13063.6|13069.2|13065.2|13069.2|13065.2|13066.1|13062.1|100
1709859900000|2024-03-08 01:05:00|13066.1|13062.1|13069.2|13065.2|13069.2|13065.2|13062.9|13058.9|126
1709860200000|2024-03-08 01:10:00|13066.1|13062.1|13069.2|13065.2|13069.2|13065.2|13066.1|13062.1|47
1709860500000|2024-03-08 01:15:00|13066.1|13062.1|13069.2|13065.2|13072.3|13068.3|13066.1|13062.1|122
1709860800000|2024-03-08 01:20:00|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|13062.9|13058.9|176
1709861100000|2024-03-08 01:25:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|107
1709861400000|2024-03-08 01:30:00|13059.8|13055.8|13059.8|13055.8|13066.1|13062.1|13059.8|13055.8|127
1709861700000|2024-03-08 01:35:00|13062.9|13058.9|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|175
1709862000000|2024-03-08 01:40:00|||||||||11
1709862300000|2024-03-08 01:45:00|13069.2|13065.2|13067.6|13063.6|13069.2|13065.2|13066.1|13062.1|125
1709862600000|2024-03-08 01:50:00|13069.2|13065.2|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|136
1709862900000|2024-03-08 01:55:00|13064.5|13060.5|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|121
1709863200000|2024-03-08 02:00:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|35
1709863500000|2024-03-08 02:05:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|164
1709863800000|2024-03-08 02:10:00|||||||||28
1709864100000|2024-03-08 02:15:00|13059.8|13055.8|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|20
1709864400000|2024-03-08 02:20:00|13066.1|13062.1|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|61
1709864700000|2024-03-08 02:25:00|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|29
1709865000000|2024-03-08 02:30:00|||||||||32
1709865300000|2024-03-08 02:35:00|13069.2|13065.2|13066.1|13062.1|13069.2|13065.2|13066.1|13062.1|23
1709865600000|2024-03-08 02:40:00|13062.9|13058.9|13066.1|13062.1|13066.1|13062.1|13062.9|13058.9|17
1709865900000|2024-03-08 02:45:00|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|13066.1|13062.1|44
1709866200000|2024-03-08 02:50:00|13066.1|13062.1|13069.2|13065.2|13069.2|13065.2|13066.1|13062.1|85
1709866500000|2024-03-08 02:55:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13069.2|13065.2|136
1709866800000|2024-03-08 03:00:00|13070.8|13066.8|13072.3|13068.3|13072.3|13068.3|13070.8|13066.8|80
1709867100000|2024-03-08 03:05:00|13069.2|13065.2|13072.3|13068.3|13072.3|13068.3|13069.2|13065.2|67
1709867400000|2024-03-08 03:10:00|13075.4|13071.4|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|15
1709867700000|2024-03-08 03:15:00|13078.6|13074.6|13075.4|13071.4|13078.6|13074.6|13072.3|13068.3|116
1709868000000|2024-03-08 03:20:00|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|36
1709868300000|2024-03-08 03:25:00|||||||||2
1709868600000|2024-03-08 03:30:00|13075.4|13071.4|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|70
1709868900000|2024-03-08 03:35:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|184
1709869200000|2024-03-08 03:40:00|13078.6|13074.6|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|117
1709869500000|2024-03-08 03:45:00|13078.6|13074.6|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|43
1709869800000|2024-03-08 03:50:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|23
1709870100000|2024-03-08 03:55:00|13075.4|13071.4|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|49
1709870400000|2024-03-08 04:00:00|||||||||60
1709870700000|2024-03-08 04:05:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|89
1709871000000|2024-03-08 04:10:00|13078.6|13074.6|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|129
1709871300000|2024-03-08 04:15:00|||||||||17
1709871600000|2024-03-08 04:20:00|||||||||21
1709871900000|2024-03-08 04:25:00|||||||||3
1709872200000|2024-03-08 04:30:00|||||||||53
1709872500000|2024-03-08 04:35:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13081.7|13077.7|93
1709872800000|2024-03-08 04:40:00|||||||||12
1709873100000|2024-03-08 04:45:00|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|20
1709873400000|2024-03-08 04:50:00|13091.1|13087.1|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|87
1709873700000|2024-03-08 04:55:00|13089.5|13085.5|13087.9|13083.9|13091.1|13087.1|13087.9|13083.9|54
1709874000000|2024-03-08 05:00:00|||||||||9
1709874300000|2024-03-08 05:05:00|13091.1|13087.1|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|86
1709874600000|2024-03-08 05:10:00|||||||||13
1709874900000|2024-03-08 05:15:00|||||||||13
1709875200000|2024-03-08 05:20:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13091.1|13087.1|59
1709875500000|2024-03-08 05:25:00|||||||||34
1709875800000|2024-03-08 05:30:00|13091.1|13087.1|13094.2|13090.2|13094.2|13090.2|13091.1|13087.1|45
1709876100000|2024-03-08 05:35:00|13091.1|13087.1|13094.2|13090.2|13094.2|13090.2|13091.1|13087.1|26
1709876400000|2024-03-08 05:40:00|||||||||95
1709876700000|2024-03-08 05:45:00|13091.1|13087.1|13094.2|13090.2|13094.2|13090.2|13091.1|13087.1|85
1709877000000|2024-03-08 05:50:00|13092.6|13088.6|13094.2|13090.2|13094.2|13090.2|13091.1|13087.1|44
1709877300000|2024-03-08 05:55:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|79
1709877600000|2024-03-08 06:00:00|13094.2|13090.2|13087.9|13083.9|13094.2|13090.2|13087.9|13083.9|110
1709877900000|2024-03-08 06:05:00|13084.8|13080.8|13084.8|13080.8|13087.9|13083.9|13081.7|13077.7|167
1709878200000|2024-03-08 06:10:00|13081.7|13077.7|13091.1|13087.1|13091.1|13087.1|13081.7|13077.7|304
1709878500000|2024-03-08 06:15:00|13087.9|13083.9|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|86
1709878800000|2024-03-08 06:20:00|13087.9|13083.9|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|92
1709879100000|2024-03-08 06:25:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|29
1709879400000|2024-03-08 06:30:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|163
1709879700000|2024-03-08 06:35:00|13100.4|13096.4|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|248
1709880000000|2024-03-08 06:40:00|||||||||48
1709880300000|2024-03-08 06:45:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|43
1709880600000|2024-03-08 06:50:00|13103.6|13099.6|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|252
1709880900000|2024-03-08 06:55:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|100
1709881200000|2024-03-08 07:00:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|113
1709881500000|2024-03-08 07:05:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13091.1|13087.1|73
1709881800000|2024-03-08 07:10:00|13094.2|13090.2|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|314
1709882100000|2024-03-08 07:15:00|13094.2|13090.2|13087.9|13083.9|13097.3|13093.3|13084.8|13080.8|246
1709882400000|2024-03-08 07:20:00|13091.1|13087.1|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|220
1709882700000|2024-03-08 07:25:00|13095.8|13091.8|13103.6|13099.6|13103.6|13099.6|13094.2|13090.2|378
1709883000000|2024-03-08 07:30:00|13100.4|13096.4|13106.7|13102.7|13109.8|13105.8|13100.4|13096.4|405
1709883300000|2024-03-08 07:35:00|13109.8|13105.8|13119.2|13115.2|13119.2|13115.2|13109.8|13105.8|643
1709883600000|2024-03-08 07:40:00|13116.1|13112.1|13122.3|13118.3|13122.3|13118.3|13112.9|13108.9|393
1709883900000|2024-03-08 07:45:00|13119.2|13115.2|13112.9|13108.9|13122.3|13118.3|13109.8|13105.8|264
1709884200000|2024-03-08 07:50:00|13109.8|13105.8|13103.6|13099.6|13111.4|13107.4|13103.6|13099.6|291
1709884500000|2024-03-08 07:55:00|13100.4|13096.4|13106.7|13102.7|13106.7|13102.7|13100.4|13096.4|386
1709884800000|2024-03-08 08:00:00|13103.6|13099.6|13091.1|13087.1|13106.7|13102.7|13091.1|13087.1|636
1709885100000|2024-03-08 08:05:00|13087.9|13083.9|13087.9|13083.9|13091.1|13087.1|13084.8|13080.8|274
1709885400000|2024-03-08 08:10:00|13084.8|13080.8|13097.3|13093.3|13097.3|13093.3|13084.8|13080.8|361
1709885700000|2024-03-08 08:15:00|13094.2|13090.2|13091.1|13087.1|13097.3|13093.3|13087.9|13083.9|373
1709886000000|2024-03-08 08:20:00|13087.9|13083.9|13087.9|13083.9|13091.1|13087.1|13087.9|13083.9|376
1709886300000|2024-03-08 08:25:00|13089.5|13085.5|13100.4|13096.4|13100.4|13096.4|13087.9|13083.9|264
1709886600000|2024-03-08 08:30:00|13102|13098|13081.7|13077.7|13103.6|13099.6|13081.7|13077.7|347
1709886900000|2024-03-08 08:35:00|13084.8|13080.8|13084.8|13080.8|13087.9|13083.9|13084.8|13080.8|150
1709887200000|2024-03-08 08:40:00|13087.9|13083.9|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|119
1709887500000|2024-03-08 08:45:00|13094.2|13090.2|13091.1|13087.1|13097.3|13093.3|13087.9|13083.9|437
1709887800000|2024-03-08 08:50:00|13087.9|13083.9|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|376
1709888100000|2024-03-08 08:55:00|13094.2|13090.2|13097.3|13093.3|13103.6|13099.6|13091.1|13087.1|474
1709888400000|2024-03-08 09:00:00|13100.4|13096.4|13109.8|13105.8|13112.9|13108.9|13100.4|13096.4|296
1709888700000|2024-03-08 09:05:00|13106.7|13102.7|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|138
1709889000000|2024-03-08 09:10:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|266
1709889300000|2024-03-08 09:15:00|13100.4|13096.4|13103.6|13099.6|13106.7|13102.7|13097.3|13093.3|245
1709889600000|2024-03-08 09:20:00|13106.7|13102.7|13109.8|13105.8|13116.1|13112.1|13106.7|13102.7|498
1709889900000|2024-03-08 09:25:00|13106.7|13102.7|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|383
1709890200000|2024-03-08 09:30:00|13109.8|13105.8|13106.7|13102.7|13112.9|13108.9|13102|13098|363
1709890500000|2024-03-08 09:35:00|13109.8|13105.8|13100.4|13096.4|13109.8|13105.8|13100.4|13096.4|425
1709890800000|2024-03-08 09:40:00|13103.6|13099.6|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|124
1709891100000|2024-03-08 09:45:00|13103.6|13099.6|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|131
1709891400000|2024-03-08 09:50:00|13097.3|13093.3|13106.7|13102.7|13106.7|13102.7|13097.3|13093.3|542
1709891700000|2024-03-08 09:55:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|96
1709892000000|2024-03-08 10:00:00|13100.4|13096.4|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|145
1709892300000|2024-03-08 10:05:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|82
1709892600000|2024-03-08 10:10:00|13103.6|13099.6|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|153
1709892900000|2024-03-08 10:15:00|13103.6|13099.6|13109.8|13105.8|13109.8|13105.8|13103.6|13099.6|156
1709893200000|2024-03-08 10:20:00|13106.7|13102.7|13100.4|13096.4|13106.7|13102.7|13100.4|13096.4|154
1709893500000|2024-03-08 10:25:00|13102|13098|13106.7|13102.7|13106.7|13102.7|13102|13098|168
1709893800000|2024-03-08 10:30:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|228
1709894100000|2024-03-08 10:35:00|13106.7|13102.7|13103.6|13099.6|13106.7|13102.7|13100.4|13096.4|247
1709894400000|2024-03-08 10:40:00|13100.4|13096.4|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|290
1709894700000|2024-03-08 10:45:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|59
1709895000000|2024-03-08 10:50:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|80
1709895300000|2024-03-08 10:55:00|13106.7|13102.7|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|83
1709895600000|2024-03-08 11:00:00|13100.4|13096.4|13106.7|13102.7|13106.7|13102.7|13100.4|13096.4|144
1709895900000|2024-03-08 11:05:00|13103.6|13099.6|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|228
1709896200000|2024-03-08 11:10:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13100.4|13096.4|331
1709896500000|2024-03-08 11:15:00|13100.4|13096.4|13103.6|13099.6|13106.7|13102.7|13100.4|13096.4|188
1709896800000|2024-03-08 11:20:00|13106.7|13102.7|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|152
1709897100000|2024-03-08 11:25:00|13108.3|13104.3|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|311
1709897400000|2024-03-08 11:30:00|||||||||50
1709897700000|2024-03-08 11:35:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|205
1709898000000|2024-03-08 11:40:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|263
1709898300000|2024-03-08 11:45:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13100.4|13096.4|126
1709898600000|2024-03-08 11:50:00|13103.6|13099.6|13109.8|13105.8|13109.8|13105.8|13100.4|13096.4|199
1709898900000|2024-03-08 11:55:00|13106.7|13102.7|13109.8|13105.8|13112.9|13108.9|13106.7|13102.7|290
1709899200000|2024-03-08 12:00:00|13111.4|13107.4|13112.9|13108.9|13112.9|13108.9|13109.8|13105.8|71
1709899500000|2024-03-08 12:05:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|326
1709899800000|2024-03-08 12:10:00|13109.8|13105.8|13103.6|13099.6|13109.8|13105.8|13103.6|13099.6|334
1709900100000|2024-03-08 12:15:00|13100.4|13096.4|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|148
1709900400000|2024-03-08 12:20:00|13106.7|13102.7|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|184
1709900700000|2024-03-08 12:25:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|246
1709901000000|2024-03-08 12:30:00|13105.1|13101.1|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|306
1709901300000|2024-03-08 12:35:00|13106.7|13102.7|13112.9|13108.9|13116.1|13112.1|13106.7|13102.7|431
1709901600000|2024-03-08 12:40:00|13109.8|13105.8|13112.9|13108.9|13112.9|13108.9|13109.8|13105.8|542
1709901900000|2024-03-08 12:45:00|13109.8|13105.8|13119.2|13115.2|13122.3|13118.3|13109.8|13105.8|573
1709902200000|2024-03-08 12:50:00|13116.1|13112.1|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|471
1709902500000|2024-03-08 12:55:00|13116.1|13112.1|13112.9|13108.9|13116.1|13112.1|13106.7|13102.7|535
1709902800000|2024-03-08 13:00:00|13116.1|13112.1|13109.8|13105.8|13119.2|13115.2|13109.8|13105.8|1126
1709903100000|2024-03-08 13:05:00|13112.9|13108.9|13112.9|13108.9|13116.1|13112.1|13109.8|13105.8|481
1709903400000|2024-03-08 13:10:00|13109.8|13105.8|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|896
1709903700000|2024-03-08 13:15:00|13112.9|13108.9|13116.1|13112.1|13122.3|13118.3|13109.8|13105.8|476
1709904000000|2024-03-08 13:20:00|13112.9|13108.9|13125.4|13121.4|13131.7|13127.7|13109.8|13105.8|1436
1709904300000|2024-03-08 13:25:00|13128.6|13124.6|13109.8|13105.8|13137.9|13133.9|13108.3|13104.3|1274
1709904600000|2024-03-08 13:30:00|13111.4|13107.4|13066.1|13062.1|13131.7|13127.7|13000.4|12996.4|5239
1709904900000|2024-03-08 13:35:00|13064.5|13060.5|13094.2|13090.2|13097.3|13093.3|13044.2|13040.2|4029
1709905200000|2024-03-08 13:40:00|13091.1|13087.1|13100.4|13096.4|13125.4|13121.4|13084.8|13080.8|3779
1709905500000|2024-03-08 13:45:00|13103.6|13099.6|13087.9|13083.9|13116.1|13112.1|13087.9|13083.9|2400
1709905800000|2024-03-08 13:50:00|13086.4|13082.4|13091.1|13087.1|13091.1|13087.1|13075.4|13071.4|1800
1709906100000|2024-03-08 13:55:00|13094.2|13090.2|13053.6|13049.6|13094.2|13090.2|13053.6|13049.6|2319
1709906400000|2024-03-08 14:00:00|13050.4|13046.4|13062.9|13058.9|13072.3|13068.3|13050.4|13046.4|1390
1709906700000|2024-03-08 14:05:00|13059.8|13055.8|13034.8|13030.8|13059.8|13055.8|13031.7|13027.7|2787
1709907000000|2024-03-08 14:10:00|13031.7|13027.7|13041.1|13037.1|13059.8|13055.8|13031.7|13027.7|1866
1709907300000|2024-03-08 14:15:00|13037.9|13033.9|13053.6|13049.6|13059.8|13055.8|13025.4|13021.4|2234
1709907600000|2024-03-08 14:20:00|13050.4|13046.4|13056.7|13052.7|13056.7|13052.7|13047.3|13043.3|866
1709907900000|2024-03-08 14:25:00|13053.6|13049.6|13050.4|13046.4|13059.8|13055.8|13044.2|13040.2|1502
1709908200000|2024-03-08 14:30:00|13047.3|13043.3|13047.3|13043.3|13059.8|13055.8|13037.9|13033.9|1577
1709908500000|2024-03-08 14:35:00|13044.2|13040.2|13019.2|13015.2|13047.3|13043.3|13009.8|13005.8|2473
1709908800000|2024-03-08 14:40:00|13022.3|13018.3|13031.7|13027.7|13034.8|13030.8|13022.3|13018.3|1270
1709909100000|2024-03-08 14:45:00|13034.8|13030.8|13047.3|13043.3|13050.4|13046.4|13034.8|13030.8|1419
1709909400000|2024-03-08 14:50:00|13044.2|13040.2|13041.1|13037.1|13053.6|13049.6|13039.5|13035.5|1537
1709909700000|2024-03-08 14:55:00|13044.2|13040.2|13047.3|13043.3|13053.6|13049.6|13041.1|13037.1|940
1709910000000|2024-03-08 15:00:00|13050.4|13046.4|13059.8|13055.8|13072.3|13068.3|13050.4|13046.4|1519
1709910300000|2024-03-08 15:05:00|13058.3|13054.3|13059.8|13055.8|13069.2|13065.2|13056.7|13052.7|893
1709910600000|2024-03-08 15:10:00|13062.9|13058.9|13044.2|13040.2|13062.9|13058.9|13044.2|13040.2|2017
1709910900000|2024-03-08 15:15:00|13047.3|13043.3|13031.7|13027.7|13050.4|13046.4|13031.7|13027.7|1207
1709911200000|2024-03-08 15:20:00|13034.8|13030.8|13022.3|13018.3|13041.1|13037.1|13022.3|13018.3|869
1709911500000|2024-03-08 15:25:00|13025.4|13021.4|13034.8|13030.8|13034.8|13030.8|13022.3|13018.3|636
1709911800000|2024-03-08 15:30:00|13037.9|13033.9|13034.8|13030.8|13041.1|13037.1|13025.4|13021.4|1130
1709912100000|2024-03-08 15:35:00|13031.7|13027.7|13041.1|13037.1|13041.1|13037.1|13031.7|13027.7|737
1709912400000|2024-03-08 15:40:00|13037.9|13033.9|13037.9|13033.9|13044.2|13040.2|13034.8|13030.8|827
1709912700000|2024-03-08 15:45:00|13034.8|13030.8|13041.1|13037.1|13044.2|13040.2|13031.7|13027.7|853
1709913000000|2024-03-08 15:50:00|13044.2|13040.2|13037.9|13033.9|13050.4|13046.4|13037.9|13033.9|828
1709913300000|2024-03-08 15:55:00|13041.1|13037.1|13050.4|13046.4|13056.7|13052.7|13037.9|13033.9|2072
1709913600000|2024-03-08 16:00:00|13053.6|13049.6|13041.1|13037.1|13053.6|13049.6|13041.1|13037.1|1038
1709913900000|2024-03-08 16:05:00|13044.2|13040.2|13037.9|13033.9|13050.4|13046.4|13037.9|13033.9|525
1709914200000|2024-03-08 16:10:00|13041.1|13037.1|13034.8|13030.8|13041.1|13037.1|13028.6|13024.6|683
1709914500000|2024-03-08 16:15:00|13031.7|13027.7|13044.2|13040.2|13050.4|13046.4|13028.6|13024.6|1177
1709914800000|2024-03-08 16:20:00|13047.3|13043.3|13034.8|13030.8|13047.3|13043.3|13034.8|13030.8|357
1709915100000|2024-03-08 16:25:00|13037.9|13033.9|13028.6|13024.6|13037.9|13033.9|13028.6|13024.6|308
1709915400000|2024-03-08 16:30:00|13031.7|13027.7|13034.8|13030.8|13034.8|13030.8|13028.6|13024.6|376
1709915700000|2024-03-08 16:35:00|13037.9|13033.9|13028.6|13024.6|13041.1|13037.1|13028.6|13024.6|738
1709916000000|2024-03-08 16:40:00|13031.7|13027.7|13028.6|13024.6|13031.7|13027.7|13022.3|13018.3|516
1709916300000|2024-03-08 16:45:00|13025.4|13021.4|13034.8|13030.8|13037.9|13033.9|13025.4|13021.4|931
1709916600000|2024-03-08 16:50:00|13037.9|13033.9|13037.9|13033.9|13044.2|13040.2|13034.8|13030.8|1243
1709916900000|2024-03-08 16:55:00|13041.1|13037.1|13053.6|13049.6|13053.6|13049.6|13041.1|13037.1|1064
1709917200000|2024-03-08 17:00:00|13056.7|13052.7|13069.2|13065.2|13069.2|13065.2|13056.7|13052.7|883
1709917500000|2024-03-08 17:05:00|13066.1|13062.1|13056.7|13052.7|13066.1|13062.1|13050.4|13046.4|685
1709917800000|2024-03-08 17:10:00|13055.1|13051.1|13053.6|13049.6|13059.8|13055.8|13050.4|13046.4|544
1709918100000|2024-03-08 17:15:00|13056.7|13052.7|13059.8|13055.8|13059.8|13055.8|13052|13048|1085
1709918400000|2024-03-08 17:20:00|13056.7|13052.7|13062.9|13058.9|13062.9|13058.9|13053.6|13049.6|440
1709918700000|2024-03-08 17:25:00|13066.1|13062.1|13078.6|13074.6|13078.6|13074.6|13062.9|13058.9|1755
1709919000000|2024-03-08 17:30:00|13081.7|13077.7|13081.7|13077.7|13087.9|13083.9|13078.6|13074.6|1183
1709919300000|2024-03-08 17:35:00|13084.8|13080.8|13075.4|13071.4|13084.8|13080.8|13075.4|13071.4|1142
1709919600000|2024-03-08 17:40:00|13078.6|13074.6|13066.1|13062.1|13078.6|13074.6|13066.1|13062.1|552
1709919900000|2024-03-08 17:45:00|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|13066.1|13062.1|355
1709920200000|2024-03-08 17:50:00|13066.1|13062.1|13078.6|13074.6|13078.6|13074.6|13066.1|13062.1|1293
1709920500000|2024-03-08 17:55:00|13075.4|13071.4|13087.9|13083.9|13087.9|13083.9|13072.3|13068.3|1042
1709920800000|2024-03-08 18:00:00|13091.1|13087.1|13078.6|13074.6|13091.1|13087.1|13075.4|13071.4|455
1709921100000|2024-03-08 18:05:00|13081.7|13077.7|13081.7|13077.7|13087.9|13083.9|13078.6|13074.6|1375
1709921400000|2024-03-08 18:10:00|13078.6|13074.6|13066.1|13062.1|13078.6|13074.6|13066.1|13062.1|496
1709921700000|2024-03-08 18:15:00|13062.9|13058.9|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|144
1709922000000|2024-03-08 18:20:00|13062.9|13058.9|13072.3|13068.3|13072.3|13068.3|13062.9|13058.9|607
1709922300000|2024-03-08 18:25:00|13075.4|13071.4|13075.4|13071.4|13078.6|13074.6|13072.3|13068.3|420
1709922600000|2024-03-08 18:30:00|13078.6|13074.6|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|917
1709922900000|2024-03-08 18:35:00|13072.3|13068.3|13066.1|13062.1|13072.3|13068.3|13062.9|13058.9|838
1709923200000|2024-03-08 18:40:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|287
1709923500000|2024-03-08 18:45:00|13059.8|13055.8|13047.3|13043.3|13059.8|13055.8|13044.2|13040.2|1049
1709923800000|2024-03-08 18:50:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|794
1709924100000|2024-03-08 18:55:00|13047.3|13043.3|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|303
1709924400000|2024-03-08 19:00:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|542
1709924700000|2024-03-08 19:05:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|403
1709925000000|2024-03-08 19:10:00|13041.1|13037.1|13037.9|13033.9|13041.1|13037.1|13034.8|13030.8|1064
1709925300000|2024-03-08 19:15:00|13034.8|13030.8|13037.9|13033.9|13041.1|13037.1|13034.8|13030.8|353
1709925600000|2024-03-08 19:20:00|13041.1|13037.1|13041.1|13037.1|13041.1|13037.1|13037.9|13033.9|410
1709925900000|2024-03-08 19:25:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13041.1|13037.1|460
1709926200000|2024-03-08 19:30:00|13044.2|13040.2|13050.4|13046.4|13050.4|13046.4|13044.2|13040.2|358
1709926500000|2024-03-08 19:35:00|13047.3|13043.3|13041.1|13037.1|13047.3|13043.3|13037.9|13033.9|358
1709926800000|2024-03-08 19:40:00|13037.9|13033.9|13044.2|13040.2|13047.3|13043.3|13037.9|13033.9|483
1709927100000|2024-03-08 19:45:00|13041.1|13037.1|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|406
1709927400000|2024-03-08 19:50:00|13047.3|13043.3|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|157
1709927700000|2024-03-08 19:55:00|13047.3|13043.3|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|1002
1709928000000|2024-03-08 20:00:00|13041.1|13037.1|13037.9|13033.9|13041.1|13037.1|13037.9|13033.9|619
1709928300000|2024-03-08 20:05:00|13041.1|13037.1|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|584
1709928600000|2024-03-08 20:10:00|13044.2|13040.2|13044.2|13040.2|13044.2|13040.2|13037.9|13033.9|962
1709928900000|2024-03-08 20:15:00|13041.1|13037.1|13047.3|13043.3|13047.3|13043.3|13041.1|13037.1|415
1709929200000|2024-03-08 20:20:00|13050.4|13046.4|13047.3|13043.3|13050.4|13046.4|13044.2|13040.2|977
1709929500000|2024-03-08 20:25:00|13048.9|13044.9|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|488
1709929800000|2024-03-08 20:30:00|13050.4|13046.4|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|89
1709930100000|2024-03-08 20:35:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|289
1709930400000|2024-03-08 20:40:00|13047.3|13043.3|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|562
1709930700000|2024-03-08 20:45:00|13041.1|13037.1|13047.3|13043.3|13050.4|13046.4|13041.1|13037.1|526
1709931000000|2024-03-08 20:50:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|903
1709931300000|2024-03-08 20:55:00|13047.3|13043.3|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|1885
1709931600000|2024-03-08 21:00:00|13047.3|13043.3|13056.7|13052.7|13056.7|13052.7|13047.3|13043.3|1006
1709931900000|2024-03-08 21:05:00|13059.8|13055.8|13062.9|13058.9|13062.9|13058.9|13056.7|13052.7|1028
1709932200000|2024-03-08 21:10:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|551
1709932500000|2024-03-08 21:15:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|248
1709932800000|2024-03-08 21:20:00|||||||||24
1709933100000|2024-03-08 21:25:00|13056.7|13052.7|13059.8|13055.8|13059.8|13055.8|13056.7|13052.7|332
1709933400000|2024-03-08 21:30:00|13056.7|13052.7|13059.8|13055.8|13059.8|13055.8|13056.7|13052.7|378
1709933700000|2024-03-08 21:35:00|||||||||31
1709934000000|2024-03-08 21:40:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|207
1709934300000|2024-03-08 21:45:00|13059.8|13055.8|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|1067
1709934600000|2024-03-08 21:50:00|13066.1|13062.1|13059.8|13055.8|13069.2|13065.2|13059.8|13055.8|687
1709934900000|2024-03-08 21:55:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|609
1710108000000|2024-03-10 22:00:00|13059.8|13055.8|13047.3|13043.3|13061.4|13057.4|13047.3|13043.3|154
1710108300000|2024-03-10 22:05:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|38
1710108600000|2024-03-10 22:10:00|13048.9|13044.9|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|41
1710108900000|2024-03-10 22:15:00|||||||||3
1710109200000|2024-03-10 22:20:00|||||||||2
1710109500000|2024-03-10 22:25:00|||||||||5
1710109800000|2024-03-10 22:30:00|13048.9|13044.9|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|64
1710110100000|2024-03-10 22:35:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|113
1710110400000|2024-03-10 22:40:00|||||||||15
1710110700000|2024-03-10 22:45:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|62
1710111000000|2024-03-10 22:50:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|33
1710111300000|2024-03-10 22:55:00|||||||||10
1710111600000|2024-03-10 23:00:00|||||||||71
1710111900000|2024-03-10 23:05:00|||||||||1
1710112200000|2024-03-10 23:10:00|||||||||1
1710112500000|2024-03-10 23:15:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|8
1710112800000|2024-03-10 23:20:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|29
1710113100000|2024-03-10 23:25:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|36
1710113400000|2024-03-10 23:30:00|||||||||52
1710113700000|2024-03-10 23:35:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|23
1710114000000|2024-03-10 23:40:00|13056.7|13052.7|13062.9|13058.9|13062.9|13058.9|13056.7|13052.7|46
1710114300000|2024-03-10 23:45:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|59
1710114600000|2024-03-10 23:50:00|13059.8|13055.8|13062.9|13058.9|13066.1|13062.1|13056.7|13052.7|114
1710114900000|2024-03-10 23:55:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|69
1710115200000|2024-03-11 00:00:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|85
1710115500000|2024-03-11 00:05:00|13056.7|13052.7|13062.9|13058.9|13062.9|13058.9|13056.7|13052.7|173
1710115800000|2024-03-11 00:10:00|13059.8|13055.8|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|81
1710116100000|2024-03-11 00:15:00|13059.8|13055.8|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|128
1710116400000|2024-03-11 00:20:00|13066.1|13062.1|13072.3|13068.3|13072.3|13068.3|13062.9|13058.9|117
1710116700000|2024-03-11 00:25:00|13075.4|13071.4|13081.7|13077.7|13081.7|13077.7|13075.4|13071.4|133
1710117000000|2024-03-11 00:30:00|13078.6|13074.6|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|98
1710117300000|2024-03-11 00:35:00|13075.4|13071.4|13078.6|13074.6|13081.7|13077.7|13075.4|13071.4|216
1710117600000|2024-03-11 00:40:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|41
1710117900000|2024-03-11 00:45:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|38
1710118200000|2024-03-11 00:50:00|13081.7|13077.7|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|34
1710118500000|2024-03-11 00:55:00|||||||||22
1710118800000|2024-03-11 01:00:00|13081.7|13077.7|13097.3|13093.3|13100.4|13096.4|13081.7|13077.7|367
1710119100000|2024-03-11 01:05:00|13095.8|13091.8|13103.6|13099.6|13106.7|13102.7|13091.1|13087.1|274
1710119400000|2024-03-11 01:10:00|13105.1|13101.1|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|326
1710119700000|2024-03-11 01:15:00|13106.7|13102.7|13100.4|13096.4|13106.7|13102.7|13100.4|13096.4|66
1710120000000|2024-03-11 01:20:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|79
1710120300000|2024-03-11 01:25:00|13100.4|13096.4|13097.3|13093.3|13103.6|13099.6|13097.3|13093.3|218
1710120600000|2024-03-11 01:30:00|13100.4|13096.4|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|155
1710120900000|2024-03-11 01:35:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|100
1710121200000|2024-03-11 01:40:00|13102|13098|13097.3|13093.3|13102|13098|13097.3|13093.3|111
1710121500000|2024-03-11 01:45:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|96
1710121800000|2024-03-11 01:50:00|13091.1|13087.1|13091.1|13087.1|13092.6|13088.6|13091.1|13087.1|85
1710122100000|2024-03-11 01:55:00|13092.6|13088.6|13091.1|13087.1|13097.3|13093.3|13091.1|13087.1|75
1710122400000|2024-03-11 02:00:00|||||||||11
1710122700000|2024-03-11 02:05:00|13087.9|13083.9|13087.9|13083.9|13091.1|13087.1|13087.9|13083.9|171
1710123000000|2024-03-11 02:10:00|13091.1|13087.1|13091.1|13087.1|13091.1|13087.1|13089.5|13085.5|76
1710123300000|2024-03-11 02:15:00|13089.5|13085.5|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|62
1710123600000|2024-03-11 02:20:00|||||||||6
1710123900000|2024-03-11 02:25:00|13094.2|13090.2|13091.1|13087.1|13094.2|13090.2|13091.1|13087.1|74
1710124200000|2024-03-11 02:30:00|13087.9|13083.9|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|32
1710124500000|2024-03-11 02:35:00|13087.9|13083.9|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|58
1710124800000|2024-03-11 02:40:00|||||||||13
1710125100000|2024-03-11 02:45:00|13094.2|13090.2|13091.1|13087.1|13094.2|13090.2|13091.1|13087.1|43
1710125400000|2024-03-11 02:50:00|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|77
1710125700000|2024-03-11 02:55:00|13084.8|13080.8|13081.7|13077.7|13087.9|13083.9|13078.6|13074.6|588
1710126000000|2024-03-11 03:00:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13084.8|13080.8|121
1710126300000|2024-03-11 03:05:00|||||||||22
1710126600000|2024-03-11 03:10:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13084.8|13080.8|37
1710126900000|2024-03-11 03:15:00|13084.8|13080.8|13084.8|13080.8|13086.4|13082.4|13084.8|13080.8|45
1710127200000|2024-03-11 03:20:00|||||||||9
1710127500000|2024-03-11 03:25:00|||||||||21
1710127800000|2024-03-11 03:30:00|||||||||32
1710128100000|2024-03-11 03:35:00|||||||||12
1710128400000|2024-03-11 03:40:00|13081.7|13077.7|13084.8|13080.8|13084.8|13080.8|13081.7|13077.7|51
1710128700000|2024-03-11 03:45:00|||||||||27
1710129000000|2024-03-11 03:50:00|||||||||6
1710129300000|2024-03-11 03:55:00|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|30
1710129600000|2024-03-11 04:00:00|||||||||15
1710129900000|2024-03-11 04:05:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|40
1710130200000|2024-03-11 04:10:00|||||||||6
1710130500000|2024-03-11 04:15:00|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|54
1710130800000|2024-03-11 04:20:00|13086.4|13082.4|13087.9|13083.9|13087.9|13083.9|13084.8|13080.8|25
1710131100000|2024-03-11 04:25:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13084.8|13080.8|11
1710131400000|2024-03-11 04:30:00|||||||||19
1710131700000|2024-03-11 04:35:00|13091.1|13087.1|13091.1|13087.1|13091.1|13087.1|13091.1|13087.1|17
1710132000000|2024-03-11 04:40:00|13087.9|13083.9|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|48
1710132300000|2024-03-11 04:45:00|13089.5|13085.5|13084.8|13080.8|13091.1|13087.1|13084.8|13080.8|64
1710132600000|2024-03-11 04:50:00|13086.4|13082.4|13084.8|13080.8|13087.9|13083.9|13084.8|13080.8|58
1710132900000|2024-03-11 04:55:00|||||||||5
1710133200000|2024-03-11 05:00:00|||||||||20
1710133500000|2024-03-11 05:05:00|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|24
1710133800000|2024-03-11 05:10:00|||||||||6
1710134100000|2024-03-11 05:15:00|13089.5|13085.5|13087.9|13083.9|13089.5|13085.5|13087.9|13083.9|21
1710134400000|2024-03-11 05:20:00|13091.1|13087.1|13087.9|13083.9|13091.1|13087.1|13087.9|13083.9|51
1710134700000|2024-03-11 05:25:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|106
1710135000000|2024-03-11 05:30:00|13094.2|13090.2|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|54
1710135300000|2024-03-11 05:35:00|13087.9|13083.9|13087.9|13083.9|13089.5|13085.5|13087.9|13083.9|15
1710135600000|2024-03-11 05:40:00|13091.1|13087.1|13091.1|13087.1|13091.1|13087.1|13091.1|13087.1|33
1710135900000|2024-03-11 05:45:00|13087.9|13083.9|13087.9|13083.9|13089.5|13085.5|13087.9|13083.9|37
1710136200000|2024-03-11 05:50:00|13091.1|13087.1|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|73
1710136500000|2024-03-11 05:55:00|13094.2|13090.2|13091.1|13087.1|13094.2|13090.2|13091.1|13087.1|51
1710136800000|2024-03-11 06:00:00|13087.9|13083.9|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|74
1710137100000|2024-03-11 06:05:00|13087.9|13083.9|13087.9|13083.9|13091.1|13087.1|13087.9|13083.9|63
1710137400000|2024-03-11 06:10:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|39
1710137700000|2024-03-11 06:15:00|13086.4|13082.4|13087.9|13083.9|13087.9|13083.9|13084.8|13080.8|73
1710138000000|2024-03-11 06:20:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13084.8|13080.8|73
1710138300000|2024-03-11 06:25:00|13084.8|13080.8|13084.8|13080.8|13091.1|13087.1|13084.8|13080.8|107
1710138600000|2024-03-11 06:30:00|13081.7|13077.7|13075.4|13071.4|13081.7|13077.7|13075.4|13071.4|188
1710138900000|2024-03-11 06:35:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|110
1710139200000|2024-03-11 06:40:00|||||||||43
1710139500000|2024-03-11 06:45:00|13077|13073|13081.7|13077.7|13081.7|13077.7|13075.4|13071.4|86
1710139800000|2024-03-11 06:50:00|13078.6|13074.6|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|36
1710140100000|2024-03-11 06:55:00|||||||||19
1710140400000|2024-03-11 07:00:00|13084.8|13080.8|13094.2|13090.2|13094.2|13090.2|13084.8|13080.8|135
1710140700000|2024-03-11 07:05:00|13092.6|13088.6|13084.8|13080.8|13094.2|13090.2|13084.8|13080.8|176
1710141000000|2024-03-11 07:10:00|13081.7|13077.7|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|208
1710141300000|2024-03-11 07:15:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|103
1710141600000|2024-03-11 07:20:00|13078.6|13074.6|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|92
1710141900000|2024-03-11 07:25:00|13081.7|13077.7|13087.9|13083.9|13091.1|13087.1|13081.7|13077.7|166
1710142200000|2024-03-11 07:30:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13091.1|13087.1|117
1710142500000|2024-03-11 07:35:00|13087.9|13083.9|13081.7|13077.7|13087.9|13083.9|13081.7|13077.7|115
1710142800000|2024-03-11 07:40:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13084.8|13080.8|47
1710143100000|2024-03-11 07:45:00|13091.1|13087.1|13097.3|13093.3|13100.4|13096.4|13089.5|13085.5|222
1710143400000|2024-03-11 07:50:00|13098.9|13094.9|13103.6|13099.6|13103.6|13099.6|13098.9|13094.9|103
1710143700000|2024-03-11 07:55:00|13105.1|13101.1|13109.8|13105.8|13109.8|13105.8|13103.6|13099.6|295
1710144000000|2024-03-11 08:00:00|13106.7|13102.7|13122.3|13118.3|13125.4|13121.4|13106.7|13102.7|482
1710144300000|2024-03-11 08:05:00|13125.4|13121.4|13119.2|13115.2|13125.4|13121.4|13119.2|13115.2|314
1710144600000|2024-03-11 08:10:00|13116.1|13112.1|13116.1|13112.1|13119.2|13115.2|13112.9|13108.9|189
1710144900000|2024-03-11 08:15:00|13112.9|13108.9|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|196
1710145200000|2024-03-11 08:20:00|13106.7|13102.7|13106.7|13102.7|13109.8|13105.8|13100.4|13096.4|201
1710145500000|2024-03-11 08:25:00|13105.1|13101.1|13097.3|13093.3|13105.1|13101.1|13097.3|13093.3|140
1710145800000|2024-03-11 08:30:00|13094.2|13090.2|13089.5|13085.5|13097.3|13093.3|13084.8|13080.8|256
1710146100000|2024-03-11 08:35:00|13091.1|13087.1|13094.2|13090.2|13094.2|13090.2|13087.9|13083.9|308
1710146400000|2024-03-11 08:40:00|13095.8|13091.8|13091.1|13087.1|13097.3|13093.3|13087.9|13083.9|210
1710146700000|2024-03-11 08:45:00|13089.5|13085.5|13081.7|13077.7|13091.1|13087.1|13081.7|13077.7|127
1710147000000|2024-03-11 08:50:00|13078.6|13074.6|13084.8|13080.8|13087.9|13083.9|13078.6|13074.6|157
1710147300000|2024-03-11 08:55:00|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|13084.8|13080.8|145
1710147600000|2024-03-11 09:00:00|13086.4|13082.4|13091.1|13087.1|13091.1|13087.1|13084.8|13080.8|265
1710147900000|2024-03-11 09:05:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|217
1710148200000|2024-03-11 09:10:00|13091.1|13087.1|13094.2|13090.2|13094.2|13090.2|13091.1|13087.1|92
1710148500000|2024-03-11 09:15:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13091.1|13087.1|106
1710148800000|2024-03-11 09:20:00|13087.9|13083.9|13084.8|13080.8|13089.5|13085.5|13084.8|13080.8|207
1710149100000|2024-03-11 09:25:00|13087.9|13083.9|13084.8|13080.8|13091.1|13087.1|13084.8|13080.8|82
1710149400000|2024-03-11 09:30:00|13086.4|13082.4|13091.1|13087.1|13091.1|13087.1|13084.8|13080.8|213
1710149700000|2024-03-11 09:35:00|13094.2|13090.2|13084.8|13080.8|13094.2|13090.2|13084.8|13080.8|120
1710150000000|2024-03-11 09:40:00|13086.4|13082.4|13087.9|13083.9|13087.9|13083.9|13084.8|13080.8|110
1710150300000|2024-03-11 09:45:00|13091.1|13087.1|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|74
1710150600000|2024-03-11 09:50:00|13092.6|13088.6|13097.3|13093.3|13097.3|13093.3|13087.9|13083.9|118
1710150900000|2024-03-11 09:55:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|109
1710151200000|2024-03-11 10:00:00|13097.3|13093.3|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|182
1710151500000|2024-03-11 10:05:00|13091.1|13087.1|13084.8|13080.8|13094.2|13090.2|13084.8|13080.8|135
1710151800000|2024-03-11 10:10:00|13086.4|13082.4|13087.9|13083.9|13087.9|13083.9|13081.7|13077.7|186
1710152100000|2024-03-11 10:15:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|120
1710152400000|2024-03-11 10:20:00|13083.3|13079.3|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|82
1710152700000|2024-03-11 10:25:00|13078.6|13074.6|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|168
1710153000000|2024-03-11 10:30:00|13075.4|13071.4|13072.3|13068.3|13078.6|13074.6|13072.3|13068.3|248
1710153300000|2024-03-11 10:35:00|13073.9|13069.9|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|39
1710153600000|2024-03-11 10:40:00|13073.9|13069.9|13072.3|13068.3|13075.4|13071.4|13069.2|13065.2|122
1710153900000|2024-03-11 10:45:00|13070.8|13066.8|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|90
1710154200000|2024-03-11 10:50:00|13072.3|13068.3|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|46
1710154500000|2024-03-11 10:55:00|13077|13073|13072.3|13068.3|13077|13073|13069.2|13065.2|142
1710154800000|2024-03-11 11:00:00|13069.2|13065.2|13072.3|13068.3|13072.3|13068.3|13069.2|13065.2|211
1710155100000|2024-03-11 11:05:00|13069.2|13065.2|13072.3|13068.3|13072.3|13068.3|13069.2|13065.2|220
1710155400000|2024-03-11 11:10:00|13075.4|13071.4|13075.4|13071.4|13075.4|13071.4|13075.4|13071.4|224
1710155700000|2024-03-11 11:15:00|13072.3|13068.3|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|284
1710156000000|2024-03-11 11:20:00|13072.3|13068.3|13078.6|13074.6|13081.7|13077.7|13072.3|13068.3|169
1710156300000|2024-03-11 11:25:00|13075.4|13071.4|13075.4|13071.4|13077|13073|13075.4|13071.4|124
1710156600000|2024-03-11 11:30:00|13078.6|13074.6|13072.3|13068.3|13078.6|13074.6|13072.3|13068.3|135
1710156900000|2024-03-11 11:35:00|13073.9|13069.9|13069.2|13065.2|13075.4|13071.4|13069.2|13065.2|92
1710157200000|2024-03-11 11:40:00|13070.8|13066.8|13069.2|13065.2|13072.3|13068.3|13067.6|13063.6|209
1710157500000|2024-03-11 11:45:00|13067.6|13063.6|13062.9|13058.9|13069.2|13065.2|13062.9|13058.9|294
1710157800000|2024-03-11 11:50:00|13066.1|13062.1|13069.2|13065.2|13072.3|13068.3|13066.1|13062.1|209
1710158100000|2024-03-11 11:55:00|13066.1|13062.1|13062.9|13058.9|13069.2|13065.2|13059.8|13055.8|326
1710158400000|2024-03-11 12:00:00|13066.1|13062.1|13072.3|13068.3|13072.3|13068.3|13062.9|13058.9|297
1710158700000|2024-03-11 12:05:00|13075.4|13071.4|13087.9|13083.9|13097.3|13093.3|13075.4|13071.4|795
1710159000000|2024-03-11 12:10:00|13084.8|13080.8|13084.8|13080.8|13091.1|13087.1|13084.8|13080.8|462
1710159300000|2024-03-11 12:15:00|13081.7|13077.7|13078.6|13074.6|13084.8|13080.8|13075.4|13071.4|827
1710159600000|2024-03-11 12:20:00|13075.4|13071.4|13075.4|13071.4|13078.6|13074.6|13066.1|13062.1|691
1710159900000|2024-03-11 12:25:00|13072.3|13068.3|13075.4|13071.4|13078.6|13074.6|13069.2|13065.2|239
1710160200000|2024-03-11 12:30:00|13078.6|13074.6|13084.8|13080.8|13087.9|13083.9|13075.4|13071.4|613
1710160500000|2024-03-11 12:35:00|13087.9|13083.9|13078.6|13074.6|13087.9|13083.9|13078.6|13074.6|393
1710160800000|2024-03-11 12:40:00|13080.1|13076.1|13084.8|13080.8|13087.9|13083.9|13078.6|13074.6|705
1710161100000|2024-03-11 12:45:00|13087.9|13083.9|13081.7|13077.7|13091.1|13087.1|13081.7|13077.7|415
1710161400000|2024-03-11 12:50:00|13084.8|13080.8|13091.1|13087.1|13091.1|13087.1|13078.6|13074.6|468
1710161700000|2024-03-11 12:55:00|13087.9|13083.9|13087.9|13083.9|13091.1|13087.1|13087.9|13083.9|434
1710162000000|2024-03-11 13:00:00|13084.8|13080.8|13081.7|13077.7|13091.1|13087.1|13081.7|13077.7|430
1710162300000|2024-03-11 13:05:00|13078.6|13074.6|13081.7|13077.7|13091.1|13087.1|13078.6|13074.6|581
1710162600000|2024-03-11 13:10:00|13078.6|13074.6|13078.6|13074.6|13087.9|13083.9|13075.4|13071.4|1236
1710162900000|2024-03-11 13:15:00|13075.4|13071.4|13084.8|13080.8|13091.1|13087.1|13075.4|13071.4|622
1710163200000|2024-03-11 13:20:00|13083.3|13079.3|13091.1|13087.1|13094.2|13090.2|13083.3|13079.3|852
1710163500000|2024-03-11 13:25:00|13087.9|13083.9|13078.6|13074.6|13091.1|13087.1|13078.6|13074.6|977
1710163800000|2024-03-11 13:30:00|13081.7|13077.7|13078.6|13074.6|13084.8|13080.8|13072.3|13068.3|987
1710164100000|2024-03-11 13:35:00|13075.4|13071.4|13069.2|13065.2|13078.6|13074.6|13069.2|13065.2|716
1710164400000|2024-03-11 13:40:00|13072.3|13068.3|13081.7|13077.7|13081.7|13077.7|13072.3|13068.3|975
1710164700000|2024-03-11 13:45:00|13084.8|13080.8|13072.3|13068.3|13087.9|13083.9|13069.2|13065.2|844
1710165000000|2024-03-11 13:50:00|13075.4|13071.4|13066.1|13062.1|13075.4|13071.4|13066.1|13062.1|719
1710165300000|2024-03-11 13:55:00|13069.2|13065.2|13069.2|13065.2|13072.3|13068.3|13066.1|13062.1|482
1710165600000|2024-03-11 14:00:00|13072.3|13068.3|13062.9|13058.9|13072.3|13068.3|13062.9|13058.9|753
1710165900000|2024-03-11 14:05:00|13066.1|13062.1|13059.8|13055.8|13066.1|13062.1|13059.8|13055.8|889
1710166200000|2024-03-11 14:10:00|13062.9|13058.9|13062.9|13058.9|13072.3|13068.3|13059.8|13055.8|1135
1710166500000|2024-03-11 14:15:00|13059.8|13055.8|13053.6|13049.6|13062.9|13058.9|13053.6|13049.6|701
1710166800000|2024-03-11 14:20:00|13056.7|13052.7|13053.6|13049.6|13059.8|13055.8|13053.6|13049.6|549
1710167100000|2024-03-11 14:25:00|13056.7|13052.7|13047.3|13043.3|13056.7|13052.7|13047.3|13043.3|1711
1710167400000|2024-03-11 14:30:00|13050.4|13046.4|13047.3|13043.3|13050.4|13046.4|13044.2|13040.2|729
1710167700000|2024-03-11 14:35:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13041.1|13037.1|1330
1710168000000|2024-03-11 14:40:00|13050.4|13046.4|13041.1|13037.1|13050.4|13046.4|13041.1|13037.1|427
1710168300000|2024-03-11 14:45:00|13037.9|13033.9|13028.6|13024.6|13037.9|13033.9|13022.3|13018.3|987
1710168600000|2024-03-11 14:50:00|13025.4|13021.4|13034.8|13030.8|13037.9|13033.9|13019.2|13015.2|1233
1710168900000|2024-03-11 14:55:00|13031.7|13027.7|13050.4|13046.4|13050.4|13046.4|13031.7|13027.7|826
1710169200000|2024-03-11 15:00:00|13047.3|13043.3|13025.4|13021.4|13050.4|13046.4|13025.4|13021.4|887
1710169500000|2024-03-11 15:05:00|13028.6|13024.6|13025.4|13021.4|13028.6|13024.6|13022.3|13018.3|491
1710169800000|2024-03-11 15:10:00|13028.6|13024.6|13031.7|13027.7|13044.2|13040.2|13028.6|13024.6|726
1710170100000|2024-03-11 15:15:00|13034.8|13030.8|13034.8|13030.8|13041.1|13037.1|13031.7|13027.7|522
1710170400000|2024-03-11 15:20:00|13031.7|13027.7|13037.9|13033.9|13037.9|13033.9|13031.7|13027.7|338
1710170700000|2024-03-11 15:25:00|13041.1|13037.1|13044.2|13040.2|13044.2|13040.2|13037.9|13033.9|708
1710171000000|2024-03-11 15:30:00|13041.1|13037.1|13037.9|13033.9|13041.1|13037.1|13034.8|13030.8|418
1710171300000|2024-03-11 15:35:00|13041.1|13037.1|13037.9|13033.9|13041.1|13037.1|13034.8|13030.8|634
1710171600000|2024-03-11 15:40:00|13034.8|13030.8|13041.1|13037.1|13041.1|13037.1|13034.8|13030.8|442
1710171900000|2024-03-11 15:45:00|13039.5|13035.5|13039.5|13035.5|13044.2|13040.2|13037.9|13033.9|758
1710172200000|2024-03-11 15:50:00|13041.1|13037.1|13037.9|13033.9|13041.1|13037.1|13037.9|13033.9|582
1710172500000|2024-03-11 15:55:00|13041.1|13037.1|13037.9|13033.9|13041.1|13037.1|13034.8|13030.8|379
1710172800000|2024-03-11 16:00:00|13039.5|13035.5|13034.8|13030.8|13041.1|13037.1|13031.7|13027.7|496
1710173100000|2024-03-11 16:05:00|13031.7|13027.7|13034.8|13030.8|13034.8|13030.8|13031.7|13027.7|156
1710173400000|2024-03-11 16:10:00|13037.9|13033.9|13034.8|13030.8|13037.9|13033.9|13031.7|13027.7|780
1710173700000|2024-03-11 16:15:00|13033.3|13029.3|13028.6|13024.6|13034.8|13030.8|13028.6|13024.6|742
1710174000000|2024-03-11 16:20:00|13031.7|13027.7|13034.8|13030.8|13037.9|13033.9|13031.7|13027.7|212
1710174300000|2024-03-11 16:25:00|13037.9|13033.9|13047.3|13043.3|13050.4|13046.4|13037.9|13033.9|725
1710174600000|2024-03-11 16:30:00|13050.4|13046.4|13044.2|13040.2|13050.4|13046.4|13041.1|13037.1|1176
1710174900000|2024-03-11 16:35:00|13047.3|13043.3|13056.7|13052.7|13056.7|13052.7|13044.2|13040.2|291
1710175200000|2024-03-11 16:40:00|13053.6|13049.6|13056.7|13052.7|13059.8|13055.8|13053.6|13049.6|745
1710175500000|2024-03-11 16:45:00|13053.6|13049.6|13047.3|13043.3|13056.7|13052.7|13047.3|13043.3|566
1710175800000|2024-03-11 16:50:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|286
1710176100000|2024-03-11 16:55:00|13047.3|13043.3|13045.8|13041.8|13047.3|13043.3|13041.1|13037.1|304
1710176400000|2024-03-11 17:00:00|13047.3|13043.3|13053.6|13049.6|13062.9|13058.9|13047.3|13043.3|1085
1710176700000|2024-03-11 17:05:00|13056.7|13052.7|13053.6|13049.6|13056.7|13052.7|13050.4|13046.4|949
1710177000000|2024-03-11 17:10:00|13050.4|13046.4|13047.3|13043.3|13053.6|13049.6|13044.2|13040.2|515
1710177300000|2024-03-11 17:15:00|13050.4|13046.4|13056.7|13052.7|13056.7|13052.7|13047.3|13043.3|355
1710177600000|2024-03-11 17:20:00|13058.3|13054.3|13053.6|13049.6|13059.8|13055.8|13053.6|13049.6|432
1710177900000|2024-03-11 17:25:00|13056.7|13052.7|13053.6|13049.6|13062.9|13058.9|13053.6|13049.6|840
1710178200000|2024-03-11 17:30:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|206
1710178500000|2024-03-11 17:35:00|13053.6|13049.6|13050.4|13046.4|13056.7|13052.7|13047.3|13043.3|641
1710178800000|2024-03-11 17:40:00|13047.3|13043.3|13044.2|13040.2|13050.4|13046.4|13044.2|13040.2|554
1710179100000|2024-03-11 17:45:00|13047.3|13043.3|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|639
1710179400000|2024-03-11 17:50:00|13041.1|13037.1|13037.9|13033.9|13041.1|13037.1|13037.9|13033.9|945
1710179700000|2024-03-11 17:55:00|13041.1|13037.1|13031.7|13027.7|13041.1|13037.1|13028.6|13024.6|789
1710180000000|2024-03-11 18:00:00|13028.6|13024.6|13037.9|13033.9|13037.9|13033.9|13028.6|13024.6|1024
1710180300000|2024-03-11 18:05:00|13041.1|13037.1|13037.9|13033.9|13041.1|13037.1|13034.8|13030.8|545
1710180600000|2024-03-11 18:10:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13034.8|13030.8|292
1710180900000|2024-03-11 18:15:00|13031.7|13027.7|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|204
1710181200000|2024-03-11 18:20:00|13031.7|13027.7|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|504
1710181500000|2024-03-11 18:25:00|13025.4|13021.4|13006.7|13002.7|13025.4|13021.4|13006.7|13002.7|1937
1710181800000|2024-03-11 18:30:00|13009.8|13005.8|13012.9|13008.9|13019.2|13015.2|13003.6|12999.6|3316
1710182100000|2024-03-11 18:35:00|13009.8|13005.8|13006.7|13002.7|13012.9|13008.9|13006.7|13002.7|551
1710182400000|2024-03-11 18:40:00|13003.6|12999.6|12997.3|12993.3|13006.7|13002.7|12997.3|12993.3|937
1710182700000|2024-03-11 18:45:00|12998.9|12994.9|13012.9|13008.9|13016.1|13012.1|12997.3|12993.3|1033
1710183000000|2024-03-11 18:50:00|13016.1|13012.1|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|1308
1710183300000|2024-03-11 18:55:00|13012.9|13008.9|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|1767
1710183600000|2024-03-11 19:00:00|13019.2|13015.2|13037.9|13033.9|13041.1|13037.1|13016.1|13012.1|3200
1710183900000|2024-03-11 19:05:00|13041.1|13037.1|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|2358
1710184200000|2024-03-11 19:10:00|13044.2|13040.2|13037.9|13033.9|13044.2|13040.2|13037.9|13033.9|551
1710184500000|2024-03-11 19:15:00|13041.1|13037.1|13044.2|13040.2|13047.3|13043.3|13037.9|13033.9|1534
1710184800000|2024-03-11 19:20:00|13041.1|13037.1|13037.9|13033.9|13041.1|13037.1|13034.8|13030.8|481
1710185100000|2024-03-11 19:25:00|13041.1|13037.1|13047.3|13043.3|13047.3|13043.3|13037.9|13033.9|1818
1710185400000|2024-03-11 19:30:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|412
1710185700000|2024-03-11 19:35:00|13047.3|13043.3|13044.2|13040.2|13050.4|13046.4|13044.2|13040.2|824
1710186000000|2024-03-11 19:40:00|13041.1|13037.1|13047.3|13043.3|13047.3|13043.3|13041.1|13037.1|723
1710186300000|2024-03-11 19:45:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|674
1710186600000|2024-03-11 19:50:00|13041.1|13037.1|13037.9|13033.9|13044.2|13040.2|13037.9|13033.9|599
1710186900000|2024-03-11 19:55:00|13041.1|13037.1|13037.9|13033.9|13044.2|13040.2|13037.9|13033.9|2381
1710187200000|2024-03-11 20:00:00|13041.1|13037.1|13044.2|13040.2|13050.4|13046.4|13037.9|13033.9|1703
1710187500000|2024-03-11 20:05:00|13047.3|13043.3|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|247
1710187800000|2024-03-11 20:10:00|13041.1|13037.1|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|877
1710188100000|2024-03-11 20:15:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|243
1710188400000|2024-03-11 20:20:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|310
1710188700000|2024-03-11 20:25:00|13048.9|13044.9|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|569
1710189000000|2024-03-11 20:30:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|259
1710189300000|2024-03-11 20:35:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|904
1710189600000|2024-03-11 20:40:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|229
1710189900000|2024-03-11 20:45:00|13050.4|13046.4|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|431
1710190200000|2024-03-11 20:50:00|13047.3|13043.3|13047.3|13043.3|13048.9|13044.9|13047.3|13043.3|281
1710190500000|2024-03-11 20:55:00|13050.4|13046.4|13047.3|13043.3|13050.4|13046.4|13044.2|13040.2|816
1710194400000|2024-03-11 22:00:00|13050.4|13046.4|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|3
1710194700000|2024-03-11 22:05:00|13048.9|13044.9|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|15
1710195000000|2024-03-11 22:10:00|13050.4|13046.4|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|24
1710195300000|2024-03-11 22:15:00|13048.9|13044.9|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|43
1710195600000|2024-03-11 22:20:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|40
1710195900000|2024-03-11 22:25:00|||||||||7
1710196200000|2024-03-11 22:30:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|3
1710196500000|2024-03-11 22:35:00|13050.4|13046.4|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|65
1710196800000|2024-03-11 22:40:00|||||||||6
1710197100000|2024-03-11 22:45:00|13048.9|13044.9|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|42
1710197400000|2024-03-11 22:50:00|13048.9|13044.9|13047.3|13043.3|13048.9|13044.9|13047.3|13043.3|46
1710197700000|2024-03-11 22:55:00|13048.9|13044.9|13048.9|13044.9|13048.9|13044.9|13048.9|13044.9|21
1710198000000|2024-03-11 23:00:00|13047.3|13043.3|13047.3|13043.3|13048.9|13044.9|13047.3|13043.3|16
1710198300000|2024-03-11 23:05:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|37
1710198600000|2024-03-11 23:10:00|13047.3|13043.3|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|31
1710198900000|2024-03-11 23:15:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|134
1710199200000|2024-03-11 23:20:00|13050.4|13046.4|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|21
1710199500000|2024-03-11 23:25:00|13055.1|13051.1|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|39
1710199800000|2024-03-11 23:30:00|13053.6|13049.6|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|83
1710200100000|2024-03-11 23:35:00|||||||||2
1710200400000|2024-03-11 23:40:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13056.7|13052.7|25
1710200700000|2024-03-11 23:45:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|99
1710201000000|2024-03-11 23:50:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|31
1710201300000|2024-03-11 23:55:00|||||||||10
1710201600000|2024-03-12 00:00:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|124
1710201900000|2024-03-12 00:05:00|13056.7|13052.7|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|147
1710202200000|2024-03-12 00:10:00|13062.9|13058.9|13056.7|13052.7|13062.9|13058.9|13056.7|13052.7|87
1710202500000|2024-03-12 00:15:00|13058.3|13054.3|13059.8|13055.8|13059.8|13055.8|13056.7|13052.7|63
1710202800000|2024-03-12 00:20:00|13056.7|13052.7|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|79
1710203100000|2024-03-12 00:25:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|115
1710203400000|2024-03-12 00:30:00|||||||||48
1710203700000|2024-03-12 00:35:00|13053.6|13049.6|13056.7|13052.7|13059.8|13055.8|13053.6|13049.6|107
1710204000000|2024-03-12 00:40:00|13059.8|13055.8|13053.6|13049.6|13059.8|13055.8|13053.6|13049.6|61
1710204300000|2024-03-12 00:45:00|13050.4|13046.4|13055.1|13051.1|13056.7|13052.7|13050.4|13046.4|132
1710204600000|2024-03-12 00:50:00|13053.6|13049.6|13053.6|13049.6|13056.7|13052.7|13050.4|13046.4|54
1710204900000|2024-03-12 00:55:00|13056.7|13052.7|13053.6|13049.6|13056.7|13052.7|13050.4|13046.4|55
1710205200000|2024-03-12 01:00:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|84
1710205500000|2024-03-12 01:05:00|13053.6|13049.6|13047.3|13043.3|13053.6|13049.6|13047.3|13043.3|202
1710205800000|2024-03-12 01:10:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|63
1710206100000|2024-03-12 01:15:00|13052|13048|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|53
1710206400000|2024-03-12 01:20:00|13056.7|13052.7|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|175
1710206700000|2024-03-12 01:25:00|13050.4|13046.4|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|111
1710207000000|2024-03-12 01:30:00|13050.4|13046.4|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|99
1710207300000|2024-03-12 01:35:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|41
1710207600000|2024-03-12 01:40:00|13053.6|13049.6|13050.4|13046.4|13056.7|13052.7|13050.4|13046.4|38
1710207900000|2024-03-12 01:45:00|13053.6|13049.6|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|125
1710208200000|2024-03-12 01:50:00|||||||||12
1710208500000|2024-03-12 01:55:00|13050.4|13046.4|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|129
1710208800000|2024-03-12 02:00:00|13050.4|13046.4|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|109
1710209100000|2024-03-12 02:05:00|13047.3|13043.3|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|166
1710209400000|2024-03-12 02:10:00|13041.1|13037.1|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|541
1710209700000|2024-03-12 02:15:00|13041.1|13037.1|13041.1|13037.1|13041.1|13037.1|13037.9|13033.9|137
1710210000000|2024-03-12 02:20:00|13037.9|13033.9|13041.1|13037.1|13041.1|13037.1|13037.9|13033.9|71
1710210300000|2024-03-12 02:25:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|39
1710210600000|2024-03-12 02:30:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|87
1710210900000|2024-03-12 02:35:00|13045.8|13041.8|13050.4|13046.4|13050.4|13046.4|13045.8|13041.8|148
1710211200000|2024-03-12 02:40:00|||||||||21
1710211500000|2024-03-12 02:45:00|13047.3|13043.3|13050.4|13046.4|13053.6|13049.6|13047.3|13043.3|234
1710211800000|2024-03-12 02:50:00|||||||||18
1710212100000|2024-03-12 02:55:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|163
1710212400000|2024-03-12 03:00:00|13050.4|13046.4|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|30
1710212700000|2024-03-12 03:05:00|||||||||5
1710213000000|2024-03-12 03:10:00|13053.6|13049.6|13047.3|13043.3|13053.6|13049.6|13047.3|13043.3|183
1710213300000|2024-03-12 03:15:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|22
1710213600000|2024-03-12 03:20:00|||||||||37
1710213900000|2024-03-12 03:25:00|||||||||161
1710214200000|2024-03-12 03:30:00|13048.9|13044.9|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|60
1710214500000|2024-03-12 03:35:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|69
1710214800000|2024-03-12 03:40:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|30
1710215100000|2024-03-12 03:45:00|13052|13048|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|68
1710215400000|2024-03-12 03:50:00|||||||||21
1710215700000|2024-03-12 03:55:00|||||||||66
1710216000000|2024-03-12 04:00:00|||||||||17
1710216300000|2024-03-12 04:05:00|||||||||11
1710216600000|2024-03-12 04:10:00|13052|13048|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|86
1710216900000|2024-03-12 04:15:00|||||||||29
1710217200000|2024-03-12 04:20:00|||||||||43
1710217500000|2024-03-12 04:25:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|17
1710217800000|2024-03-12 04:30:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|56
1710218100000|2024-03-12 04:35:00|||||||||8
1710218400000|2024-03-12 04:40:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|79
1710218700000|2024-03-12 04:45:00|13055.1|13051.1|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|26
1710219000000|2024-03-12 04:50:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|70
1710219300000|2024-03-12 04:55:00|||||||||6
1710219600000|2024-03-12 05:00:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|114
1710219900000|2024-03-12 05:05:00|||||||||17
1710220200000|2024-03-12 05:10:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|158
1710220500000|2024-03-12 05:15:00|13059.8|13055.8|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|52
1710220800000|2024-03-12 05:20:00|13059.8|13055.8|13066.1|13062.1|13066.1|13062.1|13059.8|13055.8|130
1710221100000|2024-03-12 05:25:00|||||||||67
1710221400000|2024-03-12 05:30:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|55
1710221700000|2024-03-12 05:35:00|13064.5|13060.5|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|83
1710222000000|2024-03-12 05:40:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|120
1710222300000|2024-03-12 05:45:00|||||||||8
1710222600000|2024-03-12 05:50:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|88
1710222900000|2024-03-12 05:55:00|||||||||5
1710223200000|2024-03-12 06:00:00|13059.8|13055.8|13053.6|13049.6|13059.8|13055.8|13053.6|13049.6|198
1710223500000|2024-03-12 06:05:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13044.2|13040.2|202
1710223800000|2024-03-12 06:10:00|13053.6|13049.6|13053.6|13049.6|13056.7|13052.7|13050.4|13046.4|76
1710224100000|2024-03-12 06:15:00|13052|13048|13047.3|13043.3|13052|13048|13047.3|13043.3|140
1710224400000|2024-03-12 06:20:00|||||||||49
1710224700000|2024-03-12 06:25:00|13050.4|13046.4|13053.6|13049.6|13056.7|13052.7|13050.4|13046.4|92
1710225000000|2024-03-12 06:30:00|13050.4|13046.4|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|115
1710225300000|2024-03-12 06:35:00|13047.3|13043.3|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|127
1710225600000|2024-03-12 06:40:00|||||||||42
1710225900000|2024-03-12 06:45:00|13047.3|13043.3|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|95
1710226200000|2024-03-12 06:50:00|13041.1|13037.1|13044.2|13040.2|13044.2|13040.2|13041.1|13037.1|108
1710226500000|2024-03-12 06:55:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|128
1710226800000|2024-03-12 07:00:00|13050.4|13046.4|13053.6|13049.6|13053.6|13049.6|13047.3|13043.3|210
1710227100000|2024-03-12 07:05:00|13056.7|13052.7|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|104
1710227400000|2024-03-12 07:10:00|13056.7|13052.7|13053.6|13049.6|13056.7|13052.7|13050.4|13046.4|124
1710227700000|2024-03-12 07:15:00|13050.4|13046.4|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|135
1710228000000|2024-03-12 07:20:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|89
1710228300000|2024-03-12 07:25:00|13050.4|13046.4|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|106
1710228600000|2024-03-12 07:30:00|13053.6|13049.6|13056.7|13052.7|13056.7|13052.7|13050.4|13046.4|183
1710228900000|2024-03-12 07:35:00|13053.6|13049.6|13059.8|13055.8|13062.9|13058.9|13053.6|13049.6|156
1710229200000|2024-03-12 07:40:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|122
1710229500000|2024-03-12 07:45:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|357
1710229800000|2024-03-12 07:50:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|48
1710230100000|2024-03-12 07:55:00|13066.1|13062.1|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|225
1710230400000|2024-03-12 08:00:00|13059.8|13055.8|13059.8|13055.8|13066.1|13062.1|13056.7|13052.7|485
1710230700000|2024-03-12 08:05:00|13056.7|13052.7|13062.9|13058.9|13062.9|13058.9|13056.7|13052.7|318
1710231000000|2024-03-12 08:10:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|247
1710231300000|2024-03-12 08:15:00|13056.7|13052.7|13053.6|13049.6|13059.8|13055.8|13053.6|13049.6|234
1710231600000|2024-03-12 08:20:00|13056.7|13052.7|13059.8|13055.8|13062.9|13058.9|13053.6|13049.6|332
1710231900000|2024-03-12 08:25:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|342
1710232200000|2024-03-12 08:30:00|13062.9|13058.9|13069.2|13065.2|13072.3|13068.3|13062.9|13058.9|223
1710232500000|2024-03-12 08:35:00|13072.3|13068.3|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|154
1710232800000|2024-03-12 08:40:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|418
1710233100000|2024-03-12 08:45:00|13081.7|13077.7|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|30
1710233400000|2024-03-12 08:50:00|13075.4|13071.4|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|268
1710233700000|2024-03-12 08:55:00|13072.3|13068.3|13078.6|13074.6|13078.6|13074.6|13072.3|13068.3|144
1710234000000|2024-03-12 09:00:00|13077|13073|13075.4|13071.4|13081.7|13077.7|13072.3|13068.3|283
1710234300000|2024-03-12 09:05:00|13078.6|13074.6|13072.3|13068.3|13078.6|13074.6|13072.3|13068.3|266
1710234600000|2024-03-12 09:10:00|||||||||58
1710234900000|2024-03-12 09:15:00|13069.2|13065.2|13069.2|13065.2|13072.3|13068.3|13069.2|13065.2|145
1710235200000|2024-03-12 09:20:00|13066.1|13062.1|13069.2|13065.2|13069.2|13065.2|13066.1|13062.1|136
1710235500000|2024-03-12 09:25:00|13066.1|13062.1|13069.2|13065.2|13069.2|13065.2|13066.1|13062.1|168
1710235800000|2024-03-12 09:30:00|13066.1|13062.1|13069.2|13065.2|13069.2|13065.2|13066.1|13062.1|100
1710236100000|2024-03-12 09:35:00|13066.1|13062.1|13066.1|13062.1|13069.2|13065.2|13066.1|13062.1|98
1710236400000|2024-03-12 09:40:00|13069.2|13065.2|13066.1|13062.1|13069.2|13065.2|13066.1|13062.1|66
1710236700000|2024-03-12 09:45:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|328
1710237000000|2024-03-12 09:50:00|13064.5|13060.5|13069.2|13065.2|13069.2|13065.2|13062.9|13058.9|82
1710237300000|2024-03-12 09:55:00|13066.1|13062.1|13066.1|13062.1|13069.2|13065.2|13066.1|13062.1|169
1710237600000|2024-03-12 10:00:00|13062.9|13058.9|13075.4|13071.4|13075.4|13071.4|13062.9|13058.9|416
1710237900000|2024-03-12 10:05:00|13078.6|13074.6|13072.3|13068.3|13078.6|13074.6|13072.3|13068.3|201
1710238200000|2024-03-12 10:10:00|13075.4|13071.4|13069.2|13065.2|13075.4|13071.4|13069.2|13065.2|301
1710238500000|2024-03-12 10:15:00|13066.1|13062.1|13069.2|13065.2|13072.3|13068.3|13066.1|13062.1|121
1710238800000|2024-03-12 10:20:00|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|13069.2|13065.2|143
1710239100000|2024-03-12 10:25:00|13069.2|13065.2|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|243
1710239400000|2024-03-12 10:30:00|13072.3|13068.3|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|191
1710239700000|2024-03-12 10:35:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|163
1710240000000|2024-03-12 10:40:00|13081.7|13077.7|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|237
1710240300000|2024-03-12 10:45:00|13081.7|13077.7|13084.8|13080.8|13087.9|13083.9|13081.7|13077.7|519
1710240600000|2024-03-12 10:50:00|13081.7|13077.7|13091.1|13087.1|13091.1|13087.1|13081.7|13077.7|346
1710240900000|2024-03-12 10:55:00|13087.9|13083.9|13081.7|13077.7|13087.9|13083.9|13081.7|13077.7|434
1710241200000|2024-03-12 11:00:00|13078.6|13074.6|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|319
1710241500000|2024-03-12 11:05:00|13075.4|13071.4|13066.1|13062.1|13075.4|13071.4|13066.1|13062.1|520
1710241800000|2024-03-12 11:10:00|13069.2|13065.2|13069.2|13065.2|13072.3|13068.3|13069.2|13065.2|145
1710242100000|2024-03-12 11:15:00|13072.3|13068.3|13056.7|13052.7|13072.3|13068.3|13056.7|13052.7|387
1710242400000|2024-03-12 11:20:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|409
1710242700000|2024-03-12 11:25:00|13056.7|13052.7|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|529
1710243000000|2024-03-12 11:30:00|13062.9|13058.9|13069.2|13065.2|13069.2|13065.2|13059.8|13055.8|279
1710243300000|2024-03-12 11:35:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13069.2|13065.2|403
1710243600000|2024-03-12 11:40:00|13069.2|13065.2|13081.7|13077.7|13083.3|13079.3|13069.2|13065.2|479
1710243900000|2024-03-12 11:45:00|13078.6|13074.6|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|517
1710244200000|2024-03-12 11:50:00|13078.6|13074.6|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|136
1710244500000|2024-03-12 11:55:00|13081.7|13077.7|13087.9|13083.9|13087.9|13083.9|13078.6|13074.6|479
1710244800000|2024-03-12 12:00:00|13084.8|13080.8|13094.2|13090.2|13097.3|13093.3|13081.7|13077.7|1424
1710245100000|2024-03-12 12:05:00|13097.3|13093.3|13094.2|13090.2|13097.3|13093.3|13084.8|13080.8|1078
1710245400000|2024-03-12 12:10:00|13095.8|13091.8|13084.8|13080.8|13095.8|13091.8|13084.8|13080.8|860
1710245700000|2024-03-12 12:15:00|13087.9|13083.9|13091.1|13087.1|13091.1|13087.1|13081.7|13077.7|747
1710246000000|2024-03-12 12:20:00|13087.9|13083.9|13084.8|13080.8|13091.1|13087.1|13078.6|13074.6|1304
1710246300000|2024-03-12 12:25:00|13081.7|13077.7|13083.3|13079.3|13087.9|13083.9|13075.4|13071.4|1111
1710246600000|2024-03-12 12:30:00|13081.7|13077.7|13006.7|13002.7|13081.7|13077.7|12989.5|12985.5|6183
1710246900000|2024-03-12 12:35:00|13009.8|13005.8|13031.7|13027.7|13041.1|13037.1|13000.4|12996.4|3702
1710247200000|2024-03-12 12:40:00|13034.8|13030.8|13062.9|13058.9|13072.3|13068.3|13022.3|13018.3|3305
1710247500000|2024-03-12 12:45:00|13066.1|13062.1|13059.8|13055.8|13072.3|13068.3|13047.3|13043.3|2318
1710247800000|2024-03-12 12:50:00|13058.3|13054.3|13031.7|13027.7|13066.1|13062.1|13031.7|13027.7|2288
1710248100000|2024-03-12 12:55:00|13028.6|13024.6|13000.4|12996.4|13028.6|13024.6|13000.4|12996.4|4354
1710248400000|2024-03-12 13:00:00|13003.6|12999.6|12987.9|12983.9|13009.8|13005.8|12984.8|12980.8|2704
1710248700000|2024-03-12 13:05:00|12984.8|12980.8|12972.3|12968.3|12987.9|12983.9|12972.3|12968.3|2933
1710249000000|2024-03-12 13:10:00|12975.4|12971.4|12975.4|12971.4|12981.7|12977.7|12962.9|12958.9|2495
1710249300000|2024-03-12 13:15:00|12972.3|12968.3|12953.6|12949.6|12975.4|12971.4|12947.3|12943.3|2318
1710249600000|2024-03-12 13:20:00|12950.4|12946.4|12966.1|12962.1|12966.1|12962.1|12950.4|12946.4|1619
1710249900000|2024-03-12 13:25:00|12969.2|12965.2|12950.4|12946.4|12972.3|12968.3|12950.4|12946.4|2439
1710250200000|2024-03-12 13:30:00|12947.3|12943.3|12934.8|12930.8|12956.7|12952.7|12931.7|12927.7|2964
1710250500000|2024-03-12 13:35:00|12937.9|12933.9|12922.3|12918.3|12947.3|12943.3|12922.3|12918.3|1704
1710250800000|2024-03-12 13:40:00|12925.4|12921.4|12934.8|12930.8|12941.1|12937.1|12919.2|12915.2|2824
1710251100000|2024-03-12 13:45:00|12937.9|12933.9|12944.2|12940.2|12944.2|12940.2|12931.7|12927.7|1695
1710251400000|2024-03-12 13:50:00|12947.3|12943.3|12944.2|12940.2|12953.6|12949.6|12942.6|12938.6|2175
1710251700000|2024-03-12 13:55:00|12942.6|12938.6|12944.2|12940.2|12944.2|12940.2|12937.9|12933.9|1317
1710252000000|2024-03-12 14:00:00|12947.3|12943.3|12950.4|12946.4|12953.6|12949.6|12944.2|12940.2|1068
1710252300000|2024-03-12 14:05:00|12953.6|12949.6|12944.2|12940.2|12956.7|12952.7|12944.2|12940.2|1031
1710252600000|2024-03-12 14:10:00|12941.1|12937.1|12944.2|12940.2|12947.3|12943.3|12937.9|12933.9|877
1710252900000|2024-03-12 14:15:00|12947.3|12943.3|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|584
1710253200000|2024-03-12 14:20:00|12953.6|12949.6|12972.3|12968.3|12972.3|12968.3|12953.6|12949.6|1197
1710253500000|2024-03-12 14:25:00|12969.2|12965.2|12972.3|12968.3|12972.3|12968.3|12966.1|12962.1|796
1710253800000|2024-03-12 14:30:00|12969.2|12965.2|12956.7|12952.7|12975.4|12971.4|12956.7|12952.7|1279
1710254100000|2024-03-12 14:35:00|12959.8|12955.8|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|686
1710254400000|2024-03-12 14:40:00|12961.4|12957.4|12947.3|12943.3|12962.9|12958.9|12947.3|12943.3|484
1710254700000|2024-03-12 14:45:00|12944.2|12940.2|12950.4|12946.4|12950.4|12946.4|12941.1|12937.1|1008
1710255000000|2024-03-12 14:50:00|12947.3|12943.3|12944.2|12940.2|12950.4|12946.4|12937.9|12933.9|768
1710255300000|2024-03-12 14:55:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12937.9|12933.9|1169
1710255600000|2024-03-12 15:00:00|12944.2|12940.2|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|773
1710255900000|2024-03-12 15:05:00|12944.2|12940.2|12959.8|12955.8|12959.8|12955.8|12944.2|12940.2|1314
1710256200000|2024-03-12 15:10:00|12956.7|12952.7|12953.6|12949.6|12959.8|12955.8|12950.4|12946.4|655
1710256500000|2024-03-12 15:15:00|12950.4|12946.4|12947.3|12943.3|12959.8|12955.8|12944.2|12940.2|692
1710256800000|2024-03-12 15:20:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12934.8|12930.8|683
1710257100000|2024-03-12 15:25:00|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|12934.8|12930.8|487
1710257400000|2024-03-12 15:30:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12934.8|12930.8|117
1710257700000|2024-03-12 15:35:00|12941.1|12937.1|12950.4|12946.4|12953.6|12949.6|12937.9|12933.9|391
1710258000000|2024-03-12 15:40:00|12947.3|12943.3|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|253
1710258300000|2024-03-12 15:45:00|12944.2|12940.2|12947.3|12943.3|12950.4|12946.4|12941.1|12937.1|842
1710258600000|2024-03-12 15:50:00|12950.4|12946.4|12947.3|12943.3|12953.6|12949.6|12944.2|12940.2|460
1710258900000|2024-03-12 15:55:00|12944.2|12940.2|12944.2|12940.2|12953.6|12949.6|12944.2|12940.2|674
1710259200000|2024-03-12 16:00:00|12947.3|12943.3|12937.9|12933.9|12947.3|12943.3|12937.9|12933.9|371
1710259500000|2024-03-12 16:05:00|12941.1|12937.1|12947.3|12943.3|12950.4|12946.4|12941.1|12937.1|595
1710259800000|2024-03-12 16:10:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|584
1710260100000|2024-03-12 16:15:00|12945.8|12941.8|12931.7|12927.7|12947.3|12943.3|12931.7|12927.7|407
1710260400000|2024-03-12 16:20:00|12934.8|12930.8|12941.1|12937.1|12944.2|12940.2|12931.7|12927.7|449
1710260700000|2024-03-12 16:25:00|12944.2|12940.2|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|633
1710261000000|2024-03-12 16:30:00|12944.2|12940.2|12937.9|12933.9|12947.3|12943.3|12937.9|12933.9|403
1710261300000|2024-03-12 16:35:00|12941.1|12937.1|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|647
1710261600000|2024-03-12 16:40:00|12937.9|12933.9|12934.8|12930.8|12941.1|12937.1|12934.8|12930.8|922
1710261900000|2024-03-12 16:45:00|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|12931.7|12927.7|915
1710262200000|2024-03-12 16:50:00|12941.1|12937.1|12937.9|12933.9|12947.3|12943.3|12937.9|12933.9|1066
1710262500000|2024-03-12 16:55:00|12941.1|12937.1|12937.9|12933.9|12944.2|12940.2|12937.9|12933.9|981
1710262800000|2024-03-12 17:00:00|12939.5|12935.5|12922.3|12918.3|12944.2|12940.2|12919.2|12915.2|1846
1710263100000|2024-03-12 17:05:00|12920.8|12916.8|12919.2|12915.2|12922.3|12918.3|12906.7|12902.7|1468
1710263400000|2024-03-12 17:10:00|12916.1|12912.1|12912.9|12908.9|12916.1|12912.1|12906.7|12902.7|814
1710263700000|2024-03-12 17:15:00|12909.8|12905.8|12916.1|12912.1|12916.1|12912.1|12909.8|12905.8|786
1710264000000|2024-03-12 17:20:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12912.9|12908.9|843
1710264300000|2024-03-12 17:25:00|12912.9|12908.9|12909.8|12905.8|12916.1|12912.1|12909.8|12905.8|490
1710264600000|2024-03-12 17:30:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|262
1710264900000|2024-03-12 17:35:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|393
1710265200000|2024-03-12 17:40:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|327
1710265500000|2024-03-12 17:45:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12914.5|12910.5|948
1710265800000|2024-03-12 17:50:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|246
1710266100000|2024-03-12 17:55:00|12920.8|12916.8|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|580
1710266400000|2024-03-12 18:00:00|12925.4|12921.4|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|213
1710266700000|2024-03-12 18:05:00|12928.6|12924.6|12931.7|12927.7|12931.7|12927.7|12928.6|12924.6|718
1710267000000|2024-03-12 18:10:00|12928.6|12924.6|12928.6|12924.6|12928.6|12924.6|12928.6|12924.6|76
1710267300000|2024-03-12 18:15:00|12931.7|12927.7|12937.9|12933.9|12937.9|12933.9|12928.6|12924.6|526
1710267600000|2024-03-12 18:20:00|12934.8|12930.8|12941.1|12937.1|12944.2|12940.2|12934.8|12930.8|576
1710267900000|2024-03-12 18:25:00|12944.2|12940.2|12944.2|12940.2|12947.3|12943.3|12941.1|12937.1|681
1710268200000|2024-03-12 18:30:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|442
1710268500000|2024-03-12 18:35:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|199
1710268800000|2024-03-12 18:40:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|503
1710269100000|2024-03-12 18:45:00|12937.9|12933.9|12937.9|12933.9|12941.1|12937.1|12934.8|12930.8|1098
1710269400000|2024-03-12 18:50:00|12934.8|12930.8|12937.9|12933.9|12937.9|12933.9|12934.8|12930.8|609
1710269700000|2024-03-12 18:55:00|12934.8|12930.8|12937.9|12933.9|12937.9|12933.9|12934.8|12930.8|757
1710270000000|2024-03-12 19:00:00|12934.8|12930.8|12937.9|12933.9|12937.9|12933.9|12931.7|12927.7|1087
1710270300000|2024-03-12 19:05:00|12934.8|12930.8|12934.8|12930.8|12941.1|12937.1|12931.7|12927.7|774
1710270600000|2024-03-12 19:10:00|12931.7|12927.7|12931.7|12927.7|12934.8|12930.8|12931.7|12927.7|373
1710270900000|2024-03-12 19:15:00|12928.6|12924.6|12925.4|12921.4|12928.6|12924.6|12925.4|12921.4|1267
1710271200000|2024-03-12 19:20:00|12928.6|12924.6|12928.6|12924.6|12928.6|12924.6|12928.6|12924.6|257
1710271500000|2024-03-12 19:25:00|12931.7|12927.7|12931.7|12927.7|12931.7|12927.7|12931.7|12927.7|332
1710271800000|2024-03-12 19:30:00|12934.8|12930.8|12931.7|12927.7|12934.8|12930.8|12931.7|12927.7|1011
1710272100000|2024-03-12 19:35:00|12928.6|12924.6|12928.6|12924.6|12928.6|12924.6|12928.6|12924.6|363
1710272400000|2024-03-12 19:40:00|12931.7|12927.7|12931.7|12927.7|12931.7|12927.7|12928.6|12924.6|553
1710272700000|2024-03-12 19:45:00|12928.6|12924.6|12934.8|12930.8|12934.8|12930.8|12928.6|12924.6|269
1710273000000|2024-03-12 19:50:00|||||||||455
1710273300000|2024-03-12 19:55:00|12931.7|12927.7|12931.7|12927.7|12931.7|12927.7|12928.6|12924.6|2490
1710273600000|2024-03-12 20:00:00|12928.6|12924.6|12941.1|12937.1|12941.1|12937.1|12928.6|12924.6|1822
1710273900000|2024-03-12 20:05:00|12937.9|12933.9|12941.1|12937.1|12941.1|12937.1|12937.9|12933.9|426
1710274200000|2024-03-12 20:10:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|609
1710274500000|2024-03-12 20:15:00|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|12934.8|12930.8|657
1710274800000|2024-03-12 20:20:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|810
1710275100000|2024-03-12 20:25:00|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|199
1710275400000|2024-03-12 20:30:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|227
1710275700000|2024-03-12 20:35:00|12937.9|12933.9|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|345
1710276000000|2024-03-12 20:40:00|||||||||137
1710276300000|2024-03-12 20:45:00|||||||||186
1710276600000|2024-03-12 20:50:00|||||||||210
1710276900000|2024-03-12 20:55:00|12937.9|12933.9|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|728
1710280800000|2024-03-12 22:00:00|12937.9|12933.9|12937.9|12933.9|12939.5|12935.5|12936.4|12932.4|47
1710281100000|2024-03-12 22:05:00|12941.1|12937.1|12939.5|12935.5|12941.1|12937.1|12939.5|12935.5|12
1710281400000|2024-03-12 22:10:00|12937.9|12933.9|12941.1|12937.1|12941.1|12937.1|12937.9|12933.9|36
1710281700000|2024-03-12 22:15:00|12937.9|12933.9|12941.1|12937.1|12941.1|12937.1|12937.9|12933.9|40
1710282000000|2024-03-12 22:20:00|||||||||12
1710282300000|2024-03-12 22:25:00|12939.5|12935.5|12939.5|12935.5|12941.1|12937.1|12939.5|12935.5|57
1710282600000|2024-03-12 22:30:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|1
1710282900000|2024-03-12 22:35:00|||||||||5
1710283200000|2024-03-12 22:40:00|||||||||11
1710283500000|2024-03-12 22:45:00|||||||||4
1710283800000|2024-03-12 22:50:00|12937.9|12933.9|12941.1|12937.1|12941.1|12937.1|12937.9|12933.9|46
1710284100000|2024-03-12 22:55:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|61
1710284400000|2024-03-12 23:00:00|||||||||28
1710284700000|2024-03-12 23:05:00|||||||||10
1710285000000|2024-03-12 23:10:00|12945.8|12941.8|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|11
1710285300000|2024-03-12 23:15:00|||||||||8
1710285600000|2024-03-12 23:20:00|12947.3|12943.3|12944.2|12940.2|12947.3|12943.3|12942.6|12938.6|21
1710286200000|2024-03-12 23:30:00|12947.3|12943.3|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|26
1710286500000|2024-03-12 23:35:00|12947.3|12943.3|12945.8|12941.8|12947.3|12943.3|12944.2|12940.2|62
1710286800000|2024-03-12 23:40:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|155
1710287100000|2024-03-12 23:45:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|34
1710287400000|2024-03-12 23:50:00|||||||||12
1710287700000|2024-03-12 23:55:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|57
1710288000000|2024-03-13 00:00:00|12950.4|12946.4|12953.6|12949.6|12953.6|12949.6|12947.3|12943.3|276
1710288300000|2024-03-13 00:05:00|12950.4|12946.4|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|139
1710288600000|2024-03-13 00:10:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|126
1710288900000|2024-03-13 00:15:00|||||||||13
1710289200000|2024-03-13 00:20:00|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|17
1710289500000|2024-03-13 00:25:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|145
1710289800000|2024-03-13 00:30:00|12953.6|12949.6|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|25
1710290100000|2024-03-13 00:35:00|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|61
1710290400000|2024-03-13 00:40:00|12956.7|12952.7|12950.4|12946.4|12956.7|12952.7|12950.4|12946.4|207
1710290700000|2024-03-13 00:45:00|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|24
1710291000000|2024-03-13 00:50:00|12950.4|12946.4|12947.3|12943.3|12953.6|12949.6|12947.3|12943.3|93
1710291300000|2024-03-13 00:55:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|121
1710291600000|2024-03-13 01:00:00|12953.6|12949.6|12941.1|12937.1|12953.6|12949.6|12941.1|12937.1|721
1710291900000|2024-03-13 01:05:00|12944.2|12940.2|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|310
1710292200000|2024-03-13 01:10:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|79
1710292500000|2024-03-13 01:15:00|12944.2|12940.2|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|194
1710292800000|2024-03-13 01:20:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12948.9|12944.9|50
1710293100000|2024-03-13 01:25:00|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|53
1710293400000|2024-03-13 01:30:00|12950.4|12946.4|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|154
1710293700000|2024-03-13 01:35:00|12950.4|12946.4|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|267
1710294000000|2024-03-13 01:40:00|12950.4|12946.4|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|75
1710294300000|2024-03-13 01:45:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12947.3|12943.3|119
1710294600000|2024-03-13 01:50:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|39
1710294900000|2024-03-13 01:55:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|43
1710295200000|2024-03-13 02:00:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|219
1710295500000|2024-03-13 02:05:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|57
1710295800000|2024-03-13 02:10:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|101
1710296100000|2024-03-13 02:15:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|221
1710296400000|2024-03-13 02:20:00|12944.2|12940.2|12944.2|12940.2|12947.3|12943.3|12941.1|12937.1|351
1710296700000|2024-03-13 02:25:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|89
1710297000000|2024-03-13 02:30:00|||||||||2
1710297300000|2024-03-13 02:35:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|44
1710297600000|2024-03-13 02:40:00|12947.3|12943.3|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|55
1710297900000|2024-03-13 02:45:00|12953.6|12949.6|12947.3|12943.3|12953.6|12949.6|12947.3|12943.3|269
1710298200000|2024-03-13 02:50:00|||||||||75
1710298500000|2024-03-13 02:55:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|88
1710298800000|2024-03-13 03:00:00|12945.8|12941.8|12947.3|12943.3|12947.3|12943.3|12945.8|12941.8|122
1710299100000|2024-03-13 03:05:00|||||||||35
1710299400000|2024-03-13 03:10:00|||||||||17
1710299700000|2024-03-13 03:15:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|76
1710300000000|2024-03-13 03:20:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|51
1710300300000|2024-03-13 03:25:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|71
1710300600000|2024-03-13 03:30:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|217
1710300900000|2024-03-13 03:35:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|45
1710301200000|2024-03-13 03:40:00|12947.3|12943.3|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|138
1710301500000|2024-03-13 03:45:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|96
1710301800000|2024-03-13 03:50:00|||||||||40
1710302100000|2024-03-13 03:55:00|||||||||17
1710302400000|2024-03-13 04:00:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|313
1710302700000|2024-03-13 04:05:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|180
1710303000000|2024-03-13 04:10:00|12948.9|12944.9|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|127
1710303300000|2024-03-13 04:15:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|63
1710303600000|2024-03-13 04:20:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|120
1710303900000|2024-03-13 04:25:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|39
1710304200000|2024-03-13 04:30:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|89
1710304500000|2024-03-13 04:35:00|||||||||11
1710304800000|2024-03-13 04:40:00|||||||||31
1710305100000|2024-03-13 04:45:00|||||||||17
1710305400000|2024-03-13 04:50:00|||||||||26
1710305700000|2024-03-13 04:55:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|31
1710306000000|2024-03-13 05:00:00|12947.3|12943.3|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|95
1710306300000|2024-03-13 05:05:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|145
1710306600000|2024-03-13 05:10:00|||||||||32
1710306900000|2024-03-13 05:15:00|||||||||28
1710307200000|2024-03-13 05:20:00|12945.8|12941.8|12947.3|12943.3|12947.3|12943.3|12945.8|12941.8|67
1710307500000|2024-03-13 05:25:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|37
1710307800000|2024-03-13 05:30:00|||||||||8
1710308100000|2024-03-13 05:35:00|||||||||5
1710308400000|2024-03-13 05:40:00|||||||||13
1710308700000|2024-03-13 05:45:00|12948.9|12944.9|12950.4|12946.4|12950.4|12946.4|12948.9|12944.9|69
1710309000000|2024-03-13 05:50:00|12953.6|12949.6|12956.7|12952.7|12956.7|12952.7|12953.6|12949.6|115
1710309300000|2024-03-13 05:55:00|12959.8|12955.8|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|93
1710309600000|2024-03-13 06:00:00|12959.8|12955.8|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|344
1710309900000|2024-03-13 06:05:00|||||||||116
1710310200000|2024-03-13 06:10:00|||||||||76
1710310500000|2024-03-13 06:15:00|||||||||19
1710310800000|2024-03-13 06:20:00|12959.8|12955.8|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|180
1710311100000|2024-03-13 06:25:00|||||||||49
1710311400000|2024-03-13 06:30:00|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|93
1710311700000|2024-03-13 06:35:00|12958.3|12954.3|12962.9|12958.9|12962.9|12958.9|12958.3|12954.3|74
1710312000000|2024-03-13 06:40:00|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|48
1710312300000|2024-03-13 06:45:00|||||||||6
1710312600000|2024-03-13 06:50:00|12956.7|12952.7|12958.3|12954.3|12958.3|12954.3|12956.7|12952.7|29
1710312900000|2024-03-13 06:55:00|12956.7|12952.7|12959.8|12955.8|12961.4|12957.4|12956.7|12952.7|435
1710313200000|2024-03-13 07:00:00|12962.9|12958.9|12975.4|12971.4|12975.4|12971.4|12962.9|12958.9|369
1710313500000|2024-03-13 07:05:00|12978.6|12974.6|12975.4|12971.4|12981.7|12977.7|12975.4|12971.4|467
1710313800000|2024-03-13 07:10:00|12978.6|12974.6|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|235
1710314100000|2024-03-13 07:15:00|12981.7|12977.7|12981.7|12977.7|12984.8|12980.8|12980.1|12976.1|465
1710314400000|2024-03-13 07:20:00|12978.6|12974.6|12975.4|12971.4|12981.7|12977.7|12975.4|12971.4|272
1710314700000|2024-03-13 07:25:00|12978.6|12974.6|12981.7|12977.7|12981.7|12977.7|12978.6|12974.6|260
1710315000000|2024-03-13 07:30:00|12984.8|12980.8|12972.3|12968.3|12984.8|12980.8|12972.3|12968.3|451
1710315300000|2024-03-13 07:35:00|12975.4|12971.4|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|171
1710315600000|2024-03-13 07:40:00|12975.4|12971.4|12972.3|12968.3|12975.4|12971.4|12972.3|12968.3|149
1710315900000|2024-03-13 07:45:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12969.2|12965.2|192
1710316200000|2024-03-13 07:50:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|168
1710316500000|2024-03-13 07:55:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|10
1710316800000|2024-03-13 08:00:00|12978.6|12974.6|12975.4|12971.4|12978.6|12974.6|12972.3|12968.3|637
1710317100000|2024-03-13 08:05:00|12972.3|12968.3|12966.1|12962.1|12972.3|12968.3|12962.9|12958.9|756
1710317400000|2024-03-13 08:10:00|12962.9|12958.9|12959.8|12955.8|12966.1|12962.1|12959.8|12955.8|225
1710317700000|2024-03-13 08:15:00|12961.4|12957.4|12956.7|12952.7|12961.4|12957.4|12950.4|12946.4|292
1710318000000|2024-03-13 08:20:00|12955.1|12951.1|12959.8|12955.8|12959.8|12955.8|12953.6|12949.6|265
1710318300000|2024-03-13 08:25:00|12956.7|12952.7|12962.9|12958.9|12962.9|12958.9|12953.6|12949.6|343
1710318600000|2024-03-13 08:30:00|12966.1|12962.1|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|325
1710318900000|2024-03-13 08:35:00|12966.1|12962.1|12959.8|12955.8|12966.1|12962.1|12959.8|12955.8|224
1710319200000|2024-03-13 08:40:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|119
1710319500000|2024-03-13 08:45:00|12959.8|12955.8|12953.6|12949.6|12959.8|12955.8|12953.6|12949.6|438
1710319800000|2024-03-13 08:50:00|12950.4|12946.4|12944.2|12940.2|12950.4|12946.4|12944.2|12940.2|397
1710320100000|2024-03-13 08:55:00|12941.1|12937.1|12937.9|12933.9|12944.2|12940.2|12934.8|12930.8|384
1710320400000|2024-03-13 09:00:00|12934.8|12930.8|12934.8|12930.8|12941.1|12937.1|12931.7|12927.7|703
1710320700000|2024-03-13 09:05:00|12937.9|12933.9|12928.6|12924.6|12937.9|12933.9|12928.6|12924.6|261
1710321000000|2024-03-13 09:10:00|12931.7|12927.7|12931.7|12927.7|12931.7|12927.7|12925.4|12921.4|880
1710321300000|2024-03-13 09:15:00|12934.8|12930.8|12931.7|12927.7|12934.8|12930.8|12931.7|12927.7|320
1710321600000|2024-03-13 09:20:00|12928.6|12924.6|12931.7|12927.7|12934.8|12930.8|12928.6|12924.6|355
1710321900000|2024-03-13 09:25:00|12928.6|12924.6|12928.6|12924.6|12931.7|12927.7|12925.4|12921.4|406
1710322200000|2024-03-13 09:30:00|12930.1|12926.1|12931.7|12927.7|12934.8|12930.8|12928.6|12924.6|318
1710322500000|2024-03-13 09:35:00|12934.8|12930.8|12931.7|12927.7|12934.8|12930.8|12931.7|12927.7|227
1710322800000|2024-03-13 09:40:00|12930.1|12926.1|12931.7|12927.7|12931.7|12927.7|12928.6|12924.6|302
1710323100000|2024-03-13 09:45:00|12928.6|12924.6|12925.4|12921.4|12931.7|12927.7|12922.3|12918.3|358
1710323400000|2024-03-13 09:50:00|12922.3|12918.3|12922.3|12918.3|12925.4|12921.4|12922.3|12918.3|309
1710323700000|2024-03-13 09:55:00|12925.4|12921.4|12925.4|12921.4|12928.6|12924.6|12925.4|12921.4|134
1710324000000|2024-03-13 10:00:00|12922.3|12918.3|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|77
1710324300000|2024-03-13 10:05:00|12916.1|12912.1|12922.3|12918.3|12922.3|12918.3|12916.1|12912.1|508
1710324600000|2024-03-13 10:10:00|12919.2|12915.2|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|465
1710324900000|2024-03-13 10:15:00|||||||||127
1710325200000|2024-03-13 10:20:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|157
1710325500000|2024-03-13 10:25:00|12919.2|12915.2|12925.4|12921.4|12925.4|12921.4|12919.2|12915.2|287
1710325800000|2024-03-13 10:30:00|12922.3|12918.3|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|132
1710326100000|2024-03-13 10:35:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|362
1710326400000|2024-03-13 10:40:00|12925.4|12921.4|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|392
1710326700000|2024-03-13 10:45:00|12922.3|12918.3|12922.3|12918.3|12925.4|12921.4|12922.3|12918.3|180
1710327000000|2024-03-13 10:50:00|12925.4|12921.4|12919.2|12915.2|12925.4|12921.4|12919.2|12915.2|137
1710327300000|2024-03-13 10:55:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|335
1710327600000|2024-03-13 11:00:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|76
1710327900000|2024-03-13 11:05:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|1252
1710328200000|2024-03-13 11:10:00|12916.1|12912.1|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|260
1710328500000|2024-03-13 11:15:00|12916.1|12912.1|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|140
1710328800000|2024-03-13 11:20:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|237
1710329100000|2024-03-13 11:25:00|12909.8|12905.8|12906.7|12902.7|12912.9|12908.9|12906.7|12902.7|365
1710329400000|2024-03-13 11:30:00|12903.6|12899.6|12909.8|12905.8|12912.9|12908.9|12903.6|12899.6|512
1710329700000|2024-03-13 11:35:00|12906.7|12902.7|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|377
1710330000000|2024-03-13 11:40:00|12916.1|12912.1|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|663
1710330300000|2024-03-13 11:45:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|556
1710330600000|2024-03-13 11:50:00|12909.8|12905.8|12897.3|12893.3|12909.8|12905.8|12894.2|12890.2|789
1710330900000|2024-03-13 11:55:00|12894.2|12890.2|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|678
1710331200000|2024-03-13 12:00:00|12887.9|12883.9|12881.7|12877.7|12891.1|12887.1|12878.6|12874.6|1549
1710331500000|2024-03-13 12:05:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|920
1710331800000|2024-03-13 12:10:00|12887.9|12883.9|12875.4|12871.4|12887.9|12883.9|12875.4|12871.4|1094
1710332100000|2024-03-13 12:15:00|12877|12873|12862.9|12858.9|12881.7|12877.7|12862.9|12858.9|1592
1710332400000|2024-03-13 12:20:00|12866.1|12862.1|12859.8|12855.8|12866.1|12862.1|12853.6|12849.6|2044
1710332700000|2024-03-13 12:25:00|12856.7|12852.7|12850.4|12846.4|12859.8|12855.8|12850.4|12846.4|1141
1710333000000|2024-03-13 12:30:00|12853.6|12849.6|12856.7|12852.7|12862.9|12858.9|12850.4|12846.4|1344
1710333300000|2024-03-13 12:35:00|12853.6|12849.6|12850.4|12846.4|12862.9|12858.9|12847.3|12843.3|1846
1710333600000|2024-03-13 12:40:00|12853.6|12849.6|12866.1|12862.1|12866.1|12862.1|12847.3|12843.3|1538
1710333900000|2024-03-13 12:45:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|1027
1710334200000|2024-03-13 12:50:00|12869.2|12865.2|12859.8|12855.8|12869.2|12865.2|12856.7|12852.7|782
1710334500000|2024-03-13 12:55:00|12856.7|12852.7|12866.1|12862.1|12866.1|12862.1|12856.7|12852.7|845
1710334800000|2024-03-13 13:00:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|679
1710335100000|2024-03-13 13:05:00|12872.3|12868.3|12866.1|12862.1|12872.3|12868.3|12862.9|12858.9|384
1710335400000|2024-03-13 13:10:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12862.9|12858.9|766
1710335700000|2024-03-13 13:15:00|12875.4|12871.4|12878.6|12874.6|12881.7|12877.7|12872.3|12868.3|889
1710336000000|2024-03-13 13:20:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12878.6|12874.6|695
1710336300000|2024-03-13 13:25:00|12884.8|12880.8|12878.6|12874.6|12887.9|12883.9|12878.6|12874.6|684
1710336600000|2024-03-13 13:30:00|12875.4|12871.4|12881.7|12877.7|12881.7|12877.7|12872.3|12868.3|1434
1710336900000|2024-03-13 13:35:00|12884.8|12880.8|12891.1|12887.1|12891.1|12887.1|12881.7|12877.7|784
1710337200000|2024-03-13 13:40:00|12894.2|12890.2|12881.7|12877.7|12894.2|12890.2|12881.7|12877.7|829
1710337500000|2024-03-13 13:45:00|12878.6|12874.6|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|1008
1710337800000|2024-03-13 13:50:00|12881.7|12877.7|12881.7|12877.7|12887.9|12883.9|12875.4|12871.4|1608
1710338100000|2024-03-13 13:55:00|12878.6|12874.6|12875.4|12871.4|12881.7|12877.7|12869.2|12865.2|1160
1710338400000|2024-03-13 14:00:00|12872.3|12868.3|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|1004
1710338700000|2024-03-13 14:05:00|12873.9|12869.9|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|934
1710339000000|2024-03-13 14:10:00|12872.3|12868.3|12881.7|12877.7|12881.7|12877.7|12872.3|12868.3|936
1710339300000|2024-03-13 14:15:00|12878.6|12874.6|12875.4|12871.4|12881.7|12877.7|12872.3|12868.3|957
1710339600000|2024-03-13 14:20:00|12878.6|12874.6|12884.8|12880.8|12887.9|12883.9|12878.6|12874.6|787
1710339900000|2024-03-13 14:25:00|12881.7|12877.7|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|552
1710340200000|2024-03-13 14:30:00|12875.4|12871.4|12881.7|12877.7|12881.7|12877.7|12869.2|12865.2|987
1710340500000|2024-03-13 14:35:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|662
1710340800000|2024-03-13 14:40:00|12887.9|12883.9|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|312
1710341100000|2024-03-13 14:45:00|12881.7|12877.7|12881.7|12877.7|12887.9|12883.9|12878.6|12874.6|656
1710341400000|2024-03-13 14:50:00|12878.6|12874.6|12872.3|12868.3|12878.6|12874.6|12869.2|12865.2|910
1710341700000|2024-03-13 14:55:00|12869.2|12865.2|12881.7|12877.7|12881.7|12877.7|12869.2|12865.2|806
1710342000000|2024-03-13 15:00:00|12880.1|12876.1|12878.6|12874.6|12881.7|12877.7|12869.2|12865.2|693
1710342300000|2024-03-13 15:05:00|12880.1|12876.1|12872.3|12868.3|12881.7|12877.7|12869.2|12865.2|524
1710342600000|2024-03-13 15:10:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|468
1710342900000|2024-03-13 15:15:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|170
1710343200000|2024-03-13 15:20:00|12872.3|12868.3|12878.6|12874.6|12884.8|12880.8|12872.3|12868.3|480
1710343500000|2024-03-13 15:25:00|12875.4|12871.4|12866.1|12862.1|12875.4|12871.4|12866.1|12862.1|413
1710343800000|2024-03-13 15:30:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|487
1710344100000|2024-03-13 15:35:00|12869.2|12865.2|12862.9|12858.9|12875.4|12871.4|12862.9|12858.9|1658
1710344400000|2024-03-13 15:40:00|12866.1|12862.1|12862.9|12858.9|12869.2|12865.2|12862.9|12858.9|554
1710344700000|2024-03-13 15:45:00|12859.8|12855.8|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|844
1710345000000|2024-03-13 15:50:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|652
1710345300000|2024-03-13 15:55:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|693
1710345600000|2024-03-13 16:00:00|12856.7|12852.7|12841.1|12837.1|12856.7|12852.7|12841.1|12837.1|1800
1710345900000|2024-03-13 16:05:00|12837.9|12833.9|12844.2|12840.2|12847.3|12843.3|12837.9|12833.9|1573
1710346200000|2024-03-13 16:10:00|12841.1|12837.1|12847.3|12843.3|12847.3|12843.3|12841.1|12837.1|1185
1710346500000|2024-03-13 16:15:00|12850.4|12846.4|12853.6|12849.6|12856.7|12852.7|12850.4|12846.4|1115
1710346800000|2024-03-13 16:20:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|607
1710347100000|2024-03-13 16:25:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|1206
1710347400000|2024-03-13 16:30:00|12853.6|12849.6|12850.4|12846.4|12856.7|12852.7|12847.3|12843.3|870
1710347700000|2024-03-13 16:35:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|1078
1710348000000|2024-03-13 16:40:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|564
1710348300000|2024-03-13 16:45:00|12847.3|12843.3|12850.4|12846.4|12853.6|12849.6|12844.2|12840.2|1481
1710348600000|2024-03-13 16:50:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|1503
1710348900000|2024-03-13 16:55:00|12859.8|12855.8|12850.4|12846.4|12859.8|12855.8|12850.4|12846.4|1685
1710349200000|2024-03-13 17:00:00|12847.3|12843.3|12887.9|12883.9|12909.8|12905.8|12844.2|12840.2|7437
1710349500000|2024-03-13 17:05:00|12884.8|12880.8|12897.3|12893.3|12906.7|12902.7|12884.8|12880.8|4026
1710349800000|2024-03-13 17:10:00|12894.2|12890.2|12884.8|12880.8|12900.4|12896.4|12881.7|12877.7|1866
1710350100000|2024-03-13 17:15:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|1134
1710350400000|2024-03-13 17:20:00|12884.8|12880.8|12891.1|12887.1|12891.1|12887.1|12878.6|12874.6|1019
1710350700000|2024-03-13 17:25:00|12894.2|12890.2|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|488
1710351000000|2024-03-13 17:30:00|12892.6|12888.6|12887.9|12883.9|12894.2|12890.2|12884.8|12880.8|887
1710351300000|2024-03-13 17:35:00|12891.1|12887.1|12884.8|12880.8|12891.1|12887.1|12884.8|12880.8|899
1710351600000|2024-03-13 17:40:00|12887.9|12883.9|12878.6|12874.6|12887.9|12883.9|12878.6|12874.6|587
1710351900000|2024-03-13 17:45:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|1348
1710352200000|2024-03-13 17:50:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12866.1|12862.1|986
1710352500000|2024-03-13 17:55:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|341
1710352800000|2024-03-13 18:00:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12866.1|12862.1|934
1710353100000|2024-03-13 18:05:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|280
1710353400000|2024-03-13 18:10:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|496
1710353700000|2024-03-13 18:15:00|12881.7|12877.7|12872.3|12868.3|12881.7|12877.7|12870.8|12866.8|1183
1710354000000|2024-03-13 18:20:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|350
1710354300000|2024-03-13 18:25:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|492
1710354600000|2024-03-13 18:30:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|424
1710354900000|2024-03-13 18:35:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|1854
1710355200000|2024-03-13 18:40:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|554
1710355500000|2024-03-13 18:45:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|710
1710355800000|2024-03-13 18:50:00|12859.8|12855.8|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|908
1710356100000|2024-03-13 18:55:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12853.6|12849.6|1244
1710356400000|2024-03-13 19:00:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|1009
1710356700000|2024-03-13 19:05:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|1425
1710357000000|2024-03-13 19:10:00|12866.1|12862.1|12856.7|12852.7|12866.1|12862.1|12856.7|12852.7|1853
1710357300000|2024-03-13 19:15:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|156
1710357600000|2024-03-13 19:20:00|12859.8|12855.8|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|490
1710357900000|2024-03-13 19:25:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|507
1710358200000|2024-03-13 19:30:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|735
1710358500000|2024-03-13 19:35:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|567
1710358800000|2024-03-13 19:40:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|1116
1710359100000|2024-03-13 19:45:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|851
1710359400000|2024-03-13 19:50:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|588
1710359700000|2024-03-13 19:55:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|2062
1710360000000|2024-03-13 20:00:00|12875.4|12871.4|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|2187
1710360300000|2024-03-13 20:05:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|1173
1710360600000|2024-03-13 20:10:00|12869.2|12865.2|12875.4|12871.4|12875.4|12871.4|12866.1|12862.1|1543
1710360900000|2024-03-13 20:15:00|12872.3|12868.3|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|695
1710361200000|2024-03-13 20:20:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|428
1710361500000|2024-03-13 20:25:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|1244
1710361800000|2024-03-13 20:30:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|297
1710362100000|2024-03-13 20:35:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|622
1710362400000|2024-03-13 20:40:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|223
1710362700000|2024-03-13 20:45:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|739
1710363000000|2024-03-13 20:50:00|12878.6|12874.6|12884.8|12880.8|12887.9|12883.9|12878.6|12874.6|1190
1710363300000|2024-03-13 20:55:00|12887.9|12883.9|12878.6|12874.6|12887.9|12883.9|12878.6|12874.6|709
1710367200000|2024-03-13 22:00:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|27
1710367500000|2024-03-13 22:05:00|12880.1|12876.1|12881.7|12877.7|12881.7|12877.7|12880.1|12876.1|40
1710367800000|2024-03-13 22:10:00|||||||||5
1710368100000|2024-03-13 22:15:00|||||||||20
1710368400000|2024-03-13 22:20:00|12883.3|12879.3|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|36
1710368700000|2024-03-13 22:25:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|79
1710369000000|2024-03-13 22:30:00|12886.4|12882.4|12884.8|12880.8|12886.4|12882.4|12884.8|12880.8|26
1710369300000|2024-03-13 22:35:00|||||||||11
1710369600000|2024-03-13 22:40:00|12883.3|12879.3|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|58
1710369900000|2024-03-13 22:45:00|||||||||5
1710370200000|2024-03-13 22:50:00|||||||||1
1710370500000|2024-03-13 22:55:00|||||||||1
1710370800000|2024-03-13 23:00:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|81
1710371100000|2024-03-13 23:05:00|12883.3|12879.3|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|13
1710371400000|2024-03-13 23:10:00|12883.3|12879.3|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|52
1710371700000|2024-03-13 23:15:00|12880.1|12876.1|12878.6|12874.6|12880.1|12876.1|12878.6|12874.6|93
1710372000000|2024-03-13 23:20:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|66
1710372300000|2024-03-13 23:25:00|12887.9|12883.9|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|104
1710372600000|2024-03-13 23:30:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|30
1710372900000|2024-03-13 23:35:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|89
1710373200000|2024-03-13 23:40:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|94
1710373500000|2024-03-13 23:45:00|||||||||34
1710373800000|2024-03-13 23:50:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|130
1710374100000|2024-03-13 23:55:00|12886.4|12882.4|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|23
1710374400000|2024-03-14 00:00:00|12884.8|12880.8|12878.6|12874.6|12887.9|12883.9|12875.4|12871.4|393
1710374700000|2024-03-14 00:05:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|94
1710375000000|2024-03-14 00:10:00|12877|12873|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|182
1710375300000|2024-03-14 00:15:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|124
1710375600000|2024-03-14 00:20:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|41
1710375900000|2024-03-14 00:25:00|12878.6|12874.6|12881.7|12877.7|12881.7|12877.7|12875.4|12871.4|90
1710376200000|2024-03-14 00:30:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|70
1710376500000|2024-03-14 00:35:00|12878.6|12874.6|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|109
1710376800000|2024-03-14 00:40:00|12873.9|12869.9|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|164
1710377100000|2024-03-14 00:45:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|185
1710377400000|2024-03-14 00:50:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|91
1710377700000|2024-03-14 00:55:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|41
1710378000000|2024-03-14 01:00:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|287
1710378300000|2024-03-14 01:05:00|12887.9|12883.9|12881.7|12877.7|12887.9|12883.9|12881.7|12877.7|100
1710378600000|2024-03-14 01:10:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|122
1710378900000|2024-03-14 01:15:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|61
1710379200000|2024-03-14 01:20:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|342
1710379500000|2024-03-14 01:25:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|157
1710379800000|2024-03-14 01:30:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|135
1710380100000|2024-03-14 01:35:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|91
1710380400000|2024-03-14 01:40:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|37
1710380700000|2024-03-14 01:45:00|12869.2|12865.2|12875.4|12871.4|12875.4|12871.4|12869.2|12865.2|170
1710381000000|2024-03-14 01:50:00|12873.9|12869.9|12875.4|12871.4|12875.4|12871.4|12873.9|12869.9|86
1710381300000|2024-03-14 01:55:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12877|12873|125
1710381600000|2024-03-14 02:00:00|12881.7|12877.7|12875.4|12871.4|12881.7|12877.7|12875.4|12871.4|84
1710381900000|2024-03-14 02:05:00|12878.6|12874.6|12877|12873|12878.6|12874.6|12875.4|12871.4|160
1710382200000|2024-03-14 02:10:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12873.9|12869.9|68
1710382500000|2024-03-14 02:15:00|12872.3|12868.3|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|71
1710382800000|2024-03-14 02:20:00|||||||||25
1710383100000|2024-03-14 02:25:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|96
1710383400000|2024-03-14 02:30:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|50
1710383700000|2024-03-14 02:35:00|||||||||31
1710384000000|2024-03-14 02:40:00|||||||||30
1710384300000|2024-03-14 02:45:00|||||||||78
1710384600000|2024-03-14 02:50:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|42
1710384900000|2024-03-14 02:55:00|||||||||67
1710385200000|2024-03-14 03:00:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|103
1710385500000|2024-03-14 03:05:00|||||||||24
1710385800000|2024-03-14 03:10:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|191
1710386100000|2024-03-14 03:15:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|94
1710386400000|2024-03-14 03:20:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|268
1710386700000|2024-03-14 03:25:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|64
1710387000000|2024-03-14 03:30:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|97
1710387300000|2024-03-14 03:35:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|249
1710387600000|2024-03-14 03:40:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|197
1710387900000|2024-03-14 03:45:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|459
1710388200000|2024-03-14 03:50:00|||||||||22
1710388500000|2024-03-14 03:55:00|12855.1|12851.1|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|144
1710388800000|2024-03-14 04:00:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|191
1710389100000|2024-03-14 04:05:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|218
1710389400000|2024-03-14 04:10:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|58
1710389700000|2024-03-14 04:15:00|||||||||27
1710390000000|2024-03-14 04:20:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|70
1710390300000|2024-03-14 04:25:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|137
1710390600000|2024-03-14 04:30:00|||||||||18
1710390900000|2024-03-14 04:35:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|186
1710391200000|2024-03-14 04:40:00|||||||||2
1710391500000|2024-03-14 04:45:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|68
1710391800000|2024-03-14 04:50:00|12858.3|12854.3|12856.7|12852.7|12858.3|12854.3|12856.7|12852.7|30
1710392100000|2024-03-14 04:55:00|||||||||39
1710392400000|2024-03-14 05:00:00|||||||||34
1710392700000|2024-03-14 05:05:00|||||||||20
1710393000000|2024-03-14 05:10:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|85
1710393300000|2024-03-14 05:15:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|126
1710393600000|2024-03-14 05:20:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|116
1710393900000|2024-03-14 05:25:00|12856.7|12852.7|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|126
1710394200000|2024-03-14 05:30:00|12858.3|12854.3|12859.8|12855.8|12862.9|12858.9|12858.3|12854.3|114
1710394500000|2024-03-14 05:35:00|||||||||7
1710394800000|2024-03-14 05:40:00|||||||||43
1710395100000|2024-03-14 05:45:00|||||||||4
1710395400000|2024-03-14 05:50:00|||||||||3
1710395700000|2024-03-14 05:55:00|||||||||7
1710396000000|2024-03-14 06:00:00|12858.3|12854.3|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|141
1710396300000|2024-03-14 06:05:00|12858.3|12854.3|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|237
1710396600000|2024-03-14 06:10:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|249
1710396900000|2024-03-14 06:15:00|12858.3|12854.3|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|136
1710397200000|2024-03-14 06:20:00|||||||||1
1710397500000|2024-03-14 06:25:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|267
1710397800000|2024-03-14 06:30:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|115
1710398100000|2024-03-14 06:35:00|12856.7|12852.7|12862.9|12858.9|12862.9|12858.9|12856.7|12852.7|210
1710398400000|2024-03-14 06:40:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12855.1|12851.1|200
1710398700000|2024-03-14 06:45:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|386
1710399000000|2024-03-14 06:50:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|82
1710399300000|2024-03-14 06:55:00|12855.1|12851.1|12859.8|12855.8|12859.8|12855.8|12853.6|12849.6|136
1710399600000|2024-03-14 07:00:00|12856.7|12852.7|12850.4|12846.4|12856.7|12852.7|12847.3|12843.3|312
1710399900000|2024-03-14 07:05:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|165
1710400200000|2024-03-14 07:10:00|12848.9|12844.9|12847.3|12843.3|12853.6|12849.6|12847.3|12843.3|191
1710400500000|2024-03-14 07:15:00|12845.8|12841.8|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|266
1710400800000|2024-03-14 07:20:00|12844.2|12840.2|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|195
1710401100000|2024-03-14 07:25:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|308
1710401400000|2024-03-14 07:30:00|12847.3|12843.3|12850.4|12846.4|12856.7|12852.7|12844.2|12840.2|400
1710401700000|2024-03-14 07:35:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|389
1710402000000|2024-03-14 07:40:00|12850.4|12846.4|12856.7|12852.7|12856.7|12852.7|12847.3|12843.3|186
1710402300000|2024-03-14 07:45:00|12853.6|12849.6|12850.4|12846.4|12856.7|12852.7|12847.3|12843.3|358
1710402600000|2024-03-14 07:50:00|12847.3|12843.3|12844.2|12840.2|12850.4|12846.4|12841.1|12837.1|377
1710402900000|2024-03-14 07:55:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|234
1710403200000|2024-03-14 08:00:00|12850.4|12846.4|12844.2|12840.2|12850.4|12846.4|12841.1|12837.1|557
1710403500000|2024-03-14 08:05:00|12841.1|12837.1|12837.9|12833.9|12847.3|12843.3|12837.9|12833.9|340
1710403800000|2024-03-14 08:10:00|12839.5|12835.5|12841.1|12837.1|12847.3|12843.3|12837.9|12833.9|601
1710404100000|2024-03-14 08:15:00|12842.6|12838.6|12844.2|12840.2|12847.3|12843.3|12837.9|12833.9|386
1710404400000|2024-03-14 08:20:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|176
1710404700000|2024-03-14 08:25:00|12841.1|12837.1|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|151
1710405000000|2024-03-14 08:30:00|12841.1|12837.1|12837.9|12833.9|12844.2|12840.2|12837.9|12833.9|410
1710405300000|2024-03-14 08:35:00|12841.1|12837.1|12844.2|12840.2|12844.2|12840.2|12837.9|12833.9|183
1710405600000|2024-03-14 08:40:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|101
1710405900000|2024-03-14 08:45:00|12837.9|12833.9|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|161
1710406200000|2024-03-14 08:50:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|216
1710406500000|2024-03-14 08:55:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|431
1710406800000|2024-03-14 09:00:00|12847.3|12843.3|12841.1|12837.1|12847.3|12843.3|12837.9|12833.9|190
1710407100000|2024-03-14 09:05:00|||||||||88
1710407400000|2024-03-14 09:10:00|12837.9|12833.9|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|100
1710407700000|2024-03-14 09:15:00|12844.2|12840.2|12850.4|12846.4|12850.4|12846.4|12841.1|12837.1|400
1710408000000|2024-03-14 09:20:00|12853.6|12849.6|12844.2|12840.2|12853.6|12849.6|12844.2|12840.2|101
1710408300000|2024-03-14 09:25:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|272
1710408600000|2024-03-14 09:30:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|165
1710408900000|2024-03-14 09:35:00|12844.2|12840.2|12847.3|12843.3|12850.4|12846.4|12841.1|12837.1|579
1710409200000|2024-03-14 09:40:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|480
1710409500000|2024-03-14 09:45:00|12848.9|12844.9|12853.6|12849.6|12853.6|12849.6|12848.9|12844.9|105
1710409800000|2024-03-14 09:50:00|12856.7|12852.7|12847.3|12843.3|12856.7|12852.7|12847.3|12843.3|256
1710410100000|2024-03-14 09:55:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|193
1710410400000|2024-03-14 10:00:00|12847.3|12843.3|12853.6|12849.6|12853.6|12849.6|12847.3|12843.3|140
1710410700000|2024-03-14 10:05:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|137
1710411000000|2024-03-14 10:10:00|||||||||40
1710411300000|2024-03-14 10:15:00|12847.3|12843.3|12853.6|12849.6|12853.6|12849.6|12847.3|12843.3|187
1710411600000|2024-03-14 10:20:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|323
1710411900000|2024-03-14 10:25:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|233
1710412200000|2024-03-14 10:30:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|45
1710412500000|2024-03-14 10:35:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|228
1710412800000|2024-03-14 10:40:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|164
1710413100000|2024-03-14 10:45:00|12858.3|12854.3|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|226
1710413400000|2024-03-14 10:50:00|12862.9|12858.9|12869.2|12865.2|12869.2|12865.2|12859.8|12855.8|464
1710413700000|2024-03-14 10:55:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|127
1710414000000|2024-03-14 11:00:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|322
1710414300000|2024-03-14 11:05:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|205
1710414600000|2024-03-14 11:10:00|12867.6|12863.6|12862.9|12858.9|12867.6|12863.6|12862.9|12858.9|633
1710414900000|2024-03-14 11:15:00|12861.4|12857.4|12869.2|12865.2|12869.2|12865.2|12859.8|12855.8|380
1710415200000|2024-03-14 11:20:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|119
1710415500000|2024-03-14 11:25:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|404
1710415800000|2024-03-14 11:30:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|124
1710416100000|2024-03-14 11:35:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|149
1710416400000|2024-03-14 11:40:00|12862.9|12858.9|12869.2|12865.2|12869.2|12865.2|12862.9|12858.9|356
1710416700000|2024-03-14 11:45:00|12866.1|12862.1|12847.3|12843.3|12866.1|12862.1|12847.3|12843.3|425
1710417000000|2024-03-14 11:50:00|12850.4|12846.4|12856.7|12852.7|12859.8|12855.8|12850.4|12846.4|544
1710417300000|2024-03-14 11:55:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|363
1710417600000|2024-03-14 12:00:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12853.6|12849.6|380
1710417900000|2024-03-14 12:05:00|12858.3|12854.3|12850.4|12846.4|12859.8|12855.8|12850.4|12846.4|267
1710418200000|2024-03-14 12:10:00|12847.3|12843.3|12859.8|12855.8|12859.8|12855.8|12847.3|12843.3|1005
1710418500000|2024-03-14 12:15:00|12856.7|12852.7|12866.1|12862.1|12866.1|12862.1|12856.7|12852.7|761
1710418800000|2024-03-14 12:20:00|12862.9|12858.9|12841.1|12837.1|12866.1|12862.1|12841.1|12837.1|1581
1710419100000|2024-03-14 12:25:00|12844.2|12840.2|12837.9|12833.9|12853.6|12849.6|12837.9|12833.9|847
1710419400000|2024-03-14 12:30:00|12839.5|12835.5|12819.2|12815.2|12839.5|12835.5|12798.9|12794.9|3890
1710419700000|2024-03-14 12:35:00|12816.1|12812.1|12853.6|12849.6|12853.6|12849.6|12812.9|12808.9|2254
1710420000000|2024-03-14 12:40:00|12856.7|12852.7|12862.9|12858.9|12875.4|12871.4|12847.3|12843.3|1885
1710420300000|2024-03-14 12:45:00|12859.8|12855.8|12834.8|12830.8|12862.9|12858.9|12831.7|12827.7|1077
1710420600000|2024-03-14 12:50:00|12836.4|12832.4|12825.4|12821.4|12837.9|12833.9|12819.2|12815.2|1787
1710420900000|2024-03-14 12:55:00|12828.6|12824.6|12809.8|12805.8|12831.7|12827.7|12806.7|12802.7|1478
1710421200000|2024-03-14 13:00:00|12806.7|12802.7|12816.1|12812.1|12819.2|12815.2|12800.4|12796.4|1458
1710421500000|2024-03-14 13:05:00|12817.6|12813.6|12791.1|12787.1|12817.6|12813.6|12791.1|12787.1|1721
1710421800000|2024-03-14 13:10:00|12787.9|12783.9|12797.3|12793.3|12797.3|12793.3|12781.7|12777.7|1549
1710422100000|2024-03-14 13:15:00|12794.2|12790.2|12784.8|12780.8|12797.3|12793.3|12784.8|12780.8|1444
1710422400000|2024-03-14 13:20:00|12787.9|12783.9|12781.7|12777.7|12794.2|12790.2|12778.6|12774.6|1603
1710422700000|2024-03-14 13:25:00|12778.6|12774.6|12769.2|12765.2|12781.7|12777.7|12766.1|12762.1|1441
1710423000000|2024-03-14 13:30:00|12766.1|12762.1|12753.6|12749.6|12769.2|12765.2|12750.4|12746.4|2234
1710423300000|2024-03-14 13:35:00|12756.7|12752.7|12762.9|12758.9|12762.9|12758.9|12750.4|12746.4|3001
1710423600000|2024-03-14 13:40:00|12759.8|12755.8|12744.2|12740.2|12762.9|12758.9|12741.1|12737.1|3574
1710423900000|2024-03-14 13:45:00|12741.1|12737.1|12725.4|12721.4|12741.1|12737.1|12719.2|12715.2|2188
1710424200000|2024-03-14 13:50:00|12723.9|12719.9|12700.4|12696.4|12725.4|12721.4|12700.4|12696.4|2370
1710424500000|2024-03-14 13:55:00|12703.6|12699.6|12719.2|12715.2|12722.3|12718.3|12700.4|12696.4|2805
1710424800000|2024-03-14 14:00:00|12716.1|12712.1|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|1750
1710425100000|2024-03-14 14:05:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|1038
1710425400000|2024-03-14 14:10:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|1321
1710425700000|2024-03-14 14:15:00|12711.4|12707.4|12697.3|12693.3|12712.9|12708.9|12694.2|12690.2|977
1710426000000|2024-03-14 14:20:00|12694.2|12690.2|12691.1|12687.1|12700.4|12696.4|12691.1|12687.1|1544
1710426300000|2024-03-14 14:25:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12681.7|12677.7|1146
1710426600000|2024-03-14 14:30:00|12694.2|12690.2|12694.2|12690.2|12700.4|12696.4|12691.1|12687.1|2423
1710426900000|2024-03-14 14:35:00|12697.3|12693.3|12691.1|12687.1|12700.4|12696.4|12687.9|12683.9|860
1710427200000|2024-03-14 14:40:00|12694.2|12690.2|12687.9|12683.9|12694.2|12690.2|12684.8|12680.8|967
1710427500000|2024-03-14 14:45:00|12691.1|12687.1|12691.1|12687.1|12697.3|12693.3|12687.9|12683.9|1508
1710427800000|2024-03-14 14:50:00|12687.9|12683.9|12669.2|12665.2|12691.1|12687.1|12669.2|12665.2|1537
1710428100000|2024-03-14 14:55:00|12666.1|12662.1|12675.4|12671.4|12675.4|12671.4|12662.9|12658.9|932
1710428400000|2024-03-14 15:00:00|12672.3|12668.3|12678.6|12674.6|12684.8|12680.8|12669.2|12665.2|1180
1710428700000|2024-03-14 15:05:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|667
1710429000000|2024-03-14 15:10:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12666.1|12662.1|977
1710429300000|2024-03-14 15:15:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|819
1710429600000|2024-03-14 15:20:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12662.9|12658.9|975
1710429900000|2024-03-14 15:25:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|1293
1710430200000|2024-03-14 15:30:00|12678.6|12674.6|12662.9|12658.9|12678.6|12674.6|12662.9|12658.9|983
1710430500000|2024-03-14 15:35:00|12659.8|12655.8|12669.2|12665.2|12669.2|12665.2|12656.7|12652.7|928
1710430800000|2024-03-14 15:40:00|12666.1|12662.1|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|457
1710431100000|2024-03-14 15:45:00|12664.5|12660.5|12666.1|12662.1|12672.3|12668.3|12662.9|12658.9|1294
1710431400000|2024-03-14 15:50:00|12662.9|12658.9|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|618
1710431700000|2024-03-14 15:55:00|12658.3|12654.3|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|757
1710432000000|2024-03-14 16:00:00|12659.8|12655.8|12669.2|12665.2|12669.2|12665.2|12656.7|12652.7|1052
1710432300000|2024-03-14 16:05:00|12666.1|12662.1|12672.3|12668.3|12675.4|12671.4|12662.9|12658.9|1681
1710432600000|2024-03-14 16:10:00|12669.2|12665.2|12673.9|12669.9|12675.4|12671.4|12666.1|12662.1|1408
1710432900000|2024-03-14 16:15:00|12672.3|12668.3|12681.7|12677.7|12681.7|12677.7|12672.3|12668.3|1865
1710433200000|2024-03-14 16:20:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|1271
1710433500000|2024-03-14 16:25:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|968
1710433800000|2024-03-14 16:30:00|12678.6|12674.6|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|723
1710434100000|2024-03-14 16:35:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12681.7|12677.7|1242
1710434400000|2024-03-14 16:40:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|1165
1710434700000|2024-03-14 16:45:00|12684.8|12680.8|12672.3|12668.3|12687.9|12683.9|12672.3|12668.3|836
1710435000000|2024-03-14 16:50:00|12675.4|12671.4|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|560
1710435300000|2024-03-14 16:55:00|12673.9|12669.9|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|572
1710435600000|2024-03-14 17:00:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|373
1710435900000|2024-03-14 17:05:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|279
1710436200000|2024-03-14 17:10:00|12669.2|12665.2|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|683
1710436500000|2024-03-14 17:15:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|339
1710436800000|2024-03-14 17:20:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|933
1710437100000|2024-03-14 17:25:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|500
1710437400000|2024-03-14 17:30:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|767
1710437700000|2024-03-14 17:35:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|671
1710438000000|2024-03-14 17:40:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|726
1710438300000|2024-03-14 17:45:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12661.4|12657.4|453
1710438600000|2024-03-14 17:50:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|643
1710438900000|2024-03-14 17:55:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|332
1710439200000|2024-03-14 18:00:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|572
1710439500000|2024-03-14 18:05:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|249
1710439800000|2024-03-14 18:10:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|451
1710440100000|2024-03-14 18:15:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|69
1710440400000|2024-03-14 18:20:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|527
1710440700000|2024-03-14 18:25:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|662
1710441000000|2024-03-14 18:30:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|1237
1710441300000|2024-03-14 18:35:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|265
1710441600000|2024-03-14 18:40:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|325
1710441900000|2024-03-14 18:45:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|415
1710442200000|2024-03-14 18:50:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|824
1710442500000|2024-03-14 18:55:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|2795
1710442800000|2024-03-14 19:00:00|12653.6|12649.6|12662.9|12658.9|12662.9|12658.9|12650.4|12646.4|1763
1710443100000|2024-03-14 19:05:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|700
1710443400000|2024-03-14 19:10:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|752
1710443700000|2024-03-14 19:15:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|441
1710444000000|2024-03-14 19:20:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|472
1710444300000|2024-03-14 19:25:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|476
1710444600000|2024-03-14 19:30:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|419
1710444900000|2024-03-14 19:35:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|456
1710445200000|2024-03-14 19:40:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|971
1710445500000|2024-03-14 19:45:00|12653.6|12649.6|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|721
1710445800000|2024-03-14 19:50:00|12662.9|12658.9|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|1131
1710446100000|2024-03-14 19:55:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12653.6|12649.6|1879
1710446400000|2024-03-14 20:00:00|12662.9|12658.9|12672.3|12668.3|12672.3|12668.3|12662.9|12658.9|1281
1710446700000|2024-03-14 20:05:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|924
1710447000000|2024-03-14 20:10:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|430
1710447300000|2024-03-14 20:15:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|491
1710447600000|2024-03-14 20:20:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|175
1710447900000|2024-03-14 20:25:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|147
1710448200000|2024-03-14 20:30:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|420
1710448500000|2024-03-14 20:35:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|510
1710448800000|2024-03-14 20:40:00|12670.8|12666.8|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|124
1710449100000|2024-03-14 20:45:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|57
1710449400000|2024-03-14 20:50:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|813
1710449700000|2024-03-14 20:55:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|701
1710453600000|2024-03-14 22:00:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|91
1710453900000|2024-03-14 22:05:00|12677|12673|12675.4|12671.4|12677|12673|12675.4|12671.4|13
1710454200000|2024-03-14 22:10:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12673.9|12669.9|130
1710454500000|2024-03-14 22:15:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|99
1710454800000|2024-03-14 22:20:00|||||||||8
1710455400000|2024-03-14 22:30:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|57
1710456000000|2024-03-14 22:40:00|||||||||7
1710456300000|2024-03-14 22:45:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|27
1710456600000|2024-03-14 22:50:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|18
1710456900000|2024-03-14 22:55:00|||||||||20
1710457200000|2024-03-14 23:00:00|||||||||4
1710457500000|2024-03-14 23:05:00|||||||||5
1710457800000|2024-03-14 23:10:00|||||||||2
1710458100000|2024-03-14 23:15:00|||||||||3
1710458400000|2024-03-14 23:20:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|88
1710458700000|2024-03-14 23:25:00|||||||||2
1710459000000|2024-03-14 23:30:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|51
1710459300000|2024-03-14 23:35:00|12673.9|12669.9|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|189
1710459600000|2024-03-14 23:40:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|178
1710459900000|2024-03-14 23:45:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|124
1710460200000|2024-03-14 23:50:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|74
1710460500000|2024-03-14 23:55:00|12662.9|12658.9|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|122
1710460800000|2024-03-15 00:00:00|12656.7|12652.7|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|137
1710461100000|2024-03-15 00:05:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|201
1710461400000|2024-03-15 00:10:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|96
1710461700000|2024-03-15 00:15:00|12659.8|12655.8|12669.2|12665.2|12672.3|12668.3|12659.8|12655.8|252
1710462000000|2024-03-15 00:20:00|12667.6|12663.6|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|119
1710462300000|2024-03-15 00:25:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|287
1710462600000|2024-03-15 00:30:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|197
1710462900000|2024-03-15 00:35:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|152
1710463200000|2024-03-15 00:40:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|180
1710463500000|2024-03-15 00:45:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|192
1710463800000|2024-03-15 00:50:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|189
1710464100000|2024-03-15 00:55:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|167
1710464400000|2024-03-15 01:00:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|173
1710464700000|2024-03-15 01:05:00|12678.6|12674.6|12691.1|12687.1|12691.1|12687.1|12678.6|12674.6|636
1710465000000|2024-03-15 01:10:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|215
1710465300000|2024-03-15 01:15:00|12687.9|12683.9|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|299
1710465600000|2024-03-15 01:20:00|12695.8|12691.8|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|350
1710465900000|2024-03-15 01:25:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|71
1710466200000|2024-03-15 01:30:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|180
1710466500000|2024-03-15 01:35:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|117
1710466800000|2024-03-15 01:40:00|||||||||161
1710467100000|2024-03-15 01:45:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|67
1710467400000|2024-03-15 01:50:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|183
1710467700000|2024-03-15 01:55:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|84
1710468000000|2024-03-15 02:00:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|336
1710468300000|2024-03-15 02:05:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|81
1710468600000|2024-03-15 02:10:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|159
1710468900000|2024-03-15 02:15:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|271
1710469200000|2024-03-15 02:20:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|166
1710469500000|2024-03-15 02:25:00|||||||||18
1710469800000|2024-03-15 02:30:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|79
1710470100000|2024-03-15 02:35:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|301
1710470400000|2024-03-15 02:40:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|43
1710470700000|2024-03-15 02:45:00|||||||||89
1710471000000|2024-03-15 02:50:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|103
1710471300000|2024-03-15 02:55:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|122
1710471600000|2024-03-15 03:00:00|||||||||19
1710471900000|2024-03-15 03:05:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|165
1710472200000|2024-03-15 03:10:00|||||||||79
1710472500000|2024-03-15 03:15:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|68
1710472800000|2024-03-15 03:20:00|||||||||36
1710473100000|2024-03-15 03:25:00|12692.6|12688.6|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|120
1710473400000|2024-03-15 03:30:00|||||||||64
1710473700000|2024-03-15 03:35:00|||||||||23
1710474000000|2024-03-15 03:40:00|12687.9|12683.9|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|105
1710474300000|2024-03-15 03:45:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|104
1710474600000|2024-03-15 03:50:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|131
1710474900000|2024-03-15 03:55:00|12695.8|12691.8|12694.2|12690.2|12695.8|12691.8|12694.2|12690.2|67
1710475200000|2024-03-15 04:00:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|80
1710475500000|2024-03-15 04:05:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|91
1710475800000|2024-03-15 04:10:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|68
1710476100000|2024-03-15 04:15:00|12695.8|12691.8|12697.3|12693.3|12697.3|12693.3|12695.8|12691.8|43
1710476400000|2024-03-15 04:20:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|206
1710476700000|2024-03-15 04:25:00|||||||||88
1710477000000|2024-03-15 04:30:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|63
1710477300000|2024-03-15 04:35:00|||||||||23
1710477600000|2024-03-15 04:40:00|||||||||41
1710477900000|2024-03-15 04:45:00|||||||||38
1710478200000|2024-03-15 04:50:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|108
1710478500000|2024-03-15 04:55:00|||||||||85
1710478800000|2024-03-15 05:00:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|277
1710479100000|2024-03-15 05:05:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|87
1710479400000|2024-03-15 05:10:00|||||||||36
1710479700000|2024-03-15 05:15:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|148
1710480000000|2024-03-15 05:20:00|||||||||96
1710480300000|2024-03-15 05:25:00|||||||||80
1710480600000|2024-03-15 05:30:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|100
1710480900000|2024-03-15 05:35:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|85
1710481200000|2024-03-15 05:40:00|||||||||13
1710481500000|2024-03-15 05:45:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|50
1710481800000|2024-03-15 05:50:00|||||||||12
1710482100000|2024-03-15 05:55:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|50
1710482400000|2024-03-15 06:00:00|||||||||17
1710482700000|2024-03-15 06:05:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|139
1710483000000|2024-03-15 06:10:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|89
1710483300000|2024-03-15 06:15:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|50
1710483600000|2024-03-15 06:20:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|242
1710483900000|2024-03-15 06:25:00|||||||||24
1710484200000|2024-03-15 06:30:00|||||||||42
1710484500000|2024-03-15 06:35:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|191
1710484800000|2024-03-15 06:40:00|||||||||14
1710485100000|2024-03-15 06:45:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|53
1710485400000|2024-03-15 06:50:00|12694.2|12690.2|12706.7|12702.7|12706.7|12702.7|12694.2|12690.2|925
1710485700000|2024-03-15 06:55:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|326
1710486000000|2024-03-15 07:00:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|281
1710486300000|2024-03-15 07:05:00|12694.2|12690.2|12703.6|12699.6|12703.6|12699.6|12694.2|12690.2|358
1710486600000|2024-03-15 07:10:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|407
1710486900000|2024-03-15 07:15:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|300
1710487200000|2024-03-15 07:20:00|12709.8|12705.8|12697.3|12693.3|12709.8|12705.8|12697.3|12693.3|317
1710487500000|2024-03-15 07:25:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|195
1710487800000|2024-03-15 07:30:00|12697.3|12693.3|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|143
1710488100000|2024-03-15 07:35:00|12702|12698|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|248
1710488400000|2024-03-15 07:40:00|12702|12698|12698.9|12694.9|12703.6|12699.6|12697.3|12693.3|265
1710488700000|2024-03-15 07:45:00|12697.3|12693.3|12691.1|12687.1|12700.4|12696.4|12687.9|12683.9|401
1710489000000|2024-03-15 07:50:00|12687.9|12683.9|12681.7|12677.7|12691.1|12687.1|12681.7|12677.7|490
1710489300000|2024-03-15 07:55:00|12684.8|12680.8|12683.3|12679.3|12684.8|12680.8|12681.7|12677.7|217
1710489600000|2024-03-15 08:00:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12675.4|12671.4|566
1710489900000|2024-03-15 08:05:00|12683.3|12679.3|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|418
1710490200000|2024-03-15 08:10:00|12686.4|12682.4|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|128
1710490500000|2024-03-15 08:15:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|313
1710490800000|2024-03-15 08:20:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|245
1710491100000|2024-03-15 08:25:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|210
1710491400000|2024-03-15 08:30:00|12695.8|12691.8|12684.8|12680.8|12697.3|12693.3|12684.8|12680.8|172
1710491700000|2024-03-15 08:35:00|12683.3|12679.3|12684.8|12680.8|12684.8|12680.8|12675.4|12671.4|245
1710492000000|2024-03-15 08:40:00|12686.4|12682.4|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|114
1710492300000|2024-03-15 08:45:00|12691.1|12687.1|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|333
1710492600000|2024-03-15 08:50:00|12698.9|12694.9|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|134
1710492900000|2024-03-15 08:55:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|128
1710493200000|2024-03-15 09:00:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|296
1710493500000|2024-03-15 09:05:00|12697.3|12693.3|12698.9|12694.9|12700.4|12696.4|12697.3|12693.3|280
1710493800000|2024-03-15 09:10:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|108
1710494100000|2024-03-15 09:15:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|213
1710494400000|2024-03-15 09:20:00|12694.2|12690.2|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|107
1710494700000|2024-03-15 09:25:00|12695.8|12691.8|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|103
1710495000000|2024-03-15 09:30:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|179
1710495300000|2024-03-15 09:35:00|12703.6|12699.6|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|246
1710495600000|2024-03-15 09:40:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|222
1710495900000|2024-03-15 09:45:00|12697.3|12693.3|12697.3|12693.3|12702|12698|12697.3|12693.3|111
1710496200000|2024-03-15 09:50:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12698.9|12694.9|232
1710496500000|2024-03-15 09:55:00|12697.3|12693.3|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|119
1710496800000|2024-03-15 10:00:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|278
1710497100000|2024-03-15 10:05:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|150
1710497400000|2024-03-15 10:10:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|263
1710497700000|2024-03-15 10:15:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|127
1710498000000|2024-03-15 10:20:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|86
1710498300000|2024-03-15 10:25:00|12697.3|12693.3|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|96
1710498600000|2024-03-15 10:30:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|232
1710498900000|2024-03-15 10:35:00|12698.9|12694.9|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|210
1710499200000|2024-03-15 10:40:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|498
1710499500000|2024-03-15 10:45:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12702|12698|184
1710499800000|2024-03-15 10:50:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|123
1710500100000|2024-03-15 10:55:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|124
1710500400000|2024-03-15 11:00:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|89
1710500700000|2024-03-15 11:05:00|12697.3|12693.3|12706.7|12702.7|12706.7|12702.7|12697.3|12693.3|148
1710501000000|2024-03-15 11:10:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|357
1710501300000|2024-03-15 11:15:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|106
1710501600000|2024-03-15 11:20:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|106
1710501900000|2024-03-15 11:25:00|12711.4|12707.4|12722.3|12718.3|12722.3|12718.3|12709.8|12705.8|529
1710502200000|2024-03-15 11:30:00|12719.2|12715.2|12719.2|12715.2|12728.6|12724.6|12719.2|12715.2|650
1710502500000|2024-03-15 11:35:00|12716.1|12712.1|12725.4|12721.4|12725.4|12721.4|12716.1|12712.1|552
1710502800000|2024-03-15 11:40:00|12722.3|12718.3|12734.8|12730.8|12734.8|12730.8|12722.3|12718.3|1142
1710503100000|2024-03-15 11:45:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|523
1710503400000|2024-03-15 11:50:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|311
1710503700000|2024-03-15 11:55:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12725.4|12721.4|648
1710504000000|2024-03-15 12:00:00|12733.3|12729.3|12722.3|12718.3|12734.8|12730.8|12722.3|12718.3|448
1710504300000|2024-03-15 12:05:00|12719.2|12715.2|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|1216
1710504600000|2024-03-15 12:10:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|971
1710504900000|2024-03-15 12:15:00|12712.9|12708.9|12722.3|12718.3|12722.3|12718.3|12712.9|12708.9|668
1710505200000|2024-03-15 12:20:00|12719.2|12715.2|12712.9|12708.9|12719.2|12715.2|12706.7|12702.7|1151
1710505500000|2024-03-15 12:25:00|12714.5|12710.5|12702|12698|12716.1|12712.1|12697.3|12693.3|894
1710505800000|2024-03-15 12:30:00|12708.3|12704.3|12709.8|12705.8|12722.3|12718.3|12697.3|12693.3|2334
1710506100000|2024-03-15 12:35:00|12706.7|12702.7|12691.1|12687.1|12709.8|12705.8|12691.1|12687.1|1231
1710506400000|2024-03-15 12:40:00|12687.9|12683.9|12675.4|12671.4|12694.2|12690.2|12672.3|12668.3|1549
1710506700000|2024-03-15 12:45:00|12672.3|12668.3|12684.8|12680.8|12687.9|12683.9|12666.1|12662.1|1005
1710507000000|2024-03-15 12:50:00|12681.7|12677.7|12694.2|12690.2|12694.2|12690.2|12681.7|12677.7|765
1710507300000|2024-03-15 12:55:00|12691.1|12687.1|12684.8|12680.8|12694.2|12690.2|12681.7|12677.7|602
1710507600000|2024-03-15 13:00:00|12687.9|12683.9|12700.4|12696.4|12703.6|12699.6|12684.8|12680.8|746
1710507900000|2024-03-15 13:05:00|12697.3|12693.3|12681.7|12677.7|12700.4|12696.4|12678.6|12674.6|1591
1710508200000|2024-03-15 13:10:00|12680.1|12676.1|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|767
1710508500000|2024-03-15 13:15:00|12684.8|12680.8|12691.1|12687.1|12697.3|12693.3|12684.8|12680.8|1201
1710508800000|2024-03-15 13:20:00|12687.9|12683.9|12681.7|12677.7|12691.1|12687.1|12678.6|12674.6|845
1710509100000|2024-03-15 13:25:00|12678.6|12674.6|12672.3|12668.3|12681.7|12677.7|12669.2|12665.2|795
1710509400000|2024-03-15 13:30:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12656.7|12652.7|1757
1710509700000|2024-03-15 13:35:00|12659.8|12655.8|12666.1|12662.1|12669.2|12665.2|12656.7|12652.7|1650
1710510000000|2024-03-15 13:40:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|957
1710510300000|2024-03-15 13:45:00|12669.2|12665.2|12653.6|12649.6|12669.2|12665.2|12650.4|12646.4|1614
1710510600000|2024-03-15 13:50:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|942
1710510900000|2024-03-15 13:55:00|12650.4|12646.4|12648.9|12644.9|12653.6|12649.6|12647.3|12643.3|656
1710511200000|2024-03-15 14:00:00|12647.3|12643.3|12672.3|12668.3|12672.3|12668.3|12647.3|12643.3|2049
1710511500000|2024-03-15 14:05:00|12669.2|12665.2|12659.8|12655.8|12672.3|12668.3|12650.4|12646.4|2077
1710511800000|2024-03-15 14:10:00|12662.9|12658.9|12662.9|12658.9|12672.3|12668.3|12659.8|12655.8|1402
1710512100000|2024-03-15 14:15:00|12666.1|12662.1|12659.8|12655.8|12669.2|12665.2|12656.7|12652.7|1124
1710512400000|2024-03-15 14:20:00|12656.7|12652.7|12644.2|12640.2|12659.8|12655.8|12641.1|12637.1|1687
1710512700000|2024-03-15 14:25:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|1307
1710513000000|2024-03-15 14:30:00|12650.4|12646.4|12656.7|12652.7|12662.9|12658.9|12650.4|12646.4|1478
1710513300000|2024-03-15 14:35:00|12653.6|12649.6|12650.4|12646.4|12659.8|12655.8|12647.3|12643.3|1269
1710513600000|2024-03-15 14:40:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|801
1710513900000|2024-03-15 14:45:00|12650.4|12646.4|12659.8|12655.8|12659.8|12655.8|12644.2|12640.2|864
1710514200000|2024-03-15 14:50:00|12656.7|12652.7|12669.2|12665.2|12669.2|12665.2|12653.6|12649.6|1823
1710514500000|2024-03-15 14:55:00|12666.1|12662.1|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|948
1710514800000|2024-03-15 15:00:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|638
1710515100000|2024-03-15 15:05:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|620
1710515400000|2024-03-15 15:10:00|12662.9|12658.9|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|1514
1710515700000|2024-03-15 15:15:00|12656.7|12652.7|12675.4|12671.4|12678.6|12674.6|12656.7|12652.7|899
1710516000000|2024-03-15 15:20:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|617
1710516300000|2024-03-15 15:25:00|12672.3|12668.3|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|408
1710516600000|2024-03-15 15:30:00|12675.4|12671.4|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|991
1710516900000|2024-03-15 15:35:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|728
1710517200000|2024-03-15 15:40:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|826
1710517500000|2024-03-15 15:45:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12669.2|12665.2|633
1710517800000|2024-03-15 15:50:00|12669.2|12665.2|12675.4|12671.4|12681.7|12677.7|12669.2|12665.2|975
1710518100000|2024-03-15 15:55:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|968
1710518400000|2024-03-15 16:00:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|1071
1710518700000|2024-03-15 16:05:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|614
1710519000000|2024-03-15 16:10:00|12672.3|12668.3|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|518
1710519300000|2024-03-15 16:15:00|12675.4|12671.4|12684.8|12680.8|12684.8|12680.8|12672.3|12668.3|654
1710519600000|2024-03-15 16:20:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|717
1710519900000|2024-03-15 16:25:00|12687.9|12683.9|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|646
1710520200000|2024-03-15 16:30:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|368
1710520500000|2024-03-15 16:35:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|319
1710520800000|2024-03-15 16:40:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|533
1710521100000|2024-03-15 16:45:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|396
1710521400000|2024-03-15 16:50:00|12678.6|12674.6|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|547
1710521700000|2024-03-15 16:55:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|493
1710522000000|2024-03-15 17:00:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|449
1710522300000|2024-03-15 17:05:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|319
1710522600000|2024-03-15 17:10:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|247
1710522900000|2024-03-15 17:15:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|314
1710523200000|2024-03-15 17:20:00|12662.9|12658.9|12675.4|12671.4|12675.4|12671.4|12659.8|12655.8|512
1710523500000|2024-03-15 17:25:00|12678.6|12674.6|12672.3|12668.3|12681.7|12677.7|12672.3|12668.3|725
1710523800000|2024-03-15 17:30:00|12669.2|12665.2|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|433
1710524100000|2024-03-15 17:35:00|12666.1|12662.1|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|271
1710524400000|2024-03-15 17:40:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|567
1710524700000|2024-03-15 17:45:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|330
1710525000000|2024-03-15 17:50:00|||||||||75
1710525300000|2024-03-15 17:55:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|278
1710525600000|2024-03-15 18:00:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|262
1710525900000|2024-03-15 18:05:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|491
1710526200000|2024-03-15 18:10:00|12669.2|12665.2|12666.1|12662.1|12675.4|12671.4|12666.1|12662.1|769
1710526500000|2024-03-15 18:15:00|12669.2|12665.2|12672.3|12668.3|12678.6|12674.6|12666.1|12662.1|578
1710526800000|2024-03-15 18:20:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|217
1710527100000|2024-03-15 18:25:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|977
1710527400000|2024-03-15 18:30:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|420
1710527700000|2024-03-15 18:35:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|850
1710528000000|2024-03-15 18:40:00|12675.4|12671.4|12681.7|12677.7|12684.8|12680.8|12675.4|12671.4|683
1710528300000|2024-03-15 18:45:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|848
1710528600000|2024-03-15 18:50:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|995
1710528900000|2024-03-15 18:55:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|2310
1710529200000|2024-03-15 19:00:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|320
1710529500000|2024-03-15 19:05:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|829
1710529800000|2024-03-15 19:10:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|470
1710530100000|2024-03-15 19:15:00|||||||||119
1710530400000|2024-03-15 19:20:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|623
1710530700000|2024-03-15 19:25:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|2322
1710531000000|2024-03-15 19:30:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|426
1710531300000|2024-03-15 19:35:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|1015
1710531600000|2024-03-15 19:40:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|897
1710531900000|2024-03-15 19:45:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|868
1710532200000|2024-03-15 19:50:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|896
1710532500000|2024-03-15 19:55:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|3417
1710532800000|2024-03-15 20:00:00|12666.1|12662.1|12672.3|12668.3|12675.4|12671.4|12666.1|12662.1|1249
1710533100000|2024-03-15 20:05:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|596
1710533400000|2024-03-15 20:10:00|||||||||92
1710533700000|2024-03-15 20:15:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|447
1710534000000|2024-03-15 20:20:00|||||||||112
1710534300000|2024-03-15 20:25:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|333
1710534600000|2024-03-15 20:30:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|358
1710534900000|2024-03-15 20:35:00|||||||||33
1710535200000|2024-03-15 20:40:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|704
1710535500000|2024-03-15 20:45:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|121
1710535800000|2024-03-15 20:50:00|12670.8|12666.8|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|328
1710536100000|2024-03-15 20:55:00|12670.8|12666.8|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|409
1710712800000|2024-03-17 22:00:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|58
1710713100000|2024-03-17 22:05:00|12667.6|12663.6|12669.2|12665.2|12670.8|12666.8|12666.1|12662.1|26
1710713400000|2024-03-17 22:10:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|72
1710713700000|2024-03-17 22:15:00|12667.6|12663.6|12664.5|12660.5|12667.6|12663.6|12662.9|12658.9|43
1710714000000|2024-03-17 22:20:00|12666.1|12662.1|12664.5|12660.5|12666.1|12662.1|12662.9|12658.9|29
1710714300000|2024-03-17 22:25:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|39
1710714600000|2024-03-17 22:30:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|8
1710714900000|2024-03-17 22:35:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12656.7|12652.7|394
1710715200000|2024-03-17 22:40:00|12664.5|12660.5|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|64
1710715500000|2024-03-17 22:45:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|134
1710715800000|2024-03-17 22:50:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|132
1710716100000|2024-03-17 22:55:00|12669.2|12665.2|12675.4|12671.4|12677|12673|12666.1|12662.1|122
1710716400000|2024-03-17 23:00:00|12677|12673|12672.3|12668.3|12677|12673|12672.3|12668.3|27
1710716700000|2024-03-17 23:05:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|61
1710717000000|2024-03-17 23:10:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|4
1710717300000|2024-03-17 23:15:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|158
1710717600000|2024-03-17 23:20:00|||||||||4
1710717900000|2024-03-17 23:25:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|26
1710718200000|2024-03-17 23:30:00|12680.1|12676.1|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|72
1710718500000|2024-03-17 23:35:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|41
1710718800000|2024-03-17 23:40:00|||||||||4
1710719100000|2024-03-17 23:45:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|36
1710719400000|2024-03-17 23:50:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|65
1710719700000|2024-03-17 23:55:00|||||||||4
1710720000000|2024-03-18 00:00:00|12678.6|12674.6|12656.7|12652.7|12678.6|12674.6|12656.7|12652.7|218
1710720300000|2024-03-18 00:05:00|12653.6|12649.6|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|458
1710720600000|2024-03-18 00:10:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|88
1710720900000|2024-03-18 00:15:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|91
1710721200000|2024-03-18 00:20:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|68
1710721500000|2024-03-18 00:25:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|123
1710721800000|2024-03-18 00:30:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|196
1710722100000|2024-03-18 00:35:00|12675.4|12671.4|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|102
1710722400000|2024-03-18 00:40:00|12673.9|12669.9|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|37
1710722700000|2024-03-18 00:45:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|37
1710723000000|2024-03-18 00:50:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|69
1710723300000|2024-03-18 00:55:00|12672.3|12668.3|12673.9|12669.9|12678.6|12674.6|12672.3|12668.3|118
1710723600000|2024-03-18 01:00:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12669.2|12665.2|177
1710723900000|2024-03-18 01:05:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|71
1710724200000|2024-03-18 01:10:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|161
1710724500000|2024-03-18 01:15:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|97
1710724800000|2024-03-18 01:20:00|||||||||26
1710725100000|2024-03-18 01:25:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|110
1710725400000|2024-03-18 01:30:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|123
1710725700000|2024-03-18 01:35:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|179
1710726000000|2024-03-18 01:40:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|87
1710726300000|2024-03-18 01:45:00|||||||||77
1710726600000|2024-03-18 01:50:00|||||||||49
1710726900000|2024-03-18 01:55:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|250
1710727200000|2024-03-18 02:00:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|78
1710727500000|2024-03-18 02:05:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|95
1710727800000|2024-03-18 02:10:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|84
1710728100000|2024-03-18 02:15:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|101
1710728400000|2024-03-18 02:20:00|||||||||10
1710728700000|2024-03-18 02:25:00|12695.8|12691.8|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|119
1710729000000|2024-03-18 02:30:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|379
1710729300000|2024-03-18 02:35:00|||||||||34
1710729600000|2024-03-18 02:40:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|61
1710729900000|2024-03-18 02:45:00|||||||||11
1710730200000|2024-03-18 02:50:00|||||||||34
1710730500000|2024-03-18 02:55:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|80
1710730800000|2024-03-18 03:00:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|219
1710731100000|2024-03-18 03:05:00|12689.5|12685.5|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|145
1710731400000|2024-03-18 03:10:00|||||||||23
1710731700000|2024-03-18 03:15:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|167
1710732000000|2024-03-18 03:20:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|52
1710732300000|2024-03-18 03:25:00|||||||||19
1710732600000|2024-03-18 03:30:00|||||||||23
1710732900000|2024-03-18 03:35:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|194
1710733200000|2024-03-18 03:40:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|192
1710733500000|2024-03-18 03:45:00|12684.8|12680.8|12675.4|12671.4|12684.8|12680.8|12675.4|12671.4|519
1710733800000|2024-03-18 03:50:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|270
1710734100000|2024-03-18 03:55:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|42
1710734400000|2024-03-18 04:00:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|50
1710734700000|2024-03-18 04:05:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|46
1710735000000|2024-03-18 04:10:00|||||||||10
1710735300000|2024-03-18 04:15:00|||||||||26
1710735600000|2024-03-18 04:20:00|||||||||72
1710735900000|2024-03-18 04:25:00|||||||||5
1710736200000|2024-03-18 04:30:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|24
1710736500000|2024-03-18 04:35:00|||||||||15
1710736800000|2024-03-18 04:40:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|101
1710737100000|2024-03-18 04:45:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|372
1710737400000|2024-03-18 04:50:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|66
1710737700000|2024-03-18 04:55:00|||||||||97
1710738000000|2024-03-18 05:00:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|39
1710738300000|2024-03-18 05:05:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|83
1710738600000|2024-03-18 05:10:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|434
1710738900000|2024-03-18 05:15:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|58
1710739200000|2024-03-18 05:20:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|124
1710739500000|2024-03-18 05:25:00|||||||||46
1710739800000|2024-03-18 05:30:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|234
1710740100000|2024-03-18 05:35:00|||||||||35
1710740400000|2024-03-18 05:40:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|106
1710740700000|2024-03-18 05:45:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|34
1710741000000|2024-03-18 05:50:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|240
1710741300000|2024-03-18 05:55:00|12691.1|12687.1|12695.8|12691.8|12697.3|12693.3|12691.1|12687.1|285
1710741600000|2024-03-18 06:00:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|148
1710741900000|2024-03-18 06:05:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|324
1710742200000|2024-03-18 06:10:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|154
1710742500000|2024-03-18 06:15:00|12698.9|12694.9|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|140
1710742800000|2024-03-18 06:20:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|192
1710743100000|2024-03-18 06:25:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|177
1710743400000|2024-03-18 06:30:00|||||||||41
1710743700000|2024-03-18 06:35:00|||||||||30
1710744000000|2024-03-18 06:40:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|195
1710744300000|2024-03-18 06:45:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|78
1710744600000|2024-03-18 06:50:00|12697.3|12693.3|12687.9|12683.9|12697.3|12693.3|12687.9|12683.9|332
1710744900000|2024-03-18 06:55:00|||||||||149
1710745200000|2024-03-18 07:00:00|12691.1|12687.1|12678.6|12674.6|12691.1|12687.1|12678.6|12674.6|342
1710745500000|2024-03-18 07:05:00|12675.4|12671.4|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|329
1710745800000|2024-03-18 07:10:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|235
1710746100000|2024-03-18 07:15:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|496
1710746400000|2024-03-18 07:20:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|215
1710746700000|2024-03-18 07:25:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|207
1710747000000|2024-03-18 07:30:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|415
1710747300000|2024-03-18 07:35:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|307
1710747600000|2024-03-18 07:40:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|296
1710747900000|2024-03-18 07:45:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|79
1710748200000|2024-03-18 07:50:00|12678.6|12674.6|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|197
1710748500000|2024-03-18 07:55:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|286
1710748800000|2024-03-18 08:00:00|12673.9|12669.9|12666.1|12662.1|12673.9|12669.9|12666.1|12662.1|717
1710749100000|2024-03-18 08:05:00|12669.2|12665.2|12656.7|12652.7|12669.2|12665.2|12656.7|12652.7|376
1710749400000|2024-03-18 08:10:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|367
1710749700000|2024-03-18 08:15:00|12659.8|12655.8|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|446
1710750000000|2024-03-18 08:20:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|569
1710750300000|2024-03-18 08:25:00|12653.6|12649.6|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|1090
1710750600000|2024-03-18 08:30:00|12641.1|12637.1|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|366
1710750900000|2024-03-18 08:35:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12637.9|12633.9|786
1710751200000|2024-03-18 08:40:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|62
1710751500000|2024-03-18 08:45:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|126
1710751800000|2024-03-18 08:50:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|422
1710752100000|2024-03-18 08:55:00|12653.6|12649.6|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|115
1710752400000|2024-03-18 09:00:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|87
1710752700000|2024-03-18 09:05:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|123
1710753000000|2024-03-18 09:10:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|211
1710753300000|2024-03-18 09:15:00|12653.6|12649.6|12641.1|12637.1|12653.6|12649.6|12641.1|12637.1|276
1710753600000|2024-03-18 09:20:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|204
1710753900000|2024-03-18 09:25:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|317
1710754200000|2024-03-18 09:30:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|101
1710754500000|2024-03-18 09:35:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|289
1710754800000|2024-03-18 09:40:00|12647.3|12643.3|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|116
1710755100000|2024-03-18 09:45:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|628
1710755400000|2024-03-18 09:50:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|413
1710755700000|2024-03-18 09:55:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|214
1710756000000|2024-03-18 10:00:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|589
1710756300000|2024-03-18 10:05:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|148
1710756600000|2024-03-18 10:10:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|234
1710756900000|2024-03-18 10:15:00|12644.2|12640.2|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|265
1710757200000|2024-03-18 10:20:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|263
1710757500000|2024-03-18 10:25:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|172
1710757800000|2024-03-18 10:30:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|150
1710758100000|2024-03-18 10:35:00|12647.3|12643.3|12637.9|12633.9|12647.3|12643.3|12637.9|12633.9|246
1710758400000|2024-03-18 10:40:00|12641.1|12637.1|12647.3|12643.3|12647.3|12643.3|12637.9|12633.9|424
1710758700000|2024-03-18 10:45:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|222
1710759000000|2024-03-18 10:50:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|257
1710759300000|2024-03-18 10:55:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|222
1710759600000|2024-03-18 11:00:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|189
1710759900000|2024-03-18 11:05:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|198
1710760200000|2024-03-18 11:10:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|148
1710760500000|2024-03-18 11:15:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|386
1710760800000|2024-03-18 11:20:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|302
1710761100000|2024-03-18 11:25:00|12659.8|12655.8|12672.3|12668.3|12672.3|12668.3|12658.3|12654.3|1200
1710761400000|2024-03-18 11:30:00|12673.9|12669.9|12666.1|12662.1|12675.4|12671.4|12666.1|12662.1|662
1710761700000|2024-03-18 11:35:00|12662.9|12658.9|12662.9|12658.9|12669.2|12665.2|12659.8|12655.8|533
1710762000000|2024-03-18 11:40:00|12666.1|12662.1|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|261
1710762300000|2024-03-18 11:45:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|135
1710762600000|2024-03-18 11:50:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|140
1710762900000|2024-03-18 11:55:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|217
1710763200000|2024-03-18 12:00:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|950
1710763500000|2024-03-18 12:05:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|572
1710763800000|2024-03-18 12:10:00|12666.1|12662.1|12653.6|12649.6|12666.1|12662.1|12653.6|12649.6|427
1710764100000|2024-03-18 12:15:00|12656.7|12652.7|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|404
1710764400000|2024-03-18 12:20:00|12650.4|12646.4|12659.8|12655.8|12666.1|12662.1|12647.3|12643.3|531
1710764700000|2024-03-18 12:25:00|12662.9|12658.9|12656.7|12652.7|12666.1|12662.1|12656.7|12652.7|349
1710765000000|2024-03-18 12:30:00|12659.8|12655.8|12647.3|12643.3|12659.8|12655.8|12647.3|12643.3|596
1710765300000|2024-03-18 12:35:00|12644.2|12640.2|12631.7|12627.7|12644.2|12640.2|12631.7|12627.7|286
1710765600000|2024-03-18 12:40:00|12634.8|12630.8|12625.4|12621.4|12637.9|12633.9|12622.3|12618.3|916
1710765900000|2024-03-18 12:45:00|12622.3|12618.3|12616.1|12612.1|12628.6|12624.6|12616.1|12612.1|949
1710766200000|2024-03-18 12:50:00|12619.2|12615.2|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|437
1710766500000|2024-03-18 12:55:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|870
1710766800000|2024-03-18 13:00:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|394
1710767100000|2024-03-18 13:05:00|12625.4|12621.4|12622.3|12618.3|12631.7|12627.7|12619.2|12615.2|267
1710767400000|2024-03-18 13:10:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12619.2|12615.2|684
1710767700000|2024-03-18 13:15:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|745
1710768000000|2024-03-18 13:20:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12625.4|12621.4|424
1710768300000|2024-03-18 13:25:00|12631.7|12627.7|12622.3|12618.3|12634.8|12630.8|12622.3|12618.3|784
1710768600000|2024-03-18 13:30:00|12625.4|12621.4|12644.2|12640.2|12647.3|12643.3|12625.4|12621.4|1402
1710768900000|2024-03-18 13:35:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12641.1|12637.1|794
1710769200000|2024-03-18 13:40:00|12647.3|12643.3|12650.4|12646.4|12659.8|12655.8|12647.3|12643.3|1135
1710769500000|2024-03-18 13:45:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|646
1710769800000|2024-03-18 13:50:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|597
1710770100000|2024-03-18 13:55:00|12644.2|12640.2|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|1571
1710770400000|2024-03-18 14:00:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|546
1710770700000|2024-03-18 14:05:00|12647.3|12643.3|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|558
1710771000000|2024-03-18 14:10:00|12644.2|12640.2|12641.1|12637.1|12650.4|12646.4|12641.1|12637.1|499
1710771300000|2024-03-18 14:15:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|484
1710771600000|2024-03-18 14:20:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|472
1710771900000|2024-03-18 14:25:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12645.8|12641.8|198
1710772200000|2024-03-18 14:30:00|12644.2|12640.2|12634.8|12630.8|12647.3|12643.3|12634.8|12630.8|239
1710772500000|2024-03-18 14:35:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|584
1710772800000|2024-03-18 14:40:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|825
1710773100000|2024-03-18 14:45:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|467
1710773400000|2024-03-18 14:50:00|12622.3|12618.3|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|1043
1710773700000|2024-03-18 14:55:00|12616.1|12612.1|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|1123
1710774000000|2024-03-18 15:00:00|12612.9|12608.9|12609.8|12605.8|12619.2|12615.2|12609.8|12605.8|940
1710774300000|2024-03-18 15:05:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|839
1710774600000|2024-03-18 15:10:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|723
1710774900000|2024-03-18 15:15:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|473
1710775200000|2024-03-18 15:20:00|12619.2|12615.2|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|296
1710775500000|2024-03-18 15:25:00|12614.5|12610.5|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|393
1710775800000|2024-03-18 15:30:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|684
1710776100000|2024-03-18 15:35:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12609.8|12605.8|796
1710776400000|2024-03-18 15:40:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|644
1710776700000|2024-03-18 15:45:00|12612.9|12608.9|12628.6|12624.6|12628.6|12624.6|12612.9|12608.9|406
1710777000000|2024-03-18 15:50:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|623
1710777300000|2024-03-18 15:55:00|12631.7|12627.7|12622.3|12618.3|12631.7|12627.7|12620.8|12616.8|1090
1710777600000|2024-03-18 16:00:00|12619.2|12615.2|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|554
1710777900000|2024-03-18 16:05:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|330
1710778200000|2024-03-18 16:10:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|604
1710778500000|2024-03-18 16:15:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|448
1710778800000|2024-03-18 16:20:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|637
1710779100000|2024-03-18 16:25:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|325
1710779400000|2024-03-18 16:30:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|372
1710779700000|2024-03-18 16:35:00|12619.2|12615.2|12622.3|12618.3|12628.6|12624.6|12619.2|12615.2|306
1710780000000|2024-03-18 16:40:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|125
1710780300000|2024-03-18 16:45:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|341
1710780600000|2024-03-18 16:50:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|281
1710780900000|2024-03-18 16:55:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|347
1710781200000|2024-03-18 17:00:00|12625.4|12621.4|12612.9|12608.9|12625.4|12621.4|12612.9|12608.9|888
1710781500000|2024-03-18 17:05:00|12616.1|12612.1|12612.9|12608.9|12622.3|12618.3|12612.9|12608.9|905
1710781800000|2024-03-18 17:10:00|12616.1|12612.1|12603.6|12599.6|12616.1|12612.1|12603.6|12599.6|703
1710782100000|2024-03-18 17:15:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|356
1710782400000|2024-03-18 17:20:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|440
1710782700000|2024-03-18 17:25:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|376
1710783000000|2024-03-18 17:30:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|510
1710783300000|2024-03-18 17:35:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|730
1710783600000|2024-03-18 17:40:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|502
1710783900000|2024-03-18 17:45:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|472
1710784200000|2024-03-18 17:50:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|406
1710784500000|2024-03-18 17:55:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|551
1710784800000|2024-03-18 18:00:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|208
1710785100000|2024-03-18 18:05:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|316
1710785400000|2024-03-18 18:10:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|344
1710785700000|2024-03-18 18:15:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|1482
1710786000000|2024-03-18 18:20:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|227
1710786300000|2024-03-18 18:25:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|377
1710786600000|2024-03-18 18:30:00|12603.6|12599.6|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|339
1710786900000|2024-03-18 18:35:00|||||||||286
1710787200000|2024-03-18 18:40:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|420
1710787500000|2024-03-18 18:45:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|493
1710787800000|2024-03-18 18:50:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|489
1710788100000|2024-03-18 18:55:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|2283
1710788400000|2024-03-18 19:00:00|12609.8|12605.8|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|1162
1710788700000|2024-03-18 19:05:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|512
1710789000000|2024-03-18 19:10:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|273
1710789300000|2024-03-18 19:15:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|558
1710789600000|2024-03-18 19:20:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|278
1710789900000|2024-03-18 19:25:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|147
1710790200000|2024-03-18 19:30:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|200
1710790500000|2024-03-18 19:35:00|||||||||188
1710790800000|2024-03-18 19:40:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|441
1710791100000|2024-03-18 19:45:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|291
1710791400000|2024-03-18 19:50:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|336
1710791700000|2024-03-18 19:55:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|2447
1710792000000|2024-03-18 20:00:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|1086
1710792300000|2024-03-18 20:05:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|434
1710792600000|2024-03-18 20:10:00|||||||||274
1710792900000|2024-03-18 20:15:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|185
1710793200000|2024-03-18 20:20:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|611
1710793500000|2024-03-18 20:25:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|383
1710793800000|2024-03-18 20:30:00|||||||||461
1710794100000|2024-03-18 20:35:00|||||||||191
1710794400000|2024-03-18 20:40:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|898
1710794700000|2024-03-18 20:45:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|488
1710795000000|2024-03-18 20:50:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|767
1710795300000|2024-03-18 20:55:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|207
1710799200000|2024-03-18 22:00:00|12636.4|12632.4|12631.7|12627.7|12636.4|12632.4|12631.7|12627.7|31
1710799500000|2024-03-18 22:05:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|57
1710799800000|2024-03-18 22:10:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|7
1710801000000|2024-03-18 22:30:00|||||||||8
1710801300000|2024-03-18 22:35:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|80
1710801600000|2024-03-18 22:40:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|153
1710801900000|2024-03-18 22:45:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|131
1710802200000|2024-03-18 22:50:00|||||||||21
1710802500000|2024-03-18 22:55:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|53
1710802800000|2024-03-18 23:00:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|113
1710803100000|2024-03-18 23:05:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|2
1710803400000|2024-03-18 23:10:00|12630.1|12626.1|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|94
1710803700000|2024-03-18 23:15:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12630.1|12626.1|25
1710804000000|2024-03-18 23:20:00|||||||||12
1710804300000|2024-03-18 23:25:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|78
1710804600000|2024-03-18 23:30:00|||||||||12
1710804900000|2024-03-18 23:35:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|204
1710805200000|2024-03-18 23:40:00|12633.3|12629.3|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|29
1710805500000|2024-03-18 23:45:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|186
1710805800000|2024-03-18 23:50:00|12631.7|12627.7|12633.3|12629.3|12634.8|12630.8|12631.7|12627.7|87
1710806100000|2024-03-18 23:55:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|17
1710806400000|2024-03-19 00:00:00|12633.3|12629.3|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|119
1710806700000|2024-03-19 00:05:00|12630.1|12626.1|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|100
1710807000000|2024-03-19 00:10:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|219
1710807300000|2024-03-19 00:15:00|12625.4|12621.4|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|92
1710807600000|2024-03-19 00:20:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|313
1710807900000|2024-03-19 00:25:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|86
1710808200000|2024-03-19 00:30:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|82
1710808500000|2024-03-19 00:35:00|12623.9|12619.9|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|97
1710808800000|2024-03-19 00:40:00|12625.4|12621.4|12622.3|12618.3|12627|12623|12622.3|12618.3|108
1710809100000|2024-03-19 00:45:00|12625.4|12621.4|12634.8|12630.8|12634.8|12630.8|12622.3|12618.3|122
1710809400000|2024-03-19 00:50:00|12631.7|12627.7|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|116
1710809700000|2024-03-19 00:55:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|40
1710810000000|2024-03-19 01:00:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|176
1710810300000|2024-03-19 01:05:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|206
1710810600000|2024-03-19 01:10:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|39
1710810900000|2024-03-19 01:15:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|113
1710811200000|2024-03-19 01:20:00|12633.3|12629.3|12631.7|12627.7|12633.3|12629.3|12628.6|12624.6|81
1710811500000|2024-03-19 01:25:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|78
1710811800000|2024-03-19 01:30:00|12637.9|12633.9|12636.4|12632.4|12637.9|12633.9|12634.8|12630.8|133
1710812100000|2024-03-19 01:35:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|132
1710812400000|2024-03-19 01:40:00|12636.4|12632.4|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|221
1710812700000|2024-03-19 01:45:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|109
1710813000000|2024-03-19 01:50:00|||||||||54
1710813300000|2024-03-19 01:55:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|57
1710813600000|2024-03-19 02:00:00|12644.2|12640.2|12631.7|12627.7|12644.2|12640.2|12631.7|12627.7|338
1710813900000|2024-03-19 02:05:00|12633.3|12629.3|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|392
1710814200000|2024-03-19 02:10:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|312
1710814500000|2024-03-19 02:15:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|140
1710814800000|2024-03-19 02:20:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|63
1710815100000|2024-03-19 02:25:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|200
1710815400000|2024-03-19 02:30:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|101
1710815700000|2024-03-19 02:35:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|44
1710816000000|2024-03-19 02:40:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|69
1710816300000|2024-03-19 02:45:00|||||||||33
1710816600000|2024-03-19 02:50:00|12633.3|12629.3|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|255
1710816900000|2024-03-19 02:55:00|12634.8|12630.8|12633.3|12629.3|12634.8|12630.8|12631.7|12627.7|56
1710817200000|2024-03-19 03:00:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|120
1710817500000|2024-03-19 03:05:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12630.1|12626.1|40
1710817800000|2024-03-19 03:10:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|60
1710818100000|2024-03-19 03:15:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|84
1710818400000|2024-03-19 03:20:00|12622.3|12618.3|12616.1|12612.1|12625.4|12621.4|12616.1|12612.1|383
1710818700000|2024-03-19 03:25:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|198
1710819000000|2024-03-19 03:30:00|12625.4|12621.4|12625.4|12621.4|12631.7|12627.7|12622.3|12618.3|442
1710819300000|2024-03-19 03:35:00|12628.6|12624.6|12644.2|12640.2|12644.2|12640.2|12616.1|12612.1|761
1710819600000|2024-03-19 03:40:00|12647.3|12643.3|12634.8|12630.8|12662.9|12658.9|12634.8|12630.8|1144
1710819900000|2024-03-19 03:45:00|12636.4|12632.4|12625.4|12621.4|12637.9|12633.9|12625.4|12621.4|385
1710820200000|2024-03-19 03:50:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|410
1710820500000|2024-03-19 03:55:00|12633.3|12629.3|12644.2|12640.2|12644.2|12640.2|12631.7|12627.7|234
1710820800000|2024-03-19 04:00:00|12641.1|12637.1|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|130
1710821100000|2024-03-19 04:05:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|115
1710821400000|2024-03-19 04:10:00|12650.4|12646.4|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|265
1710821700000|2024-03-19 04:15:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|137
1710822000000|2024-03-19 04:20:00|12653.6|12649.6|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|190
1710822300000|2024-03-19 04:25:00|12656.7|12652.7|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|117
1710822600000|2024-03-19 04:30:00|12656.7|12652.7|12656.7|12652.7|12658.3|12654.3|12656.7|12652.7|96
1710822900000|2024-03-19 04:35:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|128
1710823200000|2024-03-19 04:40:00|12659.8|12655.8|12650.4|12646.4|12659.8|12655.8|12650.4|12646.4|191
1710823500000|2024-03-19 04:45:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|114
1710823800000|2024-03-19 04:50:00|12652|12648|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|75
1710824100000|2024-03-19 04:55:00|12652|12648|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|94
1710824400000|2024-03-19 05:00:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|69
1710824700000|2024-03-19 05:05:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|99
1710825000000|2024-03-19 05:10:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|66
1710825300000|2024-03-19 05:15:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|103
1710825600000|2024-03-19 05:20:00|12650.4|12646.4|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|170
1710825900000|2024-03-19 05:25:00|12645.8|12641.8|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|256
1710826200000|2024-03-19 05:30:00|12644.2|12640.2|12647.3|12643.3|12648.9|12644.9|12644.2|12640.2|81
1710826500000|2024-03-19 05:35:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|60
1710826800000|2024-03-19 05:40:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|78
1710827100000|2024-03-19 05:45:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|35
1710827400000|2024-03-19 05:50:00|||||||||23
1710827700000|2024-03-19 05:55:00|12648.9|12644.9|12648.9|12644.9|12650.4|12646.4|12647.3|12643.3|67
1710828000000|2024-03-19 06:00:00|12647.3|12643.3|12634.8|12630.8|12647.3|12643.3|12634.8|12630.8|119
1710828300000|2024-03-19 06:05:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|133
1710828600000|2024-03-19 06:10:00|12631.7|12627.7|12641.1|12637.1|12641.1|12637.1|12631.7|12627.7|202
1710828900000|2024-03-19 06:15:00|12639.5|12635.5|12637.9|12633.9|12642.6|12638.6|12637.9|12633.9|294
1710829200000|2024-03-19 06:20:00|12639.5|12635.5|12644.2|12640.2|12647.3|12643.3|12637.9|12633.9|183
1710829500000|2024-03-19 06:25:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12636.4|12632.4|104
1710829800000|2024-03-19 06:30:00|12639.5|12635.5|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|128
1710830100000|2024-03-19 06:35:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|183
1710830400000|2024-03-19 06:40:00|12637.9|12633.9|12647.3|12643.3|12647.3|12643.3|12637.9|12633.9|129
1710830700000|2024-03-19 06:45:00|12644.2|12640.2|12637.9|12633.9|12647.3|12643.3|12637.9|12633.9|294
1710831000000|2024-03-19 06:50:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|492
1710831300000|2024-03-19 06:55:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|335
1710831600000|2024-03-19 07:00:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|261
1710831900000|2024-03-19 07:05:00|12622.3|12618.3|12616.1|12612.1|12628.6|12624.6|12616.1|12612.1|427
1710832200000|2024-03-19 07:10:00|12619.2|12615.2|12623.9|12619.9|12625.4|12621.4|12619.2|12615.2|250
1710832500000|2024-03-19 07:15:00|12622.3|12618.3|12634.8|12630.8|12634.8|12630.8|12622.3|12618.3|337
1710832800000|2024-03-19 07:20:00|12633.3|12629.3|12634.8|12630.8|12637.9|12633.9|12633.3|12629.3|169
1710833100000|2024-03-19 07:25:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12625.4|12621.4|217
1710833400000|2024-03-19 07:30:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|228
1710833700000|2024-03-19 07:35:00|12628.6|12624.6|12616.1|12612.1|12628.6|12624.6|12616.1|12612.1|201
1710834000000|2024-03-19 07:40:00|12612.9|12608.9|12625.4|12621.4|12625.4|12621.4|12612.9|12608.9|337
1710834300000|2024-03-19 07:45:00|12623.9|12619.9|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|170
1710834600000|2024-03-19 07:50:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|586
1710834900000|2024-03-19 07:55:00|12631.7|12627.7|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|834
1710835200000|2024-03-19 08:00:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12625.4|12621.4|407
1710835500000|2024-03-19 08:05:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|231
1710835800000|2024-03-19 08:10:00|12641.1|12637.1|12634.8|12630.8|12650.4|12646.4|12631.7|12627.7|777
1710836100000|2024-03-19 08:15:00|12637.9|12633.9|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|188
1710836400000|2024-03-19 08:20:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|304
1710836700000|2024-03-19 08:25:00|12634.8|12630.8|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|469
1710837000000|2024-03-19 08:30:00|12637.9|12633.9|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|253
1710837300000|2024-03-19 08:35:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|194
1710837600000|2024-03-19 08:40:00|12637.9|12633.9|12637.9|12633.9|12647.3|12643.3|12631.7|12627.7|368
1710837900000|2024-03-19 08:45:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|220
1710838200000|2024-03-19 08:50:00|12642.6|12638.6|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|260
1710838500000|2024-03-19 08:55:00|12645.8|12641.8|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|67
1710838800000|2024-03-19 09:00:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|202
1710839100000|2024-03-19 09:05:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|450
1710839400000|2024-03-19 09:10:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|87
1710839700000|2024-03-19 09:15:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|61
1710840000000|2024-03-19 09:20:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|106
1710840300000|2024-03-19 09:25:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|194
1710840600000|2024-03-19 09:30:00|12642.6|12638.6|12644.2|12640.2|12647.3|12643.3|12642.6|12638.6|92
1710840900000|2024-03-19 09:35:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|107
1710841200000|2024-03-19 09:40:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|216
1710841500000|2024-03-19 09:45:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|207
1710841800000|2024-03-19 09:50:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|415
1710842100000|2024-03-19 09:55:00|12639.5|12635.5|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|120
1710842400000|2024-03-19 10:00:00|12634.8|12630.8|12641.1|12637.1|12644.2|12640.2|12634.8|12630.8|397
1710842700000|2024-03-19 10:05:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|174
1710843000000|2024-03-19 10:10:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|989
1710843300000|2024-03-19 10:15:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|171
1710843600000|2024-03-19 10:20:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|132
1710843900000|2024-03-19 10:25:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|221
1710844200000|2024-03-19 10:30:00|12656.7|12652.7|12647.3|12643.3|12656.7|12652.7|12647.3|12643.3|171
1710844500000|2024-03-19 10:35:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|251
1710844800000|2024-03-19 10:40:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|136
1710845100000|2024-03-19 10:45:00|12650.4|12646.4|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|208
1710845400000|2024-03-19 10:50:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|56
1710845700000|2024-03-19 10:55:00|12650.4|12646.4|12648.9|12644.9|12652|12648|12647.3|12643.3|297
1710846000000|2024-03-19 11:00:00|12647.3|12643.3|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|152
1710846300000|2024-03-19 11:05:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|253
1710846600000|2024-03-19 11:10:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|625
1710846900000|2024-03-19 11:15:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|541
1710847200000|2024-03-19 11:20:00|12653.6|12649.6|12644.2|12640.2|12656.7|12652.7|12644.2|12640.2|317
1710847500000|2024-03-19 11:25:00|12641.1|12637.1|12628.6|12624.6|12641.1|12637.1|12628.6|12624.6|782
1710847800000|2024-03-19 11:30:00|12625.4|12621.4|12631.7|12627.7|12634.8|12630.8|12622.3|12618.3|1313
1710848100000|2024-03-19 11:35:00|12628.6|12624.6|12631.7|12627.7|12637.9|12633.9|12628.6|12624.6|560
1710848400000|2024-03-19 11:40:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|157
1710848700000|2024-03-19 11:45:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|212
1710849000000|2024-03-19 11:50:00|12634.8|12630.8|12641.1|12637.1|12641.1|12637.1|12631.7|12627.7|356
1710849300000|2024-03-19 11:55:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|376
1710849600000|2024-03-19 12:00:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|318
1710849900000|2024-03-19 12:05:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|607
1710850200000|2024-03-19 12:10:00|12637.9|12633.9|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|631
1710850500000|2024-03-19 12:15:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|205
1710850800000|2024-03-19 12:20:00|12630.1|12626.1|12619.2|12615.2|12630.1|12626.1|12612.9|12608.9|1048
1710851100000|2024-03-19 12:25:00|12616.1|12612.1|12625.4|12621.4|12628.6|12624.6|12616.1|12612.1|878
1710851400000|2024-03-19 12:30:00|12634.8|12630.8|12628.6|12624.6|12644.2|12640.2|12625.4|12621.4|2406
1710851700000|2024-03-19 12:35:00|12631.7|12627.7|12625.4|12621.4|12634.8|12630.8|12619.2|12615.2|1258
1710852000000|2024-03-19 12:40:00|12628.6|12624.6|12634.8|12630.8|12641.1|12637.1|12628.6|12624.6|1683
1710852300000|2024-03-19 12:45:00|12637.9|12633.9|12644.2|12640.2|12647.3|12643.3|12634.8|12630.8|875
1710852600000|2024-03-19 12:50:00|12645.8|12641.8|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|490
1710852900000|2024-03-19 12:55:00|12647.3|12643.3|12659.8|12655.8|12659.8|12655.8|12647.3|12643.3|1093
1710853200000|2024-03-19 13:00:00|12662.9|12658.9|12662.9|12658.9|12672.3|12668.3|12659.8|12655.8|1581
1710853500000|2024-03-19 13:05:00|12659.8|12655.8|12650.4|12646.4|12659.8|12655.8|12650.4|12646.4|1141
1710853800000|2024-03-19 13:10:00|12647.3|12643.3|12653.6|12649.6|12656.7|12652.7|12644.2|12640.2|1665
1710854100000|2024-03-19 13:15:00|12650.4|12646.4|12647.3|12643.3|12656.7|12652.7|12644.2|12640.2|895
1710854400000|2024-03-19 13:20:00|12644.2|12640.2|12653.6|12649.6|12653.6|12649.6|12644.2|12640.2|806
1710854700000|2024-03-19 13:25:00|12650.4|12646.4|12641.1|12637.1|12653.6|12649.6|12641.1|12637.1|1082
1710855000000|2024-03-19 13:30:00|12637.9|12633.9|12647.3|12643.3|12647.3|12643.3|12631.7|12627.7|1045
1710855300000|2024-03-19 13:35:00|12650.4|12646.4|12634.8|12630.8|12650.4|12646.4|12634.8|12630.8|1350
1710855600000|2024-03-19 13:40:00|12631.7|12627.7|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|1609
1710855900000|2024-03-19 13:45:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12622.3|12618.3|1573
1710856200000|2024-03-19 13:50:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|678
1710856500000|2024-03-19 13:55:00|12637.9|12633.9|12628.6|12624.6|12641.1|12637.1|12628.6|12624.6|1050
1710856800000|2024-03-19 14:00:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|906
1710857100000|2024-03-19 14:05:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|876
1710857400000|2024-03-19 14:10:00|12625.4|12621.4|12637.9|12633.9|12644.2|12640.2|12625.4|12621.4|1263
1710857700000|2024-03-19 14:15:00|12634.8|12630.8|12634.8|12630.8|12644.2|12640.2|12634.8|12630.8|741
1710858000000|2024-03-19 14:20:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|903
1710858300000|2024-03-19 14:25:00|12631.7|12627.7|12631.7|12627.7|12637.9|12633.9|12628.6|12624.6|1054
1710858600000|2024-03-19 14:30:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|552
1710858900000|2024-03-19 14:35:00|12628.6|12624.6|12644.2|12640.2|12644.2|12640.2|12628.6|12624.6|786
1710859200000|2024-03-19 14:40:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|149
1710859500000|2024-03-19 14:45:00|12650.4|12646.4|12641.1|12637.1|12653.6|12649.6|12637.9|12633.9|895
1710859800000|2024-03-19 14:50:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|313
1710860100000|2024-03-19 14:55:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|397
1710860400000|2024-03-19 15:00:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|755
1710860700000|2024-03-19 15:05:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|622
1710861000000|2024-03-19 15:10:00|12644.2|12640.2|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|558
1710861300000|2024-03-19 15:15:00|12650.4|12646.4|12641.1|12637.1|12650.4|12646.4|12641.1|12637.1|676
1710861600000|2024-03-19 15:20:00|12637.9|12633.9|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|533
1710861900000|2024-03-19 15:25:00|12637.9|12633.9|12647.3|12643.3|12647.3|12643.3|12637.9|12633.9|682
1710862200000|2024-03-19 15:30:00|12650.4|12646.4|12641.1|12637.1|12650.4|12646.4|12641.1|12637.1|1323
1710862500000|2024-03-19 15:35:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|634
1710862800000|2024-03-19 15:40:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|840
1710863100000|2024-03-19 15:45:00|12634.8|12630.8|12644.2|12640.2|12647.3|12643.3|12634.8|12630.8|1273
1710863400000|2024-03-19 15:50:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|695
1710863700000|2024-03-19 15:55:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12644.2|12640.2|983
1710864000000|2024-03-19 16:00:00|12647.3|12643.3|12637.9|12633.9|12647.3|12643.3|12637.9|12633.9|822
1710864300000|2024-03-19 16:05:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|498
1710864600000|2024-03-19 16:10:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|1102
1710864900000|2024-03-19 16:15:00|12641.1|12637.1|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|480
1710865200000|2024-03-19 16:20:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|513
1710865500000|2024-03-19 16:25:00|12644.2|12640.2|12637.9|12633.9|12650.4|12646.4|12637.9|12633.9|1558
1710865800000|2024-03-19 16:30:00|12641.1|12637.1|12634.8|12630.8|12644.2|12640.2|12634.8|12630.8|1264
1710866100000|2024-03-19 16:35:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|1585
1710866400000|2024-03-19 16:40:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12619.2|12615.2|1400
1710866700000|2024-03-19 16:45:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|1578
1710867000000|2024-03-19 16:50:00|12625.4|12621.4|12634.8|12630.8|12637.9|12633.9|12625.4|12621.4|750
1710867300000|2024-03-19 16:55:00|12637.9|12633.9|12647.3|12643.3|12650.4|12646.4|12637.9|12633.9|1897
1710867600000|2024-03-19 17:00:00|12648.9|12644.9|12669.2|12665.2|12684.8|12680.8|12647.3|12643.3|4896
1710867900000|2024-03-19 17:05:00|12672.3|12668.3|12666.1|12662.1|12678.6|12674.6|12662.9|12658.9|1507
1710868200000|2024-03-19 17:10:00|12669.2|12665.2|12650.4|12646.4|12669.2|12665.2|12650.4|12646.4|1560
1710868500000|2024-03-19 17:15:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12644.2|12640.2|1023
1710868800000|2024-03-19 17:20:00|12650.4|12646.4|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|703
1710869100000|2024-03-19 17:25:00|12659.8|12655.8|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|1088
1710869400000|2024-03-19 17:30:00|12656.7|12652.7|12662.9|12658.9|12662.9|12658.9|12653.6|12649.6|401
1710869700000|2024-03-19 17:35:00|12659.8|12655.8|12650.4|12646.4|12659.8|12655.8|12650.4|12646.4|526
1710870000000|2024-03-19 17:40:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|464
1710870300000|2024-03-19 17:45:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|378
1710870600000|2024-03-19 17:50:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|435
1710870900000|2024-03-19 17:55:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|337
1710871200000|2024-03-19 18:00:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|596
1710871500000|2024-03-19 18:05:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12662.9|12658.9|637
1710871800000|2024-03-19 18:10:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|630
1710872100000|2024-03-19 18:15:00|12662.9|12658.9|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|930
1710872400000|2024-03-19 18:20:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|734
1710872700000|2024-03-19 18:25:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|1053
1710873000000|2024-03-19 18:30:00|12656.7|12652.7|12662.9|12658.9|12666.1|12662.1|12653.6|12649.6|1563
1710873300000|2024-03-19 18:35:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|858
1710873600000|2024-03-19 18:40:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|750
1710873900000|2024-03-19 18:45:00|12667.6|12663.6|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|791
1710874200000|2024-03-19 18:50:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|554
1710874500000|2024-03-19 18:55:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|859
1710874800000|2024-03-19 19:00:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|1158
1710875100000|2024-03-19 19:05:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|998
1710875400000|2024-03-19 19:10:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|1384
1710875700000|2024-03-19 19:15:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|473
1710876000000|2024-03-19 19:20:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12656.7|12652.7|3055
1710876300000|2024-03-19 19:25:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|478
1710876600000|2024-03-19 19:30:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|820
1710876900000|2024-03-19 19:35:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|1386
1710877200000|2024-03-19 19:40:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|491
1710877500000|2024-03-19 19:45:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|304
1710877800000|2024-03-19 19:50:00|12653.6|12649.6|12659.8|12655.8|12662.9|12658.9|12653.6|12649.6|798
1710878100000|2024-03-19 19:55:00|12656.7|12652.7|12647.3|12643.3|12659.8|12655.8|12647.3|12643.3|4291
1710878400000|2024-03-19 20:00:00|12650.4|12646.4|12656.7|12652.7|12659.8|12655.8|12647.3|12643.3|2344
1710878700000|2024-03-19 20:05:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|421
1710879000000|2024-03-19 20:10:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|1126
1710879300000|2024-03-19 20:15:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|334
1710879600000|2024-03-19 20:20:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|775
1710879900000|2024-03-19 20:25:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|1720
1710880200000|2024-03-19 20:30:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|608
1710880500000|2024-03-19 20:35:00|12659.8|12655.8|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|287
1710880800000|2024-03-19 20:40:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|664
1710881100000|2024-03-19 20:45:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|385
1710881400000|2024-03-19 20:50:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12656.7|12652.7|1281
1710881700000|2024-03-19 20:55:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|695
1710885600000|2024-03-19 22:00:00|12658.3|12654.3|12656.7|12652.7|12658.3|12654.3|12656.7|12652.7|31
1710885900000|2024-03-19 22:05:00|12653.6|12649.6|12653.6|12649.6|12655.1|12651.1|12653.6|12649.6|35
1710886200000|2024-03-19 22:10:00|||||||||19
1710886500000|2024-03-19 22:15:00|||||||||26
1710886800000|2024-03-19 22:20:00|||||||||2
1710887100000|2024-03-19 22:25:00|||||||||5
1710887400000|2024-03-19 22:30:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|65
1710887700000|2024-03-19 22:35:00|||||||||19
1710888000000|2024-03-19 22:40:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|24
1710888300000|2024-03-19 22:45:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|19
1710888600000|2024-03-19 22:50:00|||||||||2
1710888900000|2024-03-19 22:55:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|44
1710889200000|2024-03-19 23:00:00|12655.1|12651.1|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|25
1710889500000|2024-03-19 23:05:00|||||||||47
1710889800000|2024-03-19 23:10:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|49
1710890100000|2024-03-19 23:15:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|55
1710890700000|2024-03-19 23:25:00|||||||||3
1710891000000|2024-03-19 23:30:00|||||||||4
1710891300000|2024-03-19 23:35:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|65
1710891900000|2024-03-19 23:45:00|||||||||1
1710892200000|2024-03-19 23:50:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|37
1710892500000|2024-03-19 23:55:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|109
1710892800000|2024-03-20 00:00:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|38
1710893100000|2024-03-20 00:05:00|12659.8|12655.8|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|194
1710893400000|2024-03-20 00:10:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|126
1710893700000|2024-03-20 00:15:00|12659.8|12655.8|12669.2|12665.2|12669.2|12665.2|12656.7|12652.7|246
1710894000000|2024-03-20 00:20:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12659.8|12655.8|167
1710894300000|2024-03-20 00:25:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|42
1710894600000|2024-03-20 00:30:00|||||||||27
1710894900000|2024-03-20 00:35:00|||||||||5
1710895200000|2024-03-20 00:40:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|62
1710895500000|2024-03-20 00:45:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|31
1710895800000|2024-03-20 00:50:00|||||||||2
1710896100000|2024-03-20 00:55:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|21
1710896400000|2024-03-20 01:00:00|||||||||101
1710896700000|2024-03-20 01:05:00|||||||||37
1710897000000|2024-03-20 01:10:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|95
1710897300000|2024-03-20 01:15:00|||||||||36
1710897600000|2024-03-20 01:20:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|164
1710897900000|2024-03-20 01:25:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|56
1710898200000|2024-03-20 01:30:00|||||||||26
1710898500000|2024-03-20 01:35:00|||||||||118
1710898800000|2024-03-20 01:40:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|34
1710899100000|2024-03-20 01:45:00|||||||||47
1710899400000|2024-03-20 01:50:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|68
1710899700000|2024-03-20 01:55:00|||||||||17
1710900000000|2024-03-20 02:00:00|||||||||13
1710900300000|2024-03-20 02:05:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|65
1710900600000|2024-03-20 02:10:00|||||||||9
1710900900000|2024-03-20 02:15:00|||||||||10
1710901200000|2024-03-20 02:20:00|||||||||18
1710901500000|2024-03-20 02:25:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|70
1710901800000|2024-03-20 02:30:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|83
1710902100000|2024-03-20 02:35:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|30
1710902400000|2024-03-20 02:40:00|||||||||28
1710902700000|2024-03-20 02:45:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|34
1710903000000|2024-03-20 02:50:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|90
1710903300000|2024-03-20 02:55:00|12661.4|12657.4|12659.8|12655.8|12661.4|12657.4|12659.8|12655.8|61
1710903600000|2024-03-20 03:00:00|||||||||44
1710903900000|2024-03-20 03:05:00|||||||||8
1710904200000|2024-03-20 03:10:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|135
1710904500000|2024-03-20 03:15:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|66
1710904800000|2024-03-20 03:20:00|||||||||23
1710905100000|2024-03-20 03:25:00|||||||||27
1710905400000|2024-03-20 03:30:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|32
1710905700000|2024-03-20 03:35:00|||||||||38
1710906000000|2024-03-20 03:40:00|||||||||168
1710906300000|2024-03-20 03:45:00|||||||||27
1710906600000|2024-03-20 03:50:00|12662.9|12658.9|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|143
1710906900000|2024-03-20 03:55:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|158
1710907200000|2024-03-20 04:00:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|148
1710907500000|2024-03-20 04:05:00|12658.3|12654.3|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|110
1710907800000|2024-03-20 04:10:00|||||||||20
1710908100000|2024-03-20 04:15:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|33
1710908400000|2024-03-20 04:20:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|137
1710908700000|2024-03-20 04:25:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|108
1710909000000|2024-03-20 04:30:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|95
1710909300000|2024-03-20 04:35:00|12661.4|12657.4|12662.9|12658.9|12662.9|12658.9|12661.4|12657.4|34
1710909600000|2024-03-20 04:40:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|75
1710909900000|2024-03-20 04:45:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|113
1710910200000|2024-03-20 04:50:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|54
1710910500000|2024-03-20 04:55:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|74
1710910800000|2024-03-20 05:00:00|12667.6|12663.6|12669.2|12665.2|12669.2|12665.2|12667.6|12663.6|18
1710911100000|2024-03-20 05:05:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|41
1710911400000|2024-03-20 05:10:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|61
1710911700000|2024-03-20 05:15:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|78
1710912000000|2024-03-20 05:20:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|69
1710912300000|2024-03-20 05:25:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|131
1710912600000|2024-03-20 05:30:00|||||||||43
1710912900000|2024-03-20 05:35:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|114
1710913200000|2024-03-20 05:40:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|50
1710913500000|2024-03-20 05:45:00|||||||||3
1710913800000|2024-03-20 05:50:00|||||||||11
1710914100000|2024-03-20 05:55:00|||||||||17
1710914400000|2024-03-20 06:00:00|12670.8|12666.8|12672.3|12668.3|12672.3|12668.3|12670.8|12666.8|69
1710914700000|2024-03-20 06:05:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|18
1710915000000|2024-03-20 06:10:00|||||||||24
1710915300000|2024-03-20 06:15:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|57
1710915600000|2024-03-20 06:20:00|12669.2|12665.2|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|107
1710915900000|2024-03-20 06:25:00|||||||||49
1710916200000|2024-03-20 06:30:00|||||||||35
1710916500000|2024-03-20 06:35:00|||||||||15
1710916800000|2024-03-20 06:40:00|||||||||37
1710917100000|2024-03-20 06:45:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|156
1710917400000|2024-03-20 06:50:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|108
1710917700000|2024-03-20 06:55:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|139
1710918000000|2024-03-20 07:00:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|601
1710918300000|2024-03-20 07:05:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|348
1710918600000|2024-03-20 07:10:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|510
1710918900000|2024-03-20 07:15:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|203
1710919200000|2024-03-20 07:20:00|12678.6|12674.6|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|315
1710919500000|2024-03-20 07:25:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|272
1710919800000|2024-03-20 07:30:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|442
1710920100000|2024-03-20 07:35:00|12684.8|12680.8|12687.9|12683.9|12694.2|12690.2|12684.8|12680.8|328
1710920400000|2024-03-20 07:40:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|198
1710920700000|2024-03-20 07:45:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|96
1710921000000|2024-03-20 07:50:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|189
1710921300000|2024-03-20 07:55:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|146
1710921600000|2024-03-20 08:00:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|451
1710921900000|2024-03-20 08:05:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|482
1710922200000|2024-03-20 08:10:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|442
1710922500000|2024-03-20 08:15:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|277
1710922800000|2024-03-20 08:20:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|272
1710923100000|2024-03-20 08:25:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|209
1710923400000|2024-03-20 08:30:00|12692.6|12688.6|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|147
1710923700000|2024-03-20 08:35:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|238
1710924000000|2024-03-20 08:40:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|441
1710924300000|2024-03-20 08:45:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|85
1710924600000|2024-03-20 08:50:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|317
1710924900000|2024-03-20 08:55:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|207
1710925200000|2024-03-20 09:00:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|402
1710925500000|2024-03-20 09:05:00|||||||||25
1710925800000|2024-03-20 09:10:00|12681.7|12677.7|12675.4|12671.4|12684.8|12680.8|12675.4|12671.4|264
1710926100000|2024-03-20 09:15:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|64
1710926400000|2024-03-20 09:20:00|12672.3|12668.3|12666.1|12662.1|12675.4|12671.4|12662.9|12658.9|737
1710926700000|2024-03-20 09:25:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|179
1710927000000|2024-03-20 09:30:00|12673.9|12669.9|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|212
1710927300000|2024-03-20 09:35:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|165
1710927600000|2024-03-20 09:40:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|185
1710927900000|2024-03-20 09:45:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|232
1710928200000|2024-03-20 09:50:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|290
1710928500000|2024-03-20 09:55:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|252
1710928800000|2024-03-20 10:00:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|295
1710929100000|2024-03-20 10:05:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|171
1710929400000|2024-03-20 10:10:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|107
1710929700000|2024-03-20 10:15:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|105
1710930000000|2024-03-20 10:20:00|12675.4|12671.4|12666.1|12662.1|12678.6|12674.6|12666.1|12662.1|468
1710930300000|2024-03-20 10:25:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|256
1710930600000|2024-03-20 10:30:00|12675.4|12671.4|12681.7|12677.7|12681.7|12677.7|12672.3|12668.3|217
1710930900000|2024-03-20 10:35:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|111
1710931200000|2024-03-20 10:40:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|248
1710931500000|2024-03-20 10:45:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|64
1710931800000|2024-03-20 10:50:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|266
1710932100000|2024-03-20 10:55:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|104
1710932400000|2024-03-20 11:00:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|189
1710932700000|2024-03-20 11:05:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|162
1710933000000|2024-03-20 11:10:00|||||||||7
1710933300000|2024-03-20 11:15:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|54
1710933600000|2024-03-20 11:20:00|12678.6|12674.6|12672.3|12668.3|12681.7|12677.7|12669.2|12665.2|392
1710933900000|2024-03-20 11:25:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|217
1710934200000|2024-03-20 11:30:00|12672.3|12668.3|12670.8|12666.8|12672.3|12668.3|12669.2|12665.2|169
1710934500000|2024-03-20 11:35:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|116
1710934800000|2024-03-20 11:40:00|12669.2|12665.2|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|229
1710935100000|2024-03-20 11:45:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|410
1710935400000|2024-03-20 11:50:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|415
1710935700000|2024-03-20 11:55:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|295
1710936000000|2024-03-20 12:00:00|12662.9|12658.9|12672.3|12668.3|12675.4|12671.4|12662.9|12658.9|480
1710936300000|2024-03-20 12:05:00|12675.4|12671.4|12678.6|12674.6|12684.8|12680.8|12672.3|12668.3|931
1710936600000|2024-03-20 12:10:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|620
1710936900000|2024-03-20 12:15:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|659
1710937200000|2024-03-20 12:20:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|461
1710937500000|2024-03-20 12:25:00|12691.1|12687.1|12678.6|12674.6|12691.1|12687.1|12675.4|12671.4|1108
1710937800000|2024-03-20 12:30:00|12675.4|12671.4|12672.3|12668.3|12681.7|12677.7|12672.3|12668.3|698
1710938100000|2024-03-20 12:35:00|12669.2|12665.2|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|372
1710938400000|2024-03-20 12:40:00|12664.5|12660.5|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|397
1710938700000|2024-03-20 12:45:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12666.1|12662.1|591
1710939000000|2024-03-20 12:50:00|12669.2|12665.2|12681.7|12677.7|12681.7|12677.7|12669.2|12665.2|562
1710939300000|2024-03-20 12:55:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|847
1710939600000|2024-03-20 13:00:00|12678.6|12674.6|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|528
1710939900000|2024-03-20 13:05:00|12675.4|12671.4|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|369
1710940200000|2024-03-20 13:10:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|268
1710940500000|2024-03-20 13:15:00|12675.4|12671.4|12669.2|12665.2|12681.7|12677.7|12666.1|12662.1|1248
1710940800000|2024-03-20 13:20:00|12666.1|12662.1|12666.1|12662.1|12672.3|12668.3|12662.9|12658.9|528
1710941100000|2024-03-20 13:25:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|588
1710941400000|2024-03-20 13:30:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12659.8|12655.8|1323
1710941700000|2024-03-20 13:35:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|1052
1710942000000|2024-03-20 13:40:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|453
1710942300000|2024-03-20 13:45:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|677
1710942600000|2024-03-20 13:50:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|441
1710942900000|2024-03-20 13:55:00|12659.8|12655.8|12662.9|12658.9|12669.2|12665.2|12656.7|12652.7|807
1710943200000|2024-03-20 14:00:00|12659.8|12655.8|12669.2|12665.2|12669.2|12665.2|12659.8|12655.8|988
1710943500000|2024-03-20 14:05:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|579
1710943800000|2024-03-20 14:10:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|422
1710944100000|2024-03-20 14:15:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|347
1710944400000|2024-03-20 14:20:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|346
1710944700000|2024-03-20 14:25:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12669.2|12665.2|576
1710945000000|2024-03-20 14:30:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|664
1710945300000|2024-03-20 14:35:00|12666.1|12662.1|12678.6|12674.6|12678.6|12674.6|12662.9|12658.9|609
1710945600000|2024-03-20 14:40:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12667.6|12663.6|174
1710945900000|2024-03-20 14:45:00|12675.4|12671.4|12681.7|12677.7|12684.8|12680.8|12669.2|12665.2|279
1710946200000|2024-03-20 14:50:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|429
1710946500000|2024-03-20 14:55:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|742
1710946800000|2024-03-20 15:00:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|553
1710947100000|2024-03-20 15:05:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|663
1710947400000|2024-03-20 15:10:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|587
1710947700000|2024-03-20 15:15:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|416
1710948000000|2024-03-20 15:20:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|592
1710948300000|2024-03-20 15:25:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12684.8|12680.8|560
1710948600000|2024-03-20 15:30:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|512
1710948900000|2024-03-20 15:35:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|573
1710949200000|2024-03-20 15:40:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|263
1710949500000|2024-03-20 15:45:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|640
1710949800000|2024-03-20 15:50:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|528
1710950100000|2024-03-20 15:55:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|666
1710950400000|2024-03-20 16:00:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|277
1710950700000|2024-03-20 16:05:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|587
1710951000000|2024-03-20 16:10:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|900
1710951300000|2024-03-20 16:15:00|12687.9|12683.9|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|226
1710951600000|2024-03-20 16:20:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|161
1710951900000|2024-03-20 16:25:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|271
1710952200000|2024-03-20 16:30:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|631
1710952500000|2024-03-20 16:35:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|334
1710952800000|2024-03-20 16:40:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|314
1710953100000|2024-03-20 16:45:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|346
1710953400000|2024-03-20 16:50:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|245
1710953700000|2024-03-20 16:55:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|162
1710954000000|2024-03-20 17:00:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|229
1710954300000|2024-03-20 17:05:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|309
1710954600000|2024-03-20 17:10:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|255
1710954900000|2024-03-20 17:15:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|451
1710955200000|2024-03-20 17:20:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|595
1710955500000|2024-03-20 17:25:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|594
1710955800000|2024-03-20 17:30:00|||||||||142
1710956100000|2024-03-20 17:35:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|351
1710956400000|2024-03-20 17:40:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|779
1710956700000|2024-03-20 17:45:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|492
1710957000000|2024-03-20 17:50:00|12681.7|12677.7|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|350
1710957300000|2024-03-20 17:55:00|12686.4|12682.4|12683.3|12679.3|12687.9|12683.9|12675.4|12671.4|581
1710957600000|2024-03-20 18:00:00|12684.8|12680.8|12675.4|12671.4|12762.9|12758.9|12666.1|12662.1|4767
1710957900000|2024-03-20 18:05:00|12678.6|12674.6|12631.7|12627.7|12703.6|12699.6|12625.4|12621.4|4609
1710958200000|2024-03-20 18:10:00|12634.8|12630.8|12641.1|12637.1|12653.6|12649.6|12634.8|12630.8|3078
1710958500000|2024-03-20 18:15:00|12644.2|12640.2|12606.7|12602.7|12644.2|12640.2|12606.7|12602.7|3717
1710958800000|2024-03-20 18:20:00|12609.8|12605.8|12606.7|12602.7|12619.2|12615.2|12597.3|12593.3|3236
1710959100000|2024-03-20 18:25:00|12603.6|12599.6|12606.7|12602.7|12616.1|12612.1|12600.4|12596.4|1961
1710959400000|2024-03-20 18:30:00|12609.8|12605.8|12562.9|12558.9|12609.8|12605.8|12562.9|12558.9|4006
1710959700000|2024-03-20 18:35:00|12559.8|12555.8|12594.2|12590.2|12594.2|12590.2|12553.6|12549.6|4753
1710960000000|2024-03-20 18:40:00|12595.8|12591.8|12600.4|12596.4|12606.7|12602.7|12584.8|12580.8|2899
1710960300000|2024-03-20 18:45:00|12602|12598|12619.2|12615.2|12631.7|12627.7|12600.4|12596.4|3719
1710960600000|2024-03-20 18:50:00|12616.1|12612.1|12612.9|12608.9|12625.4|12621.4|12600.4|12596.4|3701
1710960900000|2024-03-20 18:55:00|12609.8|12605.8|12631.7|12627.7|12634.8|12630.8|12606.7|12602.7|3605
1710961200000|2024-03-20 19:00:00|12634.8|12630.8|12631.7|12627.7|12644.2|12640.2|12625.4|12621.4|2194
1710961500000|2024-03-20 19:05:00|12628.6|12624.6|12662.9|12658.9|12662.9|12658.9|12628.6|12624.6|3876
1710961800000|2024-03-20 19:10:00|12666.1|12662.1|12634.8|12630.8|12666.1|12662.1|12631.7|12627.7|2732
1710962100000|2024-03-20 19:15:00|12631.7|12627.7|12637.9|12633.9|12647.3|12643.3|12628.6|12624.6|1082
1710962400000|2024-03-20 19:20:00|12641.1|12637.1|12641.1|12637.1|12647.3|12643.3|12634.8|12630.8|1072
1710962700000|2024-03-20 19:25:00|12644.2|12640.2|12650.4|12646.4|12653.6|12649.6|12634.8|12630.8|1268
1710963000000|2024-03-20 19:30:00|12647.3|12643.3|12656.7|12652.7|12659.8|12655.8|12647.3|12643.3|1245
1710963300000|2024-03-20 19:35:00|12653.6|12649.6|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|573
1710963600000|2024-03-20 19:40:00|12659.8|12655.8|12650.4|12646.4|12659.8|12655.8|12650.4|12646.4|1625
1710963900000|2024-03-20 19:45:00|12648.9|12644.9|12641.1|12637.1|12650.4|12646.4|12639.5|12635.5|1025
1710964200000|2024-03-20 19:50:00|12637.9|12633.9|12637.9|12633.9|12644.2|12640.2|12634.8|12630.8|890
1710964500000|2024-03-20 19:55:00|12634.8|12630.8|12641.1|12637.1|12647.3|12643.3|12634.8|12630.8|2645
1710964800000|2024-03-20 20:00:00|12637.9|12633.9|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|1267
1710965100000|2024-03-20 20:05:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|841
1710965400000|2024-03-20 20:10:00|12631.7|12627.7|12631.7|12627.7|12637.9|12633.9|12628.6|12624.6|635
1710965700000|2024-03-20 20:15:00|12628.6|12624.6|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|393
1710966000000|2024-03-20 20:20:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|543
1710966300000|2024-03-20 20:25:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|232
1710966600000|2024-03-20 20:30:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|422
1710966900000|2024-03-20 20:35:00|12619.2|12615.2|12628.6|12624.6|12628.6|12624.6|12619.2|12615.2|418
1710967200000|2024-03-20 20:40:00|12631.7|12627.7|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|722
1710967500000|2024-03-20 20:45:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12627|12623|281
1710967800000|2024-03-20 20:50:00|12631.7|12627.7|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|719
1710968100000|2024-03-20 20:55:00|12636.4|12632.4|12634.8|12630.8|12637.9|12633.9|12628.6|12624.6|639
1710972000000|2024-03-20 22:00:00|12639.5|12635.5|12636.4|12632.4|12641.1|12637.1|12634.8|12630.8|106
1710972300000|2024-03-20 22:05:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|136
1710972600000|2024-03-20 22:10:00|12634.8|12630.8|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|340
1710972900000|2024-03-20 22:15:00|12644.2|12640.2|12634.8|12630.8|12644.2|12640.2|12634.8|12630.8|122
1710973200000|2024-03-20 22:20:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|39
1710973500000|2024-03-20 22:25:00|12633.3|12629.3|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|154
1710973800000|2024-03-20 22:30:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|19
1710974100000|2024-03-20 22:35:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|19
1710974400000|2024-03-20 22:40:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|84
1710974700000|2024-03-20 22:45:00|||||||||18
1710975000000|2024-03-20 22:50:00|12636.4|12632.4|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|98
1710975300000|2024-03-20 22:55:00|||||||||41
1710975600000|2024-03-20 23:00:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|44
1710975900000|2024-03-20 23:05:00|||||||||6
1710976200000|2024-03-20 23:10:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|41
1710976500000|2024-03-20 23:15:00|12636.4|12632.4|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|108
1710976800000|2024-03-20 23:20:00|12630.1|12626.1|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|208
1710977100000|2024-03-20 23:25:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|21
1710977400000|2024-03-20 23:30:00|12637.9|12633.9|12636.4|12632.4|12637.9|12633.9|12636.4|12632.4|72
1710977700000|2024-03-20 23:35:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|68
1710978000000|2024-03-20 23:40:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|26
1710978300000|2024-03-20 23:45:00|||||||||104
1710978600000|2024-03-20 23:50:00|12633.3|12629.3|12625.4|12621.4|12633.3|12629.3|12625.4|12621.4|246
1710978900000|2024-03-20 23:55:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|107
1710979200000|2024-03-21 00:00:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|236
1710979500000|2024-03-21 00:05:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|255
1710979800000|2024-03-21 00:10:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|127
1710980100000|2024-03-21 00:15:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|170
1710980400000|2024-03-21 00:20:00|12631.7|12627.7|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|244
1710980700000|2024-03-21 00:25:00|12630.1|12626.1|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|310
1710981000000|2024-03-21 00:30:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|516
1710981300000|2024-03-21 00:35:00|12616.1|12612.1|12606.7|12602.7|12619.2|12615.2|12606.7|12602.7|438
1710981600000|2024-03-21 00:40:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|274
1710981900000|2024-03-21 00:45:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|239
1710982200000|2024-03-21 00:50:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|243
1710982500000|2024-03-21 00:55:00|12619.2|12615.2|12628.6|12624.6|12628.6|12624.6|12616.1|12612.1|427
1710982800000|2024-03-21 01:00:00|12627|12623|12634.8|12630.8|12634.8|12630.8|12627|12623|383
1710983100000|2024-03-21 01:05:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12634.8|12630.8|214
1710983400000|2024-03-21 01:10:00|12644.2|12640.2|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|291
1710983700000|2024-03-21 01:15:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|226
1710984000000|2024-03-21 01:20:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|102
1710984300000|2024-03-21 01:25:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|125
1710984600000|2024-03-21 01:30:00|12650.4|12646.4|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|332
1710984900000|2024-03-21 01:35:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|119
1710985200000|2024-03-21 01:40:00|||||||||8
1710985500000|2024-03-21 01:45:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|79
1710985800000|2024-03-21 01:50:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|311
1710986100000|2024-03-21 01:55:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|133
1710986400000|2024-03-21 02:00:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|11
1710986700000|2024-03-21 02:05:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|54
1710987000000|2024-03-21 02:10:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|32
1710987300000|2024-03-21 02:15:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|55
1710987600000|2024-03-21 02:20:00|||||||||50
1710987900000|2024-03-21 02:25:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|259
1710988200000|2024-03-21 02:30:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|145
1710988500000|2024-03-21 02:35:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|71
1710988800000|2024-03-21 02:40:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|69
1710989100000|2024-03-21 02:45:00|||||||||7
1710989400000|2024-03-21 02:50:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|69
1710989700000|2024-03-21 02:55:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|85
1710990000000|2024-03-21 03:00:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|127
1710990300000|2024-03-21 03:05:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|107
1710990600000|2024-03-21 03:10:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|89
1710990900000|2024-03-21 03:15:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|70
1710991200000|2024-03-21 03:20:00|12658.3|12654.3|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|64
1710991500000|2024-03-21 03:25:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|38
1710991800000|2024-03-21 03:30:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|85
1710992100000|2024-03-21 03:35:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|39
1710992400000|2024-03-21 03:40:00|||||||||35
1710992700000|2024-03-21 03:45:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|185
1710993000000|2024-03-21 03:50:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|83
1710993300000|2024-03-21 03:55:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|56
1710993600000|2024-03-21 04:00:00|12658.3|12654.3|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|115
1710993900000|2024-03-21 04:05:00|||||||||28
1710994200000|2024-03-21 04:10:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|40
1710994500000|2024-03-21 04:15:00|||||||||15
1710994800000|2024-03-21 04:20:00|||||||||19
1710995100000|2024-03-21 04:25:00|||||||||39
1710995400000|2024-03-21 04:30:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|86
1710995700000|2024-03-21 04:35:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|80
1710996000000|2024-03-21 04:40:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|64
1710996300000|2024-03-21 04:45:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|35
1710996600000|2024-03-21 04:50:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|89
1710996900000|2024-03-21 04:55:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|254
1710997200000|2024-03-21 05:00:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|220
1710997500000|2024-03-21 05:05:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|137
1710997800000|2024-03-21 05:10:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|82
1710998100000|2024-03-21 05:15:00|12652|12648|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|271
1710998400000|2024-03-21 05:20:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|101
1710998700000|2024-03-21 05:25:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|140
1710999000000|2024-03-21 05:30:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|156
1710999300000|2024-03-21 05:35:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|174
1710999600000|2024-03-21 05:40:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|176
1710999900000|2024-03-21 05:45:00|12634.8|12630.8|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|354
1711000200000|2024-03-21 05:50:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|290
1711000500000|2024-03-21 05:55:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|287
1711000800000|2024-03-21 06:00:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|486
1711001100000|2024-03-21 06:05:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|252
1711001400000|2024-03-21 06:10:00|12630.1|12626.1|12628.6|12624.6|12630.1|12626.1|12628.6|12624.6|24
1711001700000|2024-03-21 06:15:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|38
1711002000000|2024-03-21 06:20:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|193
1711002300000|2024-03-21 06:25:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|218
1711002600000|2024-03-21 06:30:00|12634.8|12630.8|12644.2|12640.2|12644.2|12640.2|12634.8|12630.8|229
1711002900000|2024-03-21 06:35:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|282
1711003200000|2024-03-21 06:40:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|195
1711003500000|2024-03-21 06:45:00|12647.3|12643.3|12653.6|12649.6|12656.7|12652.7|12644.2|12640.2|369
1711003800000|2024-03-21 06:50:00|||||||||80
1711004100000|2024-03-21 06:55:00|12650.4|12646.4|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|59
1711004400000|2024-03-21 07:00:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|242
1711004700000|2024-03-21 07:05:00|12653.6|12649.6|12666.1|12662.1|12666.1|12662.1|12650.4|12646.4|284
1711005000000|2024-03-21 07:10:00|12662.9|12658.9|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|172
1711005300000|2024-03-21 07:15:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|171
1711005600000|2024-03-21 07:20:00|12659.8|12655.8|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|122
1711005900000|2024-03-21 07:25:00|12662.9|12658.9|12678.6|12674.6|12678.6|12674.6|12662.9|12658.9|552
1711006200000|2024-03-21 07:30:00|12677|12673|12681.7|12677.7|12681.7|12677.7|12672.3|12668.3|453
1711006500000|2024-03-21 07:35:00|12678.6|12674.6|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|301
1711006800000|2024-03-21 07:40:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|327
1711007100000|2024-03-21 07:45:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|438
1711007400000|2024-03-21 07:50:00|12684.8|12680.8|12672.3|12668.3|12684.8|12680.8|12672.3|12668.3|404
1711007700000|2024-03-21 07:55:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|981
1711008000000|2024-03-21 08:00:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12659.8|12655.8|933
1711008300000|2024-03-21 08:05:00|12659.8|12655.8|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|431
1711008600000|2024-03-21 08:10:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|434
1711008900000|2024-03-21 08:15:00|12672.3|12668.3|12687.9|12683.9|12694.2|12690.2|12672.3|12668.3|1609
1711009200000|2024-03-21 08:20:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12678.6|12674.6|433
1711009500000|2024-03-21 08:25:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|429
1711009800000|2024-03-21 08:30:00|12675.4|12671.4|12687.9|12683.9|12691.1|12687.1|12669.2|12665.2|1218
1711010100000|2024-03-21 08:35:00|12691.1|12687.1|12684.8|12680.8|12691.1|12687.1|12678.6|12674.6|1068
1711010400000|2024-03-21 08:40:00|12683.3|12679.3|12687.9|12683.9|12691.1|12687.1|12678.6|12674.6|571
1711010700000|2024-03-21 08:45:00|12691.1|12687.1|12706.7|12702.7|12706.7|12702.7|12687.9|12683.9|1835
1711011000000|2024-03-21 08:50:00|12703.6|12699.6|12712.9|12708.9|12716.1|12712.1|12700.4|12696.4|787
1711011300000|2024-03-21 08:55:00|12711.4|12707.4|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|514
1711011600000|2024-03-21 09:00:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12697.3|12693.3|766
1711011900000|2024-03-21 09:05:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|670
1711012200000|2024-03-21 09:10:00|12703.6|12699.6|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|638
1711012500000|2024-03-21 09:15:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|524
1711012800000|2024-03-21 09:20:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|180
1711013100000|2024-03-21 09:25:00|12712.9|12708.9|12700.4|12696.4|12712.9|12708.9|12700.4|12696.4|216
1711013400000|2024-03-21 09:30:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|461
1711013700000|2024-03-21 09:35:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|470
1711014000000|2024-03-21 09:40:00|12703.6|12699.6|12712.9|12708.9|12712.9|12708.9|12703.6|12699.6|262
1711014300000|2024-03-21 09:45:00|12716.1|12712.1|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|495
1711014600000|2024-03-21 09:50:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|435
1711014900000|2024-03-21 09:55:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|117
1711015200000|2024-03-21 10:00:00|12719.2|12715.2|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|282
1711015500000|2024-03-21 10:05:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|200
1711015800000|2024-03-21 10:10:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|232
1711016100000|2024-03-21 10:15:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|211
1711016400000|2024-03-21 10:20:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|137
1711016700000|2024-03-21 10:25:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|93
1711017000000|2024-03-21 10:30:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|246
1711017300000|2024-03-21 10:35:00|12712.9|12708.9|12703.6|12699.6|12712.9|12708.9|12703.6|12699.6|359
1711017600000|2024-03-21 10:40:00|12702|12698|12697.3|12693.3|12703.6|12699.6|12694.2|12690.2|911
1711017900000|2024-03-21 10:45:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|596
1711018200000|2024-03-21 10:50:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|220
1711018500000|2024-03-21 10:55:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12700.4|12696.4|508
1711018800000|2024-03-21 11:00:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|192
1711019100000|2024-03-21 11:05:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|305
1711019400000|2024-03-21 11:10:00|12703.6|12699.6|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|364
1711019700000|2024-03-21 11:15:00|12700.4|12696.4|12706.7|12702.7|12709.8|12705.8|12700.4|12696.4|403
1711020000000|2024-03-21 11:20:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|479
1711020300000|2024-03-21 11:25:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|265
1711020600000|2024-03-21 11:30:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|623
1711020900000|2024-03-21 11:35:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|301
1711021200000|2024-03-21 11:40:00|12706.7|12702.7|12712.9|12708.9|12719.2|12715.2|12706.7|12702.7|500
1711021500000|2024-03-21 11:45:00|12714.5|12710.5|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|306
1711021800000|2024-03-21 11:50:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|457
1711022100000|2024-03-21 11:55:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|637
1711022400000|2024-03-21 12:00:00|12716.1|12712.1|12731.7|12727.7|12734.8|12730.8|12716.1|12712.1|1664
1711022700000|2024-03-21 12:05:00|12734.8|12730.8|12728.6|12724.6|12737.9|12733.9|12728.6|12724.6|920
1711023000000|2024-03-21 12:10:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12722.3|12718.3|749
1711023300000|2024-03-21 12:15:00|12722.3|12718.3|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|956
1711023600000|2024-03-21 12:20:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|1287
1711023900000|2024-03-21 12:25:00|12712.9|12708.9|12714.5|12710.5|12719.2|12715.2|12712.9|12708.9|1041
1711024200000|2024-03-21 12:30:00|12716.1|12712.1|12706.7|12702.7|12723.9|12719.9|12703.6|12699.6|1526
1711024500000|2024-03-21 12:35:00|12708.3|12704.3|12697.3|12693.3|12709.8|12705.8|12687.9|12683.9|1205
1711024800000|2024-03-21 12:40:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12687.9|12683.9|933
1711025100000|2024-03-21 12:45:00|12694.2|12690.2|12700.4|12696.4|12703.6|12699.6|12694.2|12690.2|879
1711025400000|2024-03-21 12:50:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12691.1|12687.1|1027
1711025700000|2024-03-21 12:55:00|12697.3|12693.3|12691.1|12687.1|12700.4|12696.4|12687.9|12683.9|1066
1711026000000|2024-03-21 13:00:00|12694.2|12690.2|12687.9|12683.9|12694.2|12690.2|12681.7|12677.7|975
1711026300000|2024-03-21 13:05:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|986
1711026600000|2024-03-21 13:10:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|541
1711026900000|2024-03-21 13:15:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|563
1711027200000|2024-03-21 13:20:00|12694.2|12690.2|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|1074
1711027500000|2024-03-21 13:25:00|12694.2|12690.2|12681.7|12677.7|12700.4|12696.4|12678.6|12674.6|1108
1711027800000|2024-03-21 13:30:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|1304
1711028100000|2024-03-21 13:35:00|12683.3|12679.3|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|740
1711028400000|2024-03-21 13:40:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12684.8|12680.8|1047
1711028700000|2024-03-21 13:45:00|12680.1|12676.1|12653.6|12649.6|12703.6|12699.6|12650.4|12646.4|3045
1711029000000|2024-03-21 13:50:00|12650.4|12646.4|12644.2|12640.2|12656.7|12652.7|12641.1|12637.1|1792
1711029300000|2024-03-21 13:55:00|12641.1|12637.1|12647.3|12643.3|12650.4|12646.4|12634.8|12630.8|1477
1711029600000|2024-03-21 14:00:00|12644.2|12640.2|12625.4|12621.4|12647.3|12643.3|12622.3|12618.3|1660
1711029900000|2024-03-21 14:05:00|12622.3|12618.3|12628.6|12624.6|12634.8|12630.8|12622.3|12618.3|1599
1711030200000|2024-03-21 14:10:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12619.2|12615.2|1359
1711030500000|2024-03-21 14:15:00|12634.8|12630.8|12637.9|12633.9|12650.4|12646.4|12631.7|12627.7|1126
1711030800000|2024-03-21 14:20:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12637.9|12633.9|990
1711031100000|2024-03-21 14:25:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12637.9|12633.9|1069
1711031400000|2024-03-21 14:30:00|12650.4|12646.4|12656.7|12652.7|12659.8|12655.8|12647.3|12643.3|934
1711031700000|2024-03-21 14:35:00|12659.8|12655.8|12637.9|12633.9|12659.8|12655.8|12637.9|12633.9|1022
1711032000000|2024-03-21 14:40:00|12634.8|12630.8|12628.6|12624.6|12637.9|12633.9|12625.4|12621.4|1280
1711032300000|2024-03-21 14:45:00|12631.7|12627.7|12634.8|12630.8|12637.9|12633.9|12628.6|12624.6|747
1711032600000|2024-03-21 14:50:00|12637.9|12633.9|12631.7|12627.7|12637.9|12633.9|12628.6|12624.6|926
1711032900000|2024-03-21 14:55:00|12628.6|12624.6|12622.3|12618.3|12634.8|12630.8|12622.3|12618.3|706
1711033200000|2024-03-21 15:00:00|12619.2|12615.2|12616.1|12612.1|12625.4|12621.4|12612.9|12608.9|836
1711033500000|2024-03-21 15:05:00|12612.9|12608.9|12625.4|12621.4|12625.4|12621.4|12612.9|12608.9|1003
1711033800000|2024-03-21 15:10:00|12622.3|12618.3|12619.2|12615.2|12631.7|12627.7|12619.2|12615.2|666
1711034100000|2024-03-21 15:15:00|12622.3|12618.3|12625.4|12621.4|12631.7|12627.7|12619.2|12615.2|858
1711034400000|2024-03-21 15:20:00|12628.6|12624.6|12619.2|12615.2|12631.7|12627.7|12619.2|12615.2|436
1711034700000|2024-03-21 15:25:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|1000
1711035000000|2024-03-21 15:30:00|12619.2|12615.2|12628.6|12624.6|12631.7|12627.7|12619.2|12615.2|1098
1711035300000|2024-03-21 15:35:00|12625.4|12621.4|12641.1|12637.1|12641.1|12637.1|12625.4|12621.4|667
1711035600000|2024-03-21 15:40:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|802
1711035900000|2024-03-21 15:45:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|454
1711036200000|2024-03-21 15:50:00|12631.7|12627.7|12637.9|12633.9|12641.1|12637.1|12631.7|12627.7|640
1711036500000|2024-03-21 15:55:00|12641.1|12637.1|12650.4|12646.4|12650.4|12646.4|12637.9|12633.9|637
1711036800000|2024-03-21 16:00:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|649
1711037100000|2024-03-21 16:05:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|713
1711037400000|2024-03-21 16:10:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|842
1711037700000|2024-03-21 16:15:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|418
1711038000000|2024-03-21 16:20:00|12647.3|12643.3|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|615
1711038300000|2024-03-21 16:25:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|651
1711038600000|2024-03-21 16:30:00|12659.8|12655.8|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|655
1711038900000|2024-03-21 16:35:00|12662.9|12658.9|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|433
1711039200000|2024-03-21 16:40:00|12656.7|12652.7|12662.9|12658.9|12662.9|12658.9|12653.6|12649.6|564
1711039500000|2024-03-21 16:45:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|176
1711039800000|2024-03-21 16:50:00|12659.8|12655.8|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|537
1711040100000|2024-03-21 16:55:00|12666.1|12662.1|12653.6|12649.6|12666.1|12662.1|12653.6|12649.6|698
1711040400000|2024-03-21 17:00:00|12655.1|12651.1|12644.2|12640.2|12659.8|12655.8|12634.8|12630.8|1203
1711040700000|2024-03-21 17:05:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|387
1711041000000|2024-03-21 17:10:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|614
1711041300000|2024-03-21 17:15:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|278
1711041600000|2024-03-21 17:20:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|455
1711041900000|2024-03-21 17:25:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|151
1711042200000|2024-03-21 17:30:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|264
1711042500000|2024-03-21 17:35:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|390
1711042800000|2024-03-21 17:40:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|170
1711043100000|2024-03-21 17:45:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|383
1711043400000|2024-03-21 17:50:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|323
1711043700000|2024-03-21 17:55:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|324
1711044000000|2024-03-21 18:00:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|212
1711044300000|2024-03-21 18:05:00|12659.8|12655.8|12650.4|12646.4|12659.8|12655.8|12650.4|12646.4|341
1711044600000|2024-03-21 18:10:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|387
1711044900000|2024-03-21 18:15:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|267
1711045200000|2024-03-21 18:20:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|597
1711045500000|2024-03-21 18:25:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|497
1711045800000|2024-03-21 18:30:00|||||||||123
1711046100000|2024-03-21 18:35:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|562
1711046400000|2024-03-21 18:40:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|338
1711046700000|2024-03-21 18:45:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|389
1711047000000|2024-03-21 18:50:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|197
1711047300000|2024-03-21 18:55:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|1656
1711047600000|2024-03-21 19:00:00|12666.1|12662.1|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|1040
1711047900000|2024-03-21 19:05:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|391
1711048200000|2024-03-21 19:10:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|548
1711048500000|2024-03-21 19:15:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|301
1711048800000|2024-03-21 19:20:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|446
1711049100000|2024-03-21 19:25:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|97
1711049400000|2024-03-21 19:30:00|||||||||229
1711049700000|2024-03-21 19:35:00|||||||||245
1711050000000|2024-03-21 19:40:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|274
1711050300000|2024-03-21 19:45:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|631
1711050600000|2024-03-21 19:50:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|982
1711050900000|2024-03-21 19:55:00|12655.1|12651.1|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|2838
1711051200000|2024-03-21 20:00:00|12653.6|12649.6|12669.2|12665.2|12672.3|12668.3|12653.6|12649.6|1605
1711051500000|2024-03-21 20:05:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|939
1711051800000|2024-03-21 20:10:00|12670.8|12666.8|12672.3|12668.3|12672.3|12668.3|12670.8|12666.8|558
1711052100000|2024-03-21 20:15:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|549
1711052400000|2024-03-21 20:20:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|544
1711052700000|2024-03-21 20:25:00|12673.9|12669.9|12672.3|12668.3|12673.9|12669.9|12672.3|12668.3|344
1711053000000|2024-03-21 20:30:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|214
1711053300000|2024-03-21 20:35:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|210
1711053600000|2024-03-21 20:40:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|136
1711053900000|2024-03-21 20:45:00|||||||||75
1711054200000|2024-03-21 20:50:00|12677|12673|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|574
1711054500000|2024-03-21 20:55:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|451
1711058400000|2024-03-21 22:00:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|45
1711058700000|2024-03-21 22:05:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|17
1711059000000|2024-03-21 22:10:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|73
1711059300000|2024-03-21 22:15:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|36
1711059600000|2024-03-21 22:20:00|||||||||71
1711059900000|2024-03-21 22:25:00|||||||||3
1711060200000|2024-03-21 22:30:00|||||||||2
1711060500000|2024-03-21 22:35:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|4
1711060800000|2024-03-21 22:40:00|||||||||27
1711061100000|2024-03-21 22:45:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|64
1711061700000|2024-03-21 22:55:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12680.1|12676.1|41
1711062000000|2024-03-21 23:00:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|173
1711062300000|2024-03-21 23:05:00|12678.6|12674.6|12680.1|12676.1|12681.7|12677.7|12675.4|12671.4|99
1711062600000|2024-03-21 23:10:00|12678.6|12674.6|12678.6|12674.6|12680.1|12676.1|12678.6|12674.6|18
1711062900000|2024-03-21 23:15:00|12680.1|12676.1|12680.1|12676.1|12680.1|12676.1|12680.1|12676.1|4
1711063200000|2024-03-21 23:20:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|0
1711063500000|2024-03-21 23:25:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|67
1711064100000|2024-03-21 23:35:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|30
1711064400000|2024-03-21 23:40:00|||||||||4
1711064700000|2024-03-21 23:45:00|||||||||2
1711065000000|2024-03-21 23:50:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|61
1711065300000|2024-03-21 23:55:00|||||||||32
1711065600000|2024-03-22 00:00:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|116
1711065900000|2024-03-22 00:05:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|160
1711066200000|2024-03-22 00:10:00|||||||||126
1711066500000|2024-03-22 00:15:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|46
1711066800000|2024-03-22 00:20:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12686.4|12682.4|114
1711067100000|2024-03-22 00:25:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|105
1711067400000|2024-03-22 00:30:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|65
1711067700000|2024-03-22 00:35:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|204
1711068000000|2024-03-22 00:40:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|30
1711068300000|2024-03-22 00:45:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|62
1711068600000|2024-03-22 00:50:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|110
1711068900000|2024-03-22 00:55:00|12694.2|12690.2|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|97
1711069200000|2024-03-22 01:00:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|64
1711069500000|2024-03-22 01:05:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|44
1711069800000|2024-03-22 01:10:00|||||||||41
1711070100000|2024-03-22 01:15:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|386
1711070400000|2024-03-22 01:20:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|253
1711070700000|2024-03-22 01:25:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|536
1711071000000|2024-03-22 01:30:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|57
1711071300000|2024-03-22 01:35:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|149
1711071600000|2024-03-22 01:40:00|||||||||60
1711071900000|2024-03-22 01:45:00|||||||||173
1711072200000|2024-03-22 01:50:00|||||||||74
1711072500000|2024-03-22 01:55:00|||||||||50
1711072800000|2024-03-22 02:00:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|43
1711073100000|2024-03-22 02:05:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|58
1711073400000|2024-03-22 02:10:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12669.2|12665.2|187
1711073700000|2024-03-22 02:15:00|12670.8|12666.8|12672.3|12668.3|12672.3|12668.3|12670.8|12666.8|179
1711074000000|2024-03-22 02:20:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|159
1711074300000|2024-03-22 02:25:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|65
1711074600000|2024-03-22 02:30:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|82
1711074900000|2024-03-22 02:35:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|35
1711075200000|2024-03-22 02:40:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|266
1711075500000|2024-03-22 02:45:00|||||||||42
1711075800000|2024-03-22 02:50:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12689.5|12685.5|114
1711076100000|2024-03-22 02:55:00|||||||||42
1711076400000|2024-03-22 03:00:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|63
1711076700000|2024-03-22 03:05:00|||||||||65
1711077000000|2024-03-22 03:10:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|65
1711077300000|2024-03-22 03:15:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|73
1711077600000|2024-03-22 03:20:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|114
1711077900000|2024-03-22 03:25:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|72
1711078200000|2024-03-22 03:30:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|97
1711078500000|2024-03-22 03:35:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|220
1711078800000|2024-03-22 03:40:00|12709.8|12705.8|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|393
1711079100000|2024-03-22 03:45:00|12712.9|12708.9|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|143
1711079400000|2024-03-22 03:50:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|165
1711079700000|2024-03-22 03:55:00|||||||||39
1711080000000|2024-03-22 04:00:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|68
1711080300000|2024-03-22 04:05:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|64
1711080600000|2024-03-22 04:10:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|125
1711080900000|2024-03-22 04:15:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|169
1711081200000|2024-03-22 04:20:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|169
1711081500000|2024-03-22 04:25:00|12728.6|12724.6|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|114
1711081800000|2024-03-22 04:30:00|||||||||21
1711082100000|2024-03-22 04:35:00|||||||||12
1711082400000|2024-03-22 04:40:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|110
1711082700000|2024-03-22 04:45:00|||||||||50
1711083000000|2024-03-22 04:50:00|||||||||14
1711083300000|2024-03-22 04:55:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|123
1711083600000|2024-03-22 05:00:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|83
1711083900000|2024-03-22 05:05:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|73
1711084200000|2024-03-22 05:10:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|120
1711084500000|2024-03-22 05:15:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|72
1711084800000|2024-03-22 05:20:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|111
1711085100000|2024-03-22 05:25:00|||||||||28
1711085400000|2024-03-22 05:30:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|79
1711085700000|2024-03-22 05:35:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|90
1711086000000|2024-03-22 05:40:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|37
1711086300000|2024-03-22 05:45:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|97
1711086600000|2024-03-22 05:50:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|67
1711086900000|2024-03-22 05:55:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|51
1711087200000|2024-03-22 06:00:00|12720.8|12716.8|12719.2|12715.2|12720.8|12716.8|12716.1|12712.1|73
1711087500000|2024-03-22 06:05:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|29
1711087800000|2024-03-22 06:10:00|12719.2|12715.2|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|106
1711088100000|2024-03-22 06:15:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|131
1711088400000|2024-03-22 06:20:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12727|12723|123
1711088700000|2024-03-22 06:25:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|177
1711089000000|2024-03-22 06:30:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|152
1711089300000|2024-03-22 06:35:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|111
1711089600000|2024-03-22 06:40:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|60
1711089900000|2024-03-22 06:45:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|38
1711090200000|2024-03-22 06:50:00|12716.1|12712.1|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|87
1711090500000|2024-03-22 06:55:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|84
1711090800000|2024-03-22 07:00:00|12722.3|12718.3|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|216
1711091100000|2024-03-22 07:05:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|201
1711091400000|2024-03-22 07:10:00|12722.3|12718.3|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|226
1711091700000|2024-03-22 07:15:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|402
1711092000000|2024-03-22 07:20:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12711.4|12707.4|108
1711092300000|2024-03-22 07:25:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|530
1711092600000|2024-03-22 07:30:00|12706.7|12702.7|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|187
1711092900000|2024-03-22 07:35:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|99
1711093200000|2024-03-22 07:40:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|424
1711093500000|2024-03-22 07:45:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|223
1711093800000|2024-03-22 07:50:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|139
1711094100000|2024-03-22 07:55:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|891
1711094400000|2024-03-22 08:00:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|379
1711094700000|2024-03-22 08:05:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|223
1711095000000|2024-03-22 08:10:00|12712.9|12708.9|12722.3|12718.3|12722.3|12718.3|12709.8|12705.8|169
1711095300000|2024-03-22 08:15:00|12725.4|12721.4|12716.1|12712.1|12725.4|12721.4|12712.9|12708.9|573
1711095600000|2024-03-22 08:20:00|12712.9|12708.9|12722.3|12718.3|12722.3|12718.3|12712.9|12708.9|423
1711095900000|2024-03-22 08:25:00|12725.4|12721.4|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|196
1711096200000|2024-03-22 08:30:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|348
1711096500000|2024-03-22 08:35:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|283
1711096800000|2024-03-22 08:40:00|12717.6|12713.6|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|237
1711097100000|2024-03-22 08:45:00|12725.4|12721.4|12720.8|12716.8|12725.4|12721.4|12719.2|12715.2|237
1711097400000|2024-03-22 08:50:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|153
1711097700000|2024-03-22 08:55:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|249
1711098000000|2024-03-22 09:00:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|726
1711098300000|2024-03-22 09:05:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|584
1711098600000|2024-03-22 09:10:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|86
1711098900000|2024-03-22 09:15:00|12730.1|12726.1|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|212
1711099200000|2024-03-22 09:20:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|148
1711099500000|2024-03-22 09:25:00|12722.3|12718.3|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|380
1711099800000|2024-03-22 09:30:00|12731.7|12727.7|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|152
1711100100000|2024-03-22 09:35:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|317
1711100400000|2024-03-22 09:40:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|214
1711100700000|2024-03-22 09:45:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|85
1711101000000|2024-03-22 09:50:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|152
1711101300000|2024-03-22 09:55:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|70
1711101600000|2024-03-22 10:00:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|236
1711101900000|2024-03-22 10:05:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|200
1711102200000|2024-03-22 10:10:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|179
1711102500000|2024-03-22 10:15:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|48
1711102800000|2024-03-22 10:20:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|120
1711103100000|2024-03-22 10:25:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|82
1711103400000|2024-03-22 10:30:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|274
1711103700000|2024-03-22 10:35:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|102
1711104000000|2024-03-22 10:40:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|87
1711104300000|2024-03-22 10:45:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|70
1711104600000|2024-03-22 10:50:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|109
1711104900000|2024-03-22 10:55:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|100
1711105200000|2024-03-22 11:00:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|514
1711105500000|2024-03-22 11:05:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|146
1711105800000|2024-03-22 11:10:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|465
1711106100000|2024-03-22 11:15:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|498
1711106400000|2024-03-22 11:20:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|385
1711106700000|2024-03-22 11:25:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|218
1711107000000|2024-03-22 11:30:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|688
1711107300000|2024-03-22 11:35:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|563
1711107600000|2024-03-22 11:40:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|428
1711107900000|2024-03-22 11:45:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|212
1711108200000|2024-03-22 11:50:00|12728.6|12724.6|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|787
1711108500000|2024-03-22 11:55:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|789
1711108800000|2024-03-22 12:00:00|12725.4|12721.4|12734.8|12730.8|12734.8|12730.8|12725.4|12721.4|412
1711109100000|2024-03-22 12:05:00|12737.9|12733.9|12747.3|12743.3|12747.3|12743.3|12737.9|12733.9|409
1711109400000|2024-03-22 12:10:00|12750.4|12746.4|12769.2|12765.2|12769.2|12765.2|12750.4|12746.4|933
1711109700000|2024-03-22 12:15:00|12766.1|12762.1|12769.2|12765.2|12778.6|12774.6|12766.1|12762.1|1256
1711110000000|2024-03-22 12:20:00|12772.3|12768.3|12787.9|12783.9|12787.9|12783.9|12769.2|12765.2|874
1711110300000|2024-03-22 12:25:00|12791.1|12787.1|12781.7|12777.7|12791.1|12787.1|12778.6|12774.6|1075
1711110600000|2024-03-22 12:30:00|12778.6|12774.6|12781.7|12777.7|12784.8|12780.8|12775.4|12771.4|1181
1711110900000|2024-03-22 12:35:00|12784.8|12780.8|12797.3|12793.3|12797.3|12793.3|12781.7|12777.7|811
1711111200000|2024-03-22 12:40:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12787.9|12783.9|1663
1711111500000|2024-03-22 12:45:00|12792.6|12788.6|12778.6|12774.6|12794.2|12790.2|12778.6|12774.6|726
1711111800000|2024-03-22 12:50:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12772.3|12768.3|667
1711112100000|2024-03-22 12:55:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|515
1711112400000|2024-03-22 13:00:00|12784.8|12780.8|12794.2|12790.2|12794.2|12790.2|12781.7|12777.7|948
1711112700000|2024-03-22 13:05:00|12792.6|12788.6|12792.6|12788.6|12797.3|12793.3|12787.9|12783.9|338
1711113000000|2024-03-22 13:10:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|677
1711113300000|2024-03-22 13:15:00|12797.3|12793.3|12812.9|12808.9|12819.2|12815.2|12794.2|12790.2|1477
1711113600000|2024-03-22 13:20:00|12816.1|12812.1|12819.2|12815.2|12828.6|12824.6|12816.1|12812.1|1729
1711113900000|2024-03-22 13:25:00|12822.3|12818.3|12816.1|12812.1|12825.4|12821.4|12816.1|12812.1|1867
1711114200000|2024-03-22 13:30:00|12812.9|12808.9|12803.6|12799.6|12816.1|12812.1|12803.6|12799.6|1132
1711114500000|2024-03-22 13:35:00|12800.4|12796.4|12806.7|12802.7|12809.8|12805.8|12800.4|12796.4|820
1711114800000|2024-03-22 13:40:00|12809.8|12805.8|12800.4|12796.4|12809.8|12805.8|12797.3|12793.3|498
1711115100000|2024-03-22 13:45:00|12803.6|12799.6|12787.9|12783.9|12803.6|12799.6|12787.9|12783.9|1791
1711115400000|2024-03-22 13:50:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12787.9|12783.9|976
1711115700000|2024-03-22 13:55:00|12791.1|12787.1|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|628
1711116000000|2024-03-22 14:00:00|12787.9|12783.9|12797.3|12793.3|12797.3|12793.3|12784.8|12780.8|1049
1711116300000|2024-03-22 14:05:00|12794.2|12790.2|12787.9|12783.9|12794.2|12790.2|12784.8|12780.8|845
1711116600000|2024-03-22 14:10:00|12791.1|12787.1|12778.6|12774.6|12791.1|12787.1|12778.6|12774.6|571
1711116900000|2024-03-22 14:15:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12769.2|12765.2|641
1711117200000|2024-03-22 14:20:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|1025
1711117500000|2024-03-22 14:25:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|211
1711117800000|2024-03-22 14:30:00|12781.7|12777.7|12772.3|12768.3|12781.7|12777.7|12772.3|12768.3|373
1711118100000|2024-03-22 14:35:00|12775.4|12771.4|12781.7|12777.7|12784.8|12780.8|12775.4|12771.4|1172
1711118400000|2024-03-22 14:40:00|12784.8|12780.8|12794.2|12790.2|12794.2|12790.2|12781.7|12777.7|854
1711118700000|2024-03-22 14:45:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|375
1711119000000|2024-03-22 14:50:00|12787.9|12783.9|12781.7|12777.7|12791.1|12787.1|12781.7|12777.7|327
1711119300000|2024-03-22 14:55:00|12778.6|12774.6|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|540
1711119600000|2024-03-22 15:00:00|12772.3|12768.3|12762.9|12758.9|12772.3|12768.3|12762.9|12758.9|1038
1711119900000|2024-03-22 15:05:00|12759.8|12755.8|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|988
1711120200000|2024-03-22 15:10:00|12762.9|12758.9|12778.6|12774.6|12784.8|12780.8|12762.9|12758.9|1302
1711120500000|2024-03-22 15:15:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|492
1711120800000|2024-03-22 15:20:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|513
1711121100000|2024-03-22 15:25:00|12781.7|12777.7|12787.9|12783.9|12787.9|12783.9|12778.6|12774.6|668
1711121400000|2024-03-22 15:30:00|12791.1|12787.1|12778.6|12774.6|12791.1|12787.1|12775.4|12771.4|713
1711121700000|2024-03-22 15:35:00|12775.4|12771.4|12775.4|12771.4|12780.1|12776.1|12772.3|12768.3|707
1711122000000|2024-03-22 15:40:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|510
1711122300000|2024-03-22 15:45:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|356
1711122600000|2024-03-22 15:50:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|424
1711122900000|2024-03-22 15:55:00|12778.6|12774.6|12781.7|12777.7|12784.8|12780.8|12775.4|12771.4|723
1711123200000|2024-03-22 16:00:00|12778.6|12774.6|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|486
1711123500000|2024-03-22 16:05:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|505
1711123800000|2024-03-22 16:10:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|728
1711124100000|2024-03-22 16:15:00|12781.7|12777.7|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|451
1711124400000|2024-03-22 16:20:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|270
1711124700000|2024-03-22 16:25:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|575
1711125000000|2024-03-22 16:30:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|103
1711125300000|2024-03-22 16:35:00|12786.4|12782.4|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|238
1711125600000|2024-03-22 16:40:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|169
1711125900000|2024-03-22 16:45:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|88
1711126200000|2024-03-22 16:50:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12772.3|12768.3|691
1711126500000|2024-03-22 16:55:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|412
1711126800000|2024-03-22 17:00:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|302
1711127100000|2024-03-22 17:05:00|12781.7|12777.7|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|309
1711127400000|2024-03-22 17:10:00|12791.1|12787.1|12781.7|12777.7|12791.1|12787.1|12781.7|12777.7|451
1711127700000|2024-03-22 17:15:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|332
1711128000000|2024-03-22 17:20:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|160
1711128300000|2024-03-22 17:25:00|||||||||145
1711128600000|2024-03-22 17:30:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|319
1711128900000|2024-03-22 17:35:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|587
1711129200000|2024-03-22 17:40:00|12784.8|12780.8|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|356
1711129500000|2024-03-22 17:45:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|187
1711129800000|2024-03-22 17:50:00|12784.8|12780.8|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|341
1711130100000|2024-03-22 17:55:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|163
1711130400000|2024-03-22 18:00:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|282
1711130700000|2024-03-22 18:05:00|12781.7|12777.7|12778.6|12774.6|12784.8|12780.8|12775.4|12771.4|368
1711131000000|2024-03-22 18:10:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|114
1711131300000|2024-03-22 18:15:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|305
1711131600000|2024-03-22 18:20:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|855
1711131900000|2024-03-22 18:25:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|219
1711132200000|2024-03-22 18:30:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|571
1711132500000|2024-03-22 18:35:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|102
1711132800000|2024-03-22 18:40:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|289
1711133100000|2024-03-22 18:45:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|273
1711133400000|2024-03-22 18:50:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|487
1711133700000|2024-03-22 18:55:00|12778.6|12774.6|12775.4|12771.4|12784.8|12780.8|12775.4|12771.4|1410
1711134000000|2024-03-22 19:00:00|||||||||252
1711134300000|2024-03-22 19:05:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|319
1711134600000|2024-03-22 19:10:00|||||||||45
1711134900000|2024-03-22 19:15:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|234
1711135200000|2024-03-22 19:20:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|166
1711135500000|2024-03-22 19:25:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|434
1711135800000|2024-03-22 19:30:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|740
1711136100000|2024-03-22 19:35:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|524
1711136400000|2024-03-22 19:40:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|597
1711136700000|2024-03-22 19:45:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|879
1711137000000|2024-03-22 19:50:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|918
1711137300000|2024-03-22 19:55:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|2554
1711137600000|2024-03-22 20:00:00|12784.8|12780.8|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|2463
1711137900000|2024-03-22 20:05:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12784.8|12780.8|369
1711138200000|2024-03-22 20:10:00|12794.2|12790.2|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|577
1711138500000|2024-03-22 20:15:00|||||||||200
1711138800000|2024-03-22 20:20:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|205
1711139100000|2024-03-22 20:25:00|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|238
1711139400000|2024-03-22 20:30:00|12802|12798|12800.4|12796.4|12802|12798|12800.4|12796.4|64
1711139700000|2024-03-22 20:35:00|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|94
1711140000000|2024-03-22 20:40:00|||||||||84
1711140300000|2024-03-22 20:45:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|482
1711140600000|2024-03-22 20:50:00|12809.8|12805.8|12803.6|12799.6|12809.8|12805.8|12803.6|12799.6|689
1711140900000|2024-03-22 20:55:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|338
1711317600000|2024-03-24 22:00:00|12800.4|12796.4|12816.1|12812.1|12817.6|12813.6|12800.4|12796.4|118
1711317900000|2024-03-24 22:05:00|12814.5|12810.5|12816.1|12812.1|12817.6|12813.6|12812.9|12808.9|30
1711318200000|2024-03-24 22:10:00|12814.5|12810.5|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|47
1711318500000|2024-03-24 22:15:00|||||||||12
1711318800000|2024-03-24 22:20:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|27
1711319100000|2024-03-24 22:25:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|169
1711319400000|2024-03-24 22:30:00|12816.1|12812.1|12812.9|12808.9|12817.6|12813.6|12812.9|12808.9|140
1711319700000|2024-03-24 22:35:00|12814.5|12810.5|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|64
1711320000000|2024-03-24 22:40:00|12814.5|12810.5|12812.9|12808.9|12814.5|12810.5|12812.9|12808.9|40
1711320300000|2024-03-24 22:45:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|125
1711320600000|2024-03-24 22:50:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|9
1711321200000|2024-03-24 23:00:00|||||||||25
1711321500000|2024-03-24 23:05:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|62
1711321800000|2024-03-24 23:10:00|12814.5|12810.5|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|46
1711322100000|2024-03-24 23:15:00|||||||||1
1711322400000|2024-03-24 23:20:00|12816.1|12812.1|12814.5|12810.5|12816.1|12812.1|12814.5|12810.5|42
1711322700000|2024-03-24 23:25:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|53
1711323000000|2024-03-24 23:30:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|107
1711323600000|2024-03-24 23:40:00|12817.6|12813.6|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|127
1711323900000|2024-03-24 23:45:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|94
1711324200000|2024-03-24 23:50:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|107
1711324500000|2024-03-24 23:55:00|12819.2|12815.2|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|167
1711324800000|2024-03-25 00:00:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12816.1|12812.1|343
1711325100000|2024-03-25 00:05:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|291
1711325400000|2024-03-25 00:10:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|45
1711325700000|2024-03-25 00:15:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|99
1711326000000|2024-03-25 00:20:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|68
1711326300000|2024-03-25 00:25:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|82
1711326600000|2024-03-25 00:30:00|12823.9|12819.9|12828.6|12824.6|12828.6|12824.6|12823.9|12819.9|115
1711326900000|2024-03-25 00:35:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|65
1711327200000|2024-03-25 00:40:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|283
1711327500000|2024-03-25 00:45:00|12827|12823|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|82
1711327800000|2024-03-25 00:50:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|60
1711328100000|2024-03-25 00:55:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|46
1711328400000|2024-03-25 01:00:00|12827|12823|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|98
1711328700000|2024-03-25 01:05:00|12831.7|12827.7|12828.6|12824.6|12834.8|12830.8|12828.6|12824.6|455
1711329000000|2024-03-25 01:10:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|315
1711329300000|2024-03-25 01:15:00|12828.6|12824.6|12809.8|12805.8|12828.6|12824.6|12809.8|12805.8|453
1711329600000|2024-03-25 01:20:00|12806.7|12802.7|12797.3|12793.3|12809.8|12805.8|12797.3|12793.3|467
1711329900000|2024-03-25 01:25:00|||||||||58
1711330200000|2024-03-25 01:30:00|12794.2|12790.2|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|135
1711330500000|2024-03-25 01:35:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|219
1711330800000|2024-03-25 01:40:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|165
1711331100000|2024-03-25 01:45:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|191
1711331400000|2024-03-25 01:50:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|99
1711331700000|2024-03-25 01:55:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|81
1711332000000|2024-03-25 02:00:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|285
1711332300000|2024-03-25 02:05:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|154
1711332600000|2024-03-25 02:10:00|||||||||33
1711332900000|2024-03-25 02:15:00|||||||||27
1711333200000|2024-03-25 02:20:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|370
1711333500000|2024-03-25 02:25:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|153
1711333800000|2024-03-25 02:30:00|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|97
1711334100000|2024-03-25 02:35:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|153
1711334400000|2024-03-25 02:40:00|12808.3|12804.3|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|116
1711334700000|2024-03-25 02:45:00|12809.8|12805.8|12800.4|12796.4|12809.8|12805.8|12797.3|12793.3|275
1711335000000|2024-03-25 02:50:00|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|139
1711335300000|2024-03-25 02:55:00|||||||||17
1711335600000|2024-03-25 03:00:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|256
1711335900000|2024-03-25 03:05:00|12806.7|12802.7|12803.6|12799.6|12806.7|12802.7|12803.6|12799.6|181
1711336200000|2024-03-25 03:10:00|||||||||41
1711336500000|2024-03-25 03:15:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|101
1711336800000|2024-03-25 03:20:00|||||||||36
1711337100000|2024-03-25 03:25:00|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|57
1711337400000|2024-03-25 03:30:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|120
1711337700000|2024-03-25 03:35:00|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|48
1711338000000|2024-03-25 03:40:00|||||||||2
1711338300000|2024-03-25 03:45:00|||||||||12
1711338600000|2024-03-25 03:50:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|40
1711338900000|2024-03-25 03:55:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|334
1711339200000|2024-03-25 04:00:00|12803.6|12799.6|12797.3|12793.3|12803.6|12799.6|12797.3|12793.3|212
1711339500000|2024-03-25 04:05:00|12794.2|12790.2|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|584
1711339800000|2024-03-25 04:10:00|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|134
1711340100000|2024-03-25 04:15:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|212
1711340400000|2024-03-25 04:20:00|||||||||5
1711340700000|2024-03-25 04:25:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12794.2|12790.2|231
1711341000000|2024-03-25 04:30:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|74
1711341300000|2024-03-25 04:35:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|463
1711341600000|2024-03-25 04:40:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|49
1711341900000|2024-03-25 04:45:00|12798.9|12794.9|12794.2|12790.2|12798.9|12794.9|12794.2|12790.2|64
1711342200000|2024-03-25 04:50:00|||||||||2
1711342500000|2024-03-25 04:55:00|||||||||44
1711342800000|2024-03-25 05:00:00|12791.1|12787.1|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|42
1711343100000|2024-03-25 05:05:00|||||||||33
1711343400000|2024-03-25 05:10:00|||||||||32
1711343700000|2024-03-25 05:15:00|||||||||19
1711344000000|2024-03-25 05:20:00|||||||||10
1711344300000|2024-03-25 05:25:00|12791.1|12787.1|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|81
1711344600000|2024-03-25 05:30:00|12791.1|12787.1|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|100
1711344900000|2024-03-25 05:35:00|||||||||2
1711345200000|2024-03-25 05:40:00|||||||||21
1711345500000|2024-03-25 05:45:00|||||||||6
1711345800000|2024-03-25 05:50:00|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|114
1711346100000|2024-03-25 05:55:00|||||||||2
1711346400000|2024-03-25 06:00:00|||||||||53
1711346700000|2024-03-25 06:05:00|12791.1|12787.1|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|60
1711347000000|2024-03-25 06:10:00|12791.1|12787.1|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|54
1711347300000|2024-03-25 06:15:00|12794.2|12790.2|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|98
1711347600000|2024-03-25 06:20:00|12791.1|12787.1|12792.6|12788.6|12794.2|12790.2|12791.1|12787.1|337
1711347900000|2024-03-25 06:25:00|12791.1|12787.1|12803.6|12799.6|12806.7|12802.7|12791.1|12787.1|244
1711348200000|2024-03-25 06:30:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|214
1711348500000|2024-03-25 06:35:00|12797.3|12793.3|12797.3|12793.3|12797.3|12793.3|12797.3|12793.3|22
1711348800000|2024-03-25 06:40:00|12794.2|12790.2|12800.4|12796.4|12800.4|12796.4|12794.2|12790.2|168
1711349100000|2024-03-25 06:45:00|12798.9|12794.9|12797.3|12793.3|12798.9|12794.9|12797.3|12793.3|38
1711349400000|2024-03-25 06:50:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12795.8|12791.8|65
1711349700000|2024-03-25 06:55:00|12794.2|12790.2|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|81
1711350000000|2024-03-25 07:00:00|12800.4|12796.4|12784.8|12780.8|12803.6|12799.6|12784.8|12780.8|449
1711350300000|2024-03-25 07:05:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|554
1711350600000|2024-03-25 07:10:00|12778.6|12774.6|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|242
1711350900000|2024-03-25 07:15:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|308
1711351200000|2024-03-25 07:20:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|208
1711351500000|2024-03-25 07:25:00|12786.4|12782.4|12794.2|12790.2|12794.2|12790.2|12784.8|12780.8|159
1711351800000|2024-03-25 07:30:00|12791.1|12787.1|12787.9|12783.9|12794.2|12790.2|12784.8|12780.8|302
1711352100000|2024-03-25 07:35:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|183
1711352400000|2024-03-25 07:40:00|12781.7|12777.7|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|208
1711352700000|2024-03-25 07:45:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|134
1711353000000|2024-03-25 07:50:00|12781.7|12777.7|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|134
1711353300000|2024-03-25 07:55:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|117
1711353600000|2024-03-25 08:00:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|328
1711353900000|2024-03-25 08:05:00|12791.1|12787.1|12797.3|12793.3|12797.3|12793.3|12791.1|12787.1|164
1711354200000|2024-03-25 08:10:00|12794.2|12790.2|12797.3|12793.3|12797.3|12793.3|12791.1|12787.1|121
1711354500000|2024-03-25 08:15:00|12794.2|12790.2|12791.1|12787.1|12797.3|12793.3|12787.9|12783.9|719
1711354800000|2024-03-25 08:20:00|12789.5|12785.5|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|575
1711355100000|2024-03-25 08:25:00|12781.7|12777.7|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|232
1711355400000|2024-03-25 08:30:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|495
1711355700000|2024-03-25 08:35:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|129
1711356000000|2024-03-25 08:40:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|197
1711356300000|2024-03-25 08:45:00|12784.8|12780.8|12778.6|12774.6|12787.9|12783.9|12778.6|12774.6|480
1711356600000|2024-03-25 08:50:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|110
1711356900000|2024-03-25 08:55:00|12778.6|12774.6|12778.6|12774.6|12784.8|12780.8|12775.4|12771.4|214
1711357200000|2024-03-25 09:00:00|12780.1|12776.1|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|443
1711357500000|2024-03-25 09:05:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|257
1711357800000|2024-03-25 09:10:00|12772.3|12768.3|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|328
1711358100000|2024-03-25 09:15:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|494
1711358400000|2024-03-25 09:20:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|291
1711358700000|2024-03-25 09:25:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|391
1711359000000|2024-03-25 09:30:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|328
1711359300000|2024-03-25 09:35:00|12758.3|12754.3|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|242
1711359600000|2024-03-25 09:40:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|227
1711359900000|2024-03-25 09:45:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12755.1|12751.1|221
1711360200000|2024-03-25 09:50:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|383
1711360500000|2024-03-25 09:55:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|114
1711360800000|2024-03-25 10:00:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|203
1711361100000|2024-03-25 10:05:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|117
1711361400000|2024-03-25 10:10:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|146
1711361700000|2024-03-25 10:15:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|252
1711362000000|2024-03-25 10:20:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|96
1711362300000|2024-03-25 10:25:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|83
1711362600000|2024-03-25 10:30:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|143
1711362900000|2024-03-25 10:35:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|139
1711363200000|2024-03-25 10:40:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|190
1711363500000|2024-03-25 10:45:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|213
1711363800000|2024-03-25 10:50:00|12755.1|12751.1|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|224
1711364100000|2024-03-25 10:55:00|12758.3|12754.3|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|367
1711364400000|2024-03-25 11:00:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|425
1711364700000|2024-03-25 11:05:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|43
1711365000000|2024-03-25 11:10:00|12750.4|12746.4|12759.8|12755.8|12759.8|12755.8|12750.4|12746.4|266
1711365300000|2024-03-25 11:15:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|326
1711365600000|2024-03-25 11:20:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|279
1711365900000|2024-03-25 11:25:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|316
1711366200000|2024-03-25 11:30:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|182
1711366500000|2024-03-25 11:35:00|12756.7|12752.7|12747.3|12743.3|12756.7|12752.7|12747.3|12743.3|337
1711366800000|2024-03-25 11:40:00|12750.4|12746.4|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|168
1711367100000|2024-03-25 11:45:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|420
1711367400000|2024-03-25 11:50:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|271
1711367700000|2024-03-25 11:55:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|501
1711368000000|2024-03-25 12:00:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|317
1711368300000|2024-03-25 12:05:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|660
1711368600000|2024-03-25 12:10:00|12734.8|12730.8|12744.2|12740.2|12744.2|12740.2|12734.8|12730.8|550
1711368900000|2024-03-25 12:15:00|12747.3|12743.3|12752|12748|12756.7|12752.7|12747.3|12743.3|632
1711369200000|2024-03-25 12:20:00|12753.6|12749.6|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|311
1711369500000|2024-03-25 12:25:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|519
1711369800000|2024-03-25 12:30:00|12748.9|12744.9|12766.1|12762.1|12769.2|12765.2|12747.3|12743.3|657
1711370100000|2024-03-25 12:35:00|12762.9|12758.9|12762.9|12758.9|12772.3|12768.3|12759.8|12755.8|597
1711370400000|2024-03-25 12:40:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12756.7|12752.7|1052
1711370700000|2024-03-25 12:45:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|257
1711371000000|2024-03-25 12:50:00|12762.9|12758.9|12753.6|12749.6|12762.9|12758.9|12750.4|12746.4|543
1711371300000|2024-03-25 12:55:00|12756.7|12752.7|12750.4|12746.4|12756.7|12752.7|12747.3|12743.3|275
1711371600000|2024-03-25 13:00:00|12747.3|12743.3|12756.7|12752.7|12756.7|12752.7|12747.3|12743.3|637
1711371900000|2024-03-25 13:05:00|12753.6|12749.6|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|509
1711372200000|2024-03-25 13:10:00|12750.4|12746.4|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|672
1711372500000|2024-03-25 13:15:00|12756.7|12752.7|12750.4|12746.4|12756.7|12752.7|12747.3|12743.3|543
1711372800000|2024-03-25 13:20:00|12753.6|12749.6|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|401
1711373100000|2024-03-25 13:25:00|12756.7|12752.7|12747.3|12743.3|12756.7|12752.7|12744.2|12740.2|546
1711373400000|2024-03-25 13:30:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12734.8|12730.8|783
1711373700000|2024-03-25 13:35:00|12737.9|12733.9|12737.9|12733.9|12744.2|12740.2|12734.8|12730.8|736
1711374000000|2024-03-25 13:40:00|12741.1|12737.1|12725.4|12721.4|12744.2|12740.2|12722.3|12718.3|1224
1711374300000|2024-03-25 13:45:00|12722.3|12718.3|12725.4|12721.4|12731.7|12727.7|12722.3|12718.3|767
1711374600000|2024-03-25 13:50:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|1221
1711374900000|2024-03-25 13:55:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|566
1711375200000|2024-03-25 14:00:00|12722.3|12718.3|12731.7|12727.7|12734.8|12730.8|12722.3|12718.3|919
1711375500000|2024-03-25 14:05:00|12734.8|12730.8|12734.8|12730.8|12741.1|12737.1|12728.6|12724.6|3788
1711375800000|2024-03-25 14:10:00|12737.9|12733.9|12728.6|12724.6|12737.9|12733.9|12728.6|12724.6|858
1711376100000|2024-03-25 14:15:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|582
1711376400000|2024-03-25 14:20:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12731.7|12727.7|1122
1711376700000|2024-03-25 14:25:00|12734.8|12730.8|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|963
1711377000000|2024-03-25 14:30:00|12737.9|12733.9|12728.6|12724.6|12744.2|12740.2|12725.4|12721.4|978
1711377300000|2024-03-25 14:35:00|12731.7|12727.7|12741.1|12737.1|12741.1|12737.1|12728.6|12724.6|582
1711377600000|2024-03-25 14:40:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|364
1711377900000|2024-03-25 14:45:00|12737.9|12733.9|12741.1|12737.1|12747.3|12743.3|12734.8|12730.8|916
1711378200000|2024-03-25 14:50:00|12737.9|12733.9|12728.6|12724.6|12741.1|12737.1|12728.6|12724.6|464
1711378500000|2024-03-25 14:55:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|175
1711378800000|2024-03-25 15:00:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12719.2|12715.2|747
1711379100000|2024-03-25 15:05:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|561
1711379400000|2024-03-25 15:10:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|649
1711379700000|2024-03-25 15:15:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|388
1711380000000|2024-03-25 15:20:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|631
1711380300000|2024-03-25 15:25:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|977
1711380600000|2024-03-25 15:30:00|12728.6|12724.6|12725.4|12721.4|12731.7|12727.7|12722.3|12718.3|635
1711380900000|2024-03-25 15:35:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|482
1711381200000|2024-03-25 15:40:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|285
1711381500000|2024-03-25 15:45:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|241
1711381800000|2024-03-25 15:50:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|244
1711382100000|2024-03-25 15:55:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|614
1711382400000|2024-03-25 16:00:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|429
1711382700000|2024-03-25 16:05:00|12728.6|12724.6|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|630
1711383000000|2024-03-25 16:10:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|352
1711383300000|2024-03-25 16:15:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|219
1711383600000|2024-03-25 16:20:00|||||||||114
1711383900000|2024-03-25 16:25:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|148
1711384200000|2024-03-25 16:30:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|425
1711384500000|2024-03-25 16:35:00|12728.6|12724.6|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|125
1711384800000|2024-03-25 16:40:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|5070
1711385100000|2024-03-25 16:45:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|821
1711385400000|2024-03-25 16:50:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|1056
1711385700000|2024-03-25 16:55:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|1112
1711386000000|2024-03-25 17:00:00|12719.2|12715.2|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|756
1711386300000|2024-03-25 17:05:00|12722.3|12718.3|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|422
1711386600000|2024-03-25 17:10:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|201
1711386900000|2024-03-25 17:15:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|704
1711387200000|2024-03-25 17:20:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|427
1711387500000|2024-03-25 17:25:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|960
1711387800000|2024-03-25 17:30:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|317
1711388100000|2024-03-25 17:35:00|12722.3|12718.3|12728.6|12724.6|12728.6|12724.6|12719.2|12715.2|1099
1711388400000|2024-03-25 17:40:00|12725.4|12721.4|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|252
1711388700000|2024-03-25 17:45:00|12722.3|12718.3|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|138
1711389000000|2024-03-25 17:50:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|310
1711389300000|2024-03-25 17:55:00|12712.9|12708.9|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|389
1711389600000|2024-03-25 18:00:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|440
1711389900000|2024-03-25 18:05:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|694
1711390200000|2024-03-25 18:10:00|12703.6|12699.6|12697.3|12693.3|12706.7|12702.7|12697.3|12693.3|1428
1711390500000|2024-03-25 18:15:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|305
1711390800000|2024-03-25 18:20:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|599
1711391100000|2024-03-25 18:25:00|12702|12698|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|569
1711391400000|2024-03-25 18:30:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|434
1711391700000|2024-03-25 18:35:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|375
1711392000000|2024-03-25 18:40:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|319
1711392300000|2024-03-25 18:45:00|12700.4|12696.4|12703.6|12699.6|12709.8|12705.8|12700.4|12696.4|348
1711392600000|2024-03-25 18:50:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|377
1711392900000|2024-03-25 18:55:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|1674
1711393200000|2024-03-25 19:00:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|417
1711393500000|2024-03-25 19:05:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|880
1711393800000|2024-03-25 19:10:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|318
1711394100000|2024-03-25 19:15:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|482
1711394400000|2024-03-25 19:20:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|228
1711394700000|2024-03-25 19:25:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|374
1711395000000|2024-03-25 19:30:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|786
1711395300000|2024-03-25 19:35:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|394
1711395600000|2024-03-25 19:40:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|695
1711395900000|2024-03-25 19:45:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|746
1711396200000|2024-03-25 19:50:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|776
1711396500000|2024-03-25 19:55:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|3313
1711396800000|2024-03-25 20:00:00|12719.2|12715.2|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|2137
1711397100000|2024-03-25 20:05:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|449
1711397400000|2024-03-25 20:10:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|243
1711397700000|2024-03-25 20:15:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|255
1711398000000|2024-03-25 20:20:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|383
1711398300000|2024-03-25 20:25:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|364
1711398600000|2024-03-25 20:30:00|12717.6|12713.6|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|307
1711398900000|2024-03-25 20:35:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|348
1711399200000|2024-03-25 20:40:00|||||||||239
1711399500000|2024-03-25 20:45:00|||||||||332
1711399800000|2024-03-25 20:50:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|302
1711400100000|2024-03-25 20:55:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|392
1711404000000|2024-03-25 22:00:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|46
1711404300000|2024-03-25 22:05:00|12727|12723|12728.6|12724.6|12728.6|12724.6|12727|12723|47
1711404600000|2024-03-25 22:10:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|14
1711404900000|2024-03-25 22:15:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|74
1711405200000|2024-03-25 22:20:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12
1711405500000|2024-03-25 22:25:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|101
1711405800000|2024-03-25 22:30:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|45
1711406100000|2024-03-25 22:35:00|||||||||3
1711406400000|2024-03-25 22:40:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|62
1711406700000|2024-03-25 22:45:00|12737.9|12733.9|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|97
1711407000000|2024-03-25 22:50:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|4
1711407600000|2024-03-25 23:00:00|12731.7|12727.7|12731.7|12727.7|12733.3|12729.3|12731.7|12727.7|47
1711407900000|2024-03-25 23:05:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|17
1711408200000|2024-03-25 23:10:00|||||||||43
1711409100000|2024-03-25 23:25:00|||||||||1
1711409400000|2024-03-25 23:30:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|36
1711409700000|2024-03-25 23:35:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|37
1711410000000|2024-03-25 23:40:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|139
1711410300000|2024-03-25 23:45:00|||||||||3
1711410600000|2024-03-25 23:50:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|60
1711410900000|2024-03-25 23:55:00|12739.5|12735.5|12737.9|12733.9|12739.5|12735.5|12737.9|12733.9|27
1711411200000|2024-03-26 00:00:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|142
1711411500000|2024-03-26 00:05:00|12739.5|12735.5|12744.2|12740.2|12744.2|12740.2|12739.5|12735.5|41
1711411800000|2024-03-26 00:10:00|||||||||192
1711412100000|2024-03-26 00:15:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|49
1711412400000|2024-03-26 00:20:00|||||||||9
1711412700000|2024-03-26 00:25:00|||||||||2
1711413000000|2024-03-26 00:30:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|100
1711413300000|2024-03-26 00:35:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|184
1711413600000|2024-03-26 00:40:00|12747.3|12743.3|12772.3|12768.3|12778.6|12774.6|12747.3|12743.3|1164
1711413900000|2024-03-26 00:45:00|12769.2|12765.2|12766.1|12762.1|12772.3|12768.3|12766.1|12762.1|297
1711414200000|2024-03-26 00:50:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|110
1711414500000|2024-03-26 00:55:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|127
1711414800000|2024-03-26 01:00:00|12764.5|12760.5|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|138
1711415100000|2024-03-26 01:05:00|||||||||43
1711415400000|2024-03-26 01:10:00|12761.4|12757.4|12759.8|12755.8|12761.4|12757.4|12759.8|12755.8|37
1711415700000|2024-03-26 01:15:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|163
1711416000000|2024-03-26 01:20:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|189
1711416300000|2024-03-26 01:25:00|12753.6|12749.6|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|383
1711416600000|2024-03-26 01:30:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|164
1711416900000|2024-03-26 01:35:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|119
1711417200000|2024-03-26 01:40:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|100
1711417500000|2024-03-26 01:45:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|56
1711417800000|2024-03-26 01:50:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|180
1711418100000|2024-03-26 01:55:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|85
1711418400000|2024-03-26 02:00:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|220
1711418700000|2024-03-26 02:05:00|||||||||12
1711419000000|2024-03-26 02:10:00|||||||||14
1711419300000|2024-03-26 02:15:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|103
1711419600000|2024-03-26 02:20:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|68
1711419900000|2024-03-26 02:25:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|126
1711420200000|2024-03-26 02:30:00|||||||||54
1711420500000|2024-03-26 02:35:00|||||||||20
1711420800000|2024-03-26 02:40:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|68
1711421100000|2024-03-26 02:45:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|56
1711421400000|2024-03-26 02:50:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|167
1711421700000|2024-03-26 02:55:00|||||||||23
1711422000000|2024-03-26 03:00:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|60
1711422300000|2024-03-26 03:05:00|||||||||70
1711422600000|2024-03-26 03:10:00|||||||||21
1711422900000|2024-03-26 03:15:00|12753.6|12749.6|12747.3|12743.3|12756.7|12752.7|12744.2|12740.2|245
1711423200000|2024-03-26 03:20:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|377
1711423500000|2024-03-26 03:25:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|184
1711423800000|2024-03-26 03:30:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|42
1711424100000|2024-03-26 03:35:00|12755.1|12751.1|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|53
1711424400000|2024-03-26 03:40:00|12752|12748|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|96
1711424700000|2024-03-26 03:45:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|112
1711425000000|2024-03-26 03:50:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12745.8|12741.8|89
1711425300000|2024-03-26 03:55:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|104
1711425600000|2024-03-26 04:00:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|58
1711425900000|2024-03-26 04:05:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|136
1711426200000|2024-03-26 04:10:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|76
1711426500000|2024-03-26 04:15:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|229
1711426800000|2024-03-26 04:20:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|126
1711427100000|2024-03-26 04:25:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|196
1711427400000|2024-03-26 04:30:00|||||||||8
1711427700000|2024-03-26 04:35:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|76
1711428000000|2024-03-26 04:40:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|53
1711428300000|2024-03-26 04:45:00|||||||||19
1711428600000|2024-03-26 04:50:00|||||||||76
1711428900000|2024-03-26 04:55:00|12748.9|12744.9|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|46
1711429200000|2024-03-26 05:00:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|65
1711429500000|2024-03-26 05:05:00|||||||||56
1711429800000|2024-03-26 05:10:00|||||||||160
1711430100000|2024-03-26 05:15:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|59
1711430400000|2024-03-26 05:20:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|135
1711430700000|2024-03-26 05:25:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|90
1711431000000|2024-03-26 05:30:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|78
1711431300000|2024-03-26 05:35:00|||||||||10
1711431600000|2024-03-26 05:40:00|||||||||22
1711431900000|2024-03-26 05:45:00|||||||||18
1711432200000|2024-03-26 05:50:00|||||||||24
1711432500000|2024-03-26 05:55:00|||||||||33
1711432800000|2024-03-26 06:00:00|||||||||29
1711433100000|2024-03-26 06:05:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|137
1711433400000|2024-03-26 06:10:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|217
1711433700000|2024-03-26 06:15:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|92
1711434000000|2024-03-26 06:20:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|133
1711434300000|2024-03-26 06:25:00|||||||||5
1711434600000|2024-03-26 06:30:00|12739.5|12735.5|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|121
1711434900000|2024-03-26 06:35:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12733.3|12729.3|113
1711435200000|2024-03-26 06:40:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|107
1711435500000|2024-03-26 06:45:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|217
1711435800000|2024-03-26 06:50:00|||||||||18
1711436100000|2024-03-26 06:55:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|154
1711436400000|2024-03-26 07:00:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|301
1711436700000|2024-03-26 07:05:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|135
1711437000000|2024-03-26 07:10:00|12728.6|12724.6|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|275
1711437300000|2024-03-26 07:15:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|262
1711437600000|2024-03-26 07:20:00|12728.6|12724.6|12741.1|12737.1|12741.1|12737.1|12728.6|12724.6|200
1711437900000|2024-03-26 07:25:00|12744.2|12740.2|12745.8|12741.8|12747.3|12743.3|12741.1|12737.1|406
1711438200000|2024-03-26 07:30:00|12744.2|12740.2|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|211
1711438500000|2024-03-26 07:35:00|12750.4|12746.4|12750.4|12746.4|12759.8|12755.8|12747.3|12743.3|813
1711438800000|2024-03-26 07:40:00|12747.3|12743.3|12741.1|12737.1|12750.4|12746.4|12741.1|12737.1|554
1711439100000|2024-03-26 07:45:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|244
1711439400000|2024-03-26 07:50:00|12731.7|12727.7|12737.9|12733.9|12741.1|12737.1|12731.7|12727.7|434
1711439700000|2024-03-26 07:55:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12731.7|12727.7|247
1711440000000|2024-03-26 08:00:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|310
1711440300000|2024-03-26 08:05:00|12731.7|12727.7|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|152
1711440600000|2024-03-26 08:10:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|287
1711440900000|2024-03-26 08:15:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|93
1711441200000|2024-03-26 08:20:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|215
1711441500000|2024-03-26 08:25:00|12731.7|12727.7|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|409
1711441800000|2024-03-26 08:30:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|509
1711442100000|2024-03-26 08:35:00|12728.6|12724.6|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|184
1711442400000|2024-03-26 08:40:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|315
1711442700000|2024-03-26 08:45:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|81
1711443000000|2024-03-26 08:50:00|12744.2|12740.2|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|396
1711443300000|2024-03-26 08:55:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|478
1711443600000|2024-03-26 09:00:00|12741.1|12737.1|12750.4|12746.4|12750.4|12746.4|12741.1|12737.1|447
1711443900000|2024-03-26 09:05:00|12753.6|12749.6|12756.7|12752.7|12762.9|12758.9|12750.4|12746.4|1378
1711444200000|2024-03-26 09:10:00|12755.1|12751.1|12759.8|12755.8|12762.9|12758.9|12753.6|12749.6|303
1711444500000|2024-03-26 09:15:00|12756.7|12752.7|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|130
1711444800000|2024-03-26 09:20:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|215
1711445100000|2024-03-26 09:25:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|208
1711445400000|2024-03-26 09:30:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|190
1711445700000|2024-03-26 09:35:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|488
1711446000000|2024-03-26 09:40:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|261
1711446300000|2024-03-26 09:45:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|81
1711446600000|2024-03-26 09:50:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|306
1711446900000|2024-03-26 09:55:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|198
1711447200000|2024-03-26 10:00:00|12759.8|12755.8|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|362
1711447500000|2024-03-26 10:05:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12750.4|12746.4|381
1711447800000|2024-03-26 10:10:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|236
1711448100000|2024-03-26 10:15:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|163
1711448400000|2024-03-26 10:20:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|204
1711448700000|2024-03-26 10:25:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|84
1711449000000|2024-03-26 10:30:00|12762.9|12758.9|12769.2|12765.2|12772.3|12768.3|12762.9|12758.9|390
1711449300000|2024-03-26 10:35:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|142
1711449600000|2024-03-26 10:40:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|107
1711449900000|2024-03-26 10:45:00|12772.3|12768.3|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|337
1711450200000|2024-03-26 10:50:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|97
1711450500000|2024-03-26 10:55:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|195
1711450800000|2024-03-26 11:00:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|222
1711451100000|2024-03-26 11:05:00|12766.1|12762.1|12766.1|12762.1|12772.3|12768.3|12766.1|12762.1|440
1711451400000|2024-03-26 11:10:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|150
1711451700000|2024-03-26 11:15:00|12761.4|12757.4|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|116
1711452000000|2024-03-26 11:20:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|305
1711452300000|2024-03-26 11:25:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12750.4|12746.4|551
1711452600000|2024-03-26 11:30:00|12753.6|12749.6|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|229
1711452900000|2024-03-26 11:35:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|277
1711453200000|2024-03-26 11:40:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12750.4|12746.4|481
1711453500000|2024-03-26 11:45:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|195
1711453800000|2024-03-26 11:50:00|12753.6|12749.6|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|613
1711454100000|2024-03-26 11:55:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12747.3|12743.3|339
1711454400000|2024-03-26 12:00:00|12750.4|12746.4|12759.8|12755.8|12759.8|12755.8|12750.4|12746.4|285
1711454700000|2024-03-26 12:05:00|12756.7|12752.7|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|354
1711455000000|2024-03-26 12:10:00|12759.8|12755.8|12769.2|12765.2|12769.2|12765.2|12759.8|12755.8|367
1711455300000|2024-03-26 12:15:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|362
1711455600000|2024-03-26 12:20:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12753.6|12749.6|839
1711455900000|2024-03-26 12:25:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12759.8|12755.8|949
1711456200000|2024-03-26 12:30:00|12764.5|12760.5|12747.3|12743.3|12775.4|12771.4|12747.3|12743.3|1513
1711456500000|2024-03-26 12:35:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12728.6|12724.6|1079
1711456800000|2024-03-26 12:40:00|12742.6|12738.6|12728.6|12724.6|12742.6|12738.6|12719.2|12715.2|780
1711457100000|2024-03-26 12:45:00|12725.4|12721.4|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|921
1711457400000|2024-03-26 12:50:00|12719.2|12715.2|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|885
1711457700000|2024-03-26 12:55:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|1042
1711458000000|2024-03-26 13:00:00|12716.1|12712.1|12722.3|12718.3|12728.6|12724.6|12716.1|12712.1|893
1711458300000|2024-03-26 13:05:00|12719.2|12715.2|12709.8|12705.8|12719.2|12715.2|12706.7|12702.7|1175
1711458600000|2024-03-26 13:10:00|12712.9|12708.9|12722.3|12718.3|12722.3|12718.3|12709.8|12705.8|945
1711458900000|2024-03-26 13:15:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|931
1711459200000|2024-03-26 13:20:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|410
1711459500000|2024-03-26 13:25:00|12722.3|12718.3|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|296
1711459800000|2024-03-26 13:30:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12709.8|12705.8|573
1711460100000|2024-03-26 13:35:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|890
1711460400000|2024-03-26 13:40:00|12709.8|12705.8|12719.2|12715.2|12719.2|12715.2|12706.7|12702.7|903
1711460700000|2024-03-26 13:45:00|12716.1|12712.1|12722.3|12718.3|12722.3|12718.3|12712.9|12708.9|868
1711461000000|2024-03-26 13:50:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|339
1711461300000|2024-03-26 13:55:00|12716.1|12712.1|12716.1|12712.1|12722.3|12718.3|12712.9|12708.9|588
1711461600000|2024-03-26 14:00:00|12717.6|12713.6|12728.6|12724.6|12737.9|12733.9|12706.7|12702.7|2220
1711461900000|2024-03-26 14:05:00|12725.4|12721.4|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|651
1711462200000|2024-03-26 14:10:00|12719.2|12715.2|12712.9|12708.9|12722.3|12718.3|12709.8|12705.8|721
1711462500000|2024-03-26 14:15:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12700.4|12696.4|1347
1711462800000|2024-03-26 14:20:00|12712.9|12708.9|12703.6|12699.6|12712.9|12708.9|12700.4|12696.4|795
1711463100000|2024-03-26 14:25:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|1540
1711463400000|2024-03-26 14:30:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|1381
1711463700000|2024-03-26 14:35:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12697.3|12693.3|650
1711464000000|2024-03-26 14:40:00|12709.8|12705.8|12703.6|12699.6|12709.8|12705.8|12700.4|12696.4|838
1711464300000|2024-03-26 14:45:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|398
1711464600000|2024-03-26 14:50:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|243
1711464900000|2024-03-26 14:55:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|1077
1711465200000|2024-03-26 15:00:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12703.6|12699.6|402
1711465500000|2024-03-26 15:05:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|764
1711465800000|2024-03-26 15:10:00|12706.7|12702.7|12712.9|12708.9|12719.2|12715.2|12706.7|12702.7|1002
1711466100000|2024-03-26 15:15:00|12716.1|12712.1|12722.3|12718.3|12725.4|12721.4|12712.9|12708.9|656
1711466400000|2024-03-26 15:20:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|441
1711466700000|2024-03-26 15:25:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|451
1711467000000|2024-03-26 15:30:00|12716.1|12712.1|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|741
1711467300000|2024-03-26 15:35:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|692
1711467600000|2024-03-26 15:40:00|12716.1|12712.1|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|382
1711467900000|2024-03-26 15:45:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|472
1711468200000|2024-03-26 15:50:00|12716.1|12712.1|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|389
1711468500000|2024-03-26 15:55:00|12719.2|12715.2|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|699
1711468800000|2024-03-26 16:00:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|182
1711469100000|2024-03-26 16:05:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|484
1711469400000|2024-03-26 16:10:00|12716.1|12712.1|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|289
1711469700000|2024-03-26 16:15:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|637
1711470000000|2024-03-26 16:20:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|542
1711470300000|2024-03-26 16:25:00|12728.6|12724.6|12737.9|12733.9|12737.9|12733.9|12725.4|12721.4|838
1711470600000|2024-03-26 16:30:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|864
1711470900000|2024-03-26 16:35:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|419
1711471200000|2024-03-26 16:40:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|678
1711471500000|2024-03-26 16:45:00|12736.4|12732.4|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|703
1711471800000|2024-03-26 16:50:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|1160
1711472100000|2024-03-26 16:55:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|973
1711472400000|2024-03-26 17:00:00|12731.7|12727.7|12750.4|12746.4|12758.3|12754.3|12731.7|12727.7|1937
1711472700000|2024-03-26 17:05:00|12752|12748|12759.8|12755.8|12759.8|12755.8|12750.4|12746.4|1403
1711473000000|2024-03-26 17:10:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|1195
1711473300000|2024-03-26 17:15:00|12753.6|12749.6|12747.3|12743.3|12756.7|12752.7|12747.3|12743.3|419
1711473600000|2024-03-26 17:20:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|766
1711473900000|2024-03-26 17:25:00|12750.4|12746.4|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|256
1711474200000|2024-03-26 17:30:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|304
1711474500000|2024-03-26 17:35:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|400
1711474800000|2024-03-26 17:40:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|98
1711475100000|2024-03-26 17:45:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|338
1711475400000|2024-03-26 17:50:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|492
1711475700000|2024-03-26 17:55:00|12753.6|12749.6|12744.2|12740.2|12753.6|12749.6|12744.2|12740.2|404
1711476000000|2024-03-26 18:00:00|||||||||71
1711476300000|2024-03-26 18:05:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|248
1711476600000|2024-03-26 18:10:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|363
1711476900000|2024-03-26 18:15:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|597
1711477200000|2024-03-26 18:20:00|12750.4|12746.4|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|546
1711477500000|2024-03-26 18:25:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|389
1711477800000|2024-03-26 18:30:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|1182
1711478100000|2024-03-26 18:35:00|12759.8|12755.8|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|714
1711478400000|2024-03-26 18:40:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|417
1711478700000|2024-03-26 18:45:00|12766.1|12762.1|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|2189
1711479000000|2024-03-26 18:50:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|441
1711479300000|2024-03-26 18:55:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|1228
1711479600000|2024-03-26 19:00:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|405
1711479900000|2024-03-26 19:05:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|1235
1711480200000|2024-03-26 19:10:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|759
1711480500000|2024-03-26 19:15:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|1023
1711480800000|2024-03-26 19:20:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|713
1711481100000|2024-03-26 19:25:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|1255
1711481400000|2024-03-26 19:30:00|12756.7|12752.7|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|1315
1711481700000|2024-03-26 19:35:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|549
1711482000000|2024-03-26 19:40:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|1422
1711482300000|2024-03-26 19:45:00|||||||||590
1711482600000|2024-03-26 19:50:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|830
1711482900000|2024-03-26 19:55:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|2766
1711483200000|2024-03-26 20:00:00|12766.1|12762.1|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|3228
1711483500000|2024-03-26 20:05:00|12775.4|12771.4|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|992
1711483800000|2024-03-26 20:10:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|443
1711484100000|2024-03-26 20:15:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|300
1711484400000|2024-03-26 20:20:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|165
1711484700000|2024-03-26 20:25:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|251
1711485000000|2024-03-26 20:30:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|386
1711485300000|2024-03-26 20:35:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|214
1711485600000|2024-03-26 20:40:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|495
1711485900000|2024-03-26 20:45:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|979
1711486200000|2024-03-26 20:50:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|401
1711486500000|2024-03-26 20:55:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|393
1711490400000|2024-03-26 22:00:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|89
1711490700000|2024-03-26 22:05:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|77
1711491000000|2024-03-26 22:10:00|12758.3|12754.3|12759.8|12755.8|12759.8|12755.8|12758.3|12754.3|14
1711491300000|2024-03-26 22:15:00|12758.3|12754.3|12759.8|12755.8|12759.8|12755.8|12758.3|12754.3|10
1711491600000|2024-03-26 22:20:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|31
1711491900000|2024-03-26 22:25:00|||||||||1
1711492200000|2024-03-26 22:30:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|29
1711492500000|2024-03-26 22:35:00|12755.1|12751.1|12756.7|12752.7|12756.7|12752.7|12755.1|12751.1|0
1711492800000|2024-03-26 22:40:00|12758.3|12754.3|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|12
1711493100000|2024-03-26 22:45:00|||||||||98
1711493400000|2024-03-26 22:50:00|||||||||6
1711494000000|2024-03-26 23:00:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|29
1711494300000|2024-03-26 23:05:00|||||||||1
1711494600000|2024-03-26 23:10:00|||||||||17
1711494900000|2024-03-26 23:15:00|12758.3|12754.3|12758.3|12754.3|12758.3|12754.3|12756.7|12752.7|6
1711495200000|2024-03-26 23:20:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|34
1711495800000|2024-03-26 23:30:00|||||||||24
1711496100000|2024-03-26 23:35:00|||||||||4
1711496400000|2024-03-26 23:40:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|20
1711496700000|2024-03-26 23:45:00|12752|12748|12756.7|12752.7|12756.7|12752.7|12750.4|12746.4|130
1711497000000|2024-03-26 23:50:00|12755.1|12751.1|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|62
1711497300000|2024-03-26 23:55:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|69
1711497600000|2024-03-27 00:00:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|113
1711497900000|2024-03-27 00:05:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|222
1711498200000|2024-03-27 00:10:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|199
1711498500000|2024-03-27 00:15:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|41
1711498800000|2024-03-27 00:20:00|12761.4|12757.4|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|68
1711499100000|2024-03-27 00:25:00|12761.4|12757.4|12759.8|12755.8|12761.4|12757.4|12759.8|12755.8|24
1711499400000|2024-03-27 00:30:00|12761.4|12757.4|12766.1|12762.1|12769.2|12765.2|12761.4|12757.4|147
1711499700000|2024-03-27 00:35:00|12769.2|12765.2|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|133
1711500000000|2024-03-27 00:40:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|162
1711500300000|2024-03-27 00:45:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|77
1711500600000|2024-03-27 00:50:00|||||||||8
1711500900000|2024-03-27 00:55:00|||||||||24
1711501200000|2024-03-27 01:00:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|89
1711501500000|2024-03-27 01:05:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|91
1711501800000|2024-03-27 01:10:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|243
1711502100000|2024-03-27 01:15:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|113
1711502400000|2024-03-27 01:20:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|60
1711502700000|2024-03-27 01:25:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|221
1711503000000|2024-03-27 01:30:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|122
1711503300000|2024-03-27 01:35:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|248
1711503600000|2024-03-27 01:40:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|64
1711503900000|2024-03-27 01:45:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|282
1711504200000|2024-03-27 01:50:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|157
1711504500000|2024-03-27 01:55:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|94
1711504800000|2024-03-27 02:00:00|||||||||3
1711505100000|2024-03-27 02:05:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|204
1711505400000|2024-03-27 02:10:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|114
1711505700000|2024-03-27 02:15:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|99
1711506000000|2024-03-27 02:20:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|11
1711506300000|2024-03-27 02:25:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|74
1711506600000|2024-03-27 02:30:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|92
1711506900000|2024-03-27 02:35:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|11
1711507200000|2024-03-27 02:40:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|138
1711507500000|2024-03-27 02:45:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|168
1711507800000|2024-03-27 02:50:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|54
1711508100000|2024-03-27 02:55:00|||||||||3
1711508400000|2024-03-27 03:00:00|||||||||8
1711508700000|2024-03-27 03:05:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|97
1711509000000|2024-03-27 03:10:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|35
1711509300000|2024-03-27 03:15:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|70
1711509600000|2024-03-27 03:20:00|||||||||33
1711509900000|2024-03-27 03:25:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|103
1711510200000|2024-03-27 03:30:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|86
1711510500000|2024-03-27 03:35:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|143
1711510800000|2024-03-27 03:40:00|||||||||108
1711511100000|2024-03-27 03:45:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|117
1711511400000|2024-03-27 03:50:00|||||||||65
1711511700000|2024-03-27 03:55:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|103
1711512000000|2024-03-27 04:00:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|75
1711512300000|2024-03-27 04:05:00|||||||||10
1711512600000|2024-03-27 04:10:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|47
1711512900000|2024-03-27 04:15:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|30
1711513200000|2024-03-27 04:20:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|35
1711513500000|2024-03-27 04:25:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|58
1711513800000|2024-03-27 04:30:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|17
1711514100000|2024-03-27 04:35:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|103
1711514400000|2024-03-27 04:40:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|43
1711514700000|2024-03-27 04:45:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|79
1711515000000|2024-03-27 04:50:00|||||||||5
1711515300000|2024-03-27 04:55:00|||||||||35
1711515600000|2024-03-27 05:00:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|52
1711515900000|2024-03-27 05:05:00|||||||||19
1711516200000|2024-03-27 05:10:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|51
1711516500000|2024-03-27 05:15:00|||||||||30
1711516800000|2024-03-27 05:20:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|42
1711517100000|2024-03-27 05:25:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|45
1711517400000|2024-03-27 05:30:00|||||||||17
1711517700000|2024-03-27 05:35:00|||||||||3
1711518000000|2024-03-27 05:40:00|||||||||8
1711518300000|2024-03-27 05:45:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|167
1711518600000|2024-03-27 05:50:00|||||||||77
1711518900000|2024-03-27 05:55:00|||||||||2
1711519200000|2024-03-27 06:00:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|71
1711519500000|2024-03-27 06:05:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|288
1711519800000|2024-03-27 06:10:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|168
1711520100000|2024-03-27 06:15:00|||||||||59
1711520400000|2024-03-27 06:20:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|205
1711520700000|2024-03-27 06:25:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|68
1711521000000|2024-03-27 06:30:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|201
1711521300000|2024-03-27 06:35:00|||||||||39
1711521600000|2024-03-27 06:40:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|90
1711521900000|2024-03-27 06:45:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12
1711522200000|2024-03-27 06:50:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|90
1711522500000|2024-03-27 06:55:00|||||||||5
1711522800000|2024-03-27 07:00:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|161
1711523100000|2024-03-27 07:05:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|222
1711523400000|2024-03-27 07:10:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|136
1711523700000|2024-03-27 07:15:00|12778.6|12774.6|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|229
1711524000000|2024-03-27 07:20:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12777|12773|252
1711524300000|2024-03-27 07:25:00|12783.3|12779.3|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|472
1711524600000|2024-03-27 07:30:00|12784.8|12780.8|12775.4|12771.4|12787.9|12783.9|12775.4|12771.4|260
1711524900000|2024-03-27 07:35:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|86
1711525200000|2024-03-27 07:40:00|12772.3|12768.3|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|495
1711525500000|2024-03-27 07:45:00|12778.6|12774.6|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|166
1711525800000|2024-03-27 07:50:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|124
1711526100000|2024-03-27 07:55:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|231
1711526400000|2024-03-27 08:00:00|12775.4|12771.4|12778.6|12774.6|12787.9|12783.9|12775.4|12771.4|1199
1711526700000|2024-03-27 08:05:00|12777|12773|12772.3|12768.3|12784.8|12780.8|12772.3|12768.3|695
1711527000000|2024-03-27 08:10:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|326
1711527300000|2024-03-27 08:15:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12766.1|12762.1|194
1711527600000|2024-03-27 08:20:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12766.1|12762.1|249
1711527900000|2024-03-27 08:25:00|12775.4|12771.4|12766.1|12762.1|12775.4|12771.4|12766.1|12762.1|278
1711528200000|2024-03-27 08:30:00|12769.2|12765.2|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|235
1711528500000|2024-03-27 08:35:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|303
1711528800000|2024-03-27 08:40:00|12769.2|12765.2|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|758
1711529100000|2024-03-27 08:45:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|1201
1711529400000|2024-03-27 08:50:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|180
1711529700000|2024-03-27 08:55:00|12756.7|12752.7|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|449
1711530000000|2024-03-27 09:00:00|12752|12748|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|312
1711530300000|2024-03-27 09:05:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|357
1711530600000|2024-03-27 09:10:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|269
1711530900000|2024-03-27 09:15:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|110
1711531200000|2024-03-27 09:20:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|140
1711531500000|2024-03-27 09:25:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|339
1711531800000|2024-03-27 09:30:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|92
1711532100000|2024-03-27 09:35:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|114
1711532400000|2024-03-27 09:40:00|12748.9|12744.9|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|372
1711532700000|2024-03-27 09:45:00|12753.6|12749.6|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|387
1711533000000|2024-03-27 09:50:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|209
1711533300000|2024-03-27 09:55:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12748.9|12744.9|114
1711533600000|2024-03-27 10:00:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|240
1711533900000|2024-03-27 10:05:00|12752|12748|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|372
1711534200000|2024-03-27 10:10:00|12752|12748|12756.7|12752.7|12759.8|12755.8|12750.4|12746.4|867
1711534500000|2024-03-27 10:15:00|12753.6|12749.6|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|180
1711534800000|2024-03-27 10:20:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|142
1711535100000|2024-03-27 10:25:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|141
1711535400000|2024-03-27 10:30:00|12753.6|12749.6|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|586
1711535700000|2024-03-27 10:35:00|12747.3|12743.3|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|440
1711536000000|2024-03-27 10:40:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|289
1711536300000|2024-03-27 10:45:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|50
1711536600000|2024-03-27 10:50:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|175
1711536900000|2024-03-27 10:55:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|26
1711537200000|2024-03-27 11:00:00|12756.7|12752.7|12756.7|12752.7|12762.9|12758.9|12755.1|12751.1|520
1711537500000|2024-03-27 11:05:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|172
1711537800000|2024-03-27 11:10:00|12766.1|12762.1|12766.1|12762.1|12772.3|12768.3|12766.1|12762.1|461
1711538100000|2024-03-27 11:15:00|12769.2|12765.2|12775.4|12771.4|12775.4|12771.4|12766.1|12762.1|254
1711538400000|2024-03-27 11:20:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|240
1711538700000|2024-03-27 11:25:00|12775.4|12771.4|12778.6|12774.6|12784.8|12780.8|12775.4|12771.4|537
1711539000000|2024-03-27 11:30:00|12781.7|12777.7|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|380
1711539300000|2024-03-27 11:35:00|12784.8|12780.8|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|395
1711539600000|2024-03-27 11:40:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|184
1711539900000|2024-03-27 11:45:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|281
1711540200000|2024-03-27 11:50:00|12783.3|12779.3|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|267
1711540500000|2024-03-27 11:55:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12784.8|12780.8|1045
1711540800000|2024-03-27 12:00:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|575
1711541100000|2024-03-27 12:05:00|12797.3|12793.3|12794.2|12790.2|12800.4|12796.4|12794.2|12790.2|1216
1711541400000|2024-03-27 12:10:00|12791.1|12787.1|12797.3|12793.3|12800.4|12796.4|12791.1|12787.1|513
1711541700000|2024-03-27 12:15:00|12800.4|12796.4|12794.2|12790.2|12800.4|12796.4|12791.1|12787.1|710
1711542000000|2024-03-27 12:20:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|640
1711542300000|2024-03-27 12:25:00|12791.1|12787.1|12787.9|12783.9|12797.3|12793.3|12787.9|12783.9|807
1711542600000|2024-03-27 12:30:00|12791.1|12787.1|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|574
1711542900000|2024-03-27 12:35:00|12792.6|12788.6|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|381
1711543200000|2024-03-27 12:40:00|12797.3|12793.3|12787.9|12783.9|12797.3|12793.3|12787.9|12783.9|686
1711543500000|2024-03-27 12:45:00|12791.1|12787.1|12791.1|12787.1|12797.3|12793.3|12787.9|12783.9|600
1711543800000|2024-03-27 12:50:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|168
1711544100000|2024-03-27 12:55:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|642
1711544400000|2024-03-27 13:00:00|12787.9|12783.9|12781.7|12777.7|12791.1|12787.1|12781.7|12777.7|844
1711544700000|2024-03-27 13:05:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|621
1711545000000|2024-03-27 13:10:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|532
1711545300000|2024-03-27 13:15:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12778.6|12774.6|513
1711545600000|2024-03-27 13:20:00|12784.8|12780.8|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|795
1711545900000|2024-03-27 13:25:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|467
1711546200000|2024-03-27 13:30:00|12784.8|12780.8|12772.3|12768.3|12787.9|12783.9|12772.3|12768.3|942
1711546500000|2024-03-27 13:35:00|12775.4|12771.4|12784.8|12780.8|12784.8|12780.8|12772.3|12768.3|834
1711546800000|2024-03-27 13:40:00|12787.9|12783.9|12778.6|12774.6|12787.9|12783.9|12778.6|12774.6|641
1711547100000|2024-03-27 13:45:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|438
1711547400000|2024-03-27 13:50:00|12784.8|12780.8|12778.6|12774.6|12787.9|12783.9|12778.6|12774.6|975
1711547700000|2024-03-27 13:55:00|12780.1|12776.1|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|698
1711548000000|2024-03-27 14:00:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|562
1711548300000|2024-03-27 14:05:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|156
1711548600000|2024-03-27 14:10:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|311
1711548900000|2024-03-27 14:15:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|529
1711549200000|2024-03-27 14:20:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|564
1711549500000|2024-03-27 14:25:00|12787.9|12783.9|12794.2|12790.2|12794.2|12790.2|12787.9|12783.9|726
1711549800000|2024-03-27 14:30:00|12797.3|12793.3|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|1092
1711550100000|2024-03-27 14:35:00|12806.7|12802.7|12809.8|12805.8|12812.9|12808.9|12803.6|12799.6|1128
1711550400000|2024-03-27 14:40:00|12812.9|12808.9|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|1109
1711550700000|2024-03-27 14:45:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|1026
1711551000000|2024-03-27 14:50:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|463
1711551300000|2024-03-27 14:55:00|12825.4|12821.4|12819.2|12815.2|12825.4|12821.4|12812.9|12808.9|1560
1711551600000|2024-03-27 15:00:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12816.1|12812.1|1247
1711551900000|2024-03-27 15:05:00|12828.6|12824.6|12828.6|12824.6|12834.8|12830.8|12825.4|12821.4|1416
1711552200000|2024-03-27 15:10:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12825.4|12821.4|1121
1711552500000|2024-03-27 15:15:00|12836.4|12832.4|12825.4|12821.4|12837.9|12833.9|12825.4|12821.4|1096
1711552800000|2024-03-27 15:20:00|12828.6|12824.6|12819.2|12815.2|12828.6|12824.6|12819.2|12815.2|590
1711553100000|2024-03-27 15:25:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|855
1711553400000|2024-03-27 15:30:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|756
1711553700000|2024-03-27 15:35:00|12825.4|12821.4|12828.6|12824.6|12831.7|12827.7|12822.3|12818.3|764
1711554000000|2024-03-27 15:40:00|12831.7|12827.7|12841.1|12837.1|12841.1|12837.1|12831.7|12827.7|809
1711554300000|2024-03-27 15:45:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|1000
1711554600000|2024-03-27 15:50:00|12834.8|12830.8|12841.1|12837.1|12841.1|12837.1|12831.7|12827.7|809
1711554900000|2024-03-27 15:55:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12837.9|12833.9|1289
1711555200000|2024-03-27 16:00:00|12844.2|12840.2|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|1069
1711555500000|2024-03-27 16:05:00|12844.2|12840.2|12837.9|12833.9|12844.2|12840.2|12831.7|12827.7|845
1711555800000|2024-03-27 16:10:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|766
1711556100000|2024-03-27 16:15:00|12841.1|12837.1|12834.8|12830.8|12841.1|12837.1|12834.8|12830.8|719
1711556400000|2024-03-27 16:20:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|813
1711556700000|2024-03-27 16:25:00|12837.9|12833.9|12841.1|12837.1|12844.2|12840.2|12834.8|12830.8|478
1711557000000|2024-03-27 16:30:00|12844.2|12840.2|12850.4|12846.4|12853.6|12849.6|12844.2|12840.2|1366
1711557300000|2024-03-27 16:35:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12844.2|12840.2|844
1711557600000|2024-03-27 16:40:00|12847.3|12843.3|12853.6|12849.6|12853.6|12849.6|12847.3|12843.3|1312
1711557900000|2024-03-27 16:45:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|503
1711558200000|2024-03-27 16:50:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12850.4|12846.4|684
1711558500000|2024-03-27 16:55:00|12850.4|12846.4|12856.7|12852.7|12859.8|12855.8|12850.4|12846.4|1534
1711558800000|2024-03-27 17:00:00|12855.1|12851.1|12872.3|12868.3|12878.6|12874.6|12847.3|12843.3|2016
1711559100000|2024-03-27 17:05:00|12869.2|12865.2|12872.3|12868.3|12875.4|12871.4|12862.9|12858.9|1484
1711559400000|2024-03-27 17:10:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|915
1711559700000|2024-03-27 17:15:00|12866.1|12862.1|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|337
1711560000000|2024-03-27 17:20:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12859.8|12855.8|499
1711560300000|2024-03-27 17:25:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|239
1711560600000|2024-03-27 17:30:00|12869.2|12865.2|12859.8|12855.8|12869.2|12865.2|12859.8|12855.8|980
1711560900000|2024-03-27 17:35:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|530
1711561200000|2024-03-27 17:40:00|12853.6|12849.6|12859.8|12855.8|12859.8|12855.8|12850.4|12846.4|798
1711561500000|2024-03-27 17:45:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12856.7|12852.7|1972
1711561800000|2024-03-27 17:50:00|12859.8|12855.8|12859.8|12855.8|12866.1|12862.1|12859.8|12855.8|829
1711562100000|2024-03-27 17:55:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|495
1711562400000|2024-03-27 18:00:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|651
1711562700000|2024-03-27 18:05:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|733
1711563000000|2024-03-27 18:10:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|673
1711563300000|2024-03-27 18:15:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|869
1711563600000|2024-03-27 18:20:00|12859.8|12855.8|12853.6|12849.6|12859.8|12855.8|12853.6|12849.6|431
1711563900000|2024-03-27 18:25:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|458
1711564200000|2024-03-27 18:30:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|560
1711564500000|2024-03-27 18:35:00|||||||||363
1711564800000|2024-03-27 18:40:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|556
1711565100000|2024-03-27 18:45:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|453
1711565400000|2024-03-27 18:50:00|12859.8|12855.8|12853.6|12849.6|12859.8|12855.8|12853.6|12849.6|520
1711565700000|2024-03-27 18:55:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|1178
1711566000000|2024-03-27 19:00:00|12853.6|12849.6|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|440
1711566300000|2024-03-27 19:05:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|862
1711566600000|2024-03-27 19:10:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|591
1711566900000|2024-03-27 19:15:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|586
1711567200000|2024-03-27 19:20:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|334
1711567500000|2024-03-27 19:25:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|378
1711567800000|2024-03-27 19:30:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|626
1711568100000|2024-03-27 19:35:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|549
1711568400000|2024-03-27 19:40:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|723
1711568700000|2024-03-27 19:45:00|12859.8|12855.8|12866.1|12862.1|12869.2|12865.2|12859.8|12855.8|1116
1711569000000|2024-03-27 19:50:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|945
1711569300000|2024-03-27 19:55:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|2801
1711569600000|2024-03-27 20:00:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12866.1|12862.1|2165
1711569900000|2024-03-27 20:05:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|1589
1711570200000|2024-03-27 20:10:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|967
1711570500000|2024-03-27 20:15:00|12875.4|12871.4|12881.7|12877.7|12881.7|12877.7|12875.4|12871.4|1185
1711570800000|2024-03-27 20:20:00|12878.6|12874.6|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|357
1711571100000|2024-03-27 20:25:00|12878.6|12874.6|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|664
1711571400000|2024-03-27 20:30:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|630
1711571700000|2024-03-27 20:35:00|12881.7|12877.7|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|289
1711572000000|2024-03-27 20:40:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|523
1711572300000|2024-03-27 20:45:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|780
1711572600000|2024-03-27 20:50:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|404
1711572900000|2024-03-27 20:55:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|365
1711576800000|2024-03-27 22:00:00|12866.1|12862.1|12853.6|12849.6|12875.4|12871.4|12853.6|12849.6|342
1711577100000|2024-03-27 22:05:00|12855.1|12851.1|12847.3|12843.3|12855.1|12851.1|12841.1|12837.1|224
1711577400000|2024-03-27 22:10:00|12845.8|12841.8|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|25
1711577700000|2024-03-27 22:15:00|12850.4|12846.4|12859.8|12855.8|12859.8|12855.8|12850.4|12846.4|315
1711578000000|2024-03-27 22:20:00|12856.7|12852.7|12853.6|12849.6|12862.9|12858.9|12853.6|12849.6|219
1711578300000|2024-03-27 22:25:00|12850.4|12846.4|12853.6|12849.6|12855.1|12851.1|12850.4|12846.4|76
1711578600000|2024-03-27 22:30:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|360
1711578900000|2024-03-27 22:35:00|12848.9|12844.9|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|163
1711579200000|2024-03-27 22:40:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|83
1711579500000|2024-03-27 22:45:00|12837.9|12833.9|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|186
1711579800000|2024-03-27 22:50:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|156
1711580100000|2024-03-27 22:55:00|12844.2|12840.2|12850.4|12846.4|12850.4|12846.4|12844.2|12840.2|134
1711580400000|2024-03-27 23:00:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|208
1711580700000|2024-03-27 23:05:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|625
1711581000000|2024-03-27 23:10:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|95
1711581300000|2024-03-27 23:15:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|162
1711581600000|2024-03-27 23:20:00|12852|12848|12859.8|12855.8|12859.8|12855.8|12850.4|12846.4|108
1711581900000|2024-03-27 23:25:00|||||||||29
1711582200000|2024-03-27 23:30:00|12862.9|12858.9|12859.8|12855.8|12869.2|12865.2|12859.8|12855.8|402
1711582500000|2024-03-27 23:35:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|169
1711582800000|2024-03-27 23:40:00|12861.4|12857.4|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|71
1711583100000|2024-03-27 23:45:00|12866.1|12862.1|12859.8|12855.8|12866.1|12862.1|12859.8|12855.8|78
1711583400000|2024-03-27 23:50:00|12856.7|12852.7|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|153
1711583700000|2024-03-27 23:55:00|12856.7|12852.7|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|69
1711584000000|2024-03-28 00:00:00|12856.7|12852.7|12847.3|12843.3|12859.8|12855.8|12847.3|12843.3|171
1711584300000|2024-03-28 00:05:00|12850.4|12846.4|12850.4|12846.4|12859.8|12855.8|12847.3|12843.3|286
1711584600000|2024-03-28 00:10:00|12853.6|12849.6|12844.2|12840.2|12853.6|12849.6|12841.1|12837.1|192
1711584900000|2024-03-28 00:15:00|12841.1|12837.1|12844.2|12840.2|12844.2|12840.2|12834.8|12830.8|394
1711585200000|2024-03-28 00:20:00|12841.1|12837.1|12837.9|12833.9|12844.2|12840.2|12834.8|12830.8|206
1711585500000|2024-03-28 00:25:00|12834.8|12830.8|12841.1|12837.1|12844.2|12840.2|12834.8|12830.8|411
1711585800000|2024-03-28 00:30:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|114
1711586100000|2024-03-28 00:35:00|12847.3|12843.3|12837.9|12833.9|12847.3|12843.3|12837.9|12833.9|133
1711586400000|2024-03-28 00:40:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|250
1711586700000|2024-03-28 00:45:00|12841.1|12837.1|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|111
1711587000000|2024-03-28 00:50:00|12841.1|12837.1|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|312
1711587300000|2024-03-28 00:55:00|12841.1|12837.1|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|129
1711587600000|2024-03-28 01:00:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|156
1711587900000|2024-03-28 01:05:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|159
1711588200000|2024-03-28 01:10:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12834.8|12830.8|134
1711588500000|2024-03-28 01:15:00|12837.9|12833.9|12834.8|12830.8|12841.1|12837.1|12834.8|12830.8|292
1711588800000|2024-03-28 01:20:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|224
1711589100000|2024-03-28 01:25:00|||||||||47
1711589400000|2024-03-28 01:30:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|193
1711589700000|2024-03-28 01:35:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|116
1711590000000|2024-03-28 01:40:00|12841.1|12837.1|12847.3|12843.3|12847.3|12843.3|12841.1|12837.1|486
1711590300000|2024-03-28 01:45:00|12850.4|12846.4|12847.3|12843.3|12853.6|12849.6|12847.3|12843.3|348
1711590600000|2024-03-28 01:50:00|12844.2|12840.2|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|189
1711590900000|2024-03-28 01:55:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12834.8|12830.8|364
1711591200000|2024-03-28 02:00:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|212
1711591500000|2024-03-28 02:05:00|12841.1|12837.1|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|139
1711591800000|2024-03-28 02:10:00|12841.1|12837.1|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|141
1711592100000|2024-03-28 02:15:00|12841.1|12837.1|12842.6|12838.6|12844.2|12840.2|12841.1|12837.1|185
1711592400000|2024-03-28 02:20:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|55
1711592700000|2024-03-28 02:25:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|160
1711593000000|2024-03-28 02:30:00|||||||||42
1711593300000|2024-03-28 02:35:00|||||||||23
1711593600000|2024-03-28 02:40:00|||||||||6
1711593900000|2024-03-28 02:45:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12842.6|12838.6|86
1711594200000|2024-03-28 02:50:00|||||||||15
1711594500000|2024-03-28 02:55:00|12842.6|12838.6|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|53
1711594800000|2024-03-28 03:00:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|87
1711595100000|2024-03-28 03:05:00|||||||||5
1711595400000|2024-03-28 03:10:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|96
1711595700000|2024-03-28 03:15:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|86
1711596000000|2024-03-28 03:20:00|12845.8|12841.8|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|31
1711596300000|2024-03-28 03:25:00|||||||||52
1711596600000|2024-03-28 03:30:00|12847.3|12843.3|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|130
1711596900000|2024-03-28 03:35:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|176
1711597200000|2024-03-28 03:40:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|68
1711597500000|2024-03-28 03:45:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|262
1711597800000|2024-03-28 03:50:00|||||||||20
1711598100000|2024-03-28 03:55:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|185
1711598400000|2024-03-28 04:00:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|144
1711598700000|2024-03-28 04:05:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|181
1711599000000|2024-03-28 04:10:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|139
1711599300000|2024-03-28 04:15:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|42
1711599600000|2024-03-28 04:20:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|63
1711599900000|2024-03-28 04:25:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|39
1711600200000|2024-03-28 04:30:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|112
1711600500000|2024-03-28 04:35:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|101
1711600800000|2024-03-28 04:40:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|186
1711601100000|2024-03-28 04:45:00|||||||||39
1711601400000|2024-03-28 04:50:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|45
1711601700000|2024-03-28 04:55:00|||||||||10
1711602000000|2024-03-28 05:00:00|||||||||16
1711602300000|2024-03-28 05:05:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|80
1711602600000|2024-03-28 05:10:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|77
1711602900000|2024-03-28 05:15:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|100
1711603200000|2024-03-28 05:20:00|12858.3|12854.3|12862.9|12858.9|12862.9|12858.9|12856.7|12852.7|292
1711603500000|2024-03-28 05:25:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|82
1711603800000|2024-03-28 05:30:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|52
1711604100000|2024-03-28 05:35:00|12856.7|12852.7|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|63
1711604400000|2024-03-28 05:40:00|12856.7|12852.7|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|42
1711604700000|2024-03-28 05:45:00|12861.4|12857.4|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|117
1711605000000|2024-03-28 05:50:00|12861.4|12857.4|12856.7|12852.7|12862.9|12858.9|12853.6|12849.6|139
1711605300000|2024-03-28 05:55:00|||||||||26
1711605600000|2024-03-28 06:00:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|52
1711605900000|2024-03-28 06:05:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|165
1711606200000|2024-03-28 06:10:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|97
1711606500000|2024-03-28 06:15:00|12845.8|12841.8|12847.3|12843.3|12847.3|12843.3|12845.8|12841.8|40
1711606800000|2024-03-28 06:20:00|12850.4|12846.4|12853.6|12849.6|12856.7|12852.7|12847.3|12843.3|280
1711607100000|2024-03-28 06:25:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|97
1711607400000|2024-03-28 06:30:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|80
1711607700000|2024-03-28 06:35:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|97
1711608000000|2024-03-28 06:40:00|||||||||29
1711608300000|2024-03-28 06:45:00|12850.4|12846.4|12852|12848|12853.6|12849.6|12850.4|12846.4|250
1711608600000|2024-03-28 06:50:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|157
1711608900000|2024-03-28 06:55:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|97
1711609200000|2024-03-28 07:00:00|12856.7|12852.7|12853.6|12849.6|12859.8|12855.8|12853.6|12849.6|283
1711609500000|2024-03-28 07:05:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|88
1711609800000|2024-03-28 07:10:00|12853.6|12849.6|12859.8|12855.8|12859.8|12855.8|12850.4|12846.4|283
1711610100000|2024-03-28 07:15:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|231
1711610400000|2024-03-28 07:20:00|12856.7|12852.7|12853.6|12849.6|12859.8|12855.8|12853.6|12849.6|361
1711610700000|2024-03-28 07:25:00|12856.7|12852.7|12862.9|12858.9|12862.9|12858.9|12853.6|12849.6|596
1711611000000|2024-03-28 07:30:00|12866.1|12862.1|12872.3|12868.3|12872.3|12868.3|12862.9|12858.9|533
1711611300000|2024-03-28 07:35:00|12875.4|12871.4|12862.9|12858.9|12878.6|12874.6|12862.9|12858.9|764
1711611600000|2024-03-28 07:40:00|12859.8|12855.8|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|657
1711611900000|2024-03-28 07:45:00|12869.2|12865.2|12866.1|12862.1|12872.3|12868.3|12862.9|12858.9|518
1711612200000|2024-03-28 07:50:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|219
1711612500000|2024-03-28 07:55:00|12866.1|12862.1|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|254
1711612800000|2024-03-28 08:00:00|12866.1|12862.1|12862.9|12858.9|12869.2|12865.2|12859.8|12855.8|626
1711613100000|2024-03-28 08:05:00|12859.8|12855.8|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|644
1711613400000|2024-03-28 08:10:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|392
1711613700000|2024-03-28 08:15:00|12859.8|12855.8|12850.4|12846.4|12862.9|12858.9|12850.4|12846.4|711
1711614000000|2024-03-28 08:20:00|12847.3|12843.3|12853.6|12849.6|12856.7|12852.7|12847.3|12843.3|456
1711614300000|2024-03-28 08:25:00|12856.7|12852.7|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|228
1711614600000|2024-03-28 08:30:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|377
1711614900000|2024-03-28 08:35:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|438
1711615200000|2024-03-28 08:40:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|377
1711615500000|2024-03-28 08:45:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|498
1711615800000|2024-03-28 08:50:00|12856.7|12852.7|12850.4|12846.4|12856.7|12852.7|12850.4|12846.4|420
1711616100000|2024-03-28 08:55:00|12847.3|12843.3|12841.1|12837.1|12847.3|12843.3|12837.9|12833.9|654
1711616400000|2024-03-28 09:00:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|256
1711616700000|2024-03-28 09:05:00|12831.7|12827.7|12837.9|12833.9|12837.9|12833.9|12828.6|12824.6|795
1711617000000|2024-03-28 09:10:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|145
1711617300000|2024-03-28 09:15:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|612
1711617600000|2024-03-28 09:20:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|287
1711617900000|2024-03-28 09:25:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|199
1711618200000|2024-03-28 09:30:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|221
1711618500000|2024-03-28 09:35:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|288
1711618800000|2024-03-28 09:40:00|12837.9|12833.9|12837.9|12833.9|12844.2|12840.2|12837.9|12833.9|578
1711619100000|2024-03-28 09:45:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|221
1711619400000|2024-03-28 09:50:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|150
1711619700000|2024-03-28 09:55:00|12836.4|12832.4|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|213
1711620000000|2024-03-28 10:00:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|154
1711620300000|2024-03-28 10:05:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|187
1711620600000|2024-03-28 10:10:00|12841.1|12837.1|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|323
1711620900000|2024-03-28 10:15:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|213
1711621200000|2024-03-28 10:20:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|352
1711621500000|2024-03-28 10:25:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|374
1711621800000|2024-03-28 10:30:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|173
1711622100000|2024-03-28 10:35:00|12847.3|12843.3|12844.2|12840.2|12850.4|12846.4|12844.2|12840.2|356
1711622400000|2024-03-28 10:40:00|12847.3|12843.3|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|177
1711622700000|2024-03-28 10:45:00|12844.2|12840.2|12847.3|12843.3|12850.4|12846.4|12841.1|12837.1|365
1711623000000|2024-03-28 10:50:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|272
1711623300000|2024-03-28 10:55:00|12853.6|12849.6|12844.2|12840.2|12853.6|12849.6|12841.1|12837.1|436
1711623600000|2024-03-28 11:00:00|12841.1|12837.1|12847.3|12843.3|12847.3|12843.3|12841.1|12837.1|99
1711623900000|2024-03-28 11:05:00|12850.4|12846.4|12844.2|12840.2|12850.4|12846.4|12844.2|12840.2|254
1711624200000|2024-03-28 11:10:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|218
1711624500000|2024-03-28 11:15:00|12844.2|12840.2|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|342
1711624800000|2024-03-28 11:20:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|140
1711625100000|2024-03-28 11:25:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|302
1711625400000|2024-03-28 11:30:00|12841.1|12837.1|12831.7|12827.7|12844.2|12840.2|12831.7|12827.7|475
1711625700000|2024-03-28 11:35:00|12833.3|12829.3|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|228
1711626000000|2024-03-28 11:40:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|459
1711626300000|2024-03-28 11:45:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|440
1711626600000|2024-03-28 11:50:00|12839.5|12835.5|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|902
1711626900000|2024-03-28 11:55:00|12844.2|12840.2|12844.2|12840.2|12850.4|12846.4|12844.2|12840.2|758
1711627200000|2024-03-28 12:00:00|12847.3|12843.3|12841.1|12837.1|12847.3|12843.3|12837.9|12833.9|621
1711627500000|2024-03-28 12:05:00|12844.2|12840.2|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|581
1711627800000|2024-03-28 12:10:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|510
1711628100000|2024-03-28 12:15:00|12831.7|12827.7|12819.2|12815.2|12831.7|12827.7|12819.2|12815.2|785
1711628400000|2024-03-28 12:20:00|12822.3|12818.3|12822.3|12818.3|12828.6|12824.6|12816.1|12812.1|916
1711628700000|2024-03-28 12:25:00|12825.4|12821.4|12823.9|12819.9|12828.6|12824.6|12819.2|12815.2|1338
1711629000000|2024-03-28 12:30:00|12825.4|12821.4|12822.3|12818.3|12837.9|12833.9|12809.8|12805.8|2137
1711629300000|2024-03-28 12:35:00|12825.4|12821.4|12844.2|12840.2|12847.3|12843.3|12822.3|12818.3|1375
1711629600000|2024-03-28 12:40:00|12847.3|12843.3|12837.9|12833.9|12847.3|12843.3|12837.9|12833.9|1259
1711629900000|2024-03-28 12:45:00|12841.1|12837.1|12850.4|12846.4|12850.4|12846.4|12834.8|12830.8|844
1711630200000|2024-03-28 12:50:00|12853.6|12849.6|12859.8|12855.8|12859.8|12855.8|12850.4|12846.4|884
1711630500000|2024-03-28 12:55:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12856.7|12852.7|1394
1711630800000|2024-03-28 13:00:00|12859.8|12855.8|12866.1|12862.1|12866.1|12862.1|12850.4|12846.4|1327
1711631100000|2024-03-28 13:05:00|12862.9|12858.9|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|822
1711631400000|2024-03-28 13:10:00|12869.2|12865.2|12853.6|12849.6|12869.2|12865.2|12850.4|12846.4|741
1711631700000|2024-03-28 13:15:00|12856.7|12852.7|12845.8|12841.8|12856.7|12852.7|12844.2|12840.2|979
1711632000000|2024-03-28 13:20:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12837.9|12833.9|735
1711632300000|2024-03-28 13:25:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12841.1|12837.1|681
1711632600000|2024-03-28 13:30:00|12847.3|12843.3|12831.7|12827.7|12847.3|12843.3|12831.7|12827.7|1138
1711632900000|2024-03-28 13:35:00|12828.6|12824.6|12834.8|12830.8|12837.9|12833.9|12828.6|12824.6|1041
1711633200000|2024-03-28 13:40:00|12837.9|12833.9|12841.1|12837.1|12850.4|12846.4|12831.7|12827.7|1156
1711633500000|2024-03-28 13:45:00|12844.2|12840.2|12862.9|12858.9|12862.9|12858.9|12844.2|12840.2|2110
1711633800000|2024-03-28 13:50:00|12866.1|12862.1|12866.1|12862.1|12872.3|12868.3|12856.7|12852.7|2624
1711634100000|2024-03-28 13:55:00|12862.9|12858.9|12869.2|12865.2|12872.3|12868.3|12862.9|12858.9|1762
1711634400000|2024-03-28 14:00:00|12866.1|12862.1|12872.3|12868.3|12891.1|12887.1|12866.1|12862.1|2180
1711634700000|2024-03-28 14:05:00|12873.9|12869.9|12872.3|12868.3|12881.7|12877.7|12869.2|12865.2|1731
1711635000000|2024-03-28 14:10:00|12875.4|12871.4|12881.7|12877.7|12884.8|12880.8|12872.3|12868.3|846
1711635300000|2024-03-28 14:15:00|12884.8|12880.8|12875.4|12871.4|12884.8|12880.8|12869.2|12865.2|991
1711635600000|2024-03-28 14:20:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|733
1711635900000|2024-03-28 14:25:00|12872.3|12868.3|12869.2|12865.2|12875.4|12871.4|12869.2|12865.2|778
1711636200000|2024-03-28 14:30:00|12872.3|12868.3|12869.2|12865.2|12875.4|12871.4|12866.1|12862.1|648
1711636500000|2024-03-28 14:35:00|12872.3|12868.3|12878.6|12874.6|12878.6|12874.6|12869.2|12865.2|718
1711636800000|2024-03-28 14:40:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12878.6|12874.6|817
1711637100000|2024-03-28 14:45:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|956
1711637400000|2024-03-28 14:50:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|1058
1711637700000|2024-03-28 14:55:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12884.8|12880.8|1246
1711638000000|2024-03-28 15:00:00|12887.9|12883.9|12894.2|12890.2|12897.3|12893.3|12887.9|12883.9|1242
1711638300000|2024-03-28 15:05:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|765
1711638600000|2024-03-28 15:10:00|12891.1|12887.1|12894.2|12890.2|12897.3|12893.3|12887.9|12883.9|668
1711638900000|2024-03-28 15:15:00|12897.3|12893.3|12903.6|12899.6|12903.6|12899.6|12894.2|12890.2|944
1711639200000|2024-03-28 15:20:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12894.2|12890.2|699
1711639500000|2024-03-28 15:25:00|12906.7|12902.7|12903.6|12899.6|12909.8|12905.8|12903.6|12899.6|1029
1711639800000|2024-03-28 15:30:00|12900.4|12896.4|12906.7|12902.7|12906.7|12902.7|12900.4|12896.4|703
1711640100000|2024-03-28 15:35:00|12909.8|12905.8|12912.9|12908.9|12916.1|12912.1|12906.7|12902.7|854
1711640400000|2024-03-28 15:40:00|12916.1|12912.1|12916.1|12912.1|12919.2|12915.2|12912.9|12908.9|1545
1711640700000|2024-03-28 15:45:00|12912.9|12908.9|12916.1|12912.1|12919.2|12915.2|12912.9|12908.9|1603
1711641000000|2024-03-28 15:50:00|12919.2|12915.2|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|1106
1711641300000|2024-03-28 15:55:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12916.1|12912.1|1132
1711641600000|2024-03-28 16:00:00|12919.2|12915.2|12919.2|12915.2|12925.4|12921.4|12919.2|12915.2|580
1711641900000|2024-03-28 16:05:00|12916.1|12912.1|12906.7|12902.7|12916.1|12912.1|12906.7|12902.7|1273
1711642200000|2024-03-28 16:10:00|12909.8|12905.8|12916.1|12912.1|12922.3|12918.3|12906.7|12902.7|2413
1711642500000|2024-03-28 16:15:00|12919.2|12915.2|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|827
1711642800000|2024-03-28 16:20:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|1077
1711643100000|2024-03-28 16:25:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|1565
1711643400000|2024-03-28 16:30:00|12906.7|12902.7|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|1814
1711643700000|2024-03-28 16:35:00|12897.3|12893.3|12900.4|12896.4|12903.6|12899.6|12894.2|12890.2|2389
1711644000000|2024-03-28 16:40:00|12903.6|12899.6|12902|12898|12906.7|12902.7|12900.4|12896.4|1286
1711644300000|2024-03-28 16:45:00|12903.6|12899.6|12909.8|12905.8|12909.8|12905.8|12900.4|12896.4|1705
1711644600000|2024-03-28 16:50:00|12906.7|12902.7|12909.8|12905.8|12912.9|12908.9|12903.6|12899.6|2674
1711644900000|2024-03-28 16:55:00|12906.7|12902.7|12900.4|12896.4|12906.7|12902.7|12897.3|12893.3|11048
1711645200000|2024-03-28 17:00:00|12903.6|12899.6|12884.8|12880.8|12906.7|12902.7|12884.8|12880.8|7665
1711645500000|2024-03-28 17:05:00|12887.9|12883.9|12887.9|12883.9|12894.2|12890.2|12881.7|12877.7|3507
1711645800000|2024-03-28 17:10:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|1847
1711646100000|2024-03-28 17:15:00|12891.1|12887.1|12881.7|12877.7|12891.1|12887.1|12881.7|12877.7|1005
1711646400000|2024-03-28 17:20:00|12878.6|12874.6|12875.4|12871.4|12881.7|12877.7|12875.4|12871.4|944
1711646700000|2024-03-28 17:25:00|12872.3|12868.3|12872.3|12868.3|12877|12873|12869.2|12865.2|952
1711647000000|2024-03-28 17:30:00|12875.4|12871.4|12866.1|12862.1|12875.4|12871.4|12866.1|12862.1|1206
1711647300000|2024-03-28 17:35:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12866.1|12862.1|366
1711647600000|2024-03-28 17:40:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|813
1711647900000|2024-03-28 17:45:00|12869.2|12865.2|12878.6|12874.6|12878.6|12874.6|12869.2|12865.2|1212
1711648200000|2024-03-28 17:50:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|316
1711648500000|2024-03-28 17:55:00|12872.3|12868.3|12881.7|12877.7|12881.7|12877.7|12872.3|12868.3|1539
1711648800000|2024-03-28 18:00:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|775
1711649100000|2024-03-28 18:05:00|12878.6|12874.6|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|612
1711649400000|2024-03-28 18:10:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|1100
1711649700000|2024-03-28 18:15:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|170
1711650000000|2024-03-28 18:20:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|368
1711650300000|2024-03-28 18:25:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|295
1711650600000|2024-03-28 18:30:00|||||||||201
1711650900000|2024-03-28 18:35:00|||||||||43
1711651200000|2024-03-28 18:40:00|||||||||54
1711651500000|2024-03-28 18:45:00|12872.3|12868.3|12866.1|12862.1|12872.3|12868.3|12866.1|12862.1|740
1711651800000|2024-03-28 18:50:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|465
1711652100000|2024-03-28 18:55:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|430
1711652400000|2024-03-28 19:00:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|233
1711652700000|2024-03-28 19:05:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|82
1711653000000|2024-03-28 19:10:00|||||||||87
1711653300000|2024-03-28 19:15:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|343
1711653600000|2024-03-28 19:20:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|379
1711653900000|2024-03-28 19:25:00|||||||||188
1711654200000|2024-03-28 19:30:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|228
1711654500000|2024-03-28 19:35:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|322
1711654800000|2024-03-28 19:40:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|477
1711655100000|2024-03-28 19:45:00|12880.1|12876.1|12875.4|12871.4|12881.7|12877.7|12875.4|12871.4|257
1711655400000|2024-03-28 19:50:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|388
1711655700000|2024-03-28 19:55:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|1468
1711656000000|2024-03-28 20:00:00|12869.2|12865.2|12862.9|12858.9|12869.2|12865.2|12856.7|12852.7|1720
1711656300000|2024-03-28 20:05:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|308
1711656600000|2024-03-28 20:10:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|111
1711656900000|2024-03-28 20:15:00|12862.9|12858.9|12859.8|12855.8|12866.1|12862.1|12859.8|12855.8|493
1711657200000|2024-03-28 20:20:00|||||||||41
1711657500000|2024-03-28 20:25:00|||||||||257
1711657800000|2024-03-28 20:30:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|222
1711658100000|2024-03-28 20:35:00|||||||||12
1711658400000|2024-03-28 20:40:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|53
1711658700000|2024-03-28 20:45:00|||||||||184
1711659000000|2024-03-28 20:50:00|||||||||48
1711659300000|2024-03-28 20:55:00|12866.1|12862.1|12859.8|12855.8|12866.1|12862.1|12859.8|12855.8|411
1711922400000|2024-03-31 22:00:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12870.8|12866.8|330
1711922700000|2024-03-31 22:05:00|12881.7|12877.7|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|59
1711923000000|2024-03-31 22:10:00|12881.7|12877.7|12878.6|12874.6|12881.7|12877.7|12877|12873|244
1711923300000|2024-03-31 22:15:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|89
1711923600000|2024-03-31 22:20:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|220
1711923900000|2024-03-31 22:25:00|12878.6|12874.6|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|76
1711924200000|2024-03-31 22:30:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|140
1711924500000|2024-03-31 22:35:00|||||||||17
1711924800000|2024-03-31 22:40:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|50
1711925100000|2024-03-31 22:45:00|12880.1|12876.1|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|76
1711925400000|2024-03-31 22:50:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|95
1711925700000|2024-03-31 22:55:00|12884.8|12880.8|12875.4|12871.4|12884.8|12880.8|12875.4|12871.4|88
1711926000000|2024-03-31 23:00:00|||||||||38
1711926300000|2024-03-31 23:05:00|12878.6|12874.6|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|114
1711926900000|2024-03-31 23:15:00|||||||||1
1711927200000|2024-03-31 23:20:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|31
1711927500000|2024-03-31 23:25:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|80
1711927800000|2024-03-31 23:30:00|12884.8|12880.8|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|89
1711928100000|2024-03-31 23:35:00|12880.1|12876.1|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|94
1711928400000|2024-03-31 23:40:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|45
1711928700000|2024-03-31 23:45:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|22
1711929000000|2024-03-31 23:50:00|||||||||13
1711929300000|2024-03-31 23:55:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|17
1711929600000|2024-04-01 00:00:00|12881.7|12877.7|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|134
1711929900000|2024-04-01 00:05:00|12875.4|12871.4|12875.4|12871.4|12881.7|12877.7|12872.3|12868.3|391
1711930200000|2024-04-01 00:10:00|12872.3|12868.3|12866.1|12862.1|12875.4|12871.4|12866.1|12862.1|292
1711930500000|2024-04-01 00:15:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|131
1711930800000|2024-04-01 00:20:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|53
1711931100000|2024-04-01 00:25:00|12859.8|12855.8|12853.6|12849.6|12859.8|12855.8|12853.6|12849.6|121
1711931400000|2024-04-01 00:30:00|12850.4|12846.4|12844.2|12840.2|12853.6|12849.6|12844.2|12840.2|346
1711931700000|2024-04-01 00:35:00|12847.3|12843.3|12837.9|12833.9|12847.3|12843.3|12834.8|12830.8|360
1711932000000|2024-04-01 00:40:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|247
1711932300000|2024-04-01 00:45:00|12837.9|12833.9|12834.8|12830.8|12841.1|12837.1|12831.7|12827.7|143
1711932600000|2024-04-01 00:50:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|45
1711932900000|2024-04-01 00:55:00|||||||||26
1711933200000|2024-04-01 01:00:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|120
1711933500000|2024-04-01 01:05:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|29
1711933800000|2024-04-01 01:10:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|113
1711934100000|2024-04-01 01:15:00|12833.3|12829.3|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|59
1711934400000|2024-04-01 01:20:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|127
1711934700000|2024-04-01 01:25:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|125
1711935000000|2024-04-01 01:30:00|12831.7|12827.7|12825.4|12821.4|12831.7|12827.7|12825.4|12821.4|250
1711935300000|2024-04-01 01:35:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|271
1711935600000|2024-04-01 01:40:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|162
1711935900000|2024-04-01 01:45:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|67
1711936200000|2024-04-01 01:50:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|197
1711936500000|2024-04-01 01:55:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|43
1711936800000|2024-04-01 02:00:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|152
1711937100000|2024-04-01 02:05:00|12831.7|12827.7|12844.2|12840.2|12844.2|12840.2|12831.7|12827.7|102
1711937400000|2024-04-01 02:10:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|97
1711937700000|2024-04-01 02:15:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|147
1711938000000|2024-04-01 02:20:00|||||||||22
1711938300000|2024-04-01 02:25:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|86
1711938600000|2024-04-01 02:30:00|||||||||7
1711938900000|2024-04-01 02:35:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|98
1711939200000|2024-04-01 02:40:00|12848.9|12844.9|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|89
1711939500000|2024-04-01 02:45:00|||||||||69
1711939800000|2024-04-01 02:50:00|||||||||6
1711940100000|2024-04-01 02:55:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|143
1711940400000|2024-04-01 03:00:00|||||||||13
1711940700000|2024-04-01 03:05:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|156
1711941000000|2024-04-01 03:10:00|12848.9|12844.9|12847.3|12843.3|12848.9|12844.9|12847.3|12843.3|81
1711941300000|2024-04-01 03:15:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|64
1711941600000|2024-04-01 03:20:00|12841.1|12837.1|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|69
1711941900000|2024-04-01 03:25:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|65
1711942200000|2024-04-01 03:30:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|4
1711942500000|2024-04-01 03:35:00|||||||||72
1711942800000|2024-04-01 03:40:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|44
1711943100000|2024-04-01 03:45:00|||||||||20
1711943400000|2024-04-01 03:50:00|||||||||39
1711943700000|2024-04-01 03:55:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|80
1711944000000|2024-04-01 04:00:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|110
1711944300000|2024-04-01 04:05:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|82
1711944600000|2024-04-01 04:10:00|||||||||12
1711944900000|2024-04-01 04:15:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|47
1711945200000|2024-04-01 04:20:00|||||||||24
1711945500000|2024-04-01 04:25:00|||||||||15
1711945800000|2024-04-01 04:30:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|37
1711946100000|2024-04-01 04:35:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|129
1711946400000|2024-04-01 04:40:00|||||||||2
1711946700000|2024-04-01 04:45:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|115
1711947000000|2024-04-01 04:50:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|43
1711947300000|2024-04-01 04:55:00|12862.9|12858.9|12861.4|12857.4|12862.9|12858.9|12859.8|12855.8|90
1711947600000|2024-04-01 05:00:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|117
1711947900000|2024-04-01 05:05:00|||||||||9
1711948200000|2024-04-01 05:10:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12856.7|12852.7|92
1711948500000|2024-04-01 05:15:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|32
1711948800000|2024-04-01 05:20:00|||||||||25
1711949100000|2024-04-01 05:25:00|12856.7|12852.7|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|36
1711949400000|2024-04-01 05:30:00|||||||||22
1711949700000|2024-04-01 05:35:00|12856.7|12852.7|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|83
1711950000000|2024-04-01 05:40:00|12862.9|12858.9|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|77
1711950300000|2024-04-01 05:45:00|12859.8|12855.8|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|114
1711950600000|2024-04-01 05:50:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|144
1711950900000|2024-04-01 05:55:00|12867.6|12863.6|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|219
1711951200000|2024-04-01 06:00:00|12866.1|12862.1|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|157
1711951500000|2024-04-01 06:05:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|45
1711951800000|2024-04-01 06:10:00|||||||||70
1711952100000|2024-04-01 06:15:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|108
1711952400000|2024-04-01 06:20:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|162
1711952700000|2024-04-01 06:25:00|||||||||3
1711953000000|2024-04-01 06:30:00|||||||||23
1711953300000|2024-04-01 06:35:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|85
1711953600000|2024-04-01 06:40:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|81
1711953900000|2024-04-01 06:45:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|128
1711954200000|2024-04-01 06:50:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|29
1711954500000|2024-04-01 06:55:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|111
1711954800000|2024-04-01 07:00:00|12862.9|12858.9|12844.2|12840.2|12862.9|12858.9|12844.2|12840.2|277
1711955100000|2024-04-01 07:05:00|12842.6|12838.6|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|286
1711955400000|2024-04-01 07:10:00|12842.6|12838.6|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|299
1711955700000|2024-04-01 07:15:00|12842.6|12838.6|12844.2|12840.2|12844.2|12840.2|12842.6|12838.6|82
1711956000000|2024-04-01 07:20:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12844.2|12840.2|234
1711956300000|2024-04-01 07:25:00|||||||||24
1711956600000|2024-04-01 07:30:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|92
1711956900000|2024-04-01 07:35:00|12847.3|12843.3|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|145
1711957200000|2024-04-01 07:40:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|176
1711957500000|2024-04-01 07:45:00|12834.8|12830.8|12844.2|12840.2|12844.2|12840.2|12834.8|12830.8|179
1711957800000|2024-04-01 07:50:00|12842.6|12838.6|12844.2|12840.2|12844.2|12840.2|12842.6|12838.6|55
1711958100000|2024-04-01 07:55:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|150
1711958400000|2024-04-01 08:00:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|229
1711958700000|2024-04-01 08:05:00|||||||||34
1711959000000|2024-04-01 08:10:00|12847.3|12843.3|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|137
1711959300000|2024-04-01 08:15:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|78
1711959600000|2024-04-01 08:20:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|118
1711959900000|2024-04-01 08:25:00|12833.3|12829.3|12831.7|12827.7|12833.3|12829.3|12831.7|12827.7|131
1711960200000|2024-04-01 08:30:00|||||||||21
1711960500000|2024-04-01 08:35:00|12833.3|12829.3|12841.1|12837.1|12841.1|12837.1|12833.3|12829.3|218
1711960800000|2024-04-01 08:40:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|84
1711961100000|2024-04-01 08:45:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|11
1711961400000|2024-04-01 08:50:00|||||||||6
1711961700000|2024-04-01 08:55:00|||||||||5
1711962000000|2024-04-01 09:00:00|||||||||74
1711962300000|2024-04-01 09:05:00|||||||||50
1711962600000|2024-04-01 09:10:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|52
1711962900000|2024-04-01 09:15:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|144
1711963200000|2024-04-01 09:20:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|121
1711963500000|2024-04-01 09:25:00|||||||||20
1711963800000|2024-04-01 09:30:00|||||||||31
1711964100000|2024-04-01 09:35:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|108
1711964400000|2024-04-01 09:40:00|||||||||27
1711964700000|2024-04-01 09:45:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|92
1711965000000|2024-04-01 09:50:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|83
1711965300000|2024-04-01 09:55:00|12830.1|12826.1|12825.4|12821.4|12830.1|12826.1|12825.4|12821.4|139
1711965600000|2024-04-01 10:00:00|12822.3|12818.3|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|275
1711965900000|2024-04-01 10:05:00|12827|12823|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|103
1711966200000|2024-04-01 10:10:00|12827|12823|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|249
1711966500000|2024-04-01 10:15:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12822.3|12818.3|488
1711966800000|2024-04-01 10:20:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|172
1711967100000|2024-04-01 10:25:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|409
1711967400000|2024-04-01 10:30:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|142
1711967700000|2024-04-01 10:35:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|311
1711968000000|2024-04-01 10:40:00|||||||||13
1711968300000|2024-04-01 10:45:00|||||||||13
1711968600000|2024-04-01 10:50:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|36
1711968900000|2024-04-01 10:55:00|||||||||30
1711969200000|2024-04-01 11:00:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|109
1711969500000|2024-04-01 11:05:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|102
1711969800000|2024-04-01 11:10:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|243
1711970100000|2024-04-01 11:15:00|12819.2|12815.2|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|118
1711970400000|2024-04-01 11:20:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|154
1711970700000|2024-04-01 11:25:00|12823.9|12819.9|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|169
1711971000000|2024-04-01 11:30:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|92
1711971300000|2024-04-01 11:35:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|232
1711971600000|2024-04-01 11:40:00|12819.2|12815.2|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|395
1711971900000|2024-04-01 11:45:00|||||||||233
1711972200000|2024-04-01 11:50:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|627
1711972500000|2024-04-01 11:55:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|318
1711972800000|2024-04-01 12:00:00|12822.3|12818.3|12806.7|12802.7|12822.3|12818.3|12806.7|12802.7|672
1711973100000|2024-04-01 12:05:00|12803.6|12799.6|12787.9|12783.9|12803.6|12799.6|12787.9|12783.9|1601
1711973400000|2024-04-01 12:10:00|12784.8|12780.8|12778.6|12774.6|12787.9|12783.9|12778.6|12774.6|1446
1711973700000|2024-04-01 12:15:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|718
1711974000000|2024-04-01 12:20:00|12772.3|12768.3|12756.7|12752.7|12775.4|12771.4|12750.4|12746.4|1429
1711974300000|2024-04-01 12:25:00|12753.6|12749.6|12759.8|12755.8|12762.9|12758.9|12750.4|12746.4|1042
1711974600000|2024-04-01 12:30:00|12756.7|12752.7|12750.4|12746.4|12756.7|12752.7|12747.3|12743.3|994
1711974900000|2024-04-01 12:35:00|12753.6|12749.6|12762.9|12758.9|12766.1|12762.1|12753.6|12749.6|681
1711975200000|2024-04-01 12:40:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12756.7|12752.7|1005
1711975500000|2024-04-01 12:45:00|12762.9|12758.9|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|576
1711975800000|2024-04-01 12:50:00|12762.9|12758.9|12744.2|12740.2|12766.1|12762.1|12741.1|12737.1|1327
1711976100000|2024-04-01 12:55:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12731.7|12727.7|805
1711976400000|2024-04-01 13:00:00|12734.8|12730.8|12725.4|12721.4|12734.8|12730.8|12725.4|12721.4|1033
1711976700000|2024-04-01 13:05:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12722.3|12718.3|685
1711977000000|2024-04-01 13:10:00|12728.6|12724.6|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|784
1711977300000|2024-04-01 13:15:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|283
1711977600000|2024-04-01 13:20:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|578
1711977900000|2024-04-01 13:25:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|858
1711978200000|2024-04-01 13:30:00|12716.1|12712.1|12706.7|12702.7|12716.1|12712.1|12700.4|12696.4|1250
1711978500000|2024-04-01 13:35:00|12709.8|12705.8|12700.4|12696.4|12709.8|12705.8|12700.4|12696.4|1445
1711978800000|2024-04-01 13:40:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|1150
1711979100000|2024-04-01 13:45:00|12700.4|12696.4|12675.4|12671.4|12700.4|12696.4|12672.3|12668.3|2384
1711979400000|2024-04-01 13:50:00|12677|12673|12675.4|12671.4|12681.7|12677.7|12669.2|12665.2|2547
1711979700000|2024-04-01 13:55:00|12678.6|12674.6|12680.1|12676.1|12684.8|12680.8|12669.2|12665.2|1926
1711980000000|2024-04-01 14:00:00|12658.3|12654.3|12650.4|12646.4|12667.6|12663.6|12644.2|12640.2|2213
1711980300000|2024-04-01 14:05:00|12653.6|12649.6|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|1767
1711980600000|2024-04-01 14:10:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|1425
1711980900000|2024-04-01 14:15:00|12656.7|12652.7|12644.2|12640.2|12659.8|12655.8|12644.2|12640.2|1571
1711981200000|2024-04-01 14:20:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12644.2|12640.2|1048
1711981500000|2024-04-01 14:25:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|912
1711981800000|2024-04-01 14:30:00|12641.1|12637.1|12653.6|12649.6|12653.6|12649.6|12641.1|12637.1|1669
1711982100000|2024-04-01 14:35:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12645.8|12641.8|926
1711982400000|2024-04-01 14:40:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|2708
1711982700000|2024-04-01 14:45:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|1164
1711983000000|2024-04-01 14:50:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|642
1711983300000|2024-04-01 14:55:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|677
1711983600000|2024-04-01 15:00:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|957
1711983900000|2024-04-01 15:05:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|1236
1711984200000|2024-04-01 15:10:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|590
1711984500000|2024-04-01 15:15:00|12647.3|12643.3|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|619
1711984800000|2024-04-01 15:20:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|912
1711985100000|2024-04-01 15:25:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|980
1711985400000|2024-04-01 15:30:00|12647.3|12643.3|12634.8|12630.8|12650.4|12646.4|12634.8|12630.8|1170
1711985700000|2024-04-01 15:35:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|600
1711986000000|2024-04-01 15:40:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|513
1711986300000|2024-04-01 15:45:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|634
1711986600000|2024-04-01 15:50:00|12637.9|12633.9|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|1125
1711986900000|2024-04-01 15:55:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|937
1711987200000|2024-04-01 16:00:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|2337
1711987500000|2024-04-01 16:05:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|511
1711987800000|2024-04-01 16:10:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|1976
1711988100000|2024-04-01 16:15:00|12628.6|12624.6|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|390
1711988400000|2024-04-01 16:20:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|267
1711988700000|2024-04-01 16:25:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|990
1711989000000|2024-04-01 16:30:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|242
1711989300000|2024-04-01 16:35:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|738
1711989600000|2024-04-01 16:40:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|269
1711989900000|2024-04-01 16:45:00|||||||||138
1711990200000|2024-04-01 16:50:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|332
1711990500000|2024-04-01 16:55:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|217
1711990800000|2024-04-01 17:00:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|757
1711991100000|2024-04-01 17:05:00|12622.3|12618.3|12616.1|12612.1|12625.4|12621.4|12616.1|12612.1|1402
1711991400000|2024-04-01 17:10:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|619
1711991700000|2024-04-01 17:15:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|1210
1711992000000|2024-04-01 17:20:00|12617.6|12613.6|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|683
1711992300000|2024-04-01 17:25:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|611
1711992600000|2024-04-01 17:30:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|256
1711992900000|2024-04-01 17:35:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|760
1711993200000|2024-04-01 17:40:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|201
1711993500000|2024-04-01 17:45:00|||||||||385
1711993800000|2024-04-01 17:50:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|701
1711994100000|2024-04-01 17:55:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|399
1711994400000|2024-04-01 18:00:00|||||||||172
1711994700000|2024-04-01 18:05:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12619.2|12615.2|675
1711995000000|2024-04-01 18:10:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|1083
1711995300000|2024-04-01 18:15:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|358
1711995600000|2024-04-01 18:20:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|514
1711995900000|2024-04-01 18:25:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|333
1711996200000|2024-04-01 18:30:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|333
1711996500000|2024-04-01 18:35:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|413
1711996800000|2024-04-01 18:40:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|453
1711997100000|2024-04-01 18:45:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|867
1711997400000|2024-04-01 18:50:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|552
1711997700000|2024-04-01 18:55:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|1842
1711998000000|2024-04-01 19:00:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|1360
1711998300000|2024-04-01 19:05:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|344
1711998600000|2024-04-01 19:10:00|||||||||221
1711998900000|2024-04-01 19:15:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|487
1711999200000|2024-04-01 19:20:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|846
1711999500000|2024-04-01 19:25:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|393
1711999800000|2024-04-01 19:30:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|549
1712000100000|2024-04-01 19:35:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|854
1712000400000|2024-04-01 19:40:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|784
1712000700000|2024-04-01 19:45:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|509
1712001000000|2024-04-01 19:50:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|567
1712001300000|2024-04-01 19:55:00|12612.9|12608.9|12622.3|12618.3|12622.3|12618.3|12612.9|12608.9|3602
1712001600000|2024-04-01 20:00:00|12625.4|12621.4|12634.8|12630.8|12637.9|12633.9|12625.4|12621.4|2626
1712001900000|2024-04-01 20:05:00|12633.3|12629.3|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|1943
1712002200000|2024-04-01 20:10:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|689
1712002500000|2024-04-01 20:15:00|12641.1|12637.1|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|517
1712002800000|2024-04-01 20:20:00|12644.2|12640.2|12650.4|12646.4|12653.6|12649.6|12644.2|12640.2|958
1712003100000|2024-04-01 20:25:00|||||||||168
1712003400000|2024-04-01 20:30:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|316
1712003700000|2024-04-01 20:35:00|||||||||174
1712004000000|2024-04-01 20:40:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|266
1712004300000|2024-04-01 20:45:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|357
1712004600000|2024-04-01 20:50:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|969
1712004900000|2024-04-01 20:55:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|1366
1712008800000|2024-04-01 22:00:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|92
1712009100000|2024-04-01 22:05:00|12658.3|12654.3|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|74
1712009400000|2024-04-01 22:10:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|29
1712009700000|2024-04-01 22:15:00|12659.8|12655.8|12656.7|12652.7|12661.4|12657.4|12656.7|12652.7|149
1712010000000|2024-04-01 22:20:00|||||||||14
1712010300000|2024-04-01 22:25:00|||||||||2
1712010600000|2024-04-01 22:30:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|176
1712010900000|2024-04-01 22:35:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|141
1712011200000|2024-04-01 22:40:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|52
1712011500000|2024-04-01 22:45:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|5
1712011800000|2024-04-01 22:50:00|||||||||7
1712012100000|2024-04-01 22:55:00|12645.8|12641.8|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|180
1712012400000|2024-04-01 23:00:00|||||||||29
1712012700000|2024-04-01 23:05:00|12648.9|12644.9|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|22
1712013000000|2024-04-01 23:10:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|101
1712013300000|2024-04-01 23:15:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|30
1712013600000|2024-04-01 23:20:00|||||||||1
1712013900000|2024-04-01 23:25:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|30
1712014200000|2024-04-01 23:30:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|79
1712014500000|2024-04-01 23:35:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|146
1712014800000|2024-04-01 23:40:00|||||||||1
1712015100000|2024-04-01 23:45:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|161
1712015400000|2024-04-01 23:50:00|12658.3|12654.3|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|220
1712016000000|2024-04-02 00:00:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|336
1712016300000|2024-04-02 00:05:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|314
1712016600000|2024-04-02 00:10:00|12656.7|12652.7|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|414
1712016900000|2024-04-02 00:15:00|12656.7|12652.7|12650.4|12646.4|12662.9|12658.9|12650.4|12646.4|605
1712017200000|2024-04-02 00:20:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|225
1712017500000|2024-04-02 00:25:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|491
1712017800000|2024-04-02 00:30:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|256
1712018100000|2024-04-02 00:35:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|214
1712018400000|2024-04-02 00:40:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|390
1712018700000|2024-04-02 00:45:00|12650.4|12646.4|12653.6|12649.6|12656.7|12652.7|12647.3|12643.3|163
1712019000000|2024-04-02 00:50:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|372
1712019300000|2024-04-02 00:55:00|12653.6|12649.6|12662.9|12658.9|12662.9|12658.9|12653.6|12649.6|264
1712019600000|2024-04-02 01:00:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|221
1712019900000|2024-04-02 01:05:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|114
1712020200000|2024-04-02 01:10:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|249
1712020500000|2024-04-02 01:15:00|12666.1|12662.1|12656.7|12652.7|12666.1|12662.1|12656.7|12652.7|126
1712020800000|2024-04-02 01:20:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|110
1712021100000|2024-04-02 01:25:00|12653.6|12649.6|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|170
1712021400000|2024-04-02 01:30:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|89
1712021700000|2024-04-02 01:35:00|12658.3|12654.3|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|181
1712022000000|2024-04-02 01:40:00|12658.3|12654.3|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|117
1712022300000|2024-04-02 01:45:00|12655.1|12651.1|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|46
1712022600000|2024-04-02 01:50:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|46
1712022900000|2024-04-02 01:55:00|||||||||81
1712023200000|2024-04-02 02:00:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|105
1712023500000|2024-04-02 02:05:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|27
1712023800000|2024-04-02 02:10:00|12655.1|12651.1|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|150
1712024100000|2024-04-02 02:15:00|||||||||35
1712024400000|2024-04-02 02:20:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|46
1712024700000|2024-04-02 02:25:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|94
1712025000000|2024-04-02 02:30:00|||||||||11
1712025300000|2024-04-02 02:35:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|56
1712025600000|2024-04-02 02:40:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|159
1712025900000|2024-04-02 02:45:00|||||||||133
1712026200000|2024-04-02 02:50:00|12658.3|12654.3|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|85
1712026500000|2024-04-02 02:55:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|135
1712026800000|2024-04-02 03:00:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|80
1712027100000|2024-04-02 03:05:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|108
1712027400000|2024-04-02 03:10:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|113
1712027700000|2024-04-02 03:15:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|160
1712028000000|2024-04-02 03:20:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|68
1712028300000|2024-04-02 03:25:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|77
1712028600000|2024-04-02 03:30:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|34
1712028900000|2024-04-02 03:35:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|176
1712029200000|2024-04-02 03:40:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12658.3|12654.3|172
1712029500000|2024-04-02 03:45:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|47
1712029800000|2024-04-02 03:50:00|||||||||25
1712030100000|2024-04-02 03:55:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|99
1712030400000|2024-04-02 04:00:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|123
1712030700000|2024-04-02 04:05:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|67
1712031000000|2024-04-02 04:10:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|103
1712031300000|2024-04-02 04:15:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|61
1712031600000|2024-04-02 04:20:00|12650.4|12646.4|12650.4|12646.4|12652|12648|12650.4|12646.4|80
1712031900000|2024-04-02 04:25:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|114
1712032200000|2024-04-02 04:30:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|63
1712032500000|2024-04-02 04:35:00|||||||||99
1712032800000|2024-04-02 04:40:00|12655.1|12651.1|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|177
1712033100000|2024-04-02 04:45:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|66
1712033400000|2024-04-02 04:50:00|||||||||4
1712033700000|2024-04-02 04:55:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|61
1712034000000|2024-04-02 05:00:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|417
1712034300000|2024-04-02 05:05:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|121
1712034600000|2024-04-02 05:10:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|183
1712034900000|2024-04-02 05:15:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|78
1712035200000|2024-04-02 05:20:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|157
1712035500000|2024-04-02 05:25:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|246
1712035800000|2024-04-02 05:30:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|238
1712036100000|2024-04-02 05:35:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|60
1712036400000|2024-04-02 05:40:00|12639.5|12635.5|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|257
1712036700000|2024-04-02 05:45:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|149
1712037000000|2024-04-02 05:50:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|327
1712037300000|2024-04-02 05:55:00|12633.3|12629.3|12634.8|12630.8|12637.9|12633.9|12633.3|12629.3|351
1712037600000|2024-04-02 06:00:00|12631.7|12627.7|12622.3|12618.3|12634.8|12630.8|12622.3|12618.3|590
1712037900000|2024-04-02 06:05:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|726
1712038200000|2024-04-02 06:10:00|||||||||108
1712038500000|2024-04-02 06:15:00|12616.1|12612.1|12625.4|12621.4|12625.4|12621.4|12616.1|12612.1|409
1712038800000|2024-04-02 06:20:00|12622.3|12618.3|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|289
1712039100000|2024-04-02 06:25:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|161
1712039400000|2024-04-02 06:30:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|120
1712039700000|2024-04-02 06:35:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|352
1712040000000|2024-04-02 06:40:00|12631.7|12627.7|12637.9|12633.9|12641.1|12637.1|12631.7|12627.7|345
1712040300000|2024-04-02 06:45:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|190
1712040600000|2024-04-02 06:50:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|156
1712040900000|2024-04-02 06:55:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|301
1712041200000|2024-04-02 07:00:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|603
1712041500000|2024-04-02 07:05:00|12631.7|12627.7|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|499
1712041800000|2024-04-02 07:10:00|12622.3|12618.3|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|699
1712042100000|2024-04-02 07:15:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|409
1712042400000|2024-04-02 07:20:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|417
1712042700000|2024-04-02 07:25:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|426
1712043000000|2024-04-02 07:30:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|552
1712043300000|2024-04-02 07:35:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|624
1712043600000|2024-04-02 07:40:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|587
1712043900000|2024-04-02 07:45:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|497
1712044200000|2024-04-02 07:50:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12625.4|12621.4|432
1712044500000|2024-04-02 07:55:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|487
1712044800000|2024-04-02 08:00:00|12628.6|12624.6|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|1848
1712045100000|2024-04-02 08:05:00|12634.8|12630.8|12641.1|12637.1|12644.2|12640.2|12634.8|12630.8|597
1712045400000|2024-04-02 08:10:00|12644.2|12640.2|12656.7|12652.7|12656.7|12652.7|12641.1|12637.1|755
1712045700000|2024-04-02 08:15:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|698
1712046000000|2024-04-02 08:20:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|677
1712046300000|2024-04-02 08:25:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|457
1712046600000|2024-04-02 08:30:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|506
1712046900000|2024-04-02 08:35:00|12653.6|12649.6|12647.3|12643.3|12656.7|12652.7|12644.2|12640.2|438
1712047200000|2024-04-02 08:40:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|484
1712047500000|2024-04-02 08:45:00|12644.2|12640.2|12641.1|12637.1|12650.4|12646.4|12637.9|12633.9|636
1712047800000|2024-04-02 08:50:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|535
1712048100000|2024-04-02 08:55:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|439
1712048400000|2024-04-02 09:00:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|841
1712048700000|2024-04-02 09:05:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|71
1712049000000|2024-04-02 09:10:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|252
1712049300000|2024-04-02 09:15:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|238
1712049600000|2024-04-02 09:20:00|12634.8|12630.8|12628.6|12624.6|12637.9|12633.9|12625.4|12621.4|636
1712049900000|2024-04-02 09:25:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|451
1712050200000|2024-04-02 09:30:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|212
1712050500000|2024-04-02 09:35:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|217
1712050800000|2024-04-02 09:40:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|477
1712051100000|2024-04-02 09:45:00|12616.1|12612.1|12603.6|12599.6|12616.1|12612.1|12603.6|12599.6|710
1712051400000|2024-04-02 09:50:00|12605.1|12601.1|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|801
1712051700000|2024-04-02 09:55:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|238
1712052000000|2024-04-02 10:00:00|12594.2|12590.2|12591.1|12587.1|12597.3|12593.3|12587.9|12583.9|1135
1712052300000|2024-04-02 10:05:00|12587.9|12583.9|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|863
1712052600000|2024-04-02 10:10:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|779
1712052900000|2024-04-02 10:15:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|194
1712053200000|2024-04-02 10:20:00|12581.7|12577.7|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|671
1712053500000|2024-04-02 10:25:00|12573.9|12569.9|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|418
1712053800000|2024-04-02 10:30:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|687
1712054100000|2024-04-02 10:35:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|488
1712054400000|2024-04-02 10:40:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|448
1712054700000|2024-04-02 10:45:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|277
1712055000000|2024-04-02 10:50:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|290
1712055300000|2024-04-02 10:55:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|300
1712055600000|2024-04-02 11:00:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|360
1712055900000|2024-04-02 11:05:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|224
1712056200000|2024-04-02 11:10:00|12591.1|12587.1|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|426
1712056500000|2024-04-02 11:15:00|12581.7|12577.7|12562.9|12558.9|12584.8|12580.8|12562.9|12558.9|1419
1712056800000|2024-04-02 11:20:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12550.4|12546.4|1547
1712057100000|2024-04-02 11:25:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12556.7|12552.7|888
1712057400000|2024-04-02 11:30:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|667
1712057700000|2024-04-02 11:35:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|774
1712058000000|2024-04-02 11:40:00|12569.2|12565.2|12575.4|12571.4|12578.6|12574.6|12569.2|12565.2|411
1712058300000|2024-04-02 11:45:00|12578.6|12574.6|12562.9|12558.9|12578.6|12574.6|12559.8|12555.8|724
1712058600000|2024-04-02 11:50:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|980
1712058900000|2024-04-02 11:55:00|12566.1|12562.1|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|1101
1712059200000|2024-04-02 12:00:00|12562.9|12558.9|12556.7|12552.7|12572.3|12568.3|12553.6|12549.6|1088
1712059500000|2024-04-02 12:05:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|1329
1712059800000|2024-04-02 12:10:00|12550.4|12546.4|12544.2|12540.2|12553.6|12549.6|12541.1|12537.1|1832
1712060100000|2024-04-02 12:15:00|12541.1|12537.1|12541.1|12537.1|12547.3|12543.3|12539.5|12535.5|1213
1712060400000|2024-04-02 12:20:00|12537.9|12533.9|12531.7|12527.7|12541.1|12537.1|12528.6|12524.6|1365
1712060700000|2024-04-02 12:25:00|12534.8|12530.8|12528.6|12524.6|12537.9|12533.9|12525.4|12521.4|2235
1712061000000|2024-04-02 12:30:00|12531.7|12527.7|12509.8|12505.8|12534.8|12530.8|12509.8|12505.8|1910
1712061300000|2024-04-02 12:35:00|12512.9|12508.9|12494.2|12490.2|12516.1|12512.1|12494.2|12490.2|2847
1712061600000|2024-04-02 12:40:00|12497.3|12493.3|12478.6|12474.6|12497.3|12493.3|12472.3|12468.3|4274
1712061900000|2024-04-02 12:45:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12469.2|12465.2|2516
1712062200000|2024-04-02 12:50:00|12478.6|12474.6|12487.9|12483.9|12497.3|12493.3|12478.6|12474.6|1383
1712062500000|2024-04-02 12:55:00|12484.8|12480.8|12500.4|12496.4|12503.6|12499.6|12484.8|12480.8|1873
1712062800000|2024-04-02 13:00:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|2077
1712063100000|2024-04-02 13:05:00|12503.6|12499.6|12481.7|12477.7|12503.6|12499.6|12481.7|12477.7|2212
1712063400000|2024-04-02 13:10:00|12484.8|12480.8|12497.3|12493.3|12497.3|12493.3|12481.7|12477.7|699
1712063700000|2024-04-02 13:15:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12475.4|12471.4|1818
1712064000000|2024-04-02 13:20:00|12491.1|12487.1|12481.7|12477.7|12494.2|12490.2|12478.6|12474.6|1002
1712064300000|2024-04-02 13:25:00|12484.8|12480.8|12484.8|12480.8|12494.2|12490.2|12481.7|12477.7|1005
1712064600000|2024-04-02 13:30:00|12487.9|12483.9|12475.4|12471.4|12491.1|12487.1|12475.4|12471.4|1725
1712064900000|2024-04-02 13:35:00|12478.6|12474.6|12487.9|12483.9|12491.1|12487.1|12475.4|12471.4|1713
1712065200000|2024-04-02 13:40:00|12484.8|12480.8|12456.7|12452.7|12484.8|12480.8|12453.6|12449.6|1745
1712065500000|2024-04-02 13:45:00|12453.6|12449.6|12466.1|12462.1|12472.3|12468.3|12453.6|12449.6|1318
1712065800000|2024-04-02 13:50:00|12469.2|12465.2|12478.6|12474.6|12478.6|12474.6|12466.1|12462.1|1746
1712066100000|2024-04-02 13:55:00|12475.4|12471.4|12480.1|12476.1|12491.1|12487.1|12475.4|12471.4|2168
1712066400000|2024-04-02 14:00:00|12478.6|12474.6|12500.4|12496.4|12503.6|12499.6|12456.7|12452.7|3806
1712066700000|2024-04-02 14:05:00|12503.6|12499.6|12487.9|12483.9|12503.6|12499.6|12484.8|12480.8|2098
1712067000000|2024-04-02 14:10:00|12484.8|12480.8|12494.2|12490.2|12494.2|12490.2|12481.7|12477.7|2845
1712067300000|2024-04-02 14:15:00|12491.1|12487.1|12500.4|12496.4|12506.7|12502.7|12491.1|12487.1|1398
1712067600000|2024-04-02 14:20:00|12497.3|12493.3|12531.7|12527.7|12531.7|12527.7|12497.3|12493.3|2270
1712067900000|2024-04-02 14:25:00|12534.8|12530.8|12531.7|12527.7|12541.1|12537.1|12525.4|12521.4|2394
1712068200000|2024-04-02 14:30:00|12534.8|12530.8|12522.3|12518.3|12534.8|12530.8|12519.2|12515.2|1634
1712068500000|2024-04-02 14:35:00|12519.2|12515.2|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|1239
1712068800000|2024-04-02 14:40:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|1665
1712069100000|2024-04-02 14:45:00|12516.1|12512.1|12531.7|12527.7|12537.9|12533.9|12516.1|12512.1|983
1712069400000|2024-04-02 14:50:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12522.3|12518.3|1091
1712069700000|2024-04-02 14:55:00|12528.6|12524.6|12544.2|12540.2|12544.2|12540.2|12525.4|12521.4|1541
1712070000000|2024-04-02 15:00:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|844
1712070300000|2024-04-02 15:05:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12531.7|12527.7|1330
1712070600000|2024-04-02 15:10:00|12537.9|12533.9|12528.6|12524.6|12537.9|12533.9|12525.4|12521.4|1307
1712070900000|2024-04-02 15:15:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|453
1712071200000|2024-04-02 15:20:00|12528.6|12524.6|12531.7|12527.7|12541.1|12537.1|12525.4|12521.4|1327
1712071500000|2024-04-02 15:25:00|12534.8|12530.8|12525.4|12521.4|12534.8|12530.8|12522.3|12518.3|601
1712071800000|2024-04-02 15:30:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|495
1712072100000|2024-04-02 15:35:00|12519.2|12515.2|12531.7|12527.7|12531.7|12527.7|12516.1|12512.1|1035
1712072400000|2024-04-02 15:40:00|12528.6|12524.6|12522.3|12518.3|12531.7|12527.7|12522.3|12518.3|558
1712072700000|2024-04-02 15:45:00|12520.8|12516.8|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|1356
1712073000000|2024-04-02 15:50:00|12522.3|12518.3|12525.4|12521.4|12528.6|12524.6|12519.2|12515.2|869
1712073300000|2024-04-02 15:55:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|908
1712073600000|2024-04-02 16:00:00|12534.8|12530.8|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|627
1712073900000|2024-04-02 16:05:00|12531.7|12527.7|12522.3|12518.3|12531.7|12527.7|12522.3|12518.3|635
1712074200000|2024-04-02 16:10:00|12525.4|12521.4|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|453
1712074500000|2024-04-02 16:15:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|331
1712074800000|2024-04-02 16:20:00|12519.2|12515.2|12525.4|12521.4|12528.6|12524.6|12519.2|12515.2|776
1712075100000|2024-04-02 16:25:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|659
1712075400000|2024-04-02 16:30:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|1189
1712075700000|2024-04-02 16:35:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|2380
1712076000000|2024-04-02 16:40:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|1153
1712076300000|2024-04-02 16:45:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|1003
1712076600000|2024-04-02 16:50:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|865
1712076900000|2024-04-02 16:55:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|586
1712077200000|2024-04-02 17:00:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|791
1712077500000|2024-04-02 17:05:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|808
1712077800000|2024-04-02 17:10:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|932
1712078100000|2024-04-02 17:15:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|360
1712078400000|2024-04-02 17:20:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|868
1712078700000|2024-04-02 17:25:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|331
1712079000000|2024-04-02 17:30:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|148
1712079300000|2024-04-02 17:35:00|12534.8|12530.8|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|748
1712079600000|2024-04-02 17:40:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|1354
1712079900000|2024-04-02 17:45:00|12528.6|12524.6|12541.1|12537.1|12541.1|12537.1|12528.6|12524.6|1763
1712080200000|2024-04-02 17:50:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|853
1712080500000|2024-04-02 17:55:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|1051
1712080800000|2024-04-02 18:00:00|||||||||240
1712081100000|2024-04-02 18:05:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|608
1712081400000|2024-04-02 18:10:00|12542.6|12538.6|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|307
1712081700000|2024-04-02 18:15:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|464
1712082000000|2024-04-02 18:20:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|255
1712082300000|2024-04-02 18:25:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|418
1712082600000|2024-04-02 18:30:00|12544.2|12540.2|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|640
1712082900000|2024-04-02 18:35:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|462
1712083200000|2024-04-02 18:40:00|12544.2|12540.2|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|893
1712083500000|2024-04-02 18:45:00|||||||||411
1712083800000|2024-04-02 18:50:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|683
1712084100000|2024-04-02 18:55:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|815
1712084400000|2024-04-02 19:00:00|||||||||414
1712084700000|2024-04-02 19:05:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|360
1712085000000|2024-04-02 19:10:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|236
1712085300000|2024-04-02 19:15:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|317
1712085600000|2024-04-02 19:20:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|645
1712085900000|2024-04-02 19:25:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|2084
1712086200000|2024-04-02 19:30:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|1347
1712086500000|2024-04-02 19:35:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|1104
1712086800000|2024-04-02 19:40:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|1487
1712087100000|2024-04-02 19:45:00|12556.7|12552.7|12566.1|12562.1|12569.2|12565.2|12550.4|12546.4|4025
1712087400000|2024-04-02 19:50:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|2800
1712087700000|2024-04-02 19:55:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|3082
1712088000000|2024-04-02 20:00:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|1753
1712088300000|2024-04-02 20:05:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|1719
1712088600000|2024-04-02 20:10:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|1253
1712088900000|2024-04-02 20:15:00|12556.7|12552.7|12547.3|12543.3|12556.7|12552.7|12547.3|12543.3|1389
1712089200000|2024-04-02 20:20:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|2056
1712089500000|2024-04-02 20:25:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|875
1712089800000|2024-04-02 20:30:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|485
1712090100000|2024-04-02 20:35:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|347
1712090400000|2024-04-02 20:40:00|||||||||690
1712090700000|2024-04-02 20:45:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|900
1712091000000|2024-04-02 20:50:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|563
1712091300000|2024-04-02 20:55:00|||||||||311
1712095200000|2024-04-02 22:00:00|12559.8|12555.8|12558.3|12554.3|12562.9|12558.9|12556.7|12552.7|70
1712095500000|2024-04-02 22:05:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12544.2|12540.2|194
1712095800000|2024-04-02 22:10:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|274
1712096100000|2024-04-02 22:15:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|19
1712096400000|2024-04-02 22:20:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|33
1712096700000|2024-04-02 22:25:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|108
1712097000000|2024-04-02 22:30:00|12547.3|12543.3|12553.6|12549.6|12553.6|12549.6|12544.2|12540.2|149
1712097300000|2024-04-02 22:35:00|12552|12548|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|43
1712097600000|2024-04-02 22:40:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|57
1712097900000|2024-04-02 22:45:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|44
1712098200000|2024-04-02 22:50:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|32
1712098500000|2024-04-02 22:55:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12548.9|12544.9|15
1712098800000|2024-04-02 23:00:00|12552|12548|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|25
1712099100000|2024-04-02 23:05:00|12555.1|12551.1|12553.6|12549.6|12555.1|12551.1|12553.6|12549.6|36
1712099400000|2024-04-02 23:10:00|||||||||2
1712099700000|2024-04-02 23:15:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|39
1712100000000|2024-04-02 23:20:00|12552|12548|12550.4|12546.4|12552|12548|12550.4|12546.4|2
1712100300000|2024-04-02 23:25:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|85
1712100600000|2024-04-02 23:30:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|36
1712100900000|2024-04-02 23:35:00|12547.3|12543.3|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|150
1712101200000|2024-04-02 23:40:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|17
1712101500000|2024-04-02 23:45:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|101
1712101800000|2024-04-02 23:50:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|13
1712102100000|2024-04-02 23:55:00|||||||||2
1712102400000|2024-04-03 00:00:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|67
1712102700000|2024-04-03 00:05:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|255
1712103000000|2024-04-03 00:10:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|201
1712103300000|2024-04-03 00:15:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|191
1712103600000|2024-04-03 00:20:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|280
1712103900000|2024-04-03 00:25:00|12537.9|12533.9|12547.3|12543.3|12547.3|12543.3|12537.9|12533.9|86
1712104200000|2024-04-03 00:30:00|12550.4|12546.4|12562.9|12558.9|12562.9|12558.9|12550.4|12546.4|198
1712104500000|2024-04-03 00:35:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|75
1712104800000|2024-04-03 00:40:00|12561.4|12557.4|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|169
1712105100000|2024-04-03 00:45:00|12553.6|12549.6|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|126
1712105400000|2024-04-03 00:50:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|103
1712105700000|2024-04-03 00:55:00|||||||||66
1712106000000|2024-04-03 01:00:00|12556.7|12552.7|12558.3|12554.3|12559.8|12555.8|12550.4|12546.4|642
1712106300000|2024-04-03 01:05:00|12556.7|12552.7|12558.3|12554.3|12559.8|12555.8|12553.6|12549.6|264
1712106600000|2024-04-03 01:10:00|12556.7|12552.7|12562.9|12558.9|12569.2|12565.2|12556.7|12552.7|330
1712106900000|2024-04-03 01:15:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|250
1712107200000|2024-04-03 01:20:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|203
1712107500000|2024-04-03 01:25:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|198
1712107800000|2024-04-03 01:30:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|520
1712108100000|2024-04-03 01:35:00|12566.1|12562.1|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|312
1712108400000|2024-04-03 01:40:00|12569.2|12565.2|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|250
1712108700000|2024-04-03 01:45:00|||||||||39
1712109000000|2024-04-03 01:50:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|82
1712109300000|2024-04-03 01:55:00|12572.3|12568.3|12572.3|12568.3|12573.9|12569.9|12572.3|12568.3|100
1712109600000|2024-04-03 02:00:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|68
1712109900000|2024-04-03 02:05:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|200
1712110200000|2024-04-03 02:10:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|29
1712110500000|2024-04-03 02:15:00|||||||||52
1712110800000|2024-04-03 02:20:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|90
1712111100000|2024-04-03 02:25:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|180
1712111400000|2024-04-03 02:30:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|140
1712111700000|2024-04-03 02:35:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|17
1712112000000|2024-04-03 02:40:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|72
1712112300000|2024-04-03 02:45:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|176
1712112600000|2024-04-03 02:50:00|||||||||75
1712112900000|2024-04-03 02:55:00|||||||||35
1712113200000|2024-04-03 03:00:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|405
1712113500000|2024-04-03 03:05:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|321
1712113800000|2024-04-03 03:10:00|||||||||103
1712114100000|2024-04-03 03:15:00|||||||||99
1712114400000|2024-04-03 03:20:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|95
1712114700000|2024-04-03 03:25:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|140
1712115000000|2024-04-03 03:30:00|12577|12573|12575.4|12571.4|12577|12573|12572.3|12568.3|270
1712115300000|2024-04-03 03:35:00|||||||||70
1712115600000|2024-04-03 03:40:00|||||||||75
1712115900000|2024-04-03 03:45:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|254
1712116200000|2024-04-03 03:50:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|29
1712116500000|2024-04-03 03:55:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|279
1712116800000|2024-04-03 04:00:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|65
1712117100000|2024-04-03 04:05:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|85
1712117400000|2024-04-03 04:10:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|108
1712117700000|2024-04-03 04:15:00|||||||||55
1712118000000|2024-04-03 04:20:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|294
1712118300000|2024-04-03 04:25:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|138
1712118600000|2024-04-03 04:30:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|90
1712118900000|2024-04-03 04:35:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|139
1712119200000|2024-04-03 04:40:00|12558.3|12554.3|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|116
1712119500000|2024-04-03 04:45:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|71
1712119800000|2024-04-03 04:50:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|114
1712120100000|2024-04-03 04:55:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|99
1712120400000|2024-04-03 05:00:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|196
1712120700000|2024-04-03 05:05:00|||||||||31
1712121000000|2024-04-03 05:10:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|178
1712121300000|2024-04-03 05:15:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|94
1712121600000|2024-04-03 05:20:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|131
1712121900000|2024-04-03 05:25:00|||||||||29
1712122200000|2024-04-03 05:30:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|286
1712122500000|2024-04-03 05:35:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|239
1712122800000|2024-04-03 05:40:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|28
1712123100000|2024-04-03 05:45:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|71
1712123400000|2024-04-03 05:50:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|141
1712123700000|2024-04-03 05:55:00|||||||||52
1712124000000|2024-04-03 06:00:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|245
1712124300000|2024-04-03 06:05:00|12548.9|12544.9|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|346
1712124600000|2024-04-03 06:10:00|12548.9|12544.9|12550.4|12546.4|12550.4|12546.4|12548.9|12544.9|94
1712124900000|2024-04-03 06:15:00|12547.3|12543.3|12545.8|12541.8|12550.4|12546.4|12544.2|12540.2|157
1712125200000|2024-04-03 06:20:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|49
1712125500000|2024-04-03 06:25:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|94
1712125800000|2024-04-03 06:30:00|12547.3|12543.3|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|144
1712126100000|2024-04-03 06:35:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|184
1712126400000|2024-04-03 06:40:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|347
1712126700000|2024-04-03 06:45:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12547.3|12543.3|362
1712127000000|2024-04-03 06:50:00|||||||||71
1712127300000|2024-04-03 06:55:00|12547.3|12543.3|12547.3|12543.3|12548.9|12544.9|12547.3|12543.3|169
1712127600000|2024-04-03 07:00:00|12545.8|12541.8|12531.7|12527.7|12547.3|12543.3|12531.7|12527.7|602
1712127900000|2024-04-03 07:05:00|12528.6|12524.6|12522.3|12518.3|12531.7|12527.7|12519.2|12515.2|400
1712128200000|2024-04-03 07:10:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|544
1712128500000|2024-04-03 07:15:00|12523.9|12519.9|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|189
1712128800000|2024-04-03 07:20:00|12516.1|12512.1|12509.8|12505.8|12519.2|12515.2|12506.7|12502.7|1044
1712129100000|2024-04-03 07:25:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|695
1712129400000|2024-04-03 07:30:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|310
1712129700000|2024-04-03 07:35:00|12509.8|12505.8|12506.7|12502.7|12512.9|12508.9|12500.4|12496.4|487
1712130000000|2024-04-03 07:40:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|641
1712130300000|2024-04-03 07:45:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|128
1712130600000|2024-04-03 07:50:00|12506.7|12502.7|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|554
1712130900000|2024-04-03 07:55:00|12494.2|12490.2|12487.9|12483.9|12497.3|12493.3|12487.9|12483.9|809
1712131200000|2024-04-03 08:00:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|425
1712131500000|2024-04-03 08:05:00|12484.8|12480.8|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|375
1712131800000|2024-04-03 08:10:00|||||||||183
1712132100000|2024-04-03 08:15:00|12494.2|12490.2|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|457
1712132400000|2024-04-03 08:20:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|345
1712132700000|2024-04-03 08:25:00|12498.9|12494.9|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|515
1712133000000|2024-04-03 08:30:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|309
1712133300000|2024-04-03 08:35:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|346
1712133600000|2024-04-03 08:40:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|811
1712133900000|2024-04-03 08:45:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|822
1712134200000|2024-04-03 08:50:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|100
1712134500000|2024-04-03 08:55:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|343
1712134800000|2024-04-03 09:00:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|645
1712135100000|2024-04-03 09:05:00|12505.1|12501.1|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|299
1712135400000|2024-04-03 09:10:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|124
1712135700000|2024-04-03 09:15:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|217
1712136000000|2024-04-03 09:20:00|12508.3|12504.3|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|124
1712136300000|2024-04-03 09:25:00|12506.7|12502.7|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|229
1712136600000|2024-04-03 09:30:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|340
1712136900000|2024-04-03 09:35:00|12506.7|12502.7|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|423
1712137200000|2024-04-03 09:40:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|588
1712137500000|2024-04-03 09:45:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|207
1712137800000|2024-04-03 09:50:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|303
1712138100000|2024-04-03 09:55:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|268
1712138400000|2024-04-03 10:00:00|12522.3|12518.3|12528.6|12524.6|12528.6|12524.6|12519.2|12515.2|463
1712138700000|2024-04-03 10:05:00|12525.4|12521.4|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|625
1712139000000|2024-04-03 10:10:00|12527|12523|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|364
1712139300000|2024-04-03 10:15:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|362
1712139600000|2024-04-03 10:20:00|12530.1|12526.1|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|88
1712139900000|2024-04-03 10:25:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|90
1712140200000|2024-04-03 10:30:00|12531.7|12527.7|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|365
1712140500000|2024-04-03 10:35:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|143
1712140800000|2024-04-03 10:40:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|90
1712141100000|2024-04-03 10:45:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|138
1712141400000|2024-04-03 10:50:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|407
1712141700000|2024-04-03 10:55:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|96
1712142000000|2024-04-03 11:00:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|112
1712142300000|2024-04-03 11:05:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|163
1712142600000|2024-04-03 11:10:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|337
1712142900000|2024-04-03 11:15:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|110
1712143200000|2024-04-03 11:20:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|403
1712143500000|2024-04-03 11:25:00|12531.7|12527.7|12522.3|12518.3|12531.7|12527.7|12519.2|12515.2|482
1712143800000|2024-04-03 11:30:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|422
1712144100000|2024-04-03 11:35:00|12519.2|12515.2|12516.1|12512.1|12525.4|12521.4|12512.9|12508.9|457
1712144400000|2024-04-03 11:40:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|213
1712144700000|2024-04-03 11:45:00|12516.1|12512.1|12506.7|12502.7|12516.1|12512.1|12506.7|12502.7|808
1712145000000|2024-04-03 11:50:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|562
1712145300000|2024-04-03 11:55:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|332
1712145600000|2024-04-03 12:00:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|1001
1712145900000|2024-04-03 12:05:00|12519.2|12515.2|12525.4|12521.4|12528.6|12524.6|12519.2|12515.2|838
1712146200000|2024-04-03 12:10:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|471
1712146500000|2024-04-03 12:15:00|12508.3|12504.3|12494.2|12490.2|12522.3|12518.3|12494.2|12490.2|2186
1712146800000|2024-04-03 12:20:00|12497.3|12493.3|12475.4|12471.4|12497.3|12493.3|12475.4|12471.4|2384
1712147100000|2024-04-03 12:25:00|12478.6|12474.6|12469.2|12465.2|12478.6|12474.6|12462.9|12458.9|1026
1712147400000|2024-04-03 12:30:00|12466.1|12462.1|12475.4|12471.4|12478.6|12474.6|12466.1|12462.1|1390
1712147700000|2024-04-03 12:35:00|12472.3|12468.3|12484.8|12480.8|12484.8|12480.8|12472.3|12468.3|556
1712148000000|2024-04-03 12:40:00|12481.7|12477.7|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|1205
1712148300000|2024-04-03 12:45:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12472.3|12468.3|1178
1712148600000|2024-04-03 12:50:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12466.1|12462.1|1905
1712148900000|2024-04-03 12:55:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12466.1|12462.1|1021
1712149200000|2024-04-03 13:00:00|12469.2|12465.2|12466.1|12462.1|12478.6|12474.6|12466.1|12462.1|1215
1712149500000|2024-04-03 13:05:00|12469.2|12465.2|12459.8|12455.8|12469.2|12465.2|12459.8|12455.8|1343
1712149800000|2024-04-03 13:10:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12441.1|12437.1|1957
1712150100000|2024-04-03 13:15:00|12453.6|12449.6|12444.2|12440.2|12453.6|12449.6|12434.8|12430.8|2795
1712150400000|2024-04-03 13:20:00|12447.3|12443.3|12437.9|12433.9|12453.6|12449.6|12431.7|12427.7|1953
1712150700000|2024-04-03 13:25:00|12434.8|12430.8|12437.9|12433.9|12441.1|12437.1|12431.7|12427.7|823
1712151000000|2024-04-03 13:30:00|12434.8|12430.8|12441.1|12437.1|12441.1|12437.1|12425.4|12421.4|1609
1712151300000|2024-04-03 13:35:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12431.7|12427.7|1408
1712151600000|2024-04-03 13:40:00|12437.9|12433.9|12419.2|12415.2|12441.1|12437.1|12416.1|12412.1|1619
1712151900000|2024-04-03 13:45:00|12420.8|12416.8|12412.9|12408.9|12428.6|12424.6|12409.8|12405.8|1661
1712152200000|2024-04-03 13:50:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|1069
1712152500000|2024-04-03 13:55:00|12419.2|12415.2|12422.3|12418.3|12425.4|12421.4|12416.1|12412.1|1446
1712152800000|2024-04-03 14:00:00|12444.2|12440.2|12478.6|12474.6|12494.2|12490.2|12444.2|12440.2|6489
1712153100000|2024-04-03 14:05:00|12481.7|12477.7|12456.7|12452.7|12481.7|12477.7|12456.7|12452.7|1544
1712153400000|2024-04-03 14:10:00|12453.6|12449.6|12456.7|12452.7|12462.9|12458.9|12447.3|12443.3|1836
1712153700000|2024-04-03 14:15:00|12459.8|12455.8|12450.4|12446.4|12459.8|12455.8|12441.1|12437.1|2423
1712154000000|2024-04-03 14:20:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12444.2|12440.2|1578
1712154300000|2024-04-03 14:25:00|12447.3|12443.3|12441.1|12437.1|12450.4|12446.4|12441.1|12437.1|1160
1712154600000|2024-04-03 14:30:00|12444.2|12440.2|12450.4|12446.4|12456.7|12452.7|12441.1|12437.1|1502
1712154900000|2024-04-03 14:35:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|734
1712155200000|2024-04-03 14:40:00|12456.7|12452.7|12472.3|12468.3|12475.4|12471.4|12453.6|12449.6|1326
1712155500000|2024-04-03 14:45:00|12475.4|12471.4|12466.1|12462.1|12475.4|12471.4|12466.1|12462.1|1804
1712155800000|2024-04-03 14:50:00|12464.5|12460.5|12469.2|12465.2|12472.3|12468.3|12462.9|12458.9|1014
1712156100000|2024-04-03 14:55:00|12472.3|12468.3|12484.8|12480.8|12484.8|12480.8|12472.3|12468.3|1985
1712156400000|2024-04-03 15:00:00|12481.7|12477.7|12472.3|12468.3|12481.7|12477.7|12469.2|12465.2|2042
1712156700000|2024-04-03 15:05:00|12475.4|12471.4|12472.3|12468.3|12487.9|12483.9|12472.3|12468.3|2006
1712157000000|2024-04-03 15:10:00|12470.8|12466.8|12469.2|12465.2|12472.3|12468.3|12462.9|12458.9|2314
1712157300000|2024-04-03 15:15:00|12472.3|12468.3|12466.1|12462.1|12472.3|12468.3|12462.9|12458.9|649
1712157600000|2024-04-03 15:20:00|12469.2|12465.2|12475.4|12471.4|12478.6|12474.6|12466.1|12462.1|1413
1712157900000|2024-04-03 15:25:00|12478.6|12474.6|12484.8|12480.8|12484.8|12480.8|12475.4|12471.4|1412
1712158200000|2024-04-03 15:30:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|637
1712158500000|2024-04-03 15:35:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|769
1712158800000|2024-04-03 15:40:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|747
1712159100000|2024-04-03 15:45:00|12481.7|12477.7|12487.9|12483.9|12494.2|12490.2|12481.7|12477.7|978
1712159400000|2024-04-03 15:50:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|587
1712159700000|2024-04-03 15:55:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|372
1712160000000|2024-04-03 16:00:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|558
1712160300000|2024-04-03 16:05:00|12487.9|12483.9|12478.6|12474.6|12487.9|12483.9|12475.4|12471.4|634
1712160600000|2024-04-03 16:10:00|12477|12473|12484.8|12480.8|12491.1|12487.1|12469.2|12465.2|2430
1712160900000|2024-04-03 16:15:00|12481.7|12477.7|12491.1|12487.1|12491.1|12487.1|12481.7|12477.7|1431
1712161200000|2024-04-03 16:20:00|12494.2|12490.2|12506.7|12502.7|12509.8|12505.8|12491.1|12487.1|1591
1712161500000|2024-04-03 16:25:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|1128
1712161800000|2024-04-03 16:30:00|12512.9|12508.9|12525.4|12521.4|12537.9|12533.9|12509.8|12505.8|2219
1712162100000|2024-04-03 16:35:00|12522.3|12518.3|12522.3|12518.3|12531.7|12527.7|12522.3|12518.3|1072
1712162400000|2024-04-03 16:40:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|525
1712162700000|2024-04-03 16:45:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|711
1712163000000|2024-04-03 16:50:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|495
1712163300000|2024-04-03 16:55:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|565
1712163600000|2024-04-03 17:00:00|12522.3|12518.3|12497.3|12493.3|12522.3|12518.3|12497.3|12493.3|1955
1712163900000|2024-04-03 17:05:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|776
1712164200000|2024-04-03 17:10:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|618
1712164500000|2024-04-03 17:15:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|729
1712164800000|2024-04-03 17:20:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|721
1712165100000|2024-04-03 17:25:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|249
1712165400000|2024-04-03 17:30:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|321
1712165700000|2024-04-03 17:35:00|||||||||377
1712166000000|2024-04-03 17:40:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|307
1712166300000|2024-04-03 17:45:00|12509.8|12505.8|12519.2|12515.2|12522.3|12518.3|12509.8|12505.8|864
1712166600000|2024-04-03 17:50:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|386
1712166900000|2024-04-03 17:55:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|416
1712167200000|2024-04-03 18:00:00|12525.4|12521.4|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|537
1712167500000|2024-04-03 18:05:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|527
1712167800000|2024-04-03 18:10:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|828
1712168100000|2024-04-03 18:15:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|892
1712168400000|2024-04-03 18:20:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|617
1712168700000|2024-04-03 18:25:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|313
1712169000000|2024-04-03 18:30:00|12519.2|12515.2|12528.6|12524.6|12528.6|12524.6|12519.2|12515.2|744
1712169300000|2024-04-03 18:35:00|12525.4|12521.4|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|478
1712169600000|2024-04-03 18:40:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|630
1712169900000|2024-04-03 18:45:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|515
1712170200000|2024-04-03 18:50:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|613
1712170500000|2024-04-03 18:55:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|1353
1712170800000|2024-04-03 19:00:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|1074
1712171100000|2024-04-03 19:05:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|208
1712171400000|2024-04-03 19:10:00|12541.1|12537.1|12531.7|12527.7|12541.1|12537.1|12531.7|12527.7|1022
1712171700000|2024-04-03 19:15:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|61
1712172000000|2024-04-03 19:20:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|242
1712172300000|2024-04-03 19:25:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|433
1712172600000|2024-04-03 19:30:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|521
1712172900000|2024-04-03 19:35:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|598
1712173200000|2024-04-03 19:40:00|12531.7|12527.7|12534.8|12530.8|12541.1|12537.1|12531.7|12527.7|1853
1712173500000|2024-04-03 19:45:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|491
1712173800000|2024-04-03 19:50:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|1069
1712174100000|2024-04-03 19:55:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|4424
1712174400000|2024-04-03 20:00:00|12544.2|12540.2|12534.8|12530.8|12544.2|12540.2|12531.7|12527.7|2613
1712174700000|2024-04-03 20:05:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|941
1712175000000|2024-04-03 20:10:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|1249
1712175300000|2024-04-03 20:15:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|641
1712175600000|2024-04-03 20:20:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|515
1712175900000|2024-04-03 20:25:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|1081
1712176200000|2024-04-03 20:30:00|12531.7|12527.7|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|656
1712176500000|2024-04-03 20:35:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|441
1712176800000|2024-04-03 20:40:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|513
1712177100000|2024-04-03 20:45:00|12534.8|12530.8|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|982
1712177400000|2024-04-03 20:50:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|344
1712177700000|2024-04-03 20:55:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|898
1712181600000|2024-04-03 22:00:00|12544.2|12540.2|12548.9|12544.9|12550.4|12546.4|12544.2|12540.2|143
1712181900000|2024-04-03 22:05:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|109
1712182200000|2024-04-03 22:10:00|12548.9|12544.9|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|150
1712182500000|2024-04-03 22:15:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|275
1712182800000|2024-04-03 22:20:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|79
1712183100000|2024-04-03 22:25:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|32
1712183400000|2024-04-03 22:30:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|33
1712183700000|2024-04-03 22:35:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|242
1712184000000|2024-04-03 22:40:00|||||||||19
1712184300000|2024-04-03 22:45:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|58
1712184600000|2024-04-03 22:50:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|9
1712184900000|2024-04-03 22:55:00|||||||||10
1712185200000|2024-04-03 23:00:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|30
1712185500000|2024-04-03 23:05:00|||||||||5
1712185800000|2024-04-03 23:10:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|50
1712186100000|2024-04-03 23:15:00|||||||||50
1712186400000|2024-04-03 23:20:00|12542.6|12538.6|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|74
1712186700000|2024-04-03 23:25:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|82
1712187000000|2024-04-03 23:30:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|96
1712187300000|2024-04-03 23:35:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|183
1712187600000|2024-04-03 23:40:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|32
1712187900000|2024-04-03 23:45:00|||||||||1
1712188200000|2024-04-03 23:50:00|12544.2|12540.2|12553.6|12549.6|12553.6|12549.6|12544.2|12540.2|97
1712188500000|2024-04-03 23:55:00|12550.4|12546.4|12548.9|12544.9|12550.4|12546.4|12547.3|12543.3|66
1712188800000|2024-04-04 00:00:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|83
1712189100000|2024-04-04 00:05:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|61
1712189400000|2024-04-04 00:10:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|110
1712189700000|2024-04-04 00:15:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|176
1712190000000|2024-04-04 00:20:00|12548.9|12544.9|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|142
1712190300000|2024-04-04 00:25:00|12548.9|12544.9|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|136
1712190600000|2024-04-04 00:30:00|12541.1|12537.1|12531.7|12527.7|12541.1|12537.1|12531.7|12527.7|132
1712190900000|2024-04-04 00:35:00|12528.6|12524.6|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|224
1712191200000|2024-04-04 00:40:00|12525.4|12521.4|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|181
1712191500000|2024-04-04 00:45:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|60
1712191800000|2024-04-04 00:50:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|118
1712192100000|2024-04-04 00:55:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|49
1712192400000|2024-04-04 01:00:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|342
1712192700000|2024-04-04 01:05:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|69
1712193000000|2024-04-04 01:10:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|122
1712193300000|2024-04-04 01:15:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|101
1712193600000|2024-04-04 01:20:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|61
1712193900000|2024-04-04 01:25:00|||||||||6
1712194200000|2024-04-04 01:30:00|12528.6|12524.6|12522.3|12518.3|12528.6|12524.6|12519.2|12515.2|118
1712194500000|2024-04-04 01:35:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|237
1712194800000|2024-04-04 01:40:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|191
1712195100000|2024-04-04 01:45:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|249
1712195400000|2024-04-04 01:50:00|12514.5|12510.5|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|85
1712195700000|2024-04-04 01:55:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|46
1712196000000|2024-04-04 02:00:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|227
1712196300000|2024-04-04 02:05:00|||||||||9
1712196600000|2024-04-04 02:10:00|12517.6|12513.6|12512.9|12508.9|12517.6|12513.6|12512.9|12508.9|36
1712196900000|2024-04-04 02:15:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|145
1712197200000|2024-04-04 02:20:00|12511.4|12507.4|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|61
1712197500000|2024-04-04 02:25:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|263
1712197800000|2024-04-04 02:30:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|40
1712198100000|2024-04-04 02:35:00|12508.3|12504.3|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|25
1712198400000|2024-04-04 02:40:00|||||||||9
1712198700000|2024-04-04 02:45:00|12508.3|12504.3|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|80
1712199000000|2024-04-04 02:50:00|||||||||2
1712199300000|2024-04-04 02:55:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|114
1712199600000|2024-04-04 03:00:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|83
1712199900000|2024-04-04 03:05:00|||||||||8
1712200200000|2024-04-04 03:10:00|12505.1|12501.1|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|24
1712200500000|2024-04-04 03:15:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|55
1712200800000|2024-04-04 03:20:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|98
1712201100000|2024-04-04 03:25:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|130
1712201400000|2024-04-04 03:30:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|125
1712201700000|2024-04-04 03:35:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|125
1712202000000|2024-04-04 03:40:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|98
1712202300000|2024-04-04 03:45:00|12495.8|12491.8|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|242
1712202600000|2024-04-04 03:50:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|20
1712202900000|2024-04-04 03:55:00|||||||||4
1712203200000|2024-04-04 04:00:00|||||||||10
1712203500000|2024-04-04 04:05:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|34
1712203800000|2024-04-04 04:10:00|||||||||8
1712204100000|2024-04-04 04:15:00|||||||||11
1712204400000|2024-04-04 04:20:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|101
1712204700000|2024-04-04 04:25:00|||||||||9
1712205000000|2024-04-04 04:30:00|||||||||3
1712205300000|2024-04-04 04:35:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|14
1712205600000|2024-04-04 04:40:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|62
1712205900000|2024-04-04 04:45:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|24
1712206200000|2024-04-04 04:50:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|21
1712206500000|2024-04-04 04:55:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|77
1712206800000|2024-04-04 05:00:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|86
1712207100000|2024-04-04 05:05:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|58
1712207400000|2024-04-04 05:10:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|58
1712207700000|2024-04-04 05:15:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|179
1712208000000|2024-04-04 05:20:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|72
1712208300000|2024-04-04 05:25:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|31
1712208600000|2024-04-04 05:30:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|152
1712208900000|2024-04-04 05:35:00|||||||||19
1712209500000|2024-04-04 05:45:00|||||||||27
1712209800000|2024-04-04 05:50:00|12498.9|12494.9|12497.3|12493.3|12498.9|12494.9|12497.3|12493.3|63
1712210100000|2024-04-04 05:55:00|||||||||15
1712210400000|2024-04-04 06:00:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|115
1712210700000|2024-04-04 06:05:00|12498.9|12494.9|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|221
1712211000000|2024-04-04 06:10:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|97
1712211300000|2024-04-04 06:15:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|459
1712211600000|2024-04-04 06:20:00|12500.4|12496.4|12487.9|12483.9|12500.4|12496.4|12487.9|12483.9|243
1712211900000|2024-04-04 06:25:00|12489.5|12485.5|12491.1|12487.1|12494.2|12490.2|12489.5|12485.5|164
1712212200000|2024-04-04 06:30:00|12494.2|12490.2|12506.7|12502.7|12506.7|12502.7|12494.2|12490.2|604
1712212500000|2024-04-04 06:35:00|12505.1|12501.1|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|546
1712212800000|2024-04-04 06:40:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|175
1712213100000|2024-04-04 06:45:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|415
1712213400000|2024-04-04 06:50:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|87
1712213700000|2024-04-04 06:55:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|75
1712214000000|2024-04-04 07:00:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|359
1712214300000|2024-04-04 07:05:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|332
1712214600000|2024-04-04 07:10:00|12503.6|12499.6|12505.1|12501.1|12506.7|12502.7|12503.6|12499.6|171
1712214900000|2024-04-04 07:15:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|261
1712215200000|2024-04-04 07:20:00|12503.6|12499.6|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|589
1712215500000|2024-04-04 07:25:00|12494.2|12490.2|12503.6|12499.6|12503.6|12499.6|12494.2|12490.2|203
1712215800000|2024-04-04 07:30:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|155
1712216100000|2024-04-04 07:35:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12506.7|12502.7|299
1712216400000|2024-04-04 07:40:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12509.8|12505.8|309
1712216700000|2024-04-04 07:45:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|439
1712217000000|2024-04-04 07:50:00|12506.7|12502.7|12503.6|12499.6|12512.9|12508.9|12500.4|12496.4|391
1712217300000|2024-04-04 07:55:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|126
1712217600000|2024-04-04 08:00:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|157
1712217900000|2024-04-04 08:05:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|241
1712218200000|2024-04-04 08:10:00|12519.2|12515.2|12512.9|12508.9|12522.3|12518.3|12512.9|12508.9|286
1712218500000|2024-04-04 08:15:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|170
1712218800000|2024-04-04 08:20:00|12512.9|12508.9|12528.6|12524.6|12528.6|12524.6|12512.9|12508.9|278
1712219100000|2024-04-04 08:25:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|518
1712219400000|2024-04-04 08:30:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|310
1712219700000|2024-04-04 08:35:00|12533.3|12529.3|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|341
1712220000000|2024-04-04 08:40:00|12530.1|12526.1|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|168
1712220300000|2024-04-04 08:45:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|222
1712220600000|2024-04-04 08:50:00|12517.6|12513.6|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|250
1712220900000|2024-04-04 08:55:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|302
1712221200000|2024-04-04 09:00:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|383
1712221500000|2024-04-04 09:05:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|753
1712221800000|2024-04-04 09:10:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|99
1712222100000|2024-04-04 09:15:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|96
1712222400000|2024-04-04 09:20:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|368
1712222700000|2024-04-04 09:25:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|165
1712223000000|2024-04-04 09:30:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|10
1712223300000|2024-04-04 09:35:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|437
1712223600000|2024-04-04 09:40:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|123
1712223900000|2024-04-04 09:45:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|83
1712224200000|2024-04-04 09:50:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|72
1712224500000|2024-04-04 09:55:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|103
1712224800000|2024-04-04 10:00:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|416
1712225100000|2024-04-04 10:05:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|171
1712225400000|2024-04-04 10:10:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|66
1712225700000|2024-04-04 10:15:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|149
1712226000000|2024-04-04 10:20:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|168
1712226300000|2024-04-04 10:25:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|104
1712226600000|2024-04-04 10:30:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12506.7|12502.7|451
1712226900000|2024-04-04 10:35:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|344
1712227200000|2024-04-04 10:40:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|204
1712227500000|2024-04-04 10:45:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|41
1712227800000|2024-04-04 10:50:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|137
1712228100000|2024-04-04 10:55:00|12519.2|12515.2|12534.8|12530.8|12534.8|12530.8|12519.2|12515.2|278
1712228400000|2024-04-04 11:00:00|12537.9|12533.9|12522.3|12518.3|12541.1|12537.1|12522.3|12518.3|585
1712228700000|2024-04-04 11:05:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|163
1712229000000|2024-04-04 11:10:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|59
1712229300000|2024-04-04 11:15:00|12519.2|12515.2|12509.8|12505.8|12519.2|12515.2|12509.8|12505.8|234
1712229600000|2024-04-04 11:20:00|12506.7|12502.7|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|453
1712229900000|2024-04-04 11:25:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|328
1712230200000|2024-04-04 11:30:00|12503.6|12499.6|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|484
1712230500000|2024-04-04 11:35:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|315
1712230800000|2024-04-04 11:40:00|12503.6|12499.6|12519.2|12515.2|12519.2|12515.2|12503.6|12499.6|891
1712231100000|2024-04-04 11:45:00|12516.1|12512.1|12509.8|12505.8|12522.3|12518.3|12509.8|12505.8|305
1712231400000|2024-04-04 11:50:00|12512.9|12508.9|12519.2|12515.2|12522.3|12518.3|12506.7|12502.7|724
1712231700000|2024-04-04 11:55:00|12522.3|12518.3|12509.8|12505.8|12522.3|12518.3|12506.7|12502.7|559
1712232000000|2024-04-04 12:00:00|12506.7|12502.7|12503.6|12499.6|12512.9|12508.9|12497.3|12493.3|564
1712232300000|2024-04-04 12:05:00|12500.4|12496.4|12500.4|12496.4|12505.1|12501.1|12500.4|12496.4|498
1712232600000|2024-04-04 12:10:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|547
1712232900000|2024-04-04 12:15:00|12500.4|12496.4|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|443
1712233200000|2024-04-04 12:20:00|12494.2|12490.2|12491.1|12487.1|12500.4|12496.4|12487.9|12483.9|855
1712233500000|2024-04-04 12:25:00|12494.2|12490.2|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|670
1712233800000|2024-04-04 12:30:00|12491.1|12487.1|12503.6|12499.6|12512.9|12508.9|12477|12473|2740
1712234100000|2024-04-04 12:35:00|12500.4|12496.4|12519.2|12515.2|12519.2|12515.2|12500.4|12496.4|1571
1712234400000|2024-04-04 12:40:00|12522.3|12518.3|12531.7|12527.7|12537.9|12533.9|12522.3|12518.3|1742
1712234700000|2024-04-04 12:45:00|12534.8|12530.8|12556.7|12552.7|12556.7|12552.7|12531.7|12527.7|1608
1712235000000|2024-04-04 12:50:00|12559.8|12555.8|12584.8|12580.8|12584.8|12580.8|12556.7|12552.7|1678
1712235300000|2024-04-04 12:55:00|12581.7|12577.7|12591.1|12587.1|12594.2|12590.2|12578.6|12574.6|2412
1712235600000|2024-04-04 13:00:00|12587.9|12583.9|12575.4|12571.4|12591.1|12587.1|12575.4|12571.4|1211
1712235900000|2024-04-04 13:05:00|12572.3|12568.3|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|1764
1712236200000|2024-04-04 13:10:00|12577|12573|12569.2|12565.2|12584.8|12580.8|12569.2|12565.2|1071
1712236500000|2024-04-04 13:15:00|12572.3|12568.3|12591.1|12587.1|12591.1|12587.1|12569.2|12565.2|1355
1712236800000|2024-04-04 13:20:00|12587.9|12583.9|12609.8|12605.8|12609.8|12605.8|12587.9|12583.9|1944
1712237100000|2024-04-04 13:25:00|12606.7|12602.7|12622.3|12618.3|12625.4|12621.4|12606.7|12602.7|2358
1712237400000|2024-04-04 13:30:00|12625.4|12621.4|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|1907
1712237700000|2024-04-04 13:35:00|12622.3|12618.3|12612.9|12608.9|12625.4|12621.4|12609.8|12605.8|2137
1712238000000|2024-04-04 13:40:00|12609.8|12605.8|12619.2|12615.2|12625.4|12621.4|12609.8|12605.8|940
1712238300000|2024-04-04 13:45:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|1096
1712238600000|2024-04-04 13:50:00|12612.9|12608.9|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|1384
1712238900000|2024-04-04 13:55:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|1381
1712239200000|2024-04-04 14:00:00|12600.4|12596.4|12616.1|12612.1|12619.2|12615.2|12600.4|12596.4|1020
1712239500000|2024-04-04 14:05:00|12612.9|12608.9|12616.1|12612.1|12622.3|12618.3|12609.8|12605.8|1367
1712239800000|2024-04-04 14:10:00|12619.2|12615.2|12606.7|12602.7|12619.2|12615.2|12606.7|12602.7|219
1712240100000|2024-04-04 14:15:00|12609.8|12605.8|12597.3|12593.3|12609.8|12605.8|12597.3|12593.3|827
1712240400000|2024-04-04 14:20:00|12594.2|12590.2|12581.7|12577.7|12597.3|12593.3|12580.1|12576.1|905
1712240700000|2024-04-04 14:25:00|12584.8|12580.8|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|656
1712241000000|2024-04-04 14:30:00|12587.9|12583.9|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|1118
1712241300000|2024-04-04 14:35:00|12581.7|12577.7|12566.1|12562.1|12584.8|12580.8|12566.1|12562.1|844
1712241600000|2024-04-04 14:40:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|1219
1712241900000|2024-04-04 14:45:00|12566.1|12562.1|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|737
1712242200000|2024-04-04 14:50:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|595
1712242500000|2024-04-04 14:55:00|12587.9|12583.9|12575.4|12571.4|12587.9|12583.9|12575.4|12571.4|1480
1712242800000|2024-04-04 15:00:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|736
1712243100000|2024-04-04 15:05:00|12575.4|12571.4|12575.4|12571.4|12584.8|12580.8|12575.4|12571.4|810
1712243400000|2024-04-04 15:10:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|1091
1712243700000|2024-04-04 15:15:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|811
1712244000000|2024-04-04 15:20:00|12569.2|12565.2|12559.8|12555.8|12572.3|12568.3|12559.8|12555.8|575
1712244300000|2024-04-04 15:25:00|12562.9|12558.9|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|658
1712244600000|2024-04-04 15:30:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|643
1712244900000|2024-04-04 15:35:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|424
1712245200000|2024-04-04 15:40:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|364
1712245500000|2024-04-04 15:45:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|324
1712245800000|2024-04-04 15:50:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|376
1712246100000|2024-04-04 15:55:00|12556.7|12552.7|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|254
1712246400000|2024-04-04 16:00:00|12561.4|12557.4|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|392
1712246700000|2024-04-04 16:05:00|12561.4|12557.4|12569.2|12565.2|12569.2|12565.2|12559.8|12555.8|275
1712247000000|2024-04-04 16:10:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|520
1712247300000|2024-04-04 16:15:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|604
1712247600000|2024-04-04 16:20:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|282
1712247900000|2024-04-04 16:25:00|||||||||41
1712248200000|2024-04-04 16:30:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|437
1712248500000|2024-04-04 16:35:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|90
1712248800000|2024-04-04 16:40:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|214
1712249100000|2024-04-04 16:45:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|240
1712249400000|2024-04-04 16:50:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|405
1712249700000|2024-04-04 16:55:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|303
1712250000000|2024-04-04 17:00:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|317
1712250300000|2024-04-04 17:05:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|407
1712250600000|2024-04-04 17:10:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|672
1712250900000|2024-04-04 17:15:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|651
1712251200000|2024-04-04 17:20:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|431
1712251500000|2024-04-04 17:25:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|537
1712251800000|2024-04-04 17:30:00|||||||||488
1712252100000|2024-04-04 17:35:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|236
1712252400000|2024-04-04 17:40:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|524
1712252700000|2024-04-04 17:45:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|325
1712253000000|2024-04-04 17:50:00|||||||||205
1712253300000|2024-04-04 17:55:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|587
1712253600000|2024-04-04 18:00:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|680
1712253900000|2024-04-04 18:05:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|351
1712254200000|2024-04-04 18:10:00|12544.2|12540.2|12553.6|12549.6|12553.6|12549.6|12541.1|12537.1|812
1712254500000|2024-04-04 18:15:00|12556.7|12552.7|12575.4|12571.4|12578.6|12574.6|12556.7|12552.7|1614
1712254800000|2024-04-04 18:20:00|12578.6|12574.6|12562.9|12558.9|12584.8|12580.8|12559.8|12555.8|1047
1712255100000|2024-04-04 18:25:00|12566.1|12562.1|12578.6|12574.6|12581.7|12577.7|12562.9|12558.9|790
1712255400000|2024-04-04 18:30:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12578.6|12574.6|1997
1712255700000|2024-04-04 18:35:00|12584.8|12580.8|12575.4|12571.4|12587.9|12583.9|12572.3|12568.3|1003
1712256000000|2024-04-04 18:40:00|12578.6|12574.6|12587.9|12583.9|12591.1|12587.1|12575.4|12571.4|786
1712256300000|2024-04-04 18:45:00|12591.1|12587.1|12581.7|12577.7|12594.2|12590.2|12581.7|12577.7|764
1712256600000|2024-04-04 18:50:00|12584.8|12580.8|12609.8|12605.8|12612.9|12608.9|12584.8|12580.8|2913
1712256900000|2024-04-04 18:55:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|2427
1712257200000|2024-04-04 19:00:00|12619.2|12615.2|12603.6|12599.6|12619.2|12615.2|12603.6|12599.6|2377
1712257500000|2024-04-04 19:05:00|12606.7|12602.7|12597.3|12593.3|12606.7|12602.7|12591.1|12587.1|1818
1712257800000|2024-04-04 19:10:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12597.3|12593.3|965
1712258100000|2024-04-04 19:15:00|12600.4|12596.4|12603.6|12599.6|12605.1|12601.1|12597.3|12593.3|1015
1712258400000|2024-04-04 19:20:00|12600.4|12596.4|12612.9|12608.9|12616.1|12612.1|12597.3|12593.3|1460
1712258700000|2024-04-04 19:25:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|1301
1712259000000|2024-04-04 19:30:00|12619.2|12615.2|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|1057
1712259300000|2024-04-04 19:35:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|1148
1712259600000|2024-04-04 19:40:00|12609.8|12605.8|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|688
1712259900000|2024-04-04 19:45:00|12612.9|12608.9|12628.6|12624.6|12637.9|12633.9|12612.9|12608.9|2039
1712260200000|2024-04-04 19:50:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12622.3|12618.3|1819
1712260500000|2024-04-04 19:55:00|12628.6|12624.6|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|2362
1712260800000|2024-04-04 20:00:00|12628.6|12624.6|12612.9|12608.9|12631.7|12627.7|12612.9|12608.9|3010
1712261100000|2024-04-04 20:05:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|925
1712261400000|2024-04-04 20:10:00|12609.8|12605.8|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|691
1712261700000|2024-04-04 20:15:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|652
1712262000000|2024-04-04 20:20:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|206
1712262300000|2024-04-04 20:25:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|677
1712262600000|2024-04-04 20:30:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|847
1712262900000|2024-04-04 20:35:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|551
1712263200000|2024-04-04 20:40:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|377
1712263500000|2024-04-04 20:45:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|607
1712263800000|2024-04-04 20:50:00|||||||||285
1712264100000|2024-04-04 20:55:00|12609.8|12605.8|12602|12598|12612.9|12608.9|12600.4|12596.4|722
1712268000000|2024-04-04 22:00:00|12605.1|12601.1|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|64
1712268300000|2024-04-04 22:05:00|12605.1|12601.1|12605.1|12601.1|12612.9|12608.9|12600.4|12596.4|264
1712268600000|2024-04-04 22:10:00|12606.7|12602.7|12605.1|12601.1|12606.7|12602.7|12603.6|12599.6|57
1712268900000|2024-04-04 22:15:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|64
1712269200000|2024-04-04 22:20:00|12611.4|12607.4|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|36
1712269500000|2024-04-04 22:25:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12611.4|12607.4|36
1712269800000|2024-04-04 22:30:00|12614.5|12610.5|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|55
1712270100000|2024-04-04 22:35:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|50
1712270400000|2024-04-04 22:40:00|12614.5|12610.5|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|31
1712270700000|2024-04-04 22:45:00|12612.9|12608.9|12614.5|12610.5|12616.1|12612.1|12612.9|12608.9|82
1712271000000|2024-04-04 22:50:00|12612.9|12608.9|12612.9|12608.9|12614.5|12610.5|12609.8|12605.8|59
1712271300000|2024-04-04 22:55:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|7
1712271600000|2024-04-04 23:00:00|12617.6|12613.6|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|33
1712271900000|2024-04-04 23:05:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|95
1712272200000|2024-04-04 23:10:00|12623.9|12619.9|12625.4|12621.4|12625.4|12621.4|12623.9|12619.9|19
1712272500000|2024-04-04 23:15:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|73
1712272800000|2024-04-04 23:20:00|12627|12623|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|60
1712273100000|2024-04-04 23:25:00|12627|12623|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|87
1712273400000|2024-04-04 23:30:00|12627|12623|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|151
1712273700000|2024-04-04 23:35:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|75
1712274000000|2024-04-04 23:40:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|115
1712274300000|2024-04-04 23:45:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|142
1712274600000|2024-04-04 23:50:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|103
1712274900000|2024-04-04 23:55:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|30
1712275200000|2024-04-05 00:00:00|12619.2|12615.2|12611.4|12607.4|12619.2|12615.2|12606.7|12602.7|327
1712275500000|2024-04-05 00:05:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|68
1712275800000|2024-04-05 00:10:00|12614.5|12610.5|12622.3|12618.3|12622.3|12618.3|12612.9|12608.9|113
1712276100000|2024-04-05 00:15:00|12619.2|12615.2|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|237
1712276400000|2024-04-05 00:20:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|145
1712276700000|2024-04-05 00:25:00|12612.9|12608.9|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|188
1712277000000|2024-04-05 00:30:00|12603.6|12599.6|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|189
1712277300000|2024-04-05 00:35:00|12600.4|12596.4|12608.3|12604.3|12614.5|12610.5|12600.4|12596.4|470
1712277600000|2024-04-05 00:40:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|255
1712277900000|2024-04-05 00:45:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|289
1712278200000|2024-04-05 00:50:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|76
1712278500000|2024-04-05 00:55:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|147
1712278800000|2024-04-05 01:00:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12597.3|12593.3|517
1712279100000|2024-04-05 01:05:00|12600.4|12596.4|12591.1|12587.1|12603.6|12599.6|12591.1|12587.1|191
1712279400000|2024-04-05 01:10:00|||||||||27
1712279700000|2024-04-05 01:15:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|215
1712280000000|2024-04-05 01:20:00|||||||||61
1712280300000|2024-04-05 01:25:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|71
1712280600000|2024-04-05 01:30:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|77
1712280900000|2024-04-05 01:35:00|12592.6|12588.6|12591.1|12587.1|12592.6|12588.6|12591.1|12587.1|74
1712281200000|2024-04-05 01:40:00|12597.3|12593.3|12609.8|12605.8|12612.9|12608.9|12597.3|12593.3|228
1712281500000|2024-04-05 01:45:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|275
1712281800000|2024-04-05 01:50:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|48
1712282100000|2024-04-05 01:55:00|12605.1|12601.1|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|48
1712282400000|2024-04-05 02:00:00|12608.3|12604.3|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|34
1712282700000|2024-04-05 02:05:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|51
1712283000000|2024-04-05 02:10:00|12608.3|12604.3|12606.7|12602.7|12608.3|12604.3|12606.7|12602.7|50
1712283300000|2024-04-05 02:15:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|60
1712283600000|2024-04-05 02:20:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|66
1712283900000|2024-04-05 02:25:00|||||||||9
1712284200000|2024-04-05 02:30:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|29
1712284500000|2024-04-05 02:35:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|112
1712284800000|2024-04-05 02:40:00|12614.5|12610.5|12616.1|12612.1|12616.1|12612.1|12614.5|12610.5|30
1712285100000|2024-04-05 02:45:00|||||||||22
1712285400000|2024-04-05 02:50:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|138
1712285700000|2024-04-05 02:55:00|12612.9|12608.9|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|71
1712286000000|2024-04-05 03:00:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|7
1712286300000|2024-04-05 03:05:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|104
1712286600000|2024-04-05 03:10:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|86
1712286900000|2024-04-05 03:15:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12614.5|12610.5|97
1712287200000|2024-04-05 03:20:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|53
1712287500000|2024-04-05 03:25:00|12611.4|12607.4|12609.8|12605.8|12611.4|12607.4|12609.8|12605.8|40
1712287800000|2024-04-05 03:30:00|||||||||5
1712288100000|2024-04-05 03:35:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|38
1712288400000|2024-04-05 03:40:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|57
1712288700000|2024-04-05 03:45:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|121
1712289000000|2024-04-05 03:50:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|10
1712289300000|2024-04-05 03:55:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|52
1712289600000|2024-04-05 04:00:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|18
1712289900000|2024-04-05 04:05:00|||||||||19
1712290200000|2024-04-05 04:10:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|14
1712290500000|2024-04-05 04:15:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|72
1712290800000|2024-04-05 04:20:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|29
1712291100000|2024-04-05 04:25:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|179
1712291400000|2024-04-05 04:30:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|126
1712291700000|2024-04-05 04:35:00|||||||||10
1712292000000|2024-04-05 04:40:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|97
1712292300000|2024-04-05 04:45:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|28
1712292600000|2024-04-05 04:50:00|12608.3|12604.3|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|46
1712292900000|2024-04-05 04:55:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|90
1712293200000|2024-04-05 05:00:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|38
1712293500000|2024-04-05 05:05:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|37
1712293800000|2024-04-05 05:10:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|99
1712294100000|2024-04-05 05:15:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|114
1712294400000|2024-04-05 05:20:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|70
1712294700000|2024-04-05 05:25:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|165
1712295000000|2024-04-05 05:30:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|146
1712295300000|2024-04-05 05:35:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|160
1712295600000|2024-04-05 05:40:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|117
1712295900000|2024-04-05 05:45:00|||||||||28
1712296200000|2024-04-05 05:50:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|131
1712296500000|2024-04-05 05:55:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|107
1712296800000|2024-04-05 06:00:00|12605.1|12601.1|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|261
1712297100000|2024-04-05 06:05:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|230
1712297400000|2024-04-05 06:10:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|268
1712297700000|2024-04-05 06:15:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|417
1712298000000|2024-04-05 06:20:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|365
1712298300000|2024-04-05 06:25:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|267
1712298600000|2024-04-05 06:30:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|304
1712298900000|2024-04-05 06:35:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|443
1712299200000|2024-04-05 06:40:00|12589.5|12585.5|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|155
1712299500000|2024-04-05 06:45:00|12589.5|12585.5|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|269
1712299800000|2024-04-05 06:50:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|257
1712300100000|2024-04-05 06:55:00|12584.8|12580.8|12594.2|12590.2|12594.2|12590.2|12584.8|12580.8|368
1712300400000|2024-04-05 07:00:00|12591.1|12587.1|12603.6|12599.6|12603.6|12599.6|12587.9|12583.9|494
1712300700000|2024-04-05 07:05:00|12600.4|12596.4|12591.1|12587.1|12600.4|12596.4|12591.1|12587.1|528
1712301000000|2024-04-05 07:10:00|12594.2|12590.2|12591.1|12587.1|12597.3|12593.3|12587.9|12583.9|233
1712301300000|2024-04-05 07:15:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|309
1712301600000|2024-04-05 07:20:00|12587.9|12583.9|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|188
1712301900000|2024-04-05 07:25:00|12594.2|12590.2|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|371
1712302200000|2024-04-05 07:30:00|12591.1|12587.1|12591.1|12587.1|12597.3|12593.3|12587.9|12583.9|592
1712302500000|2024-04-05 07:35:00|12594.2|12590.2|12584.8|12580.8|12594.2|12590.2|12584.8|12580.8|461
1712302800000|2024-04-05 07:40:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|285
1712303100000|2024-04-05 07:45:00|12583.3|12579.3|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|441
1712303400000|2024-04-05 07:50:00|12584.8|12580.8|12591.1|12587.1|12594.2|12590.2|12581.7|12577.7|285
1712303700000|2024-04-05 07:55:00|12587.9|12583.9|12597.3|12593.3|12600.4|12596.4|12587.9|12583.9|536
1712304000000|2024-04-05 08:00:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|337
1712304300000|2024-04-05 08:05:00|12606.7|12602.7|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|373
1712304600000|2024-04-05 08:10:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|325
1712304900000|2024-04-05 08:15:00|12584.8|12580.8|12569.2|12565.2|12584.8|12580.8|12569.2|12565.2|617
1712305200000|2024-04-05 08:20:00|12572.3|12568.3|12569.2|12565.2|12578.6|12574.6|12566.1|12562.1|398
1712305500000|2024-04-05 08:25:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|491
1712305800000|2024-04-05 08:30:00|12566.1|12562.1|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|188
1712306100000|2024-04-05 08:35:00|12556.7|12552.7|12566.1|12562.1|12566.1|12562.1|12556.7|12552.7|138
1712306400000|2024-04-05 08:40:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|171
1712306700000|2024-04-05 08:45:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|255
1712307000000|2024-04-05 08:50:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|146
1712307300000|2024-04-05 08:55:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|551
1712307600000|2024-04-05 09:00:00|12575.4|12571.4|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|593
1712307900000|2024-04-05 09:05:00|12570.8|12566.8|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|340
1712308200000|2024-04-05 09:10:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|205
1712308500000|2024-04-05 09:15:00|12562.9|12558.9|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|149
1712308800000|2024-04-05 09:20:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|325
1712309100000|2024-04-05 09:25:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|208
1712309400000|2024-04-05 09:30:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|78
1712309700000|2024-04-05 09:35:00|12559.8|12555.8|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|288
1712310000000|2024-04-05 09:40:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|176
1712310300000|2024-04-05 09:45:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|141
1712310600000|2024-04-05 09:50:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|80
1712310900000|2024-04-05 09:55:00|12558.3|12554.3|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|271
1712311200000|2024-04-05 10:00:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|255
1712311500000|2024-04-05 10:05:00|12558.3|12554.3|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|354
1712311800000|2024-04-05 10:10:00|12556.7|12552.7|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|249
1712312100000|2024-04-05 10:15:00|12556.7|12552.7|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|301
1712312400000|2024-04-05 10:20:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|107
1712312700000|2024-04-05 10:25:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|109
1712313000000|2024-04-05 10:30:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|145
1712313300000|2024-04-05 10:35:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|246
1712313600000|2024-04-05 10:40:00|12562.9|12558.9|12572.3|12568.3|12572.3|12568.3|12562.9|12558.9|632
1712313900000|2024-04-05 10:45:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|164
1712314200000|2024-04-05 10:50:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|311
1712314500000|2024-04-05 10:55:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|209
1712314800000|2024-04-05 11:00:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|143
1712315100000|2024-04-05 11:05:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|46
1712315400000|2024-04-05 11:10:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|412
1712315700000|2024-04-05 11:15:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|301
1712316000000|2024-04-05 11:20:00|12559.8|12555.8|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|284
1712316300000|2024-04-05 11:25:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|161
1712316600000|2024-04-05 11:30:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|200
1712316900000|2024-04-05 11:35:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|343
1712317200000|2024-04-05 11:40:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|590
1712317500000|2024-04-05 11:45:00|12562.9|12558.9|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|462
1712317800000|2024-04-05 11:50:00|12566.1|12562.1|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|593
1712318100000|2024-04-05 11:55:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12559.8|12555.8|326
1712318400000|2024-04-05 12:00:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|1374
1712318700000|2024-04-05 12:05:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|880
1712319000000|2024-04-05 12:10:00|12559.8|12555.8|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|730
1712319300000|2024-04-05 12:15:00|12564.5|12560.5|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|969
1712319600000|2024-04-05 12:20:00|12572.3|12568.3|12578.6|12574.6|12581.7|12577.7|12569.2|12565.2|650
1712319900000|2024-04-05 12:25:00|12581.7|12577.7|12580.1|12576.1|12592.6|12588.6|12573.9|12569.9|1119
1712320200000|2024-04-05 12:30:00|12581.7|12577.7|12447.3|12443.3|12581.7|12577.7|12428.6|12424.6|6318
1712320500000|2024-04-05 12:35:00|12450.4|12446.4|12456.7|12452.7|12481.7|12477.7|12447.3|12443.3|4846
1712320800000|2024-04-05 12:40:00|12453.6|12449.6|12494.2|12490.2|12500.4|12496.4|12450.4|12446.4|3757
1712321100000|2024-04-05 12:45:00|12497.3|12493.3|12466.1|12462.1|12497.3|12493.3|12466.1|12462.1|3416
1712321400000|2024-04-05 12:50:00|12469.2|12465.2|12453.6|12449.6|12472.3|12468.3|12450.4|12446.4|2168
1712321700000|2024-04-05 12:55:00|12450.4|12446.4|12459.8|12455.8|12466.1|12462.1|12444.2|12440.2|1589
1712322000000|2024-04-05 13:00:00|12462.9|12458.9|12456.7|12452.7|12475.4|12471.4|12453.6|12449.6|2109
1712322300000|2024-04-05 13:05:00|12453.6|12449.6|12444.2|12440.2|12453.6|12449.6|12437.9|12433.9|2130
1712322600000|2024-04-05 13:10:00|12441.1|12437.1|12453.6|12449.6|12453.6|12449.6|12434.8|12430.8|1544
1712322900000|2024-04-05 13:15:00|12456.7|12452.7|12469.2|12465.2|12475.4|12471.4|12453.6|12449.6|2035
1712323200000|2024-04-05 13:20:00|12472.3|12468.3|12484.8|12480.8|12487.9|12483.9|12469.2|12465.2|2138
1712323500000|2024-04-05 13:25:00|12487.9|12483.9|12487.9|12483.9|12494.2|12490.2|12478.6|12474.6|1963
1712323800000|2024-04-05 13:30:00|12484.8|12480.8|12475.4|12471.4|12487.9|12483.9|12469.2|12465.2|2042
1712324100000|2024-04-05 13:35:00|12478.6|12474.6|12516.1|12512.1|12519.2|12515.2|12478.6|12474.6|1777
1712324400000|2024-04-05 13:40:00|12512.9|12508.9|12512.9|12508.9|12522.3|12518.3|12506.7|12502.7|1820
1712324700000|2024-04-05 13:45:00|12509.8|12505.8|12509.8|12505.8|12516.1|12512.1|12506.7|12502.7|2506
1712325000000|2024-04-05 13:50:00|12506.7|12502.7|12519.2|12515.2|12522.3|12518.3|12506.7|12502.7|1439
1712325300000|2024-04-05 13:55:00|12516.1|12512.1|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|945
1712325600000|2024-04-05 14:00:00|12512.9|12508.9|12503.6|12499.6|12516.1|12512.1|12503.6|12499.6|1497
1712325900000|2024-04-05 14:05:00|12506.7|12502.7|12519.2|12515.2|12519.2|12515.2|12506.7|12502.7|1558
1712326200000|2024-04-05 14:10:00|12522.3|12518.3|12534.8|12530.8|12537.9|12533.9|12522.3|12518.3|1255
1712326500000|2024-04-05 14:15:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|1410
1712326800000|2024-04-05 14:20:00|12528.6|12524.6|12544.2|12540.2|12547.3|12543.3|12528.6|12524.6|1046
1712327100000|2024-04-05 14:25:00|12547.3|12543.3|12537.9|12533.9|12553.6|12549.6|12537.9|12533.9|1508
1712327400000|2024-04-05 14:30:00|12534.8|12530.8|12516.1|12512.1|12537.9|12533.9|12516.1|12512.1|703
1712327700000|2024-04-05 14:35:00|12512.9|12508.9|12503.6|12499.6|12516.1|12512.1|12503.6|12499.6|1779
1712328000000|2024-04-05 14:40:00|12506.7|12502.7|12509.8|12505.8|12516.1|12512.1|12503.6|12499.6|840
1712328300000|2024-04-05 14:45:00|12506.7|12502.7|12500.4|12496.4|12512.9|12508.9|12497.3|12493.3|914
1712328600000|2024-04-05 14:50:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|1034
1712328900000|2024-04-05 14:55:00|12491.1|12487.1|12484.8|12480.8|12494.2|12490.2|12481.7|12477.7|1514
1712329200000|2024-04-05 15:00:00|12483.3|12479.3|12475.4|12471.4|12483.3|12479.3|12462.9|12458.9|1736
1712329500000|2024-04-05 15:05:00|12478.6|12474.6|12478.6|12474.6|12484.8|12480.8|12472.3|12468.3|1661
1712329800000|2024-04-05 15:10:00|12481.7|12477.7|12472.3|12468.3|12481.7|12477.7|12469.2|12465.2|643
1712330100000|2024-04-05 15:15:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12462.9|12458.9|1616
1712330400000|2024-04-05 15:20:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12466.1|12462.1|1258
1712330700000|2024-04-05 15:25:00|12472.3|12468.3|12484.8|12480.8|12487.9|12483.9|12472.3|12468.3|1262
1712331000000|2024-04-05 15:30:00|12481.7|12477.7|12484.8|12480.8|12494.2|12490.2|12481.7|12477.7|802
1712331300000|2024-04-05 15:35:00|12481.7|12477.7|12497.3|12493.3|12500.4|12496.4|12478.6|12474.6|919
1712331600000|2024-04-05 15:40:00|12495.8|12491.8|12491.1|12487.1|12497.3|12493.3|12487.9|12483.9|889
1712331900000|2024-04-05 15:45:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|722
1712332200000|2024-04-05 15:50:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|276
1712332500000|2024-04-05 15:55:00|12487.9|12483.9|12494.2|12490.2|12495.8|12491.8|12487.9|12483.9|340
1712332800000|2024-04-05 16:00:00|12491.1|12487.1|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|500
1712333100000|2024-04-05 16:05:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|760
1712333400000|2024-04-05 16:10:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|331
1712333700000|2024-04-05 16:15:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|549
1712334000000|2024-04-05 16:20:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|460
1712334300000|2024-04-05 16:25:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|567
1712334600000|2024-04-05 16:30:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|1001
1712334900000|2024-04-05 16:35:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|649
1712335200000|2024-04-05 16:40:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|1042
1712335500000|2024-04-05 16:45:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|274
1712335800000|2024-04-05 16:50:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|375
1712336100000|2024-04-05 16:55:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|388
1712336400000|2024-04-05 17:00:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|453
1712336700000|2024-04-05 17:05:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|708
1712337000000|2024-04-05 17:10:00|12500.4|12496.4|12497.3|12493.3|12502|12498|12497.3|12493.3|172
1712337300000|2024-04-05 17:15:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|330
1712337600000|2024-04-05 17:20:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|188
1712337900000|2024-04-05 17:25:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|936
1712338200000|2024-04-05 17:30:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|204
1712338500000|2024-04-05 17:35:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|155
1712338800000|2024-04-05 17:40:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|244
1712339100000|2024-04-05 17:45:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|372
1712339400000|2024-04-05 17:50:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|700
1712339700000|2024-04-05 17:55:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|423
1712340000000|2024-04-05 18:00:00|12487.9|12483.9|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|606
1712340300000|2024-04-05 18:05:00|12491.1|12487.1|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|523
1712340600000|2024-04-05 18:10:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|390
1712340900000|2024-04-05 18:15:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|316
1712341200000|2024-04-05 18:20:00|||||||||383
1712341500000|2024-04-05 18:25:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|450
1712341800000|2024-04-05 18:30:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|577
1712342100000|2024-04-05 18:35:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|490
1712342400000|2024-04-05 18:40:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|317
1712342700000|2024-04-05 18:45:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|341
1712343000000|2024-04-05 18:50:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|684
1712343300000|2024-04-05 18:55:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|1330
1712343600000|2024-04-05 19:00:00|12484.8|12480.8|12469.2|12465.2|12487.9|12483.9|12466.1|12462.1|2231
1712343900000|2024-04-05 19:05:00|12466.1|12462.1|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|1232
1712344200000|2024-04-05 19:10:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|1883
1712344500000|2024-04-05 19:15:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|357
1712344800000|2024-04-05 19:20:00|12459.8|12455.8|12458.3|12454.3|12459.8|12455.8|12456.7|12452.7|735
1712345100000|2024-04-05 19:25:00|12456.7|12452.7|12462.9|12458.9|12466.1|12462.1|12456.7|12452.7|499
1712345400000|2024-04-05 19:30:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|688
1712345700000|2024-04-05 19:35:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|737
1712346000000|2024-04-05 19:40:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|349
1712346300000|2024-04-05 19:45:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|338
1712346600000|2024-04-05 19:50:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|434
1712346900000|2024-04-05 19:55:00|12462.9|12458.9|12450.4|12446.4|12466.1|12462.1|12447.3|12443.3|4211
1712347200000|2024-04-05 20:00:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12434.8|12430.8|5304
1712347500000|2024-04-05 20:05:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|450
1712347800000|2024-04-05 20:10:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|478
1712348100000|2024-04-05 20:15:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|325
1712348400000|2024-04-05 20:20:00|12444.2|12440.2|12437.9|12433.9|12445.8|12441.8|12434.8|12430.8|572
1712348700000|2024-04-05 20:25:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|155
1712349000000|2024-04-05 20:30:00|12441.1|12437.1|12447.3|12443.3|12447.3|12443.3|12441.1|12437.1|284
1712349300000|2024-04-05 20:35:00|12444.2|12440.2|12437.9|12433.9|12447.3|12443.3|12437.9|12433.9|553
1712349600000|2024-04-05 20:40:00|12441.1|12437.1|12447.3|12443.3|12447.3|12443.3|12437.9|12433.9|441
1712349900000|2024-04-05 20:45:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|282
1712350200000|2024-04-05 20:50:00|12444.2|12440.2|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|222
1712350500000|2024-04-05 20:55:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|425
1712527200000|2024-04-07 22:00:00|12409.8|12405.8|12394.2|12390.2|12409.8|12405.8|12381.7|12377.7|758
1712527500000|2024-04-07 22:05:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|48
1712527800000|2024-04-07 22:10:00|12389.5|12385.5|12391.1|12387.1|12391.1|12387.1|12389.5|12385.5|13
1712528100000|2024-04-07 22:15:00|12394.2|12390.2|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|414
1712528400000|2024-04-07 22:20:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|53
1712528700000|2024-04-07 22:25:00|12405.1|12401.1|12406.7|12402.7|12406.7|12402.7|12405.1|12401.1|96
1712529000000|2024-04-07 22:30:00|12409.8|12405.8|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|212
1712529300000|2024-04-07 22:35:00|12409.8|12405.8|12411.4|12407.4|12412.9|12408.9|12406.7|12402.7|153
1712529600000|2024-04-07 22:40:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|145
1712529900000|2024-04-07 22:45:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|148
1712530200000|2024-04-07 22:50:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|52
1712530500000|2024-04-07 22:55:00|12414.5|12410.5|12416.1|12412.1|12419.2|12415.2|12414.5|12410.5|183
1712530800000|2024-04-07 23:00:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|46
1712531100000|2024-04-07 23:05:00|12412.9|12408.9|12425.4|12421.4|12425.4|12421.4|12409.8|12405.8|284
1712531400000|2024-04-07 23:10:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|100
1712531700000|2024-04-07 23:15:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|99
1712532000000|2024-04-07 23:20:00|12423.9|12419.9|12425.4|12421.4|12425.4|12421.4|12423.9|12419.9|23
1712532300000|2024-04-07 23:25:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|69
1712532600000|2024-04-07 23:30:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|117
1712532900000|2024-04-07 23:35:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|180
1712533200000|2024-04-07 23:40:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|162
1712533500000|2024-04-07 23:45:00|||||||||22
1712533800000|2024-04-07 23:50:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|152
1712534100000|2024-04-07 23:55:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|105
1712534400000|2024-04-08 00:00:00|12420.8|12416.8|12422.3|12418.3|12425.4|12421.4|12416.1|12412.1|257
1712534700000|2024-04-08 00:05:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12412.9|12408.9|265
1712535000000|2024-04-08 00:10:00|12416.1|12412.1|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|83
1712535300000|2024-04-08 00:15:00|12416.1|12412.1|12425.4|12421.4|12425.4|12421.4|12412.9|12408.9|295
1712535600000|2024-04-08 00:20:00|12422.3|12418.3|12419.2|12415.2|12423.9|12419.9|12416.1|12412.1|258
1712535900000|2024-04-08 00:25:00|12416.1|12412.1|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|382
1712536200000|2024-04-08 00:30:00|12414.5|12410.5|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|178
1712536500000|2024-04-08 00:35:00|12419.2|12415.2|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|257
1712536800000|2024-04-08 00:40:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|237
1712537100000|2024-04-08 00:45:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12412.9|12408.9|336
1712537400000|2024-04-08 00:50:00|12414.5|12410.5|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|213
1712537700000|2024-04-08 00:55:00|12414.5|12410.5|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|110
1712538000000|2024-04-08 01:00:00|12406.7|12402.7|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|506
1712538300000|2024-04-08 01:05:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|536
1712538600000|2024-04-08 01:10:00|12397.3|12393.3|12409.8|12405.8|12412.9|12408.9|12397.3|12393.3|827
1712538900000|2024-04-08 01:15:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|210
1712539200000|2024-04-08 01:20:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|101
1712539500000|2024-04-08 01:25:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|272
1712539800000|2024-04-08 01:30:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|428
1712540100000|2024-04-08 01:35:00|12403.6|12399.6|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|228
1712540400000|2024-04-08 01:40:00|12402|12398|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|90
1712540700000|2024-04-08 01:45:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|114
1712541000000|2024-04-08 01:50:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|150
1712541300000|2024-04-08 01:55:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|136
1712541600000|2024-04-08 02:00:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|92
1712541900000|2024-04-08 02:05:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|20
1712542200000|2024-04-08 02:10:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|30
1712542500000|2024-04-08 02:15:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|447
1712542800000|2024-04-08 02:20:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|142
1712543100000|2024-04-08 02:25:00|12411.4|12407.4|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|91
1712543400000|2024-04-08 02:30:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|151
1712543700000|2024-04-08 02:35:00|||||||||42
1712544000000|2024-04-08 02:40:00|||||||||17
1712544300000|2024-04-08 02:45:00|12416.1|12412.1|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|268
1712544600000|2024-04-08 02:50:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|159
1712544900000|2024-04-08 02:55:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|86
1712545200000|2024-04-08 03:00:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|298
1712545500000|2024-04-08 03:05:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|171
1712545800000|2024-04-08 03:10:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|121
1712546100000|2024-04-08 03:15:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|72
1712546400000|2024-04-08 03:20:00|||||||||86
1712546700000|2024-04-08 03:25:00|||||||||46
1712547000000|2024-04-08 03:30:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|104
1712547300000|2024-04-08 03:35:00|12423.9|12419.9|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|130
1712547600000|2024-04-08 03:40:00|||||||||10
1712547900000|2024-04-08 03:45:00|||||||||5
1712548200000|2024-04-08 03:50:00|||||||||38
1712548500000|2024-04-08 03:55:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|66
1712548800000|2024-04-08 04:00:00|||||||||142
1712549100000|2024-04-08 04:05:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|93
1712549400000|2024-04-08 04:10:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|369
1712549700000|2024-04-08 04:15:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|73
1712550000000|2024-04-08 04:20:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|73
1712550300000|2024-04-08 04:25:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|79
1712550600000|2024-04-08 04:30:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|164
1712550900000|2024-04-08 04:35:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|101
1712551200000|2024-04-08 04:40:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|125
1712551500000|2024-04-08 04:45:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|203
1712551800000|2024-04-08 04:50:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|151
1712552100000|2024-04-08 04:55:00|12408.3|12404.3|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|171
1712552400000|2024-04-08 05:00:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|145
1712552700000|2024-04-08 05:05:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|207
1712553000000|2024-04-08 05:10:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|93
1712553300000|2024-04-08 05:15:00|||||||||16
1712553600000|2024-04-08 05:20:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|154
1712553900000|2024-04-08 05:25:00|12408.3|12404.3|12409.8|12405.8|12409.8|12405.8|12408.3|12404.3|16
1712554200000|2024-04-08 05:30:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|63
1712554500000|2024-04-08 05:35:00|12409.8|12405.8|12403.6|12399.6|12412.9|12408.9|12403.6|12399.6|227
1712554800000|2024-04-08 05:40:00|12400.4|12396.4|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|224
1712555100000|2024-04-08 05:45:00|12400.4|12396.4|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|149
1712555400000|2024-04-08 05:50:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|90
1712555700000|2024-04-08 05:55:00|12391.1|12387.1|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|297
1712556000000|2024-04-08 06:00:00|12394.2|12390.2|12387.9|12383.9|12397.3|12393.3|12387.9|12383.9|257
1712556300000|2024-04-08 06:05:00|12384.8|12380.8|12375.4|12371.4|12384.8|12380.8|12375.4|12371.4|705
1712556600000|2024-04-08 06:10:00|12378.6|12374.6|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|487
1712556900000|2024-04-08 06:15:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|146
1712557200000|2024-04-08 06:20:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|433
1712557500000|2024-04-08 06:25:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|186
1712557800000|2024-04-08 06:30:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|401
1712558100000|2024-04-08 06:35:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|166
1712558400000|2024-04-08 06:40:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|143
1712558700000|2024-04-08 06:45:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|518
1712559000000|2024-04-08 06:50:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|491
1712559300000|2024-04-08 06:55:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|282
1712559600000|2024-04-08 07:00:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|488
1712559900000|2024-04-08 07:05:00|12381.7|12377.7|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|564
1712560200000|2024-04-08 07:10:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|596
1712560500000|2024-04-08 07:15:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|343
1712560800000|2024-04-08 07:20:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|265
1712561100000|2024-04-08 07:25:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|442
1712561400000|2024-04-08 07:30:00|12381.7|12377.7|12381.7|12377.7|12387.9|12383.9|12380.1|12376.1|505
1712561700000|2024-04-08 07:35:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|403
1712562000000|2024-04-08 07:40:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|325
1712562300000|2024-04-08 07:45:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|228
1712562600000|2024-04-08 07:50:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|422
1712562900000|2024-04-08 07:55:00|12397.3|12393.3|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|238
1712563200000|2024-04-08 08:00:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|331
1712563500000|2024-04-08 08:05:00|12384.8|12380.8|12378.6|12374.6|12387.9|12383.9|12378.6|12374.6|112
1712563800000|2024-04-08 08:10:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|427
1712564100000|2024-04-08 08:15:00|12375.4|12371.4|12362.9|12358.9|12375.4|12371.4|12362.9|12358.9|920
1712564400000|2024-04-08 08:20:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|839
1712564700000|2024-04-08 08:25:00|12359.8|12355.8|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|392
1712565000000|2024-04-08 08:30:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|237
1712565300000|2024-04-08 08:35:00|12356.7|12352.7|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|421
1712565600000|2024-04-08 08:40:00|12359.8|12355.8|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|567
1712565900000|2024-04-08 08:45:00|12362.9|12358.9|12358.3|12354.3|12366.1|12362.1|12356.7|12352.7|400
1712566200000|2024-04-08 08:50:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|154
1712566500000|2024-04-08 08:55:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12347.3|12343.3|507
1712566800000|2024-04-08 09:00:00|12350.4|12346.4|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|658
1712567100000|2024-04-08 09:05:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|196
1712567400000|2024-04-08 09:10:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|95
1712567700000|2024-04-08 09:15:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|252
1712568000000|2024-04-08 09:20:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|339
1712568300000|2024-04-08 09:25:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|465
1712568600000|2024-04-08 09:30:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|599
1712568900000|2024-04-08 09:35:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|315
1712569200000|2024-04-08 09:40:00|12358.3|12354.3|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|472
1712569500000|2024-04-08 09:45:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|77
1712569800000|2024-04-08 09:50:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|324
1712570100000|2024-04-08 09:55:00|12367.6|12363.6|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|186
1712570400000|2024-04-08 10:00:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|260
1712570700000|2024-04-08 10:05:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|157
1712571000000|2024-04-08 10:10:00|12366.1|12362.1|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|428
1712571300000|2024-04-08 10:15:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|131
1712571600000|2024-04-08 10:20:00|12372.3|12368.3|12378.6|12374.6|12381.7|12377.7|12369.2|12365.2|359
1712571900000|2024-04-08 10:25:00|12375.4|12371.4|12384.8|12380.8|12384.8|12380.8|12375.4|12371.4|157
1712572200000|2024-04-08 10:30:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|275
1712572500000|2024-04-08 10:35:00|12384.8|12380.8|12372.3|12368.3|12384.8|12380.8|12372.3|12368.3|609
1712572800000|2024-04-08 10:40:00|||||||||43
1712573100000|2024-04-08 10:45:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|463
1712573400000|2024-04-08 10:50:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12370.8|12366.8|147
1712573700000|2024-04-08 10:55:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|402
1712574000000|2024-04-08 11:00:00|12372.3|12368.3|12359.8|12355.8|12372.3|12368.3|12359.8|12355.8|286
1712574300000|2024-04-08 11:05:00|12362.9|12358.9|12362.9|12358.9|12369.2|12365.2|12359.8|12355.8|864
1712574600000|2024-04-08 11:10:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|563
1712574900000|2024-04-08 11:15:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|462
1712575200000|2024-04-08 11:20:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|366
1712575500000|2024-04-08 11:25:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|781
1712575800000|2024-04-08 11:30:00|12347.3|12343.3|12350.4|12346.4|12353.6|12349.6|12344.2|12340.2|741
1712576100000|2024-04-08 11:35:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|340
1712576400000|2024-04-08 11:40:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|298
1712576700000|2024-04-08 11:45:00|12347.3|12343.3|12353.6|12349.6|12353.6|12349.6|12344.2|12340.2|736
1712577000000|2024-04-08 11:50:00|12350.4|12346.4|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|1060
1712577300000|2024-04-08 11:55:00|12344.2|12340.2|12350.4|12346.4|12353.6|12349.6|12341.1|12337.1|962
1712577600000|2024-04-08 12:00:00|12347.3|12343.3|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|792
1712577900000|2024-04-08 12:05:00|12350.4|12346.4|12337.9|12333.9|12350.4|12346.4|12334.8|12330.8|805
1712578200000|2024-04-08 12:10:00|12341.1|12337.1|12347.3|12343.3|12347.3|12343.3|12337.9|12333.9|761
1712578500000|2024-04-08 12:15:00|12350.4|12346.4|12350.4|12346.4|12356.7|12352.7|12344.2|12340.2|1371
1712578800000|2024-04-08 12:20:00|12353.6|12349.6|12347.3|12343.3|12356.7|12352.7|12344.2|12340.2|1023
1712579100000|2024-04-08 12:25:00|12344.2|12340.2|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|1017
1712579400000|2024-04-08 12:30:00|12347.3|12343.3|12362.9|12358.9|12366.1|12362.1|12347.3|12343.3|1333
1712579700000|2024-04-08 12:35:00|12366.1|12362.1|12369.2|12365.2|12378.6|12374.6|12362.9|12358.9|986
1712580000000|2024-04-08 12:40:00|12366.1|12362.1|12356.7|12352.7|12369.2|12365.2|12356.7|12352.7|433
1712580300000|2024-04-08 12:45:00|12359.8|12355.8|12375.4|12371.4|12375.4|12371.4|12359.8|12355.8|952
1712580600000|2024-04-08 12:50:00|12378.6|12374.6|12378.6|12374.6|12384.8|12380.8|12375.4|12371.4|817
1712580900000|2024-04-08 12:55:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|574
1712581200000|2024-04-08 13:00:00|12381.7|12377.7|12400.4|12396.4|12400.4|12396.4|12378.6|12374.6|2174
1712581500000|2024-04-08 13:05:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|1488
1712581800000|2024-04-08 13:10:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|691
1712582100000|2024-04-08 13:15:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|461
1712582400000|2024-04-08 13:20:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|663
1712582700000|2024-04-08 13:25:00|12406.7|12402.7|12422.3|12418.3|12428.6|12424.6|12400.4|12396.4|1661
1712583000000|2024-04-08 13:30:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12416.1|12412.1|2225
1712583300000|2024-04-08 13:35:00|12419.2|12415.2|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|1170
1712583600000|2024-04-08 13:40:00|12416.1|12412.1|12428.6|12424.6|12437.9|12433.9|12416.1|12412.1|1462
1712583900000|2024-04-08 13:45:00|12425.4|12421.4|12441.1|12437.1|12441.1|12437.1|12425.4|12421.4|1757
1712584200000|2024-04-08 13:50:00|12437.9|12433.9|12450.4|12446.4|12450.4|12446.4|12434.8|12430.8|1536
1712584500000|2024-04-08 13:55:00|12447.3|12443.3|12450.4|12446.4|12466.1|12462.1|12447.3|12443.3|2103
1712584800000|2024-04-08 14:00:00|12453.6|12449.6|12444.2|12440.2|12453.6|12449.6|12437.9|12433.9|2282
1712585100000|2024-04-08 14:05:00|12442.6|12438.6|12441.1|12437.1|12447.3|12443.3|12437.9|12433.9|1572
1712585400000|2024-04-08 14:10:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|1392
1712585700000|2024-04-08 14:15:00|12434.8|12430.8|12428.6|12424.6|12437.9|12433.9|12422.3|12418.3|1761
1712586000000|2024-04-08 14:20:00|12425.4|12421.4|12441.1|12437.1|12441.1|12437.1|12425.4|12421.4|1837
1712586300000|2024-04-08 14:25:00|12444.2|12440.2|12462.9|12458.9|12472.3|12468.3|12441.1|12437.1|3840
1712586600000|2024-04-08 14:30:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12450.4|12446.4|4316
1712586900000|2024-04-08 14:35:00|12459.8|12455.8|12450.4|12446.4|12459.8|12455.8|12450.4|12446.4|1415
1712587200000|2024-04-08 14:40:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12447.3|12443.3|942
1712587500000|2024-04-08 14:45:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|812
1712587800000|2024-04-08 14:50:00|12453.6|12449.6|12444.2|12440.2|12453.6|12449.6|12444.2|12440.2|590
1712588100000|2024-04-08 14:55:00|12441.1|12437.1|12409.8|12405.8|12444.2|12440.2|12409.8|12405.8|2743
1712588400000|2024-04-08 15:00:00|12412.9|12408.9|12416.1|12412.1|12422.3|12418.3|12412.9|12408.9|1235
1712588700000|2024-04-08 15:05:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|943
1712589000000|2024-04-08 15:10:00|12419.2|12415.2|12416.1|12412.1|12425.4|12421.4|12416.1|12412.1|800
1712589300000|2024-04-08 15:15:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|502
1712589600000|2024-04-08 15:20:00|12412.9|12408.9|12419.2|12415.2|12422.3|12418.3|12409.8|12405.8|427
1712589900000|2024-04-08 15:25:00|12416.1|12412.1|12416.1|12412.1|12422.3|12418.3|12412.9|12408.9|726
1712590200000|2024-04-08 15:30:00|12419.2|12415.2|12428.6|12424.6|12428.6|12424.6|12416.1|12412.1|628
1712590500000|2024-04-08 15:35:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|1010
1712590800000|2024-04-08 15:40:00|12436.4|12432.4|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|567
1712591100000|2024-04-08 15:45:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|1014
1712591400000|2024-04-08 15:50:00|12437.9|12433.9|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|244
1712591700000|2024-04-08 15:55:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|886
1712592000000|2024-04-08 16:00:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12428.6|12424.6|460
1712592300000|2024-04-08 16:05:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12419.2|12415.2|534
1712592600000|2024-04-08 16:10:00|12427|12423|12419.2|12415.2|12428.6|12424.6|12419.2|12415.2|1408
1712592900000|2024-04-08 16:15:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|970
1712593200000|2024-04-08 16:20:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|822
1712593500000|2024-04-08 16:25:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|389
1712593800000|2024-04-08 16:30:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|669
1712594100000|2024-04-08 16:35:00|12416.1|12412.1|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|262
1712594400000|2024-04-08 16:40:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|285
1712594700000|2024-04-08 16:45:00|12412.9|12408.9|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|484
1712595000000|2024-04-08 16:50:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|735
1712595300000|2024-04-08 16:55:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|304
1712595600000|2024-04-08 17:00:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|547
1712595900000|2024-04-08 17:05:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|343
1712596200000|2024-04-08 17:10:00|12425.4|12421.4|12434.8|12430.8|12434.8|12430.8|12425.4|12421.4|189
1712596500000|2024-04-08 17:15:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|96
1712596800000|2024-04-08 17:20:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|629
1712597100000|2024-04-08 17:25:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|259
1712597400000|2024-04-08 17:30:00|12434.8|12430.8|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|473
1712597700000|2024-04-08 17:35:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|81
1712598000000|2024-04-08 17:40:00|12447.3|12443.3|12450.4|12446.4|12456.7|12452.7|12447.3|12443.3|759
1712598300000|2024-04-08 17:45:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|259
1712598600000|2024-04-08 17:50:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|276
1712598900000|2024-04-08 17:55:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|176
1712599200000|2024-04-08 18:00:00|12447.3|12443.3|12456.7|12452.7|12456.7|12452.7|12447.3|12443.3|788
1712599500000|2024-04-08 18:05:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|869
1712599800000|2024-04-08 18:10:00|12459.8|12455.8|12453.6|12449.6|12459.8|12455.8|12450.4|12446.4|621
1712600100000|2024-04-08 18:15:00|12456.7|12452.7|12456.7|12452.7|12462.9|12458.9|12456.7|12452.7|354
1712600400000|2024-04-08 18:20:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|120
1712600700000|2024-04-08 18:25:00|12459.8|12455.8|12462.9|12458.9|12466.1|12462.1|12456.7|12452.7|375
1712601000000|2024-04-08 18:30:00|12459.8|12455.8|12447.3|12443.3|12459.8|12455.8|12447.3|12443.3|829
1712601300000|2024-04-08 18:35:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|161
1712601600000|2024-04-08 18:40:00|||||||||235
1712601900000|2024-04-08 18:45:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|560
1712602200000|2024-04-08 18:50:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|723
1712602500000|2024-04-08 18:55:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|1084
1712602800000|2024-04-08 19:00:00|12450.4|12446.4|12456.7|12452.7|12456.7|12452.7|12447.3|12443.3|1589
1712603100000|2024-04-08 19:05:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|334
1712603400000|2024-04-08 19:10:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|186
1712603700000|2024-04-08 19:15:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|792
1712604000000|2024-04-08 19:20:00|||||||||45
1712604300000|2024-04-08 19:25:00|||||||||84
1712604600000|2024-04-08 19:30:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|273
1712604900000|2024-04-08 19:35:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|133
1712605200000|2024-04-08 19:40:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|473
1712605500000|2024-04-08 19:45:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|450
1712605800000|2024-04-08 19:50:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|1065
1712606100000|2024-04-08 19:55:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|7159
1712606400000|2024-04-08 20:00:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12437.9|12433.9|2680
1712606700000|2024-04-08 20:05:00|12447.3|12443.3|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|521
1712607000000|2024-04-08 20:10:00|12447.3|12443.3|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|208
1712607300000|2024-04-08 20:15:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|365
1712607600000|2024-04-08 20:20:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|60
1712607900000|2024-04-08 20:25:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|272
1712608200000|2024-04-08 20:30:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|1358
1712608500000|2024-04-08 20:35:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|226
1712608800000|2024-04-08 20:40:00|||||||||287
1712609100000|2024-04-08 20:45:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|236
1712609400000|2024-04-08 20:50:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|900
1712609700000|2024-04-08 20:55:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|237
1712613600000|2024-04-08 22:00:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|11
1712613900000|2024-04-08 22:05:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|28
1712614200000|2024-04-08 22:10:00|||||||||32
1712614500000|2024-04-08 22:15:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|23
1712614800000|2024-04-08 22:20:00|12448.9|12444.9|12447.3|12443.3|12448.9|12444.9|12447.3|12443.3|3
1712615100000|2024-04-08 22:25:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12448.9|12444.9|25
1712615400000|2024-04-08 22:30:00|||||||||12
1712615700000|2024-04-08 22:35:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|141
1712616000000|2024-04-08 22:40:00|12448.9|12444.9|12450.4|12446.4|12450.4|12446.4|12448.9|12444.9|69
1712616300000|2024-04-08 22:45:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|28
1712616900000|2024-04-08 22:55:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|71
1712617200000|2024-04-08 23:00:00|||||||||38
1712617500000|2024-04-08 23:05:00|||||||||4
1712617800000|2024-04-08 23:10:00|12445.8|12441.8|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|72
1712618100000|2024-04-08 23:15:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|11
1712618400000|2024-04-08 23:20:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|17
1712618700000|2024-04-08 23:25:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|82
1712619000000|2024-04-08 23:30:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|26
1712619300000|2024-04-08 23:35:00|12447.3|12443.3|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|142
1712619600000|2024-04-08 23:40:00|||||||||5
1712619900000|2024-04-08 23:45:00|||||||||7
1712620200000|2024-04-08 23:50:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|9
1712620500000|2024-04-08 23:55:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|58
1712620800000|2024-04-09 00:00:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|98
1712621100000|2024-04-09 00:05:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|108
1712621400000|2024-04-09 00:10:00|||||||||17
1712621700000|2024-04-09 00:15:00|12437.9|12433.9|12431.7|12427.7|12441.1|12437.1|12428.6|12424.6|573
1712622000000|2024-04-09 00:20:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|86
1712622300000|2024-04-09 00:25:00|12433.3|12429.3|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|119
1712622600000|2024-04-09 00:30:00|12431.7|12427.7|12437.9|12433.9|12441.1|12437.1|12431.7|12427.7|271
1712622900000|2024-04-09 00:35:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|122
1712623200000|2024-04-09 00:40:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12428.6|12424.6|312
1712623500000|2024-04-09 00:45:00|12434.8|12430.8|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|121
1712623800000|2024-04-09 00:50:00|12434.8|12430.8|12431.7|12427.7|12436.4|12432.4|12431.7|12427.7|48
1712624100000|2024-04-09 00:55:00|12433.3|12429.3|12431.7|12427.7|12433.3|12429.3|12428.6|12424.6|53
1712624400000|2024-04-09 01:00:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|138
1712624700000|2024-04-09 01:05:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|149
1712625000000|2024-04-09 01:10:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|103
1712625300000|2024-04-09 01:15:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|123
1712625600000|2024-04-09 01:20:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|206
1712625900000|2024-04-09 01:25:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|146
1712626200000|2024-04-09 01:30:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|51
1712626500000|2024-04-09 01:35:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|62
1712626800000|2024-04-09 01:40:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|168
1712627100000|2024-04-09 01:45:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|304
1712627400000|2024-04-09 01:50:00|12434.8|12430.8|12444.2|12440.2|12447.3|12443.3|12434.8|12430.8|510
1712627700000|2024-04-09 01:55:00|||||||||352
1712628000000|2024-04-09 02:00:00|12447.3|12443.3|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|269
1712628300000|2024-04-09 02:05:00|12450.4|12446.4|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|309
1712628600000|2024-04-09 02:10:00|12455.1|12451.1|12462.9|12458.9|12462.9|12458.9|12453.6|12449.6|320
1712628900000|2024-04-09 02:15:00|12466.1|12462.1|12472.3|12468.3|12472.3|12468.3|12462.9|12458.9|501
1712629200000|2024-04-09 02:20:00|12469.2|12465.2|12475.4|12471.4|12478.6|12474.6|12469.2|12465.2|266
1712629500000|2024-04-09 02:25:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|138
1712629800000|2024-04-09 02:30:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|257
1712630100000|2024-04-09 02:35:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|233
1712630400000|2024-04-09 02:40:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|179
1712630700000|2024-04-09 02:45:00|||||||||29
1712631000000|2024-04-09 02:50:00|||||||||36
1712631300000|2024-04-09 02:55:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|71
1712631600000|2024-04-09 03:00:00|||||||||154
1712631900000|2024-04-09 03:05:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|117
1712632200000|2024-04-09 03:10:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|118
1712632500000|2024-04-09 03:15:00|12467.6|12463.6|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|98
1712632800000|2024-04-09 03:20:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|59
1712633100000|2024-04-09 03:25:00|||||||||93
1712633400000|2024-04-09 03:30:00|12472.3|12468.3|12466.1|12462.1|12472.3|12468.3|12466.1|12462.1|93
1712633700000|2024-04-09 03:35:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|109
1712634000000|2024-04-09 03:40:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|33
1712634300000|2024-04-09 03:45:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|72
1712634600000|2024-04-09 03:50:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|114
1712634900000|2024-04-09 03:55:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|101
1712635200000|2024-04-09 04:00:00|||||||||21
1712635500000|2024-04-09 04:05:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|90
1712635800000|2024-04-09 04:10:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|76
1712636100000|2024-04-09 04:15:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|150
1712636400000|2024-04-09 04:20:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|70
1712636700000|2024-04-09 04:25:00|||||||||34
1712637000000|2024-04-09 04:30:00|||||||||44
1712637300000|2024-04-09 04:35:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|24
1712637600000|2024-04-09 04:40:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|97
1712637900000|2024-04-09 04:45:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|63
1712638200000|2024-04-09 04:50:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|156
1712638500000|2024-04-09 04:55:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|105
1712638800000|2024-04-09 05:00:00|12466.1|12462.1|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|75
1712639100000|2024-04-09 05:05:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|55
1712639400000|2024-04-09 05:10:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12462.9|12458.9|82
1712639700000|2024-04-09 05:15:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|203
1712640000000|2024-04-09 05:20:00|||||||||3
1712640300000|2024-04-09 05:25:00|12467.6|12463.6|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|46
1712640600000|2024-04-09 05:30:00|||||||||18
1712640900000|2024-04-09 05:35:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|23
1712641200000|2024-04-09 05:40:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|70
1712641500000|2024-04-09 05:45:00|12469.2|12465.2|12472.3|12468.3|12475.4|12471.4|12466.1|12462.1|163
1712641800000|2024-04-09 05:50:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|166
1712642100000|2024-04-09 05:55:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|205
1712642400000|2024-04-09 06:00:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12469.2|12465.2|264
1712642700000|2024-04-09 06:05:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|299
1712643000000|2024-04-09 06:10:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|219
1712643300000|2024-04-09 06:15:00|12478.6|12474.6|12469.2|12465.2|12478.6|12474.6|12469.2|12465.2|360
1712643600000|2024-04-09 06:20:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12469.2|12465.2|295
1712643900000|2024-04-09 06:25:00|12472.3|12468.3|12484.8|12480.8|12484.8|12480.8|12472.3|12468.3|390
1712644200000|2024-04-09 06:30:00|12487.9|12483.9|12481.7|12477.7|12494.2|12490.2|12481.7|12477.7|608
1712644500000|2024-04-09 06:35:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|230
1712644800000|2024-04-09 06:40:00|12484.8|12480.8|12475.4|12471.4|12484.8|12480.8|12475.4|12471.4|290
1712645100000|2024-04-09 06:45:00|12472.3|12468.3|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|284
1712645400000|2024-04-09 06:50:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|322
1712645700000|2024-04-09 06:55:00|12475.4|12471.4|12472.3|12468.3|12478.6|12474.6|12472.3|12468.3|243
1712646000000|2024-04-09 07:00:00|12469.2|12465.2|12459.8|12455.8|12472.3|12468.3|12459.8|12455.8|623
1712646300000|2024-04-09 07:05:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|596
1712646600000|2024-04-09 07:10:00|12453.6|12449.6|12466.1|12462.1|12466.1|12462.1|12453.6|12449.6|589
1712646900000|2024-04-09 07:15:00|12462.9|12458.9|12469.2|12465.2|12472.3|12468.3|12456.7|12452.7|653
1712647200000|2024-04-09 07:20:00|12472.3|12468.3|12491.1|12487.1|12491.1|12487.1|12469.2|12465.2|518
1712647500000|2024-04-09 07:25:00|12494.2|12490.2|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|1020
1712647800000|2024-04-09 07:30:00|12494.2|12490.2|12487.9|12483.9|12497.3|12493.3|12487.9|12483.9|407
1712648100000|2024-04-09 07:35:00|12491.1|12487.1|12481.7|12477.7|12491.1|12487.1|12481.7|12477.7|1291
1712648400000|2024-04-09 07:40:00|12484.8|12480.8|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|649
1712648700000|2024-04-09 07:45:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|506
1712649000000|2024-04-09 07:50:00|12475.4|12471.4|12484.8|12480.8|12484.8|12480.8|12475.4|12471.4|149
1712649300000|2024-04-09 07:55:00|12481.7|12477.7|12491.1|12487.1|12491.1|12487.1|12481.7|12477.7|666
1712649600000|2024-04-09 08:00:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|439
1712649900000|2024-04-09 08:05:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|530
1712650200000|2024-04-09 08:10:00|12481.7|12477.7|12472.3|12468.3|12484.8|12480.8|12469.2|12465.2|253
1712650500000|2024-04-09 08:15:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|283
1712650800000|2024-04-09 08:20:00|12478.6|12474.6|12481.7|12477.7|12484.8|12480.8|12475.4|12471.4|445
1712651100000|2024-04-09 08:25:00|12483.3|12479.3|12487.9|12483.9|12491.1|12487.1|12481.7|12477.7|299
1712651400000|2024-04-09 08:30:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|434
1712651700000|2024-04-09 08:35:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|552
1712652000000|2024-04-09 08:40:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|300
1712652300000|2024-04-09 08:45:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|490
1712652600000|2024-04-09 08:50:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|279
1712652900000|2024-04-09 08:55:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|308
1712653200000|2024-04-09 09:00:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|380
1712653500000|2024-04-09 09:05:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|262
1712653800000|2024-04-09 09:10:00|12491.1|12487.1|12503.6|12499.6|12506.7|12502.7|12491.1|12487.1|487
1712654100000|2024-04-09 09:15:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|396
1712654400000|2024-04-09 09:20:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|388
1712654700000|2024-04-09 09:25:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|250
1712655000000|2024-04-09 09:30:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|395
1712655300000|2024-04-09 09:35:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|257
1712655600000|2024-04-09 09:40:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|342
1712655900000|2024-04-09 09:45:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|245
1712656200000|2024-04-09 09:50:00|12494.2|12490.2|12491.1|12487.1|12500.4|12496.4|12487.9|12483.9|433
1712656500000|2024-04-09 09:55:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|151
1712656800000|2024-04-09 10:00:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|455
1712657100000|2024-04-09 10:05:00|12484.8|12480.8|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|362
1712657400000|2024-04-09 10:10:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|263
1712657700000|2024-04-09 10:15:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|487
1712658000000|2024-04-09 10:20:00|12506.7|12502.7|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|277
1712658300000|2024-04-09 10:25:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|197
1712658600000|2024-04-09 10:30:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|242
1712658900000|2024-04-09 10:35:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|189
1712659200000|2024-04-09 10:40:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|391
1712659500000|2024-04-09 10:45:00|12500.4|12496.4|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|367
1712659800000|2024-04-09 10:50:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|564
1712660100000|2024-04-09 10:55:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|288
1712660400000|2024-04-09 11:00:00|12497.3|12493.3|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|475
1712660700000|2024-04-09 11:05:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|412
1712661000000|2024-04-09 11:10:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|192
1712661300000|2024-04-09 11:15:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|212
1712661600000|2024-04-09 11:20:00|12503.6|12499.6|12503.6|12499.6|12512.9|12508.9|12503.6|12499.6|826
1712661900000|2024-04-09 11:25:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|301
1712662200000|2024-04-09 11:30:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|559
1712662500000|2024-04-09 11:35:00|12497.3|12493.3|12487.9|12483.9|12500.4|12496.4|12487.9|12483.9|479
1712662800000|2024-04-09 11:40:00|12491.1|12487.1|12492.6|12488.6|12494.2|12490.2|12491.1|12487.1|281
1712663100000|2024-04-09 11:45:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|238
1712663400000|2024-04-09 11:50:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|577
1712663700000|2024-04-09 11:55:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|474
1712664000000|2024-04-09 12:00:00|12500.4|12496.4|12519.2|12515.2|12525.4|12521.4|12497.3|12493.3|1227
1712664300000|2024-04-09 12:05:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|968
1712664600000|2024-04-09 12:10:00|12512.9|12508.9|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|978
1712664900000|2024-04-09 12:15:00|12519.2|12515.2|12516.1|12512.1|12520.8|12516.8|12516.1|12512.1|596
1712665200000|2024-04-09 12:20:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|1173
1712665500000|2024-04-09 12:25:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|1474
1712665800000|2024-04-09 12:30:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|1262
1712666100000|2024-04-09 12:35:00|12503.6|12499.6|12497.3|12493.3|12512.9|12508.9|12497.3|12493.3|1234
1712666400000|2024-04-09 12:40:00|12500.4|12496.4|12509.8|12505.8|12509.8|12505.8|12497.3|12493.3|689
1712666700000|2024-04-09 12:45:00|12506.7|12502.7|12522.3|12518.3|12525.4|12521.4|12497.3|12493.3|1719
1712667000000|2024-04-09 12:50:00|12525.4|12521.4|12512.9|12508.9|12525.4|12521.4|12512.9|12508.9|1047
1712667300000|2024-04-09 12:55:00|12516.1|12512.1|12509.8|12505.8|12516.1|12512.1|12506.7|12502.7|1835
1712667600000|2024-04-09 13:00:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12497.3|12493.3|1778
1712667900000|2024-04-09 13:05:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|690
1712668200000|2024-04-09 13:10:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12494.2|12490.2|1072
1712668500000|2024-04-09 13:15:00|12506.7|12502.7|12497.3|12493.3|12506.7|12502.7|12491.1|12487.1|1021
1712668800000|2024-04-09 13:20:00|12495.8|12491.8|12512.9|12508.9|12512.9|12508.9|12494.2|12490.2|1090
1712669100000|2024-04-09 13:25:00|12516.1|12512.1|12506.7|12502.7|12516.1|12512.1|12506.7|12502.7|590
1712669400000|2024-04-09 13:30:00|12509.8|12505.8|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|989
1712669700000|2024-04-09 13:35:00|12503.6|12499.6|12512.9|12508.9|12512.9|12508.9|12503.6|12499.6|337
1712670000000|2024-04-09 13:40:00|12516.1|12512.1|12525.4|12521.4|12525.4|12521.4|12512.9|12508.9|775
1712670300000|2024-04-09 13:45:00|12522.3|12518.3|12531.7|12527.7|12534.8|12530.8|12519.2|12515.2|812
1712670600000|2024-04-09 13:50:00|12534.8|12530.8|12525.4|12521.4|12534.8|12530.8|12522.3|12518.3|828
1712670900000|2024-04-09 13:55:00|12522.3|12518.3|12522.3|12518.3|12528.6|12524.6|12519.2|12515.2|860
1712671200000|2024-04-09 14:00:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|793
1712671500000|2024-04-09 14:05:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|483
1712671800000|2024-04-09 14:10:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12527|12523|818
1712672100000|2024-04-09 14:15:00|12528.6|12524.6|12531.7|12527.7|12537.9|12533.9|12528.6|12524.6|1179
1712672400000|2024-04-09 14:20:00|12534.8|12530.8|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|587
1712672700000|2024-04-09 14:25:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|774
1712673000000|2024-04-09 14:30:00|12534.8|12530.8|12541.1|12537.1|12544.2|12540.2|12531.7|12527.7|1464
1712673300000|2024-04-09 14:35:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|345
1712673600000|2024-04-09 14:40:00|12539.5|12535.5|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|939
1712673900000|2024-04-09 14:45:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|1088
1712674200000|2024-04-09 14:50:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12528.6|12524.6|1124
1712674500000|2024-04-09 14:55:00|12528.6|12524.6|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|894
1712674800000|2024-04-09 15:00:00|12531.7|12527.7|12544.2|12540.2|12547.3|12543.3|12528.6|12524.6|2508
1712675100000|2024-04-09 15:05:00|12542.6|12538.6|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|1477
1712675400000|2024-04-09 15:10:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|282
1712675700000|2024-04-09 15:15:00|12547.3|12543.3|12556.7|12552.7|12556.7|12552.7|12544.2|12540.2|1542
1712676000000|2024-04-09 15:20:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|992
1712676300000|2024-04-09 15:25:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|989
1712676600000|2024-04-09 15:30:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|403
1712676900000|2024-04-09 15:35:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|293
1712677200000|2024-04-09 15:40:00|12552|12548|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|401
1712677500000|2024-04-09 15:45:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|537
1712677800000|2024-04-09 15:50:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|246
1712678100000|2024-04-09 15:55:00|12547.3|12543.3|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|356
1712678400000|2024-04-09 16:00:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|663
1712678700000|2024-04-09 16:05:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|517
1712679000000|2024-04-09 16:10:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|309
1712679300000|2024-04-09 16:15:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|357
1712679600000|2024-04-09 16:20:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|246
1712679900000|2024-04-09 16:25:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|222
1712680200000|2024-04-09 16:30:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|747
1712680500000|2024-04-09 16:35:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|123
1712680800000|2024-04-09 16:40:00|12547.3|12543.3|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|177
1712681100000|2024-04-09 16:45:00|12550.4|12546.4|12559.8|12555.8|12559.8|12555.8|12550.4|12546.4|701
1712681400000|2024-04-09 16:50:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|579
1712681700000|2024-04-09 16:55:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|799
1712682000000|2024-04-09 17:00:00|12556.7|12552.7|12541.1|12537.1|12556.7|12552.7|12539.5|12535.5|1796
1712682300000|2024-04-09 17:05:00|12544.2|12540.2|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|1184
1712682600000|2024-04-09 17:10:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|503
1712682900000|2024-04-09 17:15:00|12537.9|12533.9|12547.3|12543.3|12556.7|12552.7|12537.9|12533.9|1240
1712683200000|2024-04-09 17:20:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|452
1712683500000|2024-04-09 17:25:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|213
1712683800000|2024-04-09 17:30:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|492
1712684100000|2024-04-09 17:35:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|367
1712684400000|2024-04-09 17:40:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|688
1712684700000|2024-04-09 17:45:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|587
1712685000000|2024-04-09 17:50:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|206
1712685300000|2024-04-09 17:55:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|1029
1712685600000|2024-04-09 18:00:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|574
1712685900000|2024-04-09 18:05:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|808
1712686200000|2024-04-09 18:10:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|402
1712686500000|2024-04-09 18:15:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|153
1712686800000|2024-04-09 18:20:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|304
1712687100000|2024-04-09 18:25:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|358
1712687400000|2024-04-09 18:30:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|844
1712687700000|2024-04-09 18:35:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|492
1712688000000|2024-04-09 18:40:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|577
1712688300000|2024-04-09 18:45:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|365
1712688600000|2024-04-09 18:50:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|782
1712688900000|2024-04-09 18:55:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|892
1712689200000|2024-04-09 19:00:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|1738
1712689500000|2024-04-09 19:05:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|888
1712689800000|2024-04-09 19:10:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|783
1712690100000|2024-04-09 19:15:00|12562.9|12558.9|12556.7|12552.7|12572.3|12568.3|12550.4|12546.4|6853
1712690400000|2024-04-09 19:20:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|835
1712690700000|2024-04-09 19:25:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|352
1712691000000|2024-04-09 19:30:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|953
1712691300000|2024-04-09 19:35:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|1338
1712691600000|2024-04-09 19:40:00|12558.3|12554.3|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|677
1712691900000|2024-04-09 19:45:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|747
1712692200000|2024-04-09 19:50:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|770
1712692500000|2024-04-09 19:55:00|12553.6|12549.6|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|2911
1712692800000|2024-04-09 20:00:00|12553.6|12549.6|12569.2|12565.2|12575.4|12571.4|12550.4|12546.4|4719
1712693100000|2024-04-09 20:05:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|1134
1712693400000|2024-04-09 20:10:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|797
1712693700000|2024-04-09 20:15:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|455
1712694000000|2024-04-09 20:20:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|512
1712694300000|2024-04-09 20:25:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|1099
1712694600000|2024-04-09 20:30:00|12569.2|12565.2|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|1370
1712694900000|2024-04-09 20:35:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|399
1712695200000|2024-04-09 20:40:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|325
1712695500000|2024-04-09 20:45:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|1031
1712695800000|2024-04-09 20:50:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|646
1712696100000|2024-04-09 20:55:00|12559.8|12555.8|12558.3|12554.3|12559.8|12555.8|12553.6|12549.6|517
1712700000000|2024-04-09 22:00:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|62
1712700300000|2024-04-09 22:05:00|12552|12548|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|71
1712700600000|2024-04-09 22:10:00|12553.6|12549.6|12552|12548|12553.6|12549.6|12550.4|12546.4|51
1712700900000|2024-04-09 22:15:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|575
1712701200000|2024-04-09 22:20:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|456
1712701500000|2024-04-09 22:25:00|||||||||16
1712701800000|2024-04-09 22:30:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|21
1712702100000|2024-04-09 22:35:00|||||||||4
1712702400000|2024-04-09 22:40:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|23
1712702700000|2024-04-09 22:45:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|48
1712703000000|2024-04-09 22:50:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|30
1712703300000|2024-04-09 22:55:00|||||||||1
1712703600000|2024-04-09 23:00:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|34
1712703900000|2024-04-09 23:05:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|114
1712704200000|2024-04-09 23:10:00|12547.3|12543.3|12556.7|12552.7|12556.7|12552.7|12547.3|12543.3|43
1712704500000|2024-04-09 23:15:00|||||||||15
1712704800000|2024-04-09 23:20:00|12555.1|12551.1|12553.6|12549.6|12555.1|12551.1|12553.6|12549.6|29
1712705100000|2024-04-09 23:25:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|22
1712705400000|2024-04-09 23:30:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|125
1712705700000|2024-04-09 23:35:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|182
1712706000000|2024-04-09 23:40:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|64
1712706300000|2024-04-09 23:45:00|12552|12548|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|108
1712706600000|2024-04-09 23:50:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|153
1712706900000|2024-04-09 23:55:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|6
1712707200000|2024-04-10 00:00:00|12550.4|12546.4|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|131
1712707500000|2024-04-10 00:05:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|257
1712707800000|2024-04-10 00:10:00|12548.9|12544.9|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|95
1712708100000|2024-04-10 00:15:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|152
1712708400000|2024-04-10 00:20:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|72
1712708700000|2024-04-10 00:25:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|98
1712709000000|2024-04-10 00:30:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|198
1712709300000|2024-04-10 00:35:00|12553.6|12549.6|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|68
1712709600000|2024-04-10 00:40:00|||||||||8
1712709900000|2024-04-10 00:45:00|12559.8|12555.8|12555.1|12551.1|12559.8|12555.8|12553.6|12549.6|75
1712710200000|2024-04-10 00:50:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|36
1712710500000|2024-04-10 00:55:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12558.3|12554.3|40
1712710800000|2024-04-10 01:00:00|12562.9|12558.9|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|275
1712711100000|2024-04-10 01:05:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12550.4|12546.4|132
1712711400000|2024-04-10 01:10:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|123
1712711700000|2024-04-10 01:15:00|12558.3|12554.3|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|134
1712712000000|2024-04-10 01:20:00|||||||||12
1712712300000|2024-04-10 01:25:00|12561.4|12557.4|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|288
1712712600000|2024-04-10 01:30:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|128
1712712900000|2024-04-10 01:35:00|12561.4|12557.4|12562.9|12558.9|12562.9|12558.9|12561.4|12557.4|34
1712713200000|2024-04-10 01:40:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|44
1712713500000|2024-04-10 01:45:00|||||||||8
1712713800000|2024-04-10 01:50:00|12564.5|12560.5|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|142
1712714100000|2024-04-10 01:55:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|221
1712714400000|2024-04-10 02:00:00|12569.2|12565.2|12572.3|12568.3|12575.4|12571.4|12564.5|12560.5|511
1712714700000|2024-04-10 02:05:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|347
1712715000000|2024-04-10 02:10:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|190
1712715300000|2024-04-10 02:15:00|12570.8|12566.8|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|56
1712715600000|2024-04-10 02:20:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|187
1712715900000|2024-04-10 02:25:00|||||||||30
1712716200000|2024-04-10 02:30:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|30
1712716500000|2024-04-10 02:35:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|27
1712716800000|2024-04-10 02:40:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|92
1712717100000|2024-04-10 02:45:00|12570.8|12566.8|12570.8|12566.8|12572.3|12568.3|12569.2|12565.2|44
1712717400000|2024-04-10 02:50:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|44
1712717700000|2024-04-10 02:55:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|21
1712718000000|2024-04-10 03:00:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|88
1712718300000|2024-04-10 03:05:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|51
1712718600000|2024-04-10 03:10:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|19
1712718900000|2024-04-10 03:15:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|37
1712719200000|2024-04-10 03:20:00|||||||||7
1712719500000|2024-04-10 03:25:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|346
1712719800000|2024-04-10 03:30:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|208
1712720100000|2024-04-10 03:35:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|111
1712720400000|2024-04-10 03:40:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|126
1712720700000|2024-04-10 03:45:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|96
1712721000000|2024-04-10 03:50:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|63
1712721300000|2024-04-10 03:55:00|||||||||72
1712721600000|2024-04-10 04:00:00|||||||||32
1712721900000|2024-04-10 04:05:00|||||||||40
1712722200000|2024-04-10 04:10:00|||||||||121
1712722500000|2024-04-10 04:15:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|82
1712722800000|2024-04-10 04:20:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|79
1712723100000|2024-04-10 04:25:00|||||||||17
1712723400000|2024-04-10 04:30:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|210
1712723700000|2024-04-10 04:35:00|||||||||5
1712724000000|2024-04-10 04:40:00|||||||||24
1712724300000|2024-04-10 04:45:00|12570.8|12566.8|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|149
1712724600000|2024-04-10 04:50:00|||||||||25
1712724900000|2024-04-10 04:55:00|||||||||20
1712725200000|2024-04-10 05:00:00|||||||||2
1712725500000|2024-04-10 05:05:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|62
1712725800000|2024-04-10 05:10:00|||||||||43
1712726100000|2024-04-10 05:15:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|116
1712726400000|2024-04-10 05:20:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|160
1712726700000|2024-04-10 05:25:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|119
1712727000000|2024-04-10 05:30:00|12572.3|12568.3|12559.8|12555.8|12572.3|12568.3|12556.7|12552.7|436
1712727300000|2024-04-10 05:35:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|145
1712727600000|2024-04-10 05:40:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|67
1712727900000|2024-04-10 05:45:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|6
1712728200000|2024-04-10 05:50:00|12556.7|12552.7|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|119
1712728500000|2024-04-10 05:55:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|70
1712728800000|2024-04-10 06:00:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|85
1712729100000|2024-04-10 06:05:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|95
1712729400000|2024-04-10 06:10:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|201
1712729700000|2024-04-10 06:15:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|28
1712730000000|2024-04-10 06:20:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|179
1712730300000|2024-04-10 06:25:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|155
1712730600000|2024-04-10 06:30:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|127
1712730900000|2024-04-10 06:35:00|||||||||59
1712731200000|2024-04-10 06:40:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|233
1712731500000|2024-04-10 06:45:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|182
1712731800000|2024-04-10 06:50:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|202
1712732100000|2024-04-10 06:55:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|273
1712732400000|2024-04-10 07:00:00|12544.2|12540.2|12553.6|12549.6|12553.6|12549.6|12544.2|12540.2|350
1712732700000|2024-04-10 07:05:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|461
1712733000000|2024-04-10 07:10:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|362
1712733300000|2024-04-10 07:15:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|351
1712733600000|2024-04-10 07:20:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|354
1712733900000|2024-04-10 07:25:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|128
1712734200000|2024-04-10 07:30:00|12559.8|12555.8|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|243
1712734500000|2024-04-10 07:35:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|147
1712734800000|2024-04-10 07:40:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|235
1712735100000|2024-04-10 07:45:00|12564.5|12560.5|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|206
1712735400000|2024-04-10 07:50:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|231
1712735700000|2024-04-10 07:55:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|272
1712736000000|2024-04-10 08:00:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|198
1712736300000|2024-04-10 08:05:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|68
1712736600000|2024-04-10 08:10:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|233
1712736900000|2024-04-10 08:15:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|84
1712737200000|2024-04-10 08:20:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|218
1712737500000|2024-04-10 08:25:00|12553.6|12549.6|12562.9|12558.9|12562.9|12558.9|12553.6|12549.6|394
1712737800000|2024-04-10 08:30:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|105
1712738100000|2024-04-10 08:35:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|293
1712738400000|2024-04-10 08:40:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|152
1712738700000|2024-04-10 08:45:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|373
1712739000000|2024-04-10 08:50:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|459
1712739300000|2024-04-10 08:55:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|166
1712739600000|2024-04-10 09:00:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|274
1712739900000|2024-04-10 09:05:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|425
1712740200000|2024-04-10 09:10:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|407
1712740500000|2024-04-10 09:15:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|387
1712740800000|2024-04-10 09:20:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|95
1712741100000|2024-04-10 09:25:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|543
1712741400000|2024-04-10 09:30:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|444
1712741700000|2024-04-10 09:35:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|271
1712742000000|2024-04-10 09:40:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|21
1712742300000|2024-04-10 09:45:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|137
1712742600000|2024-04-10 09:50:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|237
1712742900000|2024-04-10 09:55:00|12559.8|12555.8|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|222
1712743200000|2024-04-10 10:00:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|210
1712743500000|2024-04-10 10:05:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|41
1712743800000|2024-04-10 10:10:00|12564.5|12560.5|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|249
1712744100000|2024-04-10 10:15:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|197
1712744400000|2024-04-10 10:20:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|83
1712744700000|2024-04-10 10:25:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|156
1712745000000|2024-04-10 10:30:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|383
1712745300000|2024-04-10 10:35:00|12562.9|12558.9|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|297
1712745600000|2024-04-10 10:40:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|132
1712745900000|2024-04-10 10:45:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|89
1712746200000|2024-04-10 10:50:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|248
1712746500000|2024-04-10 10:55:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|221
1712746800000|2024-04-10 11:00:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|305
1712747100000|2024-04-10 11:05:00|12564.5|12560.5|12578.6|12574.6|12578.6|12574.6|12564.5|12560.5|532
1712747400000|2024-04-10 11:10:00|12575.4|12571.4|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|494
1712747700000|2024-04-10 11:15:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|431
1712748000000|2024-04-10 11:20:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|229
1712748300000|2024-04-10 11:25:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|225
1712748600000|2024-04-10 11:30:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|295
1712748900000|2024-04-10 11:35:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|541
1712749200000|2024-04-10 11:40:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|392
1712749500000|2024-04-10 11:45:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|732
1712749800000|2024-04-10 11:50:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|485
1712750100000|2024-04-10 11:55:00|12587.9|12583.9|12594.2|12590.2|12597.3|12593.3|12587.9|12583.9|812
1712750400000|2024-04-10 12:00:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12584.8|12580.8|803
1712750700000|2024-04-10 12:05:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12584.8|12580.8|777
1712751000000|2024-04-10 12:10:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|1170
1712751300000|2024-04-10 12:15:00|12589.5|12585.5|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|995
1712751600000|2024-04-10 12:20:00|12587.9|12583.9|12578.6|12574.6|12594.2|12590.2|12578.6|12574.6|1072
1712751900000|2024-04-10 12:25:00|12575.4|12571.4|12569.2|12565.2|12594.2|12590.2|12545.8|12541.8|1910
1712752200000|2024-04-10 12:30:00|12570.8|12566.8|12372.3|12368.3|12570.8|12566.8|12328.6|12324.6|6364
1712752500000|2024-04-10 12:35:00|12375.4|12371.4|12369.2|12365.2|12387.9|12383.9|12344.2|12340.2|5138
1712752800000|2024-04-10 12:40:00|12366.1|12362.1|12381.7|12377.7|12391.1|12387.1|12350.4|12346.4|4183
1712753100000|2024-04-10 12:45:00|12378.6|12374.6|12387.9|12383.9|12397.3|12393.3|12362.9|12358.9|5483
1712753400000|2024-04-10 12:50:00|12384.8|12380.8|12387.9|12383.9|12403.6|12399.6|12381.7|12377.7|4204
1712753700000|2024-04-10 12:55:00|12391.1|12387.1|12384.8|12380.8|12394.2|12390.2|12375.4|12371.4|4026
1712754000000|2024-04-10 13:00:00|12387.9|12383.9|12369.2|12365.2|12387.9|12383.9|12362.9|12358.9|3952
1712754300000|2024-04-10 13:05:00|12366.1|12362.1|12362.9|12358.9|12387.9|12383.9|12359.8|12355.8|2826
1712754600000|2024-04-10 13:10:00|12366.1|12362.1|12369.2|12365.2|12375.4|12371.4|12362.9|12358.9|2682
1712754900000|2024-04-10 13:15:00|12372.3|12368.3|12391.1|12387.1|12403.6|12399.6|12372.3|12368.3|4415
1712755200000|2024-04-10 13:20:00|12389.5|12385.5|12409.8|12405.8|12419.2|12415.2|12384.8|12380.8|4108
1712755500000|2024-04-10 13:25:00|12406.7|12402.7|12412.9|12408.9|12412.9|12408.9|12400.4|12396.4|3304
1712755800000|2024-04-10 13:30:00|12409.8|12405.8|12422.3|12418.3|12425.4|12421.4|12406.7|12402.7|3764
1712756100000|2024-04-10 13:35:00|12425.4|12421.4|12412.9|12408.9|12425.4|12421.4|12409.8|12405.8|3031
1712756400000|2024-04-10 13:40:00|12416.1|12412.1|12416.1|12412.1|12422.3|12418.3|12406.7|12402.7|3134
1712756700000|2024-04-10 13:45:00|12412.9|12408.9|12397.3|12393.3|12416.1|12412.1|12384.8|12380.8|2836
1712757000000|2024-04-10 13:50:00|12394.2|12390.2|12406.7|12402.7|12412.9|12408.9|12391.1|12387.1|2620
1712757300000|2024-04-10 13:55:00|12409.8|12405.8|12412.9|12408.9|12416.1|12412.1|12406.7|12402.7|2696
1712757600000|2024-04-10 14:00:00|12409.8|12405.8|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|2726
1712757900000|2024-04-10 14:05:00|12406.7|12402.7|12416.1|12412.1|12422.3|12418.3|12403.6|12399.6|2141
1712758200000|2024-04-10 14:10:00|12412.9|12408.9|12391.1|12387.1|12412.9|12408.9|12391.1|12387.1|2802
1712758500000|2024-04-10 14:15:00|12387.9|12383.9|12387.9|12383.9|12397.3|12393.3|12384.8|12380.8|1618
1712758800000|2024-04-10 14:20:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|1715
1712759100000|2024-04-10 14:25:00|12394.2|12390.2|12381.7|12377.7|12394.2|12390.2|12375.4|12371.4|1074
1712759400000|2024-04-10 14:30:00|12383.3|12379.3|12384.8|12380.8|12384.8|12380.8|12375.4|12371.4|1187
1712759700000|2024-04-10 14:35:00|12387.9|12383.9|12387.9|12383.9|12397.3|12393.3|12387.9|12383.9|2235
1712760000000|2024-04-10 14:40:00|12391.1|12387.1|12387.9|12383.9|12400.4|12396.4|12387.9|12383.9|1228
1712760300000|2024-04-10 14:45:00|12384.8|12380.8|12378.6|12374.6|12387.9|12383.9|12378.6|12374.6|1013
1712760600000|2024-04-10 14:50:00|12375.4|12371.4|12372.3|12368.3|12378.6|12374.6|12369.2|12365.2|1442
1712760900000|2024-04-10 14:55:00|12369.2|12365.2|12366.1|12362.1|12375.4|12371.4|12366.1|12362.1|1166
1712761200000|2024-04-10 15:00:00|12369.2|12365.2|12387.9|12383.9|12387.9|12383.9|12369.2|12365.2|1502
1712761500000|2024-04-10 15:05:00|12384.8|12380.8|12381.7|12377.7|12391.1|12387.1|12378.6|12374.6|1638
1712761800000|2024-04-10 15:10:00|12378.6|12374.6|12378.6|12374.6|12384.8|12380.8|12375.4|12371.4|1267
1712762100000|2024-04-10 15:15:00|12375.4|12371.4|12375.4|12371.4|12387.9|12383.9|12375.4|12371.4|1184
1712762400000|2024-04-10 15:20:00|12372.3|12368.3|12366.1|12362.1|12378.6|12374.6|12366.1|12362.1|1525
1712762700000|2024-04-10 15:25:00|12362.9|12358.9|12369.2|12365.2|12375.4|12371.4|12362.9|12358.9|867
1712763000000|2024-04-10 15:30:00|12372.3|12368.3|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|654
1712763300000|2024-04-10 15:35:00|12370.8|12366.8|12372.3|12368.3|12378.6|12374.6|12366.1|12362.1|1669
1712763600000|2024-04-10 15:40:00|12369.2|12365.2|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|1050
1712763900000|2024-04-10 15:45:00|12359.8|12355.8|12353.6|12349.6|12362.9|12358.9|12353.6|12349.6|1919
1712764200000|2024-04-10 15:50:00|12356.7|12352.7|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|946
1712764500000|2024-04-10 15:55:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12347.3|12343.3|1902
1712764800000|2024-04-10 16:00:00|12356.7|12352.7|12362.9|12358.9|12366.1|12362.1|12356.7|12352.7|797
1712765100000|2024-04-10 16:05:00|12366.1|12362.1|12353.6|12349.6|12366.1|12362.1|12353.6|12349.6|1480
1712765400000|2024-04-10 16:10:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|572
1712765700000|2024-04-10 16:15:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|641
1712766000000|2024-04-10 16:20:00|12350.4|12346.4|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|384
1712766300000|2024-04-10 16:25:00|12350.4|12346.4|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|589
1712766600000|2024-04-10 16:30:00|12344.2|12340.2|12344.2|12340.2|12350.4|12346.4|12341.1|12337.1|1688
1712766900000|2024-04-10 16:35:00|12347.3|12343.3|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|669
1712767200000|2024-04-10 16:40:00|12347.3|12343.3|12331.7|12327.7|12347.3|12343.3|12328.6|12324.6|827
1712767500000|2024-04-10 16:45:00|12328.6|12324.6|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|1093
1712767800000|2024-04-10 16:50:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12319.2|12315.2|1906
1712768100000|2024-04-10 16:55:00|12328.6|12324.6|12319.2|12315.2|12328.6|12324.6|12319.2|12315.2|1739
1712768400000|2024-04-10 17:00:00|12320.8|12316.8|12275.4|12271.4|12328.6|12324.6|12259.8|12255.8|5350
1712768700000|2024-04-10 17:05:00|12278.6|12274.6|12253.6|12249.6|12284.8|12280.8|12253.6|12249.6|2578
1712769000000|2024-04-10 17:10:00|12256.7|12252.7|12253.6|12249.6|12262.9|12258.9|12250.4|12246.4|2281
1712769300000|2024-04-10 17:15:00|12256.7|12252.7|12269.2|12265.2|12272.3|12268.3|12253.6|12249.6|1485
1712769600000|2024-04-10 17:20:00|12266.1|12262.1|12284.8|12280.8|12287.9|12283.9|12266.1|12262.1|2486
1712769900000|2024-04-10 17:25:00|12287.9|12283.9|12281.7|12277.7|12291.1|12287.1|12278.6|12274.6|2205
1712770200000|2024-04-10 17:30:00|12278.6|12274.6|12319.2|12315.2|12319.2|12315.2|12275.4|12271.4|3428
1712770500000|2024-04-10 17:35:00|12316.1|12312.1|12303.6|12299.6|12319.2|12315.2|12300.4|12296.4|1750
1712770800000|2024-04-10 17:40:00|12300.4|12296.4|12284.8|12280.8|12300.4|12296.4|12284.8|12280.8|1641
1712771100000|2024-04-10 17:45:00|12287.9|12283.9|12278.6|12274.6|12287.9|12283.9|12278.6|12274.6|1005
1712771400000|2024-04-10 17:50:00|12281.7|12277.7|12294.2|12290.2|12303.6|12299.6|12278.6|12274.6|1619
1712771700000|2024-04-10 17:55:00|12297.3|12293.3|12303.6|12299.6|12309.8|12305.8|12294.2|12290.2|721
1712772000000|2024-04-10 18:00:00|12305.1|12301.1|12303.6|12299.6|12312.9|12308.9|12294.2|12290.2|1173
1712772300000|2024-04-10 18:05:00|12300.4|12296.4|12294.2|12290.2|12303.6|12299.6|12294.2|12290.2|1090
1712772600000|2024-04-10 18:10:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12284.8|12280.8|631
1712772900000|2024-04-10 18:15:00|12297.3|12293.3|12287.9|12283.9|12297.3|12293.3|12281.7|12277.7|1322
1712773200000|2024-04-10 18:20:00|12291.1|12287.1|12278.6|12274.6|12306.7|12302.7|12278.6|12274.6|1944
1712773500000|2024-04-10 18:25:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|1469
1712773800000|2024-04-10 18:30:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|1157
1712774100000|2024-04-10 18:35:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|1398
1712774400000|2024-04-10 18:40:00|12275.4|12271.4|12281.7|12277.7|12287.9|12283.9|12275.4|12271.4|1663
1712774700000|2024-04-10 18:45:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|978
1712775000000|2024-04-10 18:50:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|1429
1712775300000|2024-04-10 18:55:00|12275.4|12271.4|12266.1|12262.1|12275.4|12271.4|12259.8|12255.8|2701
1712775600000|2024-04-10 19:00:00|12269.2|12265.2|12278.6|12274.6|12281.7|12277.7|12269.2|12265.2|1046
1712775900000|2024-04-10 19:05:00|12281.7|12277.7|12272.3|12268.3|12281.7|12277.7|12272.3|12268.3|622
1712776200000|2024-04-10 19:10:00|12273.9|12269.9|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|1254
1712776500000|2024-04-10 19:15:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|576
1712776800000|2024-04-10 19:20:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|499
1712777100000|2024-04-10 19:25:00|12262.9|12258.9|12266.1|12262.1|12275.4|12271.4|12262.9|12258.9|945
1712777400000|2024-04-10 19:30:00|12262.9|12258.9|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|1536
1712777700000|2024-04-10 19:35:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|435
1712778000000|2024-04-10 19:40:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|422
1712778300000|2024-04-10 19:45:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|525
1712778600000|2024-04-10 19:50:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|726
1712778900000|2024-04-10 19:55:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12272.3|12268.3|2982
1712779200000|2024-04-10 20:00:00|12278.6|12274.6|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|2850
1712779500000|2024-04-10 20:05:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|868
1712779800000|2024-04-10 20:10:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|278
1712780100000|2024-04-10 20:15:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|657
1712780400000|2024-04-10 20:20:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|316
1712780700000|2024-04-10 20:25:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|395
1712781000000|2024-04-10 20:30:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|438
1712781300000|2024-04-10 20:35:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|823
1712781600000|2024-04-10 20:40:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|391
1712781900000|2024-04-10 20:45:00|12284.8|12280.8|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|550
1712782200000|2024-04-10 20:50:00|12286.4|12282.4|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|635
1712782500000|2024-04-10 20:55:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|939
1712786400000|2024-04-10 22:00:00|12284.8|12280.8|12278.6|12274.6|12286.4|12282.4|12278.6|12274.6|214
1712786700000|2024-04-10 22:05:00|12281.7|12277.7|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|99
1712787000000|2024-04-10 22:10:00|12281.7|12277.7|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|46
1712787300000|2024-04-10 22:15:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|33
1712787600000|2024-04-10 22:20:00|12283.3|12279.3|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|65
1712787900000|2024-04-10 22:25:00|||||||||65
1712788200000|2024-04-10 22:30:00|12287.9|12283.9|12278.6|12274.6|12287.9|12283.9|12278.6|12274.6|117
1712788500000|2024-04-10 22:35:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|33
1712788800000|2024-04-10 22:40:00|12283.3|12279.3|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|23
1712789100000|2024-04-10 22:45:00|||||||||18
1712789400000|2024-04-10 22:50:00|12287.9|12283.9|12289.5|12285.5|12291.1|12287.1|12284.8|12280.8|56
1712789700000|2024-04-10 22:55:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|20
1712790000000|2024-04-10 23:00:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|90
1712790300000|2024-04-10 23:05:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|59
1712790600000|2024-04-10 23:10:00|12281.7|12277.7|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|89
1712790900000|2024-04-10 23:15:00|12284.8|12280.8|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|121
1712791200000|2024-04-10 23:20:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|107
1712791500000|2024-04-10 23:25:00|12286.4|12282.4|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|98
1712791800000|2024-04-10 23:30:00|12292.6|12288.6|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|169
1712792100000|2024-04-10 23:35:00|||||||||21
1712792400000|2024-04-10 23:40:00|12291.1|12287.1|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|136
1712792700000|2024-04-10 23:45:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|131
1712793000000|2024-04-10 23:50:00|12287.9|12283.9|12269.2|12265.2|12287.9|12283.9|12269.2|12265.2|579
1712793300000|2024-04-10 23:55:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|180
1712793600000|2024-04-11 00:00:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12266.1|12262.1|334
1712793900000|2024-04-11 00:05:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12272.3|12268.3|363
1712794200000|2024-04-11 00:10:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|195
1712794500000|2024-04-11 00:15:00|12289.5|12285.5|12281.7|12277.7|12294.2|12290.2|12278.6|12274.6|429
1712794800000|2024-04-11 00:20:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|253
1712795100000|2024-04-11 00:25:00|12278.6|12274.6|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|210
1712795400000|2024-04-11 00:30:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|253
1712795700000|2024-04-11 00:35:00|12281.7|12277.7|12266.1|12262.1|12281.7|12277.7|12262.9|12258.9|263
1712796000000|2024-04-11 00:40:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|288
1712796300000|2024-04-11 00:45:00|12258.3|12254.3|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|244
1712796600000|2024-04-11 00:50:00|12255.1|12251.1|12253.6|12249.6|12255.1|12251.1|12247.3|12243.3|244
1712796900000|2024-04-11 00:55:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|200
1712797200000|2024-04-11 01:00:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|190
1712797500000|2024-04-11 01:05:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|369
1712797800000|2024-04-11 01:10:00|12267.6|12263.6|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|454
1712798100000|2024-04-11 01:15:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|217
1712798400000|2024-04-11 01:20:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|402
1712798700000|2024-04-11 01:25:00|12281.7|12277.7|12275.4|12271.4|12284.8|12280.8|12275.4|12271.4|365
1712799000000|2024-04-11 01:30:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12277|12273|202
1712799300000|2024-04-11 01:35:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|157
1712799600000|2024-04-11 01:40:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|258
1712799900000|2024-04-11 01:45:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|275
1712800200000|2024-04-11 01:50:00|12291.1|12287.1|12294.2|12290.2|12297.3|12293.3|12287.9|12283.9|310
1712800500000|2024-04-11 01:55:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|279
1712800800000|2024-04-11 02:00:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|350
1712801100000|2024-04-11 02:05:00|12291.1|12287.1|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|285
1712801400000|2024-04-11 02:10:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|115
1712801700000|2024-04-11 02:15:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|204
1712802000000|2024-04-11 02:20:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|101
1712802300000|2024-04-11 02:25:00|||||||||118
1712802600000|2024-04-11 02:30:00|12287.9|12283.9|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|161
1712802900000|2024-04-11 02:35:00|12295.8|12291.8|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|229
1712803200000|2024-04-11 02:40:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|76
1712803500000|2024-04-11 02:45:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|134
1712803800000|2024-04-11 02:50:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|30
1712804100000|2024-04-11 02:55:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|227
1712804400000|2024-04-11 03:00:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|149
1712804700000|2024-04-11 03:05:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|203
1712805000000|2024-04-11 03:10:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|295
1712805300000|2024-04-11 03:15:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|187
1712805600000|2024-04-11 03:20:00|||||||||12
1712805900000|2024-04-11 03:25:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|146
1712806200000|2024-04-11 03:30:00|12297.3|12293.3|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|216
1712806500000|2024-04-11 03:35:00|12300.4|12296.4|12294.2|12290.2|12300.4|12296.4|12294.2|12290.2|420
1712806800000|2024-04-11 03:40:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|62
1712807100000|2024-04-11 03:45:00|||||||||68
1712807400000|2024-04-11 03:50:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|141
1712807700000|2024-04-11 03:55:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|209
1712808000000|2024-04-11 04:00:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|159
1712808300000|2024-04-11 04:05:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|194
1712808600000|2024-04-11 04:10:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|504
1712808900000|2024-04-11 04:15:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|221
1712809200000|2024-04-11 04:20:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|255
1712809500000|2024-04-11 04:25:00|12277|12273|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|129
1712809800000|2024-04-11 04:30:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|359
1712810100000|2024-04-11 04:35:00|12284.8|12280.8|12286.4|12282.4|12287.9|12283.9|12284.8|12280.8|167
1712810400000|2024-04-11 04:40:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|268
1712810700000|2024-04-11 04:45:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|162
1712811000000|2024-04-11 04:50:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|95
1712811300000|2024-04-11 04:55:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|91
1712811600000|2024-04-11 05:00:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|177
1712811900000|2024-04-11 05:05:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|63
1712812200000|2024-04-11 05:10:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|180
1712812500000|2024-04-11 05:15:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|120
1712812800000|2024-04-11 05:20:00|12287.9|12283.9|12281.7|12277.7|12287.9|12283.9|12278.6|12274.6|438
1712813100000|2024-04-11 05:25:00|12280.1|12276.1|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|71
1712813400000|2024-04-11 05:30:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|80
1712813700000|2024-04-11 05:35:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|114
1712814000000|2024-04-11 05:40:00|12278.6|12274.6|12280.1|12276.1|12281.7|12277.7|12278.6|12274.6|157
1712814300000|2024-04-11 05:45:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|109
1712814600000|2024-04-11 05:50:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|98
1712814900000|2024-04-11 05:55:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|90
1712815200000|2024-04-11 06:00:00|12281.7|12277.7|12275.4|12271.4|12281.7|12277.7|12272.3|12268.3|297
1712815500000|2024-04-11 06:05:00|12272.3|12268.3|12262.9|12258.9|12272.3|12268.3|12262.9|12258.9|321
1712815800000|2024-04-11 06:10:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|146
1712816100000|2024-04-11 06:15:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|278
1712816400000|2024-04-11 06:20:00|12272.3|12268.3|12262.9|12258.9|12272.3|12268.3|12262.9|12258.9|206
1712816700000|2024-04-11 06:25:00|12261.4|12257.4|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|447
1712817000000|2024-04-11 06:30:00|12266.1|12262.1|12258.3|12254.3|12266.1|12262.1|12256.7|12252.7|308
1712817300000|2024-04-11 06:35:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|368
1712817600000|2024-04-11 06:40:00|12259.8|12255.8|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|416
1712817900000|2024-04-11 06:45:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12253.6|12249.6|284
1712818200000|2024-04-11 06:50:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|157
1712818500000|2024-04-11 06:55:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|355
1712818800000|2024-04-11 07:00:00|12259.8|12255.8|12250.4|12246.4|12262.9|12258.9|12250.4|12246.4|670
1712819100000|2024-04-11 07:05:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|671
1712819400000|2024-04-11 07:10:00|12250.4|12246.4|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|437
1712819700000|2024-04-11 07:15:00|12253.6|12249.6|12250.4|12246.4|12256.7|12252.7|12244.2|12240.2|502
1712820000000|2024-04-11 07:20:00|12247.3|12243.3|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|258
1712820300000|2024-04-11 07:25:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|469
1712820600000|2024-04-11 07:30:00|12247.3|12243.3|12247.3|12243.3|12256.7|12252.7|12244.2|12240.2|912
1712820900000|2024-04-11 07:35:00|12244.2|12240.2|12234.8|12230.8|12247.3|12243.3|12231.7|12227.7|845
1712821200000|2024-04-11 07:40:00|12231.7|12227.7|12228.6|12224.6|12234.8|12230.8|12225.4|12221.4|691
1712821500000|2024-04-11 07:45:00|12231.7|12227.7|12225.4|12221.4|12234.8|12230.8|12225.4|12221.4|599
1712821800000|2024-04-11 07:50:00|12222.3|12218.3|12231.7|12227.7|12231.7|12227.7|12222.3|12218.3|617
1712822100000|2024-04-11 07:55:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|180
1712822400000|2024-04-11 08:00:00|12231.7|12227.7|12234.8|12230.8|12237.9|12233.9|12228.6|12224.6|457
1712822700000|2024-04-11 08:05:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12228.6|12224.6|504
1712823000000|2024-04-11 08:10:00|12234.8|12230.8|12241.1|12237.1|12244.2|12240.2|12231.7|12227.7|1006
1712823300000|2024-04-11 08:15:00|12237.9|12233.9|12225.4|12221.4|12237.9|12233.9|12225.4|12221.4|763
1712823600000|2024-04-11 08:20:00|12222.3|12218.3|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|590
1712823900000|2024-04-11 08:25:00|12222.3|12218.3|12228.6|12224.6|12231.7|12227.7|12222.3|12218.3|306
1712824200000|2024-04-11 08:30:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12225.4|12221.4|786
1712824500000|2024-04-11 08:35:00|12228.6|12224.6|12228.6|12224.6|12237.9|12233.9|12228.6|12224.6|924
1712824800000|2024-04-11 08:40:00|12231.7|12227.7|12225.4|12221.4|12231.7|12227.7|12222.3|12218.3|437
1712825100000|2024-04-11 08:45:00|12228.6|12224.6|12222.3|12218.3|12228.6|12224.6|12216.1|12212.1|806
1712825400000|2024-04-11 08:50:00|12225.4|12221.4|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|741
1712825700000|2024-04-11 08:55:00|12228.6|12224.6|12234.8|12230.8|12237.9|12233.9|12228.6|12224.6|446
1712826000000|2024-04-11 09:00:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|463
1712826300000|2024-04-11 09:05:00|12231.7|12227.7|12228.6|12224.6|12237.9|12233.9|12225.4|12221.4|319
1712826600000|2024-04-11 09:10:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|504
1712826900000|2024-04-11 09:15:00|12237.9|12233.9|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|770
1712827200000|2024-04-11 09:20:00|12234.8|12230.8|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|533
1712827500000|2024-04-11 09:25:00|12237.9|12233.9|12250.4|12246.4|12250.4|12246.4|12237.9|12233.9|570
1712827800000|2024-04-11 09:30:00|12253.6|12249.6|12259.8|12255.8|12259.8|12255.8|12250.4|12246.4|843
1712828100000|2024-04-11 09:35:00|12256.7|12252.7|12269.2|12265.2|12275.4|12271.4|12256.7|12252.7|1168
1712828400000|2024-04-11 09:40:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12266.1|12262.1|819
1712828700000|2024-04-11 09:45:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12266.1|12262.1|459
1712829000000|2024-04-11 09:50:00|12266.1|12262.1|12262.9|12258.9|12272.3|12268.3|12259.8|12255.8|395
1712829300000|2024-04-11 09:55:00|12259.8|12255.8|12269.2|12265.2|12269.2|12265.2|12256.7|12252.7|416
1712829600000|2024-04-11 10:00:00|12266.1|12262.1|12272.3|12268.3|12275.4|12271.4|12262.9|12258.9|458
1712829900000|2024-04-11 10:05:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|507
1712830200000|2024-04-11 10:10:00|12269.2|12265.2|12259.8|12255.8|12269.2|12265.2|12256.7|12252.7|545
1712830500000|2024-04-11 10:15:00|12256.7|12252.7|12259.8|12255.8|12261.4|12257.4|12256.7|12252.7|464
1712830800000|2024-04-11 10:20:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|401
1712831100000|2024-04-11 10:25:00|12256.7|12252.7|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|183
1712831400000|2024-04-11 10:30:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|324
1712831700000|2024-04-11 10:35:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|143
1712832000000|2024-04-11 10:40:00|12262.9|12258.9|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|464
1712832300000|2024-04-11 10:45:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|440
1712832600000|2024-04-11 10:50:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|440
1712832900000|2024-04-11 10:55:00|12266.1|12262.1|12272.3|12268.3|12275.4|12271.4|12266.1|12262.1|274
1712833200000|2024-04-11 11:00:00|12273.9|12269.9|12259.8|12255.8|12275.4|12271.4|12259.8|12255.8|763
1712833500000|2024-04-11 11:05:00|12256.7|12252.7|12247.3|12243.3|12256.7|12252.7|12244.2|12240.2|617
1712833800000|2024-04-11 11:10:00|12244.2|12240.2|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|343
1712834100000|2024-04-11 11:15:00|12244.2|12240.2|12253.6|12249.6|12253.6|12249.6|12241.1|12237.1|406
1712834400000|2024-04-11 11:20:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|350
1712834700000|2024-04-11 11:25:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|805
1712835000000|2024-04-11 11:30:00|12252|12248|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|536
1712835300000|2024-04-11 11:35:00|12252|12248|12250.4|12246.4|12259.8|12255.8|12250.4|12246.4|762
1712835600000|2024-04-11 11:40:00|12247.3|12243.3|12234.8|12230.8|12250.4|12246.4|12234.8|12230.8|677
1712835900000|2024-04-11 11:45:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|524
1712836200000|2024-04-11 11:50:00|12237.9|12233.9|12231.7|12227.7|12237.9|12233.9|12228.6|12224.6|1006
1712836500000|2024-04-11 11:55:00|12228.6|12224.6|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|806
1712836800000|2024-04-11 12:00:00|12228.6|12224.6|12225.4|12221.4|12231.7|12227.7|12219.2|12215.2|1289
1712837100000|2024-04-11 12:05:00|12222.3|12218.3|12241.1|12237.1|12241.1|12237.1|12219.2|12215.2|1530
1712837400000|2024-04-11 12:10:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|934
1712837700000|2024-04-11 12:15:00|12253.6|12249.6|12219.2|12215.2|12259.8|12255.8|12219.2|12215.2|2594
1712838000000|2024-04-11 12:20:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12212.9|12208.9|2500
1712838300000|2024-04-11 12:25:00|12219.2|12215.2|12216.1|12212.1|12228.6|12224.6|12209.8|12205.8|1948
1712838600000|2024-04-11 12:30:00|12212.9|12208.9|12275.4|12271.4|12278.6|12274.6|12178.6|12174.6|4905
1712838900000|2024-04-11 12:35:00|12272.3|12268.3|12281.7|12277.7|12284.8|12280.8|12256.7|12252.7|3802
1712839200000|2024-04-11 12:40:00|12278.6|12274.6|12256.7|12252.7|12278.6|12274.6|12253.6|12249.6|2294
1712839500000|2024-04-11 12:45:00|12259.8|12255.8|12291.1|12287.1|12291.1|12287.1|12259.8|12255.8|2893
1712839800000|2024-04-11 12:50:00|12294.2|12290.2|12284.8|12280.8|12300.4|12296.4|12281.7|12277.7|2561
1712840100000|2024-04-11 12:55:00|12281.7|12277.7|12300.4|12296.4|12300.4|12296.4|12275.4|12271.4|2479
1712840400000|2024-04-11 13:00:00|12297.3|12293.3|12275.4|12271.4|12297.3|12293.3|12269.2|12265.2|2739
1712840700000|2024-04-11 13:05:00|12278.6|12274.6|12294.2|12290.2|12294.2|12290.2|12278.6|12274.6|1980
1712841000000|2024-04-11 13:10:00|12297.3|12293.3|12300.4|12296.4|12306.7|12302.7|12297.3|12293.3|2032
1712841300000|2024-04-11 13:15:00|12303.6|12299.6|12297.3|12293.3|12309.8|12305.8|12294.2|12290.2|1612
1712841600000|2024-04-11 13:20:00|12294.2|12290.2|12287.9|12283.9|12300.4|12296.4|12287.9|12283.9|1315
1712841900000|2024-04-11 13:25:00|12284.8|12280.8|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|1174
1712842200000|2024-04-11 13:30:00|12294.2|12290.2|12278.6|12274.6|12297.3|12293.3|12275.4|12271.4|1932
1712842500000|2024-04-11 13:35:00|12275.4|12271.4|12266.1|12262.1|12281.7|12277.7|12266.1|12262.1|2744
1712842800000|2024-04-11 13:40:00|12262.9|12258.9|12253.6|12249.6|12262.9|12258.9|12241.1|12237.1|2229
1712843100000|2024-04-11 13:45:00|12256.7|12252.7|12247.3|12243.3|12259.8|12255.8|12244.2|12240.2|1912
1712843400000|2024-04-11 13:50:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|1157
1712843700000|2024-04-11 13:55:00|12244.2|12240.2|12234.8|12230.8|12247.3|12243.3|12234.8|12230.8|2662
1712844000000|2024-04-11 14:00:00|12231.7|12227.7|12219.2|12215.2|12231.7|12227.7|12216.1|12212.1|2666
1712844300000|2024-04-11 14:05:00|12222.3|12218.3|12203.6|12199.6|12225.4|12221.4|12203.6|12199.6|1835
1712844600000|2024-04-11 14:10:00|12206.7|12202.7|12206.7|12202.7|12216.1|12212.1|12206.7|12202.7|2172
1712844900000|2024-04-11 14:15:00|12203.6|12199.6|12191.1|12187.1|12206.7|12202.7|12191.1|12187.1|1548
1712845200000|2024-04-11 14:20:00|12187.9|12183.9|12184.8|12180.8|12194.2|12190.2|12181.7|12177.7|2406
1712845500000|2024-04-11 14:25:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12172.3|12168.3|2073
1712845800000|2024-04-11 14:30:00|12178.6|12174.6|12184.8|12180.8|12187.9|12183.9|12178.6|12174.6|2086
1712846100000|2024-04-11 14:35:00|12187.9|12183.9|12194.2|12190.2|12197.3|12193.3|12181.7|12177.7|1144
1712846400000|2024-04-11 14:40:00|12197.3|12193.3|12209.8|12205.8|12209.8|12205.8|12197.3|12193.3|1348
1712846700000|2024-04-11 14:45:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|1947
1712847000000|2024-04-11 14:50:00|12219.2|12215.2|12209.8|12205.8|12219.2|12215.2|12203.6|12199.6|1179
1712847300000|2024-04-11 14:55:00|12206.7|12202.7|12200.4|12196.4|12209.8|12205.8|12197.3|12193.3|1050
1712847600000|2024-04-11 15:00:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12197.3|12193.3|1230
1712847900000|2024-04-11 15:05:00|12206.7|12202.7|12200.4|12196.4|12206.7|12202.7|12200.4|12196.4|1126
1712848200000|2024-04-11 15:10:00|12197.3|12193.3|12194.2|12190.2|12200.4|12196.4|12191.1|12187.1|1201
1712848500000|2024-04-11 15:15:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|910
1712848800000|2024-04-11 15:20:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|1098
1712849100000|2024-04-11 15:25:00|12184.8|12180.8|12166.1|12162.1|12184.8|12180.8|12166.1|12162.1|1990
1712849400000|2024-04-11 15:30:00|12169.2|12165.2|12175.4|12171.4|12181.7|12177.7|12169.2|12165.2|1336
1712849700000|2024-04-11 15:35:00|12178.6|12174.6|12194.2|12190.2|12197.3|12193.3|12175.4|12171.4|1429
1712850000000|2024-04-11 15:40:00|12197.3|12193.3|12203.6|12199.6|12212.9|12208.9|12194.2|12190.2|1323
1712850300000|2024-04-11 15:45:00|12200.4|12196.4|12203.6|12199.6|12216.1|12212.1|12200.4|12196.4|1498
1712850600000|2024-04-11 15:50:00|12206.7|12202.7|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|1263
1712850900000|2024-04-11 15:55:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12194.2|12190.2|1484
1712851200000|2024-04-11 16:00:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12200.4|12196.4|1601
1712851500000|2024-04-11 16:05:00|12206.7|12202.7|12203.6|12199.6|12212.9|12208.9|12200.4|12196.4|1427
1712851800000|2024-04-11 16:10:00|12200.4|12196.4|12191.1|12187.1|12206.7|12202.7|12191.1|12187.1|916
1712852100000|2024-04-11 16:15:00|12184.8|12180.8|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|1477
1712852400000|2024-04-11 16:20:00|12184.8|12180.8|12187.9|12183.9|12191.1|12187.1|12181.7|12177.7|423
1712852700000|2024-04-11 16:25:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|631
1712853000000|2024-04-11 16:30:00|12187.9|12183.9|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|628
1712853300000|2024-04-11 16:35:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|1774
1712853600000|2024-04-11 16:40:00|12187.9|12183.9|12200.4|12196.4|12203.6|12199.6|12184.8|12180.8|1287
1712853900000|2024-04-11 16:45:00|12197.3|12193.3|12212.9|12208.9|12212.9|12208.9|12197.3|12193.3|832
1712854200000|2024-04-11 16:50:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|1378
1712854500000|2024-04-11 16:55:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|2345
1712854800000|2024-04-11 17:00:00|12212.9|12208.9|12206.7|12202.7|12222.3|12218.3|12187.9|12183.9|5588
1712855100000|2024-04-11 17:05:00|12203.6|12199.6|12222.3|12218.3|12222.3|12218.3|12203.6|12199.6|1387
1712855400000|2024-04-11 17:10:00|12225.4|12221.4|12241.1|12237.1|12241.1|12237.1|12225.4|12221.4|2262
1712855700000|2024-04-11 17:15:00|12244.2|12240.2|12231.7|12227.7|12244.2|12240.2|12228.6|12224.6|1690
1712856000000|2024-04-11 17:20:00|12234.8|12230.8|12222.3|12218.3|12234.8|12230.8|12222.3|12218.3|823
1712856300000|2024-04-11 17:25:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|637
1712856600000|2024-04-11 17:30:00|12225.4|12221.4|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|862
1712856900000|2024-04-11 17:35:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|648
1712857200000|2024-04-11 17:40:00|12228.6|12224.6|12237.9|12233.9|12237.9|12233.9|12228.6|12224.6|622
1712857500000|2024-04-11 17:45:00|12234.8|12230.8|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|572
1712857800000|2024-04-11 17:50:00|12244.2|12240.2|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|1120
1712858100000|2024-04-11 17:55:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|431
1712858400000|2024-04-11 18:00:00|12247.3|12243.3|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|978
1712858700000|2024-04-11 18:05:00|12256.7|12252.7|12266.1|12262.1|12275.4|12271.4|12256.7|12252.7|1286
1712859000000|2024-04-11 18:10:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|580
1712859300000|2024-04-11 18:15:00|12269.2|12265.2|12253.6|12249.6|12269.2|12265.2|12253.6|12249.6|603
1712859600000|2024-04-11 18:20:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|719
1712859900000|2024-04-11 18:25:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|840
1712860200000|2024-04-11 18:30:00|12253.6|12249.6|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|539
1712860500000|2024-04-11 18:35:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|334
1712860800000|2024-04-11 18:40:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|303
1712861100000|2024-04-11 18:45:00|12250.4|12246.4|12244.2|12240.2|12253.6|12249.6|12244.2|12240.2|634
1712861400000|2024-04-11 18:50:00|12247.3|12243.3|12231.7|12227.7|12247.3|12243.3|12231.7|12227.7|1432
1712861700000|2024-04-11 18:55:00|12228.6|12224.6|12209.8|12205.8|12234.8|12230.8|12209.8|12205.8|2162
1712862000000|2024-04-11 19:00:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|2045
1712862300000|2024-04-11 19:05:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12216.1|12212.1|594
1712862600000|2024-04-11 19:10:00|12219.2|12215.2|12216.1|12212.1|12225.4|12221.4|12216.1|12212.1|763
1712862900000|2024-04-11 19:15:00|12219.2|12215.2|12234.8|12230.8|12234.8|12230.8|12219.2|12215.2|698
1712863200000|2024-04-11 19:20:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|380
1712863500000|2024-04-11 19:25:00|12231.7|12227.7|12228.6|12224.6|12237.9|12233.9|12225.4|12221.4|1526
1712863800000|2024-04-11 19:30:00|12225.4|12221.4|12216.1|12212.1|12228.6|12224.6|12206.7|12202.7|3192
1712864100000|2024-04-11 19:35:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|1117
1712864400000|2024-04-11 19:40:00|12222.3|12218.3|12223.9|12219.9|12225.4|12221.4|12219.2|12215.2|1072
1712864700000|2024-04-11 19:45:00|12222.3|12218.3|12219.2|12215.2|12225.4|12221.4|12212.9|12208.9|1138
1712865000000|2024-04-11 19:50:00|12222.3|12218.3|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|908
1712865300000|2024-04-11 19:55:00|12222.3|12218.3|12209.8|12205.8|12222.3|12218.3|12206.7|12202.7|3865
1712865600000|2024-04-11 20:00:00|12212.9|12208.9|12197.3|12193.3|12212.9|12208.9|12194.2|12190.2|4011
1712865900000|2024-04-11 20:05:00|12200.4|12196.4|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|884
1712866200000|2024-04-11 20:10:00|12197.3|12193.3|12209.8|12205.8|12209.8|12205.8|12197.3|12193.3|642
1712866500000|2024-04-11 20:15:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|604
1712866800000|2024-04-11 20:20:00|12200.4|12196.4|12194.2|12190.2|12203.6|12199.6|12187.9|12183.9|1420
1712867100000|2024-04-11 20:25:00|12191.1|12187.1|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|318
1712867400000|2024-04-11 20:30:00|12191.1|12187.1|12181.7|12177.7|12191.1|12187.1|12181.7|12177.7|383
1712867700000|2024-04-11 20:35:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|639
1712868000000|2024-04-11 20:40:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|1321
1712868300000|2024-04-11 20:45:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|520
1712868600000|2024-04-11 20:50:00|12175.4|12171.4|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|521
1712868900000|2024-04-11 20:55:00|12184.8|12180.8|12175.4|12171.4|12184.8|12180.8|12172.3|12168.3|872
1712872800000|2024-04-11 22:00:00|12178.6|12174.6|12178.6|12174.6|12183.3|12179.3|12178.6|12174.6|111
1712873100000|2024-04-11 22:05:00|12180.1|12176.1|12181.7|12177.7|12181.7|12177.7|12180.1|12176.1|50
1712873400000|2024-04-11 22:10:00|||||||||21
1712873700000|2024-04-11 22:15:00|12183.3|12179.3|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|47
1712874000000|2024-04-11 22:20:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|229
1712874300000|2024-04-11 22:25:00|12184.8|12180.8|12183.3|12179.3|12187.9|12183.9|12181.7|12177.7|87
1712874600000|2024-04-11 22:30:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|13
1712874900000|2024-04-11 22:35:00|||||||||14
1712875200000|2024-04-11 22:40:00|12187.9|12183.9|12189.5|12185.5|12191.1|12187.1|12186.4|12182.4|134
1712875500000|2024-04-11 22:45:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|59
1712875800000|2024-04-11 22:50:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|115
1712876400000|2024-04-11 23:00:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|40
1712876700000|2024-04-11 23:05:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|39
1712877000000|2024-04-11 23:10:00|||||||||11
1712877300000|2024-04-11 23:15:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|16
1712877600000|2024-04-11 23:20:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|59
1712877900000|2024-04-11 23:25:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|14
1712878200000|2024-04-11 23:30:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|73
1712878500000|2024-04-11 23:35:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|70
1712878800000|2024-04-11 23:40:00|12186.4|12182.4|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|159
1712879100000|2024-04-11 23:45:00|12181.7|12177.7|12191.1|12187.1|12191.1|12187.1|12181.7|12177.7|167
1712879400000|2024-04-11 23:50:00|12189.5|12185.5|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|121
1712879700000|2024-04-11 23:55:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|78
1712880000000|2024-04-12 00:00:00|12184.8|12180.8|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|147
1712880300000|2024-04-12 00:05:00|12187.9|12183.9|12206.7|12202.7|12206.7|12202.7|12187.9|12183.9|257
1712880600000|2024-04-12 00:10:00|12205.1|12201.1|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|39
1712880900000|2024-04-12 00:15:00|12203.6|12199.6|12200.4|12196.4|12206.7|12202.7|12197.3|12193.3|262
1712881200000|2024-04-12 00:20:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|186
1712881500000|2024-04-12 00:25:00|12200.4|12196.4|12197.3|12193.3|12203.6|12199.6|12195.8|12191.8|191
1712881800000|2024-04-12 00:30:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12197.3|12193.3|134
1712882100000|2024-04-12 00:35:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|156
1712882400000|2024-04-12 00:40:00|12197.3|12193.3|12203.6|12199.6|12203.6|12199.6|12194.2|12190.2|390
1712882700000|2024-04-12 00:45:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|420
1712883000000|2024-04-12 00:50:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|102
1712883300000|2024-04-12 00:55:00|12203.6|12199.6|12209.8|12205.8|12209.8|12205.8|12203.6|12199.6|91
1712883600000|2024-04-12 01:00:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|358
1712883900000|2024-04-12 01:05:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|135
1712884200000|2024-04-12 01:10:00|12211.4|12207.4|12209.8|12205.8|12211.4|12207.4|12209.8|12205.8|280
1712884500000|2024-04-12 01:15:00|||||||||91
1712884800000|2024-04-12 01:20:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|103
1712885100000|2024-04-12 01:25:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|545
1712885400000|2024-04-12 01:30:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12214.5|12210.5|149
1712885700000|2024-04-12 01:35:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|148
1712886000000|2024-04-12 01:40:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|159
1712886300000|2024-04-12 01:45:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|306
1712886600000|2024-04-12 01:50:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|482
1712886900000|2024-04-12 01:55:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|184
1712887200000|2024-04-12 02:00:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|312
1712887500000|2024-04-12 02:05:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|135
1712887800000|2024-04-12 02:10:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|133
1712888100000|2024-04-12 02:15:00|12209.8|12205.8|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|129
1712888400000|2024-04-12 02:20:00|12209.8|12205.8|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|161
1712888700000|2024-04-12 02:25:00|||||||||17
1712889000000|2024-04-12 02:30:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|140
1712889300000|2024-04-12 02:35:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|114
1712889600000|2024-04-12 02:40:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|400
1712889900000|2024-04-12 02:45:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|47
1712890200000|2024-04-12 02:50:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|124
1712890500000|2024-04-12 02:55:00|||||||||125
1712890800000|2024-04-12 03:00:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|96
1712891100000|2024-04-12 03:05:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|97
1712891400000|2024-04-12 03:10:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|131
1712891700000|2024-04-12 03:15:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|175
1712892000000|2024-04-12 03:20:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|109
1712892300000|2024-04-12 03:25:00|||||||||60
1712892600000|2024-04-12 03:30:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|213
1712892900000|2024-04-12 03:35:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|84
1712893200000|2024-04-12 03:40:00|12198.9|12194.9|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|227
1712893500000|2024-04-12 03:45:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|96
1712893800000|2024-04-12 03:50:00|12194.2|12190.2|12203.6|12199.6|12206.7|12202.7|12194.2|12190.2|508
1712894100000|2024-04-12 03:55:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|139
1712894400000|2024-04-12 04:00:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|190
1712894700000|2024-04-12 04:05:00|12198.9|12194.9|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|69
1712895000000|2024-04-12 04:10:00|||||||||30
1712895300000|2024-04-12 04:15:00|||||||||29
1712895600000|2024-04-12 04:20:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|114
1712895900000|2024-04-12 04:25:00|||||||||24
1712896200000|2024-04-12 04:30:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|89
1712896500000|2024-04-12 04:35:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|22
1712896800000|2024-04-12 04:40:00|12198.9|12194.9|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|300
1712897100000|2024-04-12 04:45:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|91
1712897400000|2024-04-12 04:50:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|174
1712897700000|2024-04-12 04:55:00|||||||||49
1712898000000|2024-04-12 05:00:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|119
1712898300000|2024-04-12 05:05:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|236
1712898600000|2024-04-12 05:10:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|103
1712898900000|2024-04-12 05:15:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|91
1712899200000|2024-04-12 05:20:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|49
1712899500000|2024-04-12 05:25:00|||||||||21
1712899800000|2024-04-12 05:30:00|12208.3|12204.3|12216.1|12212.1|12216.1|12212.1|12208.3|12204.3|337
1712900100000|2024-04-12 05:35:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|107
1712900400000|2024-04-12 05:40:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|194
1712900700000|2024-04-12 05:45:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|93
1712901000000|2024-04-12 05:50:00|12216.1|12212.1|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|199
1712901300000|2024-04-12 05:55:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|213
1712901600000|2024-04-12 06:00:00|12216.1|12212.1|12209.8|12205.8|12219.2|12215.2|12209.8|12205.8|183
1712901900000|2024-04-12 06:05:00|12206.7|12202.7|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|255
1712902200000|2024-04-12 06:10:00|12212.9|12208.9|12206.7|12202.7|12212.9|12208.9|12206.7|12202.7|191
1712902500000|2024-04-12 06:15:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12203.6|12199.6|304
1712902800000|2024-04-12 06:20:00|12206.7|12202.7|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|308
1712903100000|2024-04-12 06:25:00|12212.9|12208.9|12219.2|12215.2|12222.3|12218.3|12209.8|12205.8|343
1712903400000|2024-04-12 06:30:00|12216.1|12212.1|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|570
1712903700000|2024-04-12 06:35:00|12219.2|12215.2|12225.4|12221.4|12227|12223|12219.2|12215.2|303
1712904000000|2024-04-12 06:40:00|12222.3|12218.3|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|478
1712904300000|2024-04-12 06:45:00|12228.6|12224.6|12231.7|12227.7|12237.9|12233.9|12225.4|12221.4|490
1712904600000|2024-04-12 06:50:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|712
1712904900000|2024-04-12 06:55:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|648
1712905200000|2024-04-12 07:00:00|12228.6|12224.6|12225.4|12221.4|12231.7|12227.7|12222.3|12218.3|748
1712905500000|2024-04-12 07:05:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|533
1712905800000|2024-04-12 07:10:00|12219.2|12215.2|12241.1|12237.1|12241.1|12237.1|12219.2|12215.2|844
1712906100000|2024-04-12 07:15:00|12244.2|12240.2|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|633
1712906400000|2024-04-12 07:20:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12241.1|12237.1|336
1712906700000|2024-04-12 07:25:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|521
1712907000000|2024-04-12 07:30:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|797
1712907300000|2024-04-12 07:35:00|12250.4|12246.4|12259.8|12255.8|12259.8|12255.8|12250.4|12246.4|374
1712907600000|2024-04-12 07:40:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|544
1712907900000|2024-04-12 07:45:00|12253.6|12249.6|12266.1|12262.1|12266.1|12262.1|12253.6|12249.6|564
1712908200000|2024-04-12 07:50:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|281
1712908500000|2024-04-12 07:55:00|12259.8|12255.8|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|532
1712908800000|2024-04-12 08:00:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12253.6|12249.6|496
1712909100000|2024-04-12 08:05:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|633
1712909400000|2024-04-12 08:10:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|290
1712909700000|2024-04-12 08:15:00|12262.9|12258.9|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|529
1712910000000|2024-04-12 08:20:00|12266.1|12262.1|12253.6|12249.6|12266.1|12262.1|12253.6|12249.6|1379
1712910300000|2024-04-12 08:25:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|768
1712910600000|2024-04-12 08:30:00|12250.4|12246.4|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|413
1712910900000|2024-04-12 08:35:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|373
1712911200000|2024-04-12 08:40:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|272
1712911500000|2024-04-12 08:45:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|131
1712911800000|2024-04-12 08:50:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|234
1712912100000|2024-04-12 08:55:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|198
1712912400000|2024-04-12 09:00:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|63
1712912700000|2024-04-12 09:05:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|82
1712913000000|2024-04-12 09:10:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|80
1712913300000|2024-04-12 09:15:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|123
1712913600000|2024-04-12 09:20:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|151
1712913900000|2024-04-12 09:25:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|311
1712914200000|2024-04-12 09:30:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|247
1712914500000|2024-04-12 09:35:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|239
1712914800000|2024-04-12 09:40:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|175
1712915100000|2024-04-12 09:45:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|339
1712915400000|2024-04-12 09:50:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|292
1712915700000|2024-04-12 09:55:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|347
1712916000000|2024-04-12 10:00:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|471
1712916300000|2024-04-12 10:05:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|248
1712916600000|2024-04-12 10:10:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|191
1712916900000|2024-04-12 10:15:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|386
1712917200000|2024-04-12 10:20:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|253
1712917500000|2024-04-12 10:25:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|634
1712917800000|2024-04-12 10:30:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|350
1712918100000|2024-04-12 10:35:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|137
1712918400000|2024-04-12 10:40:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|473
1712918700000|2024-04-12 10:45:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|118
1712919000000|2024-04-12 10:50:00|12253.6|12249.6|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|240
1712919300000|2024-04-12 10:55:00|12262.9|12258.9|12269.2|12265.2|12272.3|12268.3|12259.8|12255.8|624
1712919600000|2024-04-12 11:00:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|271
1712919900000|2024-04-12 11:05:00|12272.3|12268.3|12278.6|12274.6|12284.8|12280.8|12272.3|12268.3|672
1712920200000|2024-04-12 11:10:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|678
1712920500000|2024-04-12 11:15:00|12278.6|12274.6|12272.3|12268.3|12284.8|12280.8|12269.2|12265.2|735
1712920800000|2024-04-12 11:20:00|12275.4|12271.4|12281.7|12277.7|12283.3|12279.3|12275.4|12271.4|287
1712921100000|2024-04-12 11:25:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|363
1712921400000|2024-04-12 11:30:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12272.3|12268.3|419
1712921700000|2024-04-12 11:35:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|556
1712922000000|2024-04-12 11:40:00|12272.3|12268.3|12278.6|12274.6|12281.7|12277.7|12272.3|12268.3|700
1712922300000|2024-04-12 11:45:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|577
1712922600000|2024-04-12 11:50:00|12275.4|12271.4|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|478
1712922900000|2024-04-12 11:55:00|12266.1|12262.1|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|623
1712923200000|2024-04-12 12:00:00|12272.3|12268.3|12278.6|12274.6|12281.7|12277.7|12269.2|12265.2|1248
1712923500000|2024-04-12 12:05:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|1071
1712923800000|2024-04-12 12:10:00|12284.8|12280.8|12294.2|12290.2|12294.2|12290.2|12281.7|12277.7|1435
1712924100000|2024-04-12 12:15:00|12292.6|12288.6|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|1198
1712924400000|2024-04-12 12:20:00|12294.2|12290.2|12287.9|12283.9|12294.2|12290.2|12284.8|12280.8|1394
1712924700000|2024-04-12 12:25:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|1417
1712925000000|2024-04-12 12:30:00|12277|12273|12269.2|12265.2|12277|12273|12266.1|12262.1|2082
1712925300000|2024-04-12 12:35:00|12272.3|12268.3|12303.6|12299.6|12303.6|12299.6|12269.2|12265.2|2653
1712925600000|2024-04-12 12:40:00|12306.7|12302.7|12328.6|12324.6|12341.1|12337.1|12300.4|12296.4|2292
1712925900000|2024-04-12 12:45:00|12325.4|12321.4|12334.8|12330.8|12341.1|12337.1|12322.3|12318.3|2411
1712926200000|2024-04-12 12:50:00|12331.7|12327.7|12328.6|12324.6|12337.9|12333.9|12322.3|12318.3|2380
1712926500000|2024-04-12 12:55:00|12330.1|12326.1|12325.4|12321.4|12334.8|12330.8|12322.3|12318.3|1423
1712926800000|2024-04-12 13:00:00|12322.3|12318.3|12331.7|12327.7|12334.8|12330.8|12322.3|12318.3|1322
1712927100000|2024-04-12 13:05:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|1461
1712927400000|2024-04-12 13:10:00|12341.1|12337.1|12331.7|12327.7|12341.1|12337.1|12328.6|12324.6|1138
1712927700000|2024-04-12 13:15:00|12328.6|12324.6|12312.9|12308.9|12328.6|12324.6|12309.8|12305.8|1501
1712928000000|2024-04-12 13:20:00|12316.1|12312.1|12316.1|12312.1|12322.3|12318.3|12306.7|12302.7|956
1712928300000|2024-04-12 13:25:00|12312.9|12308.9|12328.6|12324.6|12328.6|12324.6|12309.8|12305.8|444
1712928600000|2024-04-12 13:30:00|12325.4|12321.4|12312.9|12308.9|12325.4|12321.4|12312.9|12308.9|1343
1712928900000|2024-04-12 13:35:00|12309.8|12305.8|12303.6|12299.6|12316.1|12312.1|12297.3|12293.3|1469
1712929200000|2024-04-12 13:40:00|12306.7|12302.7|12316.1|12312.1|12319.2|12315.2|12306.7|12302.7|1147
1712929500000|2024-04-12 13:45:00|12319.2|12315.2|12334.8|12330.8|12334.8|12330.8|12316.1|12312.1|1456
1712929800000|2024-04-12 13:50:00|12331.7|12327.7|12322.3|12318.3|12334.8|12330.8|12322.3|12318.3|776
1712930100000|2024-04-12 13:55:00|12325.4|12321.4|12327|12323|12328.6|12324.6|12322.3|12318.3|812
1712930400000|2024-04-12 14:00:00|12309.8|12305.8|12341.1|12337.1|12353.6|12349.6|12308.3|12304.3|2587
1712930700000|2024-04-12 14:05:00|12344.2|12340.2|12359.8|12355.8|12359.8|12355.8|12342.6|12338.6|2481
1712931000000|2024-04-12 14:10:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12356.7|12352.7|1860
1712931300000|2024-04-12 14:15:00|12359.8|12355.8|12350.4|12346.4|12359.8|12355.8|12350.4|12346.4|1607
1712931600000|2024-04-12 14:20:00|12347.3|12343.3|12353.6|12349.6|12356.7|12352.7|12347.3|12343.3|798
1712931900000|2024-04-12 14:25:00|12356.7|12352.7|12350.4|12346.4|12356.7|12352.7|12347.3|12343.3|1595
1712932200000|2024-04-12 14:30:00|12353.6|12349.6|12347.3|12343.3|12353.6|12349.6|12344.2|12340.2|1560
1712932500000|2024-04-12 14:35:00|12350.4|12346.4|12366.1|12362.1|12369.2|12365.2|12347.3|12343.3|1020
1712932800000|2024-04-12 14:40:00|12362.9|12358.9|12356.7|12352.7|12366.1|12362.1|12356.7|12352.7|1206
1712933100000|2024-04-12 14:45:00|12359.8|12355.8|12350.4|12346.4|12359.8|12355.8|12350.4|12346.4|555
1712933400000|2024-04-12 14:50:00|12347.3|12343.3|12344.2|12340.2|12350.4|12346.4|12341.1|12337.1|1133
1712933700000|2024-04-12 14:55:00|12350.4|12346.4|12334.8|12330.8|12350.4|12346.4|12334.8|12330.8|1152
1712934000000|2024-04-12 15:00:00|12331.7|12327.7|12337.9|12333.9|12337.9|12333.9|12328.6|12324.6|1659
1712934300000|2024-04-12 15:05:00|12336.4|12332.4|12334.8|12330.8|12336.4|12332.4|12328.6|12324.6|703
1712934600000|2024-04-12 15:10:00|12331.7|12327.7|12322.3|12318.3|12331.7|12327.7|12322.3|12318.3|810
1712934900000|2024-04-12 15:15:00|12325.4|12321.4|12319.2|12315.2|12328.6|12324.6|12316.1|12312.1|1000
1712935200000|2024-04-12 15:20:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12316.1|12312.1|776
1712935500000|2024-04-12 15:25:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|751
1712935800000|2024-04-12 15:30:00|12309.8|12305.8|12306.7|12302.7|12312.9|12308.9|12303.6|12299.6|895
1712936100000|2024-04-12 15:35:00|12303.6|12299.6|12306.7|12302.7|12312.9|12308.9|12303.6|12299.6|674
1712936400000|2024-04-12 15:40:00|12303.6|12299.6|12297.3|12293.3|12306.7|12302.7|12297.3|12293.3|978
1712936700000|2024-04-12 15:45:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12287.9|12283.9|962
1712937000000|2024-04-12 15:50:00|12291.1|12287.1|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|481
1712937300000|2024-04-12 15:55:00|12291.1|12287.1|12303.6|12299.6|12303.6|12299.6|12291.1|12287.1|600
1712937600000|2024-04-12 16:00:00|12306.7|12302.7|12306.7|12302.7|12312.9|12308.9|12306.7|12302.7|664
1712937900000|2024-04-12 16:05:00|12303.6|12299.6|12303.6|12299.6|12309.8|12305.8|12300.4|12296.4|815
1712938200000|2024-04-12 16:10:00|12300.4|12296.4|12306.7|12302.7|12306.7|12302.7|12297.3|12293.3|565
1712938500000|2024-04-12 16:15:00|12308.3|12304.3|12312.9|12308.9|12316.1|12312.1|12306.7|12302.7|829
1712938800000|2024-04-12 16:20:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|401
1712939100000|2024-04-12 16:25:00|12309.8|12305.8|12303.6|12299.6|12309.8|12305.8|12303.6|12299.6|619
1712939400000|2024-04-12 16:30:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12300.4|12296.4|1059
1712939700000|2024-04-12 16:35:00|12303.6|12299.6|12306.7|12302.7|12312.9|12308.9|12303.6|12299.6|242
1712940000000|2024-04-12 16:40:00|12303.6|12299.6|12316.1|12312.1|12316.1|12312.1|12300.4|12296.4|1022
1712940300000|2024-04-12 16:45:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|318
1712940600000|2024-04-12 16:50:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|860
1712940900000|2024-04-12 16:55:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|626
1712941200000|2024-04-12 17:00:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|525
1712941500000|2024-04-12 17:05:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|606
1712941800000|2024-04-12 17:10:00|12319.2|12315.2|12328.6|12324.6|12331.7|12327.7|12319.2|12315.2|821
1712942100000|2024-04-12 17:15:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|229
1712942400000|2024-04-12 17:20:00|12325.4|12321.4|12331.7|12327.7|12334.8|12330.8|12325.4|12321.4|780
1712942700000|2024-04-12 17:25:00|12328.6|12324.6|12334.8|12330.8|12337.9|12333.9|12328.6|12324.6|606
1712943000000|2024-04-12 17:30:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12331.7|12327.7|1035
1712943300000|2024-04-12 17:35:00|12337.9|12333.9|12344.2|12340.2|12344.2|12340.2|12328.6|12324.6|1310
1712943600000|2024-04-12 17:40:00|12347.3|12343.3|12353.6|12349.6|12353.6|12349.6|12344.2|12340.2|664
1712943900000|2024-04-12 17:45:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|397
1712944200000|2024-04-12 17:50:00|12348.9|12344.9|12341.1|12337.1|12350.4|12346.4|12341.1|12337.1|610
1712944500000|2024-04-12 17:55:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|482
1712944800000|2024-04-12 18:00:00|12341.1|12337.1|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|399
1712945100000|2024-04-12 18:05:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12328.6|12324.6|736
1712945400000|2024-04-12 18:10:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|635
1712945700000|2024-04-12 18:15:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|601
1712946000000|2024-04-12 18:20:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|907
1712946300000|2024-04-12 18:25:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|181
1712946600000|2024-04-12 18:30:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|213
1712946900000|2024-04-12 18:35:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|309
1712947200000|2024-04-12 18:40:00|12334.8|12330.8|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|337
1712947500000|2024-04-12 18:45:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|113
1712947800000|2024-04-12 18:50:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|683
1712948100000|2024-04-12 18:55:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|1160
1712948400000|2024-04-12 19:00:00|12328.6|12324.6|12322.3|12318.3|12331.7|12327.7|12322.3|12318.3|926
1712948700000|2024-04-12 19:05:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|362
1712949000000|2024-04-12 19:10:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|238
1712949300000|2024-04-12 19:15:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|328
1712949600000|2024-04-12 19:20:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|157
1712949900000|2024-04-12 19:25:00|12316.1|12312.1|12312.9|12308.9|12322.3|12318.3|12312.9|12308.9|323
1712950200000|2024-04-12 19:30:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|762
1712950500000|2024-04-12 19:35:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|520
1712950800000|2024-04-12 19:40:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|336
1712951100000|2024-04-12 19:45:00|12305.1|12301.1|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|463
1712951400000|2024-04-12 19:50:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|204
1712951700000|2024-04-12 19:55:00|12300.4|12296.4|12278.6|12274.6|12300.4|12296.4|12278.6|12274.6|3789
1712952000000|2024-04-12 20:00:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12269.2|12265.2|4758
1712952300000|2024-04-12 20:05:00|12278.6|12274.6|12291.1|12287.1|12291.1|12287.1|12275.4|12271.4|504
1712952600000|2024-04-12 20:10:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|276
1712952900000|2024-04-12 20:15:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|425
1712953200000|2024-04-12 20:20:00|12283.3|12279.3|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|260
1712953500000|2024-04-12 20:25:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|119
1712953800000|2024-04-12 20:30:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|748
1712954100000|2024-04-12 20:35:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|327
1712954400000|2024-04-12 20:40:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|230
1712954700000|2024-04-12 20:45:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|190
1712955000000|2024-04-12 20:50:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|351
1712955300000|2024-04-12 20:55:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12266.1|12262.1|575
1713132000000|2024-04-14 22:00:00|12292.6|12288.6|12253.6|12249.6|12297.3|12293.3|12233.3|12229.3|615
1713132300000|2024-04-14 22:05:00|12262.9|12258.9|12252|12248|12267.6|12263.6|12247.3|12243.3|293
1713132600000|2024-04-14 22:10:00|12250.4|12246.4|12256.7|12252.7|12259.8|12255.8|12241.1|12237.1|229
1713132900000|2024-04-14 22:15:00|12258.3|12254.3|12241.1|12237.1|12259.8|12255.8|12237.9|12233.9|274
1713133200000|2024-04-14 22:20:00|12242.6|12238.6|12241.1|12237.1|12245.8|12241.8|12234.8|12230.8|221
1713133500000|2024-04-14 22:25:00|12237.9|12233.9|12231.7|12227.7|12237.9|12233.9|12230.1|12226.1|120
1713133800000|2024-04-14 22:30:00|12233.3|12229.3|12237.9|12233.9|12241.1|12237.1|12228.6|12224.6|244
1713134100000|2024-04-14 22:35:00|12234.8|12230.8|12231.7|12227.7|12241.1|12237.1|12231.7|12227.7|171
1713134400000|2024-04-14 22:40:00|12234.8|12230.8|12236.4|12232.4|12237.9|12233.9|12231.7|12227.7|95
1713134700000|2024-04-14 22:45:00|12237.9|12233.9|12225.4|12221.4|12237.9|12233.9|12225.4|12221.4|85
1713135000000|2024-04-14 22:50:00|12228.6|12224.6|12225.4|12221.4|12233.3|12229.3|12222.3|12218.3|185
1713135300000|2024-04-14 22:55:00|12228.6|12224.6|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|72
1713135600000|2024-04-14 23:00:00|12225.4|12221.4|12227|12223|12228.6|12224.6|12222.3|12218.3|137
1713135900000|2024-04-14 23:05:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12228.6|12224.6|61
1713136200000|2024-04-14 23:10:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|90
1713136500000|2024-04-14 23:15:00|12227|12223|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|114
1713136800000|2024-04-14 23:20:00|||||||||81
1713137100000|2024-04-14 23:25:00|12228.6|12224.6|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|128
1713137400000|2024-04-14 23:30:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12230.1|12226.1|335
1713137700000|2024-04-14 23:35:00|12236.4|12232.4|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|206
1713138000000|2024-04-14 23:40:00|12241.1|12237.1|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|222
1713138300000|2024-04-14 23:45:00|12241.1|12237.1|12241.1|12237.1|12247.3|12243.3|12237.9|12233.9|183
1713138600000|2024-04-14 23:50:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|76
1713138900000|2024-04-14 23:55:00|12234.8|12230.8|12241.1|12237.1|12244.2|12240.2|12234.8|12230.8|138
1713139200000|2024-04-15 00:00:00|12244.2|12240.2|12225.4|12221.4|12244.2|12240.2|12225.4|12221.4|386
1713139500000|2024-04-15 00:05:00|12228.6|12224.6|12241.1|12237.1|12241.1|12237.1|12228.6|12224.6|372
1713139800000|2024-04-15 00:10:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12234.8|12230.8|192
1713140100000|2024-04-15 00:15:00|12247.3|12243.3|12244.2|12240.2|12256.7|12252.7|12244.2|12240.2|421
1713140400000|2024-04-15 00:20:00|12245.8|12241.8|12253.6|12249.6|12253.6|12249.6|12244.2|12240.2|122
1713140700000|2024-04-15 00:25:00|12256.7|12252.7|12256.7|12252.7|12262.9|12258.9|12253.6|12249.6|218
1713141000000|2024-04-15 00:30:00|12262.9|12258.9|12253.6|12249.6|12262.9|12258.9|12250.4|12246.4|372
1713141300000|2024-04-15 00:35:00|12255.1|12251.1|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|94
1713141600000|2024-04-15 00:40:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|237
1713141900000|2024-04-15 00:45:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|86
1713142200000|2024-04-15 00:50:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|49
1713142500000|2024-04-15 00:55:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|131
1713142800000|2024-04-15 01:00:00|12255.1|12251.1|12259.8|12255.8|12262.9|12258.9|12255.1|12251.1|115
1713143100000|2024-04-15 01:05:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|408
1713143400000|2024-04-15 01:10:00|12258.3|12254.3|12256.7|12252.7|12259.8|12255.8|12250.4|12246.4|221
1713143700000|2024-04-15 01:15:00|12253.6|12249.6|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|288
1713144000000|2024-04-15 01:20:00|12262.9|12258.9|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|218
1713144300000|2024-04-15 01:25:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|148
1713144600000|2024-04-15 01:30:00|12259.8|12255.8|12250.4|12246.4|12259.8|12255.8|12250.4|12246.4|198
1713144900000|2024-04-15 01:35:00|12253.6|12249.6|12244.2|12240.2|12253.6|12249.6|12241.1|12237.1|223
1713145200000|2024-04-15 01:40:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|122
1713145500000|2024-04-15 01:45:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12244.2|12240.2|170
1713145800000|2024-04-15 01:50:00|12256.7|12252.7|12244.2|12240.2|12256.7|12252.7|12244.2|12240.2|336
1713146100000|2024-04-15 01:55:00|12247.3|12243.3|12237.9|12233.9|12247.3|12243.3|12237.9|12233.9|311
1713146400000|2024-04-15 02:00:00|12234.8|12230.8|12247.3|12243.3|12250.4|12246.4|12234.8|12230.8|471
1713146700000|2024-04-15 02:05:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|183
1713147000000|2024-04-15 02:10:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|64
1713147300000|2024-04-15 02:15:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|93
1713147600000|2024-04-15 02:20:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|184
1713147900000|2024-04-15 02:25:00|12242.6|12238.6|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|67
1713148200000|2024-04-15 02:30:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|114
1713148500000|2024-04-15 02:35:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|69
1713148800000|2024-04-15 02:40:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12231.7|12227.7|119
1713149100000|2024-04-15 02:45:00|12233.3|12229.3|12231.7|12227.7|12233.3|12229.3|12231.7|12227.7|22
1713149400000|2024-04-15 02:50:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|273
1713149700000|2024-04-15 02:55:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|171
1713150000000|2024-04-15 03:00:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|229
1713150300000|2024-04-15 03:05:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|114
1713150600000|2024-04-15 03:10:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|27
1713150900000|2024-04-15 03:15:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|64
1713151200000|2024-04-15 03:20:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|163
1713151500000|2024-04-15 03:25:00|12219.2|12215.2|12216.1|12212.1|12220.8|12216.8|12216.1|12212.1|290
1713151800000|2024-04-15 03:30:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|165
1713152100000|2024-04-15 03:35:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|88
1713152400000|2024-04-15 03:40:00|12217.6|12213.6|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|25
1713152700000|2024-04-15 03:45:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|168
1713153000000|2024-04-15 03:50:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|59
1713153300000|2024-04-15 03:55:00|12209.8|12205.8|12219.2|12215.2|12219.2|12215.2|12209.8|12205.8|107
1713153600000|2024-04-15 04:00:00|12216.1|12212.1|12222.3|12218.3|12225.4|12221.4|12216.1|12212.1|149
1713153900000|2024-04-15 04:05:00|12223.9|12219.9|12222.3|12218.3|12223.9|12219.9|12219.2|12215.2|93
1713154200000|2024-04-15 04:10:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12223.9|12219.9|69
1713154500000|2024-04-15 04:15:00|12227|12223|12225.4|12221.4|12227|12223|12225.4|12221.4|21
1713154800000|2024-04-15 04:20:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|20
1713155100000|2024-04-15 04:25:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|109
1713155400000|2024-04-15 04:30:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12214.5|12210.5|154
1713155700000|2024-04-15 04:35:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|128
1713156000000|2024-04-15 04:40:00|12209.8|12205.8|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|58
1713156300000|2024-04-15 04:45:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|61
1713156600000|2024-04-15 04:50:00|12208.3|12204.3|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|271
1713156900000|2024-04-15 04:55:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|51
1713157200000|2024-04-15 05:00:00|12208.3|12204.3|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|180
1713157500000|2024-04-15 05:05:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|269
1713157800000|2024-04-15 05:10:00|12203.6|12199.6|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|168
1713158100000|2024-04-15 05:15:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|143
1713158400000|2024-04-15 05:20:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|168
1713158700000|2024-04-15 05:25:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|122
1713159000000|2024-04-15 05:30:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|129
1713159300000|2024-04-15 05:35:00|12217.6|12213.6|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|180
1713159600000|2024-04-15 05:40:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|126
1713159900000|2024-04-15 05:45:00|12219.2|12215.2|12225.4|12221.4|12225.4|12221.4|12216.1|12212.1|200
1713160200000|2024-04-15 05:50:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|181
1713160500000|2024-04-15 05:55:00|12220.8|12216.8|12209.8|12205.8|12222.3|12218.3|12209.8|12205.8|305
1713160800000|2024-04-15 06:00:00|12212.9|12208.9|12203.6|12199.6|12212.9|12208.9|12203.6|12199.6|389
1713161100000|2024-04-15 06:05:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12197.3|12193.3|502
1713161400000|2024-04-15 06:10:00|12200.4|12196.4|12197.3|12193.3|12203.6|12199.6|12194.2|12190.2|328
1713161700000|2024-04-15 06:15:00|12200.4|12196.4|12212.9|12208.9|12212.9|12208.9|12197.3|12193.3|516
1713162000000|2024-04-15 06:20:00|12214.5|12210.5|12212.9|12208.9|12214.5|12210.5|12209.8|12205.8|301
1713162300000|2024-04-15 06:25:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|516
1713162600000|2024-04-15 06:30:00|12209.8|12205.8|12222.3|12218.3|12222.3|12218.3|12206.7|12202.7|344
1713162900000|2024-04-15 06:35:00|12219.2|12215.2|12225.4|12221.4|12228.6|12224.6|12216.1|12212.1|508
1713163200000|2024-04-15 06:40:00|12228.6|12224.6|12216.1|12212.1|12228.6|12224.6|12216.1|12212.1|231
1713163500000|2024-04-15 06:45:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|207
1713163800000|2024-04-15 06:50:00|12212.9|12208.9|12209.8|12205.8|12216.1|12212.1|12206.7|12202.7|221
1713164100000|2024-04-15 06:55:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|144
1713164400000|2024-04-15 07:00:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12200.4|12196.4|850
1713164700000|2024-04-15 07:05:00|12212.9|12208.9|12231.7|12227.7|12231.7|12227.7|12212.9|12208.9|825
1713165000000|2024-04-15 07:10:00|12228.6|12224.6|12228.6|12224.6|12234.8|12230.8|12225.4|12221.4|892
1713165300000|2024-04-15 07:15:00|12225.4|12221.4|12228.6|12224.6|12231.7|12227.7|12222.3|12218.3|443
1713165600000|2024-04-15 07:20:00|12231.7|12227.7|12219.2|12215.2|12231.7|12227.7|12219.2|12215.2|278
1713165900000|2024-04-15 07:25:00|12222.3|12218.3|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|294
1713166200000|2024-04-15 07:30:00|12212.9|12208.9|12219.2|12215.2|12219.2|12215.2|12209.8|12205.8|350
1713166500000|2024-04-15 07:35:00|12222.3|12218.3|12237.9|12233.9|12237.9|12233.9|12222.3|12218.3|611
1713166800000|2024-04-15 07:40:00|12234.8|12230.8|12222.3|12218.3|12234.8|12230.8|12222.3|12218.3|536
1713167100000|2024-04-15 07:45:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|328
1713167400000|2024-04-15 07:50:00|12222.3|12218.3|12228.6|12224.6|12228.6|12224.6|12219.2|12215.2|613
1713167700000|2024-04-15 07:55:00|12231.7|12227.7|12222.3|12218.3|12231.7|12227.7|12219.2|12215.2|339
1713168000000|2024-04-15 08:00:00|12219.2|12215.2|12209.8|12205.8|12219.2|12215.2|12206.7|12202.7|544
1713168300000|2024-04-15 08:05:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12203.6|12199.6|474
1713168600000|2024-04-15 08:10:00|12206.7|12202.7|12212.9|12208.9|12216.1|12212.1|12203.6|12199.6|450
1713168900000|2024-04-15 08:15:00|12216.1|12212.1|12216.1|12212.1|12222.3|12218.3|12212.9|12208.9|555
1713169200000|2024-04-15 08:20:00|12217.6|12213.6|12212.9|12208.9|12219.2|12215.2|12209.8|12205.8|363
1713169500000|2024-04-15 08:25:00|12209.8|12205.8|12203.6|12199.6|12212.9|12208.9|12203.6|12199.6|702
1713169800000|2024-04-15 08:30:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|677
1713170100000|2024-04-15 08:35:00|12198.9|12194.9|12206.7|12202.7|12206.7|12202.7|12197.3|12193.3|595
1713170400000|2024-04-15 08:40:00|12209.8|12205.8|12203.6|12199.6|12212.9|12208.9|12203.6|12199.6|266
1713170700000|2024-04-15 08:45:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|337
1713171000000|2024-04-15 08:50:00|12206.7|12202.7|12216.1|12212.1|12216.1|12212.1|12203.6|12199.6|565
1713171300000|2024-04-15 08:55:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|215
1713171600000|2024-04-15 09:00:00|12211.4|12207.4|12212.9|12208.9|12212.9|12208.9|12203.6|12199.6|296
1713171900000|2024-04-15 09:05:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|185
1713172200000|2024-04-15 09:10:00|12219.2|12215.2|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|320
1713172500000|2024-04-15 09:15:00|12216.1|12212.1|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|395
1713172800000|2024-04-15 09:20:00|12222.3|12218.3|12212.9|12208.9|12222.3|12218.3|12212.9|12208.9|228
1713173100000|2024-04-15 09:25:00|12216.1|12212.1|12216.1|12212.1|12222.3|12218.3|12212.9|12208.9|91
1713173400000|2024-04-15 09:30:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|325
1713173700000|2024-04-15 09:35:00|12212.9|12208.9|12209.8|12205.8|12216.1|12212.1|12206.7|12202.7|331
1713174000000|2024-04-15 09:40:00|12206.7|12202.7|12212.9|12208.9|12212.9|12208.9|12206.7|12202.7|232
1713174300000|2024-04-15 09:45:00|12209.8|12205.8|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|201
1713174600000|2024-04-15 09:50:00|12209.8|12205.8|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|124
1713174900000|2024-04-15 09:55:00|12209.8|12205.8|12216.1|12212.1|12216.1|12212.1|12206.7|12202.7|489
1713175200000|2024-04-15 10:00:00|12212.9|12208.9|12209.8|12205.8|12219.2|12215.2|12206.7|12202.7|421
1713175500000|2024-04-15 10:05:00|12212.9|12208.9|12206.7|12202.7|12212.9|12208.9|12203.6|12199.6|359
1713175800000|2024-04-15 10:10:00|12203.6|12199.6|12197.3|12193.3|12203.6|12199.6|12197.3|12193.3|384
1713176100000|2024-04-15 10:15:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|184
1713176400000|2024-04-15 10:20:00|12194.2|12190.2|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|285
1713176700000|2024-04-15 10:25:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|355
1713177000000|2024-04-15 10:30:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|385
1713177300000|2024-04-15 10:35:00|12200.4|12196.4|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|280
1713177600000|2024-04-15 10:40:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|357
1713177900000|2024-04-15 10:45:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12181.7|12177.7|844
1713178200000|2024-04-15 10:50:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12181.7|12177.7|309
1713178500000|2024-04-15 10:55:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|469
1713178800000|2024-04-15 11:00:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12181.7|12177.7|550
1713179100000|2024-04-15 11:05:00|12181.7|12177.7|12187.9|12183.9|12189.5|12185.5|12178.6|12174.6|629
1713179400000|2024-04-15 11:10:00|12191.1|12187.1|12184.8|12180.8|12194.2|12190.2|12184.8|12180.8|563
1713179700000|2024-04-15 11:15:00|12187.9|12183.9|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|195
1713180000000|2024-04-15 11:20:00|12194.2|12190.2|12191.1|12187.1|12200.4|12196.4|12191.1|12187.1|539
1713180300000|2024-04-15 11:25:00|12187.9|12183.9|12178.6|12174.6|12191.1|12187.1|12178.6|12174.6|329
1713180600000|2024-04-15 11:30:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|413
1713180900000|2024-04-15 11:35:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|362
1713181200000|2024-04-15 11:40:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|562
1713181500000|2024-04-15 11:45:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12178.6|12174.6|1058
1713181800000|2024-04-15 11:50:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|450
1713182100000|2024-04-15 11:55:00|12184.8|12180.8|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|1052
1713182400000|2024-04-15 12:00:00|12187.9|12183.9|12191.1|12187.1|12194.2|12190.2|12181.7|12177.7|926
1713182700000|2024-04-15 12:05:00|12194.2|12190.2|12175.4|12171.4|12194.2|12190.2|12175.4|12171.4|657
1713183000000|2024-04-15 12:10:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|1002
1713183300000|2024-04-15 12:15:00|12172.3|12168.3|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|1071
1713183600000|2024-04-15 12:20:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|946
1713183900000|2024-04-15 12:25:00|12178.6|12174.6|12178.6|12174.6|12184.8|12180.8|12172.3|12168.3|1499
1713184200000|2024-04-15 12:30:00|12166.1|12162.1|12119.2|12115.2|12166.1|12162.1|12116.1|12112.1|4071
1713184500000|2024-04-15 12:35:00|12116.1|12112.1|12119.2|12115.2|12134.8|12130.8|12116.1|12112.1|2355
1713184800000|2024-04-15 12:40:00|12122.3|12118.3|12147.3|12143.3|12153.6|12149.6|12122.3|12118.3|2248
1713185100000|2024-04-15 12:45:00|12150.4|12146.4|12144.2|12140.2|12153.6|12149.6|12134.8|12130.8|1491
1713185400000|2024-04-15 12:50:00|12141.1|12137.1|12144.2|12140.2|12153.6|12149.6|12137.9|12133.9|1488
1713185700000|2024-04-15 12:55:00|12147.3|12143.3|12144.2|12140.2|12153.6|12149.6|12137.9|12133.9|1112
1713186000000|2024-04-15 13:00:00|12147.3|12143.3|12150.4|12146.4|12162.9|12158.9|12147.3|12143.3|1457
1713186300000|2024-04-15 13:05:00|12147.3|12143.3|12147.3|12143.3|12159.8|12155.8|12147.3|12143.3|770
1713186600000|2024-04-15 13:10:00|12144.2|12140.2|12137.9|12133.9|12144.2|12140.2|12131.7|12127.7|1164
1713186900000|2024-04-15 13:15:00|12134.8|12130.8|12137.9|12133.9|12144.2|12140.2|12128.6|12124.6|879
1713187200000|2024-04-15 13:20:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|683
1713187500000|2024-04-15 13:25:00|12134.8|12130.8|12125.4|12121.4|12144.2|12140.2|12122.3|12118.3|787
1713187800000|2024-04-15 13:30:00|12122.3|12118.3|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|1124
1713188100000|2024-04-15 13:35:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|1389
1713188400000|2024-04-15 13:40:00|12119.2|12115.2|12109.8|12105.8|12122.3|12118.3|12109.8|12105.8|1424
1713188700000|2024-04-15 13:45:00|12106.7|12102.7|12094.2|12090.2|12109.8|12105.8|12084.8|12080.8|2304
1713189000000|2024-04-15 13:50:00|12097.3|12093.3|12097.3|12093.3|12103.6|12099.6|12091.1|12087.1|1647
1713189300000|2024-04-15 13:55:00|12094.2|12090.2|12103.6|12099.6|12106.7|12102.7|12094.2|12090.2|1650
1713189600000|2024-04-15 14:00:00|12100.4|12096.4|12078.6|12074.6|12100.4|12096.4|12078.6|12074.6|1918
1713189900000|2024-04-15 14:05:00|12077|12073|12056.7|12052.7|12078.6|12074.6|12053.6|12049.6|1973
1713190200000|2024-04-15 14:10:00|12053.6|12049.6|12034.8|12030.8|12056.7|12052.7|12028.6|12024.6|3682
1713190500000|2024-04-15 14:15:00|12037.9|12033.9|12050.4|12046.4|12053.6|12049.6|12034.8|12030.8|2595
1713190800000|2024-04-15 14:20:00|12053.6|12049.6|12047.3|12043.3|12056.7|12052.7|12044.2|12040.2|1698
1713191100000|2024-04-15 14:25:00|12050.4|12046.4|12041.1|12037.1|12053.6|12049.6|12041.1|12037.1|885
1713191400000|2024-04-15 14:30:00|12044.2|12040.2|12056.7|12052.7|12056.7|12052.7|12041.1|12037.1|1793
1713191700000|2024-04-15 14:35:00|12053.6|12049.6|12075.4|12071.4|12106.7|12102.7|12053.6|12049.6|4302
1713192000000|2024-04-15 14:40:00|12078.6|12074.6|12087.9|12083.9|12091.1|12087.1|12069.2|12065.2|2295
1713192300000|2024-04-15 14:45:00|12091.1|12087.1|12075.4|12071.4|12091.1|12087.1|12075.4|12071.4|1187
1713192600000|2024-04-15 14:50:00|12078.6|12074.6|12069.2|12065.2|12084.8|12080.8|12069.2|12065.2|1941
1713192900000|2024-04-15 14:55:00|12072.3|12068.3|12062.9|12058.9|12075.4|12071.4|12059.8|12055.8|1344
1713193200000|2024-04-15 15:00:00|12066.1|12062.1|12053.6|12049.6|12066.1|12062.1|12053.6|12049.6|1183
1713193500000|2024-04-15 15:05:00|12055.1|12051.1|12062.9|12058.9|12062.9|12058.9|12053.6|12049.6|885
1713193800000|2024-04-15 15:10:00|12066.1|12062.1|12066.1|12062.1|12072.3|12068.3|12059.8|12055.8|1340
1713194100000|2024-04-15 15:15:00|12069.2|12065.2|12069.2|12065.2|12075.4|12071.4|12066.1|12062.1|1094
1713194400000|2024-04-15 15:20:00|12066.1|12062.1|12075.4|12071.4|12081.7|12077.7|12062.9|12058.9|1357
1713194700000|2024-04-15 15:25:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12067.6|12063.6|1335
1713195000000|2024-04-15 15:30:00|12072.3|12068.3|12062.9|12058.9|12078.6|12074.6|12059.8|12055.8|965
1713195300000|2024-04-15 15:35:00|12059.8|12055.8|12050.4|12046.4|12062.9|12058.9|12050.4|12046.4|1815
1713195600000|2024-04-15 15:40:00|12053.6|12049.6|12041.1|12037.1|12053.6|12049.6|12037.9|12033.9|1012
1713195900000|2024-04-15 15:45:00|12037.9|12033.9|12034.8|12030.8|12047.3|12043.3|12031.7|12027.7|1026
1713196200000|2024-04-15 15:50:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|492
1713196500000|2024-04-15 15:55:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12034.8|12030.8|1019
1713196800000|2024-04-15 16:00:00|12047.3|12043.3|12059.8|12055.8|12059.8|12055.8|12044.2|12040.2|634
1713197100000|2024-04-15 16:05:00|12056.7|12052.7|12050.4|12046.4|12062.9|12058.9|12044.2|12040.2|1370
1713197400000|2024-04-15 16:10:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|342
1713197700000|2024-04-15 16:15:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|869
1713198000000|2024-04-15 16:20:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12034.8|12030.8|282
1713198300000|2024-04-15 16:25:00|12041.1|12037.1|12047.3|12043.3|12050.4|12046.4|12037.9|12033.9|856
1713198600000|2024-04-15 16:30:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12041.1|12037.1|648
1713198900000|2024-04-15 16:35:00|12050.4|12046.4|12056.7|12052.7|12056.7|12052.7|12047.3|12043.3|721
1713199200000|2024-04-15 16:40:00|12053.6|12049.6|12053.6|12049.6|12059.8|12055.8|12050.4|12046.4|889
1713199500000|2024-04-15 16:45:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|855
1713199800000|2024-04-15 16:50:00|12050.4|12046.4|12044.2|12040.2|12050.4|12046.4|12041.1|12037.1|772
1713200100000|2024-04-15 16:55:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|735
1713200400000|2024-04-15 17:00:00|12042.6|12038.6|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|699
1713200700000|2024-04-15 17:05:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|411
1713201000000|2024-04-15 17:10:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|662
1713201300000|2024-04-15 17:15:00|12044.2|12040.2|12050.4|12046.4|12053.6|12049.6|12037.9|12033.9|564
1713201600000|2024-04-15 17:20:00|12047.3|12043.3|12050.4|12046.4|12056.7|12052.7|12044.2|12040.2|921
1713201900000|2024-04-15 17:25:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|582
1713202200000|2024-04-15 17:30:00|12053.6|12049.6|12050.4|12046.4|12059.8|12055.8|12050.4|12046.4|658
1713202500000|2024-04-15 17:35:00|12053.6|12049.6|12059.8|12055.8|12062.9|12058.9|12050.4|12046.4|1658
1713202800000|2024-04-15 17:40:00|12062.9|12058.9|12056.7|12052.7|12066.1|12062.1|12053.6|12049.6|745
1713203100000|2024-04-15 17:45:00|12053.6|12049.6|12047.3|12043.3|12056.7|12052.7|12041.1|12037.1|966
1713203400000|2024-04-15 17:50:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|666
1713203700000|2024-04-15 17:55:00|12044.2|12040.2|12062.9|12058.9|12062.9|12058.9|12044.2|12040.2|1632
1713204000000|2024-04-15 18:00:00|12059.8|12055.8|12044.2|12040.2|12059.8|12055.8|12041.1|12037.1|1214
1713204300000|2024-04-15 18:05:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|772
1713204600000|2024-04-15 18:10:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|714
1713204900000|2024-04-15 18:15:00|12041.1|12037.1|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|511
1713205200000|2024-04-15 18:20:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|589
1713205500000|2024-04-15 18:25:00|12037.9|12033.9|12041.1|12037.1|12044.2|12040.2|12031.7|12027.7|786
1713205800000|2024-04-15 18:30:00|12044.2|12040.2|12034.8|12030.8|12044.2|12040.2|12034.8|12030.8|525
1713206100000|2024-04-15 18:35:00|12037.9|12033.9|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|393
1713206400000|2024-04-15 18:40:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|273
1713206700000|2024-04-15 18:45:00|12044.2|12040.2|12050.4|12046.4|12050.4|12046.4|12041.1|12037.1|434
1713207000000|2024-04-15 18:50:00|12047.3|12043.3|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|969
1713207300000|2024-04-15 18:55:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|1481
1713207600000|2024-04-15 19:00:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|1412
1713207900000|2024-04-15 19:05:00|12053.6|12049.6|12047.3|12043.3|12053.6|12049.6|12044.2|12040.2|555
1713208200000|2024-04-15 19:10:00|12050.4|12046.4|12041.1|12037.1|12050.4|12046.4|12041.1|12037.1|348
1713208500000|2024-04-15 19:15:00|12037.9|12033.9|12050.4|12046.4|12050.4|12046.4|12037.9|12033.9|1446
1713208800000|2024-04-15 19:20:00|12053.6|12049.6|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|720
1713209100000|2024-04-15 19:25:00|12050.4|12046.4|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|796
1713209400000|2024-04-15 19:30:00|12050.4|12046.4|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|487
1713209700000|2024-04-15 19:35:00|12053.6|12049.6|12059.8|12055.8|12062.9|12058.9|12053.6|12049.6|1099
1713210000000|2024-04-15 19:40:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|1251
1713210300000|2024-04-15 19:45:00|12062.9|12058.9|12066.1|12062.1|12075.4|12071.4|12062.9|12058.9|2525
1713210600000|2024-04-15 19:50:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12066.1|12062.1|1361
1713210900000|2024-04-15 19:55:00|12075.4|12071.4|12078.6|12074.6|12084.8|12080.8|12072.3|12068.3|9136
1713211200000|2024-04-15 20:00:00|12075.4|12071.4|12066.1|12062.1|12075.4|12071.4|12059.8|12055.8|4325
1713211500000|2024-04-15 20:05:00|12062.9|12058.9|12072.3|12068.3|12072.3|12068.3|12062.9|12058.9|635
1713211800000|2024-04-15 20:10:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|908
1713212100000|2024-04-15 20:15:00|12069.2|12065.2|12072.3|12068.3|12078.6|12074.6|12069.2|12065.2|863
1713212400000|2024-04-15 20:20:00|12069.2|12065.2|12075.4|12071.4|12075.4|12071.4|12066.1|12062.1|1089
1713212700000|2024-04-15 20:25:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|365
1713213000000|2024-04-15 20:30:00|12075.4|12071.4|12075.4|12071.4|12087.9|12083.9|12075.4|12071.4|2037
1713213300000|2024-04-15 20:35:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|1614
1713213600000|2024-04-15 20:40:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|440
1713213900000|2024-04-15 20:45:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|936
1713214200000|2024-04-15 20:50:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|458
1713214500000|2024-04-15 20:55:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|455
1713218400000|2024-04-15 22:00:00|12097.3|12093.3|12103.6|12099.6|12103.6|12099.6|12097.3|12093.3|103
1713218700000|2024-04-15 22:05:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|154
1713219000000|2024-04-15 22:10:00|12102|12098|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|45
1713219300000|2024-04-15 22:15:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|34
1713219600000|2024-04-15 22:20:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|18
1713219900000|2024-04-15 22:25:00|12098.9|12094.9|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|56
1713220200000|2024-04-15 22:30:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|54
1713220500000|2024-04-15 22:35:00|||||||||21
1713220800000|2024-04-15 22:40:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|24
1713221100000|2024-04-15 22:45:00|12097.3|12093.3|12097.3|12093.3|12098.9|12094.9|12097.3|12093.3|43
1713221400000|2024-04-15 22:50:00|12098.9|12094.9|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|19
1713221700000|2024-04-15 22:55:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|217
1713222000000|2024-04-15 23:00:00|12098.9|12094.9|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|11
1713222600000|2024-04-15 23:10:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|56
1713222900000|2024-04-15 23:15:00|12095.8|12091.8|12084.8|12080.8|12095.8|12091.8|12084.8|12080.8|222
1713223200000|2024-04-15 23:20:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|173
1713223500000|2024-04-15 23:25:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|82
1713223800000|2024-04-15 23:30:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|139
1713224100000|2024-04-15 23:35:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|113
1713224400000|2024-04-15 23:40:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|87
1713224700000|2024-04-15 23:45:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|144
1713225000000|2024-04-15 23:50:00|12075.4|12071.4|12077|12073|12078.6|12074.6|12075.4|12071.4|171
1713225300000|2024-04-15 23:55:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|163
1713225600000|2024-04-16 00:00:00|12072.3|12068.3|12081.7|12077.7|12081.7|12077.7|12072.3|12068.3|291
1713225900000|2024-04-16 00:05:00|12080.1|12076.1|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|172
1713226200000|2024-04-16 00:10:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|196
1713226500000|2024-04-16 00:15:00|12084.8|12080.8|12094.2|12090.2|12094.2|12090.2|12084.8|12080.8|195
1713226800000|2024-04-16 00:20:00|12092.6|12088.6|12084.8|12080.8|12092.6|12088.6|12081.7|12077.7|102
1713227100000|2024-04-16 00:25:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|108
1713227400000|2024-04-16 00:30:00|12087.9|12083.9|12094.2|12090.2|12097.3|12093.3|12084.8|12080.8|235
1713227700000|2024-04-16 00:35:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|179
1713228000000|2024-04-16 00:40:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|60
1713228300000|2024-04-16 00:45:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|126
1713228600000|2024-04-16 00:50:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|176
1713228900000|2024-04-16 00:55:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|239
1713229200000|2024-04-16 01:00:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|113
1713229500000|2024-04-16 01:05:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|125
1713229800000|2024-04-16 01:10:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|225
1713230100000|2024-04-16 01:15:00|12103.6|12099.6|12112.9|12108.9|12112.9|12108.9|12100.4|12096.4|427
1713230400000|2024-04-16 01:20:00|12109.8|12105.8|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|313
1713230700000|2024-04-16 01:25:00|12116.1|12112.1|12112.9|12108.9|12119.2|12115.2|12112.9|12108.9|327
1713231000000|2024-04-16 01:30:00|12116.1|12112.1|12112.9|12108.9|12119.2|12115.2|12112.9|12108.9|164
1713231300000|2024-04-16 01:35:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|141
1713231600000|2024-04-16 01:40:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|166
1713231900000|2024-04-16 01:45:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|101
1713232200000|2024-04-16 01:50:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|77
1713232500000|2024-04-16 01:55:00|12105.1|12101.1|12087.9|12083.9|12105.1|12101.1|12084.8|12080.8|417
1713232800000|2024-04-16 02:00:00|12091.1|12087.1|12078.6|12074.6|12091.1|12087.1|12066.1|12062.1|637
1713233100000|2024-04-16 02:05:00|12075.4|12071.4|12087.9|12083.9|12087.9|12083.9|12075.4|12071.4|425
1713233400000|2024-04-16 02:10:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12081.7|12077.7|320
1713233700000|2024-04-16 02:15:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|310
1713234000000|2024-04-16 02:20:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|157
1713234300000|2024-04-16 02:25:00|12091.1|12087.1|12078.6|12074.6|12091.1|12087.1|12078.6|12074.6|334
1713234600000|2024-04-16 02:30:00|12075.4|12071.4|12069.2|12065.2|12078.6|12074.6|12069.2|12065.2|425
1713234900000|2024-04-16 02:35:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|355
1713235200000|2024-04-16 02:40:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12066.1|12062.1|157
1713235500000|2024-04-16 02:45:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|61
1713235800000|2024-04-16 02:50:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|78
1713236100000|2024-04-16 02:55:00|12078.6|12074.6|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|252
1713236400000|2024-04-16 03:00:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|56
1713236700000|2024-04-16 03:05:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|130
1713237000000|2024-04-16 03:10:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|146
1713237300000|2024-04-16 03:15:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|154
1713237600000|2024-04-16 03:20:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|83
1713237900000|2024-04-16 03:25:00|||||||||13
1713238200000|2024-04-16 03:30:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|263
1713238500000|2024-04-16 03:35:00|12072.3|12068.3|12078.6|12074.6|12081.7|12077.7|12072.3|12068.3|470
1713238800000|2024-04-16 03:40:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|56
1713239100000|2024-04-16 03:45:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12072.3|12068.3|287
1713239400000|2024-04-16 03:50:00|||||||||18
1713239700000|2024-04-16 03:55:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|39
1713240000000|2024-04-16 04:00:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|114
1713240300000|2024-04-16 04:05:00|||||||||21
1713240600000|2024-04-16 04:10:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|59
1713240900000|2024-04-16 04:15:00|||||||||40
1713241200000|2024-04-16 04:20:00|||||||||7
1713241500000|2024-04-16 04:25:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|84
1713241800000|2024-04-16 04:30:00|12080.1|12076.1|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|172
1713242100000|2024-04-16 04:35:00|12078.6|12074.6|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|62
1713242400000|2024-04-16 04:40:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12075.4|12071.4|196
1713242700000|2024-04-16 04:45:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|160
1713243000000|2024-04-16 04:50:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|38
1713243300000|2024-04-16 04:55:00|||||||||24
1713243600000|2024-04-16 05:00:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|60
1713243900000|2024-04-16 05:05:00|12075.4|12071.4|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|201
1713244200000|2024-04-16 05:10:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|61
1713244500000|2024-04-16 05:15:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|166
1713244800000|2024-04-16 05:20:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|205
1713245100000|2024-04-16 05:25:00|12084.8|12080.8|12094.2|12090.2|12094.2|12090.2|12084.8|12080.8|413
1713245400000|2024-04-16 05:30:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|160
1713245700000|2024-04-16 05:35:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|64
1713246000000|2024-04-16 05:40:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|17
1713246300000|2024-04-16 05:45:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|114
1713246600000|2024-04-16 05:50:00|12087.9|12083.9|12078.6|12074.6|12087.9|12083.9|12077|12073|203
1713246900000|2024-04-16 05:55:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|202
1713247200000|2024-04-16 06:00:00|12084.8|12080.8|12078.6|12074.6|12087.9|12083.9|12078.6|12074.6|409
1713247500000|2024-04-16 06:05:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|148
1713247800000|2024-04-16 06:10:00|12084.8|12080.8|12072.3|12068.3|12087.9|12083.9|12069.2|12065.2|171
1713248100000|2024-04-16 06:15:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|146
1713248400000|2024-04-16 06:20:00|12075.4|12071.4|12066.1|12062.1|12078.6|12074.6|12062.9|12058.9|363
1713248700000|2024-04-16 06:25:00|12062.9|12058.9|12056.7|12052.7|12072.3|12068.3|12053.6|12049.6|375
1713249000000|2024-04-16 06:30:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|745
1713249300000|2024-04-16 06:35:00|12050.4|12046.4|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|330
1713249600000|2024-04-16 06:40:00|12047.3|12043.3|12041.1|12037.1|12050.4|12046.4|12037.9|12033.9|697
1713249900000|2024-04-16 06:45:00|12042.6|12038.6|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|663
1713250200000|2024-04-16 06:50:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|282
1713250500000|2024-04-16 06:55:00|12039.5|12035.5|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|273
1713250800000|2024-04-16 07:00:00|12034.8|12030.8|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|711
1713251100000|2024-04-16 07:05:00|12034.8|12030.8|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|245
1713251400000|2024-04-16 07:10:00|12034.8|12030.8|12028.6|12024.6|12034.8|12030.8|12022.3|12018.3|759
1713251700000|2024-04-16 07:15:00|12025.4|12021.4|12034.8|12030.8|12034.8|12030.8|12025.4|12021.4|493
1713252000000|2024-04-16 07:20:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12022.3|12018.3|730
1713252300000|2024-04-16 07:25:00|12031.7|12027.7|12044.2|12040.2|12044.2|12040.2|12028.6|12024.6|564
1713252600000|2024-04-16 07:30:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|437
1713252900000|2024-04-16 07:35:00|12041.1|12037.1|12056.7|12052.7|12056.7|12052.7|12041.1|12037.1|298
1713253200000|2024-04-16 07:40:00|12053.6|12049.6|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|527
1713253500000|2024-04-16 07:45:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12037.9|12033.9|282
1713253800000|2024-04-16 07:50:00|12041.1|12037.1|12047.3|12043.3|12050.4|12046.4|12041.1|12037.1|246
1713254100000|2024-04-16 07:55:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|489
1713254400000|2024-04-16 08:00:00|12037.9|12033.9|12034.8|12030.8|12041.1|12037.1|12031.7|12027.7|638
1713254700000|2024-04-16 08:05:00|12037.9|12033.9|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|376
1713255000000|2024-04-16 08:10:00|12037.9|12033.9|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|413
1713255300000|2024-04-16 08:15:00|12044.2|12040.2|12053.6|12049.6|12056.7|12052.7|12044.2|12040.2|392
1713255600000|2024-04-16 08:20:00|12056.7|12052.7|12047.3|12043.3|12056.7|12052.7|12047.3|12043.3|310
1713255900000|2024-04-16 08:25:00|12048.9|12044.9|12041.1|12037.1|12050.4|12046.4|12041.1|12037.1|316
1713256200000|2024-04-16 08:30:00|12044.2|12040.2|12037.9|12033.9|12047.3|12043.3|12034.8|12030.8|703
1713256500000|2024-04-16 08:35:00|12034.8|12030.8|12025.4|12021.4|12034.8|12030.8|12025.4|12021.4|537
1713256800000|2024-04-16 08:40:00|12022.3|12018.3|12028.6|12024.6|12034.8|12030.8|12022.3|12018.3|988
1713257100000|2024-04-16 08:45:00|12025.4|12021.4|12031.7|12027.7|12037.9|12033.9|12025.4|12021.4|553
1713257400000|2024-04-16 08:50:00|12033.3|12029.3|12037.9|12033.9|12041.1|12037.1|12031.7|12027.7|283
1713257700000|2024-04-16 08:55:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|213
1713258000000|2024-04-16 09:00:00|12034.8|12030.8|12025.4|12021.4|12034.8|12030.8|12022.3|12018.3|448
1713258300000|2024-04-16 09:05:00|12022.3|12018.3|12016.1|12012.1|12028.6|12024.6|12012.9|12008.9|452
1713258600000|2024-04-16 09:10:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12012.9|12008.9|282
1713258900000|2024-04-16 09:15:00|12025.4|12021.4|12019.2|12015.2|12025.4|12021.4|12016.1|12012.1|562
1713259200000|2024-04-16 09:20:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|591
1713259500000|2024-04-16 09:25:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|137
1713259800000|2024-04-16 09:30:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|385
1713260100000|2024-04-16 09:35:00|12019.2|12015.2|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|284
1713260400000|2024-04-16 09:40:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|210
1713260700000|2024-04-16 09:45:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|417
1713261000000|2024-04-16 09:50:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|477
1713261300000|2024-04-16 09:55:00|12016.1|12012.1|12006.7|12002.7|12016.1|12012.1|12006.7|12002.7|394
1713261600000|2024-04-16 10:00:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|332
1713261900000|2024-04-16 10:05:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|231
1713262200000|2024-04-16 10:10:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|170
1713262500000|2024-04-16 10:15:00|12011.4|12007.4|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|162
1713262800000|2024-04-16 10:20:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|146
1713263100000|2024-04-16 10:25:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|181
1713263400000|2024-04-16 10:30:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|111
1713263700000|2024-04-16 10:35:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|272
1713264000000|2024-04-16 10:40:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|504
1713264300000|2024-04-16 10:45:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|426
1713264600000|2024-04-16 10:50:00|12012.9|12008.9|12019.2|12015.2|12019.2|12015.2|12009.8|12005.8|530
1713264900000|2024-04-16 10:55:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|188
1713265200000|2024-04-16 11:00:00|12012.9|12008.9|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|167
1713265500000|2024-04-16 11:05:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|146
1713265800000|2024-04-16 11:10:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|73
1713266100000|2024-04-16 11:15:00|12009.8|12005.8|11994.2|11990.2|12009.8|12005.8|11994.2|11990.2|290
1713266400000|2024-04-16 11:20:00|11987.9|11983.9|11997.3|11993.3|11997.3|11993.3|11978.6|11974.6|695
1713266700000|2024-04-16 11:25:00|12000.4|11996.4|12003.6|11999.6|12009.8|12005.8|11997.3|11993.3|596
1713267000000|2024-04-16 11:30:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|612
1713267300000|2024-04-16 11:35:00|12012.9|12008.9|12025.4|12021.4|12028.6|12024.6|12012.9|12008.9|447
1713267600000|2024-04-16 11:40:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|335
1713267900000|2024-04-16 11:45:00|12012.9|12008.9|12022.3|12018.3|12022.3|12018.3|12009.8|12005.8|456
1713268200000|2024-04-16 11:50:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12019.2|12015.2|703
1713268500000|2024-04-16 11:55:00|12028.6|12024.6|12034.8|12030.8|12034.8|12030.8|12025.4|12021.4|719
1713268800000|2024-04-16 12:00:00|12037.9|12033.9|12019.2|12015.2|12037.9|12033.9|12019.2|12015.2|1205
1713269100000|2024-04-16 12:05:00|12022.3|12018.3|12016.1|12012.1|12028.6|12024.6|12016.1|12012.1|714
1713269400000|2024-04-16 12:10:00|12012.9|12008.9|12022.3|12018.3|12022.3|12018.3|12009.8|12005.8|693
1713269700000|2024-04-16 12:15:00|12019.2|12015.2|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|442
1713270000000|2024-04-16 12:20:00|12016.1|12012.1|12006.7|12002.7|12019.2|12015.2|12003.6|11999.6|1100
1713270300000|2024-04-16 12:25:00|12003.6|11999.6|11997.3|11993.3|12003.6|11999.6|11994.2|11990.2|1239
1713270600000|2024-04-16 12:30:00|12006.7|12002.7|12016.1|12012.1|12023.9|12019.9|11994.2|11990.2|2193
1713270900000|2024-04-16 12:35:00|12012.9|12008.9|12025.4|12021.4|12028.6|12024.6|12009.8|12005.8|1343
1713271200000|2024-04-16 12:40:00|12028.6|12024.6|12034.8|12030.8|12037.9|12033.9|12016.1|12012.1|735
1713271500000|2024-04-16 12:45:00|12036.4|12032.4|12022.3|12018.3|12037.9|12033.9|12022.3|12018.3|1104
1713271800000|2024-04-16 12:50:00|12025.4|12021.4|12006.7|12002.7|12025.4|12021.4|12006.7|12002.7|1149
1713272100000|2024-04-16 12:55:00|12009.8|12005.8|12003.6|11999.6|12009.8|12005.8|11997.3|11993.3|789
1713272400000|2024-04-16 13:00:00|12000.4|11996.4|11984.8|11980.8|12003.6|11999.6|11981.7|11977.7|2506
1713272700000|2024-04-16 13:05:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11984.8|11980.8|1362
1713273000000|2024-04-16 13:10:00|11994.2|11990.2|11978.6|11974.6|11994.2|11990.2|11975.4|11971.4|1130
1713273300000|2024-04-16 13:15:00|11981.7|11977.7|11966.1|11962.1|11984.8|11980.8|11962.9|11958.9|1924
1713273600000|2024-04-16 13:20:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11947.3|11943.3|1885
1713273900000|2024-04-16 13:25:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11947.3|11943.3|1711
1713274200000|2024-04-16 13:30:00|11953.6|11949.6|11947.3|11943.3|11959.8|11955.8|11947.3|11943.3|1571
1713274500000|2024-04-16 13:35:00|11944.2|11940.2|11922.3|11918.3|11950.4|11946.4|11919.2|11915.2|3297
1713274800000|2024-04-16 13:40:00|11925.4|11921.4|11934.8|11930.8|11937.9|11933.9|11919.2|11915.2|2327
1713275100000|2024-04-16 13:45:00|11937.9|11933.9|11934.8|11930.8|11950.4|11946.4|11934.8|11930.8|2396
1713275400000|2024-04-16 13:50:00|11937.9|11933.9|11944.2|11940.2|11947.3|11943.3|11931.7|11927.7|1651
1713275700000|2024-04-16 13:55:00|11945.8|11941.8|11953.6|11949.6|11956.7|11952.7|11944.2|11940.2|1458
1713276000000|2024-04-16 14:00:00|11950.4|11946.4|11959.8|11955.8|11966.1|11962.1|11950.4|11946.4|999
1713276300000|2024-04-16 14:05:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11947.3|11943.3|860
1713276600000|2024-04-16 14:10:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11950.4|11946.4|1405
1713276900000|2024-04-16 14:15:00|11966.1|11962.1|11981.7|11977.7|11981.7|11977.7|11962.9|11958.9|1497
1713277200000|2024-04-16 14:20:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11970.8|11966.8|1340
1713277500000|2024-04-16 14:25:00|11978.6|11974.6|11962.9|11958.9|11978.6|11974.6|11962.9|11958.9|1214
1713277800000|2024-04-16 14:30:00|11959.8|11955.8|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|888
1713278100000|2024-04-16 14:35:00|11950.4|11946.4|11959.8|11955.8|11962.9|11958.9|11947.3|11943.3|1876
1713278400000|2024-04-16 14:40:00|11962.9|11958.9|11984.8|11980.8|11987.9|11983.9|11959.8|11955.8|2146
1713278700000|2024-04-16 14:45:00|11981.7|11977.7|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|668
1713279000000|2024-04-16 14:50:00|11981.7|11977.7|11994.2|11990.2|11994.2|11990.2|11978.6|11974.6|779
1713279300000|2024-04-16 14:55:00|11997.3|11993.3|12000.4|11996.4|12009.8|12005.8|11997.3|11993.3|1388
1713279600000|2024-04-16 15:00:00|12003.6|11999.6|12012.9|12008.9|12016.1|12012.1|11994.2|11990.2|1249
1713279900000|2024-04-16 15:05:00|12014.5|12010.5|12019.2|12015.2|12019.2|12015.2|12009.8|12005.8|1768
1713280200000|2024-04-16 15:10:00|12016.1|12012.1|12003.6|11999.6|12019.2|12015.2|12000.4|11996.4|1093
1713280500000|2024-04-16 15:15:00|12006.7|12002.7|12019.2|12015.2|12019.2|12015.2|12006.7|12002.7|961
1713280800000|2024-04-16 15:20:00|12022.3|12018.3|12012.9|12008.9|12022.3|12018.3|12003.6|11999.6|1423
1713281100000|2024-04-16 15:25:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|587
1713281400000|2024-04-16 15:30:00|12009.8|12005.8|12003.6|11999.6|12009.8|12005.8|12000.4|11996.4|1066
1713281700000|2024-04-16 15:35:00|12006.7|12002.7|12019.2|12015.2|12022.3|12018.3|12003.6|11999.6|869
1713282000000|2024-04-16 15:40:00|12020.8|12016.8|12012.9|12008.9|12022.3|12018.3|12012.9|12008.9|622
1713282300000|2024-04-16 15:45:00|12016.1|12012.1|12003.6|11999.6|12016.1|12012.1|12003.6|11999.6|718
1713282600000|2024-04-16 15:50:00|12006.7|12002.7|12016.1|12012.1|12016.1|12012.1|12003.6|11999.6|557
1713282900000|2024-04-16 15:55:00|12012.9|12008.9|12006.7|12002.7|12016.1|12012.1|12003.6|11999.6|970
1713283200000|2024-04-16 16:00:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|753
1713283500000|2024-04-16 16:05:00|12003.6|11999.6|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|254
1713283800000|2024-04-16 16:10:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|542
1713284100000|2024-04-16 16:15:00|12008.3|12004.3|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|705
1713284400000|2024-04-16 16:20:00|12009.8|12005.8|12012.9|12008.9|12019.2|12015.2|12009.8|12005.8|407
1713284700000|2024-04-16 16:25:00|12009.8|12005.8|12011.4|12007.4|12012.9|12008.9|12009.8|12005.8|528
1713285000000|2024-04-16 16:30:00|12012.9|12008.9|12000.4|11996.4|12012.9|12008.9|12000.4|11996.4|388
1713285300000|2024-04-16 16:35:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|974
1713285600000|2024-04-16 16:40:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|300
1713285900000|2024-04-16 16:45:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|767
1713286200000|2024-04-16 16:50:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|604
1713286500000|2024-04-16 16:55:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|574
1713286800000|2024-04-16 17:00:00|11994.2|11990.2|11987.9|11983.9|12000.4|11996.4|11987.9|11983.9|1106
1713287100000|2024-04-16 17:05:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|683
1713287400000|2024-04-16 17:10:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|513
1713287700000|2024-04-16 17:15:00|11994.2|11990.2|11987.9|11983.9|11997.3|11993.3|11987.9|11983.9|498
1713288000000|2024-04-16 17:20:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|890
1713288300000|2024-04-16 17:25:00|11984.8|11980.8|11969.2|11965.2|11984.8|11980.8|11962.9|11958.9|1208
1713288600000|2024-04-16 17:30:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11956.7|11952.7|2563
1713288900000|2024-04-16 17:35:00|11969.2|11965.2|11978.6|11974.6|11981.7|11977.7|11966.1|11962.1|2120
1713289200000|2024-04-16 17:40:00|11981.7|11977.7|11991.1|11987.1|11991.1|11987.1|11978.6|11974.6|1717
1713289500000|2024-04-16 17:45:00|11994.2|11990.2|11987.9|11983.9|11997.3|11993.3|11987.9|11983.9|1229
1713289800000|2024-04-16 17:50:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|1059
1713290100000|2024-04-16 17:55:00|11989.5|11985.5|11994.2|11990.2|11997.3|11993.3|11989.5|11985.5|1018
1713290400000|2024-04-16 18:00:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|865
1713290700000|2024-04-16 18:05:00|11991.1|11987.1|12022.3|12018.3|12034.8|12030.8|11991.1|11987.1|1827
1713291000000|2024-04-16 18:10:00|12019.2|12015.2|12009.8|12005.8|12025.4|12021.4|12006.7|12002.7|1928
1713291300000|2024-04-16 18:15:00|12008.3|12004.3|12003.6|11999.6|12009.8|12005.8|11997.3|11993.3|2125
1713291600000|2024-04-16 18:20:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|795
1713291900000|2024-04-16 18:25:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|11987.9|11983.9|1010
1713292200000|2024-04-16 18:30:00|12002|11998|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|612
1713292500000|2024-04-16 18:35:00|12006.7|12002.7|12009.8|12005.8|12016.1|12012.1|12006.7|12002.7|1077
1713292800000|2024-04-16 18:40:00|12012.9|12008.9|12019.2|12015.2|12019.2|12015.2|12009.8|12005.8|833
1713293100000|2024-04-16 18:45:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|347
1713293400000|2024-04-16 18:50:00|12019.2|12015.2|12016.1|12012.1|12025.4|12021.4|12016.1|12012.1|1063
1713293700000|2024-04-16 18:55:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|2354
1713294000000|2024-04-16 19:00:00|12016.1|12012.1|12009.8|12005.8|12019.2|12015.2|12006.7|12002.7|1419
1713294300000|2024-04-16 19:05:00|12012.9|12008.9|11994.2|11990.2|12012.9|12008.9|11994.2|11990.2|1411
1713294600000|2024-04-16 19:10:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|650
1713294900000|2024-04-16 19:15:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|235
1713295200000|2024-04-16 19:20:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|203
1713295500000|2024-04-16 19:25:00|11998.9|11994.9|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|950
1713295800000|2024-04-16 19:30:00|11997.3|11993.3|11987.9|11983.9|11997.3|11993.3|11984.8|11980.8|1058
1713296100000|2024-04-16 19:35:00|11984.8|11980.8|11978.6|11974.6|11987.9|11983.9|11975.4|11971.4|884
1713296400000|2024-04-16 19:40:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|663
1713296700000|2024-04-16 19:45:00|11981.7|11977.7|11997.3|11993.3|11997.3|11993.3|11981.7|11977.7|1711
1713297000000|2024-04-16 19:50:00|11994.2|11990.2|12003.6|11999.6|12003.6|11999.6|11991.1|11987.1|2856
1713297300000|2024-04-16 19:55:00|12006.7|12002.7|12000.4|11996.4|12016.1|12012.1|12000.4|11996.4|6753
1713297600000|2024-04-16 20:00:00|11997.3|11993.3|12012.9|12008.9|12012.9|12008.9|11994.2|11990.2|2564
1713297900000|2024-04-16 20:05:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|1017
1713298200000|2024-04-16 20:10:00|12012.9|12008.9|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|523
1713298500000|2024-04-16 20:15:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|589
1713298800000|2024-04-16 20:20:00|12003.6|11999.6|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|698
1713299100000|2024-04-16 20:25:00|12003.6|11999.6|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|468
1713299400000|2024-04-16 20:30:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|707
1713299700000|2024-04-16 20:35:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|654
1713300000000|2024-04-16 20:40:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|534
1713300300000|2024-04-16 20:45:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|279
1713300600000|2024-04-16 20:50:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|455
1713300900000|2024-04-16 20:55:00|11994.2|11990.2|12000.4|11996.4|12002|11998|11994.2|11990.2|729
1713304800000|2024-04-16 22:00:00|12003.6|11999.6|12000.4|11996.4|12005.1|12001.1|12000.4|11996.4|23
1713305100000|2024-04-16 22:05:00|11995.8|11991.8|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|193
1713305400000|2024-04-16 22:10:00|11995.8|11991.8|11995.8|11991.8|11997.3|11993.3|11994.2|11990.2|10
1713305700000|2024-04-16 22:15:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|32
1713306000000|2024-04-16 22:20:00|11992.6|11988.6|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|29
1713306300000|2024-04-16 22:25:00|||||||||20
1713306600000|2024-04-16 22:30:00|||||||||8
1713306900000|2024-04-16 22:35:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|15
1713307200000|2024-04-16 22:40:00|11995.8|11991.8|11994.2|11990.2|11995.8|11991.8|11994.2|11990.2|10
1713307500000|2024-04-16 22:45:00|11991.1|11987.1|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|75
1713307800000|2024-04-16 22:50:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|45
1713308100000|2024-04-16 22:55:00|11994.2|11990.2|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|152
1713308400000|2024-04-16 23:00:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|49
1713308700000|2024-04-16 23:05:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|9
1713309000000|2024-04-16 23:10:00|11987.9|11983.9|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|112
1713309300000|2024-04-16 23:15:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|138
1713309600000|2024-04-16 23:20:00|||||||||7
1713309900000|2024-04-16 23:25:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|44
1713310200000|2024-04-16 23:30:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|33
1713310500000|2024-04-16 23:35:00|||||||||10
1713311100000|2024-04-16 23:45:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|151
1713311400000|2024-04-16 23:50:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|249
1713311700000|2024-04-16 23:55:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|205
1713312000000|2024-04-17 00:00:00|11981.7|11977.7|11969.2|11965.2|11981.7|11977.7|11966.1|11962.1|514
1713312300000|2024-04-17 00:05:00|11966.1|11962.1|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|275
1713312600000|2024-04-17 00:10:00|11970.8|11966.8|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|120
1713312900000|2024-04-17 00:15:00|11973.9|11969.9|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|76
1713313200000|2024-04-17 00:20:00|11975.4|11971.4|11981.7|11977.7|11984.8|11980.8|11975.4|11971.4|153
1713313500000|2024-04-17 00:25:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|85
1713313800000|2024-04-17 00:30:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|133
1713314100000|2024-04-17 00:35:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|14
1713314400000|2024-04-17 00:40:00|11983.3|11979.3|11981.7|11977.7|11983.3|11979.3|11981.7|11977.7|56
1713314700000|2024-04-17 00:45:00|11980.1|11976.1|11981.7|11977.7|11981.7|11977.7|11980.1|11976.1|118
1713315000000|2024-04-17 00:50:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|187
1713315300000|2024-04-17 00:55:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|282
1713315600000|2024-04-17 01:00:00|11995.8|11991.8|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|326
1713315900000|2024-04-17 01:05:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|214
1713316200000|2024-04-17 01:10:00|11998.9|11994.9|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|137
1713316500000|2024-04-17 01:15:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|107
1713316800000|2024-04-17 01:20:00|11992.6|11988.6|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|73
1713317100000|2024-04-17 01:25:00|||||||||46
1713317400000|2024-04-17 01:30:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|164
1713317700000|2024-04-17 01:35:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|127
1713318000000|2024-04-17 01:40:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|216
1713318300000|2024-04-17 01:45:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|57
1713318600000|2024-04-17 01:50:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|128
1713318900000|2024-04-17 01:55:00|12002|11998|12003.6|11999.6|12006.7|12002.7|12002|11998|173
1713319200000|2024-04-17 02:00:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|97
1713319500000|2024-04-17 02:05:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|304
1713319800000|2024-04-17 02:10:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|220
1713320100000|2024-04-17 02:15:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|37
1713320400000|2024-04-17 02:20:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|146
1713320700000|2024-04-17 02:25:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|300
1713321000000|2024-04-17 02:30:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|126
1713321300000|2024-04-17 02:35:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|103
1713321600000|2024-04-17 02:40:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|65
1713321900000|2024-04-17 02:45:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|31
1713322200000|2024-04-17 02:50:00|||||||||35
1713322500000|2024-04-17 02:55:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|35
1713322800000|2024-04-17 03:00:00|||||||||26
1713323100000|2024-04-17 03:05:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|227
1713323400000|2024-04-17 03:10:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|147
1713323700000|2024-04-17 03:15:00|||||||||16
1713324000000|2024-04-17 03:20:00|||||||||6
1713324300000|2024-04-17 03:25:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|46
1713324600000|2024-04-17 03:30:00|12014.5|12010.5|12009.8|12005.8|12014.5|12010.5|12009.8|12005.8|120
1713324900000|2024-04-17 03:35:00|||||||||49
1713325200000|2024-04-17 03:40:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|107
1713325500000|2024-04-17 03:45:00|12006.7|12002.7|12006.7|12002.7|12008.3|12004.3|12003.6|11999.6|202
1713325800000|2024-04-17 03:50:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|61
1713326100000|2024-04-17 03:55:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|35
1713326400000|2024-04-17 04:00:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|240
1713326700000|2024-04-17 04:05:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|97
1713327000000|2024-04-17 04:10:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|22
1713327300000|2024-04-17 04:15:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|174
1713327600000|2024-04-17 04:20:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|64
1713327900000|2024-04-17 04:25:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|129
1713328200000|2024-04-17 04:30:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|84
1713328500000|2024-04-17 04:35:00|12003.6|11999.6|12002|11998|12003.6|11999.6|12000.4|11996.4|86
1713328800000|2024-04-17 04:40:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|35
1713329100000|2024-04-17 04:45:00|||||||||6
1713329400000|2024-04-17 04:50:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|19
1713329700000|2024-04-17 04:55:00|12008.3|12004.3|12009.8|12005.8|12009.8|12005.8|12008.3|12004.3|28
1713330000000|2024-04-17 05:00:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|31
1713330300000|2024-04-17 05:05:00|||||||||14
1713330600000|2024-04-17 05:10:00|||||||||7
1713330900000|2024-04-17 05:15:00|||||||||8
1713331200000|2024-04-17 05:20:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|55
1713331500000|2024-04-17 05:25:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|104
1713331800000|2024-04-17 05:30:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|157
1713332100000|2024-04-17 05:35:00|||||||||7
1713332400000|2024-04-17 05:40:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|85
1713332700000|2024-04-17 05:45:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|136
1713333000000|2024-04-17 05:50:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|34
1713333300000|2024-04-17 05:55:00|12003.6|11999.6|11994.2|11990.2|12003.6|11999.6|11994.2|11990.2|436
1713333600000|2024-04-17 06:00:00|11997.3|11993.3|11984.8|11980.8|11997.3|11993.3|11978.6|11974.6|964
1713333900000|2024-04-17 06:05:00|11981.7|11977.7|11994.2|11990.2|11994.2|11990.2|11981.7|11977.7|314
1713334200000|2024-04-17 06:10:00|11991.1|11987.1|11981.7|11977.7|11994.2|11990.2|11981.7|11977.7|288
1713334500000|2024-04-17 06:15:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|227
1713334800000|2024-04-17 06:20:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|338
1713335100000|2024-04-17 06:25:00|11994.2|11990.2|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|312
1713335400000|2024-04-17 06:30:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11984.8|11980.8|401
1713335700000|2024-04-17 06:35:00|11991.1|11987.1|12003.6|11999.6|12003.6|11999.6|11991.1|11987.1|509
1713336000000|2024-04-17 06:40:00|12000.4|11996.4|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|293
1713336300000|2024-04-17 06:45:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|293
1713336600000|2024-04-17 06:50:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|852
1713336900000|2024-04-17 06:55:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|307
1713337200000|2024-04-17 07:00:00|12019.2|12015.2|12009.8|12005.8|12019.2|12015.2|12009.8|12005.8|531
1713337500000|2024-04-17 07:05:00|12006.7|12002.7|12006.7|12002.7|12012.9|12008.9|12000.4|11996.4|743
1713337800000|2024-04-17 07:10:00|12003.6|11999.6|11997.3|11993.3|12006.7|12002.7|11997.3|11993.3|590
1713338100000|2024-04-17 07:15:00|11994.2|11990.2|12006.7|12002.7|12006.7|12002.7|11994.2|11990.2|503
1713338400000|2024-04-17 07:20:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|252
1713338700000|2024-04-17 07:25:00|12006.7|12002.7|12019.2|12015.2|12022.3|12018.3|12003.6|11999.6|479
1713339000000|2024-04-17 07:30:00|12016.1|12012.1|12012.9|12008.9|12022.3|12018.3|12012.9|12008.9|336
1713339300000|2024-04-17 07:35:00|12016.1|12012.1|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|550
1713339600000|2024-04-17 07:40:00|12025.4|12021.4|12022.3|12018.3|12031.7|12027.7|12019.2|12015.2|627
1713339900000|2024-04-17 07:45:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|698
1713340200000|2024-04-17 07:50:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|654
1713340500000|2024-04-17 07:55:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|554
1713340800000|2024-04-17 08:00:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|504
1713341100000|2024-04-17 08:05:00|12012.9|12008.9|12000.4|11996.4|12012.9|12008.9|12000.4|11996.4|282
1713341400000|2024-04-17 08:10:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|591
1713341700000|2024-04-17 08:15:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|301
1713342000000|2024-04-17 08:20:00|12009.8|12005.8|12019.2|12015.2|12022.3|12018.3|12006.7|12002.7|398
1713342300000|2024-04-17 08:25:00|12020.8|12016.8|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|456
1713342600000|2024-04-17 08:30:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|544
1713342900000|2024-04-17 08:35:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|390
1713343200000|2024-04-17 08:40:00|12006.7|12002.7|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|262
1713343500000|2024-04-17 08:45:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|763
1713343800000|2024-04-17 08:50:00|12012.9|12008.9|12022.3|12018.3|12025.4|12021.4|12012.9|12008.9|492
1713344100000|2024-04-17 08:55:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|368
1713344400000|2024-04-17 09:00:00|12025.4|12021.4|12012.9|12008.9|12025.4|12021.4|12009.8|12005.8|827
1713344700000|2024-04-17 09:05:00|12009.8|12005.8|12016.1|12012.1|12019.2|12015.2|12009.8|12005.8|304
1713345000000|2024-04-17 09:10:00|12014.5|12010.5|12019.2|12015.2|12019.2|12015.2|12014.5|12010.5|209
1713345300000|2024-04-17 09:15:00|12016.1|12012.1|12022.3|12018.3|12025.4|12021.4|12016.1|12012.1|296
1713345600000|2024-04-17 09:20:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|278
1713345900000|2024-04-17 09:25:00|12019.2|12015.2|12012.9|12008.9|12022.3|12018.3|12012.9|12008.9|445
1713346200000|2024-04-17 09:30:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|459
1713346500000|2024-04-17 09:35:00|12019.2|12015.2|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|242
1713346800000|2024-04-17 09:40:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|328
1713347100000|2024-04-17 09:45:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|274
1713347400000|2024-04-17 09:50:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|109
1713347700000|2024-04-17 09:55:00|12022.3|12018.3|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|183
1713348000000|2024-04-17 10:00:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|337
1713348300000|2024-04-17 10:05:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|211
1713348600000|2024-04-17 10:10:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|190
1713348900000|2024-04-17 10:15:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|87
1713349200000|2024-04-17 10:20:00|12025.4|12021.4|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|186
1713349500000|2024-04-17 10:25:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|354
1713349800000|2024-04-17 10:30:00|12031.7|12027.7|12025.4|12021.4|12031.7|12027.7|12022.3|12018.3|138
1713350100000|2024-04-17 10:35:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|308
1713350400000|2024-04-17 10:40:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|384
1713350700000|2024-04-17 10:45:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|289
1713351000000|2024-04-17 10:50:00|12014.5|12010.5|12006.7|12002.7|12016.1|12012.1|12006.7|12002.7|509
1713351300000|2024-04-17 10:55:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|453
1713351600000|2024-04-17 11:00:00|12006.7|12002.7|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|550
1713351900000|2024-04-17 11:05:00|12006.7|12002.7|12012.9|12008.9|12016.1|12012.1|12003.6|11999.6|641
1713352200000|2024-04-17 11:10:00|12016.1|12012.1|12009.8|12005.8|12016.1|12012.1|12006.7|12002.7|359
1713352500000|2024-04-17 11:15:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|178
1713352800000|2024-04-17 11:20:00|12003.6|11999.6|11997.3|11993.3|12003.6|11999.6|11991.1|11987.1|616
1713353100000|2024-04-17 11:25:00|11995.8|11991.8|11991.1|11987.1|12000.4|11996.4|11991.1|11987.1|357
1713353400000|2024-04-17 11:30:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11991.1|11987.1|316
1713353700000|2024-04-17 11:35:00|11997.3|11993.3|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|585
1713354000000|2024-04-17 11:40:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|291
1713354300000|2024-04-17 11:45:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|294
1713354600000|2024-04-17 11:50:00|||||||||71
1713354900000|2024-04-17 11:55:00|11997.3|11993.3|12003.6|11999.6|12006.7|12002.7|11994.2|11990.2|634
1713355200000|2024-04-17 12:00:00|12000.4|11996.4|11994.2|11990.2|12003.6|11999.6|11987.9|11983.9|1202
1713355500000|2024-04-17 12:05:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|816
1713355800000|2024-04-17 12:10:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|480
1713356100000|2024-04-17 12:15:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|841
1713356400000|2024-04-17 12:20:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|11987.9|11983.9|1657
1713356700000|2024-04-17 12:25:00|11997.3|11993.3|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|579
1713357000000|2024-04-17 12:30:00|11997.3|11993.3|11997.3|11993.3|12003.6|11999.6|11991.1|11987.1|894
1713357300000|2024-04-17 12:35:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|323
1713357600000|2024-04-17 12:40:00|11997.3|11993.3|12009.8|12005.8|12012.9|12008.9|11997.3|11993.3|832
1713357900000|2024-04-17 12:45:00|12006.7|12002.7|12016.1|12012.1|12016.1|12012.1|12003.6|11999.6|1041
1713358200000|2024-04-17 12:50:00|12019.2|12015.2|12034.8|12030.8|12037.9|12033.9|12016.1|12012.1|1812
1713358500000|2024-04-17 12:55:00|12037.9|12033.9|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|2112
1713358800000|2024-04-17 13:00:00|12034.8|12030.8|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|1380
1713359100000|2024-04-17 13:05:00|12044.2|12040.2|12059.8|12055.8|12062.9|12058.9|12041.1|12037.1|1975
1713359400000|2024-04-17 13:10:00|12062.9|12058.9|12084.8|12080.8|12087.9|12083.9|12059.8|12055.8|2811
1713359700000|2024-04-17 13:15:00|12081.7|12077.7|12075.4|12071.4|12084.8|12080.8|12072.3|12068.3|1954
1713360000000|2024-04-17 13:20:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|771
1713360300000|2024-04-17 13:25:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|1328
1713360600000|2024-04-17 13:30:00|12073.9|12069.9|12066.1|12062.1|12075.4|12071.4|12062.9|12058.9|1093
1713360900000|2024-04-17 13:35:00|12062.9|12058.9|12059.8|12055.8|12072.3|12068.3|12056.7|12052.7|1165
1713361200000|2024-04-17 13:40:00|12056.7|12052.7|12050.4|12046.4|12059.8|12055.8|12047.3|12043.3|1231
1713361500000|2024-04-17 13:45:00|12047.3|12043.3|12053.6|12049.6|12056.7|12052.7|12044.2|12040.2|1228
1713361800000|2024-04-17 13:50:00|12056.7|12052.7|12050.4|12046.4|12056.7|12052.7|12047.3|12043.3|893
1713362100000|2024-04-17 13:55:00|12047.3|12043.3|12028.6|12024.6|12050.4|12046.4|12028.6|12024.6|2130
1713362400000|2024-04-17 14:00:00|12031.7|12027.7|12019.2|12015.2|12031.7|12027.7|12016.1|12012.1|1719
1713362700000|2024-04-17 14:05:00|12016.1|12012.1|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|1210
1713363000000|2024-04-17 14:10:00|12009.8|12005.8|12034.8|12030.8|12037.9|12033.9|12009.8|12005.8|1722
1713363300000|2024-04-17 14:15:00|12031.7|12027.7|12016.1|12012.1|12034.8|12030.8|12012.9|12008.9|1666
1713363600000|2024-04-17 14:20:00|12012.9|12008.9|12022.3|12018.3|12022.3|12018.3|12012.9|12008.9|840
1713363900000|2024-04-17 14:25:00|12019.2|12015.2|12022.3|12018.3|12025.4|12021.4|12016.1|12012.1|1156
1713364200000|2024-04-17 14:30:00|12019.2|12015.2|12037.9|12033.9|12041.1|12037.1|12016.1|12012.1|3044
1713364500000|2024-04-17 14:35:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12034.8|12030.8|1948
1713364800000|2024-04-17 14:40:00|12050.4|12046.4|12044.2|12040.2|12053.6|12049.6|12041.1|12037.1|741
1713365100000|2024-04-17 14:45:00|12041.1|12037.1|12050.4|12046.4|12053.6|12049.6|12041.1|12037.1|928
1713365400000|2024-04-17 14:50:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12037.9|12033.9|683
1713365700000|2024-04-17 14:55:00|12041.1|12037.1|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|753
1713366000000|2024-04-17 15:00:00|12044.2|12040.2|12056.7|12052.7|12059.8|12055.8|12041.1|12037.1|998
1713366300000|2024-04-17 15:05:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|511
1713366600000|2024-04-17 15:10:00|12062.9|12058.9|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|1039
1713366900000|2024-04-17 15:15:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12056.7|12052.7|1078
1713367200000|2024-04-17 15:20:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12050.4|12046.4|635
1713367500000|2024-04-17 15:25:00|12053.6|12049.6|12062.9|12058.9|12062.9|12058.9|12053.6|12049.6|1056
1713367800000|2024-04-17 15:30:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|762
1713368100000|2024-04-17 15:35:00|12059.8|12055.8|12072.3|12068.3|12075.4|12071.4|12059.8|12055.8|1512
1713368400000|2024-04-17 15:40:00|12069.2|12065.2|12062.9|12058.9|12072.3|12068.3|12062.9|12058.9|592
1713368700000|2024-04-17 15:45:00|12059.8|12055.8|12072.3|12068.3|12072.3|12068.3|12059.8|12055.8|993
1713369000000|2024-04-17 15:50:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|772
1713369300000|2024-04-17 15:55:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12077|12073|597
1713369600000|2024-04-17 16:00:00|12080.1|12076.1|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|661
1713369900000|2024-04-17 16:05:00|12081.7|12077.7|12075.4|12071.4|12084.8|12080.8|12075.4|12071.4|511
1713370200000|2024-04-17 16:10:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|703
1713370500000|2024-04-17 16:15:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|849
1713370800000|2024-04-17 16:20:00|12078.6|12074.6|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|889
1713371100000|2024-04-17 16:25:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|1496
1713371400000|2024-04-17 16:30:00|12084.8|12080.8|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|916
1713371700000|2024-04-17 16:35:00|12078.6|12074.6|12069.2|12065.2|12081.7|12077.7|12066.1|12062.1|1208
1713372000000|2024-04-17 16:40:00|12066.1|12062.1|12072.3|12068.3|12075.4|12071.4|12066.1|12062.1|1004
1713372300000|2024-04-17 16:45:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12072.3|12068.3|1045
1713372600000|2024-04-17 16:50:00|12078.6|12074.6|12081.7|12077.7|12087.9|12083.9|12075.4|12071.4|1285
1713372900000|2024-04-17 16:55:00|12084.8|12080.8|12075.4|12071.4|12084.8|12080.8|12075.4|12071.4|1809
1713373200000|2024-04-17 17:00:00|12072.3|12068.3|12106.7|12102.7|12116.1|12112.1|12070.8|12066.8|2870
1713373500000|2024-04-17 17:05:00|12109.8|12105.8|12100.4|12096.4|12116.1|12112.1|12100.4|12096.4|1248
1713373800000|2024-04-17 17:10:00|12097.3|12093.3|12097.3|12093.3|12103.6|12099.6|12087.9|12083.9|954
1713374100000|2024-04-17 17:15:00|12100.4|12096.4|12097.3|12093.3|12106.7|12102.7|12097.3|12093.3|947
1713374400000|2024-04-17 17:20:00|12094.2|12090.2|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|742
1713374700000|2024-04-17 17:25:00|12094.2|12090.2|12081.7|12077.7|12097.3|12093.3|12081.7|12077.7|806
1713375000000|2024-04-17 17:30:00|12084.8|12080.8|12091.1|12087.1|12091.1|12087.1|12081.7|12077.7|1389
1713375300000|2024-04-17 17:35:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|685
1713375600000|2024-04-17 17:40:00|12094.2|12090.2|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|559
1713375900000|2024-04-17 17:45:00|12100.4|12096.4|12112.9|12108.9|12116.1|12112.1|12097.3|12093.3|877
1713376200000|2024-04-17 17:50:00|12114.5|12110.5|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|693
1713376500000|2024-04-17 17:55:00|12109.8|12105.8|12125.4|12121.4|12128.6|12124.6|12109.8|12105.8|1508
1713376800000|2024-04-17 18:00:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|405
1713377100000|2024-04-17 18:05:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|768
1713377400000|2024-04-17 18:10:00|12134.8|12130.8|12128.6|12124.6|12137.9|12133.9|12125.4|12121.4|1136
1713377700000|2024-04-17 18:15:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|891
1713378000000|2024-04-17 18:20:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|174
1713378300000|2024-04-17 18:25:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|331
1713378600000|2024-04-17 18:30:00|12131.7|12127.7|12125.4|12121.4|12131.7|12127.7|12125.4|12121.4|401
1713378900000|2024-04-17 18:35:00|12128.6|12124.6|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|344
1713379200000|2024-04-17 18:40:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|759
1713379500000|2024-04-17 18:45:00|12131.7|12127.7|12125.4|12121.4|12131.7|12127.7|12125.4|12121.4|427
1713379800000|2024-04-17 18:50:00|12122.3|12118.3|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|728
1713380100000|2024-04-17 18:55:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|2524
1713380400000|2024-04-17 19:00:00|12128.6|12124.6|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|1022
1713380700000|2024-04-17 19:05:00|12125.4|12121.4|12119.2|12115.2|12125.4|12121.4|12119.2|12115.2|531
1713381000000|2024-04-17 19:10:00|12122.3|12118.3|12112.9|12108.9|12122.3|12118.3|12109.8|12105.8|862
1713381300000|2024-04-17 19:15:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|623
1713381600000|2024-04-17 19:20:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|1027
1713381900000|2024-04-17 19:25:00|12122.3|12118.3|12116.1|12112.1|12122.3|12118.3|12116.1|12112.1|684
1713382200000|2024-04-17 19:30:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|751
1713382500000|2024-04-17 19:35:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|505
1713382800000|2024-04-17 19:40:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|588
1713383100000|2024-04-17 19:45:00|12116.1|12112.1|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|738
1713383400000|2024-04-17 19:50:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|1410
1713383700000|2024-04-17 19:55:00|12119.2|12115.2|12125.4|12121.4|12128.6|12124.6|12116.1|12112.1|5518
1713384000000|2024-04-17 20:00:00|12122.3|12118.3|12122.3|12118.3|12128.6|12124.6|12116.1|12112.1|3497
1713384300000|2024-04-17 20:05:00|12123.9|12119.9|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|667
1713384600000|2024-04-17 20:10:00|12125.4|12121.4|12131.7|12127.7|12134.8|12130.8|12125.4|12121.4|955
1713384900000|2024-04-17 20:15:00|12128.6|12124.6|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|904
1713385200000|2024-04-17 20:20:00|12119.2|12115.2|12125.4|12121.4|12128.6|12124.6|12119.2|12115.2|739
1713385500000|2024-04-17 20:25:00|12122.3|12118.3|12116.1|12112.1|12122.3|12118.3|12116.1|12112.1|475
1713385800000|2024-04-17 20:30:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|308
1713386100000|2024-04-17 20:35:00|||||||||131
1713386400000|2024-04-17 20:40:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|430
1713386700000|2024-04-17 20:45:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|302
1713387000000|2024-04-17 20:50:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|367
1713387300000|2024-04-17 20:55:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|478
1713391200000|2024-04-17 22:00:00|12117.6|12113.6|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|33
1713391500000|2024-04-17 22:05:00|12117.6|12113.6|12119.2|12115.2|12119.2|12115.2|12117.6|12113.6|1
1713391800000|2024-04-17 22:10:00|12117.6|12113.6|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|2
1713392100000|2024-04-17 22:15:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|99
1713392400000|2024-04-17 22:20:00|12117.6|12113.6|12112.9|12108.9|12117.6|12113.6|12112.9|12108.9|47
1713392700000|2024-04-17 22:25:00|||||||||11
1713393000000|2024-04-17 22:30:00|||||||||23
1713393300000|2024-04-17 22:35:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|29
1713393600000|2024-04-17 22:40:00|12114.5|12110.5|12109.8|12105.8|12114.5|12110.5|12109.8|12105.8|79
1713393900000|2024-04-17 22:45:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|35
1713394200000|2024-04-17 22:50:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|51
1713394500000|2024-04-17 22:55:00|||||||||57
1713394800000|2024-04-17 23:00:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|28
1713395100000|2024-04-17 23:05:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|43
1713395400000|2024-04-17 23:10:00|12119.2|12115.2|12119.2|12115.2|12125.4|12121.4|12119.2|12115.2|212
1713395700000|2024-04-17 23:15:00|12122.3|12118.3|12123.9|12119.9|12125.4|12121.4|12122.3|12118.3|87
1713396000000|2024-04-17 23:20:00|12122.3|12118.3|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|220
1713396300000|2024-04-17 23:25:00|||||||||10
1713396600000|2024-04-17 23:30:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|91
1713396900000|2024-04-17 23:35:00|12117.6|12113.6|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|32
1713397200000|2024-04-17 23:40:00|12117.6|12113.6|12116.1|12112.1|12117.6|12113.6|12116.1|12112.1|54
1713397500000|2024-04-17 23:45:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|29
1713397800000|2024-04-17 23:50:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|61
1713398100000|2024-04-17 23:55:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|141
1713398400000|2024-04-18 00:00:00|12120.8|12116.8|12116.1|12112.1|12125.4|12121.4|12116.1|12112.1|153
1713398700000|2024-04-18 00:05:00|12112.9|12108.9|12109.8|12105.8|12116.1|12112.1|12108.3|12104.3|440
1713399000000|2024-04-18 00:10:00|12108.3|12104.3|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|148
1713399300000|2024-04-18 00:15:00|12103.6|12099.6|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|180
1713399600000|2024-04-18 00:20:00|||||||||63
1713399900000|2024-04-18 00:25:00|12111.4|12107.4|12109.8|12105.8|12111.4|12107.4|12106.7|12102.7|212
1713400200000|2024-04-18 00:30:00|12106.7|12102.7|12108.3|12104.3|12109.8|12105.8|12106.7|12102.7|109
1713400500000|2024-04-18 00:35:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|62
1713400800000|2024-04-18 00:40:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|126
1713401100000|2024-04-18 00:45:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|109
1713401400000|2024-04-18 00:50:00|12119.2|12115.2|12109.8|12105.8|12119.2|12115.2|12109.8|12105.8|332
1713401700000|2024-04-18 00:55:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|236
1713402000000|2024-04-18 01:00:00|12112.9|12108.9|12122.3|12118.3|12125.4|12121.4|12112.9|12108.9|272
1713402300000|2024-04-18 01:05:00|12125.4|12121.4|12119.2|12115.2|12125.4|12121.4|12119.2|12115.2|45
1713402600000|2024-04-18 01:10:00|12116.1|12112.1|12112.9|12108.9|12119.2|12115.2|12112.9|12108.9|220
1713402900000|2024-04-18 01:15:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|132
1713403200000|2024-04-18 01:20:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|98
1713403500000|2024-04-18 01:25:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|67
1713403800000|2024-04-18 01:30:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12106.7|12102.7|496
1713404100000|2024-04-18 01:35:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|165
1713404400000|2024-04-18 01:40:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|117
1713404700000|2024-04-18 01:45:00|12128.6|12124.6|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|481
1713405000000|2024-04-18 01:50:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|426
1713405300000|2024-04-18 01:55:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|204
1713405600000|2024-04-18 02:00:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|162
1713405900000|2024-04-18 02:05:00|12134.8|12130.8|12128.6|12124.6|12134.8|12130.8|12128.6|12124.6|90
1713406200000|2024-04-18 02:10:00|12131.7|12127.7|12141.1|12137.1|12141.1|12137.1|12131.7|12127.7|419
1713406500000|2024-04-18 02:15:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|106
1713406800000|2024-04-18 02:20:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|39
1713407100000|2024-04-18 02:25:00|12136.4|12132.4|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|178
1713407400000|2024-04-18 02:30:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|119
1713407700000|2024-04-18 02:35:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|106
1713408000000|2024-04-18 02:40:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|110
1713408300000|2024-04-18 02:45:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|77
1713408600000|2024-04-18 02:50:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|56
1713408900000|2024-04-18 02:55:00|||||||||73
1713409200000|2024-04-18 03:00:00|12133.3|12129.3|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|73
1713409500000|2024-04-18 03:05:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|121
1713409800000|2024-04-18 03:10:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|167
1713410100000|2024-04-18 03:15:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|357
1713410400000|2024-04-18 03:20:00|12136.4|12132.4|12134.8|12130.8|12136.4|12132.4|12134.8|12130.8|70
1713410700000|2024-04-18 03:25:00|||||||||58
1713411000000|2024-04-18 03:30:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|180
1713411300000|2024-04-18 03:35:00|12136.4|12132.4|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|140
1713411600000|2024-04-18 03:40:00|12144.2|12140.2|12156.7|12152.7|12156.7|12152.7|12141.1|12137.1|251
1713411900000|2024-04-18 03:45:00|12158.3|12154.3|12153.6|12149.6|12159.8|12155.8|12153.6|12149.6|262
1713412200000|2024-04-18 03:50:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|131
1713412500000|2024-04-18 03:55:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|86
1713412800000|2024-04-18 04:00:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|140
1713413100000|2024-04-18 04:05:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|277
1713413400000|2024-04-18 04:10:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|138
1713413700000|2024-04-18 04:15:00|12148.9|12144.9|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|922
1713414000000|2024-04-18 04:20:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|255
1713414300000|2024-04-18 04:25:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|89
1713414600000|2024-04-18 04:30:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|43
1713414900000|2024-04-18 04:35:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|144
1713415200000|2024-04-18 04:40:00|12141.1|12137.1|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|272
1713415500000|2024-04-18 04:45:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|178
1713415800000|2024-04-18 04:50:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|93
1713416100000|2024-04-18 04:55:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|201
1713416400000|2024-04-18 05:00:00|12141.1|12137.1|12137.9|12133.9|12142.6|12138.6|12137.9|12133.9|95
1713416700000|2024-04-18 05:05:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|30
1713417000000|2024-04-18 05:10:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|227
1713417300000|2024-04-18 05:15:00|||||||||37
1713417600000|2024-04-18 05:20:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|115
1713417900000|2024-04-18 05:25:00|12144.2|12140.2|12150.4|12146.4|12150.4|12146.4|12141.1|12137.1|154
1713418200000|2024-04-18 05:30:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|155
1713418500000|2024-04-18 05:35:00|12152|12148|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|126
1713418800000|2024-04-18 05:40:00|12147.3|12143.3|12148.9|12144.9|12150.4|12146.4|12147.3|12143.3|83
1713419100000|2024-04-18 05:45:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|98
1713419400000|2024-04-18 05:50:00|12152|12148|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|244
1713419700000|2024-04-18 05:55:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|41
1713420000000|2024-04-18 06:00:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|193
1713420300000|2024-04-18 06:05:00|12156.7|12152.7|12162.9|12158.9|12166.1|12162.1|12156.7|12152.7|555
1713420600000|2024-04-18 06:10:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|185
1713420900000|2024-04-18 06:15:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12162.9|12158.9|267
1713421200000|2024-04-18 06:20:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|217
1713421500000|2024-04-18 06:25:00|12169.2|12165.2|12162.9|12158.9|12169.2|12165.2|12159.8|12155.8|166
1713421800000|2024-04-18 06:30:00|12159.8|12155.8|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|229
1713422100000|2024-04-18 06:35:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|254
1713422400000|2024-04-18 06:40:00|12159.8|12155.8|12150.4|12146.4|12159.8|12155.8|12150.4|12146.4|372
1713422700000|2024-04-18 06:45:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12144.2|12140.2|348
1713423000000|2024-04-18 06:50:00|12150.4|12146.4|12141.1|12137.1|12150.4|12146.4|12141.1|12137.1|225
1713423300000|2024-04-18 06:55:00|12137.9|12133.9|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|416
1713423600000|2024-04-18 07:00:00|12141.1|12137.1|12144.2|12140.2|12147.3|12143.3|12137.9|12133.9|466
1713423900000|2024-04-18 07:05:00|12141.1|12137.1|12131.7|12127.7|12144.2|12140.2|12128.6|12124.6|492
1713424200000|2024-04-18 07:10:00|12130.1|12126.1|12131.7|12127.7|12137.9|12133.9|12128.6|12124.6|416
1713424500000|2024-04-18 07:15:00|12134.8|12130.8|12128.6|12124.6|12134.8|12130.8|12125.4|12121.4|510
1713424800000|2024-04-18 07:20:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|404
1713425100000|2024-04-18 07:25:00|12127|12123|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|278
1713425400000|2024-04-18 07:30:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|237
1713425700000|2024-04-18 07:35:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|182
1713426000000|2024-04-18 07:40:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|417
1713426300000|2024-04-18 07:45:00|12128.6|12124.6|12141.1|12137.1|12141.1|12137.1|12128.6|12124.6|333
1713426600000|2024-04-18 07:50:00|12144.2|12140.2|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|374
1713426900000|2024-04-18 07:55:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|297
1713427200000|2024-04-18 08:00:00|12137.9|12133.9|12137.9|12133.9|12147.3|12143.3|12134.8|12130.8|497
1713427500000|2024-04-18 08:05:00|12141.1|12137.1|12153.6|12149.6|12153.6|12149.6|12141.1|12137.1|232
1713427800000|2024-04-18 08:10:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|547
1713428100000|2024-04-18 08:15:00|12156.7|12152.7|12147.3|12143.3|12156.7|12152.7|12147.3|12143.3|222
1713428400000|2024-04-18 08:20:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|184
1713428700000|2024-04-18 08:25:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12147.3|12143.3|448
1713429000000|2024-04-18 08:30:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|155
1713429300000|2024-04-18 08:35:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|169
1713429600000|2024-04-18 08:40:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|506
1713429900000|2024-04-18 08:45:00|12153.6|12149.6|12153.6|12149.6|12158.3|12154.3|12150.4|12146.4|378
1713430200000|2024-04-18 08:50:00|12156.7|12152.7|12153.6|12149.6|12159.8|12155.8|12153.6|12149.6|318
1713430500000|2024-04-18 08:55:00|12150.4|12146.4|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|493
1713430800000|2024-04-18 09:00:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|331
1713431100000|2024-04-18 09:05:00|12147.3|12143.3|12144.2|12140.2|12150.4|12146.4|12141.1|12137.1|406
1713431400000|2024-04-18 09:10:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|337
1713431700000|2024-04-18 09:15:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12144.2|12140.2|493
1713432000000|2024-04-18 09:20:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|176
1713432300000|2024-04-18 09:25:00|12141.1|12137.1|12137.9|12133.9|12144.2|12140.2|12134.8|12130.8|226
1713432600000|2024-04-18 09:30:00|12141.1|12137.1|12147.3|12143.3|12147.3|12143.3|12137.9|12133.9|916
1713432900000|2024-04-18 09:35:00|12144.2|12140.2|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|139
1713433200000|2024-04-18 09:40:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|329
1713433500000|2024-04-18 09:45:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|85
1713433800000|2024-04-18 09:50:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|257
1713434100000|2024-04-18 09:55:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12137.9|12133.9|339
1713434400000|2024-04-18 10:00:00|12141.1|12137.1|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|349
1713434700000|2024-04-18 10:05:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|386
1713435000000|2024-04-18 10:10:00|12141.1|12137.1|12147.3|12143.3|12147.3|12143.3|12137.9|12133.9|227
1713435300000|2024-04-18 10:15:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|55
1713435600000|2024-04-18 10:20:00|12150.4|12146.4|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|346
1713435900000|2024-04-18 10:25:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|152
1713436200000|2024-04-18 10:30:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|236
1713436500000|2024-04-18 10:35:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|344
1713436800000|2024-04-18 10:40:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|63
1713437100000|2024-04-18 10:45:00|12144.2|12140.2|12141.1|12137.1|12150.4|12146.4|12141.1|12137.1|983
1713437400000|2024-04-18 10:50:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12134.8|12130.8|434
1713437700000|2024-04-18 10:55:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|316
1713438000000|2024-04-18 11:00:00|12134.8|12130.8|12134.8|12130.8|12144.2|12140.2|12131.7|12127.7|409
1713438300000|2024-04-18 11:05:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|146
1713438600000|2024-04-18 11:10:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12125.4|12121.4|858
1713438900000|2024-04-18 11:15:00|12137.9|12133.9|12144.2|12140.2|12145.8|12141.8|12134.8|12130.8|507
1713439200000|2024-04-18 11:20:00|12147.3|12143.3|12134.8|12130.8|12147.3|12143.3|12134.8|12130.8|512
1713439500000|2024-04-18 11:25:00|12137.9|12133.9|12131.7|12127.7|12141.1|12137.1|12131.7|12127.7|399
1713439800000|2024-04-18 11:30:00|12128.6|12124.6|12137.9|12133.9|12142.6|12138.6|12128.6|12124.6|383
1713440100000|2024-04-18 11:35:00|12134.8|12130.8|12131.7|12127.7|12137.9|12133.9|12128.6|12124.6|206
1713440400000|2024-04-18 11:40:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|388
1713440700000|2024-04-18 11:45:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|335
1713441000000|2024-04-18 11:50:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|425
1713441300000|2024-04-18 11:55:00|12128.6|12124.6|12122.3|12118.3|12131.7|12127.7|12122.3|12118.3|544
1713441600000|2024-04-18 12:00:00|12125.4|12121.4|12112.9|12108.9|12125.4|12121.4|12112.9|12108.9|1272
1713441900000|2024-04-18 12:05:00|12109.8|12105.8|12122.3|12118.3|12128.6|12124.6|12109.8|12105.8|892
1713442200000|2024-04-18 12:10:00|12125.4|12121.4|12112.9|12108.9|12125.4|12121.4|12112.9|12108.9|469
1713442500000|2024-04-18 12:15:00|12114.5|12110.5|12116.1|12112.1|12122.3|12118.3|12112.9|12108.9|547
1713442800000|2024-04-18 12:20:00|12119.2|12115.2|12103.6|12099.6|12119.2|12115.2|12100.4|12096.4|1051
1713443100000|2024-04-18 12:25:00|12100.4|12096.4|12109.8|12105.8|12112.9|12108.9|12100.4|12096.4|1119
1713443400000|2024-04-18 12:30:00|12111.4|12107.4|12078.6|12074.6|12130.1|12126.1|12059.8|12055.8|2964
1713443700000|2024-04-18 12:35:00|12081.7|12077.7|12084.8|12080.8|12094.2|12090.2|12081.7|12077.7|1552
1713444000000|2024-04-18 12:40:00|12087.9|12083.9|12094.2|12090.2|12097.3|12093.3|12084.8|12080.8|1094
1713444300000|2024-04-18 12:45:00|12097.3|12093.3|12109.8|12105.8|12125.4|12121.4|12097.3|12093.3|1819
1713444600000|2024-04-18 12:50:00|12106.7|12102.7|12116.1|12112.1|12122.3|12118.3|12105.1|12101.1|900
1713444900000|2024-04-18 12:55:00|12117.6|12113.6|12109.8|12105.8|12122.3|12118.3|12097.3|12093.3|1181
1713445200000|2024-04-18 13:00:00|12112.9|12108.9|12100.4|12096.4|12112.9|12108.9|12091.1|12087.1|1812
1713445500000|2024-04-18 13:05:00|12097.3|12093.3|12081.7|12077.7|12106.7|12102.7|12081.7|12077.7|1439
1713445800000|2024-04-18 13:10:00|12083.3|12079.3|12094.2|12090.2|12100.4|12096.4|12083.3|12079.3|997
1713446100000|2024-04-18 13:15:00|12097.3|12093.3|12112.9|12108.9|12112.9|12108.9|12097.3|12093.3|992
1713446400000|2024-04-18 13:20:00|12109.8|12105.8|12116.1|12112.1|12119.2|12115.2|12109.8|12105.8|970
1713446700000|2024-04-18 13:25:00|12112.9|12108.9|12119.2|12115.2|12125.4|12121.4|12112.9|12108.9|1205
1713447000000|2024-04-18 13:30:00|12116.1|12112.1|12106.7|12102.7|12119.2|12115.2|12100.4|12096.4|1660
1713447300000|2024-04-18 13:35:00|12103.6|12099.6|12084.8|12080.8|12109.8|12105.8|12084.8|12080.8|2407
1713447600000|2024-04-18 13:40:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12062.9|12058.9|1757
1713447900000|2024-04-18 13:45:00|12075.4|12071.4|12084.8|12080.8|12087.9|12083.9|12075.4|12071.4|2274
1713448200000|2024-04-18 13:50:00|12081.7|12077.7|12084.8|12080.8|12094.2|12090.2|12078.6|12074.6|1875
1713448500000|2024-04-18 13:55:00|12081.7|12077.7|12069.2|12065.2|12084.8|12080.8|12066.1|12062.1|1240
1713448800000|2024-04-18 14:00:00|12072.3|12068.3|12069.2|12065.2|12081.7|12077.7|12066.1|12062.1|1437
1713449100000|2024-04-18 14:05:00|12066.1|12062.1|12087.9|12083.9|12087.9|12083.9|12066.1|12062.1|1025
1713449400000|2024-04-18 14:10:00|12091.1|12087.1|12087.9|12083.9|12094.2|12090.2|12084.8|12080.8|1028
1713449700000|2024-04-18 14:15:00|12084.8|12080.8|12091.1|12087.1|12094.2|12090.2|12078.6|12074.6|1063
1713450000000|2024-04-18 14:20:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|897
1713450300000|2024-04-18 14:25:00|12091.1|12087.1|12075.4|12071.4|12094.2|12090.2|12072.3|12068.3|1072
1713450600000|2024-04-18 14:30:00|12078.6|12074.6|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|624
1713450900000|2024-04-18 14:35:00|12078.6|12074.6|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|706
1713451200000|2024-04-18 14:40:00|12075.4|12071.4|12078.6|12074.6|12084.8|12080.8|12066.1|12062.1|1212
1713451500000|2024-04-18 14:45:00|12081.7|12077.7|12087.9|12083.9|12091.1|12087.1|12078.6|12074.6|857
1713451800000|2024-04-18 14:50:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12078.6|12074.6|649
1713452100000|2024-04-18 14:55:00|12084.8|12080.8|12075.4|12071.4|12087.9|12083.9|12072.3|12068.3|858
1713452400000|2024-04-18 15:00:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12069.2|12065.2|842
1713452700000|2024-04-18 15:05:00|12072.3|12068.3|12081.7|12077.7|12081.7|12077.7|12072.3|12068.3|1003
1713453000000|2024-04-18 15:10:00|12084.8|12080.8|12078.6|12074.6|12087.9|12083.9|12072.3|12068.3|842
1713453300000|2024-04-18 15:15:00|12081.7|12077.7|12069.2|12065.2|12081.7|12077.7|12069.2|12065.2|478
1713453600000|2024-04-18 15:20:00|12072.3|12068.3|12066.1|12062.1|12075.4|12071.4|12066.1|12062.1|273
1713453900000|2024-04-18 15:25:00|12067.6|12063.6|12062.9|12058.9|12072.3|12068.3|12059.8|12055.8|758
1713454200000|2024-04-18 15:30:00|12059.8|12055.8|12066.1|12062.1|12072.3|12068.3|12059.8|12055.8|711
1713454500000|2024-04-18 15:35:00|12069.2|12065.2|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|502
1713454800000|2024-04-18 15:40:00|12066.1|12062.1|12056.7|12052.7|12069.2|12065.2|12056.7|12052.7|571
1713455100000|2024-04-18 15:45:00|12059.8|12055.8|12059.8|12055.8|12061.4|12057.4|12050.4|12046.4|372
1713455400000|2024-04-18 15:50:00|12062.9|12058.9|12050.4|12046.4|12062.9|12058.9|12050.4|12046.4|395
1713455700000|2024-04-18 15:55:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|332
1713456000000|2024-04-18 16:00:00|12050.4|12046.4|12059.8|12055.8|12059.8|12055.8|12050.4|12046.4|643
1713456300000|2024-04-18 16:05:00|12056.7|12052.7|12053.6|12049.6|12062.9|12058.9|12050.4|12046.4|1003
1713456600000|2024-04-18 16:10:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|152
1713456900000|2024-04-18 16:15:00|12053.6|12049.6|12053.6|12049.6|12059.8|12055.8|12050.4|12046.4|340
1713457200000|2024-04-18 16:20:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|425
1713457500000|2024-04-18 16:25:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|139
1713457800000|2024-04-18 16:30:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|295
1713458100000|2024-04-18 16:35:00|12050.4|12046.4|12044.2|12040.2|12056.7|12052.7|12044.2|12040.2|523
1713458400000|2024-04-18 16:40:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|646
1713458700000|2024-04-18 16:45:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|511
1713459000000|2024-04-18 16:50:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|828
1713459300000|2024-04-18 16:55:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|299
1713459600000|2024-04-18 17:00:00|12050.4|12046.4|12047.3|12043.3|12056.7|12052.7|12047.3|12043.3|756
1713459900000|2024-04-18 17:05:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|493
1713460200000|2024-04-18 17:10:00|12047.3|12043.3|12037.9|12033.9|12050.4|12046.4|12037.9|12033.9|832
1713460500000|2024-04-18 17:15:00|12034.8|12030.8|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|633
1713460800000|2024-04-18 17:20:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|391
1713461100000|2024-04-18 17:25:00|12050.4|12046.4|12044.2|12040.2|12050.4|12046.4|12041.1|12037.1|674
1713461400000|2024-04-18 17:30:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|388
1713461700000|2024-04-18 17:35:00|12034.8|12030.8|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|538
1713462000000|2024-04-18 17:40:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12034.8|12030.8|707
1713462300000|2024-04-18 17:45:00|12047.3|12043.3|12047.3|12043.3|12053.6|12049.6|12044.2|12040.2|592
1713462600000|2024-04-18 17:50:00|12045.8|12041.8|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|738
1713462900000|2024-04-18 17:55:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|277
1713463200000|2024-04-18 18:00:00|12044.2|12040.2|12037.9|12033.9|12047.3|12043.3|12034.8|12030.8|725
1713463500000|2024-04-18 18:05:00|12036.4|12032.4|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|388
1713463800000|2024-04-18 18:10:00|12041.1|12037.1|12031.7|12027.7|12041.1|12037.1|12028.6|12024.6|603
1713464100000|2024-04-18 18:15:00|12033.3|12029.3|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|517
1713464400000|2024-04-18 18:20:00|12037.9|12033.9|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|242
1713464700000|2024-04-18 18:25:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|564
1713465000000|2024-04-18 18:30:00|12041.1|12037.1|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|675
1713465300000|2024-04-18 18:35:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|213
1713465600000|2024-04-18 18:40:00|12041.1|12037.1|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|238
1713465900000|2024-04-18 18:45:00|12041.1|12037.1|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|336
1713466200000|2024-04-18 18:50:00|12037.9|12033.9|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|2099
1713466500000|2024-04-18 18:55:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|2213
1713466800000|2024-04-18 19:00:00|12031.7|12027.7|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|461
1713467100000|2024-04-18 19:05:00|12034.8|12030.8|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|584
1713467400000|2024-04-18 19:10:00|12044.2|12040.2|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|305
1713467700000|2024-04-18 19:15:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|78
1713468000000|2024-04-18 19:20:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|259
1713468300000|2024-04-18 19:25:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|216
1713468600000|2024-04-18 19:30:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|102
1713468900000|2024-04-18 19:35:00|12050.4|12046.4|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|202
1713469200000|2024-04-18 19:40:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|519
1713469500000|2024-04-18 19:45:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|810
1713469800000|2024-04-18 19:50:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|998
1713470100000|2024-04-18 19:55:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|2652
1713470400000|2024-04-18 20:00:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12053.6|12049.6|2401
1713470700000|2024-04-18 20:05:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|244
1713471000000|2024-04-18 20:10:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|691
1713471300000|2024-04-18 20:15:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|1152
1713471600000|2024-04-18 20:20:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|399
1713471900000|2024-04-18 20:25:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|890
1713472200000|2024-04-18 20:30:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|583
1713472500000|2024-04-18 20:35:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|570
1713472800000|2024-04-18 20:40:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|252
1713473100000|2024-04-18 20:45:00|||||||||244
1713473400000|2024-04-18 20:50:00|||||||||36
1713473700000|2024-04-18 20:55:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|584
1713477600000|2024-04-18 22:00:00|12064.5|12060.5|12069.2|12065.2|12069.2|12065.2|12064.5|12060.5|127
1713477900000|2024-04-18 22:05:00|12067.6|12063.6|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|62
1713478200000|2024-04-18 22:10:00|12067.6|12063.6|12069.2|12065.2|12069.2|12065.2|12067.6|12063.6|3
1713478500000|2024-04-18 22:15:00|12067.6|12063.6|12067.6|12063.6|12069.2|12065.2|12066.1|12062.1|53
1713478800000|2024-04-18 22:20:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|2
1713479100000|2024-04-18 22:25:00|||||||||5
1713479400000|2024-04-18 22:30:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12067.6|12063.6|10
1713479700000|2024-04-18 22:35:00|||||||||3
1713480000000|2024-04-18 22:40:00|12067.6|12063.6|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|28
1713480300000|2024-04-18 22:45:00|||||||||9
1713480600000|2024-04-18 22:50:00|||||||||25
1713480900000|2024-04-18 22:55:00|12070.8|12066.8|12069.2|12065.2|12070.8|12066.8|12069.2|12065.2|40
1713481200000|2024-04-18 23:00:00|||||||||26
1713481500000|2024-04-18 23:05:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|13
1713481800000|2024-04-18 23:10:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|55
1713482100000|2024-04-18 23:15:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|50
1713482400000|2024-04-18 23:20:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|22
1713482700000|2024-04-18 23:25:00|||||||||30
1713483000000|2024-04-18 23:30:00|12066.1|12062.1|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|208
1713483300000|2024-04-18 23:35:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|78
1713483600000|2024-04-18 23:40:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|195
1713483900000|2024-04-18 23:45:00|12066.1|12062.1|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|74
1713484200000|2024-04-18 23:50:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|123
1713484500000|2024-04-18 23:55:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|86
1713484800000|2024-04-19 00:00:00|12066.1|12062.1|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|344
1713485100000|2024-04-19 00:05:00|12056.7|12052.7|12050.4|12046.4|12059.8|12055.8|12050.4|12046.4|94
1713485400000|2024-04-19 00:10:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|209
1713485700000|2024-04-19 00:15:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|217
1713486000000|2024-04-19 00:20:00|12059.8|12055.8|12069.2|12065.2|12069.2|12065.2|12056.7|12052.7|186
1713486300000|2024-04-19 00:25:00|12066.1|12062.1|12078.6|12074.6|12078.6|12074.6|12066.1|12062.1|280
1713486600000|2024-04-19 00:30:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|242
1713486900000|2024-04-19 00:35:00|12081.7|12077.7|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|576
1713487200000|2024-04-19 00:40:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|96
1713487500000|2024-04-19 00:45:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|196
1713487800000|2024-04-19 00:50:00|12084.8|12080.8|12094.2|12090.2|12094.2|12090.2|12084.8|12080.8|259
1713488100000|2024-04-19 00:55:00|12091.1|12087.1|12103.6|12099.6|12106.7|12102.7|12087.9|12083.9|615
1713488400000|2024-04-19 01:00:00|12106.7|12102.7|12112.9|12108.9|12112.9|12108.9|12100.4|12096.4|830
1713488700000|2024-04-19 01:05:00|12111.4|12107.4|12150.4|12146.4|12150.4|12146.4|12109.8|12105.8|1636
1713489000000|2024-04-19 01:10:00|12153.6|12149.6|12169.2|12165.2|12181.7|12177.7|12141.1|12137.1|1869
1713489300000|2024-04-19 01:15:00|12166.1|12162.1|12155.1|12151.1|12169.2|12165.2|12144.2|12140.2|1239
1713489600000|2024-04-19 01:20:00|12153.6|12149.6|12150.4|12146.4|12159.8|12155.8|12144.2|12140.2|1292
1713489900000|2024-04-19 01:25:00|12147.3|12143.3|12175.4|12171.4|12178.6|12174.6|12147.3|12143.3|773
1713490200000|2024-04-19 01:30:00|12172.3|12168.3|12222.3|12218.3|12244.2|12240.2|12172.3|12168.3|2314
1713490500000|2024-04-19 01:35:00|12225.4|12221.4|12228.6|12224.6|12231.7|12227.7|12209.8|12205.8|955
1713490800000|2024-04-19 01:40:00|12225.4|12221.4|12244.2|12240.2|12262.9|12258.9|12216.1|12212.1|1071
1713491100000|2024-04-19 01:45:00|12241.1|12237.1|12209.8|12205.8|12241.1|12237.1|12206.7|12202.7|1219
1713491400000|2024-04-19 01:50:00|12212.9|12208.9|12227|12223|12237.9|12233.9|12200.4|12196.4|808
1713491700000|2024-04-19 01:55:00|12225.4|12221.4|12206.7|12202.7|12228.6|12224.6|12206.7|12202.7|558
1713492000000|2024-04-19 02:00:00|12209.8|12205.8|12225.4|12221.4|12241.1|12237.1|12209.8|12205.8|958
1713492300000|2024-04-19 02:05:00|12228.6|12224.6|12234.8|12230.8|12241.1|12237.1|12216.1|12212.1|540
1713492600000|2024-04-19 02:10:00|12237.9|12233.9|12253.6|12249.6|12256.7|12252.7|12231.7|12227.7|813
1713492900000|2024-04-19 02:15:00|12250.4|12246.4|12252|12248|12266.1|12262.1|12237.9|12233.9|1001
1713493200000|2024-04-19 02:20:00|12253.6|12249.6|12241.1|12237.1|12259.8|12255.8|12234.8|12230.8|1021
1713493500000|2024-04-19 02:25:00|12242.6|12238.6|12237.9|12233.9|12244.2|12240.2|12225.4|12221.4|736
1713493800000|2024-04-19 02:30:00|12234.8|12230.8|12250.4|12246.4|12253.6|12249.6|12234.8|12230.8|510
1713494100000|2024-04-19 02:35:00|12247.3|12243.3|12244.2|12240.2|12266.1|12262.1|12244.2|12240.2|853
1713494400000|2024-04-19 02:40:00|12241.1|12237.1|12256.7|12252.7|12256.7|12252.7|12234.8|12230.8|838
1713494700000|2024-04-19 02:45:00|12259.8|12255.8|12294.2|12290.2|12294.2|12290.2|12253.6|12249.6|1794
1713495000000|2024-04-19 02:50:00|12291.1|12287.1|12269.2|12265.2|12292.6|12288.6|12262.9|12258.9|1221
1713495300000|2024-04-19 02:55:00|12272.3|12268.3|12241.1|12237.1|12275.4|12271.4|12241.1|12237.1|1042
1713495600000|2024-04-19 03:00:00|12244.2|12240.2|12209.8|12205.8|12244.2|12240.2|12209.8|12205.8|1015
1713495900000|2024-04-19 03:05:00|12212.9|12208.9|12203.6|12199.6|12228.6|12224.6|12203.6|12199.6|771
1713496200000|2024-04-19 03:10:00|12206.7|12202.7|12191.1|12187.1|12206.7|12202.7|12191.1|12187.1|959
1713496500000|2024-04-19 03:15:00|12194.2|12190.2|12206.7|12202.7|12206.7|12202.7|12194.2|12190.2|709
1713496800000|2024-04-19 03:20:00|12209.8|12205.8|12194.2|12190.2|12209.8|12205.8|12194.2|12190.2|513
1713497100000|2024-04-19 03:25:00|12197.3|12193.3|12166.1|12162.1|12197.3|12193.3|12156.7|12152.7|1070
1713497400000|2024-04-19 03:30:00|12169.2|12165.2|12187.9|12183.9|12191.1|12187.1|12162.9|12158.9|425
1713497700000|2024-04-19 03:35:00|12191.1|12187.1|12200.4|12196.4|12200.4|12196.4|12181.7|12177.7|445
1713498000000|2024-04-19 03:40:00|12197.3|12193.3|12175.4|12171.4|12197.3|12193.3|12172.3|12168.3|386
1713498300000|2024-04-19 03:45:00|12178.6|12174.6|12191.1|12187.1|12194.2|12190.2|12172.3|12168.3|635
1713498600000|2024-04-19 03:50:00|12187.9|12183.9|12198.9|12194.9|12209.8|12205.8|12187.9|12183.9|616
1713498900000|2024-04-19 03:55:00|12197.3|12193.3|12187.9|12183.9|12200.4|12196.4|12184.8|12180.8|297
1713499200000|2024-04-19 04:00:00|12184.8|12180.8|12187.9|12183.9|12194.2|12190.2|12183.3|12179.3|208
1713499500000|2024-04-19 04:05:00|12191.1|12187.1|12184.8|12180.8|12194.2|12190.2|12184.8|12180.8|232
1713499800000|2024-04-19 04:10:00|12187.9|12183.9|12197.3|12193.3|12197.3|12193.3|12187.9|12183.9|242
1713500100000|2024-04-19 04:15:00|12194.2|12190.2|12187.9|12183.9|12194.2|12190.2|12184.8|12180.8|209
1713500400000|2024-04-19 04:20:00|12186.4|12182.4|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|115
1713500700000|2024-04-19 04:25:00|12180.1|12176.1|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|131
1713501000000|2024-04-19 04:30:00|12184.8|12180.8|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|255
1713501300000|2024-04-19 04:35:00|12194.2|12190.2|12178.6|12174.6|12194.2|12190.2|12177|12173|180
1713501600000|2024-04-19 04:40:00|12175.4|12171.4|12172.3|12168.3|12181.7|12177.7|12172.3|12168.3|177
1713501900000|2024-04-19 04:45:00|12178.6|12174.6|12194.2|12190.2|12194.2|12190.2|12177|12173|240
1713502200000|2024-04-19 04:50:00|12191.1|12187.1|12194.2|12190.2|12197.3|12193.3|12187.9|12183.9|287
1713502500000|2024-04-19 04:55:00|12191.1|12187.1|12200.4|12196.4|12200.4|12196.4|12191.1|12187.1|258
1713502800000|2024-04-19 05:00:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12191.1|12187.1|130
1713503100000|2024-04-19 05:05:00|12197.3|12193.3|12197.3|12193.3|12203.6|12199.6|12194.2|12190.2|345
1713503400000|2024-04-19 05:10:00|12198.9|12194.9|12191.1|12187.1|12200.4|12196.4|12187.9|12183.9|174
1713503700000|2024-04-19 05:15:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12187.9|12183.9|88
1713504000000|2024-04-19 05:20:00|12197.3|12193.3|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|163
1713504300000|2024-04-19 05:25:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|236
1713504600000|2024-04-19 05:30:00|12178.6|12174.6|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|214
1713504900000|2024-04-19 05:35:00|12175.4|12171.4|12172.3|12168.3|12178.6|12174.6|12169.2|12165.2|426
1713505200000|2024-04-19 05:40:00|12173.9|12169.9|12178.6|12174.6|12184.8|12180.8|12173.9|12169.9|304
1713505500000|2024-04-19 05:45:00|12177|12173|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|209
1713505800000|2024-04-19 05:50:00|12175.4|12171.4|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|140
1713506100000|2024-04-19 05:55:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|344
1713506400000|2024-04-19 06:00:00|12184.8|12180.8|12191.1|12187.1|12200.4|12196.4|12184.8|12180.8|564
1713506700000|2024-04-19 06:05:00|12187.9|12183.9|12184.8|12180.8|12191.1|12187.1|12181.7|12177.7|297
1713507000000|2024-04-19 06:10:00|12181.7|12177.7|12172.3|12168.3|12181.7|12177.7|12169.2|12165.2|489
1713507300000|2024-04-19 06:15:00|12169.2|12165.2|12162.9|12158.9|12172.3|12168.3|12162.9|12158.9|375
1713507600000|2024-04-19 06:20:00|12159.8|12155.8|12169.2|12165.2|12172.3|12168.3|12159.8|12155.8|552
1713507900000|2024-04-19 06:25:00|12172.3|12168.3|12169.2|12165.2|12175.4|12171.4|12166.1|12162.1|322
1713508200000|2024-04-19 06:30:00|12175.4|12171.4|12153.6|12149.6|12175.4|12171.4|12144.2|12140.2|622
1713508500000|2024-04-19 06:35:00|12156.7|12152.7|12159.8|12155.8|12162.9|12158.9|12153.6|12149.6|370
1713508800000|2024-04-19 06:40:00|12156.7|12152.7|12153.6|12149.6|12159.8|12155.8|12150.4|12146.4|313
1713509100000|2024-04-19 06:45:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12141.1|12137.1|448
1713509400000|2024-04-19 06:50:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|406
1713509700000|2024-04-19 06:55:00|12153.6|12149.6|12150.4|12146.4|12156.7|12152.7|12144.2|12140.2|464
1713510000000|2024-04-19 07:00:00|12147.3|12143.3|12156.7|12152.7|12161.4|12157.4|12144.2|12140.2|516
1713510300000|2024-04-19 07:05:00|12158.3|12154.3|12147.3|12143.3|12162.9|12158.9|12147.3|12143.3|429
1713510600000|2024-04-19 07:10:00|12148.9|12144.9|12147.3|12143.3|12156.7|12152.7|12144.2|12140.2|407
1713510900000|2024-04-19 07:15:00|12150.4|12146.4|12141.1|12137.1|12150.4|12146.4|12137.9|12133.9|514
1713511200000|2024-04-19 07:20:00|12144.2|12140.2|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|389
1713511500000|2024-04-19 07:25:00|12134.8|12130.8|12122.3|12118.3|12137.9|12133.9|12122.3|12118.3|628
1713511800000|2024-04-19 07:30:00|12120.8|12116.8|12137.9|12133.9|12137.9|12133.9|12119.2|12115.2|602
1713512100000|2024-04-19 07:35:00|12136.4|12132.4|12147.3|12143.3|12150.4|12146.4|12134.8|12130.8|522
1713512400000|2024-04-19 07:40:00|12150.4|12146.4|12137.9|12133.9|12150.4|12146.4|12137.9|12133.9|486
1713512700000|2024-04-19 07:45:00|12141.1|12137.1|12153.6|12149.6|12153.6|12149.6|12134.8|12130.8|457
1713513000000|2024-04-19 07:50:00|12150.4|12146.4|12141.1|12137.1|12153.6|12149.6|12141.1|12137.1|244
1713513300000|2024-04-19 07:55:00|12144.2|12140.2|12134.8|12130.8|12144.2|12140.2|12131.7|12127.7|571
1713513600000|2024-04-19 08:00:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12131.7|12127.7|321
1713513900000|2024-04-19 08:05:00|12134.8|12130.8|12153.6|12149.6|12153.6|12149.6|12134.8|12130.8|477
1713514200000|2024-04-19 08:10:00|12150.4|12146.4|12156.7|12152.7|12159.8|12155.8|12150.4|12146.4|440
1713514500000|2024-04-19 08:15:00|12159.8|12155.8|12144.2|12140.2|12159.8|12155.8|12144.2|12140.2|296
1713514800000|2024-04-19 08:20:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|268
1713515100000|2024-04-19 08:25:00|12144.2|12140.2|12150.4|12146.4|12150.4|12146.4|12141.1|12137.1|362
1713515400000|2024-04-19 08:30:00|12153.6|12149.6|12141.1|12137.1|12153.6|12149.6|12137.9|12133.9|337
1713515700000|2024-04-19 08:35:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|479
1713516000000|2024-04-19 08:40:00|12144.2|12140.2|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|420
1713516300000|2024-04-19 08:45:00|12147.3|12143.3|12153.6|12149.6|12162.9|12158.9|12144.2|12140.2|305
1713516600000|2024-04-19 08:50:00|12156.7|12152.7|12153.6|12149.6|12159.8|12155.8|12153.6|12149.6|279
1713516900000|2024-04-19 08:55:00|12156.7|12152.7|12150.4|12146.4|12159.8|12155.8|12150.4|12146.4|723
1713517200000|2024-04-19 09:00:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|447
1713517500000|2024-04-19 09:05:00|12150.4|12146.4|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|323
1713517800000|2024-04-19 09:10:00|12148.9|12144.9|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|320
1713518100000|2024-04-19 09:15:00|12144.2|12140.2|12144.2|12140.2|12150.4|12146.4|12141.1|12137.1|355
1713518400000|2024-04-19 09:20:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|158
1713518700000|2024-04-19 09:25:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12141.1|12137.1|258
1713519000000|2024-04-19 09:30:00|12153.6|12149.6|12153.6|12149.6|12162.9|12158.9|12150.4|12146.4|475
1713519300000|2024-04-19 09:35:00|12150.4|12146.4|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|458
1713519600000|2024-04-19 09:40:00|12153.6|12149.6|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|357
1713519900000|2024-04-19 09:45:00|12155.1|12151.1|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|245
1713520200000|2024-04-19 09:50:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|162
1713520500000|2024-04-19 09:55:00|12147.3|12143.3|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|202
1713520800000|2024-04-19 10:00:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|204
1713521100000|2024-04-19 10:05:00|12150.4|12146.4|12166.1|12162.1|12166.1|12162.1|12150.4|12146.4|362
1713521400000|2024-04-19 10:10:00|12162.9|12158.9|12169.2|12165.2|12172.3|12168.3|12162.9|12158.9|327
1713521700000|2024-04-19 10:15:00|12172.3|12168.3|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|568
1713522000000|2024-04-19 10:20:00|12175.4|12171.4|12162.9|12158.9|12178.6|12174.6|12162.9|12158.9|223
1713522300000|2024-04-19 10:25:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|249
1713522600000|2024-04-19 10:30:00|12162.9|12158.9|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|160
1713522900000|2024-04-19 10:35:00|12162.9|12158.9|12166.1|12162.1|12169.2|12165.2|12159.8|12155.8|338
1713523200000|2024-04-19 10:40:00|12162.9|12158.9|12172.3|12168.3|12172.3|12168.3|12162.9|12158.9|380
1713523500000|2024-04-19 10:45:00|12175.4|12171.4|12178.6|12174.6|12184.8|12180.8|12172.3|12168.3|416
1713523800000|2024-04-19 10:50:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|287
1713524100000|2024-04-19 10:55:00|12178.6|12174.6|12169.2|12165.2|12178.6|12174.6|12169.2|12165.2|414
1713524400000|2024-04-19 11:00:00|12166.1|12162.1|12161.4|12157.4|12169.2|12165.2|12159.8|12155.8|319
1713524700000|2024-04-19 11:05:00|12162.9|12158.9|12169.2|12165.2|12172.3|12168.3|12162.9|12158.9|414
1713525000000|2024-04-19 11:10:00|12166.1|12162.1|12147.3|12143.3|12169.2|12165.2|12144.2|12140.2|584
1713525300000|2024-04-19 11:15:00|12144.2|12140.2|12141.1|12137.1|12150.4|12146.4|12141.1|12137.1|419
1713525600000|2024-04-19 11:20:00|12137.9|12133.9|12131.7|12127.7|12141.1|12137.1|12131.7|12127.7|580
1713525900000|2024-04-19 11:25:00|12134.8|12130.8|12141.1|12137.1|12144.2|12140.2|12133.3|12129.3|405
1713526200000|2024-04-19 11:30:00|12137.9|12133.9|12144.2|12140.2|12144.2|12140.2|12128.6|12124.6|468
1713526500000|2024-04-19 11:35:00|12141.1|12137.1|12134.8|12130.8|12144.2|12140.2|12134.8|12130.8|438
1713526800000|2024-04-19 11:40:00|12131.7|12127.7|12134.8|12130.8|12141.1|12137.1|12128.6|12124.6|460
1713527100000|2024-04-19 11:45:00|12137.9|12133.9|12131.7|12127.7|12137.9|12133.9|12119.2|12115.2|879
1713527400000|2024-04-19 11:50:00|12128.6|12124.6|12125.4|12121.4|12131.7|12127.7|12112.9|12108.9|790
1713527700000|2024-04-19 11:55:00|12128.6|12124.6|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|519
1713528000000|2024-04-19 12:00:00|12134.8|12130.8|12150.4|12146.4|12150.4|12146.4|12134.8|12130.8|776
1713528300000|2024-04-19 12:05:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12141.1|12137.1|668
1713528600000|2024-04-19 12:10:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|401
1713528900000|2024-04-19 12:15:00|12153.6|12149.6|12159.8|12155.8|12162.9|12158.9|12141.1|12137.1|843
1713529200000|2024-04-19 12:20:00|12156.7|12152.7|12162.9|12158.9|12175.4|12171.4|12150.4|12146.4|1382
1713529500000|2024-04-19 12:25:00|12159.8|12155.8|12166.1|12162.1|12169.2|12165.2|12156.7|12152.7|938
1713529800000|2024-04-19 12:30:00|12162.9|12158.9|12166.1|12162.1|12172.3|12168.3|12159.8|12155.8|517
1713530100000|2024-04-19 12:35:00|12162.9|12158.9|12147.3|12143.3|12166.1|12162.1|12147.3|12143.3|649
1713530400000|2024-04-19 12:40:00|12150.4|12146.4|12141.1|12137.1|12150.4|12146.4|12131.7|12127.7|697
1713530700000|2024-04-19 12:45:00|12144.2|12140.2|12125.4|12121.4|12144.2|12140.2|12122.3|12118.3|822
1713531000000|2024-04-19 12:50:00|12122.3|12118.3|12116.1|12112.1|12125.4|12121.4|12109.8|12105.8|971
1713531300000|2024-04-19 12:55:00|12119.2|12115.2|12134.8|12130.8|12141.1|12137.1|12116.1|12112.1|1417
1713531600000|2024-04-19 13:00:00|12131.7|12127.7|12141.1|12137.1|12144.2|12140.2|12128.6|12124.6|996
1713531900000|2024-04-19 13:05:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|552
1713532200000|2024-04-19 13:10:00|12141.1|12137.1|12137.9|12133.9|12147.3|12143.3|12137.9|12133.9|1048
1713532500000|2024-04-19 13:15:00|12141.1|12137.1|12122.3|12118.3|12141.1|12137.1|12119.2|12115.2|962
1713532800000|2024-04-19 13:20:00|12123.9|12119.9|12122.3|12118.3|12125.4|12121.4|12112.9|12108.9|947
1713533100000|2024-04-19 13:25:00|12125.4|12121.4|12137.9|12133.9|12144.2|12140.2|12122.3|12118.3|1201
1713533400000|2024-04-19 13:30:00|12134.8|12130.8|12125.4|12121.4|12141.1|12137.1|12122.3|12118.3|719
1713533700000|2024-04-19 13:35:00|12122.3|12118.3|12119.2|12115.2|12128.6|12124.6|12116.1|12112.1|897
1713534000000|2024-04-19 13:40:00|12122.3|12118.3|12125.4|12121.4|12128.6|12124.6|12112.9|12108.9|1253
1713534300000|2024-04-19 13:45:00|12128.6|12124.6|12109.8|12105.8|12128.6|12124.6|12106.7|12102.7|813
1713534600000|2024-04-19 13:50:00|12112.9|12108.9|12106.7|12102.7|12119.2|12115.2|12106.7|12102.7|815
1713534900000|2024-04-19 13:55:00|12109.8|12105.8|12103.6|12099.6|12109.8|12105.8|12097.3|12093.3|1124
1713535200000|2024-04-19 14:00:00|12100.4|12096.4|12109.8|12105.8|12112.9|12108.9|12100.4|12096.4|750
1713535500000|2024-04-19 14:05:00|12106.7|12102.7|12100.4|12096.4|12112.9|12108.9|12100.4|12096.4|792
1713535800000|2024-04-19 14:10:00|12103.6|12099.6|12091.1|12087.1|12103.6|12099.6|12087.9|12083.9|879
1713536100000|2024-04-19 14:15:00|12094.2|12090.2|12084.8|12080.8|12103.6|12099.6|12084.8|12080.8|985
1713536400000|2024-04-19 14:20:00|12081.7|12077.7|12078.6|12074.6|12087.9|12083.9|12075.4|12071.4|1117
1713536700000|2024-04-19 14:25:00|12075.4|12071.4|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|991
1713537000000|2024-04-19 14:30:00|12078.6|12074.6|12087.9|12083.9|12094.2|12090.2|12078.6|12074.6|1393
1713537300000|2024-04-19 14:35:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|675
1713537600000|2024-04-19 14:40:00|12084.8|12080.8|12097.3|12093.3|12097.3|12093.3|12081.7|12077.7|835
1713537900000|2024-04-19 14:45:00|12094.2|12090.2|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|996
1713538200000|2024-04-19 14:50:00|12091.1|12087.1|12087.9|12083.9|12094.2|12090.2|12081.7|12077.7|587
1713538500000|2024-04-19 14:55:00|12084.8|12080.8|12094.2|12090.2|12100.4|12096.4|12084.8|12080.8|981
1713538800000|2024-04-19 15:00:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|730
1713539100000|2024-04-19 15:05:00|12095.8|12091.8|12097.3|12093.3|12103.6|12099.6|12087.9|12083.9|1009
1713539400000|2024-04-19 15:10:00|12094.2|12090.2|12091.1|12087.1|12100.4|12096.4|12091.1|12087.1|804
1713539700000|2024-04-19 15:15:00|12094.2|12090.2|12087.9|12083.9|12100.4|12096.4|12087.9|12083.9|748
1713540000000|2024-04-19 15:20:00|12089.5|12085.5|12100.4|12096.4|12103.6|12099.6|12084.8|12080.8|783
1713540300000|2024-04-19 15:25:00|12097.3|12093.3|12097.3|12093.3|12103.6|12099.6|12091.1|12087.1|625
1713540600000|2024-04-19 15:30:00|12100.4|12096.4|12109.8|12105.8|12112.9|12108.9|12100.4|12096.4|782
1713540900000|2024-04-19 15:35:00|12112.9|12108.9|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|463
1713541200000|2024-04-19 15:40:00|12117.6|12113.6|12119.2|12115.2|12119.2|12115.2|12109.8|12105.8|743
1713541500000|2024-04-19 15:45:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|889
1713541800000|2024-04-19 15:50:00|12119.2|12115.2|12119.2|12115.2|12125.4|12121.4|12119.2|12115.2|897
1713542100000|2024-04-19 15:55:00|12122.3|12118.3|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|851
1713542400000|2024-04-19 16:00:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12112.9|12108.9|1102
1713542700000|2024-04-19 16:05:00|12116.1|12112.1|12112.9|12108.9|12119.2|12115.2|12109.8|12105.8|912
1713543000000|2024-04-19 16:10:00|12109.8|12105.8|12112.9|12108.9|12119.2|12115.2|12109.8|12105.8|480
1713543300000|2024-04-19 16:15:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12103.6|12099.6|1159
1713543600000|2024-04-19 16:20:00|12112.9|12108.9|12103.6|12099.6|12112.9|12108.9|12103.6|12099.6|481
1713543900000|2024-04-19 16:25:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|555
1713544200000|2024-04-19 16:30:00|12103.6|12099.6|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|777
1713544500000|2024-04-19 16:35:00|12106.7|12102.7|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|590
1713544800000|2024-04-19 16:40:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|250
1713545100000|2024-04-19 16:45:00|12097.3|12093.3|12103.6|12099.6|12106.7|12102.7|12097.3|12093.3|567
1713545400000|2024-04-19 16:50:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|229
1713545700000|2024-04-19 16:55:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|358
1713546000000|2024-04-19 17:00:00|12100.4|12096.4|12091.1|12087.1|12100.4|12096.4|12091.1|12087.1|224
1713546300000|2024-04-19 17:05:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|523
1713546600000|2024-04-19 17:10:00|12092.6|12088.6|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|594
1713546900000|2024-04-19 17:15:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|277
1713547200000|2024-04-19 17:20:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|474
1713547500000|2024-04-19 17:25:00|12083.3|12079.3|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|132
1713547800000|2024-04-19 17:30:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|295
1713548100000|2024-04-19 17:35:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|211
1713548400000|2024-04-19 17:40:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|236
1713548700000|2024-04-19 17:45:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|802
1713549000000|2024-04-19 17:50:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|716
1713549300000|2024-04-19 17:55:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|388
1713549600000|2024-04-19 18:00:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|348
1713549900000|2024-04-19 18:05:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|245
1713550200000|2024-04-19 18:10:00|12084.8|12080.8|12091.1|12087.1|12091.1|12087.1|12084.8|12080.8|300
1713550500000|2024-04-19 18:15:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|182
1713550800000|2024-04-19 18:20:00|12094.2|12090.2|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|960
1713551100000|2024-04-19 18:25:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|484
1713551400000|2024-04-19 18:30:00|12100.4|12096.4|12103.6|12099.6|12109.8|12105.8|12100.4|12096.4|560
1713551700000|2024-04-19 18:35:00|12106.7|12102.7|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|346
1713552000000|2024-04-19 18:40:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|342
1713552300000|2024-04-19 18:45:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|188
1713552600000|2024-04-19 18:50:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|295
1713552900000|2024-04-19 18:55:00|12109.8|12105.8|12106.7|12102.7|12112.9|12108.9|12103.6|12099.6|1337
1713553200000|2024-04-19 19:00:00|12109.8|12105.8|12103.6|12099.6|12109.8|12105.8|12100.4|12096.4|503
1713553500000|2024-04-19 19:05:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|172
1713553800000|2024-04-19 19:10:00|12097.3|12093.3|12103.6|12099.6|12103.6|12099.6|12097.3|12093.3|608
1713554100000|2024-04-19 19:15:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|291
1713554400000|2024-04-19 19:20:00|12103.6|12099.6|12100.4|12096.4|12109.8|12105.8|12100.4|12096.4|420
1713554700000|2024-04-19 19:25:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|467
1713555000000|2024-04-19 19:30:00|12106.7|12102.7|12100.4|12096.4|12109.8|12105.8|12097.3|12093.3|584
1713555300000|2024-04-19 19:35:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|413
1713555600000|2024-04-19 19:40:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|425
1713555900000|2024-04-19 19:45:00|12097.3|12093.3|12103.6|12099.6|12103.6|12099.6|12097.3|12093.3|773
1713556200000|2024-04-19 19:50:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|521
1713556500000|2024-04-19 19:55:00|12097.3|12093.3|12109.8|12105.8|12112.9|12108.9|12094.2|12090.2|4326
1713556800000|2024-04-19 20:00:00|12108.3|12104.3|12097.3|12093.3|12108.3|12104.3|12094.2|12090.2|1391
1713557100000|2024-04-19 20:05:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|349
1713557400000|2024-04-19 20:10:00|12103.6|12099.6|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|1370
1713557700000|2024-04-19 20:15:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|167
1713558000000|2024-04-19 20:20:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|213
1713558300000|2024-04-19 20:25:00|12100.4|12096.4|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|232
1713558600000|2024-04-19 20:30:00|||||||||52
1713558900000|2024-04-19 20:35:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|128
1713559200000|2024-04-19 20:40:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|239
1713559500000|2024-04-19 20:45:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|217
1713559800000|2024-04-19 20:50:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|543
1713560100000|2024-04-19 20:55:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|339
1713736800000|2024-04-21 22:00:00|12078.6|12074.6|12103.6|12099.6|12103.6|12099.6|12066.1|12062.1|375
1713737100000|2024-04-21 22:05:00|12100.4|12096.4|12106.7|12102.7|12112.9|12108.9|12100.4|12096.4|129
1713737400000|2024-04-21 22:10:00|12103.6|12099.6|12109.8|12105.8|12112.9|12108.9|12097.3|12093.3|221
1713737700000|2024-04-21 22:15:00|12111.4|12107.4|12106.7|12102.7|12111.4|12107.4|12106.7|12102.7|45
1713738000000|2024-04-21 22:20:00|12103.6|12099.6|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|112
1713738300000|2024-04-21 22:25:00|12097.3|12093.3|12103.6|12099.6|12103.6|12099.6|12097.3|12093.3|61
1713738600000|2024-04-21 22:30:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|168
1713738900000|2024-04-21 22:35:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|47
1713739200000|2024-04-21 22:40:00|12098.9|12094.9|12097.3|12093.3|12098.9|12094.9|12097.3|12093.3|8
1713739500000|2024-04-21 22:45:00|12100.4|12096.4|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|30
1713739800000|2024-04-21 22:50:00|12091.1|12087.1|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|94
1713740100000|2024-04-21 22:55:00|12094.2|12090.2|12102|12098|12105.1|12101.1|12094.2|12090.2|114
1713740400000|2024-04-21 23:00:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|20
1713740700000|2024-04-21 23:05:00|||||||||41
1713741000000|2024-04-21 23:10:00|12102|12098|12103.6|12099.6|12103.6|12099.6|12095.8|12091.8|103
1713741300000|2024-04-21 23:15:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|98
1713741600000|2024-04-21 23:20:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|54
1713741900000|2024-04-21 23:25:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|62
1713742200000|2024-04-21 23:30:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|45
1713742500000|2024-04-21 23:35:00|||||||||23
1713742800000|2024-04-21 23:40:00|12103.6|12099.6|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|278
1713743100000|2024-04-21 23:45:00|12103.6|12099.6|12094.2|12090.2|12103.6|12099.6|12094.2|12090.2|249
1713743400000|2024-04-21 23:50:00|12095.8|12091.8|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|93
1713743700000|2024-04-21 23:55:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|193
1713744000000|2024-04-22 00:00:00|12097.3|12093.3|12084.8|12080.8|12106.7|12102.7|12084.8|12080.8|596
1713744300000|2024-04-22 00:05:00|12081.7|12077.7|12069.2|12065.2|12084.8|12080.8|12069.2|12065.2|319
1713744600000|2024-04-22 00:10:00|12072.3|12068.3|12072.3|12068.3|12078.6|12074.6|12066.1|12062.1|404
1713744900000|2024-04-22 00:15:00|12069.2|12065.2|12075.4|12071.4|12078.6|12074.6|12069.2|12065.2|206
1713745200000|2024-04-22 00:20:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|136
1713745500000|2024-04-22 00:25:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|138
1713745800000|2024-04-22 00:30:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|115
1713746100000|2024-04-22 00:35:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|151
1713746400000|2024-04-22 00:40:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|466
1713746700000|2024-04-22 00:45:00|12061.4|12057.4|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|135
1713747000000|2024-04-22 00:50:00|12058.3|12054.3|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|41
1713747300000|2024-04-22 00:55:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|188
1713747600000|2024-04-22 01:00:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|225
1713747900000|2024-04-22 01:05:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|83
1713748200000|2024-04-22 01:10:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|158
1713748500000|2024-04-22 01:15:00|12059.8|12055.8|12047.3|12043.3|12059.8|12055.8|12047.3|12043.3|381
1713748800000|2024-04-22 01:20:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|120
1713749100000|2024-04-22 01:25:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|129
1713749400000|2024-04-22 01:30:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|210
1713749700000|2024-04-22 01:35:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12047.3|12043.3|207
1713750000000|2024-04-22 01:40:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|40
1713750300000|2024-04-22 01:45:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|115
1713750600000|2024-04-22 01:50:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|63
1713750900000|2024-04-22 01:55:00|||||||||9
1713751200000|2024-04-22 02:00:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|139
1713751500000|2024-04-22 02:05:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|87
1713751800000|2024-04-22 02:10:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|109
1713752100000|2024-04-22 02:15:00|||||||||45
1713752400000|2024-04-22 02:20:00|12047.3|12043.3|12044.2|12040.2|12048.9|12044.9|12044.2|12040.2|41
1713752700000|2024-04-22 02:25:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|67
1713753000000|2024-04-22 02:30:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|240
1713753300000|2024-04-22 02:35:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|129
1713753600000|2024-04-22 02:40:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|44
1713753900000|2024-04-22 02:45:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|84
1713754200000|2024-04-22 02:50:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|36
1713754500000|2024-04-22 02:55:00|||||||||92
1713754800000|2024-04-22 03:00:00|||||||||31
1713755100000|2024-04-22 03:05:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|165
1713755400000|2024-04-22 03:10:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|87
1713755700000|2024-04-22 03:15:00|||||||||38
1713756000000|2024-04-22 03:20:00|12036.4|12032.4|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|185
1713756300000|2024-04-22 03:25:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|148
1713756600000|2024-04-22 03:30:00|||||||||15
1713756900000|2024-04-22 03:35:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|24
1713757200000|2024-04-22 03:40:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|141
1713757500000|2024-04-22 03:45:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|190
1713757800000|2024-04-22 03:50:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|55
1713758100000|2024-04-22 03:55:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|93
1713758400000|2024-04-22 04:00:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|46
1713758700000|2024-04-22 04:05:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|76
1713759000000|2024-04-22 04:10:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|84
1713759300000|2024-04-22 04:15:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|229
1713759600000|2024-04-22 04:20:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|30
1713759900000|2024-04-22 04:25:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|32
1713760200000|2024-04-22 04:30:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|47
1713760500000|2024-04-22 04:35:00|||||||||15
1713760800000|2024-04-22 04:40:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|103
1713761100000|2024-04-22 04:45:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|95
1713761400000|2024-04-22 04:50:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|56
1713761700000|2024-04-22 04:55:00|||||||||23
1713762000000|2024-04-22 05:00:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|41
1713762300000|2024-04-22 05:05:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|135
1713762600000|2024-04-22 05:10:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|138
1713762900000|2024-04-22 05:15:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|186
1713763200000|2024-04-22 05:20:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|52
1713763500000|2024-04-22 05:25:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|17
1713763800000|2024-04-22 05:30:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|20
1713764100000|2024-04-22 05:35:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|149
1713764400000|2024-04-22 05:40:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|143
1713764700000|2024-04-22 05:45:00|12047.3|12043.3|12053.6|12049.6|12056.7|12052.7|12044.2|12040.2|445
1713765000000|2024-04-22 05:50:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|188
1713765300000|2024-04-22 05:55:00|12053.6|12049.6|12059.8|12055.8|12062.9|12058.9|12053.6|12049.6|110
1713765600000|2024-04-22 06:00:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|244
1713765900000|2024-04-22 06:05:00|12056.7|12052.7|12047.3|12043.3|12056.7|12052.7|12041.1|12037.1|202
1713766200000|2024-04-22 06:10:00|12044.2|12040.2|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|178
1713766500000|2024-04-22 06:15:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|144
1713766800000|2024-04-22 06:20:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|214
1713767100000|2024-04-22 06:25:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|268
1713767400000|2024-04-22 06:30:00|12053.6|12049.6|12041.1|12037.1|12053.6|12049.6|12041.1|12037.1|391
1713767700000|2024-04-22 06:35:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12041.1|12037.1|211
1713768000000|2024-04-22 06:40:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12044.2|12040.2|136
1713768300000|2024-04-22 06:45:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|203
1713768600000|2024-04-22 06:50:00|12047.3|12043.3|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|274
1713768900000|2024-04-22 06:55:00|12047.3|12043.3|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|234
1713769200000|2024-04-22 07:00:00|12052|12048|12059.8|12055.8|12059.8|12055.8|12050.4|12046.4|268
1713769500000|2024-04-22 07:05:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|388
1713769800000|2024-04-22 07:10:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|403
1713770100000|2024-04-22 07:15:00|12066.1|12062.1|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|116
1713770400000|2024-04-22 07:20:00|12067.6|12063.6|12075.4|12071.4|12075.4|12071.4|12067.6|12063.6|190
1713770700000|2024-04-22 07:25:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|178
1713771000000|2024-04-22 07:30:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|281
1713771300000|2024-04-22 07:35:00|12075.4|12071.4|12062.9|12058.9|12075.4|12071.4|12062.9|12058.9|422
1713771600000|2024-04-22 07:40:00|12066.1|12062.1|12069.2|12065.2|12072.3|12068.3|12062.9|12058.9|300
1713771900000|2024-04-22 07:45:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|295
1713772200000|2024-04-22 07:50:00|12059.8|12055.8|12050.4|12046.4|12062.9|12058.9|12050.4|12046.4|459
1713772500000|2024-04-22 07:55:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12050.4|12046.4|500
1713772800000|2024-04-22 08:00:00|12059.8|12055.8|12069.2|12065.2|12069.2|12065.2|12056.7|12052.7|314
1713773100000|2024-04-22 08:05:00|12072.3|12068.3|12069.2|12065.2|12075.4|12071.4|12066.1|12062.1|202
1713773400000|2024-04-22 08:10:00|12070.8|12066.8|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|90
1713773700000|2024-04-22 08:15:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|257
1713774000000|2024-04-22 08:20:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|108
1713774300000|2024-04-22 08:25:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12053.6|12049.6|280
1713774600000|2024-04-22 08:30:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|388
1713774900000|2024-04-22 08:35:00|12056.7|12052.7|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|278
1713775200000|2024-04-22 08:40:00|12062.9|12058.9|12053.6|12049.6|12066.1|12062.1|12050.4|12046.4|240
1713775500000|2024-04-22 08:45:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|333
1713775800000|2024-04-22 08:50:00|12052|12048|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|242
1713776100000|2024-04-22 08:55:00|12048.9|12044.9|12041.1|12037.1|12053.6|12049.6|12034.8|12030.8|554
1713776400000|2024-04-22 09:00:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|287
1713776700000|2024-04-22 09:05:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|154
1713777000000|2024-04-22 09:10:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|141
1713777300000|2024-04-22 09:15:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|144
1713777600000|2024-04-22 09:20:00|12048.9|12044.9|12059.8|12055.8|12059.8|12055.8|12047.3|12043.3|382
1713777900000|2024-04-22 09:25:00|12058.3|12054.3|12047.3|12043.3|12059.8|12055.8|12044.2|12040.2|319
1713778200000|2024-04-22 09:30:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|374
1713778500000|2024-04-22 09:35:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|296
1713778800000|2024-04-22 09:40:00|12047.3|12043.3|12037.9|12033.9|12047.3|12043.3|12034.8|12030.8|231
1713779100000|2024-04-22 09:45:00|12034.8|12030.8|12037.9|12033.9|12041.1|12037.1|12031.7|12027.7|407
1713779400000|2024-04-22 09:50:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|148
1713779700000|2024-04-22 09:55:00|12042.6|12038.6|12037.9|12033.9|12047.3|12043.3|12037.9|12033.9|243
1713780000000|2024-04-22 10:00:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|209
1713780300000|2024-04-22 10:05:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|179
1713780600000|2024-04-22 10:10:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|218
1713780900000|2024-04-22 10:15:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|60
1713781200000|2024-04-22 10:20:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|231
1713781500000|2024-04-22 10:25:00|12041.1|12037.1|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|271
1713781800000|2024-04-22 10:30:00|12034.8|12030.8|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|270
1713782100000|2024-04-22 10:35:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|370
1713782400000|2024-04-22 10:40:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|157
1713782700000|2024-04-22 10:45:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|83
1713783000000|2024-04-22 10:50:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|44
1713783300000|2024-04-22 10:55:00|12036.4|12032.4|12028.6|12024.6|12037.9|12033.9|12028.6|12024.6|451
1713783600000|2024-04-22 11:00:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|428
1713783900000|2024-04-22 11:05:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|290
1713784200000|2024-04-22 11:10:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|192
1713784500000|2024-04-22 11:15:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|222
1713784800000|2024-04-22 11:20:00|12031.7|12027.7|12037.9|12033.9|12044.2|12040.2|12031.7|12027.7|606
1713785100000|2024-04-22 11:25:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|431
1713785400000|2024-04-22 11:30:00|12031.7|12027.7|12037.9|12033.9|12037.9|12033.9|12028.6|12024.6|229
1713785700000|2024-04-22 11:35:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|100
1713786000000|2024-04-22 11:40:00|12033.3|12029.3|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|133
1713786300000|2024-04-22 11:45:00|12034.8|12030.8|12031.7|12027.7|12037.9|12033.9|12028.6|12024.6|548
1713786600000|2024-04-22 11:50:00|12028.6|12024.6|12025.4|12021.4|12034.8|12030.8|12022.3|12018.3|465
1713786900000|2024-04-22 11:55:00|12028.6|12024.6|12031.7|12027.7|12034.8|12030.8|12025.4|12021.4|423
1713787200000|2024-04-22 12:00:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12019.2|12015.2|1076
1713787500000|2024-04-22 12:05:00|12031.7|12027.7|12025.4|12021.4|12034.8|12030.8|12025.4|12021.4|405
1713787800000|2024-04-22 12:10:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12022.3|12018.3|337
1713788100000|2024-04-22 12:15:00|12027|12023|12041.1|12037.1|12044.2|12040.2|12027|12023|771
1713788400000|2024-04-22 12:20:00|12044.2|12040.2|12050.4|12046.4|12059.8|12055.8|12044.2|12040.2|1080
1713788700000|2024-04-22 12:25:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|587
1713789000000|2024-04-22 12:30:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12037.9|12033.9|621
1713789300000|2024-04-22 12:35:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12034.8|12030.8|558
1713789600000|2024-04-22 12:40:00|12053.6|12049.6|12069.2|12065.2|12069.2|12065.2|12053.6|12049.6|819
1713789900000|2024-04-22 12:45:00|12066.1|12062.1|12056.7|12052.7|12067.6|12063.6|12056.7|12052.7|653
1713790200000|2024-04-22 12:50:00|12053.6|12049.6|12050.4|12046.4|12062.9|12058.9|12050.4|12046.4|690
1713790500000|2024-04-22 12:55:00|12047.3|12043.3|12047.3|12043.3|12053.6|12049.6|12041.1|12037.1|720
1713790800000|2024-04-22 13:00:00|12050.4|12046.4|12062.9|12058.9|12072.3|12068.3|12047.3|12043.3|815
1713791100000|2024-04-22 13:05:00|12064.5|12060.5|12069.2|12065.2|12072.3|12068.3|12062.9|12058.9|610
1713791400000|2024-04-22 13:10:00|12066.1|12062.1|12059.8|12055.8|12066.1|12062.1|12053.6|12049.6|691
1713791700000|2024-04-22 13:15:00|12062.9|12058.9|12053.6|12049.6|12066.1|12062.1|12053.6|12049.6|1014
1713792000000|2024-04-22 13:20:00|12056.7|12052.7|12044.2|12040.2|12056.7|12052.7|12037.9|12033.9|542
1713792300000|2024-04-22 13:25:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|914
1713792600000|2024-04-22 13:30:00|12050.4|12046.4|12050.4|12046.4|12056.7|12052.7|12041.1|12037.1|1642
1713792900000|2024-04-22 13:35:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|765
1713793200000|2024-04-22 13:40:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12050.4|12046.4|1414
1713793500000|2024-04-22 13:45:00|12056.7|12052.7|12053.6|12049.6|12062.9|12058.9|12053.6|12049.6|830
1713793800000|2024-04-22 13:50:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12050.4|12046.4|873
1713794100000|2024-04-22 13:55:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12053.6|12049.6|815
1713794400000|2024-04-22 14:00:00|12066.1|12062.1|12047.3|12043.3|12066.1|12062.1|12047.3|12043.3|1369
1713794700000|2024-04-22 14:05:00|12050.4|12046.4|12059.8|12055.8|12062.9|12058.9|12050.4|12046.4|1315
1713795000000|2024-04-22 14:10:00|12056.7|12052.7|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|459
1713795300000|2024-04-22 14:15:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|1231
1713795600000|2024-04-22 14:20:00|12062.9|12058.9|12072.3|12068.3|12072.3|12068.3|12062.9|12058.9|1333
1713795900000|2024-04-22 14:25:00|12066.1|12062.1|12053.6|12049.6|12066.1|12062.1|12053.6|12049.6|1049
1713796200000|2024-04-22 14:30:00|12056.7|12052.7|12050.4|12046.4|12059.8|12055.8|12050.4|12046.4|604
1713796500000|2024-04-22 14:35:00|12047.3|12043.3|12059.8|12055.8|12062.9|12058.9|12044.2|12040.2|1292
1713796800000|2024-04-22 14:40:00|12062.9|12058.9|12072.3|12068.3|12072.3|12068.3|12059.8|12055.8|580
1713797100000|2024-04-22 14:45:00|12069.2|12065.2|12084.8|12080.8|12091.1|12087.1|12069.2|12065.2|1515
1713797400000|2024-04-22 14:50:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12084.8|12080.8|780
1713797700000|2024-04-22 14:55:00|12087.9|12083.9|12081.7|12077.7|12097.3|12093.3|12078.6|12074.6|1235
1713798000000|2024-04-22 15:00:00|12084.8|12080.8|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|1004
1713798300000|2024-04-22 15:05:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12072.3|12068.3|996
1713798600000|2024-04-22 15:10:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|236
1713798900000|2024-04-22 15:15:00|12078.6|12074.6|12069.2|12065.2|12081.7|12077.7|12069.2|12065.2|1257
1713799200000|2024-04-22 15:20:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|374
1713799500000|2024-04-22 15:25:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|404
1713799800000|2024-04-22 15:30:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|566
1713800100000|2024-04-22 15:35:00|12084.8|12080.8|12097.3|12093.3|12097.3|12093.3|12081.7|12077.7|610
1713800400000|2024-04-22 15:40:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|642
1713800700000|2024-04-22 15:45:00|12094.2|12090.2|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|609
1713801000000|2024-04-22 15:50:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|103
1713801300000|2024-04-22 15:55:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|229
1713801600000|2024-04-22 16:00:00|12100.4|12096.4|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|461
1713801900000|2024-04-22 16:05:00|12097.3|12093.3|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|496
1713802200000|2024-04-22 16:10:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|180
1713802500000|2024-04-22 16:15:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|198
1713802800000|2024-04-22 16:20:00|12100.4|12096.4|12084.8|12080.8|12100.4|12096.4|12084.8|12080.8|695
1713803100000|2024-04-22 16:25:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|555
1713803400000|2024-04-22 16:30:00|12081.7|12077.7|12091.1|12087.1|12094.2|12090.2|12081.7|12077.7|815
1713803700000|2024-04-22 16:35:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|611
1713804000000|2024-04-22 16:40:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|212
1713804300000|2024-04-22 16:45:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|382
1713804600000|2024-04-22 16:50:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|155
1713804900000|2024-04-22 16:55:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|464
1713805200000|2024-04-22 17:00:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12075.4|12071.4|470
1713805500000|2024-04-22 17:05:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|296
1713805800000|2024-04-22 17:10:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|183
1713806100000|2024-04-22 17:15:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|466
1713806400000|2024-04-22 17:20:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|150
1713806700000|2024-04-22 17:25:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|489
1713807000000|2024-04-22 17:30:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|461
1713807300000|2024-04-22 17:35:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|395
1713807600000|2024-04-22 17:40:00|||||||||12
1713807900000|2024-04-22 17:45:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|108
1713808200000|2024-04-22 17:50:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|171
1713808500000|2024-04-22 17:55:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|234
1713808800000|2024-04-22 18:00:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|167
1713809100000|2024-04-22 18:05:00|12078.6|12074.6|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|407
1713809400000|2024-04-22 18:10:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|285
1713809700000|2024-04-22 18:15:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|118
1713810000000|2024-04-22 18:20:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|134
1713810300000|2024-04-22 18:25:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|97
1713810600000|2024-04-22 18:30:00|||||||||68
1713810900000|2024-04-22 18:35:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|273
1713811200000|2024-04-22 18:40:00|||||||||35
1713811500000|2024-04-22 18:45:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|99
1713811800000|2024-04-22 18:50:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|134
1713812100000|2024-04-22 18:55:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|575
1713812400000|2024-04-22 19:00:00|12084.8|12080.8|12094.2|12090.2|12094.2|12090.2|12084.8|12080.8|919
1713812700000|2024-04-22 19:05:00|12095.8|12091.8|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|293
1713813000000|2024-04-22 19:10:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|71
1713813300000|2024-04-22 19:15:00|||||||||61
1713813600000|2024-04-22 19:20:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|64
1713813900000|2024-04-22 19:25:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|65
1713814200000|2024-04-22 19:30:00|||||||||129
1713814500000|2024-04-22 19:35:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|159
1713814800000|2024-04-22 19:40:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12092.6|12088.6|470
1713815100000|2024-04-22 19:45:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|212
1713815400000|2024-04-22 19:50:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|301
1713815700000|2024-04-22 19:55:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|1256
1713816000000|2024-04-22 20:00:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|915
1713816300000|2024-04-22 20:05:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|677
1713816600000|2024-04-22 20:10:00|||||||||88
1713816900000|2024-04-22 20:15:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|725
1713817200000|2024-04-22 20:20:00|12097.3|12093.3|12103.6|12099.6|12103.6|12099.6|12097.3|12093.3|295
1713817500000|2024-04-22 20:25:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|193
1713817800000|2024-04-22 20:30:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|255
1713818100000|2024-04-22 20:35:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|671
1713818400000|2024-04-22 20:40:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|314
1713818700000|2024-04-22 20:45:00|12103.6|12099.6|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|611
1713819000000|2024-04-22 20:50:00|12108.3|12104.3|12106.7|12102.7|12108.3|12104.3|12103.6|12099.6|311
1713819300000|2024-04-22 20:55:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|624
1713823200000|2024-04-22 22:00:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|79
1713823500000|2024-04-22 22:05:00|12108.3|12104.3|12106.7|12102.7|12109.8|12105.8|12105.1|12101.1|10
1713823800000|2024-04-22 22:10:00|12105.1|12101.1|12106.7|12102.7|12109.8|12105.8|12105.1|12101.1|85
1713824100000|2024-04-22 22:15:00|12108.3|12104.3|12106.7|12102.7|12108.3|12104.3|12106.7|12102.7|6
1713824400000|2024-04-22 22:20:00|||||||||1
1713824700000|2024-04-22 22:25:00|||||||||6
1713825000000|2024-04-22 22:30:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|14
1713825300000|2024-04-22 22:35:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|99
1713826200000|2024-04-22 22:50:00|||||||||49
1713826500000|2024-04-22 22:55:00|||||||||1
1713826800000|2024-04-22 23:00:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|77
1713827400000|2024-04-22 23:10:00|||||||||92
1713827700000|2024-04-22 23:15:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|52
1713828000000|2024-04-22 23:20:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|7
1713828300000|2024-04-22 23:25:00|||||||||3
1713828600000|2024-04-22 23:30:00|12106.7|12102.7|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|272
1713828900000|2024-04-22 23:35:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|167
1713829200000|2024-04-22 23:40:00|||||||||33
1713829500000|2024-04-22 23:45:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|111
1713829800000|2024-04-22 23:50:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|89
1713830400000|2024-04-23 00:00:00|12103.6|12099.6|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|250
1713830700000|2024-04-23 00:05:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|14
1713831000000|2024-04-23 00:10:00|12105.1|12101.1|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|111
1713831300000|2024-04-23 00:15:00|12098.9|12094.9|12106.7|12102.7|12106.7|12102.7|12094.2|12090.2|166
1713831600000|2024-04-23 00:20:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|45
1713831900000|2024-04-23 00:25:00|12111.4|12107.4|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|137
1713832200000|2024-04-23 00:30:00|12106.7|12102.7|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|105
1713832500000|2024-04-23 00:35:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|75
1713832800000|2024-04-23 00:40:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|168
1713833100000|2024-04-23 00:45:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|221
1713833400000|2024-04-23 00:50:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|17
1713833700000|2024-04-23 00:55:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|104
1713834000000|2024-04-23 01:00:00|12100.4|12096.4|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|238
1713834300000|2024-04-23 01:05:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|117
1713834600000|2024-04-23 01:10:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|99
1713834900000|2024-04-23 01:15:00|12092.6|12088.6|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|27
1713835200000|2024-04-23 01:20:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|31
1713835500000|2024-04-23 01:25:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|36
1713835800000|2024-04-23 01:30:00|||||||||4
1713836100000|2024-04-23 01:35:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|187
1713836400000|2024-04-23 01:40:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12095.8|12091.8|85
1713836700000|2024-04-23 01:45:00|||||||||121
1713837000000|2024-04-23 01:50:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|117
1713837300000|2024-04-23 01:55:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|87
1713837600000|2024-04-23 02:00:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|62
1713837900000|2024-04-23 02:05:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|23
1713838200000|2024-04-23 02:10:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|70
1713838500000|2024-04-23 02:15:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|47
1713838800000|2024-04-23 02:20:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|44
1713839100000|2024-04-23 02:25:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|267
1713839400000|2024-04-23 02:30:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|66
1713839700000|2024-04-23 02:35:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|60
1713840000000|2024-04-23 02:40:00|||||||||5
1713840300000|2024-04-23 02:45:00|||||||||2
1713840600000|2024-04-23 02:50:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|71
1713840900000|2024-04-23 02:55:00|12095.8|12091.8|12094.2|12090.2|12095.8|12091.8|12094.2|12090.2|58
1713841200000|2024-04-23 03:00:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|22
1713841500000|2024-04-23 03:05:00|||||||||21
1713841800000|2024-04-23 03:10:00|12098.9|12094.9|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|137
1713842100000|2024-04-23 03:15:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|47
1713842400000|2024-04-23 03:20:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|14
1713842700000|2024-04-23 03:25:00|||||||||17
1713843000000|2024-04-23 03:30:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|111
1713843300000|2024-04-23 03:35:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|136
1713843600000|2024-04-23 03:40:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|92
1713843900000|2024-04-23 03:45:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|189
1713844200000|2024-04-23 03:50:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|50
1713844500000|2024-04-23 03:55:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|180
1713844800000|2024-04-23 04:00:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|175
1713845100000|2024-04-23 04:05:00|12114.5|12110.5|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|91
1713845400000|2024-04-23 04:10:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|42
1713845700000|2024-04-23 04:15:00|12111.4|12107.4|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|76
1713846000000|2024-04-23 04:20:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|91
1713846300000|2024-04-23 04:25:00|||||||||32
1713846600000|2024-04-23 04:30:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|124
1713846900000|2024-04-23 04:35:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|107
1713847200000|2024-04-23 04:40:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|44
1713847500000|2024-04-23 04:45:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|198
1713847800000|2024-04-23 04:50:00|||||||||9
1713848100000|2024-04-23 04:55:00|12108.3|12104.3|12103.6|12099.6|12109.8|12105.8|12100.4|12096.4|161
1713848400000|2024-04-23 05:00:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|80
1713848700000|2024-04-23 05:05:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|108
1713849000000|2024-04-23 05:10:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|85
1713849300000|2024-04-23 05:15:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|38
1713849600000|2024-04-23 05:20:00|12105.1|12101.1|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|43
1713849900000|2024-04-23 05:25:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|53
1713850200000|2024-04-23 05:30:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|124
1713850500000|2024-04-23 05:35:00|12108.3|12104.3|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|73
1713850800000|2024-04-23 05:40:00|12109.8|12105.8|12105.1|12101.1|12112.9|12108.9|12103.6|12099.6|285
1713851100000|2024-04-23 05:45:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|76
1713851400000|2024-04-23 05:50:00|12106.7|12102.7|12116.1|12112.1|12116.1|12112.1|12103.6|12099.6|156
1713851700000|2024-04-23 05:55:00|12112.9|12108.9|12119.2|12115.2|12122.3|12118.3|12112.9|12108.9|403
1713852000000|2024-04-23 06:00:00|12117.6|12113.6|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|151
1713852300000|2024-04-23 06:05:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|230
1713852600000|2024-04-23 06:10:00|12112.9|12108.9|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|667
1713852900000|2024-04-23 06:15:00|12116.1|12112.1|12122.3|12118.3|12125.4|12121.4|12116.1|12112.1|466
1713853200000|2024-04-23 06:20:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|166
1713853500000|2024-04-23 06:25:00|12120.8|12116.8|12116.1|12112.1|12122.3|12118.3|12112.9|12108.9|193
1713853800000|2024-04-23 06:30:00|12112.9|12108.9|12106.7|12102.7|12116.1|12112.1|12106.7|12102.7|364
1713854100000|2024-04-23 06:35:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|310
1713854400000|2024-04-23 06:40:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|219
1713854700000|2024-04-23 06:45:00|12109.8|12105.8|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|167
1713855000000|2024-04-23 06:50:00|12112.9|12108.9|12103.6|12099.6|12112.9|12108.9|12100.4|12096.4|178
1713855300000|2024-04-23 06:55:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12097.3|12093.3|294
1713855600000|2024-04-23 07:00:00|12100.4|12096.4|12094.2|12090.2|12103.6|12099.6|12094.2|12090.2|430
1713855900000|2024-04-23 07:05:00|12095.8|12091.8|12103.6|12099.6|12103.6|12099.6|12094.2|12090.2|605
1713856200000|2024-04-23 07:10:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12097.3|12093.3|337
1713856500000|2024-04-23 07:15:00|12097.3|12093.3|12097.3|12093.3|12106.7|12102.7|12094.2|12090.2|710
1713856800000|2024-04-23 07:20:00|12098.9|12094.9|12094.2|12090.2|12103.6|12099.6|12094.2|12090.2|701
1713857100000|2024-04-23 07:25:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|423
1713857400000|2024-04-23 07:30:00|12086.4|12082.4|12072.3|12068.3|12087.9|12083.9|12069.2|12065.2|810
1713857700000|2024-04-23 07:35:00|12075.4|12071.4|12077|12073|12078.6|12074.6|12069.2|12065.2|540
1713858000000|2024-04-23 07:40:00|12075.4|12071.4|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|413
1713858300000|2024-04-23 07:45:00|12084.8|12080.8|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|297
1713858600000|2024-04-23 07:50:00|12084.8|12080.8|12094.2|12090.2|12094.2|12090.2|12084.8|12080.8|495
1713858900000|2024-04-23 07:55:00|12095.8|12091.8|12087.9|12083.9|12100.4|12096.4|12087.9|12083.9|322
1713859200000|2024-04-23 08:00:00|12091.1|12087.1|12097.3|12093.3|12103.6|12099.6|12091.1|12087.1|534
1713859500000|2024-04-23 08:05:00|12094.2|12090.2|12084.8|12080.8|12094.2|12090.2|12084.8|12080.8|321
1713859800000|2024-04-23 08:10:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12081.7|12077.7|343
1713860100000|2024-04-23 08:15:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|204
1713860400000|2024-04-23 08:20:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|182
1713860700000|2024-04-23 08:25:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|210
1713861000000|2024-04-23 08:30:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|267
1713861300000|2024-04-23 08:35:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|302
1713861600000|2024-04-23 08:40:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|355
1713861900000|2024-04-23 08:45:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|188
1713862200000|2024-04-23 08:50:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|207
1713862500000|2024-04-23 08:55:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|297
1713862800000|2024-04-23 09:00:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|375
1713863100000|2024-04-23 09:05:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|361
1713863400000|2024-04-23 09:10:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|83
1713863700000|2024-04-23 09:15:00|12081.7|12077.7|12091.1|12087.1|12091.1|12087.1|12078.6|12074.6|380
1713864000000|2024-04-23 09:20:00|12089.5|12085.5|12081.7|12077.7|12091.1|12087.1|12081.7|12077.7|275
1713864300000|2024-04-23 09:25:00|12083.3|12079.3|12078.6|12074.6|12083.3|12079.3|12078.6|12074.6|48
1713864600000|2024-04-23 09:30:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12078.6|12074.6|203
1713864900000|2024-04-23 09:35:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|357
1713865200000|2024-04-23 09:40:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|214
1713865500000|2024-04-23 09:45:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|199
1713865800000|2024-04-23 09:50:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|268
1713866100000|2024-04-23 09:55:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|341
1713866400000|2024-04-23 10:00:00|12092.6|12088.6|12100.4|12096.4|12100.4|12096.4|12092.6|12088.6|339
1713866700000|2024-04-23 10:05:00|12102|12098|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|182
1713867000000|2024-04-23 10:10:00|12103.6|12099.6|12103.6|12099.6|12105.1|12101.1|12100.4|12096.4|241
1713867300000|2024-04-23 10:15:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|190
1713867600000|2024-04-23 10:20:00|12106.7|12102.7|12100.4|12096.4|12109.8|12105.8|12100.4|12096.4|194
1713867900000|2024-04-23 10:25:00|12102|12098|12112.9|12108.9|12112.9|12108.9|12102|12098|341
1713868200000|2024-04-23 10:30:00|12109.8|12105.8|12116.1|12112.1|12122.3|12118.3|12109.8|12105.8|383
1713868500000|2024-04-23 10:35:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|90
1713868800000|2024-04-23 10:40:00|||||||||88
1713869100000|2024-04-23 10:45:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|139
1713869400000|2024-04-23 10:50:00|12112.9|12108.9|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|92
1713869700000|2024-04-23 10:55:00|12108.3|12104.3|12100.4|12096.4|12109.8|12105.8|12100.4|12096.4|173
1713870000000|2024-04-23 11:00:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|122
1713870300000|2024-04-23 11:05:00|12100.4|12096.4|12094.2|12090.2|12100.4|12096.4|12087.9|12083.9|412
1713870600000|2024-04-23 11:10:00|12095.8|12091.8|12091.1|12087.1|12103.6|12099.6|12091.1|12087.1|469
1713870900000|2024-04-23 11:15:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|359
1713871200000|2024-04-23 11:20:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|427
1713871500000|2024-04-23 11:25:00|12087.9|12083.9|12072.3|12068.3|12091.1|12087.1|12072.3|12068.3|639
1713871800000|2024-04-23 11:30:00|12069.2|12065.2|12078.6|12074.6|12078.6|12074.6|12069.2|12065.2|466
1713872100000|2024-04-23 11:35:00|12075.4|12071.4|12069.2|12065.2|12078.6|12074.6|12066.1|12062.1|494
1713872400000|2024-04-23 11:40:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|627
1713872700000|2024-04-23 11:45:00|12066.1|12062.1|12050.4|12046.4|12069.2|12065.2|12050.4|12046.4|658
1713873000000|2024-04-23 11:50:00|12053.6|12049.6|12053.6|12049.6|12055.1|12051.1|12050.4|12046.4|590
1713873300000|2024-04-23 11:55:00|12050.4|12046.4|12037.9|12033.9|12053.6|12049.6|12037.9|12033.9|979
1713873600000|2024-04-23 12:00:00|12034.8|12030.8|12039.5|12035.5|12047.3|12043.3|12031.7|12027.7|1082
1713873900000|2024-04-23 12:05:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|859
1713874200000|2024-04-23 12:10:00|12028.6|12024.6|12031.7|12027.7|12037.9|12033.9|12028.6|12024.6|879
1713874500000|2024-04-23 12:15:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|439
1713874800000|2024-04-23 12:20:00|12037.9|12033.9|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|785
1713875100000|2024-04-23 12:25:00|12041.1|12037.1|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|438
1713875400000|2024-04-23 12:30:00|12044.2|12040.2|12050.4|12046.4|12053.6|12049.6|12041.1|12037.1|1043
1713875700000|2024-04-23 12:35:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|436
1713876000000|2024-04-23 12:40:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|671
1713876300000|2024-04-23 12:45:00|12053.6|12049.6|12044.2|12040.2|12053.6|12049.6|12037.9|12033.9|1016
1713876600000|2024-04-23 12:50:00|12047.3|12043.3|12044.2|12040.2|12053.6|12049.6|12044.2|12040.2|662
1713876900000|2024-04-23 12:55:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|821
1713877200000|2024-04-23 13:00:00|12044.2|12040.2|12044.2|12040.2|12053.6|12049.6|12044.2|12040.2|1101
1713877500000|2024-04-23 13:05:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12037.9|12033.9|809
1713877800000|2024-04-23 13:10:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|556
1713878100000|2024-04-23 13:15:00|12044.2|12040.2|12050.4|12046.4|12050.4|12046.4|12041.1|12037.1|999
1713878400000|2024-04-23 13:20:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12041.1|12037.1|973
1713878700000|2024-04-23 13:25:00|12047.3|12043.3|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|481
1713879000000|2024-04-23 13:30:00|12050.4|12046.4|12044.2|12040.2|12053.6|12049.6|12044.2|12040.2|767
1713879300000|2024-04-23 13:35:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12028.6|12024.6|1507
1713879600000|2024-04-23 13:40:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|998
1713879900000|2024-04-23 13:45:00|12077|12073|12112.9|12108.9|12141.1|12137.1|12077|12073|5582
1713880200000|2024-04-23 13:50:00|12116.1|12112.1|12141.1|12137.1|12144.2|12140.2|12112.9|12108.9|2891
1713880500000|2024-04-23 13:55:00|12137.9|12133.9|12144.2|12140.2|12153.6|12149.6|12137.9|12133.9|3341
1713880800000|2024-04-23 14:00:00|12142.6|12138.6|12134.8|12130.8|12147.3|12143.3|12122.3|12118.3|3474
1713881100000|2024-04-23 14:05:00|12137.9|12133.9|12128.6|12124.6|12150.4|12146.4|12125.4|12121.4|2647
1713881400000|2024-04-23 14:10:00|12125.4|12121.4|12128.6|12124.6|12144.2|12140.2|12119.2|12115.2|3694
1713881700000|2024-04-23 14:15:00|12125.4|12121.4|12153.6|12149.6|12153.6|12149.6|12125.4|12121.4|2012
1713882000000|2024-04-23 14:20:00|12150.4|12146.4|12137.9|12133.9|12153.6|12149.6|12134.8|12130.8|1822
1713882300000|2024-04-23 14:25:00|12141.1|12137.1|12144.2|12140.2|12147.3|12143.3|12134.8|12130.8|1901
1713882600000|2024-04-23 14:30:00|12141.1|12137.1|12147.3|12143.3|12147.3|12143.3|12134.8|12130.8|1583
1713882900000|2024-04-23 14:35:00|12144.2|12140.2|12128.6|12124.6|12147.3|12143.3|12128.6|12124.6|1950
1713883200000|2024-04-23 14:40:00|12125.4|12121.4|12128.6|12124.6|12134.8|12130.8|12125.4|12121.4|1112
1713883500000|2024-04-23 14:45:00|12131.7|12127.7|12134.8|12130.8|12141.1|12137.1|12122.3|12118.3|1674
1713883800000|2024-04-23 14:50:00|12137.9|12133.9|12131.7|12127.7|12141.1|12137.1|12131.7|12127.7|1150
1713884100000|2024-04-23 14:55:00|12128.6|12124.6|12134.8|12130.8|12141.1|12137.1|12128.6|12124.6|881
1713884400000|2024-04-23 15:00:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|1330
1713884700000|2024-04-23 15:05:00|12137.9|12133.9|12131.7|12127.7|12144.2|12140.2|12131.7|12127.7|902
1713885000000|2024-04-23 15:10:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12128.6|12124.6|941
1713885300000|2024-04-23 15:15:00|12131.7|12127.7|12119.2|12115.2|12134.8|12130.8|12116.1|12112.1|787
1713885600000|2024-04-23 15:20:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12112.9|12108.9|1458
1713885900000|2024-04-23 15:25:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|184
1713886200000|2024-04-23 15:30:00|12119.2|12115.2|12116.1|12112.1|12122.3|12118.3|12116.1|12112.1|637
1713886500000|2024-04-23 15:35:00|12112.9|12108.9|12122.3|12118.3|12122.3|12118.3|12112.9|12108.9|735
1713886800000|2024-04-23 15:40:00|12119.2|12115.2|12125.4|12121.4|12125.4|12121.4|12116.1|12112.1|363
1713887100000|2024-04-23 15:45:00|12122.3|12118.3|12119.2|12115.2|12125.4|12121.4|12119.2|12115.2|1248
1713887400000|2024-04-23 15:50:00|12122.3|12118.3|12122.3|12118.3|12125.4|12121.4|12119.2|12115.2|990
1713887700000|2024-04-23 15:55:00|12119.2|12115.2|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|860
1713888000000|2024-04-23 16:00:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|227
1713888300000|2024-04-23 16:05:00|12122.3|12118.3|12128.6|12124.6|12131.7|12127.7|12122.3|12118.3|277
1713888600000|2024-04-23 16:10:00|12125.4|12121.4|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|342
1713888900000|2024-04-23 16:15:00|12133.3|12129.3|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|320
1713889200000|2024-04-23 16:20:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|512
1713889500000|2024-04-23 16:25:00|12131.7|12127.7|12137.9|12133.9|12137.9|12133.9|12131.7|12127.7|170
1713889800000|2024-04-23 16:30:00|12141.1|12137.1|12131.7|12127.7|12141.1|12137.1|12131.7|12127.7|208
1713890100000|2024-04-23 16:35:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|571
1713890400000|2024-04-23 16:40:00|12137.9|12133.9|12141.1|12137.1|12147.3|12143.3|12134.8|12130.8|813
1713890700000|2024-04-23 16:45:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|730
1713891000000|2024-04-23 16:50:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|747
1713891300000|2024-04-23 16:55:00|12134.8|12130.8|12134.8|12130.8|12147.3|12143.3|12134.8|12130.8|1401
1713891600000|2024-04-23 17:00:00|12136.4|12132.4|12147.3|12143.3|12147.3|12143.3|12134.8|12130.8|920
1713891900000|2024-04-23 17:05:00|12144.2|12140.2|12150.4|12146.4|12159.8|12155.8|12144.2|12140.2|1905
1713892200000|2024-04-23 17:10:00|12153.6|12149.6|12137.9|12133.9|12156.7|12152.7|12137.9|12133.9|1436
1713892500000|2024-04-23 17:15:00|12134.8|12130.8|12128.6|12124.6|12141.1|12137.1|12128.6|12124.6|1177
1713892800000|2024-04-23 17:20:00|12131.7|12127.7|12125.4|12121.4|12134.8|12130.8|12125.4|12121.4|830
1713893100000|2024-04-23 17:25:00|12122.3|12118.3|12116.1|12112.1|12125.4|12121.4|12116.1|12112.1|642
1713893400000|2024-04-23 17:30:00|12119.2|12115.2|12119.2|12115.2|12120.8|12116.8|12119.2|12115.2|204
1713893700000|2024-04-23 17:35:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|463
1713894000000|2024-04-23 17:40:00|12122.3|12118.3|12119.2|12115.2|12125.4|12121.4|12119.2|12115.2|284
1713894300000|2024-04-23 17:45:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|184
1713894600000|2024-04-23 17:50:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|667
1713894900000|2024-04-23 17:55:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|554
1713895200000|2024-04-23 18:00:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|380
1713895500000|2024-04-23 18:05:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|196
1713895800000|2024-04-23 18:10:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|465
1713896100000|2024-04-23 18:15:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|448
1713896400000|2024-04-23 18:20:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|914
1713896700000|2024-04-23 18:25:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|338
1713897000000|2024-04-23 18:30:00|12103.6|12099.6|12103.6|12099.6|12109.8|12105.8|12097.3|12093.3|1408
1713897300000|2024-04-23 18:35:00|12106.7|12102.7|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|362
1713897600000|2024-04-23 18:40:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|120
1713897900000|2024-04-23 18:45:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|986
1713898200000|2024-04-23 18:50:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|1810
1713898500000|2024-04-23 18:55:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|1502
1713898800000|2024-04-23 19:00:00|12097.3|12093.3|12087.9|12083.9|12103.6|12099.6|12087.9|12083.9|1373
1713899100000|2024-04-23 19:05:00|12091.1|12087.1|12087.9|12083.9|12094.2|12090.2|12087.9|12083.9|717
1713899400000|2024-04-23 19:10:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|311
1713899700000|2024-04-23 19:15:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|626
1713900000000|2024-04-23 19:20:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|356
1713900300000|2024-04-23 19:25:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12081.7|12077.7|483
1713900600000|2024-04-23 19:30:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|352
1713900900000|2024-04-23 19:35:00|12075.4|12071.4|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|647
1713901200000|2024-04-23 19:40:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|1504
1713901500000|2024-04-23 19:45:00|12084.8|12080.8|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|535
1713901800000|2024-04-23 19:50:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|1259
1713902100000|2024-04-23 19:55:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|3608
1713902400000|2024-04-23 20:00:00|12091.1|12087.1|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|3468
1713902700000|2024-04-23 20:05:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|164
1713903000000|2024-04-23 20:10:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|516
1713903300000|2024-04-23 20:15:00|12094.2|12090.2|12087.9|12083.9|12094.2|12090.2|12084.8|12080.8|758
1713903600000|2024-04-23 20:20:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|398
1713903900000|2024-04-23 20:25:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|834
1713904200000|2024-04-23 20:30:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|389
1713904500000|2024-04-23 20:35:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|354
1713904800000|2024-04-23 20:40:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|187
1713905100000|2024-04-23 20:45:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|403
1713905400000|2024-04-23 20:50:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|293
1713905700000|2024-04-23 20:55:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|179
1713909600000|2024-04-23 22:00:00|12081.7|12077.7|12086.4|12082.4|12087.9|12083.9|12081.7|12077.7|47
1713909900000|2024-04-23 22:05:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|74
1713910200000|2024-04-23 22:10:00|12086.4|12082.4|12081.7|12077.7|12086.4|12082.4|12081.7|12077.7|84
1713910500000|2024-04-23 22:15:00|||||||||1
1713910800000|2024-04-23 22:20:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|80
1713911100000|2024-04-23 22:25:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|31
1713911400000|2024-04-23 22:30:00|12078.6|12074.6|12087.9|12083.9|12091.1|12087.1|12078.6|12074.6|293
1713911700000|2024-04-23 22:35:00|12091.1|12087.1|12091.1|12087.1|12092.6|12088.6|12087.9|12083.9|44
1713912000000|2024-04-23 22:40:00|||||||||4
1713912300000|2024-04-23 22:45:00|||||||||8
1713912900000|2024-04-23 22:55:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|46
1713913200000|2024-04-23 23:00:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|76
1713913500000|2024-04-23 23:05:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|5
1713913800000|2024-04-23 23:10:00|12092.6|12088.6|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|99
1713914100000|2024-04-23 23:15:00|||||||||3
1713914400000|2024-04-23 23:20:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|15
1713915000000|2024-04-23 23:30:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|133
1713915300000|2024-04-23 23:35:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|72
1713915600000|2024-04-23 23:40:00|12094.2|12090.2|12095.8|12091.8|12097.3|12093.3|12091.1|12087.1|120
1713915900000|2024-04-23 23:45:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|141
1713916200000|2024-04-23 23:50:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|96
1713916500000|2024-04-23 23:55:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|11
1713916800000|2024-04-24 00:00:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|164
1713917100000|2024-04-24 00:05:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|128
1713917400000|2024-04-24 00:10:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|42
1713917700000|2024-04-24 00:15:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12081.7|12077.7|240
1713918000000|2024-04-24 00:20:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|63
1713918300000|2024-04-24 00:25:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|39
1713918600000|2024-04-24 00:30:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|27
1713918900000|2024-04-24 00:35:00|||||||||44
1713919200000|2024-04-24 00:40:00|12078.6|12074.6|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|136
1713919500000|2024-04-24 00:45:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|154
1713919800000|2024-04-24 00:50:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|116
1713920100000|2024-04-24 00:55:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|57
1713920400000|2024-04-24 01:00:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12084.8|12080.8|243
1713920700000|2024-04-24 01:05:00|12092.6|12088.6|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|179
1713921000000|2024-04-24 01:10:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|94
1713921300000|2024-04-24 01:15:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|76
1713921600000|2024-04-24 01:20:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|107
1713921900000|2024-04-24 01:25:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|122
1713922200000|2024-04-24 01:30:00|12084.8|12080.8|12072.3|12068.3|12084.8|12080.8|12072.3|12068.3|538
1713922500000|2024-04-24 01:35:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|231
1713922800000|2024-04-24 01:40:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|75
1713923100000|2024-04-24 01:45:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|143
1713923400000|2024-04-24 01:50:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|160
1713923700000|2024-04-24 01:55:00|||||||||67
1713924000000|2024-04-24 02:00:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|75
1713924300000|2024-04-24 02:05:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|92
1713924600000|2024-04-24 02:10:00|12073.9|12069.9|12066.1|12062.1|12073.9|12069.9|12066.1|12062.1|117
1713924900000|2024-04-24 02:15:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|140
1713925200000|2024-04-24 02:20:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|92
1713925500000|2024-04-24 02:25:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|128
1713925800000|2024-04-24 02:30:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|198
1713926100000|2024-04-24 02:35:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|33
1713926400000|2024-04-24 02:40:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|81
1713926700000|2024-04-24 02:45:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|201
1713927000000|2024-04-24 02:50:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|111
1713927300000|2024-04-24 02:55:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|70
1713927600000|2024-04-24 03:00:00|||||||||130
1713927900000|2024-04-24 03:05:00|12069.2|12065.2|12078.6|12074.6|12078.6|12074.6|12069.2|12065.2|669
1713928200000|2024-04-24 03:10:00|12075.4|12071.4|12069.2|12065.2|12077|12073|12069.2|12065.2|149
1713928500000|2024-04-24 03:15:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|115
1713928800000|2024-04-24 03:20:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|66
1713929100000|2024-04-24 03:25:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|39
1713929400000|2024-04-24 03:30:00|||||||||12
1713929700000|2024-04-24 03:35:00|||||||||11
1713930000000|2024-04-24 03:40:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|144
1713930300000|2024-04-24 03:45:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|86
1713930600000|2024-04-24 03:50:00|||||||||49
1713930900000|2024-04-24 03:55:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|95
1713931200000|2024-04-24 04:00:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|54
1713931500000|2024-04-24 04:05:00|12067.6|12063.6|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|22
1713931800000|2024-04-24 04:10:00|||||||||20
1713932100000|2024-04-24 04:15:00|||||||||12
1713932400000|2024-04-24 04:20:00|||||||||26
1713932700000|2024-04-24 04:25:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|184
1713933000000|2024-04-24 04:30:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|146
1713933300000|2024-04-24 04:35:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|27
1713933600000|2024-04-24 04:40:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|55
1713933900000|2024-04-24 04:45:00|||||||||7
1713934200000|2024-04-24 04:50:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|87
1713934500000|2024-04-24 04:55:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|119
1713934800000|2024-04-24 05:00:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|25
1713935100000|2024-04-24 05:05:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|46
1713935400000|2024-04-24 05:10:00|||||||||18
1713935700000|2024-04-24 05:15:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|123
1713936000000|2024-04-24 05:20:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|54
1713936300000|2024-04-24 05:25:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|73
1713936600000|2024-04-24 05:30:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|90
1713936900000|2024-04-24 05:35:00|||||||||8
1713937200000|2024-04-24 05:40:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|32
1713937500000|2024-04-24 05:45:00|||||||||39
1713937800000|2024-04-24 05:50:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|64
1713938100000|2024-04-24 05:55:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|205
1713938400000|2024-04-24 06:00:00|12069.2|12065.2|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|277
1713938700000|2024-04-24 06:05:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|179
1713939000000|2024-04-24 06:10:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|151
1713939300000|2024-04-24 06:15:00|12056.7|12052.7|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|221
1713939600000|2024-04-24 06:20:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|137
1713939900000|2024-04-24 06:25:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|295
1713940200000|2024-04-24 06:30:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|175
1713940500000|2024-04-24 06:35:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|243
1713940800000|2024-04-24 06:40:00|||||||||5
1713941100000|2024-04-24 06:45:00|12047.3|12043.3|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|289
1713941400000|2024-04-24 06:50:00|12048.9|12044.9|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|188
1713941700000|2024-04-24 06:55:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|43
1713942000000|2024-04-24 07:00:00|12047.3|12043.3|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|283
1713942300000|2024-04-24 07:05:00|12050.4|12046.4|12056.7|12052.7|12059.8|12055.8|12050.4|12046.4|431
1713942600000|2024-04-24 07:10:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|503
1713942900000|2024-04-24 07:15:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|435
1713943200000|2024-04-24 07:20:00|12066.1|12062.1|12062.9|12058.9|12069.2|12065.2|12059.8|12055.8|571
1713943500000|2024-04-24 07:25:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|542
1713943800000|2024-04-24 07:30:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|324
1713944100000|2024-04-24 07:35:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|317
1713944400000|2024-04-24 07:40:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|223
1713944700000|2024-04-24 07:45:00|12053.6|12049.6|12059.8|12055.8|12062.9|12058.9|12053.6|12049.6|160
1713945000000|2024-04-24 07:50:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|214
1713945300000|2024-04-24 07:55:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|515
1713945600000|2024-04-24 08:00:00|12062.9|12058.9|12056.7|12052.7|12066.1|12062.1|12053.6|12049.6|498
1713945900000|2024-04-24 08:05:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|132
1713946200000|2024-04-24 08:10:00|12050.4|12046.4|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|230
1713946500000|2024-04-24 08:15:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|170
1713946800000|2024-04-24 08:20:00|12052|12048|12053.6|12049.6|12056.7|12052.7|12052|12048|161
1713947100000|2024-04-24 08:25:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|420
1713947400000|2024-04-24 08:30:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|372
1713947700000|2024-04-24 08:35:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12050.4|12046.4|356
1713948000000|2024-04-24 08:40:00|12056.7|12052.7|12050.4|12046.4|12056.7|12052.7|12047.3|12043.3|265
1713948300000|2024-04-24 08:45:00|12047.3|12043.3|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|363
1713948600000|2024-04-24 08:50:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|262
1713948900000|2024-04-24 08:55:00|12048.9|12044.9|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|209
1713949200000|2024-04-24 09:00:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|129
1713949500000|2024-04-24 09:05:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|201
1713949800000|2024-04-24 09:10:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|165
1713950100000|2024-04-24 09:15:00|12044.2|12040.2|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|91
1713950400000|2024-04-24 09:20:00|12041.1|12037.1|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|279
1713950700000|2024-04-24 09:25:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|692
1713951000000|2024-04-24 09:30:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|414
1713951300000|2024-04-24 09:35:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|191
1713951600000|2024-04-24 09:40:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|185
1713951900000|2024-04-24 09:45:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|145
1713952200000|2024-04-24 09:50:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|238
1713952500000|2024-04-24 09:55:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|223
1713952800000|2024-04-24 10:00:00|12036.4|12032.4|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|452
1713953100000|2024-04-24 10:05:00|12034.8|12030.8|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|268
1713953400000|2024-04-24 10:10:00|12030.1|12026.1|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|254
1713953700000|2024-04-24 10:15:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|257
1713954000000|2024-04-24 10:20:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|327
1713954300000|2024-04-24 10:25:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|348
1713954600000|2024-04-24 10:30:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12025.4|12021.4|319
1713954900000|2024-04-24 10:35:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|141
1713955200000|2024-04-24 10:40:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|595
1713955500000|2024-04-24 10:45:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|412
1713955800000|2024-04-24 10:50:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|439
1713956100000|2024-04-24 10:55:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|144
1713956400000|2024-04-24 11:00:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|238
1713956700000|2024-04-24 11:05:00|12028.6|12024.6|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|278
1713957000000|2024-04-24 11:10:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|300
1713957300000|2024-04-24 11:15:00|12016.1|12012.1|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|556
1713957600000|2024-04-24 11:20:00|12012.9|12008.9|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|279
1713957900000|2024-04-24 11:25:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|215
1713958200000|2024-04-24 11:30:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|318
1713958500000|2024-04-24 11:35:00|12019.2|12015.2|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|369
1713958800000|2024-04-24 11:40:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|289
1713959100000|2024-04-24 11:45:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12019.2|12015.2|236
1713959400000|2024-04-24 11:50:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|626
1713959700000|2024-04-24 11:55:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|402
1713960000000|2024-04-24 12:00:00|12012.9|12008.9|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|542
1713960300000|2024-04-24 12:05:00|12016.1|12012.1|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|399
1713960600000|2024-04-24 12:10:00|12025.4|12021.4|12012.9|12008.9|12025.4|12021.4|12012.9|12008.9|709
1713960900000|2024-04-24 12:15:00|12016.1|12012.1|12022.3|12018.3|12025.4|12021.4|12016.1|12012.1|1417
1713961200000|2024-04-24 12:20:00|12019.2|12015.2|12016.1|12012.1|12025.4|12021.4|12012.9|12008.9|1322
1713961500000|2024-04-24 12:25:00|12019.2|12015.2|12023.9|12019.9|12025.4|12021.4|12019.2|12015.2|406
1713961800000|2024-04-24 12:30:00|12022.3|12018.3|11997.3|11993.3|12034.8|12030.8|11997.3|11993.3|1948
1713962100000|2024-04-24 12:35:00|11998.9|11994.9|12022.3|12018.3|12025.4|12021.4|11994.2|11990.2|1630
1713962400000|2024-04-24 12:40:00|12025.4|12021.4|12006.7|12002.7|12044.2|12040.2|12006.7|12002.7|2481
1713962700000|2024-04-24 12:45:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|1464
1713963000000|2024-04-24 12:50:00|12000.4|11996.4|11997.3|11993.3|12003.6|11999.6|11994.2|11990.2|894
1713963300000|2024-04-24 12:55:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11984.8|11980.8|976
1713963600000|2024-04-24 13:00:00|11997.3|11993.3|12009.8|12005.8|12014.5|12010.5|11994.2|11990.2|1389
1713963900000|2024-04-24 13:05:00|12006.7|12002.7|12012.9|12008.9|12016.1|12012.1|12000.4|11996.4|952
1713964200000|2024-04-24 13:10:00|12014.5|12010.5|12012.9|12008.9|12025.4|12021.4|12012.9|12008.9|1136
1713964500000|2024-04-24 13:15:00|12009.8|12005.8|12009.8|12005.8|12016.1|12012.1|12006.7|12002.7|614
1713964800000|2024-04-24 13:20:00|12012.9|12008.9|12019.2|12015.2|12031.7|12027.7|12009.8|12005.8|959
1713965100000|2024-04-24 13:25:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|712
1713965400000|2024-04-24 13:30:00|12028.6|12024.6|12025.4|12021.4|12034.8|12030.8|12019.2|12015.2|1085
1713965700000|2024-04-24 13:35:00|12023.9|12019.9|12025.4|12021.4|12028.6|12024.6|12019.2|12015.2|986
1713966000000|2024-04-24 13:40:00|12028.6|12024.6|12012.9|12008.9|12028.6|12024.6|12012.9|12008.9|1200
1713966300000|2024-04-24 13:45:00|12009.8|12005.8|12003.6|11999.6|12009.8|12005.8|12000.4|11996.4|965
1713966600000|2024-04-24 13:50:00|12000.4|11996.4|12000.4|11996.4|12006.7|12002.7|11997.3|11993.3|1029
1713966900000|2024-04-24 13:55:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|739
1713967200000|2024-04-24 14:00:00|11994.2|11990.2|11984.8|11980.8|12000.4|11996.4|11984.8|11980.8|1350
1713967500000|2024-04-24 14:05:00|11987.9|11983.9|11972.3|11968.3|11987.9|11983.9|11966.1|11962.1|1861
1713967800000|2024-04-24 14:10:00|11969.2|11965.2|11947.3|11943.3|11975.4|11971.4|11947.3|11943.3|1583
1713968100000|2024-04-24 14:15:00|11950.4|11946.4|11959.8|11955.8|11959.8|11955.8|11947.3|11943.3|2170
1713968400000|2024-04-24 14:20:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|1215
1713968700000|2024-04-24 14:25:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|1318
1713969000000|2024-04-24 14:30:00|11962.9|11958.9|11947.3|11943.3|11962.9|11958.9|11947.3|11943.3|1766
1713969300000|2024-04-24 14:35:00|11944.2|11940.2|11950.4|11946.4|11950.4|11946.4|11941.1|11937.1|1858
1713969600000|2024-04-24 14:40:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|1781
1713969900000|2024-04-24 14:45:00|11950.4|11946.4|11959.8|11955.8|11959.8|11955.8|11947.3|11943.3|1553
1713970200000|2024-04-24 14:50:00|11956.7|11952.7|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|1994
1713970500000|2024-04-24 14:55:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|2064
1713970800000|2024-04-24 15:00:00|11966.1|11962.1|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|2776
1713971100000|2024-04-24 15:05:00|11966.1|11962.1|11975.4|11971.4|11981.7|11977.7|11966.1|11962.1|2141
1713971400000|2024-04-24 15:10:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11966.1|11962.1|1268
1713971700000|2024-04-24 15:15:00|11973.9|11969.9|11975.4|11971.4|11984.8|11980.8|11972.3|11968.3|1125
1713972000000|2024-04-24 15:20:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11966.1|11962.1|797
1713972300000|2024-04-24 15:25:00|11969.2|11965.2|11975.4|11971.4|11978.6|11974.6|11969.2|11965.2|726
1713972600000|2024-04-24 15:30:00|11972.3|11968.3|11978.6|11974.6|11981.7|11977.7|11972.3|11968.3|1061
1713972900000|2024-04-24 15:35:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|372
1713973200000|2024-04-24 15:40:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|1480
1713973500000|2024-04-24 15:45:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|1396
1713973800000|2024-04-24 15:50:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|1250
1713974100000|2024-04-24 15:55:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|693
1713974400000|2024-04-24 16:00:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|1406
1713974700000|2024-04-24 16:05:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|627
1713975000000|2024-04-24 16:10:00|11969.2|11965.2|11969.2|11965.2|11970.8|11966.8|11966.1|11962.1|472
1713975300000|2024-04-24 16:15:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|759
1713975600000|2024-04-24 16:20:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|749
1713975900000|2024-04-24 16:25:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|991
1713976200000|2024-04-24 16:30:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|956
1713976500000|2024-04-24 16:35:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|348
1713976800000|2024-04-24 16:40:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|368
1713977100000|2024-04-24 16:45:00|11973.9|11969.9|11969.2|11965.2|11978.6|11974.6|11969.2|11965.2|318
1713977400000|2024-04-24 16:50:00|11970.8|11966.8|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|701
1713977700000|2024-04-24 16:55:00|11975.4|11971.4|11975.4|11971.4|11977|11973|11972.3|11968.3|595
1713978000000|2024-04-24 17:00:00|11973.9|11969.9|11978.6|11974.6|11978.6|11974.6|11967.6|11963.6|800
1713978300000|2024-04-24 17:05:00|11981.7|11977.7|11969.2|11965.2|11981.7|11977.7|11966.1|11962.1|631
1713978600000|2024-04-24 17:10:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|656
1713978900000|2024-04-24 17:15:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|682
1713979200000|2024-04-24 17:20:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|638
1713979500000|2024-04-24 17:25:00|11966.1|11962.1|11959.8|11955.8|11966.1|11962.1|11953.6|11949.6|934
1713979800000|2024-04-24 17:30:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|533
1713980100000|2024-04-24 17:35:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|613
1713980400000|2024-04-24 17:40:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11953.6|11949.6|664
1713980700000|2024-04-24 17:45:00|11956.7|11952.7|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|645
1713981000000|2024-04-24 17:50:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|405
1713981300000|2024-04-24 17:55:00|11959.8|11955.8|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|490
1713981600000|2024-04-24 18:00:00|11966.1|11962.1|11978.6|11974.6|11978.6|11974.6|11966.1|11962.1|1037
1713981900000|2024-04-24 18:05:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|422
1713982200000|2024-04-24 18:10:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|282
1713982500000|2024-04-24 18:15:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|299
1713982800000|2024-04-24 18:20:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|223
1713983100000|2024-04-24 18:25:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|807
1713983400000|2024-04-24 18:30:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|892
1713983700000|2024-04-24 18:35:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|546
1713984000000|2024-04-24 18:40:00|11962.9|11958.9|11972.3|11968.3|11972.3|11968.3|11962.9|11958.9|445
1713984300000|2024-04-24 18:45:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|846
1713984600000|2024-04-24 18:50:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|301
1713984900000|2024-04-24 18:55:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|634
1713985200000|2024-04-24 19:00:00|11969.2|11965.2|11984.8|11980.8|11984.8|11980.8|11969.2|11965.2|995
1713985500000|2024-04-24 19:05:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|295
1713985800000|2024-04-24 19:10:00|11977|11973|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|606
1713986100000|2024-04-24 19:15:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|217
1713986400000|2024-04-24 19:20:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|441
1713986700000|2024-04-24 19:25:00|11977|11973|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|335
1713987000000|2024-04-24 19:30:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|343
1713987300000|2024-04-24 19:35:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|270
1713987600000|2024-04-24 19:40:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|315
1713987900000|2024-04-24 19:45:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|556
1713988200000|2024-04-24 19:50:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|427
1713988500000|2024-04-24 19:55:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11984.8|11980.8|2460
1713988800000|2024-04-24 20:00:00|11994.2|11990.2|11981.7|11977.7|11994.2|11990.2|11978.6|11974.6|2901
1713989100000|2024-04-24 20:05:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|848
1713989400000|2024-04-24 20:10:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11986.4|11982.4|771
1713989700000|2024-04-24 20:15:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|178
1713990000000|2024-04-24 20:20:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|212
1713990300000|2024-04-24 20:25:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|127
1713990600000|2024-04-24 20:30:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|161
1713990900000|2024-04-24 20:35:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|579
1713991200000|2024-04-24 20:40:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|536
1713991500000|2024-04-24 20:45:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|696
1713991800000|2024-04-24 20:50:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|329
1713992100000|2024-04-24 20:55:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|495
1713996000000|2024-04-24 22:00:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|43
1713996300000|2024-04-24 22:05:00|||||||||4
1713996600000|2024-04-24 22:10:00|11992.6|11988.6|11991.1|11987.1|11992.6|11988.6|11991.1|11987.1|35
1713996900000|2024-04-24 22:15:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|9
1713997200000|2024-04-24 22:20:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|29
1713997500000|2024-04-24 22:25:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|32
1713997800000|2024-04-24 22:30:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|1
1713998100000|2024-04-24 22:35:00|||||||||1
1713998400000|2024-04-24 22:40:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|30
1713998700000|2024-04-24 22:45:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|31
1713999000000|2024-04-24 22:50:00|11992.6|11988.6|11991.1|11987.1|11992.6|11988.6|11991.1|11987.1|18
1713999900000|2024-04-24 23:05:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|4
1714000200000|2024-04-24 23:10:00|||||||||7
1714000500000|2024-04-24 23:15:00|||||||||17
1714001100000|2024-04-24 23:25:00|||||||||8
1714001400000|2024-04-24 23:30:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|24
1714001700000|2024-04-24 23:35:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|25
1714002000000|2024-04-24 23:40:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|70
1714002300000|2024-04-24 23:45:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|184
1714002600000|2024-04-24 23:50:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|184
1714002900000|2024-04-24 23:55:00|11980.1|11976.1|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|58
1714003200000|2024-04-25 00:00:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|73
1714003500000|2024-04-25 00:05:00|11977|11973|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|101
1714003800000|2024-04-25 00:10:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|109
1714004100000|2024-04-25 00:15:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|85
1714004400000|2024-04-25 00:20:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|135
1714004700000|2024-04-25 00:25:00|11975.4|11971.4|11981.7|11977.7|11984.8|11980.8|11975.4|11971.4|176
1714005000000|2024-04-25 00:30:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|119
1714005300000|2024-04-25 00:35:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|165
1714005600000|2024-04-25 00:40:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|48
1714005900000|2024-04-25 00:45:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|28
1714006200000|2024-04-25 00:50:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|124
1714006500000|2024-04-25 00:55:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|88
1714006800000|2024-04-25 01:00:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|156
1714007100000|2024-04-25 01:05:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|137
1714007400000|2024-04-25 01:10:00|||||||||68
1714007700000|2024-04-25 01:15:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|128
1714008000000|2024-04-25 01:20:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|69
1714008300000|2024-04-25 01:25:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|88
1714008600000|2024-04-25 01:30:00|||||||||62
1714008900000|2024-04-25 01:35:00|11992.6|11988.6|11991.1|11987.1|11992.6|11988.6|11991.1|11987.1|25
1714009200000|2024-04-25 01:40:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|107
1714009500000|2024-04-25 01:45:00|||||||||10
1714009800000|2024-04-25 01:50:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|114
1714010100000|2024-04-25 01:55:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|163
1714010400000|2024-04-25 02:00:00|||||||||11
1714010700000|2024-04-25 02:05:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|200
1714011000000|2024-04-25 02:10:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|89
1714011300000|2024-04-25 02:15:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|63
1714011600000|2024-04-25 02:20:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|87
1714011900000|2024-04-25 02:25:00|||||||||65
1714012200000|2024-04-25 02:30:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|144
1714012500000|2024-04-25 02:35:00|11977|11973|11978.6|11974.6|11978.6|11974.6|11977|11973|60
1714012800000|2024-04-25 02:40:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|133
1714013100000|2024-04-25 02:45:00|||||||||22
1714013700000|2024-04-25 02:55:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|32
1714014000000|2024-04-25 03:00:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|82
1714014300000|2024-04-25 03:05:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|96
1714014600000|2024-04-25 03:10:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|86
1714014900000|2024-04-25 03:15:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|81
1714015200000|2024-04-25 03:20:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|19
1714015500000|2024-04-25 03:25:00|||||||||7
1714015800000|2024-04-25 03:30:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|69
1714016100000|2024-04-25 03:35:00|||||||||1
1714016400000|2024-04-25 03:40:00|||||||||21
1714016700000|2024-04-25 03:45:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|40
1714017000000|2024-04-25 03:50:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|153
1714017300000|2024-04-25 03:55:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|58
1714017600000|2024-04-25 04:00:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|14
1714017900000|2024-04-25 04:05:00|||||||||7
1714018200000|2024-04-25 04:10:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|42
1714018500000|2024-04-25 04:15:00|||||||||7
1714018800000|2024-04-25 04:20:00|||||||||9
1714019100000|2024-04-25 04:25:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|81
1714019400000|2024-04-25 04:30:00|11980.1|11976.1|11978.6|11974.6|11980.1|11976.1|11978.6|11974.6|19
1714019700000|2024-04-25 04:35:00|||||||||40
1714020000000|2024-04-25 04:40:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|103
1714020300000|2024-04-25 04:45:00|||||||||15
1714020600000|2024-04-25 04:50:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|81
1714020900000|2024-04-25 04:55:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|49
1714021200000|2024-04-25 05:00:00|11975.4|11971.4|11977|11973|11978.6|11974.6|11975.4|11971.4|132
1714021500000|2024-04-25 05:05:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|42
1714021800000|2024-04-25 05:10:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|36
1714022100000|2024-04-25 05:15:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|56
1714022400000|2024-04-25 05:20:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|52
1714022700000|2024-04-25 05:25:00|11975.4|11971.4|11969.2|11965.2|11978.6|11974.6|11969.2|11965.2|236
1714023000000|2024-04-25 05:30:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|119
1714023300000|2024-04-25 05:35:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|42
1714023600000|2024-04-25 05:40:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|119
1714023900000|2024-04-25 05:45:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|133
1714024200000|2024-04-25 05:50:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|190
1714024500000|2024-04-25 05:55:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|81
1714024800000|2024-04-25 06:00:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|190
1714025100000|2024-04-25 06:05:00|11970.8|11966.8|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|143
1714025400000|2024-04-25 06:10:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|287
1714025700000|2024-04-25 06:15:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|91
1714026000000|2024-04-25 06:20:00|11964.5|11960.5|11962.9|11958.9|11964.5|11960.5|11959.8|11955.8|209
1714026300000|2024-04-25 06:25:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|239
1714026600000|2024-04-25 06:30:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|282
1714026900000|2024-04-25 06:35:00|11966.1|11962.1|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|206
1714027200000|2024-04-25 06:40:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|320
1714027500000|2024-04-25 06:45:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|252
1714027800000|2024-04-25 06:50:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11969.2|11965.2|493
1714028100000|2024-04-25 06:55:00|11975.4|11971.4|11973.9|11969.9|11978.6|11974.6|11972.3|11968.3|236
1714028400000|2024-04-25 07:00:00|11972.3|11968.3|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|372
1714028700000|2024-04-25 07:05:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|144
1714029000000|2024-04-25 07:10:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|512
1714029300000|2024-04-25 07:15:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|392
1714029600000|2024-04-25 07:20:00|11980.1|11976.1|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|341
1714029900000|2024-04-25 07:25:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|246
1714030200000|2024-04-25 07:30:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|222
1714030500000|2024-04-25 07:35:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11978.6|11974.6|304
1714030800000|2024-04-25 07:40:00|11984.8|11980.8|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|598
1714031100000|2024-04-25 07:45:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|1028
1714031400000|2024-04-25 07:50:00|11984.8|11980.8|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|182
1714031700000|2024-04-25 07:55:00|11978.6|11974.6|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|221
1714032000000|2024-04-25 08:00:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|204
1714032300000|2024-04-25 08:05:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|115
1714032600000|2024-04-25 08:10:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|289
1714032900000|2024-04-25 08:15:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|361
1714033200000|2024-04-25 08:20:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|269
1714033500000|2024-04-25 08:25:00|11966.1|11962.1|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|169
1714033800000|2024-04-25 08:30:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|240
1714034100000|2024-04-25 08:35:00|11959.8|11955.8|11966.1|11962.1|11969.2|11965.2|11956.7|11952.7|450
1714034400000|2024-04-25 08:40:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|318
1714034700000|2024-04-25 08:45:00|11970.8|11966.8|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|350
1714035000000|2024-04-25 08:50:00|11966.1|11962.1|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|372
1714035300000|2024-04-25 08:55:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|184
1714035600000|2024-04-25 09:00:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|435
1714035900000|2024-04-25 09:05:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|109
1714036200000|2024-04-25 09:10:00|11977|11973|11975.4|11971.4|11977|11973|11975.4|11971.4|84
1714036500000|2024-04-25 09:15:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|73
1714036800000|2024-04-25 09:20:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|96
1714037100000|2024-04-25 09:25:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|54
1714037400000|2024-04-25 09:30:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11972.3|11968.3|170
1714037700000|2024-04-25 09:35:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|161
1714038000000|2024-04-25 09:40:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|94
1714038300000|2024-04-25 09:45:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|223
1714038600000|2024-04-25 09:50:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|496
1714038900000|2024-04-25 09:55:00|11972.3|11968.3|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|359
1714039200000|2024-04-25 10:00:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|195
1714039500000|2024-04-25 10:05:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|109
1714039800000|2024-04-25 10:10:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|202
1714040100000|2024-04-25 10:15:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|301
1714040400000|2024-04-25 10:20:00|||||||||5
1714040700000|2024-04-25 10:25:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|232
1714041000000|2024-04-25 10:30:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|99
1714041300000|2024-04-25 10:35:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|425
1714041600000|2024-04-25 10:40:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|161
1714041900000|2024-04-25 10:45:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|316
1714042200000|2024-04-25 10:50:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|142
1714042500000|2024-04-25 10:55:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|176
1714042800000|2024-04-25 11:00:00|11969.2|11965.2|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|245
1714043100000|2024-04-25 11:05:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|348
1714043400000|2024-04-25 11:10:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|198
1714043700000|2024-04-25 11:15:00|11964.5|11960.5|11956.7|11952.7|11966.1|11962.1|11953.6|11949.6|409
1714044000000|2024-04-25 11:20:00|11953.6|11949.6|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|238
1714044300000|2024-04-25 11:25:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|240
1714044600000|2024-04-25 11:30:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|280
1714044900000|2024-04-25 11:35:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|325
1714045200000|2024-04-25 11:40:00|11961.4|11957.4|11962.9|11958.9|11962.9|11958.9|11961.4|11957.4|75
1714045500000|2024-04-25 11:45:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|425
1714045800000|2024-04-25 11:50:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|186
1714046100000|2024-04-25 11:55:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|381
1714046400000|2024-04-25 12:00:00|11962.9|11958.9|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|479
1714046700000|2024-04-25 12:05:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|711
1714047000000|2024-04-25 12:10:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|559
1714047300000|2024-04-25 12:15:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|763
1714047600000|2024-04-25 12:20:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|1143
1714047900000|2024-04-25 12:25:00|11947.3|11943.3|11955.1|11951.1|11961.4|11957.4|11947.3|11943.3|1005
1714048200000|2024-04-25 12:30:00|11956.7|11952.7|11928.6|11924.6|12023.9|12019.9|11909.8|11905.8|6187
1714048500000|2024-04-25 12:35:00|11925.4|11921.4|11916.1|11912.1|11941.1|11937.1|11909.8|11905.8|3234
1714048800000|2024-04-25 12:40:00|11912.9|11908.9|11909.8|11905.8|11922.3|11918.3|11909.8|11905.8|2456
1714049100000|2024-04-25 12:45:00|11912.9|11908.9|11894.2|11890.2|11912.9|11908.9|11887.9|11883.9|2339
1714049400000|2024-04-25 12:50:00|11897.3|11893.3|11878.6|11874.6|11900.4|11896.4|11872.3|11868.3|2707
1714049700000|2024-04-25 12:55:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11872.3|11868.3|3243
1714050000000|2024-04-25 13:00:00|11878.6|11874.6|11887.9|11883.9|11897.3|11893.3|11878.6|11874.6|3224
1714050300000|2024-04-25 13:05:00|11884.8|11880.8|11887.9|11883.9|11897.3|11893.3|11872.3|11868.3|3167
1714050600000|2024-04-25 13:10:00|11891.1|11887.1|11875.4|11871.4|11894.2|11890.2|11872.3|11868.3|2754
1714050900000|2024-04-25 13:15:00|11872.3|11868.3|11859.8|11855.8|11872.3|11868.3|11856.7|11852.7|2903
1714051200000|2024-04-25 13:20:00|11856.7|11852.7|11859.8|11855.8|11866.1|11862.1|11847.3|11843.3|2319
1714051500000|2024-04-25 13:25:00|11856.7|11852.7|11862.9|11858.9|11869.2|11865.2|11856.7|11852.7|1717
1714051800000|2024-04-25 13:30:00|11859.8|11855.8|11862.9|11858.9|11866.1|11862.1|11847.3|11843.3|3935
1714052100000|2024-04-25 13:35:00|11859.8|11855.8|11862.9|11858.9|11866.1|11862.1|11853.6|11849.6|2445
1714052400000|2024-04-25 13:40:00|11859.8|11855.8|11869.2|11865.2|11872.3|11868.3|11859.8|11855.8|4967
1714052700000|2024-04-25 13:45:00|11866.1|11862.1|11878.6|11874.6|11884.8|11880.8|11866.1|11862.1|2024
1714053000000|2024-04-25 13:50:00|11877|11873|11869.2|11865.2|11877|11873|11866.1|11862.1|1776
1714053300000|2024-04-25 13:55:00|11866.1|11862.1|11859.8|11855.8|11872.3|11868.3|11859.8|11855.8|1283
1714053600000|2024-04-25 14:00:00|11856.7|11852.7|11862.9|11858.9|11869.2|11865.2|11856.7|11852.7|1589
1714053900000|2024-04-25 14:05:00|11866.1|11862.1|11859.8|11855.8|11872.3|11868.3|11859.8|11855.8|1285
1714054200000|2024-04-25 14:10:00|11862.9|11858.9|11872.3|11868.3|11878.6|11874.6|11862.9|11858.9|1215
1714054500000|2024-04-25 14:15:00|11875.4|11871.4|11878.6|11874.6|11887.9|11883.9|11869.2|11865.2|1209
1714054800000|2024-04-25 14:20:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11872.3|11868.3|1224
1714055100000|2024-04-25 14:25:00|11884.8|11880.8|11891.1|11887.1|11891.1|11887.1|11881.7|11877.7|1001
1714055400000|2024-04-25 14:30:00|11894.2|11890.2|11881.7|11877.7|11900.4|11896.4|11878.6|11874.6|1799
1714055700000|2024-04-25 14:35:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|873
1714056000000|2024-04-25 14:40:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11872.3|11868.3|859
1714056300000|2024-04-25 14:45:00|11889.5|11885.5|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|1054
1714056600000|2024-04-25 14:50:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|1255
1714056900000|2024-04-25 14:55:00|11894.2|11890.2|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|1272
1714057200000|2024-04-25 15:00:00|11894.2|11890.2|11897.3|11893.3|11903.6|11899.6|11894.2|11890.2|1755
1714057500000|2024-04-25 15:05:00|11894.2|11890.2|11903.6|11899.6|11906.7|11902.7|11891.1|11887.1|1304
1714057800000|2024-04-25 15:10:00|11906.7|11902.7|11897.3|11893.3|11906.7|11902.7|11897.3|11893.3|760
1714058100000|2024-04-25 15:15:00|11894.2|11890.2|11906.7|11902.7|11906.7|11902.7|11894.2|11890.2|656
1714058400000|2024-04-25 15:20:00|11903.6|11899.6|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|638
1714058700000|2024-04-25 15:25:00|11903.6|11899.6|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|717
1714059000000|2024-04-25 15:30:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|377
1714059300000|2024-04-25 15:35:00|11903.6|11899.6|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|784
1714059600000|2024-04-25 15:40:00|11903.6|11899.6|11897.3|11893.3|11906.7|11902.7|11897.3|11893.3|1647
1714059900000|2024-04-25 15:45:00|11894.2|11890.2|11887.9|11883.9|11897.3|11893.3|11887.9|11883.9|1123
1714060200000|2024-04-25 15:50:00|11891.1|11887.1|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|1061
1714060500000|2024-04-25 15:55:00|11894.2|11890.2|11900.4|11896.4|11903.6|11899.6|11891.1|11887.1|1389
1714060800000|2024-04-25 16:00:00|11898.9|11894.9|11897.3|11893.3|11898.9|11894.9|11894.2|11890.2|1310
1714061100000|2024-04-25 16:05:00|11900.4|11896.4|11891.1|11887.1|11900.4|11896.4|11891.1|11887.1|1290
1714061400000|2024-04-25 16:10:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|1123
1714061700000|2024-04-25 16:15:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|651
1714062000000|2024-04-25 16:20:00|11887.9|11883.9|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|298
1714062300000|2024-04-25 16:25:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|512
1714062600000|2024-04-25 16:30:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|842
1714062900000|2024-04-25 16:35:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|687
1714063200000|2024-04-25 16:40:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|187
1714063500000|2024-04-25 16:45:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|491
1714063800000|2024-04-25 16:50:00|11916.1|11912.1|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|996
1714064100000|2024-04-25 16:55:00|11912.9|11908.9|11909.8|11905.8|11916.1|11912.1|11909.8|11905.8|439
1714064400000|2024-04-25 17:00:00|11906.7|11902.7|11903.6|11899.6|11912.9|11908.9|11900.4|11896.4|1269
1714064700000|2024-04-25 17:05:00|11900.4|11896.4|11909.8|11905.8|11909.8|11905.8|11894.2|11890.2|945
1714065000000|2024-04-25 17:10:00|11906.7|11902.7|11909.8|11905.8|11919.2|11915.2|11906.7|11902.7|1260
1714065300000|2024-04-25 17:15:00|11912.9|11908.9|11903.6|11899.6|11912.9|11908.9|11903.6|11899.6|367
1714065600000|2024-04-25 17:20:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|813
1714065900000|2024-04-25 17:25:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|1034
1714066200000|2024-04-25 17:30:00|11897.3|11893.3|11894.2|11890.2|11903.6|11899.6|11894.2|11890.2|1487
1714066500000|2024-04-25 17:35:00|11891.1|11887.1|11903.6|11899.6|11903.6|11899.6|11891.1|11887.1|741
1714066800000|2024-04-25 17:40:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|557
1714067100000|2024-04-25 17:45:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|245
1714067400000|2024-04-25 17:50:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|517
1714067700000|2024-04-25 17:55:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|219
1714068000000|2024-04-25 18:00:00|11909.8|11905.8|11897.3|11893.3|11909.8|11905.8|11897.3|11893.3|903
1714068300000|2024-04-25 18:05:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|253
1714068600000|2024-04-25 18:10:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11897.3|11893.3|713
1714068900000|2024-04-25 18:15:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|579
1714069200000|2024-04-25 18:20:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|496
1714069500000|2024-04-25 18:25:00|11902|11898|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|250
1714069800000|2024-04-25 18:30:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|276
1714070100000|2024-04-25 18:35:00|11903.6|11899.6|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|438
1714070400000|2024-04-25 18:40:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|1008
1714070700000|2024-04-25 18:45:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|1032
1714071000000|2024-04-25 18:50:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|785
1714071300000|2024-04-25 18:55:00|||||||||846
1714071600000|2024-04-25 19:00:00|11900.4|11896.4|11906.7|11902.7|11909.8|11905.8|11897.3|11893.3|2312
1714071900000|2024-04-25 19:05:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|350
1714072200000|2024-04-25 19:10:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|232
1714072500000|2024-04-25 19:15:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|377
1714072800000|2024-04-25 19:20:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|689
1714073100000|2024-04-25 19:25:00|11900.4|11896.4|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|840
1714073400000|2024-04-25 19:30:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|556
1714073700000|2024-04-25 19:35:00|||||||||114
1714074000000|2024-04-25 19:40:00|11905.1|11901.1|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|623
1714074300000|2024-04-25 19:45:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|418
1714074600000|2024-04-25 19:50:00|||||||||570
1714074900000|2024-04-25 19:55:00|11900.4|11896.4|11903.6|11899.6|11912.9|11908.9|11900.4|11896.4|4510
1714075200000|2024-04-25 20:00:00|11906.7|11902.7|11912.9|11908.9|11912.9|11908.9|11903.6|11899.6|2081
1714075500000|2024-04-25 20:05:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|533
1714075800000|2024-04-25 20:10:00|11916.1|11912.1|11906.7|11902.7|11916.1|11912.1|11906.7|11902.7|617
1714076100000|2024-04-25 20:15:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|788
1714076400000|2024-04-25 20:20:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|79
1714076700000|2024-04-25 20:25:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|269
1714077000000|2024-04-25 20:30:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|351
1714077300000|2024-04-25 20:35:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|670
1714077600000|2024-04-25 20:40:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|1176
1714077900000|2024-04-25 20:45:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|333
1714078200000|2024-04-25 20:50:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|129
1714078500000|2024-04-25 20:55:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|412
1714082400000|2024-04-25 22:00:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|57
1714082700000|2024-04-25 22:05:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|95
1714083000000|2024-04-25 22:10:00|11908.3|11904.3|11909.8|11905.8|11909.8|11905.8|11908.3|11904.3|73
1714083300000|2024-04-25 22:15:00|||||||||3
1714083600000|2024-04-25 22:20:00|||||||||7
1714083900000|2024-04-25 22:25:00|||||||||5
1714084200000|2024-04-25 22:30:00|||||||||55
1714084500000|2024-04-25 22:35:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|79
1714084800000|2024-04-25 22:40:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|52
1714085100000|2024-04-25 22:45:00|||||||||42
1714085400000|2024-04-25 22:50:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|48
1714085700000|2024-04-25 22:55:00|11900.4|11896.4|11909.8|11905.8|11909.8|11905.8|11900.4|11896.4|73
1714086000000|2024-04-25 23:00:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|25
1714086300000|2024-04-25 23:05:00|||||||||5
1714086600000|2024-04-25 23:10:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|14
1714086900000|2024-04-25 23:15:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|53
1714087200000|2024-04-25 23:20:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|59
1714087500000|2024-04-25 23:25:00|11895.8|11891.8|11894.2|11890.2|11895.8|11891.8|11894.2|11890.2|23
1714087800000|2024-04-25 23:30:00|||||||||2
1714088100000|2024-04-25 23:35:00|||||||||72
1714088400000|2024-04-25 23:40:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|94
1714088700000|2024-04-25 23:45:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|216
1714089000000|2024-04-25 23:50:00|11891.1|11887.1|11887.9|11883.9|11897.3|11893.3|11887.9|11883.9|309
1714089300000|2024-04-25 23:55:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|99
1714089600000|2024-04-26 00:00:00|11892.6|11888.6|11884.8|11880.8|11894.2|11890.2|11884.8|11880.8|198
1714089900000|2024-04-26 00:05:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|285
1714090200000|2024-04-26 00:10:00|11891.1|11887.1|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|112
1714090500000|2024-04-26 00:15:00|11891.1|11887.1|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|176
1714090800000|2024-04-26 00:20:00|11891.1|11887.1|11894.2|11890.2|11900.4|11896.4|11891.1|11887.1|182
1714091100000|2024-04-26 00:25:00|11897.3|11893.3|11903.6|11899.6|11903.6|11899.6|11897.3|11893.3|606
1714091400000|2024-04-26 00:30:00|11900.4|11896.4|11909.8|11905.8|11909.8|11905.8|11900.4|11896.4|251
1714091700000|2024-04-26 00:35:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|188
1714092000000|2024-04-26 00:40:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|126
1714092300000|2024-04-26 00:45:00|11908.3|11904.3|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|164
1714092600000|2024-04-26 00:50:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|40
1714092900000|2024-04-26 00:55:00|11908.3|11904.3|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|86
1714093200000|2024-04-26 01:00:00|11906.7|11902.7|11903.6|11899.6|11909.8|11905.8|11903.6|11899.6|193
1714093500000|2024-04-26 01:05:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|229
1714093800000|2024-04-26 01:10:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|263
1714094100000|2024-04-26 01:15:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|75
1714094400000|2024-04-26 01:20:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|89
1714094700000|2024-04-26 01:25:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|131
1714095000000|2024-04-26 01:30:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|144
1714095300000|2024-04-26 01:35:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|78
1714095600000|2024-04-26 01:40:00|||||||||33
1714095900000|2024-04-26 01:45:00|||||||||21
1714096200000|2024-04-26 01:50:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|111
1714096500000|2024-04-26 01:55:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|309
1714096800000|2024-04-26 02:00:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|83
1714097100000|2024-04-26 02:05:00|11914.5|11910.5|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|92
1714097400000|2024-04-26 02:10:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|91
1714097700000|2024-04-26 02:15:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|70
1714098000000|2024-04-26 02:20:00|||||||||19
1714098300000|2024-04-26 02:25:00|||||||||41
1714098600000|2024-04-26 02:30:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|46
1714098900000|2024-04-26 02:35:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|122
1714099200000|2024-04-26 02:40:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|87
1714099500000|2024-04-26 02:45:00|11914.5|11910.5|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|47
1714099800000|2024-04-26 02:50:00|||||||||17
1714100100000|2024-04-26 02:55:00|||||||||31
1714100400000|2024-04-26 03:00:00|||||||||5
1714100700000|2024-04-26 03:05:00|||||||||5
1714101000000|2024-04-26 03:10:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|28
1714101300000|2024-04-26 03:15:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|92
1714101600000|2024-04-26 03:20:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11906.7|11902.7|502
1714101900000|2024-04-26 03:25:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|252
1714102200000|2024-04-26 03:30:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11922.3|11918.3|440
1714102500000|2024-04-26 03:35:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|127
1714102800000|2024-04-26 03:40:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|99
1714103100000|2024-04-26 03:45:00|11925.4|11921.4|11919.2|11915.2|11928.6|11924.6|11919.2|11915.2|215
1714103400000|2024-04-26 03:50:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|76
1714103700000|2024-04-26 03:55:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|337
1714104000000|2024-04-26 04:00:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|97
1714104300000|2024-04-26 04:05:00|||||||||2
1714104600000|2024-04-26 04:10:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|61
1714104900000|2024-04-26 04:15:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|227
1714105200000|2024-04-26 04:20:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|60
1714105500000|2024-04-26 04:25:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|104
1714105800000|2024-04-26 04:30:00|||||||||4
1714106100000|2024-04-26 04:35:00|11930.1|11926.1|11931.7|11927.7|11931.7|11927.7|11930.1|11926.1|36
1714106400000|2024-04-26 04:40:00|11930.1|11926.1|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|39
1714106700000|2024-04-26 04:45:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|60
1714107000000|2024-04-26 04:50:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|64
1714107300000|2024-04-26 04:55:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|87
1714107600000|2024-04-26 05:00:00|11928.6|11924.6|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|33
1714107900000|2024-04-26 05:05:00|||||||||48
1714108200000|2024-04-26 05:10:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|92
1714108500000|2024-04-26 05:15:00|||||||||15
1714108800000|2024-04-26 05:20:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|84
1714109100000|2024-04-26 05:25:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|77
1714109400000|2024-04-26 05:30:00|||||||||70
1714109700000|2024-04-26 05:35:00|||||||||26
1714110000000|2024-04-26 05:40:00|||||||||58
1714110300000|2024-04-26 05:45:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|240
1714110600000|2024-04-26 05:50:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|108
1714110900000|2024-04-26 05:55:00|11933.3|11929.3|11937.9|11933.9|11937.9|11933.9|11928.6|11924.6|411
1714111200000|2024-04-26 06:00:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|347
1714111500000|2024-04-26 06:05:00|11931.7|11927.7|11931.7|11927.7|11937.9|11933.9|11931.7|11927.7|109
1714111800000|2024-04-26 06:10:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11931.7|11927.7|305
1714112100000|2024-04-26 06:15:00|11934.8|11930.8|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|387
1714112400000|2024-04-26 06:20:00|11941.1|11937.1|11947.3|11943.3|11947.3|11943.3|11937.9|11933.9|341
1714112700000|2024-04-26 06:25:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|281
1714113000000|2024-04-26 06:30:00|11942.6|11938.6|11947.3|11943.3|11947.3|11943.3|11942.6|11938.6|54
1714113300000|2024-04-26 06:35:00|11950.4|11946.4|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|637
1714113600000|2024-04-26 06:40:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|190
1714113900000|2024-04-26 06:45:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|161
1714114200000|2024-04-26 06:50:00|11962.9|11958.9|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|463
1714114500000|2024-04-26 06:55:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|274
1714114800000|2024-04-26 07:00:00|11959.8|11955.8|11953.6|11949.6|11962.9|11958.9|11953.6|11949.6|373
1714115100000|2024-04-26 07:05:00|11950.4|11946.4|11947.3|11943.3|11953.6|11949.6|11944.2|11940.2|556
1714115400000|2024-04-26 07:10:00|11944.2|11940.2|11950.4|11946.4|11950.4|11946.4|11941.1|11937.1|452
1714115700000|2024-04-26 07:15:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11944.2|11940.2|398
1714116000000|2024-04-26 07:20:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|350
1714116300000|2024-04-26 07:25:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|451
1714116600000|2024-04-26 07:30:00|11950.4|11946.4|11956.7|11952.7|11959.8|11955.8|11950.4|11946.4|140
1714116900000|2024-04-26 07:35:00|11959.8|11955.8|11966.1|11962.1|11966.1|11962.1|11956.7|11952.7|531
1714117200000|2024-04-26 07:40:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|475
1714117500000|2024-04-26 07:45:00|11962.9|11958.9|11969.2|11965.2|11972.3|11968.3|11959.8|11955.8|422
1714117800000|2024-04-26 07:50:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|221
1714118100000|2024-04-26 07:55:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|312
1714118400000|2024-04-26 08:00:00|11966.1|11962.1|11962.9|11958.9|11972.3|11968.3|11962.9|11958.9|1170
1714118700000|2024-04-26 08:05:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|206
1714119000000|2024-04-26 08:10:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|195
1714119300000|2024-04-26 08:15:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|126
1714119600000|2024-04-26 08:20:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|131
1714119900000|2024-04-26 08:25:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|370
1714120200000|2024-04-26 08:30:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|141
1714120500000|2024-04-26 08:35:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|406
1714120800000|2024-04-26 08:40:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|464
1714121100000|2024-04-26 08:45:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|375
1714121400000|2024-04-26 08:50:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|392
1714121700000|2024-04-26 08:55:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|235
1714122000000|2024-04-26 09:00:00|11950.4|11946.4|11947.3|11943.3|11952|11948|11947.3|11943.3|184
1714122300000|2024-04-26 09:05:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|175
1714122600000|2024-04-26 09:10:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|153
1714122900000|2024-04-26 09:15:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|305
1714123200000|2024-04-26 09:20:00|||||||||82
1714123500000|2024-04-26 09:25:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|91
1714123800000|2024-04-26 09:30:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|202
1714124100000|2024-04-26 09:35:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|289
1714124400000|2024-04-26 09:40:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|235
1714124700000|2024-04-26 09:45:00|11947.3|11943.3|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|139
1714125000000|2024-04-26 09:50:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|160
1714125300000|2024-04-26 09:55:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|273
1714125600000|2024-04-26 10:00:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|137
1714125900000|2024-04-26 10:05:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|77
1714126200000|2024-04-26 10:10:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|259
1714126500000|2024-04-26 10:15:00|11950.4|11946.4|11941.1|11937.1|11950.4|11946.4|11941.1|11937.1|166
1714126800000|2024-04-26 10:20:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|241
1714127100000|2024-04-26 10:25:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|159
1714127400000|2024-04-26 10:30:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|75
1714127700000|2024-04-26 10:35:00|11941.1|11937.1|11937.9|11933.9|11944.2|11940.2|11934.8|11930.8|573
1714128000000|2024-04-26 10:40:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|389
1714128300000|2024-04-26 10:45:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|466
1714128600000|2024-04-26 10:50:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|297
1714128900000|2024-04-26 10:55:00|11947.3|11943.3|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|193
1714129200000|2024-04-26 11:00:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|76
1714129500000|2024-04-26 11:05:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|75
1714129800000|2024-04-26 11:10:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|48
1714130100000|2024-04-26 11:15:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|163
1714130400000|2024-04-26 11:20:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|318
1714130700000|2024-04-26 11:25:00|11947.3|11943.3|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|383
1714131000000|2024-04-26 11:30:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|335
1714131300000|2024-04-26 11:35:00|11950.4|11946.4|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|414
1714131600000|2024-04-26 11:40:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|346
1714131900000|2024-04-26 11:45:00|11947.3|11943.3|11941.1|11937.1|11950.4|11946.4|11937.9|11933.9|295
1714132200000|2024-04-26 11:50:00|11937.9|11933.9|11944.2|11940.2|11947.3|11943.3|11937.9|11933.9|597
1714132500000|2024-04-26 11:55:00|11945.8|11941.8|11953.6|11949.6|11956.7|11952.7|11944.2|11940.2|353
1714132800000|2024-04-26 12:00:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|856
1714133100000|2024-04-26 12:05:00|11953.6|11949.6|11953.6|11949.6|11959.8|11955.8|11950.4|11946.4|657
1714133400000|2024-04-26 12:10:00|11950.4|11946.4|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|509
1714133700000|2024-04-26 12:15:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|603
1714134000000|2024-04-26 12:20:00|11953.6|11949.6|11962.9|11958.9|11969.2|11965.2|11950.4|11946.4|1352
1714134300000|2024-04-26 12:25:00|11966.1|11962.1|11952|11948|11972.3|11968.3|11945.8|11941.8|1674
1714134600000|2024-04-26 12:30:00|11953.6|11949.6|11981.7|11977.7|12028.6|12024.6|11953.6|11949.6|5562
1714134900000|2024-04-26 12:35:00|11978.6|11974.6|12003.6|11999.6|12003.6|11999.6|11972.3|11968.3|3084
1714135200000|2024-04-26 12:40:00|12000.4|11996.4|11972.3|11968.3|12000.4|11996.4|11969.2|11965.2|1834
1714135500000|2024-04-26 12:45:00|11975.4|11971.4|11956.7|11952.7|11975.4|11971.4|11947.3|11943.3|2237
1714135800000|2024-04-26 12:50:00|11959.8|11955.8|11950.4|11946.4|11966.1|11962.1|11941.1|11937.1|1267
1714136100000|2024-04-26 12:55:00|11953.6|11949.6|11972.3|11968.3|11978.6|11974.6|11953.6|11949.6|1704
1714136400000|2024-04-26 13:00:00|11975.4|11971.4|11978.6|11974.6|11994.2|11990.2|11975.4|11971.4|2097
1714136700000|2024-04-26 13:05:00|11981.7|11977.7|11969.2|11965.2|11981.7|11977.7|11966.1|11962.1|2896
1714137000000|2024-04-26 13:10:00|11972.3|11968.3|11959.8|11955.8|11975.4|11971.4|11956.7|11952.7|2027
1714137300000|2024-04-26 13:15:00|11962.9|11958.9|11959.8|11955.8|11972.3|11968.3|11959.8|11955.8|735
1714137600000|2024-04-26 13:20:00|11956.7|11952.7|11966.1|11962.1|11966.1|11962.1|11953.6|11949.6|716
1714137900000|2024-04-26 13:25:00|11969.2|11965.2|11966.1|11962.1|11978.6|11974.6|11959.8|11955.8|1685
1714138200000|2024-04-26 13:30:00|11962.9|11958.9|11984.8|11980.8|11984.8|11980.8|11962.9|11958.9|1054
1714138500000|2024-04-26 13:35:00|11987.9|11983.9|12000.4|11996.4|12000.4|11996.4|11978.6|11974.6|1216
1714138800000|2024-04-26 13:40:00|11997.3|11993.3|12006.7|12002.7|12009.8|12005.8|11994.2|11990.2|1383
1714139100000|2024-04-26 13:45:00|12003.6|11999.6|11994.2|11990.2|12003.6|11999.6|11991.1|11987.1|603
1714139400000|2024-04-26 13:50:00|11991.1|11987.1|11997.3|11993.3|12003.6|11999.6|11991.1|11987.1|966
1714139700000|2024-04-26 13:55:00|12000.4|11996.4|12002|11998|12006.7|12002.7|11997.3|11993.3|650
1714140000000|2024-04-26 14:00:00|12000.4|11996.4|12006.7|12002.7|12019.2|12015.2|11987.9|11983.9|1903
1714140300000|2024-04-26 14:05:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|11987.9|11983.9|806
1714140600000|2024-04-26 14:10:00|12009.8|12005.8|12006.7|12002.7|12012.9|12008.9|12000.4|11996.4|941
1714140900000|2024-04-26 14:15:00|12009.8|12005.8|12003.6|11999.6|12009.8|12005.8|11997.3|11993.3|1268
1714141200000|2024-04-26 14:20:00|12006.7|12002.7|12012.9|12008.9|12016.1|12012.1|12003.6|11999.6|894
1714141500000|2024-04-26 14:25:00|12009.8|12005.8|12006.7|12002.7|12016.1|12012.1|12003.6|11999.6|938
1714141800000|2024-04-26 14:30:00|12009.8|12005.8|12006.7|12002.7|12012.9|12008.9|12000.4|11996.4|577
1714142100000|2024-04-26 14:35:00|12009.8|12005.8|12000.4|11996.4|12012.9|12008.9|12000.4|11996.4|774
1714142400000|2024-04-26 14:40:00|11997.3|11993.3|11987.9|11983.9|12000.4|11996.4|11987.9|11983.9|566
1714142700000|2024-04-26 14:45:00|11991.1|11987.1|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|510
1714143000000|2024-04-26 14:50:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11991.1|11987.1|558
1714143300000|2024-04-26 14:55:00|11997.3|11993.3|11987.9|11983.9|12000.4|11996.4|11981.7|11977.7|1135
1714143600000|2024-04-26 15:00:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|1546
1714143900000|2024-04-26 15:05:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|264
1714144200000|2024-04-26 15:10:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|1037
1714144500000|2024-04-26 15:15:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|556
1714144800000|2024-04-26 15:20:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|595
1714145100000|2024-04-26 15:25:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|992
1714145400000|2024-04-26 15:30:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|806
1714145700000|2024-04-26 15:35:00|11969.2|11965.2|11975.4|11971.4|11978.6|11974.6|11966.1|11962.1|1114
1714146000000|2024-04-26 15:40:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|355
1714146300000|2024-04-26 15:45:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|326
1714146600000|2024-04-26 15:50:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|812
1714146900000|2024-04-26 15:55:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|229
1714147200000|2024-04-26 16:00:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|1264
1714147500000|2024-04-26 16:05:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|540
1714147800000|2024-04-26 16:10:00|11959.8|11955.8|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|419
1714148100000|2024-04-26 16:15:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|650
1714148400000|2024-04-26 16:20:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|162
1714148700000|2024-04-26 16:25:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|716
1714149000000|2024-04-26 16:30:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|273
1714149300000|2024-04-26 16:35:00|11966.1|11962.1|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|641
1714149600000|2024-04-26 16:40:00|11973.9|11969.9|11966.1|11962.1|11978.6|11974.6|11962.9|11958.9|837
1714149900000|2024-04-26 16:45:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|452
1714150200000|2024-04-26 16:50:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|636
1714150500000|2024-04-26 16:55:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|331
1714150800000|2024-04-26 17:00:00|11967.6|11963.6|11962.9|11958.9|11967.6|11963.6|11956.7|11952.7|1563
1714151100000|2024-04-26 17:05:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|483
1714151400000|2024-04-26 17:10:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|364
1714151700000|2024-04-26 17:15:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|706
1714152000000|2024-04-26 17:20:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|114
1714152300000|2024-04-26 17:25:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|288
1714152600000|2024-04-26 17:30:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|195
1714152900000|2024-04-26 17:35:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|84
1714153200000|2024-04-26 17:40:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|314
1714153500000|2024-04-26 17:45:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|330
1714153800000|2024-04-26 17:50:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|135
1714154100000|2024-04-26 17:55:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|220
1714154400000|2024-04-26 18:00:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|88
1714154700000|2024-04-26 18:05:00|11962.9|11958.9|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|416
1714155000000|2024-04-26 18:10:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|91
1714155300000|2024-04-26 18:15:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|350
1714155600000|2024-04-26 18:20:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|247
1714155900000|2024-04-26 18:25:00|||||||||208
1714156200000|2024-04-26 18:30:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|133
1714156500000|2024-04-26 18:35:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|365
1714156800000|2024-04-26 18:40:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|786
1714157100000|2024-04-26 18:45:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|992
1714157400000|2024-04-26 18:50:00|11975.4|11971.4|11969.2|11965.2|11978.6|11974.6|11969.2|11965.2|811
1714157700000|2024-04-26 18:55:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|1102
1714158000000|2024-04-26 19:00:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|358
1714158300000|2024-04-26 19:05:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|248
1714158600000|2024-04-26 19:10:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|321
1714158900000|2024-04-26 19:15:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|194
1714159200000|2024-04-26 19:20:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|35
1714159500000|2024-04-26 19:25:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|42
1714159800000|2024-04-26 19:30:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|314
1714160100000|2024-04-26 19:35:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|620
1714160400000|2024-04-26 19:40:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|175
1714160700000|2024-04-26 19:45:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|476
1714161000000|2024-04-26 19:50:00|11962.9|11958.9|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|533
1714161300000|2024-04-26 19:55:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|1760
1714161600000|2024-04-26 20:00:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|1264
1714161900000|2024-04-26 20:05:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|542
1714162200000|2024-04-26 20:10:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|427
1714162500000|2024-04-26 20:15:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|263
1714162800000|2024-04-26 20:20:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|352
1714163100000|2024-04-26 20:25:00|||||||||30
1714163400000|2024-04-26 20:30:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|199
1714163700000|2024-04-26 20:35:00|||||||||241
1714164000000|2024-04-26 20:40:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|116
1714164300000|2024-04-26 20:45:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|72
1714164600000|2024-04-26 20:50:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|293
1714164900000|2024-04-26 20:55:00|11977|11973|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|319
1714341600000|2024-04-28 22:00:00|11975.4|11971.4|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|120
1714341900000|2024-04-28 22:05:00|11987.9|11983.9|11989.5|11985.5|11991.1|11987.1|11984.8|11980.8|91
1714342200000|2024-04-28 22:10:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|45
1714342500000|2024-04-28 22:15:00|11989.5|11985.5|11987.9|11983.9|11989.5|11985.5|11987.9|11983.9|68
1714342800000|2024-04-28 22:20:00|11989.5|11985.5|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|131
1714343100000|2024-04-28 22:25:00|11989.5|11985.5|11994.2|11990.2|11994.2|11990.2|11989.5|11985.5|27
1714343400000|2024-04-28 22:30:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11995.8|11991.8|96
1714343700000|2024-04-28 22:35:00|12006.7|12002.7|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|129
1714344000000|2024-04-28 22:40:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|10
1714344300000|2024-04-28 22:45:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|16
1714344600000|2024-04-28 22:50:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12005.1|12001.1|37
1714344900000|2024-04-28 22:55:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|108
1714345200000|2024-04-28 23:00:00|12003.6|11999.6|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|108
1714345500000|2024-04-28 23:05:00|12006.7|12002.7|12000.4|11996.4|12009.8|12005.8|12000.4|11996.4|98
1714345800000|2024-04-28 23:10:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12002|11998|50
1714346100000|2024-04-28 23:15:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|76
1714346400000|2024-04-28 23:20:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|8
1714346700000|2024-04-28 23:25:00|||||||||2
1714347000000|2024-04-28 23:30:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|85
1714347300000|2024-04-28 23:35:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|46
1714347600000|2024-04-28 23:40:00|12016.1|12012.1|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|93
1714347900000|2024-04-28 23:45:00|||||||||33
1714348200000|2024-04-28 23:50:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|199
1714348500000|2024-04-28 23:55:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|36
1714348800000|2024-04-29 00:00:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|89
1714349100000|2024-04-29 00:05:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|127
1714349400000|2024-04-29 00:10:00|12016.1|12012.1|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|126
1714349700000|2024-04-29 00:15:00|12012.9|12008.9|12014.5|12010.5|12016.1|12012.1|12008.3|12004.3|129
1714350000000|2024-04-29 00:20:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|128
1714350300000|2024-04-29 00:25:00|12014.5|12010.5|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|50
1714350600000|2024-04-29 00:30:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|40
1714350900000|2024-04-29 00:35:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|31
1714351200000|2024-04-29 00:40:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|96
1714351500000|2024-04-29 00:45:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|25
1714351800000|2024-04-29 00:50:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|105
1714352100000|2024-04-29 00:55:00|12008.3|12004.3|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|95
1714352400000|2024-04-29 01:00:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|148
1714352700000|2024-04-29 01:05:00|12000.4|11996.4|12000.4|11996.4|12002|11998|12000.4|11996.4|33
1714353000000|2024-04-29 01:10:00|||||||||5
1714353300000|2024-04-29 01:15:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|100
1714353600000|2024-04-29 01:20:00|11997.3|11993.3|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|84
1714353900000|2024-04-29 01:25:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|68
1714354200000|2024-04-29 01:30:00|||||||||15
1714354500000|2024-04-29 01:35:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|63
1714354800000|2024-04-29 01:40:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|300
1714355100000|2024-04-29 01:45:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|98
1714355400000|2024-04-29 01:50:00|11995.8|11991.8|11994.2|11990.2|11995.8|11991.8|11994.2|11990.2|52
1714355700000|2024-04-29 01:55:00|11991.1|11987.1|11994.2|11990.2|11995.8|11991.8|11991.1|11987.1|41
1714356000000|2024-04-29 02:00:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|30
1714356300000|2024-04-29 02:05:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|63
1714356600000|2024-04-29 02:10:00|12002|11998|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|88
1714356900000|2024-04-29 02:15:00|||||||||18
1714357200000|2024-04-29 02:20:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|69
1714357500000|2024-04-29 02:25:00|||||||||73
1714357800000|2024-04-29 02:30:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|87
1714358100000|2024-04-29 02:35:00|||||||||24
1714358400000|2024-04-29 02:40:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|87
1714358700000|2024-04-29 02:45:00|||||||||17
1714359000000|2024-04-29 02:50:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|32
1714359300000|2024-04-29 02:55:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|54
1714359600000|2024-04-29 03:00:00|||||||||9
1714359900000|2024-04-29 03:05:00|12002|11998|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|68
1714360200000|2024-04-29 03:10:00|12000.4|11996.4|12002|11998|12003.6|11999.6|12000.4|11996.4|13
1714360500000|2024-04-29 03:15:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|41
1714360800000|2024-04-29 03:20:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|72
1714361100000|2024-04-29 03:25:00|||||||||7
1714361400000|2024-04-29 03:30:00|||||||||47
1714361700000|2024-04-29 03:35:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|51
1714362000000|2024-04-29 03:40:00|||||||||2
1714362300000|2024-04-29 03:45:00|||||||||5
1714362600000|2024-04-29 03:50:00|||||||||3
1714362900000|2024-04-29 03:55:00|12003.6|11999.6|12002|11998|12003.6|11999.6|12000.4|11996.4|72
1714363200000|2024-04-29 04:00:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|37
1714363500000|2024-04-29 04:05:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|39
1714363800000|2024-04-29 04:10:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|17
1714364100000|2024-04-29 04:15:00|11998.9|11994.9|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|45
1714364400000|2024-04-29 04:20:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|35
1714364700000|2024-04-29 04:25:00|12000.4|11996.4|11998.9|11994.9|12003.6|11999.6|11997.3|11993.3|100
1714365000000|2024-04-29 04:30:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|18
1714365300000|2024-04-29 04:35:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|50
1714365600000|2024-04-29 04:40:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|81
1714365900000|2024-04-29 04:45:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|51
1714366200000|2024-04-29 04:50:00|12009.8|12005.8|12000.4|11996.4|12009.8|12005.8|12000.4|11996.4|187
1714366500000|2024-04-29 04:55:00|12003.6|11999.6|12012.9|12008.9|12012.9|12008.9|12003.6|11999.6|313
1714366800000|2024-04-29 05:00:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|113
1714367100000|2024-04-29 05:05:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|85
1714367400000|2024-04-29 05:10:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|57
1714367700000|2024-04-29 05:15:00|||||||||26
1714368000000|2024-04-29 05:20:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|61
1714368300000|2024-04-29 05:25:00|||||||||8
1714368600000|2024-04-29 05:30:00|||||||||46
1714368900000|2024-04-29 05:35:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|82
1714369200000|2024-04-29 05:40:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|52
1714369500000|2024-04-29 05:45:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|104
1714369800000|2024-04-29 05:50:00|12009.8|12005.8|12003.6|11999.6|12012.9|12008.9|12000.4|11996.4|57
1714370100000|2024-04-29 05:55:00|12002|11998|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|20
1714370400000|2024-04-29 06:00:00|12006.7|12002.7|11997.3|11993.3|12006.7|12002.7|11997.3|11993.3|246
1714370700000|2024-04-29 06:05:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|188
1714371000000|2024-04-29 06:10:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|260
1714371300000|2024-04-29 06:15:00|12002|11998|12009.8|12005.8|12012.9|12008.9|12000.4|11996.4|219
1714371600000|2024-04-29 06:20:00|12006.7|12002.7|12016.1|12012.1|12016.1|12012.1|12006.7|12002.7|248
1714371900000|2024-04-29 06:25:00|12014.5|12010.5|12019.2|12015.2|12025.4|12021.4|12014.5|12010.5|482
1714372200000|2024-04-29 06:30:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12019.2|12015.2|446
1714372500000|2024-04-29 06:35:00|12031.7|12027.7|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|80
1714372800000|2024-04-29 06:40:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|121
1714373100000|2024-04-29 06:45:00|12023.9|12019.9|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|60
1714373400000|2024-04-29 06:50:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|247
1714373700000|2024-04-29 06:55:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|86
1714374000000|2024-04-29 07:00:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|341
1714374300000|2024-04-29 07:05:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|391
1714374600000|2024-04-29 07:10:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|471
1714374900000|2024-04-29 07:15:00|12023.9|12019.9|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|205
1714375200000|2024-04-29 07:20:00|12025.4|12021.4|12019.2|12015.2|12028.6|12024.6|12019.2|12015.2|156
1714375500000|2024-04-29 07:25:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|431
1714375800000|2024-04-29 07:30:00|12017.6|12013.6|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|245
1714376100000|2024-04-29 07:35:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|239
1714376400000|2024-04-29 07:40:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|334
1714376700000|2024-04-29 07:45:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|425
1714377000000|2024-04-29 07:50:00|12022.3|12018.3|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|225
1714377300000|2024-04-29 07:55:00|12028.6|12024.6|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|258
1714377600000|2024-04-29 08:00:00|12031.7|12027.7|12025.4|12021.4|12031.7|12027.7|12016.1|12012.1|804
1714377900000|2024-04-29 08:05:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|180
1714378200000|2024-04-29 08:10:00|||||||||20
1714378500000|2024-04-29 08:15:00|12031.7|12027.7|12034.8|12030.8|12037.9|12033.9|12028.6|12024.6|312
1714378800000|2024-04-29 08:20:00|12031.7|12027.7|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|176
1714379100000|2024-04-29 08:25:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|105
1714379400000|2024-04-29 08:30:00|12039.5|12035.5|12044.2|12040.2|12050.4|12046.4|12037.9|12033.9|875
1714379700000|2024-04-29 08:35:00|12047.3|12043.3|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|750
1714380000000|2024-04-29 08:40:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12050.4|12046.4|575
1714380300000|2024-04-29 08:45:00|12062.9|12058.9|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|559
1714380600000|2024-04-29 08:50:00|12056.7|12052.7|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|330
1714380900000|2024-04-29 08:55:00|12053.6|12049.6|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|336
1714381200000|2024-04-29 09:00:00|12055.1|12051.1|12062.9|12058.9|12066.1|12062.1|12053.6|12049.6|396
1714381500000|2024-04-29 09:05:00|12066.1|12062.1|12056.7|12052.7|12066.1|12062.1|12056.7|12052.7|524
1714381800000|2024-04-29 09:10:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|379
1714382100000|2024-04-29 09:15:00|12059.8|12055.8|12050.4|12046.4|12059.8|12055.8|12050.4|12046.4|228
1714382400000|2024-04-29 09:20:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|93
1714382700000|2024-04-29 09:25:00|12053.6|12049.6|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|323
1714383000000|2024-04-29 09:30:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|318
1714383300000|2024-04-29 09:35:00|12041.1|12037.1|12050.4|12046.4|12050.4|12046.4|12041.1|12037.1|391
1714383600000|2024-04-29 09:40:00|12047.3|12043.3|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|100
1714383900000|2024-04-29 09:45:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|207
1714384200000|2024-04-29 09:50:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|240
1714384500000|2024-04-29 09:55:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|344
1714384800000|2024-04-29 10:00:00|12050.4|12046.4|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|229
1714385100000|2024-04-29 10:05:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|86
1714385400000|2024-04-29 10:10:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|469
1714385700000|2024-04-29 10:15:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|105
1714386000000|2024-04-29 10:20:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|54
1714386300000|2024-04-29 10:25:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|81
1714386600000|2024-04-29 10:30:00|12055.1|12051.1|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|186
1714386900000|2024-04-29 10:35:00|12062.9|12058.9|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|246
1714387200000|2024-04-29 10:40:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|124
1714387500000|2024-04-29 10:45:00|||||||||58
1714387800000|2024-04-29 10:50:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|558
1714388100000|2024-04-29 10:55:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|147
1714388400000|2024-04-29 11:00:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|122
1714388700000|2024-04-29 11:05:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|143
1714389000000|2024-04-29 11:10:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|117
1714389300000|2024-04-29 11:15:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|30
1714389600000|2024-04-29 11:20:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|93
1714389900000|2024-04-29 11:25:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|722
1714390200000|2024-04-29 11:30:00|12066.1|12062.1|12056.7|12052.7|12066.1|12062.1|12056.7|12052.7|283
1714390500000|2024-04-29 11:35:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|414
1714390800000|2024-04-29 11:40:00|12062.9|12058.9|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|467
1714391100000|2024-04-29 11:45:00|12061.4|12057.4|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|222
1714391400000|2024-04-29 11:50:00|12062.9|12058.9|12075.4|12071.4|12075.4|12071.4|12062.9|12058.9|361
1714391700000|2024-04-29 11:55:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|490
1714392000000|2024-04-29 12:00:00|12069.2|12065.2|12062.9|12058.9|12075.4|12071.4|12062.9|12058.9|633
1714392300000|2024-04-29 12:05:00|12066.1|12062.1|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|440
1714392600000|2024-04-29 12:10:00|12062.9|12058.9|12059.8|12055.8|12069.2|12065.2|12059.8|12055.8|754
1714392900000|2024-04-29 12:15:00|12061.4|12057.4|12053.6|12049.6|12069.2|12065.2|12053.6|12049.6|1188
1714393200000|2024-04-29 12:20:00|12050.4|12046.4|12056.7|12052.7|12062.9|12058.9|12050.4|12046.4|1491
1714393500000|2024-04-29 12:25:00|12053.6|12049.6|12044.2|12040.2|12053.6|12049.6|12041.1|12037.1|1113
1714393800000|2024-04-29 12:30:00|12041.1|12037.1|12041.1|12037.1|12047.3|12043.3|12034.8|12030.8|1375
1714394100000|2024-04-29 12:35:00|12037.9|12033.9|12025.4|12021.4|12041.1|12037.1|12022.3|12018.3|1087
1714394400000|2024-04-29 12:40:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|889
1714394700000|2024-04-29 12:45:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|608
1714395000000|2024-04-29 12:50:00|12025.4|12021.4|12028.6|12024.6|12031.7|12027.7|12022.3|12018.3|455
1714395300000|2024-04-29 12:55:00|12031.7|12027.7|12022.3|12018.3|12031.7|12027.7|12022.3|12018.3|728
1714395600000|2024-04-29 13:00:00|12019.2|12015.2|12022.3|12018.3|12025.4|12021.4|12009.8|12005.8|1558
1714395900000|2024-04-29 13:05:00|12025.4|12021.4|12025.4|12021.4|12031.7|12027.7|12022.3|12018.3|713
1714396200000|2024-04-29 13:10:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|635
1714396500000|2024-04-29 13:15:00|12012.9|12008.9|12009.8|12005.8|12016.1|12012.1|12006.7|12002.7|963
1714396800000|2024-04-29 13:20:00|12012.9|12008.9|12019.2|12015.2|12022.3|12018.3|12009.8|12005.8|655
1714397100000|2024-04-29 13:25:00|12016.1|12012.1|12022.3|12018.3|12031.7|12027.7|12016.1|12012.1|454
1714397400000|2024-04-29 13:30:00|12025.4|12021.4|12022.3|12018.3|12028.6|12024.6|12016.1|12012.1|1135
1714397700000|2024-04-29 13:35:00|12019.2|12015.2|12003.6|11999.6|12022.3|12018.3|12003.6|11999.6|1263
1714398000000|2024-04-29 13:40:00|12006.7|12002.7|12009.8|12005.8|12019.2|12015.2|12006.7|12002.7|878
1714398300000|2024-04-29 13:45:00|12012.9|12008.9|12006.7|12002.7|12019.2|12015.2|12000.4|11996.4|1519
1714398600000|2024-04-29 13:50:00|12003.6|11999.6|12000.4|11996.4|12009.8|12005.8|11997.3|11993.3|1539
1714398900000|2024-04-29 13:55:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11994.2|11990.2|1397
1714399200000|2024-04-29 14:00:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|1295
1714399500000|2024-04-29 14:05:00|12006.7|12002.7|12009.8|12005.8|12016.1|12012.1|12003.6|11999.6|806
1714399800000|2024-04-29 14:10:00|12006.7|12002.7|12006.7|12002.7|12012.9|12008.9|12003.6|11999.6|646
1714400100000|2024-04-29 14:15:00|12009.8|12005.8|12019.2|12015.2|12019.2|12015.2|12009.8|12005.8|1127
1714400400000|2024-04-29 14:20:00|12022.3|12018.3|12028.6|12024.6|12031.7|12027.7|12019.2|12015.2|1611
1714400700000|2024-04-29 14:25:00|12031.7|12027.7|12034.8|12030.8|12041.1|12037.1|12028.6|12024.6|1438
1714401000000|2024-04-29 14:30:00|12037.9|12033.9|12044.2|12040.2|12044.2|12040.2|12031.7|12027.7|838
1714401300000|2024-04-29 14:35:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|1016
1714401600000|2024-04-29 14:40:00|12037.9|12033.9|12041.1|12037.1|12044.2|12040.2|12034.8|12030.8|262
1714401900000|2024-04-29 14:45:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12037.9|12033.9|675
1714402200000|2024-04-29 14:50:00|12045.8|12041.8|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|589
1714402500000|2024-04-29 14:55:00|12053.6|12049.6|12050.4|12046.4|12059.8|12055.8|12050.4|12046.4|1469
1714402800000|2024-04-29 15:00:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12047.3|12043.3|1158
1714403100000|2024-04-29 15:05:00|12056.7|12052.7|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|477
1714403400000|2024-04-29 15:10:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|410
1714403700000|2024-04-29 15:15:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|500
1714404000000|2024-04-29 15:20:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|791
1714404300000|2024-04-29 15:25:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|611
1714404600000|2024-04-29 15:30:00|12044.2|12040.2|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|847
1714404900000|2024-04-29 15:35:00|12041.1|12037.1|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|449
1714405200000|2024-04-29 15:40:00|12039.5|12035.5|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|250
1714405500000|2024-04-29 15:45:00|12031.7|12027.7|12022.3|12018.3|12031.7|12027.7|12022.3|12018.3|1773
1714405800000|2024-04-29 15:50:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|461
1714406100000|2024-04-29 15:55:00|12028.6|12024.6|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|521
1714406400000|2024-04-29 16:00:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|568
1714406700000|2024-04-29 16:05:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|317
1714407000000|2024-04-29 16:10:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|295
1714407300000|2024-04-29 16:15:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|729
1714407600000|2024-04-29 16:20:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12037.9|12033.9|834
1714407900000|2024-04-29 16:25:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|590
1714408200000|2024-04-29 16:30:00|||||||||317
1714408500000|2024-04-29 16:35:00|12034.8|12030.8|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|302
1714408800000|2024-04-29 16:40:00|12034.8|12030.8|12044.2|12040.2|12047.3|12043.3|12034.8|12030.8|1310
1714409100000|2024-04-29 16:45:00|12041.1|12037.1|12047.3|12043.3|12050.4|12046.4|12041.1|12037.1|1452
1714409400000|2024-04-29 16:50:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|1192
1714409700000|2024-04-29 16:55:00|12052|12048|12047.3|12043.3|12052|12048|12047.3|12043.3|321
1714410000000|2024-04-29 17:00:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|673
1714410300000|2024-04-29 17:05:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|304
1714410600000|2024-04-29 17:10:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|459
1714410900000|2024-04-29 17:15:00|12053.6|12049.6|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|357
1714411200000|2024-04-29 17:20:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|304
1714411500000|2024-04-29 17:25:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|159
1714411800000|2024-04-29 17:30:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|554
1714412100000|2024-04-29 17:35:00|12047.3|12043.3|12056.7|12052.7|12059.8|12055.8|12047.3|12043.3|6137
1714412400000|2024-04-29 17:40:00|12059.8|12055.8|12044.2|12040.2|12059.8|12055.8|12044.2|12040.2|2633
1714412700000|2024-04-29 17:45:00|12042.6|12038.6|12031.7|12027.7|12044.2|12040.2|12031.7|12027.7|3487
1714413000000|2024-04-29 17:50:00|12034.8|12030.8|12041.1|12037.1|12044.2|12040.2|12031.7|12027.7|2038
1714413300000|2024-04-29 17:55:00|12037.9|12033.9|12047.3|12043.3|12050.4|12046.4|12037.9|12033.9|1092
1714413600000|2024-04-29 18:00:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|458
1714413900000|2024-04-29 18:05:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|404
1714414200000|2024-04-29 18:10:00|12050.4|12046.4|12056.7|12052.7|12056.7|12052.7|12047.3|12043.3|681
1714414500000|2024-04-29 18:15:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|737
1714414800000|2024-04-29 18:20:00|12062.9|12058.9|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|829
1714415100000|2024-04-29 18:25:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|169
1714415400000|2024-04-29 18:30:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12059.8|12055.8|1097
1714415700000|2024-04-29 18:35:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|1301
1714416000000|2024-04-29 18:40:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|255
1714416300000|2024-04-29 18:45:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|188
1714416600000|2024-04-29 18:50:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|409
1714416900000|2024-04-29 18:55:00|12053.6|12049.6|12062.9|12058.9|12062.9|12058.9|12053.6|12049.6|1971
1714417200000|2024-04-29 19:00:00|12059.8|12055.8|12028.6|12024.6|12059.8|12055.8|12016.1|12012.1|5124
1714417500000|2024-04-29 19:05:00|12025.4|12021.4|12034.8|12030.8|12037.9|12033.9|12025.4|12021.4|2179
1714417800000|2024-04-29 19:10:00|12031.7|12027.7|12044.2|12040.2|12044.2|12040.2|12031.7|12027.7|747
1714418100000|2024-04-29 19:15:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|369
1714418400000|2024-04-29 19:20:00|12034.8|12030.8|12028.6|12024.6|12037.9|12033.9|12025.4|12021.4|1726
1714418700000|2024-04-29 19:25:00|12025.4|12021.4|12034.8|12030.8|12034.8|12030.8|12025.4|12021.4|289
1714419000000|2024-04-29 19:30:00|12031.7|12027.7|12028.6|12024.6|12034.8|12030.8|12025.4|12021.4|791
1714419300000|2024-04-29 19:35:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|452
1714419600000|2024-04-29 19:40:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|598
1714419900000|2024-04-29 19:45:00|||||||||178
1714420200000|2024-04-29 19:50:00|12031.7|12027.7|12053.6|12049.6|12053.6|12049.6|12031.7|12027.7|3113
1714420500000|2024-04-29 19:55:00|12050.4|12046.4|12059.8|12055.8|12062.9|12058.9|12044.2|12040.2|12017
1714420800000|2024-04-29 20:00:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|3022
1714421100000|2024-04-29 20:05:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|1153
1714421400000|2024-04-29 20:10:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|2325
1714421700000|2024-04-29 20:15:00|12081.7|12077.7|12075.4|12071.4|12084.8|12080.8|12075.4|12071.4|1008
1714422000000|2024-04-29 20:20:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|790
1714422300000|2024-04-29 20:25:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|683
1714422600000|2024-04-29 20:30:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|303
1714422900000|2024-04-29 20:35:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|204
1714423200000|2024-04-29 20:40:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|736
1714423500000|2024-04-29 20:45:00|12073.9|12069.9|12075.4|12071.4|12075.4|12071.4|12073.9|12069.9|235
1714423800000|2024-04-29 20:50:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|194
1714424100000|2024-04-29 20:55:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|589
1714428000000|2024-04-29 22:00:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|45
1714428300000|2024-04-29 22:05:00|||||||||5
1714428600000|2024-04-29 22:10:00|||||||||1
1714428900000|2024-04-29 22:15:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|24
1714429200000|2024-04-29 22:20:00|||||||||5
1714429500000|2024-04-29 22:25:00|||||||||2
1714430400000|2024-04-29 22:40:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|125
1714430700000|2024-04-29 22:45:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|78
1714431000000|2024-04-29 22:50:00|||||||||1
1714431300000|2024-04-29 22:55:00|||||||||11
1714431600000|2024-04-29 23:00:00|||||||||1
1714431900000|2024-04-29 23:05:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|173
1714432200000|2024-04-29 23:10:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|36
1714432500000|2024-04-29 23:15:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|31
1714432800000|2024-04-29 23:20:00|||||||||15
1714433100000|2024-04-29 23:25:00|12077|12073|12075.4|12071.4|12078.6|12074.6|12073.9|12069.9|84
1714433400000|2024-04-29 23:30:00|||||||||17
1714433700000|2024-04-29 23:35:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|6
1714434000000|2024-04-29 23:40:00|||||||||1
1714434300000|2024-04-29 23:45:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|171
1714434600000|2024-04-29 23:50:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|13
1714434900000|2024-04-29 23:55:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|11
1714435200000|2024-04-30 00:00:00|12075.4|12071.4|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|315
1714435500000|2024-04-30 00:05:00|12073.9|12069.9|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|116
1714435800000|2024-04-30 00:10:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|122
1714436100000|2024-04-30 00:15:00|12075.4|12071.4|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|182
1714436400000|2024-04-30 00:20:00|12070.8|12066.8|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|72
1714436700000|2024-04-30 00:25:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|50
1714437000000|2024-04-30 00:30:00|||||||||8
1714437300000|2024-04-30 00:35:00|12075.4|12071.4|12084.8|12080.8|12084.8|12080.8|12075.4|12071.4|177
1714437600000|2024-04-30 00:40:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12072.3|12068.3|163
1714437900000|2024-04-30 00:45:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|144
1714438200000|2024-04-30 00:50:00|12064.5|12060.5|12066.1|12062.1|12069.2|12065.2|12064.5|12060.5|121
1714438500000|2024-04-30 00:55:00|12067.6|12063.6|12062.9|12058.9|12067.6|12063.6|12062.9|12058.9|81
1714438800000|2024-04-30 01:00:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|123
1714439100000|2024-04-30 01:05:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|65
1714439400000|2024-04-30 01:10:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|95
1714439700000|2024-04-30 01:15:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|93
1714440000000|2024-04-30 01:20:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|75
1714440300000|2024-04-30 01:25:00|12064.5|12060.5|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|131
1714440600000|2024-04-30 01:30:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|225
1714440900000|2024-04-30 01:35:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|76
1714441200000|2024-04-30 01:40:00|12073.9|12069.9|12078.6|12074.6|12078.6|12074.6|12073.9|12069.9|100
1714441500000|2024-04-30 01:45:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|109
1714441800000|2024-04-30 01:50:00|12080.1|12076.1|12078.6|12074.6|12080.1|12076.1|12075.4|12071.4|156
1714442100000|2024-04-30 01:55:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|61
1714442400000|2024-04-30 02:00:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|349
1714442700000|2024-04-30 02:05:00|12091.1|12087.1|12087.9|12083.9|12094.2|12090.2|12087.9|12083.9|236
1714443000000|2024-04-30 02:10:00|12084.8|12080.8|12091.1|12087.1|12091.1|12087.1|12084.8|12080.8|104
1714443300000|2024-04-30 02:15:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|164
1714443600000|2024-04-30 02:20:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|58
1714443900000|2024-04-30 02:25:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|64
1714444200000|2024-04-30 02:30:00|||||||||7
1714444500000|2024-04-30 02:35:00|||||||||27
1714444800000|2024-04-30 02:40:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|52
1714445100000|2024-04-30 02:45:00|||||||||6
1714445400000|2024-04-30 02:50:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|172
1714445700000|2024-04-30 02:55:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|182
1714446000000|2024-04-30 03:00:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|19
1714446300000|2024-04-30 03:05:00|||||||||30
1714446600000|2024-04-30 03:10:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|42
1714446900000|2024-04-30 03:15:00|||||||||1
1714447200000|2024-04-30 03:20:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|41
1714447500000|2024-04-30 03:25:00|||||||||54
1714447800000|2024-04-30 03:30:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|86
1714448100000|2024-04-30 03:35:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|87
1714448400000|2024-04-30 03:40:00|12083.3|12079.3|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|59
1714448700000|2024-04-30 03:45:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|180
1714449000000|2024-04-30 03:50:00|12086.4|12082.4|12084.8|12080.8|12086.4|12082.4|12084.8|12080.8|50
1714449300000|2024-04-30 03:55:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|67
1714449600000|2024-04-30 04:00:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|123
1714449900000|2024-04-30 04:05:00|12086.4|12082.4|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|66
1714450200000|2024-04-30 04:10:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|30
1714450500000|2024-04-30 04:15:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|83
1714450800000|2024-04-30 04:20:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|146
1714451100000|2024-04-30 04:25:00|||||||||13
1714451400000|2024-04-30 04:30:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|126
1714451700000|2024-04-30 04:35:00|||||||||35
1714452000000|2024-04-30 04:40:00|||||||||16
1714452300000|2024-04-30 04:45:00|12092.6|12088.6|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|49
1714452600000|2024-04-30 04:50:00|||||||||13
1714452900000|2024-04-30 04:55:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|55
1714453200000|2024-04-30 05:00:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|29
1714453500000|2024-04-30 05:05:00|12089.5|12085.5|12087.9|12083.9|12089.5|12085.5|12087.9|12083.9|45
1714453800000|2024-04-30 05:10:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|169
1714454100000|2024-04-30 05:15:00|12089.5|12085.5|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|54
1714454400000|2024-04-30 05:20:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|44
1714454700000|2024-04-30 05:25:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|85
1714455000000|2024-04-30 05:30:00|12078.6|12074.6|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|157
1714455300000|2024-04-30 05:35:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|118
1714455600000|2024-04-30 05:40:00|12083.3|12079.3|12083.3|12079.3|12084.8|12080.8|12081.7|12077.7|47
1714455900000|2024-04-30 05:45:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|106
1714456200000|2024-04-30 05:50:00|12083.3|12079.3|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|135
1714456500000|2024-04-30 05:55:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|257
1714456800000|2024-04-30 06:00:00|12087.9|12083.9|12078.6|12074.6|12087.9|12083.9|12078.6|12074.6|242
1714457100000|2024-04-30 06:05:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|111
1714457400000|2024-04-30 06:10:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|227
1714457700000|2024-04-30 06:15:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|142
1714458000000|2024-04-30 06:20:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|139
1714458300000|2024-04-30 06:25:00|12075.4|12071.4|12062.9|12058.9|12078.6|12074.6|12062.9|12058.9|565
1714458600000|2024-04-30 06:30:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12059.8|12055.8|414
1714458900000|2024-04-30 06:35:00|12064.5|12060.5|12066.1|12062.1|12069.2|12065.2|12064.5|12060.5|99
1714459200000|2024-04-30 06:40:00|12062.9|12058.9|12072.3|12068.3|12072.3|12068.3|12062.9|12058.9|320
1714459500000|2024-04-30 06:45:00|12066.1|12062.1|12056.7|12052.7|12066.1|12062.1|12053.6|12049.6|842
1714459800000|2024-04-30 06:50:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|158
1714460100000|2024-04-30 06:55:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|197
1714460400000|2024-04-30 07:00:00|12052|12048|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|414
1714460700000|2024-04-30 07:05:00|12050.4|12046.4|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|642
1714461000000|2024-04-30 07:10:00|12055.1|12051.1|12053.6|12049.6|12059.8|12055.8|12050.4|12046.4|240
1714461300000|2024-04-30 07:15:00|12055.1|12051.1|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|358
1714461600000|2024-04-30 07:20:00|12052|12048|12050.4|12046.4|12056.7|12052.7|12048.9|12044.9|188
1714461900000|2024-04-30 07:25:00|12053.6|12049.6|12056.7|12052.7|12062.9|12058.9|12050.4|12046.4|370
1714462200000|2024-04-30 07:30:00|12053.6|12049.6|12050.4|12046.4|12056.7|12052.7|12047.3|12043.3|721
1714462500000|2024-04-30 07:35:00|12048.9|12044.9|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|74
1714462800000|2024-04-30 07:40:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|277
1714463100000|2024-04-30 07:45:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|88
1714463400000|2024-04-30 07:50:00|12044.2|12040.2|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|854
1714463700000|2024-04-30 07:55:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|157
1714464000000|2024-04-30 08:00:00|12031.7|12027.7|12036.4|12032.4|12037.9|12033.9|12031.7|12027.7|364
1714464300000|2024-04-30 08:05:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|54
1714464600000|2024-04-30 08:10:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12033.3|12029.3|317
1714464900000|2024-04-30 08:15:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|374
1714465200000|2024-04-30 08:20:00|12034.8|12030.8|12044.2|12040.2|12047.3|12043.3|12034.8|12030.8|693
1714465500000|2024-04-30 08:25:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|328
1714465800000|2024-04-30 08:30:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|126
1714466100000|2024-04-30 08:35:00|12045.8|12041.8|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|199
1714466400000|2024-04-30 08:40:00|12048.9|12044.9|12047.3|12043.3|12048.9|12044.9|12047.3|12043.3|47
1714466700000|2024-04-30 08:45:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|407
1714467000000|2024-04-30 08:50:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|287
1714467300000|2024-04-30 08:55:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|143
1714467600000|2024-04-30 09:00:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|526
1714467900000|2024-04-30 09:05:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|329
1714468200000|2024-04-30 09:10:00|12034.8|12030.8|12044.2|12040.2|12047.3|12043.3|12034.8|12030.8|757
1714468500000|2024-04-30 09:15:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|274
1714468800000|2024-04-30 09:20:00|12041.1|12037.1|12044.2|12040.2|12050.4|12046.4|12041.1|12037.1|525
1714469100000|2024-04-30 09:25:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|136
1714469400000|2024-04-30 09:30:00|12041.1|12037.1|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|427
1714469700000|2024-04-30 09:35:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|112
1714470000000|2024-04-30 09:40:00|12033.3|12029.3|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|147
1714470300000|2024-04-30 09:45:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|176
1714470600000|2024-04-30 09:50:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|355
1714470900000|2024-04-30 09:55:00|12044.2|12040.2|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|245
1714471200000|2024-04-30 10:00:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|163
1714471500000|2024-04-30 10:05:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|100
1714471800000|2024-04-30 10:10:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|130
1714472100000|2024-04-30 10:15:00|12044.2|12040.2|12028.6|12024.6|12044.2|12040.2|12028.6|12024.6|256
1714472400000|2024-04-30 10:20:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|205
1714472700000|2024-04-30 10:25:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|336
1714473000000|2024-04-30 10:30:00|12028.6|12024.6|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|155
1714473300000|2024-04-30 10:35:00|12028.6|12024.6|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|300
1714473600000|2024-04-30 10:40:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|546
1714473900000|2024-04-30 10:45:00|12034.8|12030.8|12036.4|12032.4|12037.9|12033.9|12031.7|12027.7|347
1714474200000|2024-04-30 10:50:00|12034.8|12030.8|12041.1|12037.1|12044.2|12040.2|12034.8|12030.8|283
1714474500000|2024-04-30 10:55:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|192
1714474800000|2024-04-30 11:00:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|114
1714475100000|2024-04-30 11:05:00|12042.6|12038.6|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|240
1714475400000|2024-04-30 11:10:00|12039.5|12035.5|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|184
1714475700000|2024-04-30 11:15:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|330
1714476000000|2024-04-30 11:20:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|99
1714476300000|2024-04-30 11:25:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|152
1714476600000|2024-04-30 11:30:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|382
1714476900000|2024-04-30 11:35:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|344
1714477200000|2024-04-30 11:40:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|285
1714477500000|2024-04-30 11:45:00|12044.2|12040.2|12053.6|12049.6|12053.6|12049.6|12044.2|12040.2|514
1714477800000|2024-04-30 11:50:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|324
1714478100000|2024-04-30 11:55:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|802
1714478400000|2024-04-30 12:00:00|12056.7|12052.7|12053.6|12049.6|12059.8|12055.8|12050.4|12046.4|823
1714478700000|2024-04-30 12:05:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|295
1714479000000|2024-04-30 12:10:00|12056.7|12052.7|12062.9|12058.9|12066.1|12062.1|12053.6|12049.6|746
1714479300000|2024-04-30 12:15:00|12059.8|12055.8|12069.2|12065.2|12069.2|12065.2|12059.8|12055.8|1458
1714479600000|2024-04-30 12:20:00|12066.1|12062.1|12062.9|12058.9|12069.2|12065.2|12059.8|12055.8|1125
1714479900000|2024-04-30 12:25:00|12066.1|12062.1|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|793
1714480200000|2024-04-30 12:30:00|12061.4|12057.4|11997.3|11993.3|12061.4|12057.4|11981.7|11977.7|6047
1714480500000|2024-04-30 12:35:00|11994.2|11990.2|11987.9|11983.9|12006.7|12002.7|11984.8|11980.8|3220
1714480800000|2024-04-30 12:40:00|11984.8|11980.8|12003.6|11999.6|12006.7|12002.7|11984.8|11980.8|2017
1714481100000|2024-04-30 12:45:00|12006.7|12002.7|11997.3|11993.3|12006.7|12002.7|11994.2|11990.2|1869
1714481400000|2024-04-30 12:50:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11975.4|11971.4|2365
1714481700000|2024-04-30 12:55:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11981.7|11977.7|1455
1714482000000|2024-04-30 13:00:00|11984.8|11980.8|11987.9|11983.9|11994.2|11990.2|11975.4|11971.4|1282
1714482300000|2024-04-30 13:05:00|11984.8|11980.8|11978.6|11974.6|11994.2|11990.2|11972.3|11968.3|2676
1714482600000|2024-04-30 13:10:00|11981.7|11977.7|11994.2|11990.2|11994.2|11990.2|11978.6|11974.6|1630
1714482900000|2024-04-30 13:15:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11987.9|11983.9|1326
1714483200000|2024-04-30 13:20:00|11991.1|11987.1|11984.8|11980.8|12003.6|11999.6|11978.6|11974.6|1805
1714483500000|2024-04-30 13:25:00|11987.9|11983.9|11984.8|11980.8|11994.2|11990.2|11984.8|11980.8|1295
1714483800000|2024-04-30 13:30:00|11987.9|11983.9|11975.4|11971.4|11987.9|11983.9|11975.4|11971.4|1755
1714484100000|2024-04-30 13:35:00|11978.6|11974.6|11966.1|11962.1|11981.7|11977.7|11962.9|11958.9|2898
1714484400000|2024-04-30 13:40:00|11969.2|11965.2|11997.3|11993.3|12000.4|11996.4|11969.2|11965.2|2854
1714484700000|2024-04-30 13:45:00|11998.9|11994.9|11991.1|11987.1|12003.6|11999.6|11978.6|11974.6|2280
1714485000000|2024-04-30 13:50:00|11987.9|11983.9|11978.6|11974.6|11987.9|11983.9|11972.3|11968.3|943
1714485300000|2024-04-30 13:55:00|11981.7|11977.7|11983.3|11979.3|11984.8|11980.8|11978.6|11974.6|582
1714485600000|2024-04-30 14:00:00|11981.7|11977.7|11987.9|11983.9|11997.3|11993.3|11978.6|11974.6|2279
1714485900000|2024-04-30 14:05:00|11991.1|11987.1|11994.2|11990.2|12000.4|11996.4|11987.9|11983.9|994
1714486200000|2024-04-30 14:10:00|11995.8|11991.8|12009.8|12005.8|12009.8|12005.8|11994.2|11990.2|966
1714486500000|2024-04-30 14:15:00|12012.9|12008.9|12022.3|12018.3|12025.4|12021.4|12009.8|12005.8|2167
1714486800000|2024-04-30 14:20:00|12025.4|12021.4|12009.8|12005.8|12025.4|12021.4|12006.7|12002.7|1265
1714487100000|2024-04-30 14:25:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12000.4|11996.4|809
1714487400000|2024-04-30 14:30:00|12005.1|12001.1|12009.8|12005.8|12016.1|12012.1|12005.1|12001.1|1035
1714487700000|2024-04-30 14:35:00|12012.9|12008.9|11997.3|11993.3|12012.9|12008.9|11994.2|11990.2|915
1714488000000|2024-04-30 14:40:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|926
1714488300000|2024-04-30 14:45:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|257
1714488600000|2024-04-30 14:50:00|11994.2|11990.2|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|434
1714488900000|2024-04-30 14:55:00|11994.2|11990.2|11984.8|11980.8|11994.2|11990.2|11984.8|11980.8|999
1714489200000|2024-04-30 15:00:00|11987.9|11983.9|11984.8|11980.8|11991.1|11987.1|11981.7|11977.7|921
1714489500000|2024-04-30 15:05:00|11981.7|11977.7|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|815
1714489800000|2024-04-30 15:10:00|11984.8|11980.8|11975.4|11971.4|11984.8|11980.8|11972.3|11968.3|1119
1714490100000|2024-04-30 15:15:00|11972.3|11968.3|11987.9|11983.9|11987.9|11983.9|11972.3|11968.3|1366
1714490400000|2024-04-30 15:20:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|2368
1714490700000|2024-04-30 15:25:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11991.1|11987.1|1869
1714491000000|2024-04-30 15:30:00|12003.6|11999.6|12000.4|11996.4|12009.8|12005.8|12000.4|11996.4|1173
1714491300000|2024-04-30 15:35:00|11997.3|11993.3|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|324
1714491600000|2024-04-30 15:40:00|11997.3|11993.3|11987.9|11983.9|12000.4|11996.4|11987.9|11983.9|1385
1714491900000|2024-04-30 15:45:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|518
1714492200000|2024-04-30 15:50:00|11991.1|11987.1|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|776
1714492500000|2024-04-30 15:55:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11994.2|11990.2|612
1714492800000|2024-04-30 16:00:00|12000.4|11996.4|11997.3|11993.3|12006.7|12002.7|11997.3|11993.3|1241
1714493100000|2024-04-30 16:05:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11991.1|11987.1|448
1714493400000|2024-04-30 16:10:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|554
1714493700000|2024-04-30 16:15:00|11997.3|11993.3|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|416
1714494000000|2024-04-30 16:20:00|12000.4|11996.4|11987.9|11983.9|12000.4|11996.4|11987.9|11983.9|437
1714494300000|2024-04-30 16:25:00|11991.1|11987.1|11997.3|11993.3|12000.4|11996.4|11987.9|11983.9|681
1714494600000|2024-04-30 16:30:00|12000.4|11996.4|11991.1|11987.1|12000.4|11996.4|11987.9|11983.9|1121
1714494900000|2024-04-30 16:35:00|||||||||307
1714495200000|2024-04-30 16:40:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|1009
1714495500000|2024-04-30 16:45:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|495
1714495800000|2024-04-30 16:50:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|310
1714496100000|2024-04-30 16:55:00|11984.8|11980.8|11987.9|11983.9|11991.1|11987.1|11981.7|11977.7|768
1714496400000|2024-04-30 17:00:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|681
1714496700000|2024-04-30 17:05:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|263
1714497000000|2024-04-30 17:10:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|556
1714497300000|2024-04-30 17:15:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|503
1714497600000|2024-04-30 17:20:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|378
1714497900000|2024-04-30 17:25:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|144
1714498200000|2024-04-30 17:30:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|267
1714498500000|2024-04-30 17:35:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|536
1714498800000|2024-04-30 17:40:00|11984.8|11980.8|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|349
1714499100000|2024-04-30 17:45:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|588
1714499400000|2024-04-30 17:50:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|323
1714499700000|2024-04-30 17:55:00|||||||||148
1714500000000|2024-04-30 18:00:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|317
1714500300000|2024-04-30 18:05:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|191
1714500600000|2024-04-30 18:10:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|236
1714500900000|2024-04-30 18:15:00|11984.8|11980.8|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|936
1714501200000|2024-04-30 18:20:00|11984.8|11980.8|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|542
1714501500000|2024-04-30 18:25:00|||||||||186
1714501800000|2024-04-30 18:30:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|425
1714502100000|2024-04-30 18:35:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|601
1714502400000|2024-04-30 18:40:00|11975.4|11971.4|11969.2|11965.2|11981.7|11977.7|11966.1|11962.1|1167
1714502700000|2024-04-30 18:45:00|11966.1|11962.1|11959.8|11955.8|11969.2|11965.2|11956.7|11952.7|856
1714503000000|2024-04-30 18:50:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|1491
1714503300000|2024-04-30 18:55:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|1175
1714503600000|2024-04-30 19:00:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|2464
1714503900000|2024-04-30 19:05:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|2467
1714504200000|2024-04-30 19:10:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|932
1714504500000|2024-04-30 19:15:00|11966.1|11962.1|11953.6|11949.6|11966.1|11962.1|11953.6|11949.6|1506
1714504800000|2024-04-30 19:20:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|875
1714505100000|2024-04-30 19:25:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|372
1714505400000|2024-04-30 19:30:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|1332
1714505700000|2024-04-30 19:35:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|1232
1714506000000|2024-04-30 19:40:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|1572
1714506300000|2024-04-30 19:45:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|1415
1714506600000|2024-04-30 19:50:00|11959.8|11955.8|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|2902
1714506900000|2024-04-30 19:55:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11941.1|11937.1|14311
1714507200000|2024-04-30 20:00:00|11966.1|11962.1|11953.6|11949.6|11966.1|11962.1|11944.2|11940.2|10746
1714507500000|2024-04-30 20:05:00|11950.4|11946.4|11959.8|11955.8|11966.1|11962.1|11950.4|11946.4|3608
1714507800000|2024-04-30 20:10:00|11961.4|11957.4|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|1734
1714508100000|2024-04-30 20:15:00|11959.8|11955.8|11969.2|11965.2|11972.3|11968.3|11959.8|11955.8|886
1714508400000|2024-04-30 20:20:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|1007
1714508700000|2024-04-30 20:25:00|11967.6|11963.6|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|778
1714509000000|2024-04-30 20:30:00|11970.8|11966.8|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|522
1714509300000|2024-04-30 20:35:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|567
1714509600000|2024-04-30 20:40:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|537
1714509900000|2024-04-30 20:45:00|11966.1|11962.1|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|432
1714510200000|2024-04-30 20:50:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|933
1714510500000|2024-04-30 20:55:00|11964.5|11960.5|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|429
1714514400000|2024-04-30 22:00:00|11969.2|11965.2|11959.8|11955.8|11970.8|11966.8|11959.8|11955.8|47
1714514700000|2024-04-30 22:05:00|11961.4|11957.4|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|54
1714515000000|2024-04-30 22:10:00|11967.6|11963.6|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|28
1714515300000|2024-04-30 22:15:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|31
1714515600000|2024-04-30 22:20:00|||||||||1
1714515900000|2024-04-30 22:25:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|90
1714516200000|2024-04-30 22:30:00|11972.3|11968.3|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|101
1714516500000|2024-04-30 22:35:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|103
1714516800000|2024-04-30 22:40:00|||||||||2
1714517100000|2024-04-30 22:45:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|16
1714517400000|2024-04-30 22:50:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|90
1714517700000|2024-04-30 22:55:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|143
1714518000000|2024-04-30 23:00:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|71
1714518300000|2024-04-30 23:05:00|||||||||6
1714518600000|2024-04-30 23:10:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|89
1714518900000|2024-04-30 23:15:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|81
1714519200000|2024-04-30 23:20:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|67
1714519500000|2024-04-30 23:25:00|11967.6|11963.6|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|92
1714519800000|2024-04-30 23:30:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|202
1714520100000|2024-04-30 23:35:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|298
1714520400000|2024-04-30 23:40:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|129
1714520700000|2024-04-30 23:45:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|162
1714521000000|2024-04-30 23:50:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|83
1714521300000|2024-04-30 23:55:00|11959.8|11955.8|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|78
1714521600000|2024-05-01 00:00:00|11969.2|11965.2|11973.9|11969.9|11975.4|11971.4|11969.2|11965.2|98
1714521900000|2024-05-01 00:05:00|11972.3|11968.3|11966.1|11962.1|11978.6|11974.6|11966.1|11962.1|296
1714522200000|2024-05-01 00:10:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|194
1714522500000|2024-05-01 00:15:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|137
1714522800000|2024-05-01 00:20:00|11970.8|11966.8|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|91
1714523100000|2024-05-01 00:25:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|102
1714523400000|2024-05-01 00:30:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|157
1714523700000|2024-05-01 00:35:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|98
1714524000000|2024-05-01 00:40:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|129
1714524300000|2024-05-01 00:45:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|110
1714524600000|2024-05-01 00:50:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|81
1714524900000|2024-05-01 00:55:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|44
1714525200000|2024-05-01 01:00:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11975.4|11971.4|214
1714525500000|2024-05-01 01:05:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|97
1714525800000|2024-05-01 01:10:00|11981.7|11977.7|11972.3|11968.3|11981.7|11977.7|11972.3|11968.3|244
1714526100000|2024-05-01 01:15:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|83
1714526400000|2024-05-01 01:20:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|93
1714526700000|2024-05-01 01:25:00|11977|11973|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|101
1714527000000|2024-05-01 01:30:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|82
1714527300000|2024-05-01 01:35:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|49
1714527600000|2024-05-01 01:40:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|37
1714527900000|2024-05-01 01:45:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|271
1714528200000|2024-05-01 01:50:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|245
1714528500000|2024-05-01 01:55:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|159
1714528800000|2024-05-01 02:00:00|11989.5|11985.5|11991.1|11987.1|11992.6|11988.6|11987.9|11983.9|40
1714529100000|2024-05-01 02:05:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|152
1714529400000|2024-05-01 02:10:00|11983.3|11979.3|11984.8|11980.8|11984.8|11980.8|11983.3|11979.3|46
1714529700000|2024-05-01 02:15:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|131
1714530000000|2024-05-01 02:20:00|||||||||1
1714530300000|2024-05-01 02:25:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|160
1714530600000|2024-05-01 02:30:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11986.4|11982.4|68
1714530900000|2024-05-01 02:35:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|59
1714531200000|2024-05-01 02:40:00|11986.4|11982.4|11986.4|11982.4|11987.9|11983.9|11984.8|11980.8|31
1714531500000|2024-05-01 02:45:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|110
1714531800000|2024-05-01 02:50:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|103
1714532100000|2024-05-01 02:55:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|52
1714532400000|2024-05-01 03:00:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|105
1714532700000|2024-05-01 03:05:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|17
1714533000000|2024-05-01 03:10:00|||||||||4
1714533300000|2024-05-01 03:15:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|143
1714533600000|2024-05-01 03:20:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|48
1714533900000|2024-05-01 03:25:00|||||||||18
1714534200000|2024-05-01 03:30:00|||||||||10
1714534500000|2024-05-01 03:35:00|||||||||117
1714534800000|2024-05-01 03:40:00|||||||||1
1714535100000|2024-05-01 03:45:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|102
1714535400000|2024-05-01 03:50:00|||||||||13
1714535700000|2024-05-01 03:55:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|55
1714536000000|2024-05-01 04:00:00|||||||||17
1714536300000|2024-05-01 04:05:00|||||||||2
1714536600000|2024-05-01 04:10:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|17
1714536900000|2024-05-01 04:15:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|67
1714537200000|2024-05-01 04:20:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|89
1714537500000|2024-05-01 04:25:00|||||||||8
1714537800000|2024-05-01 04:30:00|||||||||4
1714538100000|2024-05-01 04:35:00|||||||||5
1714538400000|2024-05-01 04:40:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|6
1714538700000|2024-05-01 04:45:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|229
1714539000000|2024-05-01 04:50:00|||||||||13
1714539300000|2024-05-01 04:55:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|394
1714539600000|2024-05-01 05:00:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|3
1714539900000|2024-05-01 05:05:00|11961.4|11957.4|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|114
1714540200000|2024-05-01 05:10:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|99
1714540500000|2024-05-01 05:15:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|92
1714540800000|2024-05-01 05:20:00|11958.3|11954.3|11956.7|11952.7|11958.3|11954.3|11956.7|11952.7|49
1714541100000|2024-05-01 05:25:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|13
1714541400000|2024-05-01 05:30:00|||||||||14
1714541700000|2024-05-01 05:35:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|16
1714542000000|2024-05-01 05:40:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|215
1714542300000|2024-05-01 05:45:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|80
1714542600000|2024-05-01 05:50:00|11958.3|11954.3|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|92
1714542900000|2024-05-01 05:55:00|11958.3|11954.3|11956.7|11952.7|11958.3|11954.3|11956.7|11952.7|25
1714543200000|2024-05-01 06:00:00|11955.1|11951.1|11956.7|11952.7|11956.7|11952.7|11955.1|11951.1|15
1714543500000|2024-05-01 06:05:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|28
1714543800000|2024-05-01 06:10:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|68
1714544100000|2024-05-01 06:15:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|60
1714544400000|2024-05-01 06:20:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|71
1714544700000|2024-05-01 06:25:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|122
1714545000000|2024-05-01 06:30:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|104
1714545300000|2024-05-01 06:35:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|110
1714545600000|2024-05-01 06:40:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|12
1714545900000|2024-05-01 06:45:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|74
1714546200000|2024-05-01 06:50:00|||||||||6
1714546500000|2024-05-01 06:55:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|73
1714546800000|2024-05-01 07:00:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|116
1714547100000|2024-05-01 07:05:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|486
1714547400000|2024-05-01 07:10:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|71
1714547700000|2024-05-01 07:15:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|127
1714548000000|2024-05-01 07:20:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|218
1714548300000|2024-05-01 07:25:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|68
1714548600000|2024-05-01 07:30:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|222
1714548900000|2024-05-01 07:35:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|151
1714549200000|2024-05-01 07:40:00|||||||||30
1714549500000|2024-05-01 07:45:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|235
1714549800000|2024-05-01 07:50:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|533
1714550100000|2024-05-01 07:55:00|11959.8|11955.8|11972.3|11968.3|11972.3|11968.3|11959.8|11955.8|912
1714550400000|2024-05-01 08:00:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|429
1714550700000|2024-05-01 08:05:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|137
1714551000000|2024-05-01 08:10:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|52
1714551300000|2024-05-01 08:15:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|30
1714551600000|2024-05-01 08:20:00|11959.8|11955.8|11961.4|11957.4|11962.9|11958.9|11959.8|11955.8|98
1714551900000|2024-05-01 08:25:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|158
1714552200000|2024-05-01 08:30:00|||||||||11
1714552500000|2024-05-01 08:35:00|||||||||15
1714552800000|2024-05-01 08:40:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|204
1714553100000|2024-05-01 08:45:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|210
1714553400000|2024-05-01 08:50:00|11956.7|11952.7|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|152
1714553700000|2024-05-01 08:55:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|35
1714554000000|2024-05-01 09:00:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|349
1714554300000|2024-05-01 09:05:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|217
1714554600000|2024-05-01 09:10:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|42
1714554900000|2024-05-01 09:15:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|90
1714555200000|2024-05-01 09:20:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|152
1714555500000|2024-05-01 09:25:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|72
1714555800000|2024-05-01 09:30:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|190
1714556100000|2024-05-01 09:35:00|11944.2|11940.2|11950.4|11946.4|11950.4|11946.4|11944.2|11940.2|405
1714556400000|2024-05-01 09:40:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|178
1714556700000|2024-05-01 09:45:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|200
1714557000000|2024-05-01 09:50:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|157
1714557300000|2024-05-01 09:55:00|||||||||3
1714557600000|2024-05-01 10:00:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|56
1714557900000|2024-05-01 10:05:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|164
1714558200000|2024-05-01 10:10:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|149
1714558500000|2024-05-01 10:15:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|52
1714558800000|2024-05-01 10:20:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|250
1714559100000|2024-05-01 10:25:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|48
1714559400000|2024-05-01 10:30:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|22
1714559700000|2024-05-01 10:35:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|115
1714560000000|2024-05-01 10:40:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|98
1714560300000|2024-05-01 10:45:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|50
1714560600000|2024-05-01 10:50:00|||||||||19
1714560900000|2024-05-01 10:55:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|93
1714561200000|2024-05-01 11:00:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|127
1714561500000|2024-05-01 11:05:00|11955.1|11951.1|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|272
1714561800000|2024-05-01 11:10:00|||||||||8
1714562100000|2024-05-01 11:15:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|149
1714562400000|2024-05-01 11:20:00|11962.9|11958.9|11956.7|11952.7|11966.1|11962.1|11956.7|11952.7|291
1714562700000|2024-05-01 11:25:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|233
1714563000000|2024-05-01 11:30:00|11958.3|11954.3|11962.9|11958.9|11962.9|11958.9|11958.3|11954.3|404
1714563300000|2024-05-01 11:35:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|274
1714563600000|2024-05-01 11:40:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|341
1714563900000|2024-05-01 11:45:00|11975.4|11971.4|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|727
1714564200000|2024-05-01 11:50:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|311
1714564500000|2024-05-01 11:55:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|204
1714564800000|2024-05-01 12:00:00|11978.6|11974.6|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|958
1714565100000|2024-05-01 12:05:00|11977|11973|11984.8|11980.8|11984.8|11980.8|11977|11973|466
1714565400000|2024-05-01 12:10:00|11981.7|11977.7|11966.1|11962.1|11984.8|11980.8|11966.1|11962.1|1057
1714565700000|2024-05-01 12:15:00|11983.3|11979.3|11984.8|11980.8|11991.1|11987.1|11958.3|11954.3|1308
1714566000000|2024-05-01 12:20:00|11981.7|11977.7|11994.2|11990.2|11994.2|11990.2|11975.4|11971.4|1077
1714566300000|2024-05-01 12:25:00|11997.3|11993.3|11991.1|11987.1|12003.6|11999.6|11989.5|11985.5|1025
1714566600000|2024-05-01 12:30:00|11994.2|11990.2|12006.7|12002.7|12016.1|12012.1|11984.8|11980.8|2184
1714566900000|2024-05-01 12:35:00|12003.6|11999.6|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|828
1714567200000|2024-05-01 12:40:00|12006.7|12002.7|12003.6|11999.6|12009.8|12005.8|11994.2|11990.2|1449
1714567500000|2024-05-01 12:45:00|12000.4|11996.4|12006.7|12002.7|12009.8|12005.8|11997.3|11993.3|1126
1714567800000|2024-05-01 12:50:00|12003.6|11999.6|12000.4|11996.4|12009.8|12005.8|12000.4|11996.4|969
1714568100000|2024-05-01 12:55:00|12003.6|11999.6|12012.9|12008.9|12012.9|12008.9|12000.4|11996.4|837
1714568400000|2024-05-01 13:00:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|382
1714568700000|2024-05-01 13:05:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12003.6|11999.6|829
1714569000000|2024-05-01 13:10:00|12016.1|12012.1|12022.3|12018.3|12028.6|12024.6|12016.1|12012.1|897
1714569300000|2024-05-01 13:15:00|12025.4|12021.4|12031.7|12027.7|12034.8|12030.8|12022.3|12018.3|1807
1714569600000|2024-05-01 13:20:00|12033.3|12029.3|12044.2|12040.2|12050.4|12046.4|12031.7|12027.7|1829
1714569900000|2024-05-01 13:25:00|12047.3|12043.3|12053.6|12049.6|12059.8|12055.8|12047.3|12043.3|1571
1714570200000|2024-05-01 13:30:00|12056.7|12052.7|12044.2|12040.2|12056.7|12052.7|12041.1|12037.1|1590
1714570500000|2024-05-01 13:35:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|1259
1714570800000|2024-05-01 13:40:00|12044.2|12040.2|12034.8|12030.8|12047.3|12043.3|12031.7|12027.7|1569
1714571100000|2024-05-01 13:45:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12031.7|12027.7|925
1714571400000|2024-05-01 13:50:00|12044.2|12040.2|12034.8|12030.8|12047.3|12043.3|12031.7|12027.7|1242
1714571700000|2024-05-01 13:55:00|12037.9|12033.9|12030.1|12026.1|12037.9|12033.9|12028.6|12024.6|2123
1714572000000|2024-05-01 14:00:00|12053.6|12049.6|12041.1|12037.1|12066.1|12062.1|12003.6|11999.6|5068
1714572300000|2024-05-01 14:05:00|12037.9|12033.9|12037.9|12033.9|12053.6|12049.6|12034.8|12030.8|1989
1714572600000|2024-05-01 14:10:00|12034.8|12030.8|12037.9|12033.9|12044.2|12040.2|12028.6|12024.6|1631
1714572900000|2024-05-01 14:15:00|12041.1|12037.1|12031.7|12027.7|12050.4|12046.4|12028.6|12024.6|1577
1714573200000|2024-05-01 14:20:00|12033.3|12029.3|12019.2|12015.2|12034.8|12030.8|12019.2|12015.2|1297
1714573500000|2024-05-01 14:25:00|12016.1|12012.1|12031.7|12027.7|12031.7|12027.7|12016.1|12012.1|845
1714573800000|2024-05-01 14:30:00|12034.8|12030.8|12025.4|12021.4|12041.1|12037.1|12025.4|12021.4|1526
1714574100000|2024-05-01 14:35:00|12027|12023|12019.2|12015.2|12028.6|12024.6|12019.2|12015.2|552
1714574400000|2024-05-01 14:40:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|867
1714574700000|2024-05-01 14:45:00|12012.9|12008.9|12022.3|12018.3|12022.3|12018.3|12012.9|12008.9|1034
1714575000000|2024-05-01 14:50:00|12019.2|12015.2|12019.2|12015.2|12028.6|12024.6|12012.9|12008.9|751
1714575300000|2024-05-01 14:55:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12017.6|12013.6|388
1714575600000|2024-05-01 15:00:00|12016.1|12012.1|12016.1|12012.1|12025.4|12021.4|12012.9|12008.9|773
1714575900000|2024-05-01 15:05:00|12012.9|12008.9|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|497
1714576200000|2024-05-01 15:10:00|12012.9|12008.9|12012.9|12008.9|12019.2|12015.2|12009.8|12005.8|874
1714576500000|2024-05-01 15:15:00|12014.5|12010.5|12009.8|12005.8|12019.2|12015.2|12009.8|12005.8|292
1714576800000|2024-05-01 15:20:00|12012.9|12008.9|12019.2|12015.2|12022.3|12018.3|12009.8|12005.8|786
1714577100000|2024-05-01 15:25:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|334
1714577400000|2024-05-01 15:30:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|207
1714577700000|2024-05-01 15:35:00|12022.3|12018.3|12031.7|12027.7|12031.7|12027.7|12019.2|12015.2|385
1714578000000|2024-05-01 15:40:00|12028.6|12024.6|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|583
1714578300000|2024-05-01 15:45:00|12028.6|12024.6|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|350
1714578600000|2024-05-01 15:50:00|12028.6|12024.6|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|398
1714578900000|2024-05-01 15:55:00|12028.6|12024.6|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|652
1714579200000|2024-05-01 16:00:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|457
1714579500000|2024-05-01 16:05:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|370
1714579800000|2024-05-01 16:10:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|612
1714580100000|2024-05-01 16:15:00|12019.2|12015.2|12025.4|12021.4|12028.6|12024.6|12019.2|12015.2|948
1714580400000|2024-05-01 16:20:00|12022.3|12018.3|12031.7|12027.7|12031.7|12027.7|12022.3|12018.3|392
1714580700000|2024-05-01 16:25:00|12028.6|12024.6|12034.8|12030.8|12034.8|12030.8|12025.4|12021.4|867
1714581000000|2024-05-01 16:30:00|12037.9|12033.9|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|1196
1714581300000|2024-05-01 16:35:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|698
1714581600000|2024-05-01 16:40:00|12037.9|12033.9|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|527
1714581900000|2024-05-01 16:45:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|435
1714582200000|2024-05-01 16:50:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|731
1714582500000|2024-05-01 16:55:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|704
1714582800000|2024-05-01 17:00:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|438
1714583100000|2024-05-01 17:05:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|324
1714583400000|2024-05-01 17:10:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|328
1714583700000|2024-05-01 17:15:00|12031.7|12027.7|12037.9|12033.9|12041.1|12037.1|12031.7|12027.7|560
1714584000000|2024-05-01 17:20:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|744
1714584300000|2024-05-01 17:25:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|512
1714584600000|2024-05-01 17:30:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|264
1714584900000|2024-05-01 17:35:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|827
1714585200000|2024-05-01 17:40:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|353
1714585500000|2024-05-01 17:45:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|539
1714585800000|2024-05-01 17:50:00|12050.4|12046.4|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|837
1714586100000|2024-05-01 17:55:00|12050.4|12046.4|12050.4|12046.4|12059.8|12055.8|12047.3|12043.3|981
1714586400000|2024-05-01 18:00:00|12048.9|12044.9|12091.1|12087.1|12100.4|12096.4|12005.1|12001.1|3478
1714586700000|2024-05-01 18:05:00|12089.5|12085.5|12047.3|12043.3|12091.1|12087.1|12047.3|12043.3|3054
1714587000000|2024-05-01 18:10:00|12050.4|12046.4|12053.6|12049.6|12066.1|12062.1|12047.3|12043.3|1670
1714587300000|2024-05-01 18:15:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|979
1714587600000|2024-05-01 18:20:00|12050.4|12046.4|12059.8|12055.8|12069.2|12065.2|12050.4|12046.4|734
1714587900000|2024-05-01 18:25:00|12062.9|12058.9|12066.1|12062.1|12072.3|12068.3|12056.7|12052.7|882
1714588200000|2024-05-01 18:30:00|12064.5|12060.5|12087.9|12083.9|12091.1|12087.1|12059.8|12055.8|1605
1714588500000|2024-05-01 18:35:00|12086.4|12082.4|12097.3|12093.3|12109.8|12105.8|12056.7|12052.7|3050
1714588800000|2024-05-01 18:40:00|12100.4|12096.4|12122.3|12118.3|12128.6|12124.6|12094.2|12090.2|3573
1714589100000|2024-05-01 18:45:00|12119.2|12115.2|12122.3|12118.3|12128.6|12124.6|12109.8|12105.8|2720
1714589400000|2024-05-01 18:50:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12109.8|12105.8|2517
1714589700000|2024-05-01 18:55:00|12127|12123|12109.8|12105.8|12131.7|12127.7|12100.4|12096.4|3852
1714590000000|2024-05-01 19:00:00|12106.7|12102.7|12087.9|12083.9|12106.7|12102.7|12087.9|12083.9|3404
1714590300000|2024-05-01 19:05:00|12084.8|12080.8|12069.2|12065.2|12094.2|12090.2|12066.1|12062.1|2776
1714590600000|2024-05-01 19:10:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12062.9|12058.9|1442
1714590900000|2024-05-01 19:15:00|12072.3|12068.3|12047.3|12043.3|12075.4|12071.4|12047.3|12043.3|1784
1714591200000|2024-05-01 19:20:00|12045.8|12041.8|12066.1|12062.1|12066.1|12062.1|12041.1|12037.1|2290
1714591500000|2024-05-01 19:25:00|12062.9|12058.9|12056.7|12052.7|12066.1|12062.1|12047.3|12043.3|1338
1714591800000|2024-05-01 19:30:00|12053.6|12049.6|12050.4|12046.4|12056.7|12052.7|12044.2|12040.2|932
1714592100000|2024-05-01 19:35:00|12047.3|12043.3|12041.1|12037.1|12050.4|12046.4|12041.1|12037.1|889
1714592400000|2024-05-01 19:40:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|1195
1714592700000|2024-05-01 19:45:00|12044.2|12040.2|12047.3|12043.3|12053.6|12049.6|12041.1|12037.1|2337
1714593000000|2024-05-01 19:50:00|12044.2|12040.2|12034.8|12030.8|12044.2|12040.2|12034.8|12030.8|1578
1714593300000|2024-05-01 19:55:00|12037.9|12033.9|12041.1|12037.1|12053.6|12049.6|12037.9|12033.9|2711
1714593600000|2024-05-01 20:00:00|12044.2|12040.2|12041.1|12037.1|12048.9|12044.9|12041.1|12037.1|1755
1714593900000|2024-05-01 20:05:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|718
1714594200000|2024-05-01 20:10:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|759
1714594500000|2024-05-01 20:15:00|12031.7|12027.7|12025.4|12021.4|12034.8|12030.8|12025.4|12021.4|917
1714594800000|2024-05-01 20:20:00|12023.9|12019.9|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|696
1714595100000|2024-05-01 20:25:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|557
1714595400000|2024-05-01 20:30:00|12028.6|12024.6|12025.4|12021.4|12034.8|12030.8|12025.4|12021.4|668
1714595700000|2024-05-01 20:35:00|12028.6|12024.6|12019.2|12015.2|12028.6|12024.6|12019.2|12015.2|820
1714596000000|2024-05-01 20:40:00|12022.3|12018.3|12016.1|12012.1|12025.4|12021.4|12016.1|12012.1|638
1714596300000|2024-05-01 20:45:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|496
1714596600000|2024-05-01 20:50:00|12016.1|12012.1|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|348
1714596900000|2024-05-01 20:55:00|12025.4|12021.4|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|683
1714600800000|2024-05-01 22:00:00|12033.3|12029.3|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|42
1714601100000|2024-05-01 22:05:00|12033.3|12029.3|12031.7|12027.7|12033.3|12029.3|12028.6|12024.6|100
1714601400000|2024-05-01 22:10:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|66
1714601700000|2024-05-01 22:15:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|44
1714602000000|2024-05-01 22:20:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|132
1714602300000|2024-05-01 22:25:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|41
1714602600000|2024-05-01 22:30:00|12025.4|12021.4|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|63
1714602900000|2024-05-01 22:35:00|12023.9|12019.9|12022.3|12018.3|12023.9|12019.9|12022.3|12018.3|19
1714603200000|2024-05-01 22:40:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|35
1714603500000|2024-05-01 22:45:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|142
1714603800000|2024-05-01 22:50:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|167
1714604100000|2024-05-01 22:55:00|||||||||1
1714604400000|2024-05-01 23:00:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|20
1714604700000|2024-05-01 23:05:00|12030.1|12026.1|12037.9|12033.9|12037.9|12033.9|12028.6|12024.6|125
1714605000000|2024-05-01 23:10:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|150
1714605300000|2024-05-01 23:15:00|12039.5|12035.5|12034.8|12030.8|12041.1|12037.1|12031.7|12027.7|236
1714605600000|2024-05-01 23:20:00|12031.7|12027.7|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|87
1714605900000|2024-05-01 23:25:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|63
1714606200000|2024-05-01 23:30:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|52
1714606500000|2024-05-01 23:35:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|99
1714606800000|2024-05-01 23:40:00|12023.9|12019.9|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|54
1714607100000|2024-05-01 23:45:00|12027|12023|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|147
1714607400000|2024-05-01 23:50:00|12023.9|12019.9|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|53
1714607700000|2024-05-01 23:55:00|12025.4|12021.4|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|148
1714608000000|2024-05-02 00:00:00|12022.3|12018.3|12034.8|12030.8|12034.8|12030.8|12022.3|12018.3|153
1714608300000|2024-05-02 00:05:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|166
1714608600000|2024-05-02 00:10:00|12039.5|12035.5|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|36
1714608900000|2024-05-02 00:15:00|12037.9|12033.9|12025.4|12021.4|12041.1|12037.1|12025.4|12021.4|621
1714609200000|2024-05-02 00:20:00|12022.3|12018.3|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|198
1714609500000|2024-05-02 00:25:00|12028.6|12024.6|12019.2|12015.2|12028.6|12024.6|12016.1|12012.1|97
1714609800000|2024-05-02 00:30:00|12022.3|12018.3|12012.9|12008.9|12022.3|12018.3|12012.9|12008.9|150
1714610100000|2024-05-02 00:35:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|80
1714610400000|2024-05-02 00:40:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|390
1714610700000|2024-05-02 00:45:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|186
1714611000000|2024-05-02 00:50:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|251
1714611300000|2024-05-02 00:55:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|211
1714611600000|2024-05-02 01:00:00|12016.1|12012.1|12028.6|12024.6|12028.6|12024.6|12016.1|12012.1|372
1714611900000|2024-05-02 01:05:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|2278
1714612200000|2024-05-02 01:10:00|12025.4|12021.4|12025.4|12021.4|12027|12023|12022.3|12018.3|201
1714612500000|2024-05-02 01:15:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|200
1714612800000|2024-05-02 01:20:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|114
1714613100000|2024-05-02 01:25:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|114
1714613400000|2024-05-02 01:30:00|12020.8|12016.8|12022.3|12018.3|12025.4|12021.4|12020.8|12016.8|132
1714613700000|2024-05-02 01:35:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|321
1714614000000|2024-05-02 01:40:00|12028.6|12024.6|12030.1|12026.1|12031.7|12027.7|12028.6|12024.6|148
1714614300000|2024-05-02 01:45:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|83
1714614600000|2024-05-02 01:50:00|12028.6|12024.6|12028.6|12024.6|12030.1|12026.1|12028.6|12024.6|115
1714614900000|2024-05-02 01:55:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12030.1|12026.1|93
1714615200000|2024-05-02 02:00:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|166
1714615500000|2024-05-02 02:05:00|||||||||85
1714615800000|2024-05-02 02:10:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|82
1714616100000|2024-05-02 02:15:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|130
1714616400000|2024-05-02 02:20:00|||||||||23
1714616700000|2024-05-02 02:25:00|||||||||5
1714617000000|2024-05-02 02:30:00|12031.7|12027.7|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|172
1714617300000|2024-05-02 02:35:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|101
1714617600000|2024-05-02 02:40:00|12031.7|12027.7|12037.9|12033.9|12041.1|12037.1|12031.7|12027.7|664
1714617900000|2024-05-02 02:45:00|||||||||4
1714618200000|2024-05-02 02:50:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|168
1714618500000|2024-05-02 02:55:00|||||||||15
1714618800000|2024-05-02 03:00:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|53
1714619100000|2024-05-02 03:05:00|||||||||12
1714619400000|2024-05-02 03:10:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|79
1714619700000|2024-05-02 03:15:00|||||||||21
1714620000000|2024-05-02 03:20:00|||||||||21
1714620300000|2024-05-02 03:25:00|||||||||13
1714620600000|2024-05-02 03:30:00|||||||||119
1714620900000|2024-05-02 03:35:00|||||||||46
1714621200000|2024-05-02 03:40:00|||||||||117
1714621500000|2024-05-02 03:45:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|38
1714621800000|2024-05-02 03:50:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|148
1714622100000|2024-05-02 03:55:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|100
1714622400000|2024-05-02 04:00:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|158
1714622700000|2024-05-02 04:05:00|||||||||17
1714623000000|2024-05-02 04:10:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|68
1714623300000|2024-05-02 04:15:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|10
1714623600000|2024-05-02 04:20:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|40
1714623900000|2024-05-02 04:25:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|7
1714624200000|2024-05-02 04:30:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|203
1714624500000|2024-05-02 04:35:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|38
1714624800000|2024-05-02 04:40:00|||||||||9
1714625100000|2024-05-02 04:45:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|86
1714625400000|2024-05-02 04:50:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|29
1714625700000|2024-05-02 04:55:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|66
1714626000000|2024-05-02 05:00:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|82
1714626300000|2024-05-02 05:05:00|||||||||13
1714626600000|2024-05-02 05:10:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|197
1714626900000|2024-05-02 05:15:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|141
1714627200000|2024-05-02 05:20:00|||||||||38
1714627500000|2024-05-02 05:25:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|57
1714627800000|2024-05-02 05:30:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|197
1714628100000|2024-05-02 05:35:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|74
1714628400000|2024-05-02 05:40:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|217
1714628700000|2024-05-02 05:45:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|273
1714629000000|2024-05-02 05:50:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|207
1714629300000|2024-05-02 05:55:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|79
1714629600000|2024-05-02 06:00:00|12053.6|12049.6|12050.4|12046.4|12056.7|12052.7|12047.3|12043.3|200
1714629900000|2024-05-02 06:05:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|238
1714630200000|2024-05-02 06:10:00|12053.6|12049.6|12059.8|12055.8|12062.9|12058.9|12053.6|12049.6|221
1714630500000|2024-05-02 06:15:00|12056.7|12052.7|12047.3|12043.3|12059.8|12055.8|12047.3|12043.3|218
1714630800000|2024-05-02 06:20:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|126
1714631100000|2024-05-02 06:25:00|12052|12048|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|167
1714631400000|2024-05-02 06:30:00|12050.4|12046.4|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|263
1714631700000|2024-05-02 06:35:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|646
1714632000000|2024-05-02 06:40:00|12047.3|12043.3|12041.1|12037.1|12050.4|12046.4|12041.1|12037.1|241
1714632300000|2024-05-02 06:45:00|12044.2|12040.2|12050.4|12046.4|12050.4|12046.4|12041.1|12037.1|167
1714632600000|2024-05-02 06:50:00|12053.6|12049.6|12050.4|12046.4|12055.1|12051.1|12050.4|12046.4|111
1714632900000|2024-05-02 06:55:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|104
1714633200000|2024-05-02 07:00:00|12048.9|12044.9|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|367
1714633500000|2024-05-02 07:05:00|12050.4|12046.4|12050.4|12046.4|12056.7|12052.7|12047.3|12043.3|407
1714633800000|2024-05-02 07:10:00|12053.6|12049.6|12047.3|12043.3|12056.7|12052.7|12044.2|12040.2|256
1714634100000|2024-05-02 07:15:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|379
1714634400000|2024-05-02 07:20:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|348
1714634700000|2024-05-02 07:25:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|359
1714635000000|2024-05-02 07:30:00|12045.8|12041.8|12053.6|12049.6|12056.7|12052.7|12044.2|12040.2|370
1714635300000|2024-05-02 07:35:00|12050.4|12046.4|12062.9|12058.9|12062.9|12058.9|12050.4|12046.4|257
1714635600000|2024-05-02 07:40:00|12059.8|12055.8|12066.1|12062.1|12069.2|12065.2|12059.8|12055.8|302
1714635900000|2024-05-02 07:45:00|12069.2|12065.2|12078.6|12074.6|12078.6|12074.6|12069.2|12065.2|751
1714636200000|2024-05-02 07:50:00|12077|12073|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|547
1714636500000|2024-05-02 07:55:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|504
1714636800000|2024-05-02 08:00:00|12072.3|12068.3|12059.8|12055.8|12075.4|12071.4|12056.7|12052.7|794
1714637100000|2024-05-02 08:05:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|119
1714637400000|2024-05-02 08:10:00|12059.8|12055.8|12053.6|12049.6|12062.9|12058.9|12053.6|12049.6|245
1714637700000|2024-05-02 08:15:00|12050.4|12046.4|12050.4|12046.4|12056.7|12052.7|12050.4|12046.4|327
1714638000000|2024-05-02 08:20:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|177
1714638300000|2024-05-02 08:25:00|12047.3|12043.3|12045.8|12041.8|12053.6|12049.6|12041.1|12037.1|700
1714638600000|2024-05-02 08:30:00|12044.2|12040.2|12053.6|12049.6|12053.6|12049.6|12044.2|12040.2|248
1714638900000|2024-05-02 08:35:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|338
1714639200000|2024-05-02 08:40:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|224
1714639500000|2024-05-02 08:45:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12044.2|12040.2|610
1714639800000|2024-05-02 08:50:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|414
1714640100000|2024-05-02 08:55:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|341
1714640400000|2024-05-02 09:00:00|12037.9|12033.9|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|455
1714640700000|2024-05-02 09:05:00|12045.8|12041.8|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|75
1714641000000|2024-05-02 09:10:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|402
1714641300000|2024-05-02 09:15:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|248
1714641600000|2024-05-02 09:20:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|92
1714641900000|2024-05-02 09:25:00|12052|12048|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|186
1714642200000|2024-05-02 09:30:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|283
1714642500000|2024-05-02 09:35:00|12053.6|12049.6|12050.4|12046.4|12056.7|12052.7|12050.4|12046.4|188
1714642800000|2024-05-02 09:40:00|12053.6|12049.6|12041.1|12037.1|12053.6|12049.6|12041.1|12037.1|615
1714643100000|2024-05-02 09:45:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|310
1714643400000|2024-05-02 09:50:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|104
1714643700000|2024-05-02 09:55:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|149
1714644000000|2024-05-02 10:00:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|502
1714644300000|2024-05-02 10:05:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|138
1714644600000|2024-05-02 10:10:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|242
1714644900000|2024-05-02 10:15:00|12037.9|12033.9|12031.7|12027.7|12041.1|12037.1|12031.7|12027.7|229
1714645200000|2024-05-02 10:20:00|12028.6|12024.6|12037.9|12033.9|12041.1|12037.1|12028.6|12024.6|138
1714645500000|2024-05-02 10:25:00|12041.1|12037.1|12031.7|12027.7|12041.1|12037.1|12031.7|12027.7|458
1714645800000|2024-05-02 10:30:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|187
1714646100000|2024-05-02 10:35:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|250
1714646400000|2024-05-02 10:40:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|234
1714646700000|2024-05-02 10:45:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|249
1714647000000|2024-05-02 10:50:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12044.2|12040.2|235
1714647300000|2024-05-02 10:55:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|522
1714647600000|2024-05-02 11:00:00|12050.4|12046.4|12056.7|12052.7|12059.8|12055.8|12050.4|12046.4|461
1714647900000|2024-05-02 11:05:00|12053.6|12049.6|12062.9|12058.9|12062.9|12058.9|12053.6|12049.6|355
1714648200000|2024-05-02 11:10:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|219
1714648500000|2024-05-02 11:15:00|12066.1|12062.1|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|3244
1714648800000|2024-05-02 11:20:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12053.6|12049.6|368
1714649100000|2024-05-02 11:25:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|658
1714649400000|2024-05-02 11:30:00|12053.6|12049.6|12069.2|12065.2|12069.2|12065.2|12053.6|12049.6|700
1714649700000|2024-05-02 11:35:00|12066.1|12062.1|12053.6|12049.6|12069.2|12065.2|12050.4|12046.4|718
1714650000000|2024-05-02 11:40:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|289
1714650300000|2024-05-02 11:45:00|12053.6|12049.6|12050.4|12046.4|12056.7|12052.7|12050.4|12046.4|286
1714650600000|2024-05-02 11:50:00|12053.6|12049.6|12053.6|12049.6|12062.9|12058.9|12053.6|12049.6|606
1714650900000|2024-05-02 11:55:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|953
1714651200000|2024-05-02 12:00:00|12047.3|12043.3|12041.1|12037.1|12053.6|12049.6|12041.1|12037.1|787
1714651500000|2024-05-02 12:05:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|1639
1714651800000|2024-05-02 12:10:00|12037.9|12033.9|12044.2|12040.2|12047.3|12043.3|12037.9|12033.9|531
1714652100000|2024-05-02 12:15:00|12047.3|12043.3|12037.9|12033.9|12050.4|12046.4|12037.9|12033.9|1045
1714652400000|2024-05-02 12:20:00|12041.1|12037.1|12037.9|12033.9|12053.6|12049.6|12037.9|12033.9|1237
1714652700000|2024-05-02 12:25:00|12041.1|12037.1|12045.8|12041.8|12047.3|12043.3|12034.8|12030.8|1040
1714653000000|2024-05-02 12:30:00|12047.3|12043.3|12031.7|12027.7|12050.4|12046.4|12019.2|12015.2|2730
1714653300000|2024-05-02 12:35:00|12034.8|12030.8|12047.3|12043.3|12047.3|12043.3|12028.6|12024.6|1032
1714653600000|2024-05-02 12:40:00|12050.4|12046.4|12056.7|12052.7|12056.7|12052.7|12041.1|12037.1|1124
1714653900000|2024-05-02 12:45:00|12053.6|12049.6|12034.8|12030.8|12056.7|12052.7|12028.6|12024.6|1138
1714654200000|2024-05-02 12:50:00|12036.4|12032.4|11994.2|11990.2|12037.9|12033.9|11994.2|11990.2|2507
1714654500000|2024-05-02 12:55:00|11997.3|11993.3|11991.1|11987.1|12003.6|11999.6|11984.8|11980.8|2666
1714654800000|2024-05-02 13:00:00|11994.2|11990.2|11981.7|11977.7|11995.8|11991.8|11978.6|11974.6|2127
1714655100000|2024-05-02 13:05:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|1685
1714655400000|2024-05-02 13:10:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11956.7|11952.7|2719
1714655700000|2024-05-02 13:15:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11956.7|11952.7|1444
1714656000000|2024-05-02 13:20:00|11969.2|11965.2|11972.3|11968.3|11978.6|11974.6|11966.1|11962.1|1111
1714656300000|2024-05-02 13:25:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11969.2|11965.2|2338
1714656600000|2024-05-02 13:30:00|11984.8|11980.8|11966.1|11962.1|11984.8|11980.8|11966.1|11962.1|1713
1714656900000|2024-05-02 13:35:00|11969.2|11965.2|11962.9|11958.9|11975.4|11971.4|11962.9|11958.9|1147
1714657200000|2024-05-02 13:40:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11953.6|11949.6|1993
1714657500000|2024-05-02 13:45:00|11969.2|11965.2|11975.4|11971.4|11978.6|11974.6|11969.2|11965.2|1457
1714657800000|2024-05-02 13:50:00|11972.3|11968.3|11989.5|11985.5|11991.1|11987.1|11972.3|11968.3|1242
1714658100000|2024-05-02 13:55:00|11987.9|11983.9|11987.9|11983.9|12000.4|11996.4|11984.8|11980.8|1990
1714658400000|2024-05-02 14:00:00|11984.8|11980.8|11994.2|11990.2|11997.3|11993.3|11981.7|11977.7|2990
1714658700000|2024-05-02 14:05:00|11997.3|11993.3|11969.2|11965.2|11997.3|11993.3|11962.9|11958.9|1801
1714659000000|2024-05-02 14:10:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|1103
1714659300000|2024-05-02 14:15:00|11969.2|11965.2|11975.4|11971.4|11978.6|11974.6|11966.1|11962.1|1468
1714659600000|2024-05-02 14:20:00|11978.6|11974.6|11987.9|11983.9|11991.1|11987.1|11975.4|11971.4|2054
1714659900000|2024-05-02 14:25:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11978.6|11974.6|976
1714660200000|2024-05-02 14:30:00|11981.7|11977.7|11987.9|11983.9|11997.3|11993.3|11978.6|11974.6|1169
1714660500000|2024-05-02 14:35:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|1189
1714660800000|2024-05-02 14:40:00|11981.7|11977.7|11969.2|11965.2|11984.8|11980.8|11969.2|11965.2|1419
1714661100000|2024-05-02 14:45:00|11972.3|11968.3|11987.9|11983.9|11987.9|11983.9|11972.3|11968.3|984
1714661400000|2024-05-02 14:50:00|11984.8|11980.8|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|588
1714661700000|2024-05-02 14:55:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11991.1|11987.1|824
1714662000000|2024-05-02 15:00:00|12002|11998|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|1007
1714662300000|2024-05-02 15:05:00|12006.7|12002.7|12016.1|12012.1|12016.1|12012.1|12003.6|11999.6|1300
1714662600000|2024-05-02 15:10:00|12019.2|12015.2|12009.8|12005.8|12019.2|12015.2|12006.7|12002.7|988
1714662900000|2024-05-02 15:15:00|12012.9|12008.9|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|922
1714663200000|2024-05-02 15:20:00|12022.3|12018.3|12031.7|12027.7|12031.7|12027.7|12016.1|12012.1|1575
1714663500000|2024-05-02 15:25:00|12028.6|12024.6|12028.6|12024.6|12037.9|12033.9|12028.6|12024.6|1418
1714663800000|2024-05-02 15:30:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|838
1714664100000|2024-05-02 15:35:00|12028.6|12024.6|12044.2|12040.2|12044.2|12040.2|12025.4|12021.4|841
1714664400000|2024-05-02 15:40:00|12047.3|12043.3|12041.1|12037.1|12053.6|12049.6|12037.9|12033.9|1958
1714664700000|2024-05-02 15:45:00|12037.9|12033.9|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|639
1714665000000|2024-05-02 15:50:00|12041.1|12037.1|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|2913
1714665300000|2024-05-02 15:55:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|1066
1714665600000|2024-05-02 16:00:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|841
1714665900000|2024-05-02 16:05:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|505
1714666200000|2024-05-02 16:10:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|334
1714666500000|2024-05-02 16:15:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|1068
1714666800000|2024-05-02 16:20:00|12047.3|12043.3|12059.8|12055.8|12059.8|12055.8|12047.3|12043.3|743
1714667100000|2024-05-02 16:25:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|567
1714667400000|2024-05-02 16:30:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|792
1714667700000|2024-05-02 16:35:00|12053.6|12049.6|12052|12048|12053.6|12049.6|12047.3|12043.3|1059
1714668000000|2024-05-02 16:40:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|283
1714668300000|2024-05-02 16:45:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|741
1714668600000|2024-05-02 16:50:00|12050.4|12046.4|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|680
1714668900000|2024-05-02 16:55:00|12055.1|12051.1|12050.4|12046.4|12056.7|12052.7|12050.4|12046.4|779
1714669200000|2024-05-02 17:00:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|737
1714669500000|2024-05-02 17:05:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|421
1714669800000|2024-05-02 17:10:00|12056.7|12052.7|12062.9|12058.9|12066.1|12062.1|12056.7|12052.7|1552
1714670100000|2024-05-02 17:15:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|334
1714670400000|2024-05-02 17:20:00|12066.1|12062.1|12078.6|12074.6|12078.6|12074.6|12066.1|12062.1|1392
1714670700000|2024-05-02 17:25:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|539
1714671000000|2024-05-02 17:30:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|2032
1714671300000|2024-05-02 17:35:00|12078.6|12074.6|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|570
1714671600000|2024-05-02 17:40:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|483
1714671900000|2024-05-02 17:45:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|360
1714672200000|2024-05-02 17:50:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|682
1714672500000|2024-05-02 17:55:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|1126
1714672800000|2024-05-02 18:00:00|12084.8|12080.8|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|990
1714673100000|2024-05-02 18:05:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|470
1714673400000|2024-05-02 18:10:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|1066
1714673700000|2024-05-02 18:15:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|654
1714674000000|2024-05-02 18:20:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|715
1714674300000|2024-05-02 18:25:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|346
1714674600000|2024-05-02 18:30:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12084.8|12080.8|363
1714674900000|2024-05-02 18:35:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|629
1714675200000|2024-05-02 18:40:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|836
1714675500000|2024-05-02 18:45:00|12086.4|12082.4|12091.1|12087.1|12094.2|12090.2|12086.4|12082.4|1056
1714675800000|2024-05-02 18:50:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|838
1714676100000|2024-05-02 18:55:00|12094.2|12090.2|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|1944
1714676400000|2024-05-02 19:00:00|12087.9|12083.9|12081.7|12077.7|12089.5|12085.5|12078.6|12074.6|1439
1714676700000|2024-05-02 19:05:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|1119
1714677000000|2024-05-02 19:10:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|764
1714677300000|2024-05-02 19:15:00|12084.8|12080.8|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|1312
1714677600000|2024-05-02 19:20:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|412
1714677900000|2024-05-02 19:25:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|404
1714678200000|2024-05-02 19:30:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|264
1714678500000|2024-05-02 19:35:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|1176
1714678800000|2024-05-02 19:40:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|491
1714679100000|2024-05-02 19:45:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|571
1714679400000|2024-05-02 19:50:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|514
1714679700000|2024-05-02 19:55:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|2487
1714680000000|2024-05-02 20:00:00|12087.9|12083.9|12075.4|12071.4|12087.9|12083.9|12072.3|12068.3|2729
1714680300000|2024-05-02 20:05:00|12078.6|12074.6|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|1014
1714680600000|2024-05-02 20:10:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|810
1714680900000|2024-05-02 20:15:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|986
1714681200000|2024-05-02 20:20:00|12081.7|12077.7|12069.2|12065.2|12081.7|12077.7|12069.2|12065.2|1137
1714681500000|2024-05-02 20:25:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|880
1714681800000|2024-05-02 20:30:00|||||||||99
1714682100000|2024-05-02 20:35:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|372
1714682400000|2024-05-02 20:40:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|777
1714682700000|2024-05-02 20:45:00|12062.9|12058.9|12072.3|12068.3|12072.3|12068.3|12059.8|12055.8|775
1714683000000|2024-05-02 20:50:00|12075.4|12071.4|12069.2|12065.2|12077|12073|12069.2|12065.2|751
1714683300000|2024-05-02 20:55:00|12070.8|12066.8|12072.3|12068.3|12073.9|12069.9|12069.2|12065.2|248
1714687200000|2024-05-02 22:00:00|12064.5|12060.5|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|53
1714687500000|2024-05-02 22:05:00|12064.5|12060.5|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|53
1714687800000|2024-05-02 22:10:00|||||||||10
1714688100000|2024-05-02 22:15:00|||||||||5
1714688400000|2024-05-02 22:20:00|12062.9|12058.9|12070.8|12066.8|12070.8|12066.8|12062.9|12058.9|66
1714688700000|2024-05-02 22:25:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|70
1714689000000|2024-05-02 22:30:00|12072.3|12068.3|12059.8|12055.8|12072.3|12068.3|12056.7|12052.7|173
1714689300000|2024-05-02 22:35:00|12061.4|12057.4|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|57
1714689600000|2024-05-02 22:40:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|52
1714689900000|2024-05-02 22:45:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|16
1714690200000|2024-05-02 22:50:00|12064.5|12060.5|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|47
1714690500000|2024-05-02 22:55:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|25
1714690800000|2024-05-02 23:00:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|141
1714691100000|2024-05-02 23:05:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|69
1714691400000|2024-05-02 23:10:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|43
1714691700000|2024-05-02 23:15:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|39
1714692000000|2024-05-02 23:20:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|30
1714692300000|2024-05-02 23:25:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|16
1714692600000|2024-05-02 23:30:00|||||||||1
1714692900000|2024-05-02 23:35:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|95
1714693200000|2024-05-02 23:40:00|||||||||4
1714693500000|2024-05-02 23:45:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|25
1714693800000|2024-05-02 23:50:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12066.1|12062.1|143
1714694100000|2024-05-02 23:55:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|59
1714694400000|2024-05-03 00:00:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|78
1714694700000|2024-05-03 00:05:00|12078.6|12074.6|12072.3|12068.3|12081.7|12077.7|12072.3|12068.3|135
1714695000000|2024-05-03 00:10:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|36
1714695300000|2024-05-03 00:15:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|73
1714695600000|2024-05-03 00:20:00|12069.2|12065.2|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|134
1714695900000|2024-05-03 00:25:00|12064.5|12060.5|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|157
1714696200000|2024-05-03 00:30:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|114
1714696500000|2024-05-03 00:35:00|12070.8|12066.8|12072.3|12068.3|12072.3|12068.3|12070.8|12066.8|7
1714696800000|2024-05-03 00:40:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|62
1714697100000|2024-05-03 00:45:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|41
1714697400000|2024-05-03 00:50:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|60
1714697700000|2024-05-03 00:55:00|12075.4|12071.4|12075.4|12071.4|12077|12073|12075.4|12071.4|49
1714698000000|2024-05-03 01:00:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|116
1714698300000|2024-05-03 01:05:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|72
1714698600000|2024-05-03 01:10:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|111
1714698900000|2024-05-03 01:15:00|||||||||20
1714699200000|2024-05-03 01:20:00|12081.7|12077.7|12081.7|12077.7|12083.3|12079.3|12081.7|12077.7|121
1714699500000|2024-05-03 01:25:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|38
1714699800000|2024-05-03 01:30:00|12087.9|12083.9|12097.3|12093.3|12097.3|12093.3|12087.9|12083.9|275
1714700100000|2024-05-03 01:35:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|110
1714700400000|2024-05-03 01:40:00|12100.4|12096.4|12091.1|12087.1|12100.4|12096.4|12091.1|12087.1|220
1714700700000|2024-05-03 01:45:00|12092.6|12088.6|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|126
1714701000000|2024-05-03 01:50:00|12089.5|12085.5|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|129
1714701300000|2024-05-03 01:55:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|151
1714701600000|2024-05-03 02:00:00|12091.1|12087.1|12092.6|12088.6|12094.2|12090.2|12091.1|12087.1|34
1714701900000|2024-05-03 02:05:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|122
1714702200000|2024-05-03 02:10:00|||||||||17
1714702500000|2024-05-03 02:15:00|12094.2|12090.2|12097.3|12093.3|12100.4|12096.4|12092.6|12088.6|106
1714702800000|2024-05-03 02:20:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|35
1714703100000|2024-05-03 02:25:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|56
1714703400000|2024-05-03 02:30:00|||||||||11
1714703700000|2024-05-03 02:35:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|98
1714704000000|2024-05-03 02:40:00|||||||||14
1714704300000|2024-05-03 02:45:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|89
1714704600000|2024-05-03 02:50:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|239
1714704900000|2024-05-03 02:55:00|||||||||80
1714705200000|2024-05-03 03:00:00|||||||||10
1714705500000|2024-05-03 03:05:00|||||||||8
1714705800000|2024-05-03 03:10:00|||||||||22
1714706100000|2024-05-03 03:15:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|120
1714706400000|2024-05-03 03:20:00|||||||||6
1714706700000|2024-05-03 03:25:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|77
1714707000000|2024-05-03 03:30:00|||||||||22
1714707300000|2024-05-03 03:35:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|76
1714707600000|2024-05-03 03:40:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|135
1714707900000|2024-05-03 03:45:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|71
1714708200000|2024-05-03 03:50:00|||||||||71
1714708500000|2024-05-03 03:55:00|||||||||5
1714708800000|2024-05-03 04:00:00|||||||||8
1714709100000|2024-05-03 04:05:00|||||||||16
1714709400000|2024-05-03 04:10:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|54
1714709700000|2024-05-03 04:15:00|||||||||23
1714710000000|2024-05-03 04:20:00|||||||||16
1714710300000|2024-05-03 04:25:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|24
1714710600000|2024-05-03 04:30:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|238
1714710900000|2024-05-03 04:35:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|58
1714711200000|2024-05-03 04:40:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|11
1714711800000|2024-05-03 04:50:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|36
1714712100000|2024-05-03 04:55:00|||||||||15
1714712400000|2024-05-03 05:00:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|58
1714712700000|2024-05-03 05:05:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|101
1714713000000|2024-05-03 05:10:00|12098.9|12094.9|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|35
1714713300000|2024-05-03 05:15:00|||||||||15
1714713600000|2024-05-03 05:20:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|37
1714713900000|2024-05-03 05:25:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|62
1714714200000|2024-05-03 05:30:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|16
1714714500000|2024-05-03 05:35:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|74
1714714800000|2024-05-03 05:40:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|82
1714715100000|2024-05-03 05:45:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|75
1714715400000|2024-05-03 05:50:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|54
1714715700000|2024-05-03 05:55:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|44
1714716000000|2024-05-03 06:00:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|182
1714716300000|2024-05-03 06:05:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|78
1714716600000|2024-05-03 06:10:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12087.9|12083.9|381
1714716900000|2024-05-03 06:15:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12078.6|12074.6|184
1714717200000|2024-05-03 06:20:00|12078.6|12074.6|12069.2|12065.2|12081.7|12077.7|12066.1|12062.1|927
1714717500000|2024-05-03 06:25:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|286
1714717800000|2024-05-03 06:30:00|12069.2|12065.2|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|172
1714718100000|2024-05-03 06:35:00|12069.2|12065.2|12078.6|12074.6|12081.7|12077.7|12069.2|12065.2|292
1714718400000|2024-05-03 06:40:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12069.2|12065.2|317
1714718700000|2024-05-03 06:45:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|352
1714719000000|2024-05-03 06:50:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|169
1714719300000|2024-05-03 06:55:00|12081.7|12077.7|12066.1|12062.1|12081.7|12077.7|12066.1|12062.1|229
1714719600000|2024-05-03 07:00:00|12069.2|12065.2|12066.1|12062.1|12075.4|12071.4|12066.1|12062.1|324
1714719900000|2024-05-03 07:05:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12059.8|12055.8|270
1714720200000|2024-05-03 07:10:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|448
1714720500000|2024-05-03 07:15:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|635
1714720800000|2024-05-03 07:20:00|12056.7|12052.7|12059.8|12055.8|12062.9|12058.9|12053.6|12049.6|238
1714721100000|2024-05-03 07:25:00|12062.9|12058.9|12069.2|12065.2|12072.3|12068.3|12059.8|12055.8|616
1714721400000|2024-05-03 07:30:00|12066.1|12062.1|12072.3|12068.3|12075.4|12071.4|12066.1|12062.1|592
1714721700000|2024-05-03 07:35:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12062.9|12058.9|476
1714722000000|2024-05-03 07:40:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|309
1714722300000|2024-05-03 07:45:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|195
1714722600000|2024-05-03 07:50:00|12081.7|12077.7|12081.7|12077.7|12087.9|12083.9|12078.6|12074.6|606
1714722900000|2024-05-03 07:55:00|12080.1|12076.1|12072.3|12068.3|12084.8|12080.8|12072.3|12068.3|311
1714723200000|2024-05-03 08:00:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|155
1714723500000|2024-05-03 08:05:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|315
1714723800000|2024-05-03 08:10:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|224
1714724100000|2024-05-03 08:15:00|||||||||65
1714724400000|2024-05-03 08:20:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|136
1714724700000|2024-05-03 08:25:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|111
1714725000000|2024-05-03 08:30:00|12072.3|12068.3|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|186
1714725300000|2024-05-03 08:35:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|296
1714725600000|2024-05-03 08:40:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|260
1714725900000|2024-05-03 08:45:00|12077|12073|12081.7|12077.7|12084.8|12080.8|12072.3|12068.3|440
1714726200000|2024-05-03 08:50:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|153
1714726500000|2024-05-03 08:55:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|490
1714726800000|2024-05-03 09:00:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|409
1714727100000|2024-05-03 09:05:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|220
1714727400000|2024-05-03 09:10:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|94
1714727700000|2024-05-03 09:15:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|144
1714728000000|2024-05-03 09:20:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|194
1714728300000|2024-05-03 09:25:00|||||||||194
1714728600000|2024-05-03 09:30:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|165
1714728900000|2024-05-03 09:35:00|12087.9|12083.9|12094.2|12090.2|12100.4|12096.4|12087.9|12083.9|325
1714729200000|2024-05-03 09:40:00|12091.1|12087.1|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|226
1714729500000|2024-05-03 09:45:00|12095.8|12091.8|12100.4|12096.4|12103.6|12099.6|12095.8|12091.8|673
1714729800000|2024-05-03 09:50:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12094.2|12090.2|274
1714730100000|2024-05-03 09:55:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|72
1714730400000|2024-05-03 10:00:00|12102|12098|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|205
1714730700000|2024-05-03 10:05:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|448
1714731000000|2024-05-03 10:10:00|12106.7|12102.7|12103.6|12099.6|12108.3|12104.3|12103.6|12099.6|140
1714731300000|2024-05-03 10:15:00|12100.4|12096.4|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|129
1714731600000|2024-05-03 10:20:00|12103.6|12099.6|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|132
1714731900000|2024-05-03 10:25:00|12103.6|12099.6|12106.7|12102.7|12109.8|12105.8|12100.4|12096.4|380
1714732200000|2024-05-03 10:30:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|390
1714732500000|2024-05-03 10:35:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|340
1714732800000|2024-05-03 10:40:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12109.8|12105.8|280
1714733100000|2024-05-03 10:45:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|274
1714733400000|2024-05-03 10:50:00|12111.4|12107.4|12106.7|12102.7|12112.9|12108.9|12106.7|12102.7|361
1714733700000|2024-05-03 10:55:00|12103.6|12099.6|12097.3|12093.3|12103.6|12099.6|12097.3|12093.3|346
1714734000000|2024-05-03 11:00:00|12100.4|12096.4|12094.2|12090.2|12103.6|12099.6|12094.2|12090.2|508
1714734300000|2024-05-03 11:05:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|359
1714734600000|2024-05-03 11:10:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12084.8|12080.8|540
1714734900000|2024-05-03 11:15:00|12094.2|12090.2|12097.3|12093.3|12100.4|12096.4|12091.1|12087.1|414
1714735200000|2024-05-03 11:20:00|12094.2|12090.2|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|598
1714735500000|2024-05-03 11:25:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12097.3|12093.3|506
1714735800000|2024-05-03 11:30:00|12106.7|12102.7|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|631
1714736100000|2024-05-03 11:35:00|12112.9|12108.9|12122.3|12118.3|12125.4|12121.4|12106.7|12102.7|930
1714736400000|2024-05-03 11:40:00|12119.2|12115.2|12119.2|12115.2|12131.7|12127.7|12119.2|12115.2|914
1714736700000|2024-05-03 11:45:00|12120.8|12116.8|12112.9|12108.9|12125.4|12121.4|12112.9|12108.9|601
1714737000000|2024-05-03 11:50:00|12109.8|12105.8|12109.8|12105.8|12116.1|12112.1|12103.6|12099.6|664
1714737300000|2024-05-03 11:55:00|12112.9|12108.9|12119.2|12115.2|12119.2|12115.2|12109.8|12105.8|656
1714737600000|2024-05-03 12:00:00|12116.1|12112.1|12125.4|12121.4|12125.4|12121.4|12116.1|12112.1|766
1714737900000|2024-05-03 12:05:00|12128.6|12124.6|12122.3|12118.3|12131.7|12127.7|12122.3|12118.3|398
1714738200000|2024-05-03 12:10:00|12125.4|12121.4|12119.2|12115.2|12125.4|12121.4|12119.2|12115.2|702
1714738500000|2024-05-03 12:15:00|12122.3|12118.3|12131.7|12127.7|12134.8|12130.8|12122.3|12118.3|1047
1714738800000|2024-05-03 12:20:00|12128.6|12124.6|12134.8|12130.8|12141.1|12137.1|12128.6|12124.6|1523
1714739100000|2024-05-03 12:25:00|12131.7|12127.7|12127|12123|12147.3|12143.3|12127|12123|1073
1714739400000|2024-05-03 12:30:00|12128.6|12124.6|12253.6|12249.6|12275.4|12271.4|12128.6|12124.6|7131
1714739700000|2024-05-03 12:35:00|12256.7|12252.7|12253.6|12249.6|12262.9|12258.9|12244.2|12240.2|5519
1714740000000|2024-05-03 12:40:00|12256.7|12252.7|12244.2|12240.2|12262.9|12258.9|12237.9|12233.9|5535
1714740300000|2024-05-03 12:45:00|12247.3|12243.3|12228.6|12224.6|12250.4|12246.4|12225.4|12221.4|5037
1714740600000|2024-05-03 12:50:00|12225.4|12221.4|12225.4|12221.4|12231.7|12227.7|12216.1|12212.1|3703
1714740900000|2024-05-03 12:55:00|12228.6|12224.6|12222.3|12218.3|12237.9|12233.9|12219.2|12215.2|3069
1714741200000|2024-05-03 13:00:00|12219.2|12215.2|12203.6|12199.6|12225.4|12221.4|12200.4|12196.4|3799
1714741500000|2024-05-03 13:05:00|12200.4|12196.4|12194.2|12190.2|12206.7|12202.7|12187.9|12183.9|2832
1714741800000|2024-05-03 13:10:00|12197.3|12193.3|12209.8|12205.8|12212.9|12208.9|12194.2|12190.2|2332
1714742100000|2024-05-03 13:15:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12197.3|12193.3|1581
1714742400000|2024-05-03 13:20:00|12209.8|12205.8|12216.1|12212.1|12219.2|12215.2|12209.8|12205.8|1858
1714742700000|2024-05-03 13:25:00|12212.9|12208.9|12222.3|12218.3|12237.9|12233.9|12212.9|12208.9|2758
1714743000000|2024-05-03 13:30:00|12225.4|12221.4|12200.4|12196.4|12234.8|12230.8|12200.4|12196.4|3170
1714743300000|2024-05-03 13:35:00|12197.3|12193.3|12194.2|12190.2|12209.8|12205.8|12194.2|12190.2|1845
1714743600000|2024-05-03 13:40:00|12197.3|12193.3|12203.6|12199.6|12209.8|12205.8|12197.3|12193.3|1771
1714743900000|2024-05-03 13:45:00|12197.3|12193.3|12203.6|12199.6|12209.8|12205.8|12181.7|12177.7|2277
1714744200000|2024-05-03 13:50:00|12200.4|12196.4|12200.4|12196.4|12206.7|12202.7|12181.7|12177.7|1773
1714744500000|2024-05-03 13:55:00|12203.6|12199.6|12189.5|12185.5|12209.8|12205.8|12183.3|12179.3|1322
1714744800000|2024-05-03 14:00:00|12225.4|12221.4|12181.7|12177.7|12228.6|12224.6|12178.6|12174.6|9953
1714745100000|2024-05-03 14:05:00|12180.1|12176.1|12166.1|12162.1|12191.1|12187.1|12153.6|12149.6|4338
1714745400000|2024-05-03 14:10:00|12169.2|12165.2|12156.7|12152.7|12178.6|12174.6|12147.3|12143.3|2839
1714745700000|2024-05-03 14:15:00|12159.8|12155.8|12147.3|12143.3|12162.9|12158.9|12147.3|12143.3|2346
1714746000000|2024-05-03 14:20:00|12150.4|12146.4|12150.4|12146.4|12162.9|12158.9|12141.1|12137.1|2605
1714746300000|2024-05-03 14:25:00|12147.3|12143.3|12144.2|12140.2|12150.4|12146.4|12131.7|12127.7|2366
1714746600000|2024-05-03 14:30:00|12147.3|12143.3|12134.8|12130.8|12153.6|12149.6|12131.7|12127.7|1813
1714746900000|2024-05-03 14:35:00|12131.7|12127.7|12141.1|12137.1|12147.3|12143.3|12131.7|12127.7|1472
1714747200000|2024-05-03 14:40:00|12142.6|12138.6|12144.2|12140.2|12147.3|12143.3|12131.7|12127.7|1160
1714747500000|2024-05-03 14:45:00|12141.1|12137.1|12150.4|12146.4|12156.7|12152.7|12134.8|12130.8|1786
1714747800000|2024-05-03 14:50:00|12148.9|12144.9|12156.7|12152.7|12162.9|12158.9|12147.3|12143.3|1155
1714748100000|2024-05-03 14:55:00|12159.8|12155.8|12156.7|12152.7|12162.9|12158.9|12153.6|12149.6|1409
1714748400000|2024-05-03 15:00:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12153.6|12149.6|1195
1714748700000|2024-05-03 15:05:00|12156.7|12152.7|12166.1|12162.1|12169.2|12165.2|12156.7|12152.7|1539
1714749000000|2024-05-03 15:10:00|12162.9|12158.9|12169.2|12165.2|12169.2|12165.2|12159.8|12155.8|840
1714749300000|2024-05-03 15:15:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|1053
1714749600000|2024-05-03 15:20:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|1866
1714749900000|2024-05-03 15:25:00|12172.3|12168.3|12169.2|12165.2|12178.6|12174.6|12169.2|12165.2|1162
1714750200000|2024-05-03 15:30:00|12172.3|12168.3|12181.7|12177.7|12184.8|12180.8|12172.3|12168.3|1309
1714750500000|2024-05-03 15:35:00|12180.1|12176.1|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|1653
1714750800000|2024-05-03 15:40:00|12184.8|12180.8|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|1707
1714751100000|2024-05-03 15:45:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|1256
1714751400000|2024-05-03 15:50:00|12178.6|12174.6|12184.8|12180.8|12187.9|12183.9|12175.4|12171.4|1609
1714751700000|2024-05-03 15:55:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|727
1714752000000|2024-05-03 16:00:00|12184.8|12180.8|12194.2|12190.2|12197.3|12193.3|12184.8|12180.8|867
1714752300000|2024-05-03 16:05:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|506
1714752600000|2024-05-03 16:10:00|12191.1|12187.1|12184.8|12180.8|12194.2|12190.2|12181.7|12177.7|1203
1714752900000|2024-05-03 16:15:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|966
1714753200000|2024-05-03 16:20:00|12186.4|12182.4|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|302
1714753500000|2024-05-03 16:25:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|738
1714753800000|2024-05-03 16:30:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12178.6|12174.6|534
1714754100000|2024-05-03 16:35:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|330
1714754400000|2024-05-03 16:40:00|12181.7|12177.7|12184.8|12180.8|12191.1|12187.1|12181.7|12177.7|923
1714754700000|2024-05-03 16:45:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|314
1714755000000|2024-05-03 16:50:00|12178.6|12174.6|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|630
1714755300000|2024-05-03 16:55:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|164
1714755600000|2024-05-03 17:00:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12172.3|12168.3|476
1714755900000|2024-05-03 17:05:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|123
1714756200000|2024-05-03 17:10:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|322
1714756500000|2024-05-03 17:15:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|1155
1714756800000|2024-05-03 17:20:00|12175.4|12171.4|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|341
1714757100000|2024-05-03 17:25:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|451
1714757400000|2024-05-03 17:30:00|12178.6|12174.6|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|776
1714757700000|2024-05-03 17:35:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|589
1714758000000|2024-05-03 17:40:00|12187.9|12183.9|12194.2|12190.2|12194.2|12190.2|12187.9|12183.9|377
1714758300000|2024-05-03 17:45:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|759
1714758600000|2024-05-03 17:50:00|12194.2|12190.2|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|517
1714758900000|2024-05-03 17:55:00|12197.3|12193.3|12194.2|12190.2|12203.6|12199.6|12194.2|12190.2|1093
1714759200000|2024-05-03 18:00:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|498
1714759500000|2024-05-03 18:05:00|12195.8|12191.8|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|373
1714759800000|2024-05-03 18:10:00|12197.3|12193.3|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|399
1714760100000|2024-05-03 18:15:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|598
1714760400000|2024-05-03 18:20:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|425
1714760700000|2024-05-03 18:25:00|12200.4|12196.4|12206.7|12202.7|12209.8|12205.8|12197.3|12193.3|817
1714761000000|2024-05-03 18:30:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|440
1714761300000|2024-05-03 18:35:00|12209.8|12205.8|12206.7|12202.7|12212.9|12208.9|12206.7|12202.7|507
1714761600000|2024-05-03 18:40:00|12203.6|12199.6|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|563
1714761900000|2024-05-03 18:45:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|528
1714762200000|2024-05-03 18:50:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|542
1714762500000|2024-05-03 18:55:00|12206.7|12202.7|12216.1|12212.1|12219.2|12215.2|12206.7|12202.7|1934
1714762800000|2024-05-03 19:00:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|1436
1714763100000|2024-05-03 19:05:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|665
1714763400000|2024-05-03 19:10:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|1169
1714763700000|2024-05-03 19:15:00|12212.9|12208.9|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|1191
1714764000000|2024-05-03 19:20:00|12216.1|12212.1|12212.9|12208.9|12219.2|12215.2|12209.8|12205.8|1166
1714764300000|2024-05-03 19:25:00|12209.8|12205.8|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|1247
1714764600000|2024-05-03 19:30:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|595
1714764900000|2024-05-03 19:35:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|144
1714765200000|2024-05-03 19:40:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|285
1714765500000|2024-05-03 19:45:00|12208.3|12204.3|12212.9|12208.9|12212.9|12208.9|12206.7|12202.7|1468
1714765800000|2024-05-03 19:50:00|12209.8|12205.8|12206.7|12202.7|12212.9|12208.9|12206.7|12202.7|397
1714766100000|2024-05-03 19:55:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|3216
1714766400000|2024-05-03 20:00:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12209.8|12205.8|2500
1714766700000|2024-05-03 20:05:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|1138
1714767000000|2024-05-03 20:10:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|132
1714767300000|2024-05-03 20:15:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|198
1714767600000|2024-05-03 20:20:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|493
1714767900000|2024-05-03 20:25:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|817
1714768200000|2024-05-03 20:30:00|12219.2|12215.2|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|589
1714768500000|2024-05-03 20:35:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|503
1714768800000|2024-05-03 20:40:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|731
1714769100000|2024-05-03 20:45:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|399
1714769400000|2024-05-03 20:50:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|382
1714769700000|2024-05-03 20:55:00|12212.9|12208.9|12205.1|12201.1|12212.9|12208.9|12203.6|12199.6|499
1714946400000|2024-05-05 22:00:00|12208.3|12204.3|12197.3|12193.3|12209.8|12205.8|12194.2|12190.2|396
1714946700000|2024-05-05 22:05:00|12194.2|12190.2|12195.8|12191.8|12197.3|12193.3|12194.2|12190.2|50
1714947000000|2024-05-05 22:10:00|12194.2|12190.2|12195.8|12191.8|12200.4|12196.4|12194.2|12190.2|48
1714947300000|2024-05-05 22:15:00|12194.2|12190.2|12200.4|12196.4|12200.4|12196.4|12192.6|12188.6|40
1714947600000|2024-05-05 22:20:00|12198.9|12194.9|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|43
1714947900000|2024-05-05 22:25:00|||||||||11
1714948200000|2024-05-05 22:30:00|12195.8|12191.8|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|62
1714948500000|2024-05-05 22:35:00|12195.8|12191.8|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|39
1714948800000|2024-05-05 22:40:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|16
1714949100000|2024-05-05 22:45:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|133
1714949400000|2024-05-05 22:50:00|12194.2|12190.2|12195.8|12191.8|12195.8|12191.8|12194.2|12190.2|60
1714949700000|2024-05-05 22:55:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|6
1714950300000|2024-05-05 23:05:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|84
1714950600000|2024-05-05 23:10:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|185
1714950900000|2024-05-05 23:15:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|89
1714951200000|2024-05-05 23:20:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|32
1714951500000|2024-05-05 23:25:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|203
1714951800000|2024-05-05 23:30:00|12197.3|12193.3|12194.2|12190.2|12198.9|12194.9|12194.2|12190.2|88
1714952100000|2024-05-05 23:35:00|12195.8|12191.8|12194.2|12190.2|12195.8|12191.8|12191.1|12187.1|35
1714952400000|2024-05-05 23:40:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|21
1714952700000|2024-05-05 23:45:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|81
1714953000000|2024-05-05 23:50:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|123
1714953300000|2024-05-05 23:55:00|12187.9|12183.9|12181.7|12177.7|12191.1|12187.1|12181.7|12177.7|202
1714953600000|2024-05-06 00:00:00|12184.8|12180.8|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|174
1714953900000|2024-05-06 00:05:00|||||||||10
1714954200000|2024-05-06 00:10:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|22
1714954500000|2024-05-06 00:15:00|12189.5|12185.5|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|74
1714954800000|2024-05-06 00:20:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|80
1714955100000|2024-05-06 00:25:00|||||||||2
1714955400000|2024-05-06 00:30:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|95
1714955700000|2024-05-06 00:35:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|75
1714956000000|2024-05-06 00:40:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|23
1714956300000|2024-05-06 00:45:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|44
1714956600000|2024-05-06 00:50:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|63
1714956900000|2024-05-06 00:55:00|||||||||8
1714957200000|2024-05-06 01:00:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|123
1714957500000|2024-05-06 01:05:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|81
1714957800000|2024-05-06 01:10:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|75
1714958100000|2024-05-06 01:15:00|||||||||19
1714958400000|2024-05-06 01:20:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|81
1714958700000|2024-05-06 01:25:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|166
1714959000000|2024-05-06 01:30:00|12211.4|12207.4|12206.7|12202.7|12211.4|12207.4|12206.7|12202.7|153
1714959300000|2024-05-06 01:35:00|||||||||78
1714959600000|2024-05-06 01:40:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|237
1714959900000|2024-05-06 01:45:00|||||||||13
1714960200000|2024-05-06 01:50:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|93
1714960500000|2024-05-06 01:55:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|80
1714960800000|2024-05-06 02:00:00|||||||||81
1714961100000|2024-05-06 02:05:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|172
1714961400000|2024-05-06 02:10:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|61
1714961700000|2024-05-06 02:15:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|41
1714962000000|2024-05-06 02:20:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|59
1714962300000|2024-05-06 02:25:00|12203.6|12199.6|12212.9|12208.9|12216.1|12212.1|12203.6|12199.6|323
1714962600000|2024-05-06 02:30:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|50
1714962900000|2024-05-06 02:35:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|99
1714963200000|2024-05-06 02:40:00|||||||||12
1714963500000|2024-05-06 02:45:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|67
1714963800000|2024-05-06 02:50:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|131
1714964100000|2024-05-06 02:55:00|||||||||190
1714964400000|2024-05-06 03:00:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|72
1714964700000|2024-05-06 03:05:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|45
1714965000000|2024-05-06 03:10:00|||||||||42
1714965300000|2024-05-06 03:15:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|165
1714965600000|2024-05-06 03:20:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|116
1714965900000|2024-05-06 03:25:00|||||||||4
1714966200000|2024-05-06 03:30:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|77
1714966500000|2024-05-06 03:35:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|35
1714966800000|2024-05-06 03:40:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|54
1714967100000|2024-05-06 03:45:00|||||||||7
1714967400000|2024-05-06 03:50:00|||||||||3
1714967700000|2024-05-06 03:55:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|38
1714968000000|2024-05-06 04:00:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|146
1714968300000|2024-05-06 04:05:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|18
1714968600000|2024-05-06 04:10:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|88
1714968900000|2024-05-06 04:15:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|63
1714969500000|2024-05-06 04:25:00|||||||||42
1714969800000|2024-05-06 04:30:00|||||||||2
1714970100000|2024-05-06 04:35:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|136
1714970400000|2024-05-06 04:40:00|||||||||16
1714970700000|2024-05-06 04:45:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|174
1714971000000|2024-05-06 04:50:00|||||||||22
1714971300000|2024-05-06 04:55:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|60
1714971600000|2024-05-06 05:00:00|12214.5|12210.5|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|14
1714971900000|2024-05-06 05:05:00|||||||||7
1714972200000|2024-05-06 05:10:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|37
1714972500000|2024-05-06 05:15:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|61
1714972800000|2024-05-06 05:20:00|||||||||10
1714973100000|2024-05-06 05:25:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|40
1714973400000|2024-05-06 05:30:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|124
1714973700000|2024-05-06 05:35:00|12219.2|12215.2|12220.8|12216.8|12222.3|12218.3|12219.2|12215.2|192
1714974000000|2024-05-06 05:40:00|12219.2|12215.2|12225.4|12221.4|12228.6|12224.6|12216.1|12212.1|212
1714974300000|2024-05-06 05:45:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|42
1714974600000|2024-05-06 05:50:00|12228.6|12224.6|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|307
1714974900000|2024-05-06 05:55:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|78
1714975200000|2024-05-06 06:00:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|246
1714975500000|2024-05-06 06:05:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|67
1714975800000|2024-05-06 06:10:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|143
1714976100000|2024-05-06 06:15:00|12236.4|12232.4|12231.7|12227.7|12236.4|12232.4|12231.7|12227.7|42
1714976400000|2024-05-06 06:20:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|202
1714976700000|2024-05-06 06:25:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|102
1714977000000|2024-05-06 06:30:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12236.4|12232.4|152
1714977300000|2024-05-06 06:35:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|101
1714977600000|2024-05-06 06:40:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|84
1714977900000|2024-05-06 06:45:00|12234.8|12230.8|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|28
1714978200000|2024-05-06 06:50:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|48
1714978500000|2024-05-06 06:55:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|155
1714978800000|2024-05-06 07:00:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|103
1714979100000|2024-05-06 07:05:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|164
1714979400000|2024-05-06 07:10:00|12245.8|12241.8|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|70
1714979700000|2024-05-06 07:15:00|12244.2|12240.2|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|295
1714980000000|2024-05-06 07:20:00|12242.6|12238.6|12247.3|12243.3|12250.4|12246.4|12241.1|12237.1|165
1714980300000|2024-05-06 07:25:00|12248.9|12244.9|12245.8|12241.8|12250.4|12246.4|12244.2|12240.2|198
1714980600000|2024-05-06 07:30:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|172
1714980900000|2024-05-06 07:35:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|82
1714981200000|2024-05-06 07:40:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|184
1714981500000|2024-05-06 07:45:00|12256.7|12252.7|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|123
1714981800000|2024-05-06 07:50:00|12247.3|12243.3|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|315
1714982100000|2024-05-06 07:55:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|94
1714982400000|2024-05-06 08:00:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|246
1714982700000|2024-05-06 08:05:00|12244.2|12240.2|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|188
1714983000000|2024-05-06 08:10:00|12234.8|12230.8|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|191
1714983300000|2024-05-06 08:15:00|12241.1|12237.1|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|128
1714983600000|2024-05-06 08:20:00|12237.9|12233.9|12244.2|12240.2|12244.2|12240.2|12237.9|12233.9|227
1714983900000|2024-05-06 08:25:00|12242.6|12238.6|12244.2|12240.2|12244.2|12240.2|12242.6|12238.6|31
1714984200000|2024-05-06 08:30:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|211
1714984500000|2024-05-06 08:35:00|12247.3|12243.3|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|195
1714984800000|2024-05-06 08:40:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|116
1714985100000|2024-05-06 08:45:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|135
1714985400000|2024-05-06 08:50:00|12255.1|12251.1|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|316
1714985700000|2024-05-06 08:55:00|12253.6|12249.6|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|147
1714986000000|2024-05-06 09:00:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|151
1714986300000|2024-05-06 09:05:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|129
1714986600000|2024-05-06 09:10:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|143
1714986900000|2024-05-06 09:15:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|61
1714987200000|2024-05-06 09:20:00|12256.7|12252.7|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|480
1714987500000|2024-05-06 09:25:00|12261.4|12257.4|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|108
1714987800000|2024-05-06 09:30:00|12261.4|12257.4|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|98
1714988100000|2024-05-06 09:35:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|66
1714988400000|2024-05-06 09:40:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|79
1714988700000|2024-05-06 09:45:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|34
1714989000000|2024-05-06 09:50:00|||||||||44
1714989300000|2024-05-06 09:55:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|97
1714989600000|2024-05-06 10:00:00|||||||||192
1714989900000|2024-05-06 10:05:00|12264.5|12260.5|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|159
1714990200000|2024-05-06 10:10:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|174
1714990500000|2024-05-06 10:15:00|12269.2|12265.2|12266.1|12262.1|12272.3|12268.3|12262.9|12258.9|339
1714990800000|2024-05-06 10:20:00|12262.9|12258.9|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|126
1714991100000|2024-05-06 10:25:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|189
1714991400000|2024-05-06 10:30:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|156
1714991700000|2024-05-06 10:35:00|12272.3|12268.3|12269.2|12265.2|12277|12273|12269.2|12265.2|282
1714992000000|2024-05-06 10:40:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|204
1714992300000|2024-05-06 10:45:00|12267.6|12263.6|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|257
1714992600000|2024-05-06 10:50:00|12259.8|12255.8|12256.7|12252.7|12266.1|12262.1|12253.6|12249.6|194
1714992900000|2024-05-06 10:55:00|12255.1|12251.1|12262.9|12258.9|12266.1|12262.1|12255.1|12251.1|348
1714993200000|2024-05-06 11:00:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|58
1714993500000|2024-05-06 11:05:00|12262.9|12258.9|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|320
1714993800000|2024-05-06 11:10:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|323
1714994100000|2024-05-06 11:15:00|12258.3|12254.3|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|167
1714994400000|2024-05-06 11:20:00|12266.1|12262.1|12256.7|12252.7|12266.1|12262.1|12253.6|12249.6|323
1714994700000|2024-05-06 11:25:00|12258.3|12254.3|12255.1|12251.1|12259.8|12255.8|12253.6|12249.6|320
1714995000000|2024-05-06 11:30:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|388
1714995300000|2024-05-06 11:35:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|223
1714995600000|2024-05-06 11:40:00|12250.4|12246.4|12250.4|12246.4|12256.7|12252.7|12247.3|12243.3|478
1714995900000|2024-05-06 11:45:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|284
1714996200000|2024-05-06 11:50:00|12247.3|12243.3|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|304
1714996500000|2024-05-06 11:55:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|605
1714996800000|2024-05-06 12:00:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12241.1|12237.1|915
1714997100000|2024-05-06 12:05:00|12244.2|12240.2|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|579
1714997400000|2024-05-06 12:10:00|12241.1|12237.1|12244.2|12240.2|12250.4|12246.4|12237.9|12233.9|1473
1714997700000|2024-05-06 12:15:00|12241.1|12237.1|12247.3|12243.3|12250.4|12246.4|12241.1|12237.1|546
1714998000000|2024-05-06 12:20:00|12250.4|12246.4|12259.8|12255.8|12259.8|12255.8|12247.3|12243.3|2134
1714998300000|2024-05-06 12:25:00|12256.7|12252.7|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|1124
1714998600000|2024-05-06 12:30:00|12262.9|12258.9|12275.4|12271.4|12281.7|12277.7|12262.9|12258.9|1742
1714998900000|2024-05-06 12:35:00|12272.3|12268.3|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|863
1714999200000|2024-05-06 12:40:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|800
1714999500000|2024-05-06 12:45:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|356
1714999800000|2024-05-06 12:50:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12266.1|12262.1|440
1715000100000|2024-05-06 12:55:00|12275.4|12271.4|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|482
1715000400000|2024-05-06 13:00:00|12272.3|12268.3|12259.8|12255.8|12272.3|12268.3|12259.8|12255.8|895
1715000700000|2024-05-06 13:05:00|12262.9|12258.9|12247.3|12243.3|12262.9|12258.9|12244.2|12240.2|928
1715001000000|2024-05-06 13:10:00|12245.8|12241.8|12234.8|12230.8|12247.3|12243.3|12234.8|12230.8|1512
1715001300000|2024-05-06 13:15:00|12237.9|12233.9|12231.7|12227.7|12237.9|12233.9|12228.6|12224.6|941
1715001600000|2024-05-06 13:20:00|12234.8|12230.8|12225.4|12221.4|12234.8|12230.8|12225.4|12221.4|975
1715001900000|2024-05-06 13:25:00|12222.3|12218.3|12212.9|12208.9|12222.3|12218.3|12212.9|12208.9|604
1715002200000|2024-05-06 13:30:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12203.6|12199.6|2025
1715002500000|2024-05-06 13:35:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|994
1715002800000|2024-05-06 13:40:00|12209.8|12205.8|12212.9|12208.9|12212.9|12208.9|12200.4|12196.4|1127
1715003100000|2024-05-06 13:45:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|392
1715003400000|2024-05-06 13:50:00|12212.9|12208.9|12206.7|12202.7|12212.9|12208.9|12203.6|12199.6|458
1715003700000|2024-05-06 13:55:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|686
1715004000000|2024-05-06 14:00:00|12200.4|12196.4|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|321
1715004300000|2024-05-06 14:05:00|12209.8|12205.8|12203.6|12199.6|12209.8|12205.8|12200.4|12196.4|586
1715004600000|2024-05-06 14:10:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12200.4|12196.4|604
1715004900000|2024-05-06 14:15:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|552
1715005200000|2024-05-06 14:20:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|184
1715005500000|2024-05-06 14:25:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|389
1715005800000|2024-05-06 14:30:00|||||||||548
1715006100000|2024-05-06 14:35:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|520
1715006400000|2024-05-06 14:40:00|12212.9|12208.9|12206.7|12202.7|12212.9|12208.9|12203.6|12199.6|608
1715006700000|2024-05-06 14:45:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|289
1715007000000|2024-05-06 14:50:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|130
1715007300000|2024-05-06 14:55:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|595
1715007600000|2024-05-06 15:00:00|12205.1|12201.1|12200.4|12196.4|12206.7|12202.7|12200.4|12196.4|416
1715007900000|2024-05-06 15:05:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|558
1715008200000|2024-05-06 15:10:00|12197.3|12193.3|12191.1|12187.1|12197.3|12193.3|12187.9|12183.9|530
1715008500000|2024-05-06 15:15:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|154
1715008800000|2024-05-06 15:20:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|1357
1715009100000|2024-05-06 15:25:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|533
1715009400000|2024-05-06 15:30:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|128
1715009700000|2024-05-06 15:35:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|374
1715010000000|2024-05-06 15:40:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|343
1715010300000|2024-05-06 15:45:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|452
1715010600000|2024-05-06 15:50:00|12209.8|12205.8|12216.1|12212.1|12222.3|12218.3|12209.8|12205.8|1125
1715010900000|2024-05-06 15:55:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|351
1715011200000|2024-05-06 16:00:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|451
1715011500000|2024-05-06 16:05:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|204
1715011800000|2024-05-06 16:10:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|58
1715012100000|2024-05-06 16:15:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|167
1715012400000|2024-05-06 16:20:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|91
1715012700000|2024-05-06 16:25:00|||||||||55
1715013000000|2024-05-06 16:30:00|12216.1|12212.1|12216.1|12212.1|12222.3|12218.3|12212.9|12208.9|1317
1715013300000|2024-05-06 16:35:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|840
1715013600000|2024-05-06 16:40:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|403
1715013900000|2024-05-06 16:45:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|403
1715014200000|2024-05-06 16:50:00|12222.3|12218.3|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|1044
1715014500000|2024-05-06 16:55:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12228.6|12224.6|480
1715014800000|2024-05-06 17:00:00|12234.8|12230.8|12241.1|12237.1|12244.2|12240.2|12234.8|12230.8|1015
1715015100000|2024-05-06 17:05:00|12244.2|12240.2|12250.4|12246.4|12250.4|12246.4|12241.1|12237.1|589
1715015400000|2024-05-06 17:10:00|12253.6|12249.6|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|770
1715015700000|2024-05-06 17:15:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|266
1715016000000|2024-05-06 17:20:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|876
1715016300000|2024-05-06 17:25:00|12252|12248|12250.4|12246.4|12256.7|12252.7|12247.3|12243.3|1960
1715016600000|2024-05-06 17:30:00|12256.7|12252.7|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|1276
1715016900000|2024-05-06 17:35:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|256
1715017200000|2024-05-06 17:40:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|510
1715017500000|2024-05-06 17:45:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|472
1715017800000|2024-05-06 17:50:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|380
1715018100000|2024-05-06 17:55:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|522
1715018400000|2024-05-06 18:00:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|477
1715018700000|2024-05-06 18:05:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|501
1715019000000|2024-05-06 18:10:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|322
1715019300000|2024-05-06 18:15:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|260
1715019600000|2024-05-06 18:20:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|201
1715019900000|2024-05-06 18:25:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|399
1715020200000|2024-05-06 18:30:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|637
1715020500000|2024-05-06 18:35:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|94
1715020800000|2024-05-06 18:40:00|12256.7|12252.7|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|551
1715021100000|2024-05-06 18:45:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|283
1715021400000|2024-05-06 18:50:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|1066
1715021700000|2024-05-06 18:55:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|949
1715022000000|2024-05-06 19:00:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|485
1715022300000|2024-05-06 19:05:00|12256.7|12252.7|12250.4|12246.4|12259.8|12255.8|12250.4|12246.4|1002
1715022600000|2024-05-06 19:10:00|12253.6|12249.6|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|991
1715022900000|2024-05-06 19:15:00|12244.2|12240.2|12250.4|12246.4|12256.7|12252.7|12244.2|12240.2|2776
1715023200000|2024-05-06 19:20:00|12253.6|12249.6|12259.8|12255.8|12259.8|12255.8|12250.4|12246.4|927
1715023500000|2024-05-06 19:25:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|1161
1715023800000|2024-05-06 19:30:00|12256.7|12252.7|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|665
1715024100000|2024-05-06 19:35:00|12259.8|12255.8|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|730
1715024400000|2024-05-06 19:40:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|389
1715024700000|2024-05-06 19:45:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|283
1715025000000|2024-05-06 19:50:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|995
1715025300000|2024-05-06 19:55:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|2535
1715025600000|2024-05-06 20:00:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12250.4|12246.4|1185
1715025900000|2024-05-06 20:05:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|577
1715026200000|2024-05-06 20:10:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|94
1715026500000|2024-05-06 20:15:00|||||||||209
1715026800000|2024-05-06 20:20:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|440
1715027100000|2024-05-06 20:25:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|54
1715027400000|2024-05-06 20:30:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|380
1715027700000|2024-05-06 20:35:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|388
1715028000000|2024-05-06 20:40:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|177
1715028300000|2024-05-06 20:45:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|463
1715028600000|2024-05-06 20:50:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|724
1715028900000|2024-05-06 20:55:00|12267.6|12263.6|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|341
1715032800000|2024-05-06 22:00:00|12269.2|12265.2|12266.1|12262.1|12272.3|12268.3|12262.9|12258.9|156
1715033100000|2024-05-06 22:05:00|||||||||85
1715033400000|2024-05-06 22:10:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|58
1715033700000|2024-05-06 22:15:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|81
1715034000000|2024-05-06 22:20:00|||||||||4
1715034300000|2024-05-06 22:25:00|||||||||63
1715034600000|2024-05-06 22:30:00|||||||||25
1715034900000|2024-05-06 22:35:00|||||||||17
1715035200000|2024-05-06 22:40:00|||||||||18
1715035800000|2024-05-06 22:50:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|81
1715036100000|2024-05-06 22:55:00|||||||||2
1715036400000|2024-05-06 23:00:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|3
1715036700000|2024-05-06 23:05:00|12272.3|12268.3|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|249
1715037000000|2024-05-06 23:10:00|12267.6|12263.6|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|23
1715037300000|2024-05-06 23:15:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|6
1715037600000|2024-05-06 23:20:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|45
1715037900000|2024-05-06 23:25:00|12259.8|12255.8|12261.4|12257.4|12262.9|12258.9|12259.8|12255.8|74
1715038200000|2024-05-06 23:30:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|35
1715038500000|2024-05-06 23:35:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|126
1715038800000|2024-05-06 23:40:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|49
1715039100000|2024-05-06 23:45:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|133
1715039400000|2024-05-06 23:50:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12253.6|12249.6|216
1715039700000|2024-05-06 23:55:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|69
1715040000000|2024-05-07 00:00:00|12253.6|12249.6|12253.6|12249.6|12255.1|12251.1|12250.4|12246.4|118
1715040300000|2024-05-07 00:05:00|12256.7|12252.7|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|123
1715040600000|2024-05-07 00:10:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|61
1715040900000|2024-05-07 00:15:00|12253.6|12249.6|12262.9|12258.9|12266.1|12262.1|12253.6|12249.6|307
1715041200000|2024-05-07 00:20:00|12259.8|12255.8|12266.1|12262.1|12272.3|12268.3|12259.8|12255.8|145
1715041500000|2024-05-07 00:25:00|12262.9|12258.9|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|208
1715041800000|2024-05-07 00:30:00|12258.3|12254.3|12259.8|12255.8|12262.9|12258.9|12258.3|12254.3|235
1715042100000|2024-05-07 00:35:00|12262.9|12258.9|12261.4|12257.4|12262.9|12258.9|12259.8|12255.8|79
1715042400000|2024-05-07 00:40:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|53
1715042700000|2024-05-07 00:45:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|169
1715043000000|2024-05-07 00:50:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|109
1715043300000|2024-05-07 00:55:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|33
1715043600000|2024-05-07 01:00:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12261.4|12257.4|108
1715043900000|2024-05-07 01:05:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|181
1715044200000|2024-05-07 01:10:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|204
1715044500000|2024-05-07 01:15:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|215
1715044800000|2024-05-07 01:20:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|148
1715045100000|2024-05-07 01:25:00|12259.8|12255.8|12258.3|12254.3|12259.8|12255.8|12256.7|12252.7|58
1715045400000|2024-05-07 01:30:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|156
1715045700000|2024-05-07 01:35:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|105
1715046000000|2024-05-07 01:40:00|12256.7|12252.7|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|303
1715046300000|2024-05-07 01:45:00|12256.7|12252.7|12262.9|12258.9|12262.9|12258.9|12253.6|12249.6|263
1715046600000|2024-05-07 01:50:00|12266.1|12262.1|12261.4|12257.4|12266.1|12262.1|12259.8|12255.8|947
1715046900000|2024-05-07 01:55:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|272
1715047200000|2024-05-07 02:00:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|2244
1715047500000|2024-05-07 02:05:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|147
1715047800000|2024-05-07 02:10:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|139
1715048100000|2024-05-07 02:15:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|468
1715048400000|2024-05-07 02:20:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|179
1715048700000|2024-05-07 02:25:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|74
1715049000000|2024-05-07 02:30:00|12258.3|12254.3|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|161
1715049300000|2024-05-07 02:35:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|312
1715049600000|2024-05-07 02:40:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12261.4|12257.4|94
1715049900000|2024-05-07 02:45:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|155
1715050200000|2024-05-07 02:50:00|||||||||43
1715050500000|2024-05-07 02:55:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|92
1715050800000|2024-05-07 03:00:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|118
1715051100000|2024-05-07 03:05:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|93
1715051400000|2024-05-07 03:10:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|81
1715051700000|2024-05-07 03:15:00|||||||||27
1715052000000|2024-05-07 03:20:00|12270.8|12266.8|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|153
1715052300000|2024-05-07 03:25:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|86
1715052600000|2024-05-07 03:30:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|99
1715052900000|2024-05-07 03:35:00|||||||||26
1715053200000|2024-05-07 03:40:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|125
1715053500000|2024-05-07 03:45:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|181
1715053800000|2024-05-07 03:50:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|604
1715054100000|2024-05-07 03:55:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|16
1715054400000|2024-05-07 04:00:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|74
1715054700000|2024-05-07 04:05:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|46
1715055000000|2024-05-07 04:10:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|40
1715055300000|2024-05-07 04:15:00|12280.1|12276.1|12278.6|12274.6|12280.1|12276.1|12278.6|12274.6|22
1715055600000|2024-05-07 04:20:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|97
1715055900000|2024-05-07 04:25:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|88
1715056200000|2024-05-07 04:30:00|12281.7|12277.7|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|385
1715056500000|2024-05-07 04:35:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|197
1715056800000|2024-05-07 04:40:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|204
1715057100000|2024-05-07 04:45:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|183
1715057400000|2024-05-07 04:50:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|110
1715057700000|2024-05-07 04:55:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|36
1715058000000|2024-05-07 05:00:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|106
1715058300000|2024-05-07 05:05:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|111
1715058600000|2024-05-07 05:10:00|||||||||27
1715058900000|2024-05-07 05:15:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|163
1715059200000|2024-05-07 05:20:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|115
1715059500000|2024-05-07 05:25:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|234
1715059800000|2024-05-07 05:30:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|53
1715060100000|2024-05-07 05:35:00|12295.8|12291.8|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|164
1715060400000|2024-05-07 05:40:00|12295.8|12291.8|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|215
1715060700000|2024-05-07 05:45:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|498
1715061000000|2024-05-07 05:50:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|486
1715061300000|2024-05-07 05:55:00|12294.2|12290.2|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|142
1715061600000|2024-05-07 06:00:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|217
1715061900000|2024-05-07 06:05:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|222
1715062200000|2024-05-07 06:10:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12286.4|12282.4|85
1715062500000|2024-05-07 06:15:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|133
1715062800000|2024-05-07 06:20:00|12284.8|12280.8|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|90
1715063100000|2024-05-07 06:25:00|12291.1|12287.1|12291.1|12287.1|12297.3|12293.3|12287.9|12283.9|370
1715063400000|2024-05-07 06:30:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|210
1715063700000|2024-05-07 06:35:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|228
1715064000000|2024-05-07 06:40:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|72
1715064300000|2024-05-07 06:45:00|12292.6|12288.6|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|164
1715064600000|2024-05-07 06:50:00|12292.6|12288.6|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|159
1715064900000|2024-05-07 06:55:00|12294.2|12290.2|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|279
1715065200000|2024-05-07 07:00:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|523
1715065500000|2024-05-07 07:05:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|337
1715065800000|2024-05-07 07:10:00|12284.8|12280.8|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|545
1715066100000|2024-05-07 07:15:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|172
1715066400000|2024-05-07 07:20:00|12287.9|12283.9|12303.6|12299.6|12303.6|12299.6|12284.8|12280.8|464
1715066700000|2024-05-07 07:25:00|12306.7|12302.7|12306.7|12302.7|12312.9|12308.9|12303.6|12299.6|356
1715067000000|2024-05-07 07:30:00|12309.8|12305.8|12319.2|12315.2|12319.2|12315.2|12306.7|12302.7|389
1715067300000|2024-05-07 07:35:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|497
1715067600000|2024-05-07 07:40:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12319.2|12315.2|477
1715067900000|2024-05-07 07:45:00|12328.6|12324.6|12316.1|12312.1|12328.6|12324.6|12316.1|12312.1|676
1715068200000|2024-05-07 07:50:00|12312.9|12308.9|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|430
1715068500000|2024-05-07 07:55:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|580
1715068800000|2024-05-07 08:00:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|348
1715069100000|2024-05-07 08:05:00|12319.2|12315.2|12312.9|12308.9|12322.3|12318.3|12312.9|12308.9|361
1715069400000|2024-05-07 08:10:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|247
1715069700000|2024-05-07 08:15:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|413
1715070000000|2024-05-07 08:20:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|323
1715070300000|2024-05-07 08:25:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|243
1715070600000|2024-05-07 08:30:00|12312.9|12308.9|12306.7|12302.7|12312.9|12308.9|12303.6|12299.6|437
1715070900000|2024-05-07 08:35:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|154
1715071200000|2024-05-07 08:40:00|12312.9|12308.9|12311.4|12307.4|12312.9|12308.9|12309.8|12305.8|478
1715071500000|2024-05-07 08:45:00|12309.8|12305.8|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|128
1715071800000|2024-05-07 08:50:00|12311.4|12307.4|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|343
1715072100000|2024-05-07 08:55:00|12306.7|12302.7|12316.1|12312.1|12319.2|12315.2|12306.7|12302.7|234
1715072400000|2024-05-07 09:00:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|402
1715072700000|2024-05-07 09:05:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|75
1715073000000|2024-05-07 09:10:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|169
1715073300000|2024-05-07 09:15:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|305
1715073600000|2024-05-07 09:20:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|32
1715073900000|2024-05-07 09:25:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|124
1715074200000|2024-05-07 09:30:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|293
1715074500000|2024-05-07 09:35:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|168
1715074800000|2024-05-07 09:40:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|318
1715075100000|2024-05-07 09:45:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|190
1715075400000|2024-05-07 09:50:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|92
1715075700000|2024-05-07 09:55:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|180
1715076000000|2024-05-07 10:00:00|12308.3|12304.3|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|36
1715076300000|2024-05-07 10:05:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|62
1715076600000|2024-05-07 10:10:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|96
1715076900000|2024-05-07 10:15:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|473
1715077200000|2024-05-07 10:20:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|467
1715077500000|2024-05-07 10:25:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|126
1715077800000|2024-05-07 10:30:00|12306.7|12302.7|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|556
1715078100000|2024-05-07 10:35:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|185
1715078400000|2024-05-07 10:40:00|12314.5|12310.5|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|289
1715078700000|2024-05-07 10:45:00|12319.2|12315.2|12325.4|12321.4|12325.4|12321.4|12316.1|12312.1|193
1715079000000|2024-05-07 10:50:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|463
1715079300000|2024-05-07 10:55:00|12322.3|12318.3|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|246
1715079600000|2024-05-07 11:00:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|498
1715079900000|2024-05-07 11:05:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|347
1715080200000|2024-05-07 11:10:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|157
1715080500000|2024-05-07 11:15:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|215
1715080800000|2024-05-07 11:20:00|12322.3|12318.3|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|639
1715081100000|2024-05-07 11:25:00|12322.3|12318.3|12320.8|12316.8|12325.4|12321.4|12319.2|12315.2|472
1715081400000|2024-05-07 11:30:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|234
1715081700000|2024-05-07 11:35:00|12325.4|12321.4|12316.1|12312.1|12325.4|12321.4|12316.1|12312.1|382
1715082000000|2024-05-07 11:40:00|12312.9|12308.9|12309.8|12305.8|12319.2|12315.2|12309.8|12305.8|774
1715082300000|2024-05-07 11:45:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12300.4|12296.4|740
1715082600000|2024-05-07 11:50:00|12303.6|12299.6|12300.4|12296.4|12306.7|12302.7|12297.3|12293.3|525
1715082900000|2024-05-07 11:55:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|593
1715083200000|2024-05-07 12:00:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12291.1|12287.1|1185
1715083500000|2024-05-07 12:05:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|575
1715083800000|2024-05-07 12:10:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|225
1715084100000|2024-05-07 12:15:00|12300.4|12296.4|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|606
1715084400000|2024-05-07 12:20:00|12297.3|12293.3|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|498
1715084700000|2024-05-07 12:25:00|12305.1|12301.1|12312.9|12308.9|12312.9|12308.9|12303.6|12299.6|1209
1715085000000|2024-05-07 12:30:00|12309.8|12305.8|12319.2|12315.2|12322.3|12318.3|12309.8|12305.8|1252
1715085300000|2024-05-07 12:35:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12319.2|12315.2|855
1715085600000|2024-05-07 12:40:00|12328.6|12324.6|12337.9|12333.9|12341.1|12337.1|12325.4|12321.4|1162
1715085900000|2024-05-07 12:45:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|1213
1715086200000|2024-05-07 12:50:00|12337.9|12333.9|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|890
1715086500000|2024-05-07 12:55:00|12334.8|12330.8|12350.4|12346.4|12353.6|12349.6|12331.7|12327.7|1287
1715086800000|2024-05-07 13:00:00|12353.6|12349.6|12362.9|12358.9|12366.1|12362.1|12350.4|12346.4|2499
1715087100000|2024-05-07 13:05:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12355.1|12351.1|2669
1715087400000|2024-05-07 13:10:00|12366.1|12362.1|12359.8|12355.8|12375.4|12371.4|12359.8|12355.8|2345
1715087700000|2024-05-07 13:15:00|12356.7|12352.7|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|2028
1715088000000|2024-05-07 13:20:00|12356.7|12352.7|12353.6|12349.6|12359.8|12355.8|12353.6|12349.6|808
1715088300000|2024-05-07 13:25:00|12356.7|12352.7|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|1407
1715088600000|2024-05-07 13:30:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12347.3|12343.3|1212
1715088900000|2024-05-07 13:35:00|12353.6|12349.6|12344.2|12340.2|12356.7|12352.7|12341.1|12337.1|1171
1715089200000|2024-05-07 13:40:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|590
1715089500000|2024-05-07 13:45:00|12345.8|12341.8|12350.4|12346.4|12353.6|12349.6|12344.2|12340.2|774
1715089800000|2024-05-07 13:50:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|985
1715090100000|2024-05-07 13:55:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|1047
1715090400000|2024-05-07 14:00:00|12356.7|12352.7|12362.9|12358.9|12366.1|12362.1|12353.6|12349.6|887
1715090700000|2024-05-07 14:05:00|12366.1|12362.1|12369.2|12365.2|12372.3|12368.3|12362.9|12358.9|1278
1715091000000|2024-05-07 14:10:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|639
1715091300000|2024-05-07 14:15:00|12366.1|12362.1|12375.4|12371.4|12378.6|12374.6|12366.1|12362.1|1534
1715091600000|2024-05-07 14:20:00|12372.3|12368.3|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|1033
1715091900000|2024-05-07 14:25:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|598
1715092200000|2024-05-07 14:30:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|734
1715092500000|2024-05-07 14:35:00|12366.1|12362.1|12378.6|12374.6|12378.6|12374.6|12366.1|12362.1|785
1715092800000|2024-05-07 14:40:00|12381.7|12377.7|12391.1|12387.1|12391.1|12387.1|12378.6|12374.6|947
1715093100000|2024-05-07 14:45:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|1235
1715093400000|2024-05-07 14:50:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|899
1715093700000|2024-05-07 14:55:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|1416
1715094000000|2024-05-07 15:00:00|12378.6|12374.6|12378.6|12374.6|12384.8|12380.8|12375.4|12371.4|997
1715094300000|2024-05-07 15:05:00|12375.4|12371.4|12381.7|12377.7|12384.8|12380.8|12375.4|12371.4|1074
1715094600000|2024-05-07 15:10:00|12384.8|12380.8|12391.1|12387.1|12391.1|12387.1|12381.7|12377.7|1393
1715094900000|2024-05-07 15:15:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|1392
1715095200000|2024-05-07 15:20:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|900
1715095500000|2024-05-07 15:25:00|12391.1|12387.1|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|1327
1715095800000|2024-05-07 15:30:00|12391.1|12387.1|12384.8|12380.8|12394.2|12390.2|12384.8|12380.8|847
1715096100000|2024-05-07 15:35:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|752
1715096400000|2024-05-07 15:40:00|12391.1|12387.1|12400.4|12396.4|12400.4|12396.4|12387.9|12383.9|718
1715096700000|2024-05-07 15:45:00|12397.3|12393.3|12406.7|12402.7|12406.7|12402.7|12397.3|12393.3|1299
1715097000000|2024-05-07 15:50:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|1181
1715097300000|2024-05-07 15:55:00|12406.7|12402.7|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|905
1715097600000|2024-05-07 16:00:00|12397.3|12393.3|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|1183
1715097900000|2024-05-07 16:05:00|12387.9|12383.9|12384.8|12380.8|12394.2|12390.2|12384.8|12380.8|1198
1715098200000|2024-05-07 16:10:00|12387.9|12383.9|12381.7|12377.7|12387.9|12383.9|12378.6|12374.6|1232
1715098500000|2024-05-07 16:15:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|397
1715098800000|2024-05-07 16:20:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|671
1715099100000|2024-05-07 16:25:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|495
1715099400000|2024-05-07 16:30:00|12375.4|12371.4|12375.4|12371.4|12384.8|12380.8|12372.3|12368.3|764
1715099700000|2024-05-07 16:35:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|856
1715100000000|2024-05-07 16:40:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|821
1715100300000|2024-05-07 16:45:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|278
1715100600000|2024-05-07 16:50:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|1043
1715100900000|2024-05-07 16:55:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|313
1715101200000|2024-05-07 17:00:00|12380.1|12376.1|12381.7|12377.7|12384.8|12380.8|12372.3|12368.3|889
1715101500000|2024-05-07 17:05:00|12378.6|12374.6|12372.3|12368.3|12378.6|12374.6|12369.2|12365.2|808
1715101800000|2024-05-07 17:10:00|12369.2|12365.2|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|533
1715102100000|2024-05-07 17:15:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|469
1715102400000|2024-05-07 17:20:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|161
1715102700000|2024-05-07 17:25:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|920
1715103000000|2024-05-07 17:30:00|12361.4|12357.4|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|894
1715103300000|2024-05-07 17:35:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|247
1715103600000|2024-05-07 17:40:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|147
1715103900000|2024-05-07 17:45:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|313
1715104200000|2024-05-07 17:50:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|422
1715104500000|2024-05-07 17:55:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|187
1715104800000|2024-05-07 18:00:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|418
1715105100000|2024-05-07 18:05:00|12356.7|12352.7|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|342
1715105400000|2024-05-07 18:10:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|544
1715105700000|2024-05-07 18:15:00|12366.1|12362.1|12356.7|12352.7|12366.1|12362.1|12356.7|12352.7|1011
1715106000000|2024-05-07 18:20:00|12353.6|12349.6|12359.8|12355.8|12362.9|12358.9|12353.6|12349.6|563
1715106300000|2024-05-07 18:25:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|1051
1715106600000|2024-05-07 18:30:00|12350.4|12346.4|12334.8|12330.8|12353.6|12349.6|12334.8|12330.8|2051
1715106900000|2024-05-07 18:35:00|12336.4|12332.4|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|1580
1715107200000|2024-05-07 18:40:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|530
1715107500000|2024-05-07 18:45:00|12337.9|12333.9|12334.8|12330.8|12344.2|12340.2|12334.8|12330.8|878
1715107800000|2024-05-07 18:50:00|12331.7|12327.7|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|923
1715108100000|2024-05-07 18:55:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|1214
1715108400000|2024-05-07 19:00:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|1379
1715108700000|2024-05-07 19:05:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|745
1715109000000|2024-05-07 19:10:00|12337.9|12333.9|12331.7|12327.7|12337.9|12333.9|12328.6|12324.6|928
1715109300000|2024-05-07 19:15:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|596
1715109600000|2024-05-07 19:20:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|421
1715109900000|2024-05-07 19:25:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|726
1715110200000|2024-05-07 19:30:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|564
1715110500000|2024-05-07 19:35:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|401
1715110800000|2024-05-07 19:40:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|786
1715111100000|2024-05-07 19:45:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|911
1715111400000|2024-05-07 19:50:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|391
1715111700000|2024-05-07 19:55:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|2372
1715112000000|2024-05-07 20:00:00|12337.9|12333.9|12350.4|12346.4|12353.6|12349.6|12337.9|12333.9|1431
1715112300000|2024-05-07 20:05:00|12347.3|12343.3|12347.3|12343.3|12353.6|12349.6|12344.2|12340.2|792
1715112600000|2024-05-07 20:10:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|329
1715112900000|2024-05-07 20:15:00|12347.3|12343.3|12341.1|12337.1|12347.3|12343.3|12337.9|12333.9|610
1715113200000|2024-05-07 20:20:00|12344.2|12340.2|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|867
1715113500000|2024-05-07 20:25:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|207
1715113800000|2024-05-07 20:30:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|762
1715114100000|2024-05-07 20:35:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|748
1715114400000|2024-05-07 20:40:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|332
1715114700000|2024-05-07 20:45:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|557
1715115000000|2024-05-07 20:50:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|620
1715115300000|2024-05-07 20:55:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|453
1715119200000|2024-05-07 22:00:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|30
1715119500000|2024-05-07 22:05:00|||||||||1
1715119800000|2024-05-07 22:10:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|70
1715120100000|2024-05-07 22:15:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|30
1715120400000|2024-05-07 22:20:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|86
1715120700000|2024-05-07 22:25:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|30
1715121000000|2024-05-07 22:30:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|110
1715121300000|2024-05-07 22:35:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|78
1715121600000|2024-05-07 22:40:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|22
1715121900000|2024-05-07 22:45:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|15
1715122200000|2024-05-07 22:50:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|18
1715122500000|2024-05-07 22:55:00|||||||||7
1715122800000|2024-05-07 23:00:00|12348.9|12344.9|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|27
1715123100000|2024-05-07 23:05:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|20
1715123400000|2024-05-07 23:10:00|12352|12348|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|98
1715123700000|2024-05-07 23:15:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|159
1715124000000|2024-05-07 23:20:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|170
1715124300000|2024-05-07 23:25:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|98
1715124600000|2024-05-07 23:30:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|158
1715124900000|2024-05-07 23:35:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|47
1715125200000|2024-05-07 23:40:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|28
1715125500000|2024-05-07 23:45:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|50
1715125800000|2024-05-07 23:50:00|12345.8|12341.8|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|84
1715126100000|2024-05-07 23:55:00|||||||||3
1715126400000|2024-05-08 00:00:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|131
1715126700000|2024-05-08 00:05:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12350.4|12346.4|385
1715127000000|2024-05-08 00:10:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|278
1715127300000|2024-05-08 00:15:00|12350.4|12346.4|12341.1|12337.1|12353.6|12349.6|12341.1|12337.1|178
1715127600000|2024-05-08 00:20:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|166
1715127900000|2024-05-08 00:25:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|43
1715128200000|2024-05-08 00:30:00|12337.9|12333.9|12331.7|12327.7|12337.9|12333.9|12328.6|12324.6|342
1715128500000|2024-05-08 00:35:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|366
1715128800000|2024-05-08 00:40:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|142
1715129100000|2024-05-08 00:45:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|80
1715129400000|2024-05-08 00:50:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|121
1715129700000|2024-05-08 00:55:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|160
1715130000000|2024-05-08 01:00:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|207
1715130300000|2024-05-08 01:05:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|137
1715130600000|2024-05-08 01:10:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|61
1715130900000|2024-05-08 01:15:00|12327|12323|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|74
1715131200000|2024-05-08 01:20:00|12327|12323|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|89
1715131500000|2024-05-08 01:25:00|||||||||18
1715131800000|2024-05-08 01:30:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|50
1715132100000|2024-05-08 01:35:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|92
1715132400000|2024-05-08 01:40:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|37
1715132700000|2024-05-08 01:45:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|80
1715133000000|2024-05-08 01:50:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|19
1715133300000|2024-05-08 01:55:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|98
1715133600000|2024-05-08 02:00:00|||||||||42
1715133900000|2024-05-08 02:05:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|212
1715134200000|2024-05-08 02:10:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|419
1715134500000|2024-05-08 02:15:00|12317.6|12313.6|12312.9|12308.9|12319.2|12315.2|12312.9|12308.9|65
1715134800000|2024-05-08 02:20:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|232
1715135100000|2024-05-08 02:25:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|104
1715135400000|2024-05-08 02:30:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|212
1715135700000|2024-05-08 02:35:00|12312.9|12308.9|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|147
1715136000000|2024-05-08 02:40:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|25
1715136300000|2024-05-08 02:45:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|71
1715136600000|2024-05-08 02:50:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|117
1715136900000|2024-05-08 02:55:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|33
1715137200000|2024-05-08 03:00:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|30
1715137500000|2024-05-08 03:05:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|85
1715137800000|2024-05-08 03:10:00|||||||||17
1715138100000|2024-05-08 03:15:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|29
1715138400000|2024-05-08 03:20:00|||||||||10
1715138700000|2024-05-08 03:25:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|65
1715139000000|2024-05-08 03:30:00|||||||||46
1715139300000|2024-05-08 03:35:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|284
1715139600000|2024-05-08 03:40:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|103
1715139900000|2024-05-08 03:45:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|50
1715140200000|2024-05-08 03:50:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|204
1715140500000|2024-05-08 03:55:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|165
1715140800000|2024-05-08 04:00:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12308.3|12304.3|140
1715141100000|2024-05-08 04:05:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|91
1715141400000|2024-05-08 04:10:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|84
1715141700000|2024-05-08 04:15:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|65
1715142000000|2024-05-08 04:20:00|12312.9|12308.9|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|391
1715142300000|2024-05-08 04:25:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|27
1715142600000|2024-05-08 04:30:00|12317.6|12313.6|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|111
1715142900000|2024-05-08 04:35:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|69
1715143200000|2024-05-08 04:40:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|77
1715143500000|2024-05-08 04:45:00|12320.8|12316.8|12319.2|12315.2|12320.8|12316.8|12319.2|12315.2|39
1715143800000|2024-05-08 04:50:00|||||||||6
1715144100000|2024-05-08 04:55:00|||||||||8
1715144400000|2024-05-08 05:00:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|104
1715144700000|2024-05-08 05:05:00|||||||||49
1715145000000|2024-05-08 05:10:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|129
1715145300000|2024-05-08 05:15:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|24
1715145600000|2024-05-08 05:20:00|||||||||95
1715145900000|2024-05-08 05:25:00|||||||||16
1715146200000|2024-05-08 05:30:00|||||||||9
1715146500000|2024-05-08 05:35:00|12312.9|12308.9|12306.7|12302.7|12312.9|12308.9|12306.7|12302.7|120
1715146800000|2024-05-08 05:40:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|188
1715147100000|2024-05-08 05:45:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|111
1715147400000|2024-05-08 05:50:00|12306.7|12302.7|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|345
1715147700000|2024-05-08 05:55:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|240
1715148000000|2024-05-08 06:00:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|202
1715148300000|2024-05-08 06:05:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|139
1715148600000|2024-05-08 06:10:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|105
1715148900000|2024-05-08 06:15:00|12306.7|12302.7|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|201
1715149200000|2024-05-08 06:20:00|12316.1|12312.1|12312.9|12308.9|12319.2|12315.2|12312.9|12308.9|399
1715149500000|2024-05-08 06:25:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|160
1715149800000|2024-05-08 06:30:00|12316.1|12312.1|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|621
1715150100000|2024-05-08 06:35:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|236
1715150400000|2024-05-08 06:40:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|526
1715150700000|2024-05-08 06:45:00|12316.1|12312.1|12309.8|12305.8|12319.2|12315.2|12309.8|12305.8|228
1715151000000|2024-05-08 06:50:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|372
1715151300000|2024-05-08 06:55:00|12306.7|12302.7|12306.7|12302.7|12308.3|12304.3|12303.6|12299.6|184
1715151600000|2024-05-08 07:00:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12303.6|12299.6|395
1715151900000|2024-05-08 07:05:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|309
1715152200000|2024-05-08 07:10:00|12312.9|12308.9|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|210
1715152500000|2024-05-08 07:15:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|260
1715152800000|2024-05-08 07:20:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|382
1715153100000|2024-05-08 07:25:00|12328.6|12324.6|12334.8|12330.8|12334.8|12330.8|12325.4|12321.4|424
1715153400000|2024-05-08 07:30:00|12337.9|12333.9|12331.7|12327.7|12341.1|12337.1|12331.7|12327.7|634
1715153700000|2024-05-08 07:35:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|377
1715154000000|2024-05-08 07:40:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|276
1715154300000|2024-05-08 07:45:00|12325.4|12321.4|12322.3|12318.3|12328.6|12324.6|12316.1|12312.1|353
1715154600000|2024-05-08 07:50:00|12325.4|12321.4|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|362
1715154900000|2024-05-08 07:55:00|12322.3|12318.3|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|227
1715155200000|2024-05-08 08:00:00|12316.1|12312.1|12319.2|12315.2|12322.3|12318.3|12312.9|12308.9|390
1715155500000|2024-05-08 08:05:00|12316.1|12312.1|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|237
1715155800000|2024-05-08 08:10:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|388
1715156100000|2024-05-08 08:15:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|542
1715156400000|2024-05-08 08:20:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|428
1715156700000|2024-05-08 08:25:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|266
1715157000000|2024-05-08 08:30:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|191
1715157300000|2024-05-08 08:35:00|12319.2|12315.2|12316.1|12312.1|12322.3|12318.3|12316.1|12312.1|141
1715157600000|2024-05-08 08:40:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|341
1715157900000|2024-05-08 08:45:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|228
1715158200000|2024-05-08 08:50:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12316.1|12312.1|190
1715158500000|2024-05-08 08:55:00|12319.2|12315.2|12317.6|12313.6|12319.2|12315.2|12316.1|12312.1|198
1715158800000|2024-05-08 09:00:00|12316.1|12312.1|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|191
1715159100000|2024-05-08 09:05:00|12316.1|12312.1|12309.8|12305.8|12319.2|12315.2|12309.8|12305.8|347
1715159400000|2024-05-08 09:10:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|286
1715159700000|2024-05-08 09:15:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|172
1715160000000|2024-05-08 09:20:00|12309.8|12305.8|12300.4|12296.4|12309.8|12305.8|12297.3|12293.3|461
1715160300000|2024-05-08 09:25:00|12298.9|12294.9|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|150
1715160600000|2024-05-08 09:30:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|337
1715160900000|2024-05-08 09:35:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|226
1715161200000|2024-05-08 09:40:00|12300.4|12296.4|12297.3|12293.3|12303.6|12299.6|12294.2|12290.2|162
1715161500000|2024-05-08 09:45:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|322
1715161800000|2024-05-08 09:50:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|274
1715162100000|2024-05-08 09:55:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|136
1715162400000|2024-05-08 10:00:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|398
1715162700000|2024-05-08 10:05:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|61
1715163000000|2024-05-08 10:10:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|102
1715163300000|2024-05-08 10:15:00|12302|12298|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|173
1715163600000|2024-05-08 10:20:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|198
1715163900000|2024-05-08 10:25:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|269
1715164200000|2024-05-08 10:30:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|324
1715164500000|2024-05-08 10:35:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|64
1715164800000|2024-05-08 10:40:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|71
1715165100000|2024-05-08 10:45:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|229
1715165400000|2024-05-08 10:50:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|201
1715165700000|2024-05-08 10:55:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|434
1715166000000|2024-05-08 11:00:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|542
1715166300000|2024-05-08 11:05:00|12297.3|12293.3|12287.9|12283.9|12297.3|12293.3|12287.9|12283.9|233
1715166600000|2024-05-08 11:10:00|12284.8|12280.8|12294.2|12290.2|12294.2|12290.2|12284.8|12280.8|449
1715166900000|2024-05-08 11:15:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|261
1715167200000|2024-05-08 11:20:00|||||||||169
1715167500000|2024-05-08 11:25:00|12287.9|12283.9|12281.7|12277.7|12291.1|12287.1|12281.7|12277.7|302
1715167800000|2024-05-08 11:30:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|252
1715168100000|2024-05-08 11:35:00|12281.7|12277.7|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|501
1715168400000|2024-05-08 11:40:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|389
1715168700000|2024-05-08 11:45:00|12292.6|12288.6|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|299
1715169000000|2024-05-08 11:50:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|266
1715169300000|2024-05-08 11:55:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|254
1715169600000|2024-05-08 12:00:00|12287.9|12283.9|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|448
1715169900000|2024-05-08 12:05:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|438
1715170200000|2024-05-08 12:10:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|749
1715170500000|2024-05-08 12:15:00|12278.6|12274.6|12297.3|12293.3|12297.3|12293.3|12278.6|12274.6|613
1715170800000|2024-05-08 12:20:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|1638
1715171100000|2024-05-08 12:25:00|12303.6|12299.6|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|1553
1715171400000|2024-05-08 12:30:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|1225
1715171700000|2024-05-08 12:35:00|12300.4|12296.4|12291.1|12287.1|12300.4|12296.4|12291.1|12287.1|580
1715172000000|2024-05-08 12:40:00|12294.2|12290.2|12278.6|12274.6|12294.2|12290.2|12278.6|12274.6|1297
1715172300000|2024-05-08 12:45:00|12280.1|12276.1|12272.3|12268.3|12284.8|12280.8|12272.3|12268.3|1170
1715172600000|2024-05-08 12:50:00|12269.2|12265.2|12262.9|12258.9|12272.3|12268.3|12259.8|12255.8|1979
1715172900000|2024-05-08 12:55:00|12266.1|12262.1|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|555
1715173200000|2024-05-08 13:00:00|12275.4|12271.4|12287.9|12283.9|12287.9|12283.9|12272.3|12268.3|1150
1715173500000|2024-05-08 13:05:00|12284.8|12280.8|12278.6|12274.6|12287.9|12283.9|12278.6|12274.6|900
1715173800000|2024-05-08 13:10:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|1329
1715174100000|2024-05-08 13:15:00|12278.6|12274.6|12272.3|12268.3|12281.7|12277.7|12272.3|12268.3|690
1715174400000|2024-05-08 13:20:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|1996
1715174700000|2024-05-08 13:25:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|690
1715175000000|2024-05-08 13:30:00|12275.4|12271.4|12278.6|12274.6|12287.9|12283.9|12275.4|12271.4|1489
1715175300000|2024-05-08 13:35:00|12281.7|12277.7|12275.4|12271.4|12284.8|12280.8|12275.4|12271.4|449
1715175600000|2024-05-08 13:40:00|12278.6|12274.6|12281.7|12277.7|12291.1|12287.1|12275.4|12271.4|970
1715175900000|2024-05-08 13:45:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|1333
1715176200000|2024-05-08 13:50:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|823
1715176500000|2024-05-08 13:55:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|697
1715176800000|2024-05-08 14:00:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|395
1715177100000|2024-05-08 14:05:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|640
1715177400000|2024-05-08 14:10:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|742
1715177700000|2024-05-08 14:15:00|12284.8|12280.8|12291.1|12287.1|12294.2|12290.2|12281.7|12277.7|1427
1715178000000|2024-05-08 14:20:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12287.9|12283.9|1244
1715178300000|2024-05-08 14:25:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|1269
1715178600000|2024-05-08 14:30:00|12287.9|12283.9|12291.1|12287.1|12297.3|12293.3|12287.9|12283.9|886
1715178900000|2024-05-08 14:35:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|684
1715179200000|2024-05-08 14:40:00|12287.9|12283.9|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|702
1715179500000|2024-05-08 14:45:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|735
1715179800000|2024-05-08 14:50:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|303
1715180100000|2024-05-08 14:55:00|12284.8|12280.8|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|580
1715180400000|2024-05-08 15:00:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|767
1715180700000|2024-05-08 15:05:00|12278.6|12274.6|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|951
1715181000000|2024-05-08 15:10:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|1177
1715181300000|2024-05-08 15:15:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|1089
1715181600000|2024-05-08 15:20:00|12269.2|12265.2|12275.4|12271.4|12278.6|12274.6|12269.2|12265.2|806
1715181900000|2024-05-08 15:25:00|12278.6|12274.6|12281.7|12277.7|12284.8|12280.8|12275.4|12271.4|690
1715182200000|2024-05-08 15:30:00|12278.6|12274.6|12287.9|12283.9|12287.9|12283.9|12278.6|12274.6|895
1715182500000|2024-05-08 15:35:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|716
1715182800000|2024-05-08 15:40:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|309
1715183100000|2024-05-08 15:45:00|12284.8|12280.8|12294.2|12290.2|12294.2|12290.2|12284.8|12280.8|546
1715183400000|2024-05-08 15:50:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|447
1715183700000|2024-05-08 15:55:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|856
1715184000000|2024-05-08 16:00:00|12291.1|12287.1|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|336
1715184300000|2024-05-08 16:05:00|12291.1|12287.1|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|690
1715184600000|2024-05-08 16:10:00|||||||||68
1715184900000|2024-05-08 16:15:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|569
1715185200000|2024-05-08 16:20:00|12291.1|12287.1|12287.9|12283.9|12294.2|12290.2|12284.8|12280.8|666
1715185500000|2024-05-08 16:25:00|12284.8|12280.8|12287.9|12283.9|12297.3|12293.3|12284.8|12280.8|1543
1715185800000|2024-05-08 16:30:00|12291.1|12287.1|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|857
1715186100000|2024-05-08 16:35:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12275.4|12271.4|709
1715186400000|2024-05-08 16:40:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|1277
1715186700000|2024-05-08 16:45:00|12278.6|12274.6|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|712
1715187000000|2024-05-08 16:50:00|12287.9|12283.9|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|1088
1715187300000|2024-05-08 16:55:00|12300.4|12296.4|12291.1|12287.1|12300.4|12296.4|12291.1|12287.1|879
1715187600000|2024-05-08 17:00:00|12287.9|12283.9|12287.9|12283.9|12294.2|12290.2|12278.6|12274.6|1362
1715187900000|2024-05-08 17:05:00|12291.1|12287.1|12287.9|12283.9|12297.3|12293.3|12284.8|12280.8|1504
1715188200000|2024-05-08 17:10:00|12286.4|12282.4|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|452
1715188500000|2024-05-08 17:15:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|268
1715188800000|2024-05-08 17:20:00|12287.9|12283.9|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|1000
1715189100000|2024-05-08 17:25:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|618
1715189400000|2024-05-08 17:30:00|12283.3|12279.3|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|746
1715189700000|2024-05-08 17:35:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|655
1715190000000|2024-05-08 17:40:00|12287.9|12283.9|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|902
1715190300000|2024-05-08 17:45:00|12287.9|12283.9|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|438
1715190600000|2024-05-08 17:50:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|539
1715190900000|2024-05-08 17:55:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|874
1715191200000|2024-05-08 18:00:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|286
1715191500000|2024-05-08 18:05:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|881
1715191800000|2024-05-08 18:10:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|754
1715192100000|2024-05-08 18:15:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|528
1715192400000|2024-05-08 18:20:00|12278.6|12274.6|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|56
1715192700000|2024-05-08 18:25:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|321
1715193000000|2024-05-08 18:30:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|634
1715193300000|2024-05-08 18:35:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|721
1715193600000|2024-05-08 18:40:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|782
1715193900000|2024-05-08 18:45:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|650
1715194200000|2024-05-08 18:50:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|1079
1715194500000|2024-05-08 18:55:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|742
1715194800000|2024-05-08 19:00:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|1427
1715195100000|2024-05-08 19:05:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|1571
1715195400000|2024-05-08 19:10:00|12269.2|12265.2|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|1168
1715195700000|2024-05-08 19:15:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|321
1715196000000|2024-05-08 19:20:00|||||||||154
1715196300000|2024-05-08 19:25:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|618
1715196600000|2024-05-08 19:30:00|||||||||483
1715196900000|2024-05-08 19:35:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|1053
1715197200000|2024-05-08 19:40:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|975
1715197500000|2024-05-08 19:45:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|1186
1715197800000|2024-05-08 19:50:00|12262.9|12258.9|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|1144
1715198100000|2024-05-08 19:55:00|12269.2|12265.2|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|3129
1715198400000|2024-05-08 20:00:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|1910
1715198700000|2024-05-08 20:05:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|1181
1715199000000|2024-05-08 20:10:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|724
1715199300000|2024-05-08 20:15:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|1029
1715199600000|2024-05-08 20:20:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|903
1715199900000|2024-05-08 20:25:00|12258.3|12254.3|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|451
1715200200000|2024-05-08 20:30:00|12258.3|12254.3|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|1145
1715200500000|2024-05-08 20:35:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|70
1715200800000|2024-05-08 20:40:00|||||||||314
1715201100000|2024-05-08 20:45:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|1251
1715201400000|2024-05-08 20:50:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|786
1715201700000|2024-05-08 20:55:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|655
1715205600000|2024-05-08 22:00:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|56
1715205900000|2024-05-08 22:05:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|22
1715206200000|2024-05-08 22:10:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|45
1715206500000|2024-05-08 22:15:00|12253.6|12249.6|12255.1|12251.1|12256.7|12252.7|12253.6|12249.6|24
1715206800000|2024-05-08 22:20:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|17
1715207100000|2024-05-08 22:25:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|28
1715207400000|2024-05-08 22:30:00|||||||||5
1715207700000|2024-05-08 22:35:00|||||||||9
1715208000000|2024-05-08 22:40:00|||||||||2
1715208300000|2024-05-08 22:45:00|||||||||11
1715208600000|2024-05-08 22:50:00|12253.6|12249.6|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|163
1715208900000|2024-05-08 22:55:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|40
1715209200000|2024-05-08 23:00:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|76
1715209500000|2024-05-08 23:05:00|12259.8|12255.8|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|105
1715209800000|2024-05-08 23:10:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|61
1715210100000|2024-05-08 23:15:00|12252|12248|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|19
1715210400000|2024-05-08 23:20:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|58
1715210700000|2024-05-08 23:25:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|32
1715211000000|2024-05-08 23:30:00|12255.1|12251.1|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|95
1715211300000|2024-05-08 23:35:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|119
1715211600000|2024-05-08 23:40:00|12255.1|12251.1|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|57
1715211900000|2024-05-08 23:45:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|87
1715212200000|2024-05-08 23:50:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|181
1715212500000|2024-05-08 23:55:00|12250.4|12246.4|12250.4|12246.4|12255.1|12251.1|12250.4|12246.4|121
1715212800000|2024-05-09 00:00:00|12252|12248|12247.3|12243.3|12256.7|12252.7|12237.9|12233.9|331
1715213100000|2024-05-09 00:05:00|12250.4|12246.4|12244.2|12240.2|12253.6|12249.6|12244.2|12240.2|197
1715213400000|2024-05-09 00:10:00|12245.8|12241.8|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|144
1715213700000|2024-05-09 00:15:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|311
1715214000000|2024-05-09 00:20:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|143
1715214300000|2024-05-09 00:25:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|79
1715214600000|2024-05-09 00:30:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|105
1715214900000|2024-05-09 00:35:00|12241.1|12237.1|12237.9|12233.9|12244.2|12240.2|12234.8|12230.8|193
1715215200000|2024-05-09 00:40:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|93
1715215500000|2024-05-09 00:45:00|12234.8|12230.8|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|85
1715215800000|2024-05-09 00:50:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|98
1715216100000|2024-05-09 00:55:00|12244.2|12240.2|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|72
1715216400000|2024-05-09 01:00:00|12241.1|12237.1|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|116
1715216700000|2024-05-09 01:05:00|||||||||135
1715217000000|2024-05-09 01:10:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|54
1715217300000|2024-05-09 01:15:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|258
1715217600000|2024-05-09 01:20:00|12248.9|12244.9|12244.2|12240.2|12248.9|12244.9|12242.6|12238.6|67
1715217900000|2024-05-09 01:25:00|||||||||76
1715218200000|2024-05-09 01:30:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|121
1715218500000|2024-05-09 01:35:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|74
1715218800000|2024-05-09 01:40:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|178
1715219100000|2024-05-09 01:45:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|137
1715219400000|2024-05-09 01:50:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|146
1715219700000|2024-05-09 01:55:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|22
1715220000000|2024-05-09 02:00:00|12239.5|12235.5|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|164
1715220300000|2024-05-09 02:05:00|12244.2|12240.2|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|85
1715220600000|2024-05-09 02:10:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|107
1715220900000|2024-05-09 02:15:00|12234.8|12230.8|12236.4|12232.4|12237.9|12233.9|12234.8|12230.8|169
1715221200000|2024-05-09 02:20:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|167
1715221500000|2024-05-09 02:25:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|65
1715221800000|2024-05-09 02:30:00|12236.4|12232.4|12237.9|12233.9|12237.9|12233.9|12236.4|12232.4|48
1715222100000|2024-05-09 02:35:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|92
1715222400000|2024-05-09 02:40:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|134
1715222700000|2024-05-09 02:45:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|96
1715223000000|2024-05-09 02:50:00|||||||||90
1715223300000|2024-05-09 02:55:00|||||||||25
1715223600000|2024-05-09 03:00:00|||||||||32
1715223900000|2024-05-09 03:05:00|||||||||46
1715224200000|2024-05-09 03:10:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|98
1715224500000|2024-05-09 03:15:00|||||||||66
1715224800000|2024-05-09 03:20:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|314
1715225100000|2024-05-09 03:25:00|||||||||38
1715225400000|2024-05-09 03:30:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|67
1715225700000|2024-05-09 03:35:00|12227|12223|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|193
1715226000000|2024-05-09 03:40:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|47
1715226300000|2024-05-09 03:45:00|||||||||64
1715226600000|2024-05-09 03:50:00|12223.9|12219.9|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|172
1715226900000|2024-05-09 03:55:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|58
1715227200000|2024-05-09 04:00:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|122
1715227500000|2024-05-09 04:05:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|81
1715227800000|2024-05-09 04:10:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|55
1715228100000|2024-05-09 04:15:00|||||||||14
1715228400000|2024-05-09 04:20:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|61
1715228700000|2024-05-09 04:25:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|53
1715229000000|2024-05-09 04:30:00|||||||||35
1715229300000|2024-05-09 04:35:00|||||||||66
1715229600000|2024-05-09 04:40:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|31
1715229900000|2024-05-09 04:45:00|||||||||25
1715230200000|2024-05-09 04:50:00|||||||||21
1715230500000|2024-05-09 04:55:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|193
1715230800000|2024-05-09 05:00:00|||||||||33
1715231100000|2024-05-09 05:05:00|||||||||57
1715231400000|2024-05-09 05:10:00|12231.7|12227.7|12234.8|12230.8|12237.9|12233.9|12231.7|12227.7|305
1715231700000|2024-05-09 05:15:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|48
1715232000000|2024-05-09 05:20:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12230.1|12226.1|133
1715232300000|2024-05-09 05:25:00|||||||||80
1715232600000|2024-05-09 05:30:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|39
1715232900000|2024-05-09 05:35:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|123
1715233200000|2024-05-09 05:40:00|||||||||16
1715233500000|2024-05-09 05:45:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|350
1715233800000|2024-05-09 05:50:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|129
1715234100000|2024-05-09 05:55:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|122
1715234400000|2024-05-09 06:00:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|232
1715234700000|2024-05-09 06:05:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|248
1715235000000|2024-05-09 06:10:00|12225.4|12221.4|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|156
1715235300000|2024-05-09 06:15:00|12222.3|12218.3|12228.6|12224.6|12231.7|12227.7|12222.3|12218.3|231
1715235600000|2024-05-09 06:20:00|12231.7|12227.7|12237.9|12233.9|12237.9|12233.9|12228.6|12224.6|237
1715235900000|2024-05-09 06:25:00|12241.1|12237.1|12244.2|12240.2|12245.8|12241.8|12234.8|12230.8|481
1715236200000|2024-05-09 06:30:00|12247.3|12243.3|12234.8|12230.8|12247.3|12243.3|12234.8|12230.8|287
1715236500000|2024-05-09 06:35:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|72
1715236800000|2024-05-09 06:40:00|12236.4|12232.4|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|124
1715237100000|2024-05-09 06:45:00|||||||||19
1715237400000|2024-05-09 06:50:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|197
1715237700000|2024-05-09 06:55:00|12239.5|12235.5|12237.9|12233.9|12239.5|12235.5|12234.8|12230.8|278
1715238000000|2024-05-09 07:00:00|12239.5|12235.5|12241.1|12237.1|12247.3|12243.3|12237.9|12233.9|473
1715238300000|2024-05-09 07:05:00|12244.2|12240.2|12237.9|12233.9|12247.3|12243.3|12234.8|12230.8|178
1715238600000|2024-05-09 07:10:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|184
1715238900000|2024-05-09 07:15:00|12234.8|12230.8|12228.6|12224.6|12237.9|12233.9|12228.6|12224.6|286
1715239200000|2024-05-09 07:20:00|12225.4|12221.4|12219.2|12215.2|12228.6|12224.6|12219.2|12215.2|391
1715239500000|2024-05-09 07:25:00|12222.3|12218.3|12212.9|12208.9|12222.3|12218.3|12212.9|12208.9|585
1715239800000|2024-05-09 07:30:00|12216.1|12212.1|12222.3|12218.3|12225.4|12221.4|12216.1|12212.1|166
1715240100000|2024-05-09 07:35:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|194
1715240400000|2024-05-09 07:40:00|12219.2|12215.2|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|269
1715240700000|2024-05-09 07:45:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|300
1715241000000|2024-05-09 07:50:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|406
1715241300000|2024-05-09 07:55:00|12212.9|12208.9|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|256
1715241600000|2024-05-09 08:00:00|12211.4|12207.4|12209.8|12205.8|12216.1|12212.1|12206.7|12202.7|514
1715241900000|2024-05-09 08:05:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12206.7|12202.7|285
1715242200000|2024-05-09 08:10:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|176
1715242500000|2024-05-09 08:15:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|321
1715242800000|2024-05-09 08:20:00|12214.5|12210.5|12212.9|12208.9|12216.1|12212.1|12206.7|12202.7|272
1715243100000|2024-05-09 08:25:00|12211.4|12207.4|12206.7|12202.7|12211.4|12207.4|12206.7|12202.7|80
1715243400000|2024-05-09 08:30:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|258
1715243700000|2024-05-09 08:35:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|414
1715244000000|2024-05-09 08:40:00|12197.3|12193.3|12206.7|12202.7|12209.8|12205.8|12197.3|12193.3|386
1715244300000|2024-05-09 08:45:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|281
1715244600000|2024-05-09 08:50:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|153
1715244900000|2024-05-09 08:55:00|12205.1|12201.1|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|550
1715245200000|2024-05-09 09:00:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|324
1715245500000|2024-05-09 09:05:00|12197.3|12193.3|12206.7|12202.7|12206.7|12202.7|12197.3|12193.3|266
1715245800000|2024-05-09 09:10:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|273
1715246100000|2024-05-09 09:15:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|15
1715246400000|2024-05-09 09:20:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|99
1715246700000|2024-05-09 09:25:00|12209.8|12205.8|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|175
1715247000000|2024-05-09 09:30:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|146
1715247300000|2024-05-09 09:35:00|12202|12198|12203.6|12199.6|12203.6|12199.6|12202|12198|276
1715247600000|2024-05-09 09:40:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|725
1715247900000|2024-05-09 09:45:00|12202|12198|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|311
1715248200000|2024-05-09 09:50:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|357
1715248500000|2024-05-09 09:55:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|152
1715248800000|2024-05-09 10:00:00|12209.8|12205.8|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|104
1715249100000|2024-05-09 10:05:00|||||||||259
1715249400000|2024-05-09 10:10:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|251
1715249700000|2024-05-09 10:15:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|118
1715250000000|2024-05-09 10:20:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|193
1715250300000|2024-05-09 10:25:00|12209.8|12205.8|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|479
1715250600000|2024-05-09 10:30:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|464
1715250900000|2024-05-09 10:35:00|||||||||110
1715251200000|2024-05-09 10:40:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|322
1715251500000|2024-05-09 10:45:00|||||||||46
1715251800000|2024-05-09 10:50:00|12212.9|12208.9|12206.7|12202.7|12212.9|12208.9|12206.7|12202.7|831
1715252100000|2024-05-09 10:55:00|12203.6|12199.6|12209.8|12205.8|12212.9|12208.9|12203.6|12199.6|213
1715252400000|2024-05-09 11:00:00|12212.9|12208.9|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|1041
1715252700000|2024-05-09 11:05:00|12206.7|12202.7|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|378
1715253000000|2024-05-09 11:10:00|12206.7|12202.7|12197.3|12193.3|12209.8|12205.8|12197.3|12193.3|659
1715253300000|2024-05-09 11:15:00|12200.4|12196.4|12194.2|12190.2|12205.1|12201.1|12194.2|12190.2|924
1715253600000|2024-05-09 11:20:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|689
1715253900000|2024-05-09 11:25:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|390
1715254200000|2024-05-09 11:30:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|611
1715254500000|2024-05-09 11:35:00|12198.9|12194.9|12206.7|12202.7|12206.7|12202.7|12197.3|12193.3|580
1715254800000|2024-05-09 11:40:00|12208.3|12204.3|12206.7|12202.7|12209.8|12205.8|12197.3|12193.3|628
1715255100000|2024-05-09 11:45:00|12205.1|12201.1|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|1006
1715255400000|2024-05-09 11:50:00|12208.3|12204.3|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|386
1715255700000|2024-05-09 11:55:00|12200.4|12196.4|12194.2|12190.2|12202|12198|12194.2|12190.2|584
1715256000000|2024-05-09 12:00:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|901
1715256300000|2024-05-09 12:05:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|226
1715256600000|2024-05-09 12:10:00|12191.1|12187.1|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|617
1715256900000|2024-05-09 12:15:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|772
1715257200000|2024-05-09 12:20:00|12194.2|12190.2|12203.6|12199.6|12206.7|12202.7|12191.1|12187.1|1649
1715257500000|2024-05-09 12:25:00|12200.4|12196.4|12202|12198|12212.9|12208.9|12200.4|12196.4|1685
1715257800000|2024-05-09 12:30:00|12220.8|12216.8|12244.2|12240.2|12247.3|12243.3|12212.9|12208.9|4210
1715258100000|2024-05-09 12:35:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12231.7|12227.7|2104
1715258400000|2024-05-09 12:40:00|12244.2|12240.2|12250.4|12246.4|12256.7|12252.7|12244.2|12240.2|1576
1715258700000|2024-05-09 12:45:00|12247.3|12243.3|12237.9|12233.9|12250.4|12246.4|12234.8|12230.8|1552
1715259000000|2024-05-09 12:50:00|12234.8|12230.8|12234.8|12230.8|12241.1|12237.1|12228.6|12224.6|1008
1715259300000|2024-05-09 12:55:00|12237.9|12233.9|12228.6|12224.6|12237.9|12233.9|12225.4|12221.4|1082
1715259600000|2024-05-09 13:00:00|12225.4|12221.4|12225.4|12221.4|12231.7|12227.7|12212.9|12208.9|1929
1715259900000|2024-05-09 13:05:00|12222.3|12218.3|12231.7|12227.7|12234.8|12230.8|12222.3|12218.3|1657
1715260200000|2024-05-09 13:10:00|12230.1|12226.1|12219.2|12215.2|12231.7|12227.7|12219.2|12215.2|1473
1715260500000|2024-05-09 13:15:00|12216.1|12212.1|12222.3|12218.3|12231.7|12227.7|12216.1|12212.1|1432
1715260800000|2024-05-09 13:20:00|12225.4|12221.4|12216.1|12212.1|12225.4|12221.4|12209.8|12205.8|1383
1715261100000|2024-05-09 13:25:00|12219.2|12215.2|12209.8|12205.8|12219.2|12215.2|12209.8|12205.8|1191
1715261400000|2024-05-09 13:30:00|12206.7|12202.7|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|1518
1715261700000|2024-05-09 13:35:00|12212.9|12208.9|12212.9|12208.9|12222.3|12218.3|12206.7|12202.7|2076
1715262000000|2024-05-09 13:40:00|12216.1|12212.1|12219.2|12215.2|12222.3|12218.3|12209.8|12205.8|820
1715262300000|2024-05-09 13:45:00|12216.1|12212.1|12209.8|12205.8|12219.2|12215.2|12206.7|12202.7|1142
1715262600000|2024-05-09 13:50:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|1301
1715262900000|2024-05-09 13:55:00|12216.1|12212.1|12206.7|12202.7|12216.1|12212.1|12206.7|12202.7|1148
1715263200000|2024-05-09 14:00:00|12203.6|12199.6|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|658
1715263500000|2024-05-09 14:05:00|12209.8|12205.8|12216.1|12212.1|12216.1|12212.1|12206.7|12202.7|360
1715263800000|2024-05-09 14:10:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|1056
1715264100000|2024-05-09 14:15:00|12209.8|12205.8|12219.2|12215.2|12222.3|12218.3|12209.8|12205.8|1220
1715264400000|2024-05-09 14:20:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|842
1715264700000|2024-05-09 14:25:00|12222.3|12218.3|12225.4|12221.4|12231.7|12227.7|12219.2|12215.2|1420
1715265000000|2024-05-09 14:30:00|12222.3|12218.3|12225.4|12221.4|12234.8|12230.8|12222.3|12218.3|646
1715265300000|2024-05-09 14:35:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12225.4|12221.4|1010
1715265600000|2024-05-09 14:40:00|12237.9|12233.9|12231.7|12227.7|12244.2|12240.2|12231.7|12227.7|1762
1715265900000|2024-05-09 14:45:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12225.4|12221.4|1167
1715266200000|2024-05-09 14:50:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|696
1715266500000|2024-05-09 14:55:00|12231.7|12227.7|12241.1|12237.1|12241.1|12237.1|12231.7|12227.7|1032
1715266800000|2024-05-09 15:00:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12237.9|12233.9|1070
1715267100000|2024-05-09 15:05:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|654
1715267400000|2024-05-09 15:10:00|12250.4|12246.4|12250.4|12246.4|12256.7|12252.7|12247.3|12243.3|848
1715267700000|2024-05-09 15:15:00|12253.6|12249.6|12244.2|12240.2|12256.7|12252.7|12244.2|12240.2|2132
1715268000000|2024-05-09 15:20:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|930
1715268300000|2024-05-09 15:25:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|963
1715268600000|2024-05-09 15:30:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|459
1715268900000|2024-05-09 15:35:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|439
1715269200000|2024-05-09 15:40:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|215
1715269500000|2024-05-09 15:45:00|12253.6|12249.6|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|717
1715269800000|2024-05-09 15:50:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|887
1715270100000|2024-05-09 15:55:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|964
1715270400000|2024-05-09 16:00:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|584
1715270700000|2024-05-09 16:05:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|510
1715271000000|2024-05-09 16:10:00|||||||||420
1715271300000|2024-05-09 16:15:00|||||||||296
1715271600000|2024-05-09 16:20:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|622
1715271900000|2024-05-09 16:25:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|930
1715272200000|2024-05-09 16:30:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|1542
1715272500000|2024-05-09 16:35:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|734
1715272800000|2024-05-09 16:40:00|12237.9|12233.9|12244.2|12240.2|12244.2|12240.2|12237.9|12233.9|674
1715273100000|2024-05-09 16:45:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|1958
1715273400000|2024-05-09 16:50:00|12247.3|12243.3|12256.7|12252.7|12259.8|12255.8|12247.3|12243.3|3720
1715273700000|2024-05-09 16:55:00|12259.8|12255.8|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|2808
1715274000000|2024-05-09 17:00:00|12250.4|12246.4|12278.6|12274.6|12278.6|12274.6|12237.9|12233.9|4398
1715274300000|2024-05-09 17:05:00|12281.7|12277.7|12287.9|12283.9|12291.1|12287.1|12278.6|12274.6|2738
1715274600000|2024-05-09 17:10:00|12284.8|12280.8|12294.2|12290.2|12294.2|12290.2|12284.8|12280.8|1666
1715274900000|2024-05-09 17:15:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|968
1715275200000|2024-05-09 17:20:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12291.1|12287.1|1953
1715275500000|2024-05-09 17:25:00|12303.6|12299.6|12312.9|12308.9|12316.1|12312.1|12303.6|12299.6|1687
1715275800000|2024-05-09 17:30:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|1132
1715276100000|2024-05-09 17:35:00|12312.9|12308.9|12306.7|12302.7|12316.1|12312.1|12306.7|12302.7|646
1715276400000|2024-05-09 17:40:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|767
1715276700000|2024-05-09 17:45:00|12305.1|12301.1|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|742
1715277000000|2024-05-09 17:50:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|892
1715277300000|2024-05-09 17:55:00|12312.9|12308.9|12312.9|12308.9|12319.2|12315.2|12309.8|12305.8|1309
1715277600000|2024-05-09 18:00:00|12314.5|12310.5|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|871
1715277900000|2024-05-09 18:05:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|392
1715278200000|2024-05-09 18:10:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|633
1715278500000|2024-05-09 18:15:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|287
1715278800000|2024-05-09 18:20:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|393
1715279100000|2024-05-09 18:25:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|286
1715279400000|2024-05-09 18:30:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|652
1715279700000|2024-05-09 18:35:00|12325.4|12321.4|12331.7|12327.7|12334.8|12330.8|12322.3|12318.3|747
1715280000000|2024-05-09 18:40:00|12328.6|12324.6|12334.8|12330.8|12334.8|12330.8|12325.4|12321.4|275
1715280300000|2024-05-09 18:45:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|542
1715280600000|2024-05-09 18:50:00|12334.8|12330.8|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|1293
1715280900000|2024-05-09 18:55:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|2577
1715281200000|2024-05-09 19:00:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|1209
1715281500000|2024-05-09 19:05:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|611
1715281800000|2024-05-09 19:10:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|966
1715282100000|2024-05-09 19:15:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|588
1715282400000|2024-05-09 19:20:00|12328.6|12324.6|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|885
1715282700000|2024-05-09 19:25:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|349
1715283000000|2024-05-09 19:30:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|701
1715283300000|2024-05-09 19:35:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|1062
1715283600000|2024-05-09 19:40:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|755
1715283900000|2024-05-09 19:45:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|568
1715284200000|2024-05-09 19:50:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12316.1|12312.1|634
1715284500000|2024-05-09 19:55:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|3230
1715284800000|2024-05-09 20:00:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12303.6|12299.6|2134
1715285100000|2024-05-09 20:05:00|12309.8|12305.8|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|1206
1715285400000|2024-05-09 20:10:00|12316.1|12312.1|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|965
1715285700000|2024-05-09 20:15:00|12323.9|12319.9|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|575
1715286000000|2024-05-09 20:20:00|||||||||509
1715286300000|2024-05-09 20:25:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|997
1715286600000|2024-05-09 20:30:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|600
1715286900000|2024-05-09 20:35:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|639
1715287200000|2024-05-09 20:40:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|918
1715287500000|2024-05-09 20:45:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|960
1715287800000|2024-05-09 20:50:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|416
1715288100000|2024-05-09 20:55:00|12320.8|12316.8|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|449
1715292000000|2024-05-09 22:00:00|12316.1|12312.1|12317.6|12313.6|12319.2|12315.2|12316.1|12312.1|47
1715292300000|2024-05-09 22:05:00|12319.2|12315.2|12317.6|12313.6|12319.2|12315.2|12316.1|12312.1|22
1715292600000|2024-05-09 22:10:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12317.6|12313.6|31
1715292900000|2024-05-09 22:15:00|12316.1|12312.1|12316.1|12312.1|12317.6|12313.6|12316.1|12312.1|40
1715293200000|2024-05-09 22:20:00|12312.9|12308.9|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|83
1715293500000|2024-05-09 22:25:00|12317.6|12313.6|12316.1|12312.1|12317.6|12313.6|12316.1|12312.1|37
1715293800000|2024-05-09 22:30:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|84
1715294100000|2024-05-09 22:35:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|124
1715294400000|2024-05-09 22:40:00|||||||||4
1715294700000|2024-05-09 22:45:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|53
1715295000000|2024-05-09 22:50:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|41
1715295300000|2024-05-09 22:55:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|49
1715295600000|2024-05-09 23:00:00|||||||||58
1715295900000|2024-05-09 23:05:00|12314.5|12310.5|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|16
1715296200000|2024-05-09 23:10:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|38
1715296500000|2024-05-09 23:15:00|12314.5|12310.5|12312.9|12308.9|12314.5|12310.5|12312.9|12308.9|10
1715296800000|2024-05-09 23:20:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|15
1715297100000|2024-05-09 23:25:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|107
1715297400000|2024-05-09 23:30:00|||||||||5
1715297700000|2024-05-09 23:35:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|186
1715298000000|2024-05-09 23:40:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|207
1715298300000|2024-05-09 23:45:00|12314.5|12310.5|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|21
1715298600000|2024-05-09 23:50:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|174
1715298900000|2024-05-09 23:55:00|||||||||28
1715299200000|2024-05-10 00:00:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|128
1715299500000|2024-05-10 00:05:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|165
1715299800000|2024-05-10 00:10:00|12308.3|12304.3|12312.9|12308.9|12316.1|12312.1|12306.7|12302.7|471
1715300100000|2024-05-10 00:15:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|114
1715300400000|2024-05-10 00:20:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|52
1715300700000|2024-05-10 00:25:00|12322.3|12318.3|12337.9|12333.9|12337.9|12333.9|12322.3|12318.3|487
1715301000000|2024-05-10 00:30:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|420
1715301300000|2024-05-10 00:35:00|12330.1|12326.1|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|165
1715301600000|2024-05-10 00:40:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|81
1715301900000|2024-05-10 00:45:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|219
1715302200000|2024-05-10 00:50:00|12331.7|12327.7|12341.1|12337.1|12341.1|12337.1|12331.7|12327.7|279
1715302500000|2024-05-10 00:55:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|111
1715302800000|2024-05-10 01:00:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|114
1715303100000|2024-05-10 01:05:00|12337.9|12333.9|12350.4|12346.4|12350.4|12346.4|12337.9|12333.9|318
1715303400000|2024-05-10 01:10:00|12348.9|12344.9|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|278
1715303700000|2024-05-10 01:15:00|12341.1|12337.1|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|168
1715304000000|2024-05-10 01:20:00|12341.1|12337.1|12347.3|12343.3|12347.3|12343.3|12341.1|12337.1|183
1715304300000|2024-05-10 01:25:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|32
1715304600000|2024-05-10 01:30:00|12342.6|12338.6|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|61
1715304900000|2024-05-10 01:35:00|12341.1|12337.1|12334.8|12330.8|12341.1|12337.1|12334.8|12330.8|171
1715305200000|2024-05-10 01:40:00|12333.3|12329.3|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|143
1715305500000|2024-05-10 01:45:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|57
1715305800000|2024-05-10 01:50:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|114
1715306100000|2024-05-10 01:55:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|140
1715306400000|2024-05-10 02:00:00|||||||||15
1715306700000|2024-05-10 02:05:00|||||||||203
1715307000000|2024-05-10 02:10:00|12322.3|12318.3|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|474
1715307300000|2024-05-10 02:15:00|12325.4|12321.4|12312.9|12308.9|12325.4|12321.4|12312.9|12308.9|605
1715307600000|2024-05-10 02:20:00|12309.8|12305.8|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|375
1715307900000|2024-05-10 02:25:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|64
1715308200000|2024-05-10 02:30:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|141
1715308500000|2024-05-10 02:35:00|||||||||24
1715308800000|2024-05-10 02:40:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|111
1715309100000|2024-05-10 02:45:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|25
1715309400000|2024-05-10 02:50:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|71
1715309700000|2024-05-10 02:55:00|||||||||16
1715310000000|2024-05-10 03:00:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|65
1715310300000|2024-05-10 03:05:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|123
1715310600000|2024-05-10 03:10:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|221
1715310900000|2024-05-10 03:15:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|99
1715311200000|2024-05-10 03:20:00|||||||||77
1715311500000|2024-05-10 03:25:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|109
1715311800000|2024-05-10 03:30:00|12319.2|12315.2|12317.6|12313.6|12319.2|12315.2|12316.1|12312.1|137
1715312100000|2024-05-10 03:35:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|206
1715312400000|2024-05-10 03:40:00|12314.5|12310.5|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|84
1715312700000|2024-05-10 03:45:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|261
1715313000000|2024-05-10 03:50:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|19
1715313300000|2024-05-10 03:55:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|448
1715313600000|2024-05-10 04:00:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|201
1715313900000|2024-05-10 04:05:00|||||||||2
1715314200000|2024-05-10 04:10:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|125
1715314500000|2024-05-10 04:15:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|137
1715314800000|2024-05-10 04:20:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|33
1715315100000|2024-05-10 04:25:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|108
1715315400000|2024-05-10 04:30:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|74
1715315700000|2024-05-10 04:35:00|12314.5|12310.5|12312.9|12308.9|12314.5|12310.5|12312.9|12308.9|24
1715316000000|2024-05-10 04:40:00|||||||||3
1715316300000|2024-05-10 04:45:00|12314.5|12310.5|12312.9|12308.9|12314.5|12310.5|12312.9|12308.9|55
1715316600000|2024-05-10 04:50:00|12309.8|12305.8|12312.9|12308.9|12314.5|12310.5|12309.8|12305.8|185
1715316900000|2024-05-10 04:55:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|116
1715317200000|2024-05-10 05:00:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|38
1715317500000|2024-05-10 05:05:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|109
1715317800000|2024-05-10 05:10:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|122
1715318100000|2024-05-10 05:15:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12311.4|12307.4|81
1715318400000|2024-05-10 05:20:00|12314.5|12310.5|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|265
1715318700000|2024-05-10 05:25:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|141
1715319000000|2024-05-10 05:30:00|12311.4|12307.4|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|151
1715319300000|2024-05-10 05:35:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|76
1715319600000|2024-05-10 05:40:00|12311.4|12307.4|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|184
1715319900000|2024-05-10 05:45:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|225
1715320200000|2024-05-10 05:50:00|||||||||32
1715320500000|2024-05-10 05:55:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|208
1715320800000|2024-05-10 06:00:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|173
1715321100000|2024-05-10 06:05:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|151
1715321400000|2024-05-10 06:10:00|12314.5|12310.5|12316.1|12312.1|12316.1|12312.1|12314.5|12310.5|90
1715321700000|2024-05-10 06:15:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|137
1715322000000|2024-05-10 06:20:00|12320.8|12316.8|12328.6|12324.6|12328.6|12324.6|12319.2|12315.2|371
1715322300000|2024-05-10 06:25:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|79
1715322600000|2024-05-10 06:30:00|12325.4|12321.4|12323.9|12319.9|12325.4|12321.4|12322.3|12318.3|221
1715322900000|2024-05-10 06:35:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|102
1715323200000|2024-05-10 06:40:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|246
1715323500000|2024-05-10 06:45:00|12320.8|12316.8|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|136
1715323800000|2024-05-10 06:50:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|166
1715324100000|2024-05-10 06:55:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|141
1715324400000|2024-05-10 07:00:00|12325.4|12321.4|12337.9|12333.9|12337.9|12333.9|12325.4|12321.4|924
1715324700000|2024-05-10 07:05:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|215
1715325000000|2024-05-10 07:10:00|12334.8|12330.8|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|374
1715325300000|2024-05-10 07:15:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|186
1715325600000|2024-05-10 07:20:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|207
1715325900000|2024-05-10 07:25:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|112
1715326200000|2024-05-10 07:30:00|12341.1|12337.1|12334.8|12330.8|12341.1|12337.1|12331.7|12327.7|217
1715326500000|2024-05-10 07:35:00|12331.7|12327.7|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|643
1715326800000|2024-05-10 07:40:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|263
1715327100000|2024-05-10 07:45:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|252
1715327400000|2024-05-10 07:50:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|76
1715327700000|2024-05-10 07:55:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|64
1715328000000|2024-05-10 08:00:00|12331.7|12327.7|12337.9|12333.9|12337.9|12333.9|12328.6|12324.6|338
1715328300000|2024-05-10 08:05:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|340
1715328600000|2024-05-10 08:10:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|177
1715328900000|2024-05-10 08:15:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|241
1715329200000|2024-05-10 08:20:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|438
1715329500000|2024-05-10 08:25:00|12347.3|12343.3|12345.8|12341.8|12350.4|12346.4|12344.2|12340.2|254
1715329800000|2024-05-10 08:30:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12341.1|12337.1|255
1715330100000|2024-05-10 08:35:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|239
1715330400000|2024-05-10 08:40:00|12342.6|12338.6|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|291
1715330700000|2024-05-10 08:45:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|208
1715331000000|2024-05-10 08:50:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|315
1715331300000|2024-05-10 08:55:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|135
1715331600000|2024-05-10 09:00:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12342.6|12338.6|355
1715331900000|2024-05-10 09:05:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|90
1715332200000|2024-05-10 09:10:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|303
1715332500000|2024-05-10 09:15:00|12348.9|12344.9|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|60
1715332800000|2024-05-10 09:20:00|12341.1|12337.1|12334.8|12330.8|12344.2|12340.2|12334.8|12330.8|180
1715333100000|2024-05-10 09:25:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|145
1715333400000|2024-05-10 09:30:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|196
1715333700000|2024-05-10 09:35:00|12331.7|12327.7|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|199
1715334000000|2024-05-10 09:40:00|12336.4|12332.4|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|204
1715334300000|2024-05-10 09:45:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|116
1715334600000|2024-05-10 09:50:00|12337.9|12333.9|12334.8|12330.8|12341.1|12337.1|12334.8|12330.8|338
1715334900000|2024-05-10 09:55:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12336.4|12332.4|52
1715335200000|2024-05-10 10:00:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|324
1715335500000|2024-05-10 10:05:00|12336.4|12332.4|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|120
1715335800000|2024-05-10 10:10:00|12334.8|12330.8|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|168
1715336100000|2024-05-10 10:15:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|75
1715336400000|2024-05-10 10:20:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|168
1715336700000|2024-05-10 10:25:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|56
1715337000000|2024-05-10 10:30:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|121
1715337300000|2024-05-10 10:35:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|213
1715337600000|2024-05-10 10:40:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|117
1715337900000|2024-05-10 10:45:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|266
1715338200000|2024-05-10 10:50:00|12331.7|12327.7|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|282
1715338500000|2024-05-10 10:55:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|83
1715338800000|2024-05-10 11:00:00|12325.4|12321.4|12319.2|12315.2|12328.6|12324.6|12319.2|12315.2|323
1715339100000|2024-05-10 11:05:00|12316.1|12312.1|12312.9|12308.9|12319.2|12315.2|12312.9|12308.9|380
1715339400000|2024-05-10 11:10:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|211
1715339700000|2024-05-10 11:15:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|166
1715340000000|2024-05-10 11:20:00|12314.5|12310.5|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|273
1715340300000|2024-05-10 11:25:00|12317.6|12313.6|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|419
1715340600000|2024-05-10 11:30:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|264
1715340900000|2024-05-10 11:35:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|177
1715341200000|2024-05-10 11:40:00|12319.2|12315.2|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|269
1715341500000|2024-05-10 11:45:00|12319.2|12315.2|12309.8|12305.8|12319.2|12315.2|12309.8|12305.8|405
1715341800000|2024-05-10 11:50:00|12306.7|12302.7|12303.6|12299.6|12309.8|12305.8|12303.6|12299.6|823
1715342100000|2024-05-10 11:55:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|209
1715342400000|2024-05-10 12:00:00|12306.7|12302.7|12297.3|12293.3|12306.7|12302.7|12297.3|12293.3|597
1715342700000|2024-05-10 12:05:00|12300.4|12296.4|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|447
1715343000000|2024-05-10 12:10:00|12297.3|12293.3|12284.8|12280.8|12297.3|12293.3|12281.7|12277.7|1517
1715343300000|2024-05-10 12:15:00|12287.9|12283.9|12284.8|12280.8|12294.2|12290.2|12284.8|12280.8|1147
1715343600000|2024-05-10 12:20:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|561
1715343900000|2024-05-10 12:25:00|12294.2|12290.2|12281.7|12277.7|12297.3|12293.3|12281.7|12277.7|850
1715344200000|2024-05-10 12:30:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12269.2|12265.2|1972
1715344500000|2024-05-10 12:35:00|12275.4|12271.4|12262.9|12258.9|12281.7|12277.7|12262.9|12258.9|1299
1715344800000|2024-05-10 12:40:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|405
1715345100000|2024-05-10 12:45:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|1177
1715345400000|2024-05-10 12:50:00|12266.1|12262.1|12256.7|12252.7|12266.1|12262.1|12250.4|12246.4|1317
1715345700000|2024-05-10 12:55:00|12253.6|12249.6|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|838
1715346000000|2024-05-10 13:00:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|724
1715346300000|2024-05-10 13:05:00|12266.1|12262.1|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|1005
1715346600000|2024-05-10 13:10:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|546
1715346900000|2024-05-10 13:15:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|489
1715347200000|2024-05-10 13:20:00|12278.6|12274.6|12269.2|12265.2|12278.6|12274.6|12269.2|12265.2|704
1715347500000|2024-05-10 13:25:00|12272.3|12268.3|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|599
1715347800000|2024-05-10 13:30:00|12269.2|12265.2|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|672
1715348100000|2024-05-10 13:35:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|311
1715348400000|2024-05-10 13:40:00|12266.1|12262.1|12262.9|12258.9|12275.4|12271.4|12262.9|12258.9|544
1715348700000|2024-05-10 13:45:00|12266.1|12262.1|12278.6|12274.6|12278.6|12274.6|12262.9|12258.9|767
1715349000000|2024-05-10 13:50:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|783
1715349300000|2024-05-10 13:55:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12270.8|12266.8|669
1715349600000|2024-05-10 14:00:00|12270.8|12266.8|12266.1|12262.1|12284.8|12280.8|12253.6|12249.6|2105
1715349900000|2024-05-10 14:05:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|1074
1715350200000|2024-05-10 14:10:00|12269.2|12265.2|12269.2|12265.2|12278.6|12274.6|12266.1|12262.1|1062
1715350500000|2024-05-10 14:15:00|12272.3|12268.3|12256.7|12252.7|12272.3|12268.3|12256.7|12252.7|574
1715350800000|2024-05-10 14:20:00|12253.6|12249.6|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|853
1715351100000|2024-05-10 14:25:00|12253.6|12249.6|12242.6|12238.6|12253.6|12249.6|12237.9|12233.9|1337
1715351400000|2024-05-10 14:30:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|897
1715351700000|2024-05-10 14:35:00|12241.1|12237.1|12250.4|12246.4|12253.6|12249.6|12241.1|12237.1|877
1715352000000|2024-05-10 14:40:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|863
1715352300000|2024-05-10 14:45:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|761
1715352600000|2024-05-10 14:50:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|799
1715352900000|2024-05-10 14:55:00|12250.4|12246.4|12241.1|12237.1|12250.4|12246.4|12241.1|12237.1|604
1715353200000|2024-05-10 15:00:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|800
1715353500000|2024-05-10 15:05:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|700
1715353800000|2024-05-10 15:10:00|12237.9|12233.9|12241.1|12237.1|12244.2|12240.2|12234.8|12230.8|1286
1715354100000|2024-05-10 15:15:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|411
1715354400000|2024-05-10 15:20:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|699
1715354700000|2024-05-10 15:25:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|394
1715355000000|2024-05-10 15:30:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|556
1715355300000|2024-05-10 15:35:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|451
1715355600000|2024-05-10 15:40:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|404
1715355900000|2024-05-10 15:45:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|329
1715356200000|2024-05-10 15:50:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|265
1715356500000|2024-05-10 15:55:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|381
1715356800000|2024-05-10 16:00:00|12247.3|12243.3|12241.1|12237.1|12247.3|12243.3|12237.9|12233.9|930
1715357100000|2024-05-10 16:05:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|501
1715357400000|2024-05-10 16:10:00|||||||||196
1715357700000|2024-05-10 16:15:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|418
1715358000000|2024-05-10 16:20:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|335
1715358300000|2024-05-10 16:25:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|435
1715358600000|2024-05-10 16:30:00|12225.4|12221.4|12231.7|12227.7|12231.7|12227.7|12225.4|12221.4|902
1715358900000|2024-05-10 16:35:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|642
1715359200000|2024-05-10 16:40:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|489
1715359500000|2024-05-10 16:45:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|269
1715359800000|2024-05-10 16:50:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|485
1715360100000|2024-05-10 16:55:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|274
1715360400000|2024-05-10 17:00:00|12236.4|12232.4|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|359
1715360700000|2024-05-10 17:05:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|530
1715361000000|2024-05-10 17:10:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|212
1715361300000|2024-05-10 17:15:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|223
1715361600000|2024-05-10 17:20:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|160
1715361900000|2024-05-10 17:25:00|12244.2|12240.2|12245.8|12241.8|12247.3|12243.3|12241.1|12237.1|389
1715362200000|2024-05-10 17:30:00|12247.3|12243.3|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|256
1715362500000|2024-05-10 17:35:00|||||||||50
1715362800000|2024-05-10 17:40:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|318
1715363100000|2024-05-10 17:45:00|12250.4|12246.4|12244.2|12240.2|12253.6|12249.6|12244.2|12240.2|708
1715363400000|2024-05-10 17:50:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|150
1715363700000|2024-05-10 17:55:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|247
1715364000000|2024-05-10 18:00:00|12237.9|12233.9|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|288
1715364300000|2024-05-10 18:05:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|135
1715364600000|2024-05-10 18:10:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|229
1715364900000|2024-05-10 18:15:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|411
1715365200000|2024-05-10 18:20:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|145
1715365500000|2024-05-10 18:25:00|||||||||24
1715365800000|2024-05-10 18:30:00|||||||||87
1715366100000|2024-05-10 18:35:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|414
1715366400000|2024-05-10 18:40:00|||||||||47
1715366700000|2024-05-10 18:45:00|||||||||205
1715367000000|2024-05-10 18:50:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|572
1715367300000|2024-05-10 18:55:00|12241.1|12237.1|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|2126
1715367600000|2024-05-10 19:00:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|407
1715367900000|2024-05-10 19:05:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|221
1715368200000|2024-05-10 19:10:00|||||||||776
1715368500000|2024-05-10 19:15:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|445
1715368800000|2024-05-10 19:20:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|104
1715369100000|2024-05-10 19:25:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|123
1715369400000|2024-05-10 19:30:00|||||||||146
1715369700000|2024-05-10 19:35:00|||||||||257
1715370000000|2024-05-10 19:40:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|309
1715370300000|2024-05-10 19:45:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|112
1715370600000|2024-05-10 19:50:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|196
1715370900000|2024-05-10 19:55:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|1280
1715371200000|2024-05-10 20:00:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|1983
1715371500000|2024-05-10 20:05:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|591
1715371800000|2024-05-10 20:10:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|119
1715372100000|2024-05-10 20:15:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|983
1715372400000|2024-05-10 20:20:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|109
1715372700000|2024-05-10 20:25:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|1488
1715373000000|2024-05-10 20:30:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|151
1715373300000|2024-05-10 20:35:00|||||||||261
1715373600000|2024-05-10 20:40:00|||||||||208
1715373900000|2024-05-10 20:45:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|101
1715374200000|2024-05-10 20:50:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|314
1715374500000|2024-05-10 20:55:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|324
1715551200000|2024-05-12 22:00:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|112
1715551500000|2024-05-12 22:05:00|||||||||42
1715551800000|2024-05-12 22:10:00|||||||||12
1715552100000|2024-05-12 22:15:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|86
1715552400000|2024-05-12 22:20:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|88
1715552700000|2024-05-12 22:25:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|164
1715553000000|2024-05-12 22:30:00|12261.4|12257.4|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|55
1715553300000|2024-05-12 22:35:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|54
1715553600000|2024-05-12 22:40:00|12266.1|12262.1|12266.1|12262.1|12267.6|12263.6|12262.9|12258.9|287
1715553900000|2024-05-12 22:45:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|16
1715554200000|2024-05-12 22:50:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|32
1715554500000|2024-05-12 22:55:00|||||||||98
1715554800000|2024-05-12 23:00:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|84
1715555100000|2024-05-12 23:05:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|19
1715555400000|2024-05-12 23:10:00|||||||||1
1715555700000|2024-05-12 23:15:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|31
1715556000000|2024-05-12 23:20:00|12264.5|12260.5|12262.9|12258.9|12264.5|12260.5|12262.9|12258.9|47
1715556300000|2024-05-12 23:25:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|33
1715556600000|2024-05-12 23:30:00|12267.6|12263.6|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|153
1715556900000|2024-05-12 23:35:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|23
1715557200000|2024-05-12 23:40:00|||||||||2
1715557500000|2024-05-12 23:45:00|||||||||7
1715557800000|2024-05-12 23:50:00|12270.8|12266.8|12269.2|12265.2|12270.8|12266.8|12269.2|12265.2|41
1715558100000|2024-05-12 23:55:00|||||||||20
1715558400000|2024-05-13 00:00:00|12266.1|12262.1|12278.6|12274.6|12278.6|12274.6|12266.1|12262.1|334
1715558700000|2024-05-13 00:05:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|220
1715559000000|2024-05-13 00:10:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|112
1715559300000|2024-05-13 00:15:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|135
1715559600000|2024-05-13 00:20:00|||||||||25
1715559900000|2024-05-13 00:25:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|48
1715560200000|2024-05-13 00:30:00|12270.8|12266.8|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|124
1715560500000|2024-05-13 00:35:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|41
1715560800000|2024-05-13 00:40:00|12270.8|12266.8|12272.3|12268.3|12272.3|12268.3|12270.8|12266.8|15
1715561100000|2024-05-13 00:45:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|68
1715561400000|2024-05-13 00:50:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|101
1715561700000|2024-05-13 00:55:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|26
1715562000000|2024-05-13 01:00:00|12275.4|12271.4|12275.4|12271.4|12277|12273|12272.3|12268.3|151
1715562300000|2024-05-13 01:05:00|||||||||23
1715562600000|2024-05-13 01:10:00|12272.3|12268.3|12262.9|12258.9|12275.4|12271.4|12262.9|12258.9|170
1715562900000|2024-05-13 01:15:00|||||||||42
1715563200000|2024-05-13 01:20:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|82
1715563500000|2024-05-13 01:25:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|105
1715563800000|2024-05-13 01:30:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|104
1715564100000|2024-05-13 01:35:00|||||||||16
1715564400000|2024-05-13 01:40:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|79
1715564700000|2024-05-13 01:45:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|68
1715565000000|2024-05-13 01:50:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|108
1715565300000|2024-05-13 01:55:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|150
1715565600000|2024-05-13 02:00:00|||||||||78
1715565900000|2024-05-13 02:05:00|||||||||31
1715566200000|2024-05-13 02:10:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|56
1715566500000|2024-05-13 02:15:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|32
1715566800000|2024-05-13 02:20:00|||||||||101
1715567100000|2024-05-13 02:25:00|||||||||8
1715567400000|2024-05-13 02:30:00|||||||||19
1715567700000|2024-05-13 02:35:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|43
1715568000000|2024-05-13 02:40:00|||||||||49
1715568300000|2024-05-13 02:45:00|||||||||10
1715568600000|2024-05-13 02:50:00|||||||||26
1715568900000|2024-05-13 02:55:00|||||||||16
1715569200000|2024-05-13 03:00:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|28
1715569500000|2024-05-13 03:05:00|||||||||9
1715569800000|2024-05-13 03:10:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|115
1715570100000|2024-05-13 03:15:00|||||||||57
1715570400000|2024-05-13 03:20:00|||||||||14
1715570700000|2024-05-13 03:25:00|||||||||63
1715571000000|2024-05-13 03:30:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|59
1715571300000|2024-05-13 03:35:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|157
1715571600000|2024-05-13 03:40:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|187
1715571900000|2024-05-13 03:45:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|169
1715572200000|2024-05-13 03:50:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|86
1715572500000|2024-05-13 03:55:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|18
1715572800000|2024-05-13 04:00:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|17
1715573100000|2024-05-13 04:05:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|40
1715573400000|2024-05-13 04:10:00|12258.3|12254.3|12259.8|12255.8|12259.8|12255.8|12258.3|12254.3|61
1715573700000|2024-05-13 04:15:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|86
1715574000000|2024-05-13 04:20:00|||||||||3
1715574300000|2024-05-13 04:25:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|145
1715574600000|2024-05-13 04:30:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|38
1715575200000|2024-05-13 04:40:00|||||||||23
1715575800000|2024-05-13 04:50:00|||||||||4
1715576100000|2024-05-13 04:55:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|137
1715576400000|2024-05-13 05:00:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|124
1715576700000|2024-05-13 05:05:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|88
1715577000000|2024-05-13 05:10:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|50
1715577300000|2024-05-13 05:15:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|81
1715577600000|2024-05-13 05:20:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|438
1715577900000|2024-05-13 05:25:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|255
1715578200000|2024-05-13 05:30:00|12258.3|12254.3|12256.7|12252.7|12258.3|12254.3|12256.7|12252.7|38
1715578500000|2024-05-13 05:35:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|140
1715578800000|2024-05-13 05:40:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|264
1715579100000|2024-05-13 05:45:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|49
1715579400000|2024-05-13 05:50:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|265
1715579700000|2024-05-13 05:55:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|466
1715580000000|2024-05-13 06:00:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|562
1715580300000|2024-05-13 06:05:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|490
1715580600000|2024-05-13 06:10:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|167
1715580900000|2024-05-13 06:15:00|12262.9|12258.9|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|258
1715581200000|2024-05-13 06:20:00|||||||||37
1715581500000|2024-05-13 06:25:00|12269.2|12265.2|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|316
1715581800000|2024-05-13 06:30:00|||||||||197
1715582100000|2024-05-13 06:35:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|295
1715582400000|2024-05-13 06:40:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|122
1715582700000|2024-05-13 06:45:00|12270.8|12266.8|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|225
1715583000000|2024-05-13 06:50:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|95
1715583300000|2024-05-13 06:55:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|78
1715583600000|2024-05-13 07:00:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|340
1715583900000|2024-05-13 07:05:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|250
1715584200000|2024-05-13 07:10:00|12278.6|12274.6|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|161
1715584500000|2024-05-13 07:15:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|312
1715584800000|2024-05-13 07:20:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|359
1715585100000|2024-05-13 07:25:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|423
1715585400000|2024-05-13 07:30:00|12278.6|12274.6|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|348
1715585700000|2024-05-13 07:35:00|12269.2|12265.2|12256.7|12252.7|12269.2|12265.2|12253.6|12249.6|641
1715586000000|2024-05-13 07:40:00|12253.6|12249.6|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|492
1715586300000|2024-05-13 07:45:00|12258.3|12254.3|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|388
1715586600000|2024-05-13 07:50:00|||||||||18
1715586900000|2024-05-13 07:55:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|86
1715587200000|2024-05-13 08:00:00|12264.5|12260.5|12269.2|12265.2|12269.2|12265.2|12264.5|12260.5|135
1715587500000|2024-05-13 08:05:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|109
1715587800000|2024-05-13 08:10:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|152
1715588100000|2024-05-13 08:15:00|12256.7|12252.7|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|333
1715588400000|2024-05-13 08:20:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|237
1715588700000|2024-05-13 08:25:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|268
1715589000000|2024-05-13 08:30:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|213
1715589300000|2024-05-13 08:35:00|12264.5|12260.5|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|96
1715589600000|2024-05-13 08:40:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|154
1715589900000|2024-05-13 08:45:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|150
1715590200000|2024-05-13 08:50:00|12261.4|12257.4|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|159
1715590500000|2024-05-13 08:55:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|262
1715590800000|2024-05-13 09:00:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|191
1715591100000|2024-05-13 09:05:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|148
1715591400000|2024-05-13 09:10:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|138
1715591700000|2024-05-13 09:15:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|114
1715592000000|2024-05-13 09:20:00|12253.6|12249.6|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|310
1715592300000|2024-05-13 09:25:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|84
1715592600000|2024-05-13 09:30:00|12256.7|12252.7|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|150
1715592900000|2024-05-13 09:35:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|362
1715593200000|2024-05-13 09:40:00|12270.8|12266.8|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|36
1715593500000|2024-05-13 09:45:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|181
1715593800000|2024-05-13 09:50:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|110
1715594100000|2024-05-13 09:55:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|389
1715594400000|2024-05-13 10:00:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|113
1715594700000|2024-05-13 10:05:00|12269.2|12265.2|12272.3|12268.3|12273.9|12269.9|12269.2|12265.2|124
1715595000000|2024-05-13 10:10:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|349
1715595300000|2024-05-13 10:15:00|12277|12273|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|146
1715595600000|2024-05-13 10:20:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|82
1715595900000|2024-05-13 10:25:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|143
1715596200000|2024-05-13 10:30:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|196
1715596500000|2024-05-13 10:35:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|262
1715596800000|2024-05-13 10:40:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|222
1715597100000|2024-05-13 10:45:00|||||||||6
1715597400000|2024-05-13 10:50:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|163
1715597700000|2024-05-13 10:55:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|104
1715598000000|2024-05-13 11:00:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|258
1715598300000|2024-05-13 11:05:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|215
1715598600000|2024-05-13 11:10:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|93
1715598900000|2024-05-13 11:15:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|346
1715599200000|2024-05-13 11:20:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|197
1715599500000|2024-05-13 11:25:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|128
1715599800000|2024-05-13 11:30:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|130
1715600100000|2024-05-13 11:35:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|266
1715600400000|2024-05-13 11:40:00|12277|12273|12269.2|12265.2|12278.6|12274.6|12269.2|12265.2|406
1715600700000|2024-05-13 11:45:00|12272.3|12268.3|12284.8|12280.8|12284.8|12280.8|12272.3|12268.3|1331
1715601000000|2024-05-13 11:50:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|393
1715601300000|2024-05-13 11:55:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|214
1715601600000|2024-05-13 12:00:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|735
1715601900000|2024-05-13 12:05:00|||||||||130
1715602200000|2024-05-13 12:10:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|413
1715602500000|2024-05-13 12:15:00|12278.6|12274.6|12272.3|12268.3|12281.7|12277.7|12272.3|12268.3|516
1715602800000|2024-05-13 12:20:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12272.3|12268.3|1006
1715603100000|2024-05-13 12:25:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|956
1715603400000|2024-05-13 12:30:00|12273.9|12269.9|12281.7|12277.7|12281.7|12277.7|12272.3|12268.3|928
1715603700000|2024-05-13 12:35:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|667
1715604000000|2024-05-13 12:40:00|12284.8|12280.8|12291.1|12287.1|12300.4|12296.4|12284.8|12280.8|817
1715604300000|2024-05-13 12:45:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|869
1715604600000|2024-05-13 12:50:00|12297.3|12293.3|12297.3|12293.3|12303.6|12299.6|12294.2|12290.2|830
1715604900000|2024-05-13 12:55:00|12300.4|12296.4|12294.2|12290.2|12300.4|12296.4|12294.2|12290.2|987
1715605200000|2024-05-13 13:00:00|12297.3|12293.3|12303.6|12299.6|12303.6|12299.6|12294.2|12290.2|635
1715605500000|2024-05-13 13:05:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|388
1715605800000|2024-05-13 13:10:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|344
1715606100000|2024-05-13 13:15:00|12303.6|12299.6|12316.1|12312.1|12316.1|12312.1|12303.6|12299.6|742
1715606400000|2024-05-13 13:20:00|12319.2|12315.2|12312.9|12308.9|12328.6|12324.6|12312.9|12308.9|2226
1715606700000|2024-05-13 13:25:00|12316.1|12312.1|12306.7|12302.7|12316.1|12312.1|12306.7|12302.7|611
1715607000000|2024-05-13 13:30:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12303.6|12299.6|846
1715607300000|2024-05-13 13:35:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|522
1715607600000|2024-05-13 13:40:00|12312.9|12308.9|12306.7|12302.7|12312.9|12308.9|12306.7|12302.7|609
1715607900000|2024-05-13 13:45:00|12309.8|12305.8|12300.4|12296.4|12309.8|12305.8|12297.3|12293.3|1177
1715608200000|2024-05-13 13:50:00|12297.3|12293.3|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|792
1715608500000|2024-05-13 13:55:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|992
1715608800000|2024-05-13 14:00:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|791
1715609100000|2024-05-13 14:05:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|250
1715609400000|2024-05-13 14:10:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|903
1715609700000|2024-05-13 14:15:00|12306.7|12302.7|12303.6|12299.6|12309.8|12305.8|12303.6|12299.6|472
1715610000000|2024-05-13 14:20:00|12306.7|12302.7|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|642
1715610300000|2024-05-13 14:25:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|293
1715610600000|2024-05-13 14:30:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|195
1715610900000|2024-05-13 14:35:00|12303.6|12299.6|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|481
1715611200000|2024-05-13 14:40:00|12302|12298|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|882
1715611500000|2024-05-13 14:45:00|12300.4|12296.4|12306.7|12302.7|12309.8|12305.8|12300.4|12296.4|548
1715611800000|2024-05-13 14:50:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|438
1715612100000|2024-05-13 14:55:00|12303.6|12299.6|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|719
1715612400000|2024-05-13 15:00:00|12303.6|12299.6|12278.6|12274.6|12306.7|12302.7|12278.6|12274.6|1192
1715612700000|2024-05-13 15:05:00|12281.7|12277.7|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|1112
1715613000000|2024-05-13 15:10:00|12283.3|12279.3|12287.9|12283.9|12287.9|12283.9|12283.3|12279.3|813
1715613300000|2024-05-13 15:15:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|975
1715613600000|2024-05-13 15:20:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|319
1715613900000|2024-05-13 15:25:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|310
1715614200000|2024-05-13 15:30:00|12281.7|12277.7|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|909
1715614500000|2024-05-13 15:35:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|671
1715614800000|2024-05-13 15:40:00|12294.2|12290.2|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|562
1715615100000|2024-05-13 15:45:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|299
1715615400000|2024-05-13 15:50:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|683
1715615700000|2024-05-13 15:55:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|255
1715616000000|2024-05-13 16:00:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|310
1715616300000|2024-05-13 16:05:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|317
1715616600000|2024-05-13 16:10:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|240
1715616900000|2024-05-13 16:15:00|12294.2|12290.2|12300.4|12296.4|12303.6|12299.6|12294.2|12290.2|1181
1715617200000|2024-05-13 16:20:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|245
1715617500000|2024-05-13 16:25:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|409
1715617800000|2024-05-13 16:30:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|61
1715618100000|2024-05-13 16:35:00|12297.3|12293.3|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|314
1715618400000|2024-05-13 16:40:00|12306.7|12302.7|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|491
1715618700000|2024-05-13 16:45:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|367
1715619000000|2024-05-13 16:50:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|291
1715619300000|2024-05-13 16:55:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|252
1715619600000|2024-05-13 17:00:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|248
1715619900000|2024-05-13 17:05:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|442
1715620200000|2024-05-13 17:10:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|168
1715620500000|2024-05-13 17:15:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|363
1715620800000|2024-05-13 17:20:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12305.1|12301.1|575
1715621100000|2024-05-13 17:25:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|601
1715621400000|2024-05-13 17:30:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|185
1715621700000|2024-05-13 17:35:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|457
1715622000000|2024-05-13 17:40:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|47
1715622300000|2024-05-13 17:45:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|527
1715622600000|2024-05-13 17:50:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|28
1715622900000|2024-05-13 17:55:00|||||||||98
1715623200000|2024-05-13 18:00:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|142
1715623500000|2024-05-13 18:05:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|255
1715623800000|2024-05-13 18:10:00|12306.7|12302.7|12306.7|12302.7|12312.9|12308.9|12306.7|12302.7|436
1715624100000|2024-05-13 18:15:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|1161
1715624400000|2024-05-13 18:20:00|12302|12298|12300.4|12296.4|12302|12298|12300.4|12296.4|379
1715624700000|2024-05-13 18:25:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|539
1715625000000|2024-05-13 18:30:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|301
1715625300000|2024-05-13 18:35:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|414
1715625600000|2024-05-13 18:40:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|301
1715625900000|2024-05-13 18:45:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|233
1715626200000|2024-05-13 18:50:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|106
1715626500000|2024-05-13 18:55:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|1329
1715626800000|2024-05-13 19:00:00|12291.1|12287.1|12281.7|12277.7|12292.6|12288.6|12281.7|12277.7|2150
1715627100000|2024-05-13 19:05:00|12278.6|12274.6|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|201
1715627400000|2024-05-13 19:10:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|1194
1715627700000|2024-05-13 19:15:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|815
1715628000000|2024-05-13 19:20:00|||||||||130
1715628300000|2024-05-13 19:25:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|314
1715628600000|2024-05-13 19:30:00|||||||||100
1715628900000|2024-05-13 19:35:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|553
1715629200000|2024-05-13 19:40:00|12280.1|12276.1|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|946
1715629500000|2024-05-13 19:45:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|388
1715629800000|2024-05-13 19:50:00|||||||||169
1715630100000|2024-05-13 19:55:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|1425
1715630400000|2024-05-13 20:00:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|1675
1715630700000|2024-05-13 20:05:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|521
1715631000000|2024-05-13 20:10:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|210
1715631300000|2024-05-13 20:15:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|774
1715631600000|2024-05-13 20:20:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|449
1715631900000|2024-05-13 20:25:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|277
1715632200000|2024-05-13 20:30:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|733
1715632500000|2024-05-13 20:35:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|411
1715632800000|2024-05-13 20:40:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|348
1715633100000|2024-05-13 20:45:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|336
1715633400000|2024-05-13 20:50:00|||||||||423
1715633700000|2024-05-13 20:55:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|435
1715637600000|2024-05-13 22:00:00|12278.6|12274.6|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|66
1715637900000|2024-05-13 22:05:00|12281.7|12277.7|12280.1|12276.1|12281.7|12277.7|12280.1|12276.1|26
1715638200000|2024-05-13 22:10:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|8
1715638500000|2024-05-13 22:15:00|12280.1|12276.1|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|20
1715638800000|2024-05-13 22:20:00|12280.1|12276.1|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|30
1715639100000|2024-05-13 22:25:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|101
1715639700000|2024-05-13 22:35:00|||||||||7
1715640000000|2024-05-13 22:40:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|30
1715640300000|2024-05-13 22:45:00|||||||||1
1715640900000|2024-05-13 22:55:00|||||||||9
1715641200000|2024-05-13 23:00:00|12280.1|12276.1|12281.7|12277.7|12281.7|12277.7|12280.1|12276.1|56
1715641500000|2024-05-13 23:05:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|81
1715642100000|2024-05-13 23:15:00|||||||||3
1715642400000|2024-05-13 23:20:00|||||||||2
1715642700000|2024-05-13 23:25:00|||||||||4
1715643000000|2024-05-13 23:30:00|||||||||5
1715643300000|2024-05-13 23:35:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|154
1715643600000|2024-05-13 23:40:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|35
1715643900000|2024-05-13 23:45:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|111
1715644200000|2024-05-13 23:50:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|34
1715644500000|2024-05-13 23:55:00|||||||||1
1715644800000|2024-05-14 00:00:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|102
1715645100000|2024-05-14 00:05:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|69
1715645400000|2024-05-14 00:10:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|69
1715645700000|2024-05-14 00:15:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|124
1715646000000|2024-05-14 00:20:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12286.4|12282.4|60
1715646300000|2024-05-14 00:25:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|61
1715646600000|2024-05-14 00:30:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|124
1715646900000|2024-05-14 00:35:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|82
1715647200000|2024-05-14 00:40:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|42
1715647500000|2024-05-14 00:45:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|50
1715647800000|2024-05-14 00:50:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|161
1715648100000|2024-05-14 00:55:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|25
1715648400000|2024-05-14 01:00:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|54
1715648700000|2024-05-14 01:05:00|12277|12273|12278.6|12274.6|12278.6|12274.6|12277|12273|19
1715649000000|2024-05-14 01:10:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|39
1715649300000|2024-05-14 01:15:00|||||||||9
1715649600000|2024-05-14 01:20:00|||||||||2
1715649900000|2024-05-14 01:25:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|8
1715650200000|2024-05-14 01:30:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|61
1715650500000|2024-05-14 01:35:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|92
1715650800000|2024-05-14 01:40:00|12275.4|12271.4|12275.4|12271.4|12277|12273|12275.4|12271.4|46
1715651100000|2024-05-14 01:45:00|12278.6|12274.6|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|175
1715651400000|2024-05-14 01:50:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|35
1715651700000|2024-05-14 01:55:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|75
1715652000000|2024-05-14 02:00:00|||||||||19
1715652300000|2024-05-14 02:05:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|65
1715652600000|2024-05-14 02:10:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|127
1715652900000|2024-05-14 02:15:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|58
1715653200000|2024-05-14 02:20:00|||||||||37
1715653500000|2024-05-14 02:25:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|40
1715653800000|2024-05-14 02:30:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|86
1715654100000|2024-05-14 02:35:00|||||||||12
1715654400000|2024-05-14 02:40:00|||||||||8
1715654700000|2024-05-14 02:45:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|59
1715655000000|2024-05-14 02:50:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|74
1715655300000|2024-05-14 02:55:00|||||||||8
1715655600000|2024-05-14 03:00:00|||||||||2
1715655900000|2024-05-14 03:05:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|22
1715656200000|2024-05-14 03:10:00|||||||||9
1715656500000|2024-05-14 03:15:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|54
1715656800000|2024-05-14 03:20:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|58
1715657100000|2024-05-14 03:25:00|||||||||8
1715657700000|2024-05-14 03:35:00|12278.6|12274.6|12278.6|12274.6|12280.1|12276.1|12278.6|12274.6|93
1715658000000|2024-05-14 03:40:00|||||||||10
1715658300000|2024-05-14 03:45:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|27
1715658600000|2024-05-14 03:50:00|||||||||36
1715658900000|2024-05-14 03:55:00|||||||||19
1715659200000|2024-05-14 04:00:00|||||||||8
1715659500000|2024-05-14 04:05:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|75
1715659800000|2024-05-14 04:10:00|||||||||4
1715660100000|2024-05-14 04:15:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|80
1715661000000|2024-05-14 04:30:00|||||||||6
1715661300000|2024-05-14 04:35:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|134
1715661600000|2024-05-14 04:40:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|99
1715661900000|2024-05-14 04:45:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|24
1715662200000|2024-05-14 04:50:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|61
1715662500000|2024-05-14 04:55:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|12
1715662800000|2024-05-14 05:00:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|55
1715663100000|2024-05-14 05:05:00|||||||||9
1715663400000|2024-05-14 05:10:00|||||||||10
1715663700000|2024-05-14 05:15:00|||||||||4
1715664000000|2024-05-14 05:20:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|211
1715664300000|2024-05-14 05:25:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|35
1715664600000|2024-05-14 05:30:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|120
1715664900000|2024-05-14 05:35:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|141
1715665200000|2024-05-14 05:40:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|33
1715665500000|2024-05-14 05:45:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|78
1715665800000|2024-05-14 05:50:00|||||||||23
1715666100000|2024-05-14 05:55:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|85
1715666400000|2024-05-14 06:00:00|12284.8|12280.8|12280.1|12276.1|12284.8|12280.8|12278.6|12274.6|289
1715666700000|2024-05-14 06:05:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|171
1715667000000|2024-05-14 06:10:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|167
1715667300000|2024-05-14 06:15:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|52
1715667600000|2024-05-14 06:20:00|12281.7|12277.7|12283.3|12279.3|12284.8|12280.8|12281.7|12277.7|208
1715667900000|2024-05-14 06:25:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|129
1715668200000|2024-05-14 06:30:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|247
1715668500000|2024-05-14 06:35:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|47
1715668800000|2024-05-14 06:40:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|120
1715669100000|2024-05-14 06:45:00|12281.7|12277.7|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|110
1715669400000|2024-05-14 06:50:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|49
1715669700000|2024-05-14 06:55:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|182
1715670000000|2024-05-14 07:00:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|85
1715670300000|2024-05-14 07:05:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|301
1715670600000|2024-05-14 07:10:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|395
1715670900000|2024-05-14 07:15:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|161
1715671200000|2024-05-14 07:20:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|209
1715671500000|2024-05-14 07:25:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|152
1715671800000|2024-05-14 07:30:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|136
1715672100000|2024-05-14 07:35:00|12281.7|12277.7|12287.9|12283.9|12287.9|12283.9|12278.6|12274.6|282
1715672400000|2024-05-14 07:40:00|12286.4|12282.4|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|308
1715672700000|2024-05-14 07:45:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|259
1715673000000|2024-05-14 07:50:00|12300.4|12296.4|12306.7|12302.7|12306.7|12302.7|12297.3|12293.3|366
1715673300000|2024-05-14 07:55:00|12303.6|12299.6|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|365
1715673600000|2024-05-14 08:00:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|86
1715673900000|2024-05-14 08:05:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|300
1715674200000|2024-05-14 08:10:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|166
1715674500000|2024-05-14 08:15:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|265
1715674800000|2024-05-14 08:20:00|12305.1|12301.1|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|171
1715675100000|2024-05-14 08:25:00|||||||||19
1715675400000|2024-05-14 08:30:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|340
1715675700000|2024-05-14 08:35:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|95
1715676000000|2024-05-14 08:40:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|272
1715676300000|2024-05-14 08:45:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|343
1715676600000|2024-05-14 08:50:00|12297.3|12293.3|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|268
1715676900000|2024-05-14 08:55:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|185
1715677200000|2024-05-14 09:00:00|12297.3|12293.3|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|689
1715677500000|2024-05-14 09:05:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|455
1715677800000|2024-05-14 09:10:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|194
1715678100000|2024-05-14 09:15:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|231
1715678400000|2024-05-14 09:20:00|12287.9|12283.9|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|194
1715678700000|2024-05-14 09:25:00|12292.6|12288.6|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|85
1715679000000|2024-05-14 09:30:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|548
1715679300000|2024-05-14 09:35:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|601
1715679600000|2024-05-14 09:40:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|127
1715679900000|2024-05-14 09:45:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12298.9|12294.9|114
1715680200000|2024-05-14 09:50:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|353
1715680500000|2024-05-14 09:55:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|332
1715680800000|2024-05-14 10:00:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|83
1715681100000|2024-05-14 10:05:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|276
1715681400000|2024-05-14 10:10:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|411
1715681700000|2024-05-14 10:15:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|143
1715682000000|2024-05-14 10:20:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|146
1715682300000|2024-05-14 10:25:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|200
1715682600000|2024-05-14 10:30:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|57
1715682900000|2024-05-14 10:35:00|12287.9|12283.9|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|95
1715683200000|2024-05-14 10:40:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|594
1715683500000|2024-05-14 10:45:00|12292.6|12288.6|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|49
1715683800000|2024-05-14 10:50:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|111
1715684100000|2024-05-14 10:55:00|||||||||74
1715684400000|2024-05-14 11:00:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|327
1715684700000|2024-05-14 11:05:00|12292.6|12288.6|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|198
1715685000000|2024-05-14 11:10:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|125
1715685300000|2024-05-14 11:15:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12286.4|12282.4|107
1715685600000|2024-05-14 11:20:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|580
1715685900000|2024-05-14 11:25:00|12281.7|12277.7|12286.4|12282.4|12287.9|12283.9|12281.7|12277.7|177
1715686200000|2024-05-14 11:30:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|107
1715686500000|2024-05-14 11:35:00|||||||||32
1715686800000|2024-05-14 11:40:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|108
1715687100000|2024-05-14 11:45:00|12287.9|12283.9|12294.2|12290.2|12294.2|12290.2|12284.8|12280.8|602
1715687400000|2024-05-14 11:50:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|846
1715687700000|2024-05-14 11:55:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|163
1715688000000|2024-05-14 12:00:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|612
1715688300000|2024-05-14 12:05:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|993
1715688600000|2024-05-14 12:10:00|12287.9|12283.9|12291.1|12287.1|12297.3|12293.3|12287.9|12283.9|515
1715688900000|2024-05-14 12:15:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|865
1715689200000|2024-05-14 12:20:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|612
1715689500000|2024-05-14 12:25:00|12291.1|12287.1|12281.7|12277.7|12291.1|12287.1|12281.7|12277.7|1110
1715689800000|2024-05-14 12:30:00|12269.2|12265.2|12234.8|12230.8|12272.3|12268.3|12197.3|12193.3|5435
1715690100000|2024-05-14 12:35:00|12237.9|12233.9|12256.7|12252.7|12267.6|12263.6|12237.9|12233.9|2835
1715690400000|2024-05-14 12:40:00|12259.8|12255.8|12278.6|12274.6|12287.9|12283.9|12259.8|12255.8|2524
1715690700000|2024-05-14 12:45:00|12275.4|12271.4|12275.4|12271.4|12284.8|12280.8|12266.1|12262.1|1406
1715691000000|2024-05-14 12:50:00|12278.6|12274.6|12291.1|12287.1|12294.2|12290.2|12272.3|12268.3|1472
1715691300000|2024-05-14 12:55:00|12287.9|12283.9|12287.9|12283.9|12303.6|12299.6|12284.8|12280.8|1822
1715691600000|2024-05-14 13:00:00|12291.1|12287.1|12287.9|12283.9|12297.3|12293.3|12284.8|12280.8|1008
1715691900000|2024-05-14 13:05:00|12291.1|12287.1|12319.2|12315.2|12322.3|12318.3|12291.1|12287.1|2040
1715692200000|2024-05-14 13:10:00|12320.8|12316.8|12347.3|12343.3|12362.9|12358.9|12320.8|12316.8|3236
1715692500000|2024-05-14 13:15:00|12350.4|12346.4|12341.1|12337.1|12350.4|12346.4|12337.9|12333.9|2517
1715692800000|2024-05-14 13:20:00|12344.2|12340.2|12331.7|12327.7|12344.2|12340.2|12325.4|12321.4|2379
1715693100000|2024-05-14 13:25:00|12328.6|12324.6|12322.3|12318.3|12337.9|12333.9|12322.3|12318.3|1558
1715693400000|2024-05-14 13:30:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|1566
1715693700000|2024-05-14 13:35:00|12316.1|12312.1|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|1224
1715694000000|2024-05-14 13:40:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|309
1715694300000|2024-05-14 13:45:00|12325.4|12321.4|12328.6|12324.6|12331.7|12327.7|12322.3|12318.3|1037
1715694600000|2024-05-14 13:50:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12322.3|12318.3|1331
1715694900000|2024-05-14 13:55:00|12325.4|12321.4|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|1144
1715695200000|2024-05-14 14:00:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12322.3|12318.3|1036
1715695500000|2024-05-14 14:05:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|1062
1715695800000|2024-05-14 14:10:00|12336.4|12332.4|12319.2|12315.2|12337.9|12333.9|12316.1|12312.1|1468
1715696100000|2024-05-14 14:15:00|12316.1|12312.1|12306.7|12302.7|12319.2|12315.2|12303.6|12299.6|1661
1715696400000|2024-05-14 14:20:00|12303.6|12299.6|12312.9|12308.9|12316.1|12312.1|12300.4|12296.4|1224
1715696700000|2024-05-14 14:25:00|12316.1|12312.1|12316.1|12312.1|12320.8|12316.8|12309.8|12305.8|1000
1715697000000|2024-05-14 14:30:00|12319.2|12315.2|12325.4|12321.4|12328.6|12324.6|12316.1|12312.1|1340
1715697300000|2024-05-14 14:35:00|12322.3|12318.3|12319.2|12315.2|12325.4|12321.4|12316.1|12312.1|1150
1715697600000|2024-05-14 14:40:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|895
1715697900000|2024-05-14 14:45:00|12312.9|12308.9|12328.6|12324.6|12331.7|12327.7|12312.9|12308.9|893
1715698200000|2024-05-14 14:50:00|12325.4|12321.4|12322.3|12318.3|12331.7|12327.7|12319.2|12315.2|1322
1715698500000|2024-05-14 14:55:00|12325.4|12321.4|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|1165
1715698800000|2024-05-14 15:00:00|12316.1|12312.1|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|579
1715699100000|2024-05-14 15:05:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|741
1715699400000|2024-05-14 15:10:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12303.6|12299.6|898
1715699700000|2024-05-14 15:15:00|12316.1|12312.1|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|947
1715700000000|2024-05-14 15:20:00|12312.9|12308.9|12309.8|12305.8|12316.1|12312.1|12306.7|12302.7|1357
1715700300000|2024-05-14 15:25:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|825
1715700600000|2024-05-14 15:30:00|12306.7|12302.7|12297.3|12293.3|12306.7|12302.7|12294.2|12290.2|474
1715700900000|2024-05-14 15:35:00|12294.2|12290.2|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|1053
1715701200000|2024-05-14 15:40:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|766
1715701500000|2024-05-14 15:45:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|717
1715701800000|2024-05-14 15:50:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|622
1715702100000|2024-05-14 15:55:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|628
1715702400000|2024-05-14 16:00:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|714
1715702700000|2024-05-14 16:05:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|674
1715703000000|2024-05-14 16:10:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|61
1715703300000|2024-05-14 16:15:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12297.3|12293.3|707
1715703600000|2024-05-14 16:20:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|552
1715703900000|2024-05-14 16:25:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|676
1715704200000|2024-05-14 16:30:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|441
1715704500000|2024-05-14 16:35:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|672
1715704800000|2024-05-14 16:40:00|||||||||66
1715705100000|2024-05-14 16:45:00|12319.2|12315.2|12328.6|12324.6|12331.7|12327.7|12319.2|12315.2|1325
1715705400000|2024-05-14 16:50:00|12331.7|12327.7|12334.8|12330.8|12337.9|12333.9|12328.6|12324.6|658
1715705700000|2024-05-14 16:55:00|12337.9|12333.9|12344.2|12340.2|12344.2|12340.2|12334.8|12330.8|431
1715706000000|2024-05-14 17:00:00|12347.3|12343.3|12337.9|12333.9|12347.3|12343.3|12334.8|12330.8|1021
1715706300000|2024-05-14 17:05:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|138
1715706600000|2024-05-14 17:10:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|202
1715706900000|2024-05-14 17:15:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|597
1715707200000|2024-05-14 17:20:00|12334.8|12330.8|12334.8|12330.8|12341.1|12337.1|12334.8|12330.8|233
1715707500000|2024-05-14 17:25:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|409
1715707800000|2024-05-14 17:30:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|53
1715708100000|2024-05-14 17:35:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|345
1715708400000|2024-05-14 17:40:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|478
1715708700000|2024-05-14 17:45:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|315
1715709000000|2024-05-14 17:50:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|669
1715709300000|2024-05-14 17:55:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|379
1715709600000|2024-05-14 18:00:00|||||||||597
1715709900000|2024-05-14 18:05:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|501
1715710200000|2024-05-14 18:10:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|703
1715710500000|2024-05-14 18:15:00|||||||||222
1715710800000|2024-05-14 18:20:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|497
1715711100000|2024-05-14 18:25:00|||||||||217
1715711400000|2024-05-14 18:30:00|||||||||95
1715711700000|2024-05-14 18:35:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|128
1715712000000|2024-05-14 18:40:00|12344.2|12340.2|12353.6|12349.6|12353.6|12349.6|12344.2|12340.2|1501
1715712300000|2024-05-14 18:45:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|856
1715712600000|2024-05-14 18:50:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|787
1715712900000|2024-05-14 18:55:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|878
1715713200000|2024-05-14 19:00:00|||||||||240
1715713500000|2024-05-14 19:05:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|550
1715713800000|2024-05-14 19:10:00|12356.7|12352.7|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|848
1715714100000|2024-05-14 19:15:00|12347.3|12343.3|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|390
1715714400000|2024-05-14 19:20:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|596
1715714700000|2024-05-14 19:25:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|61
1715715000000|2024-05-14 19:30:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|725
1715715300000|2024-05-14 19:35:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|611
1715715600000|2024-05-14 19:40:00|12350.4|12346.4|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|772
1715715900000|2024-05-14 19:45:00|12345.8|12341.8|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|1737
1715716200000|2024-05-14 19:50:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|1438
1715716500000|2024-05-14 19:55:00|12347.3|12343.3|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|2127
1715716800000|2024-05-14 20:00:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|1925
1715717100000|2024-05-14 20:05:00|||||||||90
1715717400000|2024-05-14 20:10:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|1770
1715717700000|2024-05-14 20:15:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|1679
1715718000000|2024-05-14 20:20:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|992
1715718300000|2024-05-14 20:25:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|1003
1715718600000|2024-05-14 20:30:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|1353
1715718900000|2024-05-14 20:35:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|128
1715719200000|2024-05-14 20:40:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|1023
1715719500000|2024-05-14 20:45:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|533
1715719800000|2024-05-14 20:50:00|12359.8|12355.8|12369.2|12365.2|12372.3|12368.3|12359.8|12355.8|487
1715720100000|2024-05-14 20:55:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|933
1715724000000|2024-05-14 22:00:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12367.6|12363.6|151
1715724300000|2024-05-14 22:05:00|12366.1|12362.1|12367.6|12363.6|12369.2|12365.2|12366.1|12362.1|55
1715724600000|2024-05-14 22:10:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|9
1715724900000|2024-05-14 22:15:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|50
1715725200000|2024-05-14 22:20:00|12370.8|12366.8|12372.3|12368.3|12372.3|12368.3|12370.8|12366.8|92
1715725500000|2024-05-14 22:25:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|39
1715725800000|2024-05-14 22:30:00|12370.8|12366.8|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|91
1715726100000|2024-05-14 22:35:00|12370.8|12366.8|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|87
1715726400000|2024-05-14 22:40:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12
1715726700000|2024-05-14 22:45:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|64
1715727000000|2024-05-14 22:50:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|38
1715727300000|2024-05-14 22:55:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|30
1715727600000|2024-05-14 23:00:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|121
1715727900000|2024-05-14 23:05:00|12364.5|12360.5|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|169
1715728200000|2024-05-14 23:10:00|12364.5|12360.5|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|21
1715728500000|2024-05-14 23:15:00|12364.5|12360.5|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|9
1715728800000|2024-05-14 23:20:00|12364.5|12360.5|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|6
1715729100000|2024-05-14 23:25:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|75
1715729400000|2024-05-14 23:30:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|104
1715729700000|2024-05-14 23:35:00|||||||||29
1715730000000|2024-05-14 23:40:00|12359.8|12355.8|12361.4|12357.4|12362.9|12358.9|12359.8|12355.8|91
1715730300000|2024-05-14 23:45:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|118
1715730600000|2024-05-14 23:50:00|||||||||10
1715730900000|2024-05-14 23:55:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|41
1715731200000|2024-05-15 00:00:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|76
1715731500000|2024-05-15 00:05:00|||||||||53
1715731800000|2024-05-15 00:10:00|||||||||1
1715732100000|2024-05-15 00:15:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|125
1715732400000|2024-05-15 00:20:00|12369.2|12365.2|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|168
1715732700000|2024-05-15 00:25:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|36
1715733000000|2024-05-15 00:30:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|42
1715733300000|2024-05-15 00:35:00|||||||||2
1715733600000|2024-05-15 00:40:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|47
1715733900000|2024-05-15 00:45:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|130
1715734200000|2024-05-15 00:50:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|50
1715734500000|2024-05-15 00:55:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|163
1715734800000|2024-05-15 01:00:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|50
1715735100000|2024-05-15 01:05:00|||||||||74
1715735400000|2024-05-15 01:10:00|||||||||18
1715735700000|2024-05-15 01:15:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|132
1715736000000|2024-05-15 01:20:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|84
1715736300000|2024-05-15 01:25:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|38
1715736600000|2024-05-15 01:30:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|207
1715736900000|2024-05-15 01:35:00|||||||||13
1715737200000|2024-05-15 01:40:00|||||||||57
1715737500000|2024-05-15 01:45:00|||||||||42
1715737800000|2024-05-15 01:50:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|74
1715738100000|2024-05-15 01:55:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|147
1715738400000|2024-05-15 02:00:00|||||||||30
1715738700000|2024-05-15 02:05:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|81
1715739000000|2024-05-15 02:10:00|12373.9|12369.9|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|54
1715739300000|2024-05-15 02:15:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|89
1715739600000|2024-05-15 02:20:00|12373.9|12369.9|12369.2|12365.2|12373.9|12369.9|12369.2|12365.2|30
1715739900000|2024-05-15 02:25:00|12370.8|12366.8|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|69
1715740200000|2024-05-15 02:30:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|115
1715740500000|2024-05-15 02:35:00|||||||||38
1715740800000|2024-05-15 02:40:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|243
1715741100000|2024-05-15 02:45:00|||||||||41
1715741400000|2024-05-15 02:50:00|||||||||5
1715741700000|2024-05-15 02:55:00|||||||||28
1715742000000|2024-05-15 03:00:00|||||||||22
1715742300000|2024-05-15 03:05:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|50
1715742600000|2024-05-15 03:10:00|||||||||9
1715742900000|2024-05-15 03:15:00|||||||||9
1715743200000|2024-05-15 03:20:00|||||||||49
1715743500000|2024-05-15 03:25:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|174
1715743800000|2024-05-15 03:30:00|||||||||12
1715744100000|2024-05-15 03:35:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|30
1715744400000|2024-05-15 03:40:00|||||||||8
1715744700000|2024-05-15 03:45:00|||||||||20
1715745000000|2024-05-15 03:50:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|99
1715745300000|2024-05-15 03:55:00|||||||||13
1715745600000|2024-05-15 04:00:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|20
1715745900000|2024-05-15 04:05:00|||||||||1
1715746200000|2024-05-15 04:10:00|||||||||3
1715746500000|2024-05-15 04:15:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|7
1715746800000|2024-05-15 04:20:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|185
1715747100000|2024-05-15 04:25:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|160
1715747400000|2024-05-15 04:30:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|329
1715747700000|2024-05-15 04:35:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|102
1715748000000|2024-05-15 04:40:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|249
1715748300000|2024-05-15 04:45:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|87
1715748600000|2024-05-15 04:50:00|12381.7|12377.7|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|65
1715748900000|2024-05-15 04:55:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|67
1715749200000|2024-05-15 05:00:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|99
1715749500000|2024-05-15 05:05:00|||||||||30
1715749800000|2024-05-15 05:10:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12380.1|12376.1|37
1715750100000|2024-05-15 05:15:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|99
1715750400000|2024-05-15 05:20:00|||||||||10
1715750700000|2024-05-15 05:25:00|||||||||21
1715751000000|2024-05-15 05:30:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|54
1715751300000|2024-05-15 05:35:00|12383.3|12379.3|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|353
1715751600000|2024-05-15 05:40:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|263
1715751900000|2024-05-15 05:45:00|||||||||59
1715752200000|2024-05-15 05:50:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|60
1715752500000|2024-05-15 05:55:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|332
1715752800000|2024-05-15 06:00:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|231
1715753100000|2024-05-15 06:05:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|198
1715753400000|2024-05-15 06:10:00|12400.4|12396.4|12406.7|12402.7|12409.8|12405.8|12397.3|12393.3|183
1715753700000|2024-05-15 06:15:00|12405.1|12401.1|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|112
1715754000000|2024-05-15 06:20:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|121
1715754300000|2024-05-15 06:25:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|166
1715754600000|2024-05-15 06:30:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|328
1715754900000|2024-05-15 06:35:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|40
1715755200000|2024-05-15 06:40:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|321
1715755500000|2024-05-15 06:45:00|12397.3|12393.3|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|467
1715755800000|2024-05-15 06:50:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|255
1715756100000|2024-05-15 06:55:00|||||||||48
1715756400000|2024-05-15 07:00:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|516
1715756700000|2024-05-15 07:05:00|12392.6|12388.6|12387.9|12383.9|12392.6|12388.6|12384.8|12380.8|258
1715757000000|2024-05-15 07:10:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|421
1715757300000|2024-05-15 07:15:00|12391.1|12387.1|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|145
1715757600000|2024-05-15 07:20:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|485
1715757900000|2024-05-15 07:25:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|765
1715758200000|2024-05-15 07:30:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|460
1715758500000|2024-05-15 07:35:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|345
1715758800000|2024-05-15 07:40:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|305
1715759100000|2024-05-15 07:45:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|410
1715759400000|2024-05-15 07:50:00|12394.2|12390.2|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|381
1715759700000|2024-05-15 07:55:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|295
1715760000000|2024-05-15 08:00:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|274
1715760300000|2024-05-15 08:05:00|12398.9|12394.9|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|409
1715760600000|2024-05-15 08:10:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|212
1715760900000|2024-05-15 08:15:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|369
1715761200000|2024-05-15 08:20:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|306
1715761500000|2024-05-15 08:25:00|12398.9|12394.9|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|295
1715761800000|2024-05-15 08:30:00|12400.4|12396.4|12406.7|12402.7|12409.8|12405.8|12397.3|12393.3|676
1715762100000|2024-05-15 08:35:00|12403.6|12399.6|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|330
1715762400000|2024-05-15 08:40:00|12408.3|12404.3|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|257
1715762700000|2024-05-15 08:45:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|202
1715763000000|2024-05-15 08:50:00|12406.7|12402.7|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|406
1715763300000|2024-05-15 08:55:00|12409.8|12405.8|12403.6|12399.6|12412.9|12408.9|12403.6|12399.6|513
1715763600000|2024-05-15 09:00:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|243
1715763900000|2024-05-15 09:05:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|307
1715764200000|2024-05-15 09:10:00|12402|12398|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|376
1715764500000|2024-05-15 09:15:00|12402|12398|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|65
1715764800000|2024-05-15 09:20:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|202
1715765100000|2024-05-15 09:25:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|135
1715765400000|2024-05-15 09:30:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|489
1715765700000|2024-05-15 09:35:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|238
1715766000000|2024-05-15 09:40:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|390
1715766300000|2024-05-15 09:45:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|229
1715766600000|2024-05-15 09:50:00|12406.7|12402.7|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|599
1715766900000|2024-05-15 09:55:00|12409.8|12405.8|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|303
1715767200000|2024-05-15 10:00:00|12409.8|12405.8|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|231
1715767500000|2024-05-15 10:05:00|12405.1|12401.1|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|156
1715767800000|2024-05-15 10:10:00|12408.3|12404.3|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|350
1715768100000|2024-05-15 10:15:00|||||||||52
1715768400000|2024-05-15 10:20:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|335
1715768700000|2024-05-15 10:25:00|12409.8|12405.8|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|259
1715769000000|2024-05-15 10:30:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|105
1715769300000|2024-05-15 10:35:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|189
1715769600000|2024-05-15 10:40:00|12403.6|12399.6|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|817
1715769900000|2024-05-15 10:45:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|463
1715770200000|2024-05-15 10:50:00|12400.4|12396.4|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|410
1715770500000|2024-05-15 10:55:00|12403.6|12399.6|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|829
1715770800000|2024-05-15 11:00:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|499
1715771100000|2024-05-15 11:05:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12409.8|12405.8|753
1715771400000|2024-05-15 11:10:00|12416.1|12412.1|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|608
1715771700000|2024-05-15 11:15:00|12422.3|12418.3|12419.2|12415.2|12428.6|12424.6|12416.1|12412.1|834
1715772000000|2024-05-15 11:20:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|595
1715772300000|2024-05-15 11:25:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|431
1715772600000|2024-05-15 11:30:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|518
1715772900000|2024-05-15 11:35:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|1012
1715773200000|2024-05-15 11:40:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|733
1715773500000|2024-05-15 11:45:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|887
1715773800000|2024-05-15 11:50:00|12411.4|12407.4|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|1324
1715774100000|2024-05-15 11:55:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|1347
1715774400000|2024-05-15 12:00:00|12403.6|12399.6|12409.8|12405.8|12409.8|12405.8|12400.4|12396.4|1627
1715774700000|2024-05-15 12:05:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|1082
1715775000000|2024-05-15 12:10:00|12406.7|12402.7|12400.4|12396.4|12406.7|12402.7|12397.3|12393.3|1531
1715775300000|2024-05-15 12:15:00|12397.3|12393.3|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|1887
1715775600000|2024-05-15 12:20:00|12397.3|12393.3|12406.7|12402.7|12409.8|12405.8|12397.3|12393.3|1993
1715775900000|2024-05-15 12:25:00|12403.6|12399.6|12406.7|12402.7|12416.1|12412.1|12400.4|12396.4|1482
1715776200000|2024-05-15 12:30:00|12405.1|12401.1|12484.8|12480.8|12528.6|12524.6|12364.5|12360.5|6221
1715776500000|2024-05-15 12:35:00|12481.7|12477.7|12469.2|12465.2|12491.1|12487.1|12459.8|12455.8|5392
1715776800000|2024-05-15 12:40:00|12472.3|12468.3|12481.7|12477.7|12491.1|12487.1|12456.7|12452.7|3590
1715777100000|2024-05-15 12:45:00|12484.8|12480.8|12497.3|12493.3|12500.4|12496.4|12481.7|12477.7|3304
1715777400000|2024-05-15 12:50:00|12494.2|12490.2|12519.2|12515.2|12522.3|12518.3|12494.2|12490.2|4334
1715777700000|2024-05-15 12:55:00|12516.1|12512.1|12500.4|12496.4|12525.4|12521.4|12497.3|12493.3|6762
1715778000000|2024-05-15 13:00:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12481.7|12477.7|3686
1715778300000|2024-05-15 13:05:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12497.3|12493.3|2601
1715778600000|2024-05-15 13:10:00|12509.8|12505.8|12503.6|12499.6|12512.9|12508.9|12497.3|12493.3|1803
1715778900000|2024-05-15 13:15:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12487.9|12483.9|1647
1715779200000|2024-05-15 13:20:00|12491.1|12487.1|12500.4|12496.4|12500.4|12496.4|12481.7|12477.7|1846
1715779500000|2024-05-15 13:25:00|12497.3|12493.3|12491.1|12487.1|12503.6|12499.6|12487.9|12483.9|1009
1715779800000|2024-05-15 13:30:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12481.7|12477.7|1720
1715780100000|2024-05-15 13:35:00|12484.8|12480.8|12491.1|12487.1|12497.3|12493.3|12481.7|12477.7|1266
1715780400000|2024-05-15 13:40:00|12494.2|12490.2|12484.8|12480.8|12497.3|12493.3|12481.7|12477.7|1903
1715780700000|2024-05-15 13:45:00|12487.9|12483.9|12484.8|12480.8|12494.2|12490.2|12478.6|12474.6|1779
1715781000000|2024-05-15 13:50:00|12481.7|12477.7|12469.2|12465.2|12484.8|12480.8|12469.2|12465.2|2113
1715781300000|2024-05-15 13:55:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12456.7|12452.7|2212
1715781600000|2024-05-15 14:00:00|12466.1|12462.1|12478.6|12474.6|12478.6|12474.6|12466.1|12462.1|1816
1715781900000|2024-05-15 14:05:00|12481.7|12477.7|12478.6|12474.6|12484.8|12480.8|12472.3|12468.3|1032
1715782200000|2024-05-15 14:10:00|12475.4|12471.4|12466.1|12462.1|12478.6|12474.6|12462.9|12458.9|748
1715782500000|2024-05-15 14:15:00|12462.9|12458.9|12475.4|12471.4|12475.4|12471.4|12459.8|12455.8|1225
1715782800000|2024-05-15 14:20:00|12472.3|12468.3|12478.6|12474.6|12487.9|12483.9|12472.3|12468.3|1585
1715783100000|2024-05-15 14:25:00|12475.4|12471.4|12484.8|12480.8|12484.8|12480.8|12475.4|12471.4|1045
1715783400000|2024-05-15 14:30:00|12481.7|12477.7|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|1311
1715783700000|2024-05-15 14:35:00|12489.5|12485.5|12491.1|12487.1|12497.3|12493.3|12484.8|12480.8|1177
1715784000000|2024-05-15 14:40:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|497
1715784300000|2024-05-15 14:45:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12478.6|12474.6|464
1715784600000|2024-05-15 14:50:00|12481.7|12477.7|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|478
1715784900000|2024-05-15 14:55:00|12475.4|12471.4|12487.9|12483.9|12487.9|12483.9|12475.4|12471.4|1339
1715785200000|2024-05-15 15:00:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|1365
1715785500000|2024-05-15 15:05:00|12491.1|12487.1|12503.6|12499.6|12506.7|12502.7|12491.1|12487.1|619
1715785800000|2024-05-15 15:10:00|12500.4|12496.4|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|814
1715786100000|2024-05-15 15:15:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|777
1715786400000|2024-05-15 15:20:00|12509.8|12505.8|12503.6|12499.6|12512.9|12508.9|12503.6|12499.6|1085
1715786700000|2024-05-15 15:25:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|695
1715787000000|2024-05-15 15:30:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|851
1715787300000|2024-05-15 15:35:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|383
1715787600000|2024-05-15 15:40:00|12503.6|12499.6|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|614
1715787900000|2024-05-15 15:45:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|508
1715788200000|2024-05-15 15:50:00|12502|12498|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|526
1715788500000|2024-05-15 15:55:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|1223
1715788800000|2024-05-15 16:00:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|578
1715789100000|2024-05-15 16:05:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|898
1715789400000|2024-05-15 16:10:00|12506.7|12502.7|12509.8|12505.8|12516.1|12512.1|12506.7|12502.7|679
1715789700000|2024-05-15 16:15:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|593
1715790000000|2024-05-15 16:20:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|1334
1715790300000|2024-05-15 16:25:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|1252
1715790600000|2024-05-15 16:30:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|1761
1715790900000|2024-05-15 16:35:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|933
1715791200000|2024-05-15 16:40:00|12531.7|12527.7|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|1491
1715791500000|2024-05-15 16:45:00|12541.1|12537.1|12534.8|12530.8|12544.2|12540.2|12534.8|12530.8|1160
1715791800000|2024-05-15 16:50:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|1213
1715792100000|2024-05-15 16:55:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12536.4|12532.4|1122
1715792400000|2024-05-15 17:00:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|2003
1715792700000|2024-05-15 17:05:00|12544.2|12540.2|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|674
1715793000000|2024-05-15 17:10:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|495
1715793300000|2024-05-15 17:15:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|219
1715793600000|2024-05-15 17:20:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|460
1715793900000|2024-05-15 17:25:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|644
1715794200000|2024-05-15 17:30:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|549
1715794500000|2024-05-15 17:35:00|12534.8|12530.8|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|408
1715794800000|2024-05-15 17:40:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|223
1715795100000|2024-05-15 17:45:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|306
1715795400000|2024-05-15 17:50:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|752
1715795700000|2024-05-15 17:55:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|698
1715796000000|2024-05-15 18:00:00|12534.8|12530.8|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|1010
1715796300000|2024-05-15 18:05:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|274
1715796600000|2024-05-15 18:10:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|636
1715796900000|2024-05-15 18:15:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|764
1715797200000|2024-05-15 18:20:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|867
1715797500000|2024-05-15 18:25:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|258
1715797800000|2024-05-15 18:30:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|540
1715798100000|2024-05-15 18:35:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|521
1715798400000|2024-05-15 18:40:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|773
1715798700000|2024-05-15 18:45:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|879
1715799000000|2024-05-15 18:50:00|12512.9|12508.9|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|1157
1715799300000|2024-05-15 18:55:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|1684
1715799600000|2024-05-15 19:00:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|1168
1715799900000|2024-05-15 19:05:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|753
1715800200000|2024-05-15 19:10:00|12514.5|12510.5|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|1009
1715800500000|2024-05-15 19:15:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|684
1715800800000|2024-05-15 19:20:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|1147
1715801100000|2024-05-15 19:25:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|132
1715801400000|2024-05-15 19:30:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|575
1715801700000|2024-05-15 19:35:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|637
1715802000000|2024-05-15 19:40:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|522
1715802300000|2024-05-15 19:45:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|539
1715802600000|2024-05-15 19:50:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|585
1715802900000|2024-05-15 19:55:00|12522.3|12518.3|12531.7|12527.7|12531.7|12527.7|12519.2|12515.2|5457
1715803200000|2024-05-15 20:00:00|12528.6|12524.6|12537.9|12533.9|12537.9|12533.9|12525.4|12521.4|2783
1715803500000|2024-05-15 20:05:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12531.7|12527.7|1380
1715803800000|2024-05-15 20:10:00|12531.7|12527.7|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|219
1715804100000|2024-05-15 20:15:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|302
1715804400000|2024-05-15 20:20:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|269
1715804700000|2024-05-15 20:25:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|555
1715805000000|2024-05-15 20:30:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|190
1715805300000|2024-05-15 20:35:00|12537.9|12533.9|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|915
1715805600000|2024-05-15 20:40:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|890
1715805900000|2024-05-15 20:45:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|377
1715806200000|2024-05-15 20:50:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|277
1715806500000|2024-05-15 20:55:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|824
1715810400000|2024-05-15 22:00:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|111
1715810700000|2024-05-15 22:05:00|||||||||6
1715811000000|2024-05-15 22:10:00|||||||||12
1715811300000|2024-05-15 22:15:00|||||||||6
1715811600000|2024-05-15 22:20:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|103
1715811900000|2024-05-15 22:25:00|||||||||6
1715812200000|2024-05-15 22:30:00|||||||||123
1715812500000|2024-05-15 22:35:00|||||||||10
1715812800000|2024-05-15 22:40:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|223
1715813100000|2024-05-15 22:45:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|140
1715813400000|2024-05-15 22:50:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|80
1715813700000|2024-05-15 22:55:00|12548.9|12544.9|12550.4|12546.4|12550.4|12546.4|12548.9|12544.9|56
1715814000000|2024-05-15 23:00:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|29
1715814300000|2024-05-15 23:05:00|||||||||127
1715814600000|2024-05-15 23:10:00|||||||||7
1715814900000|2024-05-15 23:15:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|113
1715815200000|2024-05-15 23:20:00|||||||||18
1715815500000|2024-05-15 23:25:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|32
1715815800000|2024-05-15 23:30:00|||||||||128
1715816100000|2024-05-15 23:35:00|12556.7|12552.7|12558.3|12554.3|12559.8|12555.8|12556.7|12552.7|754
1715816400000|2024-05-15 23:40:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|32
1715816700000|2024-05-15 23:45:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|449
1715817000000|2024-05-15 23:50:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|196
1715817300000|2024-05-15 23:55:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|6
1715817600000|2024-05-16 00:00:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12553.6|12549.6|282
1715817900000|2024-05-16 00:05:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|191
1715818200000|2024-05-16 00:10:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|57
1715818500000|2024-05-16 00:15:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|238
1715818800000|2024-05-16 00:20:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|442
1715819100000|2024-05-16 00:25:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|135
1715819400000|2024-05-16 00:30:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|126
1715819700000|2024-05-16 00:35:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|263
1715820000000|2024-05-16 00:40:00|||||||||68
1715820300000|2024-05-16 00:45:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|156
1715820600000|2024-05-16 00:50:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12578.6|12574.6|337
1715820900000|2024-05-16 00:55:00|12589.5|12585.5|12600.4|12596.4|12600.4|12596.4|12587.9|12583.9|679
1715821200000|2024-05-16 01:00:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|620
1715821500000|2024-05-16 01:05:00|12594.2|12590.2|12578.6|12574.6|12597.3|12593.3|12578.6|12574.6|258
1715821800000|2024-05-16 01:10:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12578.6|12574.6|484
1715822100000|2024-05-16 01:15:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|273
1715822400000|2024-05-16 01:20:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|102
1715822700000|2024-05-16 01:25:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|123
1715823000000|2024-05-16 01:30:00|12587.9|12583.9|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|304
1715823300000|2024-05-16 01:35:00|12603.6|12599.6|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|394
1715823600000|2024-05-16 01:40:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|526
1715823900000|2024-05-16 01:45:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|152
1715824200000|2024-05-16 01:50:00|12600.4|12596.4|12591.1|12587.1|12600.4|12596.4|12591.1|12587.1|182
1715824500000|2024-05-16 01:55:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|154
1715824800000|2024-05-16 02:00:00|12591.1|12587.1|12578.6|12574.6|12591.1|12587.1|12578.6|12574.6|473
1715825100000|2024-05-16 02:05:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|174
1715825400000|2024-05-16 02:10:00|12580.1|12576.1|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|143
1715825700000|2024-05-16 02:15:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|139
1715826000000|2024-05-16 02:20:00|||||||||84
1715826300000|2024-05-16 02:25:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12583.3|12579.3|117
1715826600000|2024-05-16 02:30:00|12581.7|12577.7|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|334
1715826900000|2024-05-16 02:35:00|12583.3|12579.3|12581.7|12577.7|12583.3|12579.3|12581.7|12577.7|50
1715827200000|2024-05-16 02:40:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|139
1715827500000|2024-05-16 02:45:00|||||||||23
1715827800000|2024-05-16 02:50:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|58
1715828100000|2024-05-16 02:55:00|||||||||7
1715828400000|2024-05-16 03:00:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|147
1715828700000|2024-05-16 03:05:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|81
1715829000000|2024-05-16 03:10:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|349
1715829300000|2024-05-16 03:15:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|309
1715829600000|2024-05-16 03:20:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|222
1715829900000|2024-05-16 03:25:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|110
1715830200000|2024-05-16 03:30:00|12597.3|12593.3|12606.7|12602.7|12609.8|12605.8|12597.3|12593.3|439
1715830500000|2024-05-16 03:35:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|397
1715830800000|2024-05-16 03:40:00|12608.3|12604.3|12606.7|12602.7|12608.3|12604.3|12606.7|12602.7|51
1715831100000|2024-05-16 03:45:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|43
1715831400000|2024-05-16 03:50:00|12602|12598|12603.6|12599.6|12603.6|12599.6|12602|12598|50
1715831700000|2024-05-16 03:55:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|102
1715832000000|2024-05-16 04:00:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|229
1715832300000|2024-05-16 04:05:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|127
1715832600000|2024-05-16 04:10:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|37
1715832900000|2024-05-16 04:15:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|317
1715833200000|2024-05-16 04:20:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|18
1715833500000|2024-05-16 04:25:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|135
1715833800000|2024-05-16 04:30:00|12597.3|12593.3|12594.2|12590.2|12598.9|12594.9|12594.2|12590.2|206
1715834100000|2024-05-16 04:35:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|64
1715834400000|2024-05-16 04:40:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|183
1715834700000|2024-05-16 04:45:00|12594.2|12590.2|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|242
1715835000000|2024-05-16 04:50:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|105
1715835300000|2024-05-16 04:55:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|165
1715835600000|2024-05-16 05:00:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|29
1715835900000|2024-05-16 05:05:00|||||||||11
1715836200000|2024-05-16 05:10:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|141
1715836500000|2024-05-16 05:15:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|14
1715836800000|2024-05-16 05:20:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|54
1715837100000|2024-05-16 05:25:00|||||||||41
1715837400000|2024-05-16 05:30:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|242
1715837700000|2024-05-16 05:35:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|96
1715838000000|2024-05-16 05:40:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|102
1715838300000|2024-05-16 05:45:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|76
1715838600000|2024-05-16 05:50:00|||||||||35
1715838900000|2024-05-16 05:55:00|12592.6|12588.6|12591.1|12587.1|12592.6|12588.6|12591.1|12587.1|96
1715839200000|2024-05-16 06:00:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|198
1715839500000|2024-05-16 06:05:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|259
1715839800000|2024-05-16 06:10:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|565
1715840100000|2024-05-16 06:15:00|12583.3|12579.3|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|101
1715840400000|2024-05-16 06:20:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|161
1715840700000|2024-05-16 06:25:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|451
1715841000000|2024-05-16 06:30:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|242
1715841300000|2024-05-16 06:35:00|12586.4|12582.4|12581.7|12577.7|12586.4|12582.4|12581.7|12577.7|445
1715841600000|2024-05-16 06:40:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|719
1715841900000|2024-05-16 06:45:00|12577|12573|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|328
1715842200000|2024-05-16 06:50:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|335
1715842500000|2024-05-16 06:55:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|485
1715842800000|2024-05-16 07:00:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|158
1715843100000|2024-05-16 07:05:00|12573.9|12569.9|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|340
1715843400000|2024-05-16 07:10:00|12570.8|12566.8|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|310
1715843700000|2024-05-16 07:15:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|369
1715844000000|2024-05-16 07:20:00|12570.8|12566.8|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|310
1715844300000|2024-05-16 07:25:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|134
1715844600000|2024-05-16 07:30:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|219
1715844900000|2024-05-16 07:35:00|12572.3|12568.3|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|168
1715845200000|2024-05-16 07:40:00|12581.7|12577.7|12583.3|12579.3|12587.9|12583.9|12581.7|12577.7|334
1715845500000|2024-05-16 07:45:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|49
1715845800000|2024-05-16 07:50:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|102
1715846100000|2024-05-16 07:55:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|117
1715846400000|2024-05-16 08:00:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|214
1715846700000|2024-05-16 08:05:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|267
1715847000000|2024-05-16 08:10:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|598
1715847300000|2024-05-16 08:15:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|186
1715847600000|2024-05-16 08:20:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12567.6|12563.6|344
1715847900000|2024-05-16 08:25:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|542
1715848200000|2024-05-16 08:30:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|305
1715848500000|2024-05-16 08:35:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|423
1715848800000|2024-05-16 08:40:00|12570.8|12566.8|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|301
1715849100000|2024-05-16 08:45:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|122
1715849400000|2024-05-16 08:50:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|297
1715849700000|2024-05-16 08:55:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|277
1715850000000|2024-05-16 09:00:00|12564.5|12560.5|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|118
1715850300000|2024-05-16 09:05:00|12564.5|12560.5|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|323
1715850600000|2024-05-16 09:10:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|182
1715850900000|2024-05-16 09:15:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|148
1715851200000|2024-05-16 09:20:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|41
1715851500000|2024-05-16 09:25:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|198
1715851800000|2024-05-16 09:30:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|283
1715852100000|2024-05-16 09:35:00|||||||||23
1715852400000|2024-05-16 09:40:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|173
1715852700000|2024-05-16 09:45:00|12566.1|12562.1|12575.4|12571.4|12575.4|12571.4|12564.5|12560.5|379
1715853000000|2024-05-16 09:50:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|275
1715853300000|2024-05-16 09:55:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|168
1715853600000|2024-05-16 10:00:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|266
1715853900000|2024-05-16 10:05:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|310
1715854200000|2024-05-16 10:10:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|328
1715854500000|2024-05-16 10:15:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|86
1715854800000|2024-05-16 10:20:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|248
1715855100000|2024-05-16 10:25:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|226
1715855400000|2024-05-16 10:30:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|266
1715855700000|2024-05-16 10:35:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|181
1715856000000|2024-05-16 10:40:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|119
1715856300000|2024-05-16 10:45:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|414
1715856600000|2024-05-16 10:50:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|169
1715856900000|2024-05-16 10:55:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|339
1715857200000|2024-05-16 11:00:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|395
1715857500000|2024-05-16 11:05:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|323
1715857800000|2024-05-16 11:10:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|397
1715858100000|2024-05-16 11:15:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|247
1715858400000|2024-05-16 11:20:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12567.6|12563.6|439
1715858700000|2024-05-16 11:25:00|12566.1|12562.1|12564.5|12560.5|12566.1|12562.1|12562.9|12558.9|356
1715859000000|2024-05-16 11:30:00|12562.9|12558.9|12572.3|12568.3|12572.3|12568.3|12562.9|12558.9|316
1715859300000|2024-05-16 11:35:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|567
1715859600000|2024-05-16 11:40:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|274
1715859900000|2024-05-16 11:45:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12578.6|12574.6|643
1715860200000|2024-05-16 11:50:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|104
1715860500000|2024-05-16 11:55:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|1068
1715860800000|2024-05-16 12:00:00|12591.1|12587.1|12591.1|12587.1|12597.3|12593.3|12587.9|12583.9|1315
1715861100000|2024-05-16 12:05:00|12594.2|12590.2|12597.3|12593.3|12600.4|12596.4|12591.1|12587.1|837
1715861400000|2024-05-16 12:10:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|405
1715861700000|2024-05-16 12:15:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|871
1715862000000|2024-05-16 12:20:00|12600.4|12596.4|12603.6|12599.6|12619.2|12615.2|12597.3|12593.3|1426
1715862300000|2024-05-16 12:25:00|12600.4|12596.4|12605.1|12601.1|12609.8|12605.8|12597.3|12593.3|1766
1715862600000|2024-05-16 12:30:00|12606.7|12602.7|12584.8|12580.8|12622.3|12618.3|12575.4|12571.4|2995
1715862900000|2024-05-16 12:35:00|12581.7|12577.7|12570.8|12566.8|12587.9|12583.9|12566.1|12562.1|1814
1715863200000|2024-05-16 12:40:00|12572.3|12568.3|12578.6|12574.6|12581.7|12577.7|12566.1|12562.1|2946
1715863500000|2024-05-16 12:45:00|12581.7|12577.7|12566.1|12562.1|12581.7|12577.7|12559.8|12555.8|1619
1715863800000|2024-05-16 12:50:00|12569.2|12565.2|12550.4|12546.4|12569.2|12565.2|12544.2|12540.2|2460
1715864100000|2024-05-16 12:55:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12544.2|12540.2|1538
1715864400000|2024-05-16 13:00:00|12553.6|12549.6|12550.4|12546.4|12562.9|12558.9|12550.4|12546.4|943
1715864700000|2024-05-16 13:05:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|822
1715865000000|2024-05-16 13:10:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|1251
1715865300000|2024-05-16 13:15:00|12547.3|12543.3|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|1284
1715865600000|2024-05-16 13:20:00|12544.2|12540.2|12550.4|12546.4|12553.6|12549.6|12541.1|12537.1|1659
1715865900000|2024-05-16 13:25:00|12547.3|12543.3|12559.8|12555.8|12562.9|12558.9|12547.3|12543.3|1566
1715866200000|2024-05-16 13:30:00|12556.7|12552.7|12544.2|12540.2|12559.8|12555.8|12544.2|12540.2|1349
1715866500000|2024-05-16 13:35:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|1172
1715866800000|2024-05-16 13:40:00|12534.8|12530.8|12522.3|12518.3|12537.9|12533.9|12519.2|12515.2|2685
1715867100000|2024-05-16 13:45:00|12520.8|12516.8|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|1093
1715867400000|2024-05-16 13:50:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12516.1|12512.1|1388
1715867700000|2024-05-16 13:55:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|839
1715868000000|2024-05-16 14:00:00|12522.3|12518.3|12531.7|12527.7|12531.7|12527.7|12522.3|12518.3|1472
1715868300000|2024-05-16 14:05:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|1459
1715868600000|2024-05-16 14:10:00|12531.7|12527.7|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|948
1715868900000|2024-05-16 14:15:00|12544.2|12540.2|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|545
1715869200000|2024-05-16 14:20:00|12534.8|12530.8|12547.3|12543.3|12547.3|12543.3|12534.8|12530.8|1140
1715869500000|2024-05-16 14:25:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|1193
1715869800000|2024-05-16 14:30:00|12550.4|12546.4|12550.4|12546.4|12556.7|12552.7|12547.3|12543.3|781
1715870100000|2024-05-16 14:35:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|1029
1715870400000|2024-05-16 14:40:00|12547.3|12543.3|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|962
1715870700000|2024-05-16 14:45:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|632
1715871000000|2024-05-16 14:50:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|603
1715871300000|2024-05-16 14:55:00|12550.4|12546.4|12559.8|12555.8|12559.8|12555.8|12550.4|12546.4|1887
1715871600000|2024-05-16 15:00:00|12558.3|12554.3|12550.4|12546.4|12558.3|12554.3|12547.3|12543.3|747
1715871900000|2024-05-16 15:05:00|12547.3|12543.3|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|404
1715872200000|2024-05-16 15:10:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|612
1715872500000|2024-05-16 15:15:00|12556.7|12552.7|12547.3|12543.3|12556.7|12552.7|12547.3|12543.3|797
1715872800000|2024-05-16 15:20:00|12544.2|12540.2|12537.9|12533.9|12547.3|12543.3|12537.9|12533.9|792
1715873100000|2024-05-16 15:25:00|12534.8|12530.8|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|710
1715873400000|2024-05-16 15:30:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|668
1715873700000|2024-05-16 15:35:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|714
1715874000000|2024-05-16 15:40:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|402
1715874300000|2024-05-16 15:45:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|760
1715874600000|2024-05-16 15:50:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|204
1715874900000|2024-05-16 15:55:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|977
1715875200000|2024-05-16 16:00:00|12522.3|12518.3|12516.1|12512.1|12525.4|12521.4|12509.8|12505.8|1727
1715875500000|2024-05-16 16:05:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|532
1715875800000|2024-05-16 16:10:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|401
1715876100000|2024-05-16 16:15:00|12519.2|12515.2|12512.9|12508.9|12522.3|12518.3|12512.9|12508.9|611
1715876400000|2024-05-16 16:20:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|667
1715876700000|2024-05-16 16:25:00|12516.1|12512.1|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|2027
1715877000000|2024-05-16 16:30:00|12512.9|12508.9|12511.4|12507.4|12516.1|12512.1|12509.8|12505.8|1809
1715877300000|2024-05-16 16:35:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|708
1715877600000|2024-05-16 16:40:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|1430
1715877900000|2024-05-16 16:45:00|||||||||731
1715878200000|2024-05-16 16:50:00|12514.5|12510.5|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|710
1715878500000|2024-05-16 16:55:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|694
1715878800000|2024-05-16 17:00:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|372
1715879100000|2024-05-16 17:05:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|714
1715879400000|2024-05-16 17:10:00|||||||||561
1715879700000|2024-05-16 17:15:00|||||||||1055
1715880000000|2024-05-16 17:20:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|558
1715880300000|2024-05-16 17:25:00|12520.8|12516.8|12522.3|12518.3|12522.3|12518.3|12520.8|12516.8|575
1715880600000|2024-05-16 17:30:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|748
1715880900000|2024-05-16 17:35:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|508
1715881200000|2024-05-16 17:40:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|441
1715881500000|2024-05-16 17:45:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|154
1715881800000|2024-05-16 17:50:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|480
1715882100000|2024-05-16 17:55:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|657
1715882400000|2024-05-16 18:00:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|457
1715882700000|2024-05-16 18:05:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|245
1715883000000|2024-05-16 18:10:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|280
1715883300000|2024-05-16 18:15:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|627
1715883600000|2024-05-16 18:20:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|593
1715883900000|2024-05-16 18:25:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|110
1715884200000|2024-05-16 18:30:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|1162
1715884500000|2024-05-16 18:35:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|255
1715884800000|2024-05-16 18:40:00|||||||||212
1715885100000|2024-05-16 18:45:00|||||||||136
1715885400000|2024-05-16 18:50:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|314
1715885700000|2024-05-16 18:55:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|451
1715886000000|2024-05-16 19:00:00|||||||||175
1715886300000|2024-05-16 19:05:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|378
1715886600000|2024-05-16 19:10:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|1287
1715886900000|2024-05-16 19:15:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|338
1715887200000|2024-05-16 19:20:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|697
1715887500000|2024-05-16 19:25:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|930
1715887800000|2024-05-16 19:30:00|||||||||371
1715888100000|2024-05-16 19:35:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|363
1715888400000|2024-05-16 19:40:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|192
1715888700000|2024-05-16 19:45:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|541
1715889000000|2024-05-16 19:50:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|376
1715889300000|2024-05-16 19:55:00|12497.3|12493.3|12506.7|12502.7|12506.7|12502.7|12494.2|12490.2|3874
1715889600000|2024-05-16 20:00:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|2606
1715889900000|2024-05-16 20:05:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|451
1715890200000|2024-05-16 20:10:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|159
1715890500000|2024-05-16 20:15:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|553
1715890800000|2024-05-16 20:20:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|465
1715891100000|2024-05-16 20:25:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|1019
1715891400000|2024-05-16 20:30:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|887
1715891700000|2024-05-16 20:35:00|||||||||128
1715892000000|2024-05-16 20:40:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|59
1715892300000|2024-05-16 20:45:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|750
1715892600000|2024-05-16 20:50:00|||||||||151
1715892900000|2024-05-16 20:55:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|517
1715896800000|2024-05-16 22:00:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|48
1715897100000|2024-05-16 22:05:00|12517.6|12513.6|12516.1|12512.1|12517.6|12513.6|12516.1|12512.1|120
1715897400000|2024-05-16 22:10:00|||||||||6
1715897700000|2024-05-16 22:15:00|||||||||3
1715898000000|2024-05-16 22:20:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|148
1715898300000|2024-05-16 22:25:00|||||||||7
1715898600000|2024-05-16 22:30:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|82
1715898900000|2024-05-16 22:35:00|12520.8|12516.8|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|13
1715899200000|2024-05-16 22:40:00|||||||||28
1715899500000|2024-05-16 22:45:00|||||||||6
1715899800000|2024-05-16 22:50:00|||||||||1
1715900400000|2024-05-16 23:00:00|||||||||1
1715900700000|2024-05-16 23:05:00|||||||||12
1715901000000|2024-05-16 23:10:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|70
1715901600000|2024-05-16 23:20:00|||||||||2
1715901900000|2024-05-16 23:25:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|79
1715902200000|2024-05-16 23:30:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|149
1715902500000|2024-05-16 23:35:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|240
1715902800000|2024-05-16 23:40:00|||||||||109
1715903100000|2024-05-16 23:45:00|||||||||2
1715903400000|2024-05-16 23:50:00|12520.8|12516.8|12522.3|12518.3|12522.3|12518.3|12520.8|12516.8|89
1715903700000|2024-05-16 23:55:00|||||||||4
1715904000000|2024-05-17 00:00:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|330
1715904300000|2024-05-17 00:05:00|12522.3|12518.3|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|232
1715904600000|2024-05-17 00:10:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|88
1715904900000|2024-05-17 00:15:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|43
1715905200000|2024-05-17 00:20:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|59
1715905500000|2024-05-17 00:25:00|||||||||58
1715905800000|2024-05-17 00:30:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|193
1715906100000|2024-05-17 00:35:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|234
1715906400000|2024-05-17 00:40:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|359
1715906700000|2024-05-17 00:45:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|35
1715907000000|2024-05-17 00:50:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|73
1715907300000|2024-05-17 00:55:00|||||||||4
1715907600000|2024-05-17 01:00:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|229
1715907900000|2024-05-17 01:05:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|150
1715908200000|2024-05-17 01:10:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|105
1715908500000|2024-05-17 01:15:00|||||||||91
1715908800000|2024-05-17 01:20:00|||||||||19
1715909100000|2024-05-17 01:25:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|105
1715909400000|2024-05-17 01:30:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|105
1715909700000|2024-05-17 01:35:00|||||||||10
1715910000000|2024-05-17 01:40:00|||||||||50
1715910300000|2024-05-17 01:45:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|11
1715910600000|2024-05-17 01:50:00|||||||||46
1715910900000|2024-05-17 01:55:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|305
1715911200000|2024-05-17 02:00:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|667
1715911500000|2024-05-17 02:05:00|12523.9|12519.9|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|913
1715911800000|2024-05-17 02:10:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|467
1715912100000|2024-05-17 02:15:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|67
1715912400000|2024-05-17 02:20:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|285
1715912700000|2024-05-17 02:25:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|363
1715913000000|2024-05-17 02:30:00|||||||||10
1715913300000|2024-05-17 02:35:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|70
1715913600000|2024-05-17 02:40:00|||||||||50
1715913900000|2024-05-17 02:45:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|32
1715914200000|2024-05-17 02:50:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|190
1715914500000|2024-05-17 02:55:00|||||||||22
1715914800000|2024-05-17 03:00:00|||||||||57
1715915100000|2024-05-17 03:05:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|242
1715915400000|2024-05-17 03:10:00|||||||||54
1715915700000|2024-05-17 03:15:00|12511.4|12507.4|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|151
1715916000000|2024-05-17 03:20:00|||||||||7
1715916300000|2024-05-17 03:25:00|||||||||15
1715916600000|2024-05-17 03:30:00|||||||||7
1715916900000|2024-05-17 03:35:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|28
1715917200000|2024-05-17 03:40:00|||||||||42
1715917500000|2024-05-17 03:45:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|350
1715917800000|2024-05-17 03:50:00|||||||||16
1715918100000|2024-05-17 03:55:00|||||||||67
1715918400000|2024-05-17 04:00:00|||||||||14
1715918700000|2024-05-17 04:05:00|||||||||36
1715919000000|2024-05-17 04:10:00|||||||||47
1715919300000|2024-05-17 04:15:00|||||||||4
1715919600000|2024-05-17 04:20:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|21
1715919900000|2024-05-17 04:25:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|46
1715920200000|2024-05-17 04:30:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|141
1715920500000|2024-05-17 04:35:00|12514.5|12510.5|12512.9|12508.9|12514.5|12510.5|12512.9|12508.9|23
1715920800000|2024-05-17 04:40:00|||||||||2
1715921100000|2024-05-17 04:45:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|130
1715921400000|2024-05-17 04:50:00|12514.5|12510.5|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|77
1715921700000|2024-05-17 04:55:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|10
1715922000000|2024-05-17 05:00:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|58
1715922300000|2024-05-17 05:05:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|86
1715922600000|2024-05-17 05:10:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|71
1715922900000|2024-05-17 05:15:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|183
1715923200000|2024-05-17 05:20:00|||||||||21
1715923500000|2024-05-17 05:25:00|||||||||81
1715923800000|2024-05-17 05:30:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|31
1715924100000|2024-05-17 05:35:00|||||||||18
1715924400000|2024-05-17 05:40:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|77
1715924700000|2024-05-17 05:45:00|||||||||40
1715925000000|2024-05-17 05:50:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|221
1715925300000|2024-05-17 05:55:00|||||||||134
1715925600000|2024-05-17 06:00:00|||||||||109
1715925900000|2024-05-17 06:05:00|12508.3|12504.3|12503.6|12499.6|12508.3|12504.3|12503.6|12499.6|440
1715926200000|2024-05-17 06:10:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|209
1715926500000|2024-05-17 06:15:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|322
1715926800000|2024-05-17 06:20:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|60
1715927100000|2024-05-17 06:25:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|328
1715927400000|2024-05-17 06:30:00|12506.7|12502.7|12512.9|12508.9|12516.1|12512.1|12503.6|12499.6|295
1715927700000|2024-05-17 06:35:00|12509.8|12505.8|12514.5|12510.5|12516.1|12512.1|12509.8|12505.8|224
1715928000000|2024-05-17 06:40:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|184
1715928300000|2024-05-17 06:45:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|119
1715928600000|2024-05-17 06:50:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|175
1715928900000|2024-05-17 06:55:00|12520.8|12516.8|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|471
1715929200000|2024-05-17 07:00:00|12525.4|12521.4|12516.1|12512.1|12525.4|12521.4|12514.5|12510.5|834
1715929500000|2024-05-17 07:05:00|12514.5|12510.5|12506.7|12502.7|12516.1|12512.1|12506.7|12502.7|671
1715929800000|2024-05-17 07:10:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12497.3|12493.3|338
1715930100000|2024-05-17 07:15:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|138
1715930400000|2024-05-17 07:20:00|||||||||1
1715930700000|2024-05-17 07:25:00|12500.4|12496.4|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|498
1715931000000|2024-05-17 07:30:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|354
1715931300000|2024-05-17 07:35:00|||||||||101
1715931600000|2024-05-17 07:40:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|140
1715931900000|2024-05-17 07:45:00|||||||||245
1715932200000|2024-05-17 07:50:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|93
1715932500000|2024-05-17 07:55:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|450
1715932800000|2024-05-17 08:00:00|||||||||80
1715933100000|2024-05-17 08:05:00|||||||||147
1715933400000|2024-05-17 08:10:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|349
1715933700000|2024-05-17 08:15:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|104
1715934000000|2024-05-17 08:20:00|12481.7|12477.7|12480.1|12476.1|12484.8|12480.8|12478.6|12474.6|473
1715934300000|2024-05-17 08:25:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|77
1715934600000|2024-05-17 08:30:00|12478.6|12474.6|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|800
1715934900000|2024-05-17 08:35:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|516
1715935200000|2024-05-17 08:40:00|12469.2|12465.2|12475.4|12471.4|12475.4|12471.4|12469.2|12465.2|459
1715935500000|2024-05-17 08:45:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|261
1715935800000|2024-05-17 08:50:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|141
1715936100000|2024-05-17 08:55:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|77
1715936400000|2024-05-17 09:00:00|12480.1|12476.1|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|268
1715936700000|2024-05-17 09:05:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|157
1715937000000|2024-05-17 09:10:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|124
1715937300000|2024-05-17 09:15:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|86
1715937600000|2024-05-17 09:20:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|208
1715937900000|2024-05-17 09:25:00|12473.9|12469.9|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|207
1715938200000|2024-05-17 09:30:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|84
1715938500000|2024-05-17 09:35:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|95
1715938800000|2024-05-17 09:40:00|12477|12473|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|367
1715939100000|2024-05-17 09:45:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|91
1715939400000|2024-05-17 09:50:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|162
1715939700000|2024-05-17 09:55:00|||||||||5
1715940000000|2024-05-17 10:00:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|490
1715940300000|2024-05-17 10:05:00|||||||||20
1715940600000|2024-05-17 10:10:00|12472.3|12468.3|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|486
1715940900000|2024-05-17 10:15:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|405
1715941200000|2024-05-17 10:20:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|30
1715941500000|2024-05-17 10:25:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|15
1715941800000|2024-05-17 10:30:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|279
1715942100000|2024-05-17 10:35:00|||||||||1111
1715942400000|2024-05-17 10:40:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|139
1715942700000|2024-05-17 10:45:00|12466.1|12462.1|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|398
1715943000000|2024-05-17 10:50:00|12470.8|12466.8|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|226
1715943300000|2024-05-17 10:55:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|391
1715943600000|2024-05-17 11:00:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|535
1715943900000|2024-05-17 11:05:00|||||||||156
1715944200000|2024-05-17 11:10:00|12459.8|12455.8|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|446
1715944500000|2024-05-17 11:15:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|427
1715944800000|2024-05-17 11:20:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|920
1715945100000|2024-05-17 11:25:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|776
1715945400000|2024-05-17 11:30:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|679
1715945700000|2024-05-17 11:35:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|495
1715946000000|2024-05-17 11:40:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|190
1715946300000|2024-05-17 11:45:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12453.6|12449.6|605
1715946600000|2024-05-17 11:50:00|||||||||523
1715946900000|2024-05-17 11:55:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|635
1715947200000|2024-05-17 12:00:00|12456.7|12452.7|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|824
1715947500000|2024-05-17 12:05:00|12462.9|12458.9|12456.7|12452.7|12462.9|12458.9|12453.6|12449.6|832
1715947800000|2024-05-17 12:10:00|12459.8|12455.8|12450.4|12446.4|12459.8|12455.8|12450.4|12446.4|1712
1715948100000|2024-05-17 12:15:00|12453.6|12449.6|12459.8|12455.8|12462.9|12458.9|12453.6|12449.6|607
1715948400000|2024-05-17 12:20:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|513
1715948700000|2024-05-17 12:25:00|12455.1|12451.1|12459.8|12455.8|12462.9|12458.9|12453.6|12449.6|1124
1715949000000|2024-05-17 12:30:00|12456.7|12452.7|12462.9|12458.9|12466.1|12462.1|12456.7|12452.7|622
1715949300000|2024-05-17 12:35:00|12459.8|12455.8|12453.6|12449.6|12459.8|12455.8|12450.4|12446.4|636
1715949600000|2024-05-17 12:40:00|12450.4|12446.4|12456.7|12452.7|12456.7|12452.7|12444.2|12440.2|632
1715949900000|2024-05-17 12:45:00|12453.6|12449.6|12459.8|12455.8|12462.9|12458.9|12453.6|12449.6|559
1715950200000|2024-05-17 12:50:00|12462.9|12458.9|12453.6|12449.6|12462.9|12458.9|12453.6|12449.6|998
1715950500000|2024-05-17 12:55:00|12456.7|12452.7|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|644
1715950800000|2024-05-17 13:00:00|12453.6|12449.6|12456.7|12452.7|12458.3|12454.3|12450.4|12446.4|795
1715951100000|2024-05-17 13:05:00|12453.6|12449.6|12447.3|12443.3|12453.6|12449.6|12447.3|12443.3|315
1715951400000|2024-05-17 13:10:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|727
1715951700000|2024-05-17 13:15:00|12444.2|12440.2|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|369
1715952000000|2024-05-17 13:20:00|12444.2|12440.2|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|629
1715952300000|2024-05-17 13:25:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|629
1715952600000|2024-05-17 13:30:00|12444.2|12440.2|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|1181
1715952900000|2024-05-17 13:35:00|12441.1|12437.1|12431.7|12427.7|12441.1|12437.1|12431.7|12427.7|690
1715953200000|2024-05-17 13:40:00|12428.6|12424.6|12434.8|12430.8|12441.1|12437.1|12428.6|12424.6|708
1715953500000|2024-05-17 13:45:00|12437.9|12433.9|12441.1|12437.1|12444.2|12440.2|12434.8|12430.8|952
1715953800000|2024-05-17 13:50:00|12437.9|12433.9|12441.1|12437.1|12444.2|12440.2|12437.9|12433.9|687
1715954100000|2024-05-17 13:55:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|556
1715954400000|2024-05-17 14:00:00|12444.2|12440.2|12450.4|12446.4|12456.7|12452.7|12441.1|12437.1|1634
1715954700000|2024-05-17 14:05:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|310
1715955000000|2024-05-17 14:10:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|888
1715955300000|2024-05-17 14:15:00|12447.3|12443.3|12441.1|12437.1|12450.4|12446.4|12441.1|12437.1|583
1715955600000|2024-05-17 14:20:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|405
1715955900000|2024-05-17 14:25:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|1166
1715956200000|2024-05-17 14:30:00|12447.3|12443.3|12456.7|12452.7|12456.7|12452.7|12444.2|12440.2|759
1715956500000|2024-05-17 14:35:00|12459.8|12455.8|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|2772
1715956800000|2024-05-17 14:40:00|12456.7|12452.7|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|536
1715957100000|2024-05-17 14:45:00|||||||||257
1715957400000|2024-05-17 14:50:00|12456.7|12452.7|12462.9|12458.9|12466.1|12462.1|12453.6|12449.6|2699
1715957700000|2024-05-17 14:55:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12462.9|12458.9|1090
1715958000000|2024-05-17 15:00:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|646
1715958300000|2024-05-17 15:05:00|12462.9|12458.9|12459.8|12455.8|12466.1|12462.1|12456.7|12452.7|312
1715958600000|2024-05-17 15:10:00|12456.7|12452.7|12447.3|12443.3|12456.7|12452.7|12447.3|12443.3|1139
1715958900000|2024-05-17 15:15:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|551
1715959200000|2024-05-17 15:20:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|704
1715959500000|2024-05-17 15:25:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|408
1715959800000|2024-05-17 15:30:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12430.1|12426.1|1010
1715960100000|2024-05-17 15:35:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|727
1715960400000|2024-05-17 15:40:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|766
1715960700000|2024-05-17 15:45:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|185
1715961000000|2024-05-17 15:50:00|12434.8|12430.8|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|1006
1715961300000|2024-05-17 15:55:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|558
1715961600000|2024-05-17 16:00:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|394
1715961900000|2024-05-17 16:05:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|434
1715962200000|2024-05-17 16:10:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|843
1715962500000|2024-05-17 16:15:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|281
1715962800000|2024-05-17 16:20:00|12433.3|12429.3|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|469
1715963100000|2024-05-17 16:25:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|492
1715963400000|2024-05-17 16:30:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|316
1715963700000|2024-05-17 16:35:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|139
1715964000000|2024-05-17 16:40:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|197
1715964300000|2024-05-17 16:45:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|258
1715964600000|2024-05-17 16:50:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12416.1|12412.1|1960
1715964900000|2024-05-17 16:55:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|998
1715965200000|2024-05-17 17:00:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|2069
1715965500000|2024-05-17 17:05:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|312
1715965800000|2024-05-17 17:10:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|231
1715966100000|2024-05-17 17:15:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|652
1715966400000|2024-05-17 17:20:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|362
1715966700000|2024-05-17 17:25:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|198
1715967000000|2024-05-17 17:30:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|432
1715967300000|2024-05-17 17:35:00|||||||||365
1715967600000|2024-05-17 17:40:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|458
1715967900000|2024-05-17 17:45:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|278
1715968200000|2024-05-17 17:50:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|276
1715968500000|2024-05-17 17:55:00|||||||||587
1715968800000|2024-05-17 18:00:00|12411.4|12407.4|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|204
1715969100000|2024-05-17 18:05:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|843
1715969400000|2024-05-17 18:10:00|||||||||73
1715969700000|2024-05-17 18:15:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|231
1715970000000|2024-05-17 18:20:00|12416.1|12412.1|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|644
1715970300000|2024-05-17 18:25:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|59
1715970600000|2024-05-17 18:30:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|483
1715970900000|2024-05-17 18:35:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|103
1715971200000|2024-05-17 18:40:00|||||||||74
1715971500000|2024-05-17 18:45:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|493
1715971800000|2024-05-17 18:50:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|224
1715972100000|2024-05-17 18:55:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|820
1715972400000|2024-05-17 19:00:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|1501
1715972700000|2024-05-17 19:05:00|12417.6|12413.6|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|657
1715973000000|2024-05-17 19:10:00|||||||||10
1715973300000|2024-05-17 19:15:00|12419.2|12415.2|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|291
1715973600000|2024-05-17 19:20:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|471
1715973900000|2024-05-17 19:25:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|782
1715974200000|2024-05-17 19:30:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|96
1715974500000|2024-05-17 19:35:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|225
1715974800000|2024-05-17 19:40:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|158
1715975100000|2024-05-17 19:45:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|665
1715975400000|2024-05-17 19:50:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|936
1715975700000|2024-05-17 19:55:00|||||||||293
1715976000000|2024-05-17 20:00:00|12419.2|12415.2|12422.3|12418.3|12425.4|12421.4|12416.1|12412.1|1254
1715976300000|2024-05-17 20:05:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|154
1715976600000|2024-05-17 20:10:00|||||||||207
1715976900000|2024-05-17 20:15:00|||||||||316
1715977200000|2024-05-17 20:20:00|||||||||96
1715977500000|2024-05-17 20:25:00|||||||||29
1715977800000|2024-05-17 20:30:00|||||||||29
1715978100000|2024-05-17 20:35:00|||||||||59
1715978400000|2024-05-17 20:40:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|274
1715978700000|2024-05-17 20:45:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|200
1715979000000|2024-05-17 20:50:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|379
1715979300000|2024-05-17 20:55:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|892
1716156000000|2024-05-19 22:00:00|12416.1|12412.1|12422.3|12418.3|12425.4|12421.4|12416.1|12412.1|230
1716156300000|2024-05-19 22:05:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|105
1716156600000|2024-05-19 22:10:00|12423.9|12419.9|12422.3|12418.3|12423.9|12419.9|12422.3|12418.3|42
1716156900000|2024-05-19 22:15:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|52
1716157200000|2024-05-19 22:20:00|||||||||2
1716157500000|2024-05-19 22:25:00|||||||||7
1716157800000|2024-05-19 22:30:00|||||||||22
1716158100000|2024-05-19 22:35:00|12423.9|12419.9|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|202
1716158400000|2024-05-19 22:40:00|||||||||6
1716159000000|2024-05-19 22:50:00|||||||||1
1716159300000|2024-05-19 22:55:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|55
1716159600000|2024-05-19 23:00:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12423.9|12419.9|46
1716159900000|2024-05-19 23:05:00|12428.6|12424.6|12428.6|12424.6|12430.1|12426.1|12428.6|12424.6|47
1716160200000|2024-05-19 23:10:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|48
1716160500000|2024-05-19 23:15:00|12430.1|12426.1|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|11
1716160800000|2024-05-19 23:20:00|12427|12423|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|161
1716161100000|2024-05-19 23:25:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12427|12423|10
1716161400000|2024-05-19 23:30:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|43
1716161700000|2024-05-19 23:35:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|10
1716162000000|2024-05-19 23:40:00|||||||||1
1716162300000|2024-05-19 23:45:00|||||||||9
1716162600000|2024-05-19 23:50:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|63
1716162900000|2024-05-19 23:55:00|12427|12423|12427|12423|12427|12423|12427|12423|87
1716163200000|2024-05-20 00:00:00|12425.4|12421.4|12412.9|12408.9|12425.4|12421.4|12412.9|12408.9|205
1716163500000|2024-05-20 00:05:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|77
1716163800000|2024-05-20 00:10:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|129
1716164100000|2024-05-20 00:15:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|200
1716164400000|2024-05-20 00:20:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|85
1716164700000|2024-05-20 00:25:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|381
1716165000000|2024-05-20 00:30:00|12428.6|12424.6|12431.7|12427.7|12434.8|12430.8|12425.4|12421.4|133
1716165300000|2024-05-20 00:35:00|12428.6|12424.6|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|92
1716165600000|2024-05-20 00:40:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|179
1716165900000|2024-05-20 00:45:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|113
1716166200000|2024-05-20 00:50:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|105
1716166500000|2024-05-20 00:55:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|84
1716166800000|2024-05-20 01:00:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|131
1716167100000|2024-05-20 01:05:00|||||||||18
1716167400000|2024-05-20 01:10:00|||||||||23
1716167700000|2024-05-20 01:15:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|42
1716168000000|2024-05-20 01:20:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|235
1716168300000|2024-05-20 01:25:00|||||||||4
1716168600000|2024-05-20 01:30:00|||||||||17
1716168900000|2024-05-20 01:35:00|||||||||33
1716169200000|2024-05-20 01:40:00|||||||||11
1716169500000|2024-05-20 01:45:00|||||||||9
1716169800000|2024-05-20 01:50:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|198
1716170100000|2024-05-20 01:55:00|||||||||57
1716170400000|2024-05-20 02:00:00|12434.8|12430.8|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|137
1716170700000|2024-05-20 02:05:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|105
1716171000000|2024-05-20 02:10:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|141
1716171300000|2024-05-20 02:15:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|53
1716171600000|2024-05-20 02:20:00|||||||||17
1716171900000|2024-05-20 02:25:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|48
1716172200000|2024-05-20 02:30:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|113
1716172500000|2024-05-20 02:35:00|||||||||58
1716172800000|2024-05-20 02:40:00|||||||||10
1716173100000|2024-05-20 02:45:00|||||||||58
1716173400000|2024-05-20 02:50:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12425.4|12421.4|256
1716173700000|2024-05-20 02:55:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|197
1716174000000|2024-05-20 03:00:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|112
1716174300000|2024-05-20 03:05:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|214
1716174600000|2024-05-20 03:10:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|230
1716174900000|2024-05-20 03:15:00|||||||||99
1716175200000|2024-05-20 03:20:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|99
1716175500000|2024-05-20 03:25:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|98
1716175800000|2024-05-20 03:30:00|||||||||17
1716176100000|2024-05-20 03:35:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|322
1716176400000|2024-05-20 03:40:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|485
1716176700000|2024-05-20 03:45:00|||||||||14
1716177000000|2024-05-20 03:50:00|||||||||11
1716177300000|2024-05-20 03:55:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|67
1716177600000|2024-05-20 04:00:00|||||||||19
1716177900000|2024-05-20 04:05:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|45
1716178200000|2024-05-20 04:10:00|||||||||38
1716178500000|2024-05-20 04:15:00|||||||||28
1716178800000|2024-05-20 04:20:00|||||||||12
1716179100000|2024-05-20 04:25:00|||||||||46
1716179400000|2024-05-20 04:30:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|25
1716179700000|2024-05-20 04:35:00|||||||||5
1716180000000|2024-05-20 04:40:00|||||||||11
1716180300000|2024-05-20 04:45:00|||||||||1
1716180600000|2024-05-20 04:50:00|||||||||17
1716180900000|2024-05-20 04:55:00|||||||||26
1716181200000|2024-05-20 05:00:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|19
1716181500000|2024-05-20 05:05:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|303
1716181800000|2024-05-20 05:10:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|174
1716182100000|2024-05-20 05:15:00|||||||||101
1716182400000|2024-05-20 05:20:00|||||||||96
1716182700000|2024-05-20 05:25:00|||||||||123
1716183000000|2024-05-20 05:30:00|12423.9|12419.9|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|145
1716183300000|2024-05-20 05:35:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|47
1716183600000|2024-05-20 05:40:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|67
1716183900000|2024-05-20 05:45:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|227
1716184200000|2024-05-20 05:50:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|50
1716184500000|2024-05-20 05:55:00|12414.5|12410.5|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|170
1716184800000|2024-05-20 06:00:00|12409.8|12405.8|12403.6|12399.6|12412.9|12408.9|12400.4|12396.4|164
1716185100000|2024-05-20 06:05:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|199
1716185400000|2024-05-20 06:10:00|12400.4|12396.4|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|293
1716185700000|2024-05-20 06:15:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|120
1716186000000|2024-05-20 06:20:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|208
1716186300000|2024-05-20 06:25:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|258
1716186600000|2024-05-20 06:30:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|106
1716186900000|2024-05-20 06:35:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|168
1716187200000|2024-05-20 06:40:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|230
1716187500000|2024-05-20 06:45:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|156
1716187800000|2024-05-20 06:50:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|143
1716188100000|2024-05-20 06:55:00|12414.5|12410.5|12422.3|12418.3|12422.3|12418.3|12412.9|12408.9|308
1716188400000|2024-05-20 07:00:00|12419.2|12415.2|12409.8|12405.8|12422.3|12418.3|12406.7|12402.7|328
1716188700000|2024-05-20 07:05:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|542
1716189000000|2024-05-20 07:10:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|362
1716189300000|2024-05-20 07:15:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|210
1716189600000|2024-05-20 07:20:00|12419.2|12415.2|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|354
1716189900000|2024-05-20 07:25:00|12419.2|12415.2|12416.1|12412.1|12422.3|12418.3|12412.9|12408.9|409
1716190200000|2024-05-20 07:30:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|192
1716190500000|2024-05-20 07:35:00|12411.4|12407.4|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|364
1716190800000|2024-05-20 07:40:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|276
1716191100000|2024-05-20 07:45:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|90
1716191400000|2024-05-20 07:50:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|200
1716191700000|2024-05-20 07:55:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|564
1716192000000|2024-05-20 08:00:00|12402|12398|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|156
1716192300000|2024-05-20 08:05:00|12402|12398|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|149
1716192600000|2024-05-20 08:10:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|150
1716192900000|2024-05-20 08:15:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|116
1716193200000|2024-05-20 08:20:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|40
1716193500000|2024-05-20 08:25:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|208
1716193800000|2024-05-20 08:30:00|12403.6|12399.6|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|166
1716194100000|2024-05-20 08:35:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|63
1716194400000|2024-05-20 08:40:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|163
1716194700000|2024-05-20 08:45:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|50
1716195000000|2024-05-20 08:50:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|247
1716195300000|2024-05-20 08:55:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|233
1716195600000|2024-05-20 09:00:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|208
1716195900000|2024-05-20 09:05:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|1085
1716196200000|2024-05-20 09:10:00|12409.8|12405.8|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|352
1716196500000|2024-05-20 09:15:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|75
1716196800000|2024-05-20 09:20:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|18
1716197100000|2024-05-20 09:25:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|300
1716197400000|2024-05-20 09:30:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|256
1716197700000|2024-05-20 09:35:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|38
1716198000000|2024-05-20 09:40:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|126
1716198300000|2024-05-20 09:45:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|181
1716198600000|2024-05-20 09:50:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|257
1716198900000|2024-05-20 09:55:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|69
1716199200000|2024-05-20 10:00:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|52
1716199500000|2024-05-20 10:05:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|99
1716199800000|2024-05-20 10:10:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|45
1716200100000|2024-05-20 10:15:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|55
1716200400000|2024-05-20 10:20:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|86
1716200700000|2024-05-20 10:25:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|276
1716201000000|2024-05-20 10:30:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|66
1716201300000|2024-05-20 10:35:00|||||||||4
1716201600000|2024-05-20 10:40:00|||||||||453
1716201900000|2024-05-20 10:45:00|||||||||59
1716202200000|2024-05-20 10:50:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|62
1716202500000|2024-05-20 10:55:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|496
1716202800000|2024-05-20 11:00:00|12416.1|12412.1|12422.3|12418.3|12422.3|12418.3|12412.9|12408.9|207
1716203100000|2024-05-20 11:05:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|82
1716203400000|2024-05-20 11:10:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|171
1716203700000|2024-05-20 11:15:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|98
1716204000000|2024-05-20 11:20:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|155
1716204300000|2024-05-20 11:25:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|162
1716204600000|2024-05-20 11:30:00|||||||||7
1716204900000|2024-05-20 11:35:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|192
1716205200000|2024-05-20 11:40:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|161
1716205500000|2024-05-20 11:45:00|12420.8|12416.8|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|336
1716205800000|2024-05-20 11:50:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12419.2|12415.2|205
1716206100000|2024-05-20 11:55:00|12425.4|12421.4|12428.6|12424.6|12431.7|12427.7|12422.3|12418.3|537
1716206400000|2024-05-20 12:00:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|312
1716206700000|2024-05-20 12:05:00|12419.2|12415.2|12422.3|12418.3|12428.6|12424.6|12419.2|12415.2|558
1716207000000|2024-05-20 12:10:00|12419.2|12415.2|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|242
1716207300000|2024-05-20 12:15:00|12422.3|12418.3|12412.9|12408.9|12422.3|12418.3|12409.8|12405.8|867
1716207600000|2024-05-20 12:20:00|12409.8|12405.8|12381.7|12377.7|12409.8|12405.8|12381.7|12377.7|1575
1716207900000|2024-05-20 12:25:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|952
1716208200000|2024-05-20 12:30:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12372.3|12368.3|2068
1716208500000|2024-05-20 12:35:00|12378.6|12374.6|12350.4|12346.4|12378.6|12374.6|12350.4|12346.4|2764
1716208800000|2024-05-20 12:40:00|12347.3|12343.3|12350.4|12346.4|12353.6|12349.6|12341.1|12337.1|1431
1716209100000|2024-05-20 12:45:00|12347.3|12343.3|12353.6|12349.6|12353.6|12349.6|12344.2|12340.2|526
1716209400000|2024-05-20 12:50:00|12352|12348|12347.3|12343.3|12356.7|12352.7|12347.3|12343.3|599
1716209700000|2024-05-20 12:55:00|12344.2|12340.2|12356.7|12352.7|12356.7|12352.7|12344.2|12340.2|1036
1716210000000|2024-05-20 13:00:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|1033
1716210300000|2024-05-20 13:05:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|521
1716210600000|2024-05-20 13:10:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|806
1716210900000|2024-05-20 13:15:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12356.7|12352.7|586
1716211200000|2024-05-20 13:20:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|1503
1716211500000|2024-05-20 13:25:00|12369.2|12365.2|12366.1|12362.1|12375.4|12371.4|12366.1|12362.1|781
1716211800000|2024-05-20 13:30:00|12362.9|12358.9|12369.2|12365.2|12372.3|12368.3|12359.8|12355.8|530
1716212100000|2024-05-20 13:35:00|12372.3|12368.3|12372.3|12368.3|12378.6|12374.6|12369.2|12365.2|989
1716212400000|2024-05-20 13:40:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|501
1716212700000|2024-05-20 13:45:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|471
1716213000000|2024-05-20 13:50:00|12375.4|12371.4|12378.6|12374.6|12384.8|12380.8|12375.4|12371.4|1454
1716213300000|2024-05-20 13:55:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|1553
1716213600000|2024-05-20 14:00:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|723
1716213900000|2024-05-20 14:05:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|419
1716214200000|2024-05-20 14:10:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12366.1|12362.1|453
1716214500000|2024-05-20 14:15:00|12372.3|12368.3|12362.9|12358.9|12372.3|12368.3|12359.8|12355.8|484
1716214800000|2024-05-20 14:20:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|446
1716215100000|2024-05-20 14:25:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|413
1716215400000|2024-05-20 14:30:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|381
1716215700000|2024-05-20 14:35:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|454
1716216000000|2024-05-20 14:40:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|282
1716216300000|2024-05-20 14:45:00|12366.1|12362.1|12362.9|12358.9|12369.2|12365.2|12359.8|12355.8|965
1716216600000|2024-05-20 14:50:00|12359.8|12355.8|12372.3|12368.3|12375.4|12371.4|12359.8|12355.8|836
1716216900000|2024-05-20 14:55:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|738
1716217200000|2024-05-20 15:00:00|12377|12373|12372.3|12368.3|12378.6|12374.6|12369.2|12365.2|743
1716217500000|2024-05-20 15:05:00|12369.2|12365.2|12362.9|12358.9|12372.3|12368.3|12362.9|12358.9|707
1716217800000|2024-05-20 15:10:00|12359.8|12355.8|12366.1|12362.1|12366.1|12362.1|12356.7|12352.7|291
1716218100000|2024-05-20 15:15:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|272
1716218400000|2024-05-20 15:20:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|1433
1716218700000|2024-05-20 15:25:00|||||||||105
1716219000000|2024-05-20 15:30:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|153
1716219300000|2024-05-20 15:35:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|240
1716219600000|2024-05-20 15:40:00|12369.2|12365.2|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|836
1716219900000|2024-05-20 15:45:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|476
1716220200000|2024-05-20 15:50:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|198
1716220500000|2024-05-20 15:55:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|431
1716220800000|2024-05-20 16:00:00|||||||||220
1716221100000|2024-05-20 16:05:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|2201
1716221400000|2024-05-20 16:10:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|99
1716221700000|2024-05-20 16:15:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|255
1716222000000|2024-05-20 16:20:00|||||||||81
1716222300000|2024-05-20 16:25:00|||||||||69
1716222600000|2024-05-20 16:30:00|||||||||225
1716222900000|2024-05-20 16:35:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|417
1716223200000|2024-05-20 16:40:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|399
1716223500000|2024-05-20 16:45:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|662
1716223800000|2024-05-20 16:50:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|567
1716224100000|2024-05-20 16:55:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|272
1716224400000|2024-05-20 17:00:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|108
1716224700000|2024-05-20 17:05:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|1460
1716225000000|2024-05-20 17:10:00|||||||||308
1716225300000|2024-05-20 17:15:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|1255
1716225600000|2024-05-20 17:20:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|48
1716225900000|2024-05-20 17:25:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|310
1716226200000|2024-05-20 17:30:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|627
1716226500000|2024-05-20 17:35:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|465
1716226800000|2024-05-20 17:40:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|559
1716227100000|2024-05-20 17:45:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|575
1716227400000|2024-05-20 17:50:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|856
1716227700000|2024-05-20 17:55:00|||||||||67
1716228000000|2024-05-20 18:00:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|274
1716228300000|2024-05-20 18:05:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|918
1716228600000|2024-05-20 18:10:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|1192
1716228900000|2024-05-20 18:15:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|464
1716229200000|2024-05-20 18:20:00|12394.2|12390.2|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|697
1716229500000|2024-05-20 18:25:00|||||||||371
1716229800000|2024-05-20 18:30:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|893
1716230100000|2024-05-20 18:35:00|||||||||168
1716230400000|2024-05-20 18:40:00|||||||||240
1716230700000|2024-05-20 18:45:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|1026
1716231000000|2024-05-20 18:50:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|177
1716231300000|2024-05-20 18:55:00|||||||||594
1716231600000|2024-05-20 19:00:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|1883
1716231900000|2024-05-20 19:05:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|1661
1716232200000|2024-05-20 19:10:00|12391.1|12387.1|12381.7|12377.7|12391.1|12387.1|12381.7|12377.7|489
1716232500000|2024-05-20 19:15:00|12378.6|12374.6|12387.9|12383.9|12391.1|12387.1|12378.6|12374.6|1177
1716232800000|2024-05-20 19:20:00|12384.8|12380.8|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|552
1716233100000|2024-05-20 19:25:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|138
1716233400000|2024-05-20 19:30:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12369.2|12365.2|3090
1716233700000|2024-05-20 19:35:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|117
1716234000000|2024-05-20 19:40:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|699
1716234300000|2024-05-20 19:45:00|||||||||391
1716234600000|2024-05-20 19:50:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|256
1716234900000|2024-05-20 19:55:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|2071
1716235200000|2024-05-20 20:00:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|1084
1716235500000|2024-05-20 20:05:00|||||||||25
1716235800000|2024-05-20 20:10:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|465
1716236100000|2024-05-20 20:15:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|530
1716236400000|2024-05-20 20:20:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|723
1716236700000|2024-05-20 20:25:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|1154
1716237000000|2024-05-20 20:30:00|||||||||355
1716237300000|2024-05-20 20:35:00|||||||||166
1716237600000|2024-05-20 20:40:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|109
1716237900000|2024-05-20 20:45:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|98
1716238200000|2024-05-20 20:50:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|399
1716238500000|2024-05-20 20:55:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|72
1716242400000|2024-05-20 22:00:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|27
1716242700000|2024-05-20 22:05:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12373.9|12369.9|29
1716243000000|2024-05-20 22:10:00|||||||||7
1716243300000|2024-05-20 22:15:00|||||||||1
1716243600000|2024-05-20 22:20:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|20
1716243900000|2024-05-20 22:25:00|||||||||2
1716244200000|2024-05-20 22:30:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|18
1716244500000|2024-05-20 22:35:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|50
1716244800000|2024-05-20 22:40:00|||||||||9
1716245100000|2024-05-20 22:45:00|||||||||3
1716245400000|2024-05-20 22:50:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|55
1716245700000|2024-05-20 22:55:00|||||||||119
1716246000000|2024-05-20 23:00:00|||||||||3
1716246600000|2024-05-20 23:10:00|||||||||34
1716246900000|2024-05-20 23:15:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|154
1716247200000|2024-05-20 23:20:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|39
1716247500000|2024-05-20 23:25:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|42
1716247800000|2024-05-20 23:30:00|||||||||4
1716248100000|2024-05-20 23:35:00|||||||||40
1716248400000|2024-05-20 23:40:00|||||||||42
1716248700000|2024-05-20 23:45:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|83
1716249000000|2024-05-20 23:50:00|12372.3|12368.3|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|99
1716249300000|2024-05-20 23:55:00|||||||||22
1716249600000|2024-05-21 00:00:00|12366.1|12362.1|12375.4|12371.4|12375.4|12371.4|12366.1|12362.1|237
1716249900000|2024-05-21 00:05:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|55
1716250200000|2024-05-21 00:10:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|45
1716250500000|2024-05-21 00:15:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|121
1716250800000|2024-05-21 00:20:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12380.1|12376.1|21
1716251100000|2024-05-21 00:25:00|||||||||16
1716251400000|2024-05-21 00:30:00|||||||||9
1716251700000|2024-05-21 00:35:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|107
1716252000000|2024-05-21 00:40:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|109
1716252300000|2024-05-21 00:45:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|39
1716252600000|2024-05-21 00:50:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|45
1716252900000|2024-05-21 00:55:00|||||||||30
1716253200000|2024-05-21 01:00:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|240
1716253500000|2024-05-21 01:05:00|12373.9|12369.9|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|159
1716253800000|2024-05-21 01:10:00|||||||||123
1716254100000|2024-05-21 01:15:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|67
1716254400000|2024-05-21 01:20:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|79
1716254700000|2024-05-21 01:25:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|223
1716255000000|2024-05-21 01:30:00|12366.1|12362.1|12356.7|12352.7|12366.1|12362.1|12356.7|12352.7|163
1716255300000|2024-05-21 01:35:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|64
1716255600000|2024-05-21 01:40:00|||||||||18
1716255900000|2024-05-21 01:45:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|91
1716256200000|2024-05-21 01:50:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|116
1716256500000|2024-05-21 01:55:00|||||||||21
1716256800000|2024-05-21 02:00:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|17
1716257100000|2024-05-21 02:05:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|56
1716257400000|2024-05-21 02:10:00|||||||||22
1716257700000|2024-05-21 02:15:00|||||||||6
1716258000000|2024-05-21 02:20:00|||||||||5
1716258300000|2024-05-21 02:25:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|104
1716258600000|2024-05-21 02:30:00|||||||||18
1716258900000|2024-05-21 02:35:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|125
1716259200000|2024-05-21 02:40:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|105
1716259500000|2024-05-21 02:45:00|||||||||22
1716259800000|2024-05-21 02:50:00|||||||||59
1716260100000|2024-05-21 02:55:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|67
1716260400000|2024-05-21 03:00:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|92
1716260700000|2024-05-21 03:05:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|47
1716261000000|2024-05-21 03:10:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|272
1716261300000|2024-05-21 03:15:00|||||||||13
1716261600000|2024-05-21 03:20:00|||||||||37
1716261900000|2024-05-21 03:25:00|||||||||11
1716262200000|2024-05-21 03:30:00|||||||||51
1716262500000|2024-05-21 03:35:00|||||||||104
1716262800000|2024-05-21 03:40:00|||||||||13
1716263100000|2024-05-21 03:45:00|12361.4|12357.4|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|193
1716263400000|2024-05-21 03:50:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|189
1716263700000|2024-05-21 03:55:00|||||||||84
1716264000000|2024-05-21 04:00:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|286
1716264300000|2024-05-21 04:05:00|||||||||12
1716264600000|2024-05-21 04:10:00|||||||||13
1716264900000|2024-05-21 04:15:00|||||||||21
1716265200000|2024-05-21 04:20:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|111
1716265500000|2024-05-21 04:25:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|117
1716265800000|2024-05-21 04:30:00|||||||||108
1716266100000|2024-05-21 04:35:00|||||||||30
1716266400000|2024-05-21 04:40:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|78
1716266700000|2024-05-21 04:45:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|50
1716267000000|2024-05-21 04:50:00|||||||||22
1716267300000|2024-05-21 04:55:00|||||||||49
1716267600000|2024-05-21 05:00:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|30
1716267900000|2024-05-21 05:05:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|118
1716268200000|2024-05-21 05:10:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|71
1716268500000|2024-05-21 05:15:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|172
1716268800000|2024-05-21 05:20:00|||||||||38
1716269100000|2024-05-21 05:25:00|||||||||16
1716269400000|2024-05-21 05:30:00|||||||||30
1716269700000|2024-05-21 05:35:00|||||||||27
1716270000000|2024-05-21 05:40:00|||||||||9
1716270300000|2024-05-21 05:45:00|||||||||8
1716270600000|2024-05-21 05:50:00|||||||||15
1716270900000|2024-05-21 05:55:00|||||||||78
1716271200000|2024-05-21 06:00:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|319
1716271500000|2024-05-21 06:05:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|152
1716271800000|2024-05-21 06:10:00|||||||||1752
1716272100000|2024-05-21 06:15:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|269
1716272400000|2024-05-21 06:20:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|301
1716272700000|2024-05-21 06:25:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|81
1716273000000|2024-05-21 06:30:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|133
1716273300000|2024-05-21 06:35:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|22
1716273600000|2024-05-21 06:40:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|79
1716273900000|2024-05-21 06:45:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|609
1716274200000|2024-05-21 06:50:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|65
1716274500000|2024-05-21 06:55:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|209
1716274800000|2024-05-21 07:00:00|12367.6|12363.6|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|200
1716275100000|2024-05-21 07:05:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|361
1716275400000|2024-05-21 07:10:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|154
1716275700000|2024-05-21 07:15:00|12381.7|12377.7|12391.1|12387.1|12391.1|12387.1|12381.7|12377.7|199
1716276000000|2024-05-21 07:20:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|432
1716276300000|2024-05-21 07:25:00|12389.5|12385.5|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|289
1716276600000|2024-05-21 07:30:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|515
1716276900000|2024-05-21 07:35:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|90
1716277200000|2024-05-21 07:40:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|244
1716277500000|2024-05-21 07:45:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|91
1716277800000|2024-05-21 07:50:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|233
1716278100000|2024-05-21 07:55:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|177
1716278400000|2024-05-21 08:00:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|329
1716278700000|2024-05-21 08:05:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|238
1716279000000|2024-05-21 08:10:00|12394.2|12390.2|12384.8|12380.8|12394.2|12390.2|12384.8|12380.8|345
1716279300000|2024-05-21 08:15:00|12386.4|12382.4|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|356
1716279600000|2024-05-21 08:20:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|141
1716279900000|2024-05-21 08:25:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|294
1716280200000|2024-05-21 08:30:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|105
1716280500000|2024-05-21 08:35:00|12392.6|12388.6|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|199
1716280800000|2024-05-21 08:40:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|244
1716281100000|2024-05-21 08:45:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|367
1716281400000|2024-05-21 08:50:00|12392.6|12388.6|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|350
1716281700000|2024-05-21 08:55:00|12391.1|12387.1|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|122
1716282000000|2024-05-21 09:00:00|12395.8|12391.8|12397.3|12393.3|12400.4|12396.4|12395.8|12391.8|274
1716282300000|2024-05-21 09:05:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|346
1716282600000|2024-05-21 09:10:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|99
1716282900000|2024-05-21 09:15:00|12397.3|12393.3|12406.7|12402.7|12406.7|12402.7|12397.3|12393.3|278
1716283200000|2024-05-21 09:20:00|12408.3|12404.3|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|692
1716283500000|2024-05-21 09:25:00|12409.8|12405.8|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|244
1716283800000|2024-05-21 09:30:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|192
1716284100000|2024-05-21 09:35:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|412
1716284400000|2024-05-21 09:40:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|183
1716284700000|2024-05-21 09:45:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|102
1716285000000|2024-05-21 09:50:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|26
1716285300000|2024-05-21 09:55:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|231
1716285600000|2024-05-21 10:00:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|198
1716285900000|2024-05-21 10:05:00|12402|12398|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|222
1716286200000|2024-05-21 10:10:00|12402|12398|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|114
1716286500000|2024-05-21 10:15:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|227
1716286800000|2024-05-21 10:20:00|12406.7|12402.7|12397.3|12393.3|12406.7|12402.7|12397.3|12393.3|217
1716287100000|2024-05-21 10:25:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|201
1716287400000|2024-05-21 10:30:00|12402|12398|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|212
1716287700000|2024-05-21 10:35:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|175
1716288000000|2024-05-21 10:40:00|12398.9|12394.9|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|82
1716288300000|2024-05-21 10:45:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|124
1716288600000|2024-05-21 10:50:00|12395.8|12391.8|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|87
1716288900000|2024-05-21 10:55:00|12395.8|12391.8|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|230
1716289200000|2024-05-21 11:00:00|12400.4|12396.4|12400.4|12396.4|12402|12398|12397.3|12393.3|212
1716289500000|2024-05-21 11:05:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|164
1716289800000|2024-05-21 11:10:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|60
1716290100000|2024-05-21 11:15:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|171
1716290400000|2024-05-21 11:20:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|412
1716290700000|2024-05-21 11:25:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|95
1716291000000|2024-05-21 11:30:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|261
1716291300000|2024-05-21 11:35:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|340
1716291600000|2024-05-21 11:40:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|59
1716291900000|2024-05-21 11:45:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|418
1716292200000|2024-05-21 11:50:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|317
1716292500000|2024-05-21 11:55:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|213
1716292800000|2024-05-21 12:00:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|1019
1716293100000|2024-05-21 12:05:00|12400.4|12396.4|12387.9|12383.9|12400.4|12396.4|12387.9|12383.9|1152
1716293400000|2024-05-21 12:10:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|3686
1716293700000|2024-05-21 12:15:00|12387.9|12383.9|12394.2|12390.2|12397.3|12393.3|12387.9|12383.9|3103
1716294000000|2024-05-21 12:20:00|12395.8|12391.8|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|598
1716294300000|2024-05-21 12:25:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|908
1716294600000|2024-05-21 12:30:00|12397.3|12393.3|12412.9|12408.9|12419.2|12415.2|12394.2|12390.2|1486
1716294900000|2024-05-21 12:35:00|12409.8|12405.8|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|1671
1716295200000|2024-05-21 12:40:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|448
1716295500000|2024-05-21 12:45:00|12406.7|12402.7|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|443
1716295800000|2024-05-21 12:50:00|12416.1|12412.1|12425.4|12421.4|12428.6|12424.6|12412.9|12408.9|547
1716296100000|2024-05-21 12:55:00|12428.6|12424.6|12422.3|12418.3|12431.7|12427.7|12422.3|12418.3|861
1716296400000|2024-05-21 13:00:00|12419.2|12415.2|12403.6|12399.6|12419.2|12415.2|12391.1|12387.1|3563
1716296700000|2024-05-21 13:05:00|12406.7|12402.7|12434.8|12430.8|12434.8|12430.8|12403.6|12399.6|1538
1716297000000|2024-05-21 13:10:00|12437.9|12433.9|12444.2|12440.2|12450.4|12446.4|12437.9|12433.9|1271
1716297300000|2024-05-21 13:15:00|12441.1|12437.1|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|866
1716297600000|2024-05-21 13:20:00|12442.6|12438.6|12459.8|12455.8|12462.9|12458.9|12442.6|12438.6|1599
1716297900000|2024-05-21 13:25:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12450.4|12446.4|1120
1716298200000|2024-05-21 13:30:00|12459.8|12455.8|12450.4|12446.4|12459.8|12455.8|12450.4|12446.4|1416
1716298500000|2024-05-21 13:35:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12447.3|12443.3|765
1716298800000|2024-05-21 13:40:00|12450.4|12446.4|12447.3|12443.3|12453.6|12449.6|12444.2|12440.2|974
1716299100000|2024-05-21 13:45:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|809
1716299400000|2024-05-21 13:50:00|12447.3|12443.3|12462.9|12458.9|12462.9|12458.9|12444.2|12440.2|1422
1716299700000|2024-05-21 13:55:00|12461.4|12457.4|12450.4|12446.4|12462.9|12458.9|12450.4|12446.4|898
1716300000000|2024-05-21 14:00:00|12453.6|12449.6|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|5865
1716300300000|2024-05-21 14:05:00|12453.6|12449.6|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|881
1716300600000|2024-05-21 14:10:00|12453.6|12449.6|12439.5|12435.5|12453.6|12449.6|12437.9|12433.9|948
1716300900000|2024-05-21 14:15:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|520
1716301200000|2024-05-21 14:20:00|12437.9|12433.9|12425.4|12421.4|12441.1|12437.1|12422.3|12418.3|837
1716301500000|2024-05-21 14:25:00|12428.6|12424.6|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|617
1716301800000|2024-05-21 14:30:00|12431.7|12427.7|12431.7|12427.7|12437.9|12433.9|12428.6|12424.6|444
1716302100000|2024-05-21 14:35:00|||||||||325
1716302400000|2024-05-21 14:40:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12425.4|12421.4|765
1716302700000|2024-05-21 14:45:00|12430.1|12426.1|12437.9|12433.9|12437.9|12433.9|12430.1|12426.1|251
1716303000000|2024-05-21 14:50:00|12434.8|12430.8|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|841
1716303300000|2024-05-21 14:55:00|12428.6|12424.6|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|2240
1716303600000|2024-05-21 15:00:00|12419.2|12415.2|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|1949
1716303900000|2024-05-21 15:05:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12412.9|12408.9|2225
1716304200000|2024-05-21 15:10:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|1725
1716304500000|2024-05-21 15:15:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|1915
1716304800000|2024-05-21 15:20:00|12428.6|12424.6|12431.7|12427.7|12434.8|12430.8|12425.4|12421.4|1815
1716305100000|2024-05-21 15:25:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|2014
1716305400000|2024-05-21 15:30:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|2223
1716305700000|2024-05-21 15:35:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|2440
1716306000000|2024-05-21 15:40:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|2093
1716306300000|2024-05-21 15:45:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|1631
1716306600000|2024-05-21 15:50:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|2128
1716306900000|2024-05-21 15:55:00|12436.4|12432.4|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|1853
1716307200000|2024-05-21 16:00:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|1854
1716307500000|2024-05-21 16:05:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|642
1716307800000|2024-05-21 16:10:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|261
1716308100000|2024-05-21 16:15:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|880
1716308400000|2024-05-21 16:20:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|267
1716308700000|2024-05-21 16:25:00|||||||||208
1716309000000|2024-05-21 16:30:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|354
1716309300000|2024-05-21 16:35:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|255
1716309600000|2024-05-21 16:40:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|136
1716309900000|2024-05-21 16:45:00|12441.1|12437.1|12450.4|12446.4|12450.4|12446.4|12441.1|12437.1|516
1716310200000|2024-05-21 16:50:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|283
1716310500000|2024-05-21 16:55:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|749
1716310800000|2024-05-21 17:00:00|12448.9|12444.9|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|997
1716311100000|2024-05-21 17:05:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|745
1716311400000|2024-05-21 17:10:00|12444.2|12440.2|12437.9|12433.9|12447.3|12443.3|12437.9|12433.9|225
1716311700000|2024-05-21 17:15:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|628
1716312000000|2024-05-21 17:20:00|||||||||24
1716312300000|2024-05-21 17:25:00|||||||||143
1716312600000|2024-05-21 17:30:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|53
1716312900000|2024-05-21 17:35:00|||||||||148
1716313200000|2024-05-21 17:40:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|197
1716313500000|2024-05-21 17:45:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|1536
1716313800000|2024-05-21 17:50:00|||||||||279
1716314100000|2024-05-21 17:55:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|279
1716314400000|2024-05-21 18:00:00|||||||||65
1716314700000|2024-05-21 18:05:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|754
1716315000000|2024-05-21 18:10:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|1650
1716315300000|2024-05-21 18:15:00|||||||||272
1716315600000|2024-05-21 18:20:00|||||||||49
1716315900000|2024-05-21 18:25:00|||||||||335
1716316200000|2024-05-21 18:30:00|||||||||195
1716316500000|2024-05-21 18:35:00|||||||||310
1716316800000|2024-05-21 18:40:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|624
1716317100000|2024-05-21 18:45:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|570
1716317400000|2024-05-21 18:50:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|412
1716317700000|2024-05-21 18:55:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|744
1716318000000|2024-05-21 19:00:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|3074
1716318300000|2024-05-21 19:05:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|143
1716318600000|2024-05-21 19:10:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|1198
1716318900000|2024-05-21 19:15:00|12437.9|12433.9|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|639
1716319200000|2024-05-21 19:20:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|117
1716319500000|2024-05-21 19:25:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|1879
1716319800000|2024-05-21 19:30:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|240
1716320100000|2024-05-21 19:35:00|||||||||38
1716320400000|2024-05-21 19:40:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|421
1716320700000|2024-05-21 19:45:00|12436.4|12432.4|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|313
1716321000000|2024-05-21 19:50:00|||||||||132
1716321300000|2024-05-21 19:55:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|4625
1716321600000|2024-05-21 20:00:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|1506
1716321900000|2024-05-21 20:05:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|227
1716322200000|2024-05-21 20:10:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|354
1716322500000|2024-05-21 20:15:00|||||||||98
1716322800000|2024-05-21 20:20:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|540
1716323100000|2024-05-21 20:25:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|580
1716323400000|2024-05-21 20:30:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|407
1716323700000|2024-05-21 20:35:00|||||||||197
1716324000000|2024-05-21 20:40:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|381
1716324300000|2024-05-21 20:45:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|656
1716324600000|2024-05-21 20:50:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|96
1716324900000|2024-05-21 20:55:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|1290
1716328800000|2024-05-21 22:00:00|12436.4|12432.4|12430.1|12426.1|12436.4|12432.4|12430.1|12426.1|73
1716329100000|2024-05-21 22:05:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|13
1716329400000|2024-05-21 22:10:00|||||||||1
1716330000000|2024-05-21 22:20:00|||||||||7
1716330300000|2024-05-21 22:25:00|||||||||9
1716330600000|2024-05-21 22:30:00|||||||||1
1716330900000|2024-05-21 22:35:00|||||||||4
1716331200000|2024-05-21 22:40:00|||||||||5
1716331500000|2024-05-21 22:45:00|||||||||3
1716331800000|2024-05-21 22:50:00|||||||||4
1716332100000|2024-05-21 22:55:00|||||||||4
1716332400000|2024-05-21 23:00:00|||||||||1
1716332700000|2024-05-21 23:05:00|||||||||1
1716333000000|2024-05-21 23:10:00|||||||||1
1716333300000|2024-05-21 23:15:00|||||||||9
1716333600000|2024-05-21 23:20:00|||||||||21
1716333900000|2024-05-21 23:25:00|||||||||21
1716334200000|2024-05-21 23:30:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|8
1716334800000|2024-05-21 23:40:00|||||||||5
1716335100000|2024-05-21 23:45:00|||||||||11
1716335400000|2024-05-21 23:50:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|117
1716335700000|2024-05-21 23:55:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|77
1716336000000|2024-05-22 00:00:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|120
1716336300000|2024-05-22 00:05:00|||||||||1
1716336600000|2024-05-22 00:10:00|12439.5|12435.5|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|96
1716336900000|2024-05-22 00:15:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|105
1716337200000|2024-05-22 00:20:00|12436.4|12432.4|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|145
1716337500000|2024-05-22 00:25:00|12434.8|12430.8|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|221
1716337800000|2024-05-22 00:30:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|74
1716338100000|2024-05-22 00:35:00|12436.4|12432.4|12437.9|12433.9|12437.9|12433.9|12436.4|12432.4|193
1716338400000|2024-05-22 00:40:00|||||||||4
1716338700000|2024-05-22 00:45:00|||||||||43
1716339000000|2024-05-22 00:50:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|119
1716339300000|2024-05-22 00:55:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|149
1716339600000|2024-05-22 01:00:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|306
1716339900000|2024-05-22 01:05:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|201
1716340200000|2024-05-22 01:10:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|120
1716340500000|2024-05-22 01:15:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|45
1716340800000|2024-05-22 01:20:00|12427|12423|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|186
1716341100000|2024-05-22 01:25:00|||||||||39
1716341400000|2024-05-22 01:30:00|12430.1|12426.1|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|41
1716341700000|2024-05-22 01:35:00|12433.3|12429.3|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|84
1716342000000|2024-05-22 01:40:00|||||||||26
1716342300000|2024-05-22 01:45:00|12437.9|12433.9|12444.2|12440.2|12444.2|12440.2|12437.9|12433.9|192
1716342600000|2024-05-22 01:50:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|97
1716342900000|2024-05-22 01:55:00|||||||||8
1716343200000|2024-05-22 02:00:00|12447.3|12443.3|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|194
1716343500000|2024-05-22 02:05:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|75
1716343800000|2024-05-22 02:10:00|||||||||21
1716344100000|2024-05-22 02:15:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|198
1716344400000|2024-05-22 02:20:00|||||||||52
1716344700000|2024-05-22 02:25:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|92
1716345000000|2024-05-22 02:30:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|75
1716345300000|2024-05-22 02:35:00|||||||||17
1716345600000|2024-05-22 02:40:00|||||||||68
1716345900000|2024-05-22 02:45:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|203
1716346200000|2024-05-22 02:50:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|46
1716346500000|2024-05-22 02:55:00|||||||||43
1716346800000|2024-05-22 03:00:00|||||||||8
1716347100000|2024-05-22 03:05:00|||||||||22
1716347400000|2024-05-22 03:10:00|||||||||8
1716347700000|2024-05-22 03:15:00|||||||||2
1716348000000|2024-05-22 03:20:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|47
1716348300000|2024-05-22 03:25:00|||||||||14
1716348600000|2024-05-22 03:30:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|112
1716348900000|2024-05-22 03:35:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|49
1716349200000|2024-05-22 03:40:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|143
1716349500000|2024-05-22 03:45:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|123
1716349800000|2024-05-22 03:50:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|23
1716350100000|2024-05-22 03:55:00|||||||||5
1716350400000|2024-05-22 04:00:00|||||||||8
1716350700000|2024-05-22 04:05:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|132
1716351000000|2024-05-22 04:10:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|47
1716351300000|2024-05-22 04:15:00|||||||||4
1716351600000|2024-05-22 04:20:00|12439.5|12435.5|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|61
1716351900000|2024-05-22 04:25:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|70
1716352200000|2024-05-22 04:30:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|46
1716352500000|2024-05-22 04:35:00|12437.9|12433.9|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|67
1716352800000|2024-05-22 04:40:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|32
1716353100000|2024-05-22 04:45:00|||||||||14
1716353400000|2024-05-22 04:50:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|81
1716353700000|2024-05-22 04:55:00|12430.1|12426.1|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|186
1716354000000|2024-05-22 05:00:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|308
1716354300000|2024-05-22 05:05:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|108
1716354600000|2024-05-22 05:10:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|113
1716354900000|2024-05-22 05:15:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|227
1716355200000|2024-05-22 05:20:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|85
1716355500000|2024-05-22 05:25:00|||||||||7
1716355800000|2024-05-22 05:30:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|267
1716356100000|2024-05-22 05:35:00|||||||||65
1716356400000|2024-05-22 05:40:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|111
1716356700000|2024-05-22 05:45:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|246
1716357000000|2024-05-22 05:50:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|723
1716357300000|2024-05-22 05:55:00|12412.9|12408.9|12420.8|12416.8|12420.8|12416.8|12412.9|12408.9|256
1716357600000|2024-05-22 06:00:00|12419.2|12415.2|12400.4|12396.4|12419.2|12415.2|12391.1|12387.1|1170
1716357900000|2024-05-22 06:05:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12391.1|12387.1|280
1716358200000|2024-05-22 06:10:00|12394.2|12390.2|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|468
1716358500000|2024-05-22 06:15:00|12391.1|12387.1|12400.4|12396.4|12400.4|12396.4|12391.1|12387.1|613
1716358800000|2024-05-22 06:20:00|12397.3|12393.3|12391.1|12387.1|12400.4|12396.4|12391.1|12387.1|410
1716359100000|2024-05-22 06:25:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|260
1716359400000|2024-05-22 06:30:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|553
1716359700000|2024-05-22 06:35:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12384.8|12380.8|339
1716360000000|2024-05-22 06:40:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|128
1716360300000|2024-05-22 06:45:00|12394.2|12390.2|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|477
1716360600000|2024-05-22 06:50:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|367
1716360900000|2024-05-22 06:55:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|334
1716361200000|2024-05-22 07:00:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|689
1716361500000|2024-05-22 07:05:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|169
1716361800000|2024-05-22 07:10:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|656
1716362100000|2024-05-22 07:15:00|12391.1|12387.1|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|795
1716362400000|2024-05-22 07:20:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|373
1716362700000|2024-05-22 07:25:00|12384.8|12380.8|12381.7|12377.7|12391.1|12387.1|12381.7|12377.7|371
1716363000000|2024-05-22 07:30:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|251
1716363300000|2024-05-22 07:35:00|12389.5|12385.5|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|234
1716363600000|2024-05-22 07:40:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12394.2|12390.2|574
1716363900000|2024-05-22 07:45:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|159
1716364200000|2024-05-22 07:50:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|725
1716364500000|2024-05-22 07:55:00|12394.2|12390.2|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|647
1716364800000|2024-05-22 08:00:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|225
1716365100000|2024-05-22 08:05:00|12394.2|12390.2|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|632
1716365400000|2024-05-22 08:10:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12394.2|12390.2|395
1716365700000|2024-05-22 08:15:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|424
1716366000000|2024-05-22 08:20:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|273
1716366300000|2024-05-22 08:25:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|189
1716366600000|2024-05-22 08:30:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|97
1716366900000|2024-05-22 08:35:00|12397.3|12393.3|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|261
1716367200000|2024-05-22 08:40:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|334
1716367500000|2024-05-22 08:45:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|90
1716367800000|2024-05-22 08:50:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|166
1716368100000|2024-05-22 08:55:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|31
1716368400000|2024-05-22 09:00:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|184
1716368700000|2024-05-22 09:05:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|169
1716369000000|2024-05-22 09:10:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|60
1716369300000|2024-05-22 09:15:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|343
1716369600000|2024-05-22 09:20:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|218
1716369900000|2024-05-22 09:25:00|12397.3|12393.3|12391.1|12387.1|12400.4|12396.4|12391.1|12387.1|142
1716370200000|2024-05-22 09:30:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|392
1716370500000|2024-05-22 09:35:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|128
1716370800000|2024-05-22 09:40:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|373
1716371100000|2024-05-22 09:45:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|66
1716371400000|2024-05-22 09:50:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|94
1716371700000|2024-05-22 09:55:00|12397.3|12393.3|12397.3|12393.3|12398.9|12394.9|12394.2|12390.2|163
1716372000000|2024-05-22 10:00:00|12400.4|12396.4|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|330
1716372300000|2024-05-22 10:05:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|135
1716372600000|2024-05-22 10:10:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|218
1716372900000|2024-05-22 10:15:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|94
1716373200000|2024-05-22 10:20:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|701
1716373500000|2024-05-22 10:25:00|12400.4|12396.4|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|207
1716373800000|2024-05-22 10:30:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|30
1716374100000|2024-05-22 10:35:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|382
1716374400000|2024-05-22 10:40:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|149
1716374700000|2024-05-22 10:45:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|370
1716375000000|2024-05-22 10:50:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|426
1716375300000|2024-05-22 10:55:00|12384.8|12380.8|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|640
1716375600000|2024-05-22 11:00:00|12394.2|12390.2|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|639
1716375900000|2024-05-22 11:05:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|533
1716376200000|2024-05-22 11:10:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|481
1716376500000|2024-05-22 11:15:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|346
1716376800000|2024-05-22 11:20:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|128
1716377100000|2024-05-22 11:25:00|12389.5|12385.5|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|151
1716377400000|2024-05-22 11:30:00|12389.5|12385.5|12384.8|12380.8|12394.2|12390.2|12384.8|12380.8|324
1716377700000|2024-05-22 11:35:00|12381.7|12377.7|12366.1|12362.1|12384.8|12380.8|12366.1|12362.1|878
1716378000000|2024-05-22 11:40:00|12369.2|12365.2|12362.9|12358.9|12372.3|12368.3|12362.9|12358.9|1031
1716378300000|2024-05-22 11:45:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12359.8|12355.8|655
1716378600000|2024-05-22 11:50:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|618
1716378900000|2024-05-22 11:55:00|12370.8|12366.8|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|217
1716379200000|2024-05-22 12:00:00|12366.1|12362.1|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|941
1716379500000|2024-05-22 12:05:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12369.2|12365.2|626
1716379800000|2024-05-22 12:10:00|12372.3|12368.3|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|475
1716380100000|2024-05-22 12:15:00|12372.3|12368.3|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|911
1716380400000|2024-05-22 12:20:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|1134
1716380700000|2024-05-22 12:25:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|1074
1716381000000|2024-05-22 12:30:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|982
1716381300000|2024-05-22 12:35:00|12356.7|12352.7|12362.9|12358.9|12362.9|12358.9|12353.6|12349.6|692
1716381600000|2024-05-22 12:40:00|12359.8|12355.8|12369.2|12365.2|12372.3|12368.3|12359.8|12355.8|864
1716381900000|2024-05-22 12:45:00|12372.3|12368.3|12378.6|12374.6|12381.7|12377.7|12366.1|12362.1|18609
1716382200000|2024-05-22 12:50:00|12375.4|12371.4|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|2128
1716382500000|2024-05-22 12:55:00|12378.6|12374.6|12375.4|12371.4|12381.7|12377.7|12372.3|12368.3|1084
1716382800000|2024-05-22 13:00:00|12378.6|12374.6|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|396
1716383100000|2024-05-22 13:05:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12372.3|12368.3|381
1716383400000|2024-05-22 13:10:00|12373.9|12369.9|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|595
1716383700000|2024-05-22 13:15:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|504
1716384000000|2024-05-22 13:20:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|927
1716384300000|2024-05-22 13:25:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|596
1716384600000|2024-05-22 13:30:00|12394.2|12390.2|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|1789
1716384900000|2024-05-22 13:35:00|12394.2|12390.2|12412.9|12408.9|12412.9|12408.9|12394.2|12390.2|1251
1716385200000|2024-05-22 13:40:00|12416.1|12412.1|12425.4|12421.4|12425.4|12421.4|12412.9|12408.9|1138
1716385500000|2024-05-22 13:45:00|12428.6|12424.6|12419.2|12415.2|12431.7|12427.7|12416.1|12412.1|1872
1716385800000|2024-05-22 13:50:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|975
1716386100000|2024-05-22 13:55:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|1258
1716386400000|2024-05-22 14:00:00|12419.2|12415.2|12412.9|12408.9|12422.3|12418.3|12406.7|12402.7|1493
1716386700000|2024-05-22 14:05:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|1772
1716387000000|2024-05-22 14:10:00|12419.2|12415.2|12428.6|12424.6|12428.6|12424.6|12417.6|12413.6|734
1716387300000|2024-05-22 14:15:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|801
1716387600000|2024-05-22 14:20:00|12431.7|12427.7|12422.3|12418.3|12434.8|12430.8|12422.3|12418.3|732
1716387900000|2024-05-22 14:25:00|12425.4|12421.4|12431.7|12427.7|12431.7|12427.7|12425.4|12421.4|707
1716388200000|2024-05-22 14:30:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|1555
1716388500000|2024-05-22 14:35:00|12428.6|12424.6|12422.3|12418.3|12431.7|12427.7|12422.3|12418.3|654
1716388800000|2024-05-22 14:40:00|12419.2|12415.2|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|703
1716389100000|2024-05-22 14:45:00|12425.4|12421.4|12437.9|12433.9|12437.9|12433.9|12425.4|12421.4|578
1716389400000|2024-05-22 14:50:00|12434.8|12430.8|12441.1|12437.1|12441.1|12437.1|12431.7|12427.7|3441
1716389700000|2024-05-22 14:55:00|12444.2|12440.2|12447.3|12443.3|12450.4|12446.4|12437.9|12433.9|9802
1716390000000|2024-05-22 15:00:00|12450.4|12446.4|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|1493
1716390300000|2024-05-22 15:05:00|12456.7|12452.7|12447.3|12443.3|12456.7|12452.7|12447.3|12443.3|1245
1716390600000|2024-05-22 15:10:00|12444.2|12440.2|12441.1|12437.1|12447.3|12443.3|12437.9|12433.9|781
1716390900000|2024-05-22 15:15:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|578
1716391200000|2024-05-22 15:20:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|535
1716391500000|2024-05-22 15:25:00|12434.8|12430.8|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|1034
1716391800000|2024-05-22 15:30:00|12444.2|12440.2|12434.8|12430.8|12444.2|12440.2|12434.8|12430.8|1041
1716392100000|2024-05-22 15:35:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12428.6|12424.6|1182
1716392400000|2024-05-22 15:40:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|2223
1716392700000|2024-05-22 15:45:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|1068
1716393000000|2024-05-22 15:50:00|12437.9|12433.9|12441.1|12437.1|12444.2|12440.2|12434.8|12430.8|858
1716393300000|2024-05-22 15:55:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|369
1716393600000|2024-05-22 16:00:00|12437.9|12433.9|12437.9|12433.9|12444.2|12440.2|12434.8|12430.8|807
1716393900000|2024-05-22 16:05:00|12441.1|12437.1|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|624
1716394200000|2024-05-22 16:10:00|12437.9|12433.9|12442.6|12438.6|12447.3|12443.3|12437.9|12433.9|1675
1716394500000|2024-05-22 16:15:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12441.1|12437.1|820
1716394800000|2024-05-22 16:20:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|840
1716395100000|2024-05-22 16:25:00|||||||||196
1716395400000|2024-05-22 16:30:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|2618
1716395700000|2024-05-22 16:35:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|386
1716396000000|2024-05-22 16:40:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|553
1716396300000|2024-05-22 16:45:00|12442.6|12438.6|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|6719
1716396600000|2024-05-22 16:50:00|12447.3|12443.3|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|1255
1716396900000|2024-05-22 16:55:00|12450.4|12446.4|12447.3|12443.3|12453.6|12449.6|12447.3|12443.3|1322
1716397200000|2024-05-22 17:00:00|12444.2|12440.2|12447.3|12443.3|12453.6|12449.6|12444.2|12440.2|2875
1716397500000|2024-05-22 17:05:00|12444.2|12440.2|12459.8|12455.8|12462.9|12458.9|12444.2|12440.2|3659
1716397800000|2024-05-22 17:10:00|12456.7|12452.7|12453.6|12449.6|12462.9|12458.9|12450.4|12446.4|4188
1716398100000|2024-05-22 17:15:00|12450.4|12446.4|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|2884
1716398400000|2024-05-22 17:20:00|12453.6|12449.6|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|1026
1716398700000|2024-05-22 17:25:00|12453.6|12449.6|12447.3|12443.3|12453.6|12449.6|12447.3|12443.3|675
1716399000000|2024-05-22 17:30:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|1525
1716399300000|2024-05-22 17:35:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|1804
1716399600000|2024-05-22 17:40:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|131
1716399900000|2024-05-22 17:45:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|1035
1716400200000|2024-05-22 17:50:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|449
1716400500000|2024-05-22 17:55:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|1575
1716400800000|2024-05-22 18:00:00|12450.4|12446.4|12447.3|12443.3|12452|12448|12434.8|12430.8|2620
1716401100000|2024-05-22 18:05:00|12450.4|12446.4|12444.2|12440.2|12453.6|12449.6|12441.1|12437.1|509
1716401400000|2024-05-22 18:10:00|12441.1|12437.1|12431.7|12427.7|12444.2|12440.2|12431.7|12427.7|2302
1716401700000|2024-05-22 18:15:00|12434.8|12430.8|12444.2|12440.2|12444.2|12440.2|12431.7|12427.7|1512
1716402000000|2024-05-22 18:20:00|12442.6|12438.6|12450.4|12446.4|12453.6|12449.6|12441.1|12437.1|957
1716402300000|2024-05-22 18:25:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|559
1716402600000|2024-05-22 18:30:00|12450.4|12446.4|12447.3|12443.3|12453.6|12449.6|12447.3|12443.3|550
1716402900000|2024-05-22 18:35:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|265
1716403200000|2024-05-22 18:40:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|272
1716403500000|2024-05-22 18:45:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|327
1716403800000|2024-05-22 18:50:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|777
1716404100000|2024-05-22 18:55:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|1203
1716404400000|2024-05-22 19:00:00|12437.9|12433.9|12444.2|12440.2|12444.2|12440.2|12437.9|12433.9|779
1716404700000|2024-05-22 19:05:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|1112
1716405000000|2024-05-22 19:10:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|292
1716405300000|2024-05-22 19:15:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|28527
1716405600000|2024-05-22 19:20:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|1452
1716405900000|2024-05-22 19:25:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|385
1716406200000|2024-05-22 19:30:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|572
1716406500000|2024-05-22 19:35:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|1237
1716406800000|2024-05-22 19:40:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|651
1716407100000|2024-05-22 19:45:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|448
1716407400000|2024-05-22 19:50:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|609
1716407700000|2024-05-22 19:55:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|5732
1716408000000|2024-05-22 20:00:00|12453.6|12449.6|12447.3|12443.3|12456.7|12452.7|12447.3|12443.3|3347
1716408300000|2024-05-22 20:05:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|4693
1716408600000|2024-05-22 20:10:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|504
1716408900000|2024-05-22 20:15:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|818
1716409200000|2024-05-22 20:20:00|12447.3|12443.3|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|534
1716409500000|2024-05-22 20:25:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|1669
1716409800000|2024-05-22 20:30:00|12445.8|12441.8|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|765
1716410100000|2024-05-22 20:35:00|12448.9|12444.9|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|339
1716410400000|2024-05-22 20:40:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|497
1716410700000|2024-05-22 20:45:00|12456.7|12452.7|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|686
1716411000000|2024-05-22 20:50:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|407
1716411300000|2024-05-22 20:55:00|||||||||321
1716415200000|2024-05-22 22:00:00|12458.3|12454.3|12456.7|12452.7|12458.3|12454.3|12456.7|12452.7|128
1716415500000|2024-05-22 22:05:00|12455.1|12451.1|12453.6|12449.6|12455.1|12451.1|12453.6|12449.6|47
1716415800000|2024-05-22 22:10:00|||||||||2
1716416400000|2024-05-22 22:20:00|||||||||1
1716416700000|2024-05-22 22:25:00|||||||||27
1716417000000|2024-05-22 22:30:00|||||||||2
1716417300000|2024-05-22 22:35:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|34
1716417600000|2024-05-22 22:40:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|62
1716417900000|2024-05-22 22:45:00|12444.2|12440.2|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|202
1716418200000|2024-05-22 22:50:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|49
1716418500000|2024-05-22 22:55:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|678
1716418800000|2024-05-22 23:00:00|||||||||31
1716419100000|2024-05-22 23:05:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|131
1716419700000|2024-05-22 23:15:00|||||||||20
1716420000000|2024-05-22 23:20:00|||||||||3
1716420300000|2024-05-22 23:25:00|||||||||1
1716420600000|2024-05-22 23:30:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|13
1716420900000|2024-05-22 23:35:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|322
1716421200000|2024-05-22 23:40:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|11
1716421500000|2024-05-22 23:45:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|85
1716421800000|2024-05-22 23:50:00|||||||||61
1716422100000|2024-05-22 23:55:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|71
1716422400000|2024-05-23 00:00:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|82
1716422700000|2024-05-23 00:05:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|80
1716423000000|2024-05-23 00:10:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12453.6|12449.6|178
1716423300000|2024-05-23 00:15:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|199
1716423600000|2024-05-23 00:20:00|12453.6|12449.6|12434.8|12430.8|12453.6|12449.6|12434.8|12430.8|245
1716423900000|2024-05-23 00:25:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|141
1716424200000|2024-05-23 00:30:00|12434.8|12430.8|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|246
1716424500000|2024-05-23 00:35:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|146
1716424800000|2024-05-23 00:40:00|||||||||47
1716425100000|2024-05-23 00:45:00|||||||||1
1716425400000|2024-05-23 00:50:00|12447.3|12443.3|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|176
1716425700000|2024-05-23 00:55:00|12441.1|12437.1|12447.3|12443.3|12447.3|12443.3|12441.1|12437.1|91
1716426000000|2024-05-23 01:00:00|12450.4|12446.4|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|159
1716426300000|2024-05-23 01:05:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|127
1716426600000|2024-05-23 01:10:00|12453.6|12449.6|12444.2|12440.2|12453.6|12449.6|12444.2|12440.2|141
1716426900000|2024-05-23 01:15:00|12442.6|12438.6|12444.2|12440.2|12444.2|12440.2|12442.6|12438.6|124
1716427200000|2024-05-23 01:20:00|||||||||164
1716427500000|2024-05-23 01:25:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|223
1716427800000|2024-05-23 01:30:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|159
1716428100000|2024-05-23 01:35:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|176
1716428400000|2024-05-23 01:40:00|||||||||69
1716428700000|2024-05-23 01:45:00|||||||||95
1716429000000|2024-05-23 01:50:00|12448.9|12444.9|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|179
1716429300000|2024-05-23 01:55:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|207
1716429600000|2024-05-23 02:00:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|37
1716429900000|2024-05-23 02:05:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|208
1716430200000|2024-05-23 02:10:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|64
1716430500000|2024-05-23 02:15:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|81
1716430800000|2024-05-23 02:20:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|94
1716431100000|2024-05-23 02:25:00|||||||||30
1716431400000|2024-05-23 02:30:00|||||||||25
1716431700000|2024-05-23 02:35:00|||||||||103
1716432000000|2024-05-23 02:40:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|87
1716432300000|2024-05-23 02:45:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|27
1716432600000|2024-05-23 02:50:00|||||||||70
1716432900000|2024-05-23 02:55:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|311
1716433200000|2024-05-23 03:00:00|12455.1|12451.1|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|242
1716433500000|2024-05-23 03:05:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12442.6|12438.6|938
1716433800000|2024-05-23 03:10:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|139
1716434100000|2024-05-23 03:15:00|||||||||21
1716434400000|2024-05-23 03:20:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|87
1716434700000|2024-05-23 03:25:00|12445.8|12441.8|12444.2|12440.2|12445.8|12441.8|12444.2|12440.2|44
1716435000000|2024-05-23 03:30:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|145
1716435300000|2024-05-23 03:35:00|||||||||2
1716435600000|2024-05-23 03:40:00|||||||||32
1716435900000|2024-05-23 03:45:00|||||||||2
1716436200000|2024-05-23 03:50:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|115
1716436500000|2024-05-23 03:55:00|||||||||44
1716436800000|2024-05-23 04:00:00|12447.3|12443.3|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|301
1716437100000|2024-05-23 04:05:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|115
1716437400000|2024-05-23 04:10:00|||||||||10
1716437700000|2024-05-23 04:15:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|28
1716438300000|2024-05-23 04:25:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|44
1716438600000|2024-05-23 04:30:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|69
1716438900000|2024-05-23 04:35:00|||||||||21
1716439200000|2024-05-23 04:40:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|120
1716439500000|2024-05-23 04:45:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12445.8|12441.8|41
1716439800000|2024-05-23 04:50:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|46
1716440100000|2024-05-23 04:55:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|35
1716440400000|2024-05-23 05:00:00|||||||||12
1716440700000|2024-05-23 05:05:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|106
1716441000000|2024-05-23 05:10:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|43
1716441300000|2024-05-23 05:15:00|||||||||8
1716441600000|2024-05-23 05:20:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|139
1716441900000|2024-05-23 05:25:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|11
1716442200000|2024-05-23 05:30:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|75
1716442500000|2024-05-23 05:35:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|96
1716442800000|2024-05-23 05:40:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|133
1716443100000|2024-05-23 05:45:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|194
1716443400000|2024-05-23 05:50:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|15
1716443700000|2024-05-23 05:55:00|||||||||36
1716444000000|2024-05-23 06:00:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|381
1716444300000|2024-05-23 06:05:00|12427|12423|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|244
1716444600000|2024-05-23 06:10:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|131
1716444900000|2024-05-23 06:15:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|186
1716445200000|2024-05-23 06:20:00|12441.1|12437.1|12447.3|12443.3|12447.3|12443.3|12437.9|12433.9|177
1716445500000|2024-05-23 06:25:00|12444.2|12440.2|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|90
1716445800000|2024-05-23 06:30:00|12447.3|12443.3|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|155
1716446100000|2024-05-23 06:35:00|12450.4|12446.4|12441.1|12437.1|12450.4|12446.4|12441.1|12437.1|153
1716446400000|2024-05-23 06:40:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|144
1716446700000|2024-05-23 06:45:00|12450.4|12446.4|12447.3|12443.3|12453.6|12449.6|12447.3|12443.3|215
1716447000000|2024-05-23 06:50:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|56
1716447300000|2024-05-23 06:55:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|56
1716447600000|2024-05-23 07:00:00|12447.3|12443.3|12456.7|12452.7|12456.7|12452.7|12447.3|12443.3|468
1716447900000|2024-05-23 07:05:00|12458.3|12454.3|12453.6|12449.6|12459.8|12455.8|12450.4|12446.4|708
1716448200000|2024-05-23 07:10:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|400
1716448500000|2024-05-23 07:15:00|12447.3|12443.3|12469.2|12465.2|12472.3|12468.3|12447.3|12443.3|778
1716448800000|2024-05-23 07:20:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12459.8|12455.8|407
1716449100000|2024-05-23 07:25:00|12469.2|12465.2|12466.1|12462.1|12472.3|12468.3|12462.9|12458.9|551
1716449400000|2024-05-23 07:30:00|12459.8|12455.8|12444.2|12440.2|12459.8|12455.8|12444.2|12440.2|900
1716449700000|2024-05-23 07:35:00|12447.3|12443.3|12447.3|12443.3|12453.6|12449.6|12444.2|12440.2|442
1716450000000|2024-05-23 07:40:00|12444.2|12440.2|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|291
1716450300000|2024-05-23 07:45:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|233
1716450600000|2024-05-23 07:50:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|4583
1716450900000|2024-05-23 07:55:00|12437.9|12433.9|12428.6|12424.6|12437.9|12433.9|12428.6|12424.6|177
1716451200000|2024-05-23 08:00:00|12427|12423|12419.2|12415.2|12427|12423|12419.2|12415.2|446
1716451500000|2024-05-23 08:05:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|937
1716451800000|2024-05-23 08:10:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|755
1716452100000|2024-05-23 08:15:00|12406.7|12402.7|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|1298
1716452400000|2024-05-23 08:20:00|12409.8|12405.8|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|456
1716452700000|2024-05-23 08:25:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|470
1716453000000|2024-05-23 08:30:00|12416.1|12412.1|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|2353
1716453300000|2024-05-23 08:35:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|301
1716453600000|2024-05-23 08:40:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|201
1716453900000|2024-05-23 08:45:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|260
1716454200000|2024-05-23 08:50:00|12416.1|12412.1|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|102
1716454500000|2024-05-23 08:55:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|196
1716454800000|2024-05-23 09:00:00|12416.1|12412.1|12428.6|12424.6|12428.6|12424.6|12409.8|12405.8|841
1716455100000|2024-05-23 09:05:00|12425.4|12421.4|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|133
1716455400000|2024-05-23 09:10:00|12431.7|12427.7|12441.1|12437.1|12441.1|12437.1|12431.7|12427.7|1394
1716455700000|2024-05-23 09:15:00|12444.2|12440.2|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|676
1716456000000|2024-05-23 09:20:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|379
1716456300000|2024-05-23 09:25:00|12448.9|12444.9|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|196
1716456600000|2024-05-23 09:30:00|12456.7|12452.7|12456.7|12452.7|12462.9|12458.9|12456.7|12452.7|528
1716456900000|2024-05-23 09:35:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|342
1716457200000|2024-05-23 09:40:00|12456.7|12452.7|12466.1|12462.1|12466.1|12462.1|12456.7|12452.7|268
1716457500000|2024-05-23 09:45:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|241
1716457800000|2024-05-23 09:50:00|12461.4|12457.4|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|541
1716458100000|2024-05-23 09:55:00|12466.1|12462.1|12466.1|12462.1|12472.3|12468.3|12462.9|12458.9|302
1716458400000|2024-05-23 10:00:00|12469.2|12465.2|12462.9|12458.9|12472.3|12468.3|12462.9|12458.9|661
1716458700000|2024-05-23 10:05:00|12459.8|12455.8|12458.3|12454.3|12462.9|12458.9|12456.7|12452.7|360
1716459000000|2024-05-23 10:10:00|12456.7|12452.7|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|491
1716459300000|2024-05-23 10:15:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|359
1716459600000|2024-05-23 10:20:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|1686
1716459900000|2024-05-23 10:25:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|197
1716460200000|2024-05-23 10:30:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|341
1716460500000|2024-05-23 10:35:00|12450.4|12446.4|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|178
1716460800000|2024-05-23 10:40:00|12453.6|12449.6|12450.4|12446.4|12456.7|12452.7|12447.3|12443.3|1424
1716461100000|2024-05-23 10:45:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|65
1716461400000|2024-05-23 10:50:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|327
1716461700000|2024-05-23 10:55:00|||||||||45
1716462000000|2024-05-23 11:00:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|270
1716462300000|2024-05-23 11:05:00|12459.8|12455.8|12456.7|12452.7|12462.9|12458.9|12453.6|12449.6|207
1716462600000|2024-05-23 11:10:00|12453.6|12449.6|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|984
1716462900000|2024-05-23 11:15:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|219
1716463200000|2024-05-23 11:20:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|290
1716463500000|2024-05-23 11:25:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12450.4|12446.4|1046
1716463800000|2024-05-23 11:30:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|489
1716464100000|2024-05-23 11:35:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|1184
1716464400000|2024-05-23 11:40:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|110
1716464700000|2024-05-23 11:45:00|12459.8|12455.8|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|267
1716465000000|2024-05-23 11:50:00|12450.4|12446.4|12444.2|12440.2|12453.6|12449.6|12444.2|12440.2|2295
1716465300000|2024-05-23 11:55:00|12441.1|12437.1|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|724
1716465600000|2024-05-23 12:00:00|12444.2|12440.2|12450.4|12446.4|12456.7|12452.7|12444.2|12440.2|604
1716465900000|2024-05-23 12:05:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|611
1716466200000|2024-05-23 12:10:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|1079
1716466500000|2024-05-23 12:15:00|12456.7|12452.7|12459.8|12455.8|12466.1|12462.1|12456.7|12452.7|1294
1716466800000|2024-05-23 12:20:00|12456.7|12452.7|12475.4|12471.4|12478.6|12474.6|12456.7|12452.7|1266
1716467100000|2024-05-23 12:25:00|12472.3|12468.3|12478.6|12474.6|12480.1|12476.1|12466.1|12462.1|1963
1716467400000|2024-05-23 12:30:00|12466.1|12462.1|12456.7|12452.7|12475.4|12471.4|12450.4|12446.4|3474
1716467700000|2024-05-23 12:35:00|12459.8|12455.8|12447.3|12443.3|12469.2|12465.2|12444.2|12440.2|1894
1716468000000|2024-05-23 12:40:00|12450.4|12446.4|12453.6|12449.6|12469.2|12465.2|12450.4|12446.4|4288
1716468300000|2024-05-23 12:45:00|12456.7|12452.7|12453.6|12449.6|12459.8|12455.8|12447.3|12443.3|736
1716468600000|2024-05-23 12:50:00|12450.4|12446.4|12444.2|12440.2|12453.6|12449.6|12444.2|12440.2|35344
1716468900000|2024-05-23 12:55:00|12447.3|12443.3|12412.9|12408.9|12447.3|12443.3|12409.8|12405.8|8142
1716469200000|2024-05-23 13:00:00|12416.1|12412.1|12444.2|12440.2|12447.3|12443.3|12416.1|12412.1|3256
1716469500000|2024-05-23 13:05:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|2549
1716469800000|2024-05-23 13:10:00|12447.3|12443.3|12444.2|12440.2|12450.4|12446.4|12437.9|12433.9|7573
1716470100000|2024-05-23 13:15:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12434.8|12430.8|1419
1716470400000|2024-05-23 13:20:00|12441.1|12437.1|12459.8|12455.8|12459.8|12455.8|12441.1|12437.1|1347
1716470700000|2024-05-23 13:25:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12447.3|12443.3|690
1716471000000|2024-05-23 13:30:00|12453.6|12449.6|12444.2|12440.2|12453.6|12449.6|12437.9|12433.9|2558
1716471300000|2024-05-23 13:35:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|1433
1716471600000|2024-05-23 13:40:00|12444.2|12440.2|12445.8|12441.8|12447.3|12443.3|12444.2|12440.2|1703
1716471900000|2024-05-23 13:45:00|12406.7|12402.7|12378.6|12374.6|12408.3|12404.3|12372.3|12368.3|29153
1716472200000|2024-05-23 13:50:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12359.8|12355.8|4926
1716472500000|2024-05-23 13:55:00|12369.2|12365.2|12375.4|12371.4|12378.6|12374.6|12362.9|12358.9|7548
1716472800000|2024-05-23 14:00:00|12378.6|12374.6|12378.6|12374.6|12391.1|12387.1|12372.3|12368.3|6784
1716473100000|2024-05-23 14:05:00|12380.1|12376.1|12384.8|12380.8|12391.1|12387.1|12378.6|12374.6|15002
1716473400000|2024-05-23 14:10:00|12381.7|12377.7|12362.9|12358.9|12381.7|12377.7|12362.9|12358.9|1878
1716473700000|2024-05-23 14:15:00|12366.1|12362.1|12353.6|12349.6|12366.1|12362.1|12344.2|12340.2|2049
1716474000000|2024-05-23 14:20:00|12350.4|12346.4|12341.1|12337.1|12350.4|12346.4|12334.8|12330.8|2775
1716474300000|2024-05-23 14:25:00|12344.2|12340.2|12334.8|12330.8|12344.2|12340.2|12334.8|12330.8|2178
1716474600000|2024-05-23 14:30:00|12331.7|12327.7|12341.1|12337.1|12341.1|12337.1|12328.6|12324.6|2306
1716474900000|2024-05-23 14:35:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12334.8|12330.8|2614
1716475200000|2024-05-23 14:40:00|12347.3|12343.3|12347.3|12343.3|12356.7|12352.7|12344.2|12340.2|3987
1716475500000|2024-05-23 14:45:00|12350.4|12346.4|12356.7|12352.7|12356.7|12352.7|12347.3|12343.3|2406
1716475800000|2024-05-23 14:50:00|12353.6|12349.6|12350.4|12346.4|12356.7|12352.7|12347.3|12343.3|2470
1716476100000|2024-05-23 14:55:00|12347.3|12343.3|12344.2|12340.2|12353.6|12349.6|12344.2|12340.2|1756
1716476400000|2024-05-23 15:00:00|12347.3|12343.3|12331.7|12327.7|12347.3|12343.3|12331.7|12327.7|2605
1716476700000|2024-05-23 15:05:00|12328.6|12324.6|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|1966
1716477000000|2024-05-23 15:10:00|12325.4|12321.4|12331.7|12327.7|12334.8|12330.8|12322.3|12318.3|10549
1716477300000|2024-05-23 15:15:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|8118
1716477600000|2024-05-23 15:20:00|12334.8|12330.8|12328.6|12324.6|12337.9|12333.9|12328.6|12324.6|25587
1716477900000|2024-05-23 15:25:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12322.3|12318.3|8612
1716478200000|2024-05-23 15:30:00|12334.8|12330.8|12341.1|12337.1|12341.1|12337.1|12331.7|12327.7|1253
1716478500000|2024-05-23 15:35:00|12337.9|12333.9|12347.3|12343.3|12347.3|12343.3|12331.7|12327.7|1477
1716478800000|2024-05-23 15:40:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|4705
1716479100000|2024-05-23 15:45:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|1819
1716479400000|2024-05-23 15:50:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12341.1|12337.1|10405
1716479700000|2024-05-23 15:55:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|958
1716480000000|2024-05-23 16:00:00|12344.2|12340.2|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|2182
1716480300000|2024-05-23 16:05:00|12353.6|12349.6|12347.3|12343.3|12353.6|12349.6|12344.2|12340.2|1687
1716480600000|2024-05-23 16:10:00|12345.8|12341.8|12341.1|12337.1|12345.8|12341.8|12337.9|12333.9|1000
1716480900000|2024-05-23 16:15:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|1723
1716481200000|2024-05-23 16:20:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|2059
1716481500000|2024-05-23 16:25:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|3896
1716481800000|2024-05-23 16:30:00|12347.3|12343.3|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|901
1716482100000|2024-05-23 16:35:00|12344.2|12340.2|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|1428
1716482400000|2024-05-23 16:40:00|12347.3|12343.3|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|16412
1716482700000|2024-05-23 16:45:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|3833
1716483000000|2024-05-23 16:50:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12347.3|12343.3|1881
1716483300000|2024-05-23 16:55:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|2390
1716483600000|2024-05-23 17:00:00|12352|12348|12344.2|12340.2|12353.6|12349.6|12334.8|12330.8|2572
1716483900000|2024-05-23 17:05:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|2068
1716484200000|2024-05-23 17:10:00|12347.3|12343.3|12353.6|12349.6|12356.7|12352.7|12344.2|12340.2|1563
1716484500000|2024-05-23 17:15:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12352|12348|1509
1716484800000|2024-05-23 17:20:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|1259
1716485100000|2024-05-23 17:25:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|1729
1716485400000|2024-05-23 17:30:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|3080
1716485700000|2024-05-23 17:35:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|1072
1716486000000|2024-05-23 17:40:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|5435
1716486300000|2024-05-23 17:45:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|1679
1716486600000|2024-05-23 17:50:00|12356.7|12352.7|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|1076
1716486900000|2024-05-23 17:55:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|6583
1716487200000|2024-05-23 18:00:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|1701
1716487500000|2024-05-23 18:05:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|2055
1716487800000|2024-05-23 18:10:00|12369.2|12365.2|12372.3|12368.3|12378.6|12374.6|12366.1|12362.1|3907
1716488100000|2024-05-23 18:15:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|1867
1716488400000|2024-05-23 18:20:00|12378.6|12374.6|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|5277
1716488700000|2024-05-23 18:25:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|30195
1716489000000|2024-05-23 18:30:00|12372.3|12368.3|12366.1|12362.1|12375.4|12371.4|12366.1|12362.1|4792
1716489300000|2024-05-23 18:35:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|583
1716489600000|2024-05-23 18:40:00|||||||||1500
1716489900000|2024-05-23 18:45:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|2395
1716490200000|2024-05-23 18:50:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|1621
1716490500000|2024-05-23 18:55:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|2432
1716490800000|2024-05-23 19:00:00|||||||||1200
1716491100000|2024-05-23 19:05:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|2048
1716491400000|2024-05-23 19:10:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|2398
1716491700000|2024-05-23 19:15:00|12366.1|12362.1|12375.4|12371.4|12375.4|12371.4|12366.1|12362.1|2290
1716492000000|2024-05-23 19:20:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|996
1716492300000|2024-05-23 19:25:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|895
1716492600000|2024-05-23 19:30:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|632
1716492900000|2024-05-23 19:35:00|||||||||2790
1716493200000|2024-05-23 19:40:00|12366.1|12362.1|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|1441
1716493500000|2024-05-23 19:45:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|837
1716493800000|2024-05-23 19:50:00|||||||||5902
1716494100000|2024-05-23 19:55:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|1554
1716494400000|2024-05-23 20:00:00|12369.2|12365.2|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|2723
1716494700000|2024-05-23 20:05:00|||||||||248
1716495000000|2024-05-23 20:10:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|8924
1716495300000|2024-05-23 20:15:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|428
1716495600000|2024-05-23 20:20:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|440
1716495900000|2024-05-23 20:25:00|||||||||382
1716496200000|2024-05-23 20:30:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|1097
1716496500000|2024-05-23 20:35:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|824
1716496800000|2024-05-23 20:40:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|504
1716497100000|2024-05-23 20:45:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|261
1716497400000|2024-05-23 20:50:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|492
1716497700000|2024-05-23 20:55:00|12364.5|12360.5|12366.1|12362.1|12366.1|12362.1|12364.5|12360.5|1250
1716501600000|2024-05-23 22:00:00|12359.8|12355.8|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|41
1716501900000|2024-05-23 22:05:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|91
1716502200000|2024-05-23 22:10:00|||||||||19
1716502500000|2024-05-23 22:15:00|||||||||7
1716502800000|2024-05-23 22:20:00|||||||||1
1716503100000|2024-05-23 22:25:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|36
1716503400000|2024-05-23 22:30:00|12364.5|12360.5|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|78
1716503700000|2024-05-23 22:35:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|20
1716504600000|2024-05-23 22:50:00|||||||||7
1716504900000|2024-05-23 22:55:00|||||||||7
1716505200000|2024-05-23 23:00:00|||||||||15
1716505500000|2024-05-23 23:05:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|17
1716505800000|2024-05-23 23:10:00|||||||||16
1716506100000|2024-05-23 23:15:00|||||||||16
1716506400000|2024-05-23 23:20:00|||||||||1
1716506700000|2024-05-23 23:25:00|||||||||18
1716507000000|2024-05-23 23:30:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|194
1716507600000|2024-05-23 23:40:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|181
1716507900000|2024-05-23 23:45:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|147
1716508200000|2024-05-23 23:50:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|112
1716508500000|2024-05-23 23:55:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|77
1716508800000|2024-05-24 00:00:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12356.7|12352.7|286
1716509100000|2024-05-24 00:05:00|12367.6|12363.6|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|243
1716509400000|2024-05-24 00:10:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|80
1716509700000|2024-05-24 00:15:00|12370.8|12366.8|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|171
1716510000000|2024-05-24 00:20:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|68
1716510300000|2024-05-24 00:25:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|30
1716510600000|2024-05-24 00:30:00|12369.2|12365.2|12370.8|12366.8|12372.3|12368.3|12369.2|12365.2|64
1716510900000|2024-05-24 00:35:00|12372.3|12368.3|12378.6|12374.6|12378.6|12374.6|12369.2|12365.2|174
1716511200000|2024-05-24 00:40:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|154
1716511500000|2024-05-24 00:45:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|281
1716511800000|2024-05-24 00:50:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|135
1716512100000|2024-05-24 00:55:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|140
1716512400000|2024-05-24 01:00:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|125
1716512700000|2024-05-24 01:05:00|||||||||9
1716513000000|2024-05-24 01:10:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|140
1716513300000|2024-05-24 01:15:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|77
1716513600000|2024-05-24 01:20:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|175
1716513900000|2024-05-24 01:25:00|||||||||21
1716514200000|2024-05-24 01:30:00|||||||||49
1716514500000|2024-05-24 01:35:00|||||||||33
1716514800000|2024-05-24 01:40:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|141
1716515100000|2024-05-24 01:45:00|||||||||55
1716515400000|2024-05-24 01:50:00|||||||||16
1716515700000|2024-05-24 01:55:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|292
1716516000000|2024-05-24 02:00:00|||||||||11
1716516300000|2024-05-24 02:05:00|||||||||14
1716516600000|2024-05-24 02:10:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|428
1716516900000|2024-05-24 02:15:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|1081
1716517200000|2024-05-24 02:20:00|||||||||82
1716517500000|2024-05-24 02:25:00|||||||||12
1716517800000|2024-05-24 02:30:00|||||||||8
1716518100000|2024-05-24 02:35:00|||||||||24
1716518400000|2024-05-24 02:40:00|||||||||23
1716518700000|2024-05-24 02:45:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|97
1716519000000|2024-05-24 02:50:00|||||||||72
1716519300000|2024-05-24 02:55:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|234
1716519600000|2024-05-24 03:00:00|12383.3|12379.3|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|55
1716519900000|2024-05-24 03:05:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|51
1716520200000|2024-05-24 03:10:00|||||||||112
1716520500000|2024-05-24 03:15:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|210
1716520800000|2024-05-24 03:20:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|28
1716521100000|2024-05-24 03:25:00|||||||||21
1716521400000|2024-05-24 03:30:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|145
1716521700000|2024-05-24 03:35:00|||||||||8
1716522000000|2024-05-24 03:40:00|12384.8|12380.8|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|77
1716522300000|2024-05-24 03:45:00|||||||||27
1716522600000|2024-05-24 03:50:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|396
1716522900000|2024-05-24 03:55:00|||||||||10
1716523200000|2024-05-24 04:00:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|100
1716523500000|2024-05-24 04:05:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|51
1716523800000|2024-05-24 04:10:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|85
1716524100000|2024-05-24 04:15:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|55
1716524400000|2024-05-24 04:20:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|75
1716524700000|2024-05-24 04:25:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|22
1716525000000|2024-05-24 04:30:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|64
1716525300000|2024-05-24 04:35:00|||||||||14
1716525600000|2024-05-24 04:40:00|||||||||9
1716525900000|2024-05-24 04:45:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|148
1716526200000|2024-05-24 04:50:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12380.1|12376.1|128
1716526500000|2024-05-24 04:55:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|101
1716526800000|2024-05-24 05:00:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|31
1716527100000|2024-05-24 05:05:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|42
1716527400000|2024-05-24 05:10:00|||||||||13
1716527700000|2024-05-24 05:15:00|||||||||310
1716528000000|2024-05-24 05:20:00|||||||||42
1716528300000|2024-05-24 05:25:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|25
1716528600000|2024-05-24 05:30:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|148
1716528900000|2024-05-24 05:35:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|175
1716529200000|2024-05-24 05:40:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|218
1716529500000|2024-05-24 05:45:00|12366.1|12362.1|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|248
1716529800000|2024-05-24 05:50:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|54
1716530100000|2024-05-24 05:55:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|170
1716530400000|2024-05-24 06:00:00|12375.4|12371.4|12366.1|12362.1|12378.6|12374.6|12366.1|12362.1|344
1716530700000|2024-05-24 06:05:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|246
1716531000000|2024-05-24 06:10:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|274
1716531300000|2024-05-24 06:15:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|88
1716531600000|2024-05-24 06:20:00|12369.2|12365.2|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|603
1716531900000|2024-05-24 06:25:00|12364.5|12360.5|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|576
1716532200000|2024-05-24 06:30:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|296
1716532500000|2024-05-24 06:35:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|170
1716532800000|2024-05-24 06:40:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|567
1716533100000|2024-05-24 06:45:00|12378.6|12374.6|12375.4|12371.4|12384.8|12380.8|12375.4|12371.4|361
1716533400000|2024-05-24 06:50:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|224
1716533700000|2024-05-24 06:55:00|12384.8|12380.8|12383.3|12379.3|12384.8|12380.8|12378.6|12374.6|613
1716534000000|2024-05-24 07:00:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|254
1716534300000|2024-05-24 07:05:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|510
1716534600000|2024-05-24 07:10:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|2214
1716534900000|2024-05-24 07:15:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|2085
1716535200000|2024-05-24 07:20:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12377|12373|76
1716535500000|2024-05-24 07:25:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|254
1716535800000|2024-05-24 07:30:00|12377|12373|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|515
1716536100000|2024-05-24 07:35:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|83
1716536400000|2024-05-24 07:40:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|236
1716536700000|2024-05-24 07:45:00|12384.8|12380.8|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|539
1716537000000|2024-05-24 07:50:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|205
1716537300000|2024-05-24 07:55:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|273
1716537600000|2024-05-24 08:00:00|12369.2|12365.2|12366.1|12362.1|12375.4|12371.4|12366.1|12362.1|358
1716537900000|2024-05-24 08:05:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|70
1716538200000|2024-05-24 08:10:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|332
1716538500000|2024-05-24 08:15:00|12369.2|12365.2|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|186
1716538800000|2024-05-24 08:20:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|102
1716539100000|2024-05-24 08:25:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|305
1716539400000|2024-05-24 08:30:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|630
1716539700000|2024-05-24 08:35:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|298
1716540000000|2024-05-24 08:40:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|279
1716540300000|2024-05-24 08:45:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|309
1716540600000|2024-05-24 08:50:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|9831
1716540900000|2024-05-24 08:55:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|378
1716541200000|2024-05-24 09:00:00|12381.7|12377.7|12375.4|12371.4|12384.8|12380.8|12375.4|12371.4|286
1716541500000|2024-05-24 09:05:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|4830
1716541800000|2024-05-24 09:10:00|12377|12373|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|6505
1716542100000|2024-05-24 09:15:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|212
1716542400000|2024-05-24 09:20:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|2166
1716542700000|2024-05-24 09:25:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|285
1716543000000|2024-05-24 09:30:00|||||||||115
1716543300000|2024-05-24 09:35:00|12383.3|12379.3|12372.3|12368.3|12384.8|12380.8|12369.2|12365.2|32464
1716543600000|2024-05-24 09:40:00|12370.8|12366.8|12372.3|12368.3|12372.3|12368.3|12370.8|12366.8|220
1716543900000|2024-05-24 09:45:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|283
1716544200000|2024-05-24 09:50:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|1900
1716544500000|2024-05-24 09:55:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|405
1716544800000|2024-05-24 10:00:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|416
1716545100000|2024-05-24 10:05:00|12366.1|12362.1|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|433
1716545400000|2024-05-24 10:10:00|12370.8|12366.8|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|270
1716545700000|2024-05-24 10:15:00|||||||||16
1716546000000|2024-05-24 10:20:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|36
1716546300000|2024-05-24 10:25:00|||||||||27
1716546600000|2024-05-24 10:30:00|||||||||283
1716546900000|2024-05-24 10:35:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|171
1716547200000|2024-05-24 10:40:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|246
1716547500000|2024-05-24 10:45:00|||||||||660
1716547800000|2024-05-24 10:50:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|1028
1716548100000|2024-05-24 10:55:00|||||||||10
1716548400000|2024-05-24 11:00:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|3557
1716548700000|2024-05-24 11:05:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|2404
1716549000000|2024-05-24 11:10:00|12369.2|12365.2|12359.8|12355.8|12372.3|12368.3|12359.8|12355.8|1127
1716549300000|2024-05-24 11:15:00|12362.9|12358.9|12364.5|12360.5|12366.1|12362.1|12362.9|12358.9|1553
1716549600000|2024-05-24 11:20:00|12366.1|12362.1|12359.8|12355.8|12366.1|12362.1|12356.7|12352.7|193
1716549900000|2024-05-24 11:25:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|554
1716550200000|2024-05-24 11:30:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|804
1716550500000|2024-05-24 11:35:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|966
1716550800000|2024-05-24 11:40:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|5686
1716551100000|2024-05-24 11:45:00|12358.3|12354.3|12362.9|12358.9|12366.1|12362.1|12353.6|12349.6|1021
1716551400000|2024-05-24 11:50:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|9876
1716551700000|2024-05-24 11:55:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|1232
1716552000000|2024-05-24 12:00:00|12359.8|12355.8|12347.3|12343.3|12359.8|12355.8|12347.3|12343.3|1198
1716552300000|2024-05-24 12:05:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|2661
1716552600000|2024-05-24 12:10:00|12353.6|12349.6|12341.1|12337.1|12353.6|12349.6|12341.1|12337.1|40919
1716552900000|2024-05-24 12:15:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12341.1|12337.1|2990
1716553200000|2024-05-24 12:20:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12331.7|12327.7|2319
1716553500000|2024-05-24 12:25:00|12345.8|12341.8|12345.8|12341.8|12350.4|12346.4|12337.9|12333.9|1399
1716553800000|2024-05-24 12:30:00|12336.4|12332.4|12353.6|12349.6|12359.8|12355.8|12331.7|12327.7|4935
1716554100000|2024-05-24 12:35:00|12356.7|12352.7|12362.9|12358.9|12366.1|12362.1|12353.6|12349.6|2048
1716554400000|2024-05-24 12:40:00|12366.1|12362.1|12359.8|12355.8|12369.2|12365.2|12356.7|12352.7|1391
1716554700000|2024-05-24 12:45:00|12356.7|12352.7|12344.2|12340.2|12356.7|12352.7|12337.9|12333.9|3342
1716555000000|2024-05-24 12:50:00|12347.3|12343.3|12341.1|12337.1|12350.4|12346.4|12341.1|12337.1|2740
1716555300000|2024-05-24 12:55:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|3972
1716555600000|2024-05-24 13:00:00|12334.8|12330.8|12334.8|12330.8|12341.1|12337.1|12328.6|12324.6|2613
1716555900000|2024-05-24 13:05:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|1942
1716556200000|2024-05-24 13:10:00|12337.9|12333.9|12325.4|12321.4|12337.9|12333.9|12325.4|12321.4|2542
1716556500000|2024-05-24 13:15:00|12328.6|12324.6|12334.8|12330.8|12337.9|12333.9|12325.4|12321.4|2414
1716556800000|2024-05-24 13:20:00|12337.9|12333.9|12325.4|12321.4|12337.9|12333.9|12322.3|12318.3|2140
1716557100000|2024-05-24 13:25:00|12322.3|12318.3|12337.9|12333.9|12341.1|12337.1|12322.3|12318.3|2569
1716557400000|2024-05-24 13:30:00|12341.1|12337.1|12331.7|12327.7|12341.1|12337.1|12331.7|12327.7|5624
1716557700000|2024-05-24 13:35:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|1660
1716558000000|2024-05-24 13:40:00|12328.6|12324.6|12337.9|12333.9|12337.9|12333.9|12328.6|12324.6|2445
1716558300000|2024-05-24 13:45:00|12341.1|12337.1|12341.1|12337.1|12347.3|12343.3|12337.9|12333.9|1854
1716558600000|2024-05-24 13:50:00|12337.9|12333.9|12344.2|12340.2|12344.2|12340.2|12337.9|12333.9|1875
1716558900000|2024-05-24 13:55:00|12347.3|12343.3|12345.8|12341.8|12347.3|12343.3|12341.1|12337.1|2708
1716559200000|2024-05-24 14:00:00|12350.4|12346.4|12356.7|12352.7|12362.9|12358.9|12347.3|12343.3|2217
1716559500000|2024-05-24 14:05:00|12353.6|12349.6|12369.2|12365.2|12372.3|12368.3|12350.4|12346.4|2824
1716559800000|2024-05-24 14:10:00|12367.6|12363.6|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|3630
1716560100000|2024-05-24 14:15:00|12375.4|12371.4|12378.6|12374.6|12384.8|12380.8|12369.2|12365.2|3122
1716560400000|2024-05-24 14:20:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|2542
1716560700000|2024-05-24 14:25:00|12383.3|12379.3|12375.4|12371.4|12384.8|12380.8|12375.4|12371.4|1523
1716561000000|2024-05-24 14:30:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|1355
1716561300000|2024-05-24 14:35:00|12366.1|12362.1|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|9379
1716561600000|2024-05-24 14:40:00|12366.1|12362.1|12359.8|12355.8|12369.2|12365.2|12356.7|12352.7|3316
1716561900000|2024-05-24 14:45:00|12356.7|12352.7|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|1393
1716562200000|2024-05-24 14:50:00|12356.7|12352.7|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|1331
1716562500000|2024-05-24 14:55:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|1205
1716562800000|2024-05-24 15:00:00|12356.7|12352.7|12366.1|12362.1|12369.2|12365.2|12356.7|12352.7|1812
1716563100000|2024-05-24 15:05:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|1621
1716563400000|2024-05-24 15:10:00|12375.4|12371.4|12384.8|12380.8|12384.8|12380.8|12372.3|12368.3|3508
1716563700000|2024-05-24 15:15:00|12381.7|12377.7|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|1146
1716564000000|2024-05-24 15:20:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|1252
1716564300000|2024-05-24 15:25:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|4118
1716564600000|2024-05-24 15:30:00|12372.3|12368.3|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|3982
1716564900000|2024-05-24 15:35:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|1327
1716565200000|2024-05-24 15:40:00|12366.1|12362.1|12359.8|12355.8|12369.2|12365.2|12359.8|12355.8|4538
1716565500000|2024-05-24 15:45:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|5088
1716565800000|2024-05-24 15:50:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|2683
1716566100000|2024-05-24 15:55:00|12366.1|12362.1|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|6693
1716566400000|2024-05-24 16:00:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|3860
1716566700000|2024-05-24 16:05:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|2371
1716567000000|2024-05-24 16:10:00|12375.4|12371.4|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|1843
1716567300000|2024-05-24 16:15:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|3526
1716567600000|2024-05-24 16:20:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|12058
1716567900000|2024-05-24 16:25:00|12386.4|12382.4|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|5933
1716568200000|2024-05-24 16:30:00|12387.9|12383.9|12381.7|12377.7|12387.9|12383.9|12378.6|12374.6|2038
1716568500000|2024-05-24 16:35:00|||||||||2245
1716568800000|2024-05-24 16:40:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|2186
1716569100000|2024-05-24 16:45:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|7751
1716569400000|2024-05-24 16:50:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|11523
1716569700000|2024-05-24 16:55:00|12377|12373|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|11062
1716570000000|2024-05-24 17:00:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|9115
1716570300000|2024-05-24 17:05:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|10176
1716570600000|2024-05-24 17:10:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|815
1716570900000|2024-05-24 17:15:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|1180
1716571200000|2024-05-24 17:20:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|794
1716571500000|2024-05-24 17:25:00|12387.9|12383.9|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|1693
1716571800000|2024-05-24 17:30:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|1202
1716572100000|2024-05-24 17:35:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|1214
1716572400000|2024-05-24 17:40:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|766
1716572700000|2024-05-24 17:45:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|27582
1716573000000|2024-05-24 17:50:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|27593
1716573300000|2024-05-24 17:55:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|12523
1716573600000|2024-05-24 18:00:00|12391.1|12387.1|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|5573
1716573900000|2024-05-24 18:05:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|1242
1716574200000|2024-05-24 18:10:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|495
1716574500000|2024-05-24 18:15:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|8316
1716574800000|2024-05-24 18:20:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|691
1716575100000|2024-05-24 18:25:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|544
1716575400000|2024-05-24 18:30:00|12398.9|12394.9|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|1281
1716575700000|2024-05-24 18:35:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|292
1716576000000|2024-05-24 18:40:00|||||||||295
1716576300000|2024-05-24 18:45:00|||||||||299
1716576600000|2024-05-24 18:50:00|||||||||3096
1716576900000|2024-05-24 18:55:00|||||||||801
1716577200000|2024-05-24 19:00:00|||||||||137
1716577500000|2024-05-24 19:05:00|||||||||208
1716577800000|2024-05-24 19:10:00|||||||||20
1716578100000|2024-05-24 19:15:00|||||||||68
1716578400000|2024-05-24 19:20:00|||||||||281
1716578700000|2024-05-24 19:25:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|208
1716579000000|2024-05-24 19:30:00|||||||||830
1716579300000|2024-05-24 19:35:00|||||||||8683
1716579600000|2024-05-24 19:40:00|||||||||97
1716579900000|2024-05-24 19:45:00|||||||||673
1716580200000|2024-05-24 19:50:00|||||||||207
1716580500000|2024-05-24 19:55:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|1880
1716580800000|2024-05-24 20:00:00|||||||||603
1716581100000|2024-05-24 20:05:00|||||||||65
1716581400000|2024-05-24 20:10:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|168
1716581700000|2024-05-24 20:15:00|||||||||186
1716582000000|2024-05-24 20:20:00|||||||||15
1716582300000|2024-05-24 20:25:00|||||||||136
1716582600000|2024-05-24 20:30:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|157
1716582900000|2024-05-24 20:35:00|||||||||138
1716583200000|2024-05-24 20:40:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|311
1716583500000|2024-05-24 20:45:00|||||||||182
1716583800000|2024-05-24 20:50:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|510
1716584100000|2024-05-24 20:55:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|176
1716760800000|2024-05-26 22:00:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|243
1716761100000|2024-05-26 22:05:00|12408.3|12404.3|12406.7|12402.7|12408.3|12404.3|12406.7|12402.7|37
1716761400000|2024-05-26 22:10:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12408.3|12404.3|85
1716761700000|2024-05-26 22:15:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|111
1716762000000|2024-05-26 22:20:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|43
1716762300000|2024-05-26 22:25:00|||||||||19
1716762600000|2024-05-26 22:30:00|||||||||6
1716762900000|2024-05-26 22:35:00|||||||||2
1716763200000|2024-05-26 22:40:00|||||||||24
1716763500000|2024-05-26 22:45:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|29
1716763800000|2024-05-26 22:50:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|18
1716764100000|2024-05-26 22:55:00|||||||||18
1716764700000|2024-05-26 23:05:00|12414.5|12410.5|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|134
1716765000000|2024-05-26 23:10:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|10
1716765300000|2024-05-26 23:15:00|||||||||6
1716765900000|2024-05-26 23:25:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|47
1716766200000|2024-05-26 23:30:00|||||||||4
1716766500000|2024-05-26 23:35:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|13
1716766800000|2024-05-26 23:40:00|||||||||3
1716767100000|2024-05-26 23:45:00|||||||||57
1716767400000|2024-05-26 23:50:00|||||||||1
1716768000000|2024-05-27 00:00:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|24
1716768300000|2024-05-27 00:05:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|64
1716768600000|2024-05-27 00:10:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|144
1716768900000|2024-05-27 00:15:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|44
1716769200000|2024-05-27 00:20:00|12419.2|12415.2|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|123
1716769500000|2024-05-27 00:25:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|99
1716769800000|2024-05-27 00:30:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|21
1716770100000|2024-05-27 00:35:00|||||||||5
1716770400000|2024-05-27 00:40:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|10
1716770700000|2024-05-27 00:45:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|27
1716771000000|2024-05-27 00:50:00|||||||||4
1716771300000|2024-05-27 00:55:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|78
1716771600000|2024-05-27 01:00:00|||||||||10
1716771900000|2024-05-27 01:05:00|||||||||55
1716772200000|2024-05-27 01:10:00|||||||||9
1716772500000|2024-05-27 01:15:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|235
1716772800000|2024-05-27 01:20:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|127
1716773100000|2024-05-27 01:25:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|71
1716773400000|2024-05-27 01:30:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|38
1716773700000|2024-05-27 01:35:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|106
1716774000000|2024-05-27 01:40:00|12414.5|12410.5|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|117
1716774300000|2024-05-27 01:45:00|12409.8|12405.8|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|199
1716774600000|2024-05-27 01:50:00|||||||||2
1716774900000|2024-05-27 01:55:00|12409.8|12405.8|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|482
1716775200000|2024-05-27 02:00:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|58
1716775500000|2024-05-27 02:05:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|34
1716775800000|2024-05-27 02:10:00|12402|12398|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|61
1716776100000|2024-05-27 02:15:00|||||||||2
1716776400000|2024-05-27 02:20:00|||||||||15
1716776700000|2024-05-27 02:25:00|||||||||2
1716777300000|2024-05-27 02:35:00|||||||||2
1716777600000|2024-05-27 02:40:00|||||||||4
1716777900000|2024-05-27 02:45:00|||||||||6
1716778200000|2024-05-27 02:50:00|||||||||28
1716778500000|2024-05-27 02:55:00|||||||||1
1716778800000|2024-05-27 03:00:00|||||||||11
1716779100000|2024-05-27 03:05:00|||||||||34
1716779400000|2024-05-27 03:10:00|||||||||1
1716779700000|2024-05-27 03:15:00|||||||||10
1716780000000|2024-05-27 03:20:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|82
1716780300000|2024-05-27 03:25:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|164
1716780600000|2024-05-27 03:30:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|35
1716780900000|2024-05-27 03:35:00|||||||||11
1716781200000|2024-05-27 03:40:00|||||||||7
1716781500000|2024-05-27 03:45:00|||||||||8
1716781800000|2024-05-27 03:50:00|||||||||2
1716782100000|2024-05-27 03:55:00|||||||||6
1716782400000|2024-05-27 04:00:00|||||||||5
1716782700000|2024-05-27 04:05:00|||||||||8
1716783000000|2024-05-27 04:10:00|||||||||2
1716783300000|2024-05-27 04:15:00|||||||||3
1716783600000|2024-05-27 04:20:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|94
1716783900000|2024-05-27 04:25:00|||||||||12
1716784200000|2024-05-27 04:30:00|||||||||1
1716784500000|2024-05-27 04:35:00|||||||||3
1716784800000|2024-05-27 04:40:00|||||||||2
1716785100000|2024-05-27 04:45:00|||||||||5
1716785400000|2024-05-27 04:50:00|||||||||2
1716785700000|2024-05-27 04:55:00|||||||||1
1716786000000|2024-05-27 05:00:00|||||||||3
1716786300000|2024-05-27 05:05:00|||||||||67
1716786600000|2024-05-27 05:10:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|20
1716786900000|2024-05-27 05:15:00|12409.8|12405.8|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|169
1716787200000|2024-05-27 05:20:00|||||||||65
1716787500000|2024-05-27 05:25:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|157
1716787800000|2024-05-27 05:30:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|28
1716788100000|2024-05-27 05:35:00|||||||||4
1716788400000|2024-05-27 05:40:00|||||||||7
1716788700000|2024-05-27 05:45:00|||||||||1
1716789000000|2024-05-27 05:50:00|||||||||21
1716789300000|2024-05-27 05:55:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|50
1716789600000|2024-05-27 06:00:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|82
1716789900000|2024-05-27 06:05:00|||||||||8
1716790200000|2024-05-27 06:10:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|49
1716790500000|2024-05-27 06:15:00|||||||||34
1716790800000|2024-05-27 06:20:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|125
1716791100000|2024-05-27 06:25:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|92
1716791400000|2024-05-27 06:30:00|12403.6|12399.6|12394.2|12390.2|12403.6|12399.6|12394.2|12390.2|77
1716791700000|2024-05-27 06:35:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|86
1716792000000|2024-05-27 06:40:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|120
1716792300000|2024-05-27 06:45:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|48
1716792600000|2024-05-27 06:50:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|74
1716792900000|2024-05-27 06:55:00|12386.4|12382.4|12384.8|12380.8|12386.4|12382.4|12384.8|12380.8|104
1716793200000|2024-05-27 07:00:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|77
1716793500000|2024-05-27 07:05:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|50
1716793800000|2024-05-27 07:10:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|150
1716794100000|2024-05-27 07:15:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|67
1716794400000|2024-05-27 07:20:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|128
1716794700000|2024-05-27 07:25:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|77
1716795000000|2024-05-27 07:30:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|139
1716795300000|2024-05-27 07:35:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|159
1716795600000|2024-05-27 07:40:00|12367.6|12363.6|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|201
1716795900000|2024-05-27 07:45:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|16
1716796200000|2024-05-27 07:50:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|170
1716796500000|2024-05-27 07:55:00|12359.8|12355.8|12366.1|12362.1|12369.2|12365.2|12359.8|12355.8|174
1716796800000|2024-05-27 08:00:00|12369.2|12365.2|12369.2|12365.2|12375.4|12371.4|12366.1|12362.1|286
1716797100000|2024-05-27 08:05:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|101
1716797400000|2024-05-27 08:10:00|12367.6|12363.6|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|59
1716797700000|2024-05-27 08:15:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|2637
1716798000000|2024-05-27 08:20:00|12366.1|12362.1|12366.1|12362.1|12370.8|12366.8|12366.1|12362.1|3682
1716798300000|2024-05-27 08:25:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|2526
1716798600000|2024-05-27 08:30:00|||||||||3176
1716798900000|2024-05-27 08:35:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|106
1716799200000|2024-05-27 08:40:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|73
1716799500000|2024-05-27 08:45:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|5
1716799800000|2024-05-27 08:50:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|47
1716800100000|2024-05-27 08:55:00|12364.5|12360.5|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|62
1716800400000|2024-05-27 09:00:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|143
1716800700000|2024-05-27 09:05:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|69
1716801000000|2024-05-27 09:10:00|||||||||36
1716801300000|2024-05-27 09:15:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|11
1716801600000|2024-05-27 09:20:00|||||||||874
1716801900000|2024-05-27 09:25:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|115
1716802200000|2024-05-27 09:30:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|160
1716802500000|2024-05-27 09:35:00|12364.5|12360.5|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|335
1716802800000|2024-05-27 09:40:00|12364.5|12360.5|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|116
1716803100000|2024-05-27 09:45:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|154
1716803400000|2024-05-27 09:50:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|135
1716803700000|2024-05-27 09:55:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|112
1716804000000|2024-05-27 10:00:00|12362.9|12358.9|12372.3|12368.3|12372.3|12368.3|12362.9|12358.9|166
1716804300000|2024-05-27 10:05:00|12370.8|12366.8|12375.4|12371.4|12378.6|12374.6|12369.2|12365.2|85
1716804600000|2024-05-27 10:10:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|9
1716804900000|2024-05-27 10:15:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|730
1716805200000|2024-05-27 10:20:00|12383.3|12379.3|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|139
1716805500000|2024-05-27 10:25:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|1486
1716805800000|2024-05-27 10:30:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|210
1716806100000|2024-05-27 10:35:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|29
1716806400000|2024-05-27 10:40:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|104
1716806700000|2024-05-27 10:45:00|12392.6|12388.6|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|211
1716807000000|2024-05-27 10:50:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|126
1716807300000|2024-05-27 10:55:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|77
1716807600000|2024-05-27 11:00:00|||||||||24
1716807900000|2024-05-27 11:05:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|15
1716808200000|2024-05-27 11:10:00|||||||||2
1716808500000|2024-05-27 11:15:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|71
1716808800000|2024-05-27 11:20:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|61
1716809100000|2024-05-27 11:25:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|44
1716809400000|2024-05-27 11:30:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|82
1716809700000|2024-05-27 11:35:00|||||||||2474
1716810000000|2024-05-27 11:40:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|21
1716810300000|2024-05-27 11:45:00|||||||||5
1716810600000|2024-05-27 11:50:00|||||||||141
1716810900000|2024-05-27 11:55:00|||||||||5
1716811200000|2024-05-27 12:00:00|12384.8|12380.8|12397.3|12393.3|12397.3|12393.3|12381.7|12377.7|703
1716811500000|2024-05-27 12:05:00|12400.4|12396.4|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|399
1716811800000|2024-05-27 12:10:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|194
1716812100000|2024-05-27 12:15:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|635
1716812400000|2024-05-27 12:20:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|122
1716812700000|2024-05-27 12:25:00|||||||||67
1716813000000|2024-05-27 12:30:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|312
1716813300000|2024-05-27 12:35:00|12397.3|12393.3|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|107
1716813600000|2024-05-27 12:40:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|87
1716813900000|2024-05-27 12:45:00|12394.2|12390.2|12397.3|12393.3|12400.4|12396.4|12391.1|12387.1|354
1716814200000|2024-05-27 12:50:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|29
1716814500000|2024-05-27 12:55:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|76
1716814800000|2024-05-27 13:00:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|454
1716815100000|2024-05-27 13:05:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|215
1716815400000|2024-05-27 13:10:00|12397.3|12393.3|12406.7|12402.7|12406.7|12402.7|12397.3|12393.3|286
1716815700000|2024-05-27 13:15:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|72
1716816000000|2024-05-27 13:20:00|12409.8|12405.8|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|337
1716816300000|2024-05-27 13:25:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|110
1716816600000|2024-05-27 13:30:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|219
1716816900000|2024-05-27 13:35:00|||||||||38
1716817200000|2024-05-27 13:40:00|||||||||16
1716817500000|2024-05-27 13:45:00|12408.3|12404.3|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|87
1716817800000|2024-05-27 13:50:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|190
1716818100000|2024-05-27 13:55:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|185
1716818400000|2024-05-27 14:00:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|3354
1716818700000|2024-05-27 14:05:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|139
1716819000000|2024-05-27 14:10:00|||||||||35
1716819300000|2024-05-27 14:15:00|||||||||5
1716819600000|2024-05-27 14:20:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|109
1716819900000|2024-05-27 14:25:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|181
1716820200000|2024-05-27 14:30:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|63
1716820500000|2024-05-27 14:35:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|66
1716820800000|2024-05-27 14:40:00|||||||||92
1716821100000|2024-05-27 14:45:00|||||||||18
1716821400000|2024-05-27 14:50:00|||||||||34
1716821700000|2024-05-27 14:55:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|31
1716822000000|2024-05-27 15:00:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|344
1716822300000|2024-05-27 15:05:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|66
1716822600000|2024-05-27 15:10:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|273
1716822900000|2024-05-27 15:15:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|179
1716823200000|2024-05-27 15:20:00|||||||||60
1716823500000|2024-05-27 15:25:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|144
1716823800000|2024-05-27 15:30:00|||||||||7
1716824100000|2024-05-27 15:35:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|81
1716824400000|2024-05-27 15:40:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|126
1716824700000|2024-05-27 15:45:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|189
1716825000000|2024-05-27 15:50:00|||||||||110
1716825300000|2024-05-27 15:55:00|||||||||161
1716825600000|2024-05-27 16:00:00|||||||||6
1716825900000|2024-05-27 16:05:00|||||||||6
1716826200000|2024-05-27 16:10:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|22
1716826500000|2024-05-27 16:15:00|||||||||54
1716826800000|2024-05-27 16:20:00|||||||||81
1716827100000|2024-05-27 16:25:00|||||||||35
1716827400000|2024-05-27 16:30:00|||||||||25
1716828000000|2024-05-27 16:40:00|||||||||37
1716828300000|2024-05-27 16:45:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|282
1716828600000|2024-05-27 16:50:00|||||||||35
1716828900000|2024-05-27 16:55:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|204
1716847200000|2024-05-27 22:00:00|12378.6|12374.6|12378.6|12374.6|12380.1|12376.1|12378.6|12374.6|24
1716847500000|2024-05-27 22:05:00|12380.1|12376.1|12378.6|12374.6|12380.1|12376.1|12378.6|12374.6|2109
1716847800000|2024-05-27 22:10:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|60
1716848100000|2024-05-27 22:15:00|12380.1|12376.1|12378.6|12374.6|12380.1|12376.1|12378.6|12374.6|13
1716848400000|2024-05-27 22:20:00|12380.1|12376.1|12378.6|12374.6|12380.1|12376.1|12378.6|12374.6|25
1716848700000|2024-05-27 22:25:00|||||||||5
1716849000000|2024-05-27 22:30:00|||||||||40
1716849300000|2024-05-27 22:35:00|||||||||4
1716849600000|2024-05-27 22:40:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|34
1716849900000|2024-05-27 22:45:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|7
1716850200000|2024-05-27 22:50:00|||||||||3
1716850500000|2024-05-27 22:55:00|||||||||1
1716850800000|2024-05-27 23:00:00|||||||||51
1716851100000|2024-05-27 23:05:00|||||||||2
1716851700000|2024-05-27 23:15:00|||||||||2
1716852000000|2024-05-27 23:20:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|15
1716852300000|2024-05-27 23:25:00|||||||||1
1716852600000|2024-05-27 23:30:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|68
1716853500000|2024-05-27 23:45:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|85
1716853800000|2024-05-27 23:50:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|80
1716854100000|2024-05-27 23:55:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|14
1716854400000|2024-05-28 00:00:00|12387.9|12383.9|12387.9|12383.9|12397.3|12393.3|12387.9|12383.9|503
1716854700000|2024-05-28 00:05:00|12384.8|12380.8|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|246
1716855000000|2024-05-28 00:10:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|75
1716855300000|2024-05-28 00:15:00|12387.9|12383.9|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|221
1716855600000|2024-05-28 00:20:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|249
1716855900000|2024-05-28 00:25:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|200
1716856200000|2024-05-28 00:30:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|215
1716856500000|2024-05-28 00:35:00|12395.8|12391.8|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|54
1716856800000|2024-05-28 00:40:00|||||||||129
1716857100000|2024-05-28 00:45:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|3979
1716857400000|2024-05-28 00:50:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|78
1716857700000|2024-05-28 00:55:00|12391.1|12387.1|12378.6|12374.6|12391.1|12387.1|12378.6|12374.6|666
1716858000000|2024-05-28 01:00:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|399
1716858300000|2024-05-28 01:05:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|74
1716858600000|2024-05-28 01:10:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|137
1716858900000|2024-05-28 01:15:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|55
1716859200000|2024-05-28 01:20:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|310
1716859500000|2024-05-28 01:25:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|42
1716859800000|2024-05-28 01:30:00|12381.7|12377.7|12391.1|12387.1|12391.1|12387.1|12381.7|12377.7|175
1716860100000|2024-05-28 01:35:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|70
1716860400000|2024-05-28 01:40:00|12392.6|12388.6|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|94
1716860700000|2024-05-28 01:45:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|163
1716861000000|2024-05-28 01:50:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|45
1716861300000|2024-05-28 01:55:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|109
1716861600000|2024-05-28 02:00:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|78
1716861900000|2024-05-28 02:05:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|93
1716862200000|2024-05-28 02:10:00|||||||||19
1716862500000|2024-05-28 02:15:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|168
1716862800000|2024-05-28 02:20:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|317
1716863100000|2024-05-28 02:25:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|109
1716863400000|2024-05-28 02:30:00|12372.3|12368.3|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|61
1716863700000|2024-05-28 02:35:00|12381.7|12377.7|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|100
1716864000000|2024-05-28 02:40:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|21
1716864300000|2024-05-28 02:45:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|47
1716864600000|2024-05-28 02:50:00|||||||||17
1716864900000|2024-05-28 02:55:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|154
1716865200000|2024-05-28 03:00:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|34
1716865500000|2024-05-28 03:05:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|152
1716865800000|2024-05-28 03:10:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|123
1716866100000|2024-05-28 03:15:00|12387.9|12383.9|12389.5|12385.5|12391.1|12387.1|12387.9|12383.9|121
1716866400000|2024-05-28 03:20:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|59
1716866700000|2024-05-28 03:25:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|147
1716867000000|2024-05-28 03:30:00|12383.3|12379.3|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|517
1716867300000|2024-05-28 03:35:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|111
1716867600000|2024-05-28 03:40:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|212
1716867900000|2024-05-28 03:45:00|12384.8|12380.8|12384.8|12380.8|12386.4|12382.4|12384.8|12380.8|107
1716868200000|2024-05-28 03:50:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|84
1716868500000|2024-05-28 03:55:00|||||||||39
1716868800000|2024-05-28 04:00:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|50
1716869100000|2024-05-28 04:05:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|48
1716869400000|2024-05-28 04:10:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|31
1716869700000|2024-05-28 04:15:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|71
1716870000000|2024-05-28 04:20:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|54
1716870300000|2024-05-28 04:25:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|44
1716870600000|2024-05-28 04:30:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|129
1716870900000|2024-05-28 04:35:00|||||||||49
1716871200000|2024-05-28 04:40:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|114
1716871500000|2024-05-28 04:45:00|12383.3|12379.3|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|49
1716871800000|2024-05-28 04:50:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|35
1716872100000|2024-05-28 04:55:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|48
1716872400000|2024-05-28 05:00:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|64
1716872700000|2024-05-28 05:05:00|||||||||65
1716873000000|2024-05-28 05:10:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|706
1716873300000|2024-05-28 05:15:00|||||||||304
1716873600000|2024-05-28 05:20:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|260
1716873900000|2024-05-28 05:25:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|2594
1716874200000|2024-05-28 05:30:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|185
1716874500000|2024-05-28 05:35:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|141
1716874800000|2024-05-28 05:40:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|82
1716875100000|2024-05-28 05:45:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|88
1716875400000|2024-05-28 05:50:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|98
1716875700000|2024-05-28 05:55:00|12381.7|12377.7|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|117
1716876000000|2024-05-28 06:00:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12372.3|12368.3|308
1716876300000|2024-05-28 06:05:00|12387.9|12383.9|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|279
1716876600000|2024-05-28 06:10:00|12384.8|12380.8|12394.2|12390.2|12394.2|12390.2|12381.7|12377.7|79
1716876900000|2024-05-28 06:15:00|12397.3|12393.3|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|165
1716877200000|2024-05-28 06:20:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|3520
1716877500000|2024-05-28 06:25:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|132
1716877800000|2024-05-28 06:30:00|12387.9|12383.9|12397.3|12393.3|12400.4|12396.4|12387.9|12383.9|300
1716878100000|2024-05-28 06:35:00|12394.2|12390.2|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|464
1716878400000|2024-05-28 06:40:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|251
1716878700000|2024-05-28 06:45:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|314
1716879000000|2024-05-28 06:50:00|12397.3|12393.3|12391.1|12387.1|12400.4|12396.4|12391.1|12387.1|267
1716879300000|2024-05-28 06:55:00|12392.6|12388.6|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|231
1716879600000|2024-05-28 07:00:00|12397.3|12393.3|12406.7|12402.7|12406.7|12402.7|12394.2|12390.2|801
1716879900000|2024-05-28 07:05:00|12409.8|12405.8|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|534
1716880200000|2024-05-28 07:10:00|12400.4|12396.4|12406.7|12402.7|12412.9|12408.9|12400.4|12396.4|459
1716880500000|2024-05-28 07:15:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|171
1716880800000|2024-05-28 07:20:00|12400.4|12396.4|12409.8|12405.8|12412.9|12408.9|12400.4|12396.4|2108
1716881100000|2024-05-28 07:25:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|4362
1716881400000|2024-05-28 07:30:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|943
1716881700000|2024-05-28 07:35:00|12402|12398|12400.4|12396.4|12409.8|12405.8|12400.4|12396.4|681
1716882000000|2024-05-28 07:40:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|3085
1716882300000|2024-05-28 07:45:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|640
1716882600000|2024-05-28 07:50:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|391
1716882900000|2024-05-28 07:55:00|12403.6|12399.6|12409.8|12405.8|12412.9|12408.9|12400.4|12396.4|388
1716883200000|2024-05-28 08:00:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|803
1716883500000|2024-05-28 08:05:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|409
1716883800000|2024-05-28 08:10:00|12403.6|12399.6|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|403
1716884100000|2024-05-28 08:15:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|478
1716884400000|2024-05-28 08:20:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|11528
1716884700000|2024-05-28 08:25:00|12409.8|12405.8|12406.7|12402.7|12412.9|12408.9|12405.1|12401.1|2574
1716885000000|2024-05-28 08:30:00|12403.6|12399.6|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|668
1716885300000|2024-05-28 08:35:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|1658
1716885600000|2024-05-28 08:40:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|1508
1716885900000|2024-05-28 08:45:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|353
1716886200000|2024-05-28 08:50:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|2624
1716886500000|2024-05-28 08:55:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|834
1716886800000|2024-05-28 09:00:00|12400.4|12396.4|12391.1|12387.1|12400.4|12396.4|12391.1|12387.1|6145
1716887100000|2024-05-28 09:05:00|12392.6|12388.6|12397.3|12393.3|12400.4|12396.4|12391.1|12387.1|11765
1716887400000|2024-05-28 09:10:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|7018
1716887700000|2024-05-28 09:15:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|5801
1716888000000|2024-05-28 09:20:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|700
1716888300000|2024-05-28 09:25:00|12384.8|12380.8|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|819
1716888600000|2024-05-28 09:30:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|580
1716888900000|2024-05-28 09:35:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|669
1716889200000|2024-05-28 09:40:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|3682
1716889500000|2024-05-28 09:45:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|1293
1716889800000|2024-05-28 09:50:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|3791
1716890100000|2024-05-28 09:55:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|717
1716890400000|2024-05-28 10:00:00|12384.8|12380.8|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|511
1716890700000|2024-05-28 10:05:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|656
1716891000000|2024-05-28 10:10:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|678
1716891300000|2024-05-28 10:15:00|12375.4|12371.4|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|3299
1716891600000|2024-05-28 10:20:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|927
1716891900000|2024-05-28 10:25:00|12380.1|12376.1|12381.7|12377.7|12384.8|12380.8|12380.1|12376.1|896
1716892200000|2024-05-28 10:30:00|12378.6|12374.6|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|512
1716892500000|2024-05-28 10:35:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12369.2|12365.2|4976
1716892800000|2024-05-28 10:40:00|12377|12373|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|12470
1716893100000|2024-05-28 10:45:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|505
1716893400000|2024-05-28 10:50:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|411
1716893700000|2024-05-28 10:55:00|12369.2|12365.2|12362.9|12358.9|12372.3|12368.3|12362.9|12358.9|680
1716894000000|2024-05-28 11:00:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12350.4|12346.4|482
1716894300000|2024-05-28 11:05:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|1176
1716894600000|2024-05-28 11:10:00|12356.7|12352.7|12366.1|12362.1|12366.1|12362.1|12356.7|12352.7|429
1716894900000|2024-05-28 11:15:00|12364.5|12360.5|12372.3|12368.3|12372.3|12368.3|12362.9|12358.9|260
1716895200000|2024-05-28 11:20:00|12369.2|12365.2|12362.9|12358.9|12369.2|12365.2|12359.8|12355.8|929
1716895500000|2024-05-28 11:25:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|228
1716895800000|2024-05-28 11:30:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|1239
1716896100000|2024-05-28 11:35:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|9458
1716896400000|2024-05-28 11:40:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|6342
1716896700000|2024-05-28 11:45:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|1871
1716897000000|2024-05-28 11:50:00|12353.6|12349.6|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|1326
1716897300000|2024-05-28 11:55:00|12355.1|12351.1|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|10185
1716897600000|2024-05-28 12:00:00|12353.6|12349.6|12350.4|12346.4|12356.7|12352.7|12344.2|12340.2|3026
1716897900000|2024-05-28 12:05:00|12353.6|12349.6|12366.1|12362.1|12366.1|12362.1|12353.6|12349.6|10558
1716898200000|2024-05-28 12:10:00|12362.9|12358.9|12378.6|12374.6|12381.7|12377.7|12362.9|12358.9|1969
1716898500000|2024-05-28 12:15:00|12380.1|12376.1|12384.8|12380.8|12391.1|12387.1|12375.4|12371.4|1610
1716898800000|2024-05-28 12:20:00|12387.9|12383.9|12387.9|12383.9|12400.4|12396.4|12384.8|12380.8|2216
1716899100000|2024-05-28 12:25:00|12384.8|12380.8|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|719
1716899400000|2024-05-28 12:30:00|12381.7|12377.7|12369.2|12365.2|12384.8|12380.8|12362.9|12358.9|5678
1716899700000|2024-05-28 12:35:00|12372.3|12368.3|12381.7|12377.7|12381.7|12377.7|12369.2|12365.2|2647
1716900000000|2024-05-28 12:40:00|12378.6|12374.6|12369.2|12365.2|12381.7|12377.7|12369.2|12365.2|1579
1716900300000|2024-05-28 12:45:00|12366.1|12362.1|12359.8|12355.8|12366.1|12362.1|12356.7|12352.7|1945
1716900600000|2024-05-28 12:50:00|12356.7|12352.7|12375.4|12371.4|12381.7|12377.7|12356.7|12352.7|2127
1716900900000|2024-05-28 12:55:00|12372.3|12368.3|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|2101
1716901200000|2024-05-28 13:00:00|12366.1|12362.1|12362.9|12358.9|12372.3|12368.3|12359.8|12355.8|1561
1716901500000|2024-05-28 13:05:00|12359.8|12355.8|12378.6|12374.6|12381.7|12377.7|12356.7|12352.7|5826
1716901800000|2024-05-28 13:10:00|12375.4|12371.4|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|835
1716902100000|2024-05-28 13:15:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12359.8|12355.8|1675
1716902400000|2024-05-28 13:20:00|12372.3|12368.3|12384.8|12380.8|12384.8|12380.8|12372.3|12368.3|1841
1716902700000|2024-05-28 13:25:00|12381.7|12377.7|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|952
1716903000000|2024-05-28 13:30:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|1276
1716903300000|2024-05-28 13:35:00|12391.1|12387.1|12372.3|12368.3|12391.1|12387.1|12372.3|12368.3|15166
1716903600000|2024-05-28 13:40:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12366.1|12362.1|12650
1716903900000|2024-05-28 13:45:00|12366.1|12362.1|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|1604
1716904200000|2024-05-28 13:50:00|12359.8|12355.8|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|2311
1716904500000|2024-05-28 13:55:00|12356.7|12352.7|12341.1|12337.1|12356.7|12352.7|12337.9|12333.9|3049
1716904800000|2024-05-28 14:00:00|12344.2|12340.2|12322.3|12318.3|12344.2|12340.2|12322.3|12318.3|31923
1716905100000|2024-05-28 14:05:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12316.1|12312.1|36247
1716905400000|2024-05-28 14:10:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|18769
1716905700000|2024-05-28 14:15:00|12319.2|12315.2|12312.9|12308.9|12322.3|12318.3|12309.8|12305.8|2606
1716906000000|2024-05-28 14:20:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|5080
1716906300000|2024-05-28 14:25:00|12312.9|12308.9|12294.2|12290.2|12312.9|12308.9|12294.2|12290.2|1443
1716906600000|2024-05-28 14:30:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12294.2|12290.2|7067
1716906900000|2024-05-28 14:35:00|12303.6|12299.6|12297.3|12293.3|12303.6|12299.6|12294.2|12290.2|3044
1716907200000|2024-05-28 14:40:00|12294.2|12290.2|12303.6|12299.6|12303.6|12299.6|12294.2|12290.2|3903
1716907500000|2024-05-28 14:45:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|4731
1716907800000|2024-05-28 14:50:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|4240
1716908100000|2024-05-28 14:55:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|2410
1716908400000|2024-05-28 15:00:00|12303.6|12299.6|12303.6|12299.6|12309.8|12305.8|12303.6|12299.6|3084
1716908700000|2024-05-28 15:05:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|742
1716909000000|2024-05-28 15:10:00|12300.4|12296.4|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|31096
1716909300000|2024-05-28 15:15:00|12303.6|12299.6|12300.4|12296.4|12306.7|12302.7|12297.3|12293.3|791
1716909600000|2024-05-28 15:20:00|12297.3|12293.3|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|1246
1716909900000|2024-05-28 15:25:00|12300.4|12296.4|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|1930
1716910200000|2024-05-28 15:30:00|12302|12298|12284.8|12280.8|12303.6|12299.6|12284.8|12280.8|1466
1716910500000|2024-05-28 15:35:00|12287.9|12283.9|12275.4|12271.4|12291.1|12287.1|12275.4|12271.4|14035
1716910800000|2024-05-28 15:40:00|12278.6|12274.6|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|40672
1716911100000|2024-05-28 15:45:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|6044
1716911400000|2024-05-28 15:50:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|8570
1716911700000|2024-05-28 15:55:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|8764
1716912000000|2024-05-28 16:00:00|12278.6|12274.6|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|2510
1716912300000|2024-05-28 16:05:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|2167
1716912600000|2024-05-28 16:10:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|23218
1716912900000|2024-05-28 16:15:00|12281.7|12277.7|12275.4|12271.4|12284.8|12280.8|12275.4|12271.4|6618
1716913200000|2024-05-28 16:20:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|1277
1716913500000|2024-05-28 16:25:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|1137
1716913800000|2024-05-28 16:30:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|1252
1716914100000|2024-05-28 16:35:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|7111
1716914400000|2024-05-28 16:40:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|1765
1716914700000|2024-05-28 16:45:00|12269.2|12265.2|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|1715
1716915000000|2024-05-28 16:50:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|1964
1716915300000|2024-05-28 16:55:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|2221
1716915600000|2024-05-28 17:00:00|12269.2|12265.2|12250.4|12246.4|12269.2|12265.2|12247.3|12243.3|3164
1716915900000|2024-05-28 17:05:00|12247.3|12243.3|12250.4|12246.4|12256.7|12252.7|12247.3|12243.3|4290
1716916200000|2024-05-28 17:10:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|1248
1716916500000|2024-05-28 17:15:00|12245.8|12241.8|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|1665
1716916800000|2024-05-28 17:20:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|10898
1716917100000|2024-05-28 17:25:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|51543
1716917400000|2024-05-28 17:30:00|12244.2|12240.2|12234.8|12230.8|12244.2|12240.2|12234.8|12230.8|2394
1716917700000|2024-05-28 17:35:00|12231.7|12227.7|12225.4|12221.4|12234.8|12230.8|12225.4|12221.4|3403
1716918000000|2024-05-28 17:40:00|12228.6|12224.6|12216.1|12212.1|12228.6|12224.6|12216.1|12212.1|1808
1716918300000|2024-05-28 17:45:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12209.8|12205.8|4457
1716918600000|2024-05-28 17:50:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|3235
1716918900000|2024-05-28 17:55:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|2567
1716919200000|2024-05-28 18:00:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|3870
1716919500000|2024-05-28 18:05:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|1202
1716919800000|2024-05-28 18:10:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|5070
1716920100000|2024-05-28 18:15:00|||||||||1623
1716920400000|2024-05-28 18:20:00|12225.4|12221.4|12216.1|12212.1|12225.4|12221.4|12216.1|12212.1|10828
1716920700000|2024-05-28 18:25:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|1585
1716921000000|2024-05-28 18:30:00|12216.1|12212.1|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|1728
1716921300000|2024-05-28 18:35:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|11112
1716921600000|2024-05-28 18:40:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|2514
1716921900000|2024-05-28 18:45:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|2412
1716922200000|2024-05-28 18:50:00|12216.1|12212.1|12209.8|12205.8|12216.1|12212.1|12206.7|12202.7|3014
1716922500000|2024-05-28 18:55:00|12206.7|12202.7|12212.9|12208.9|12216.1|12212.1|12203.6|12199.6|4159
1716922800000|2024-05-28 19:00:00|12216.1|12212.1|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|11603
1716923100000|2024-05-28 19:05:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|1375
1716923400000|2024-05-28 19:10:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|3359
1716923700000|2024-05-28 19:15:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|682
1716924000000|2024-05-28 19:20:00|12216.1|12212.1|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|990
1716924300000|2024-05-28 19:25:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|681
1716924600000|2024-05-28 19:30:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|1399
1716924900000|2024-05-28 19:35:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|2076
1716925200000|2024-05-28 19:40:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12206.7|12202.7|2911
1716925500000|2024-05-28 19:45:00|12214.5|12210.5|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|1623
1716925800000|2024-05-28 19:50:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|4009
1716926100000|2024-05-28 19:55:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|2860
1716926400000|2024-05-28 20:00:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|7009
1716926700000|2024-05-28 20:05:00|||||||||11779
1716927000000|2024-05-28 20:10:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|6520
1716927300000|2024-05-28 20:15:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|10414
1716927600000|2024-05-28 20:20:00|12211.4|12207.4|12212.9|12208.9|12212.9|12208.9|12211.4|12207.4|1588
1716927900000|2024-05-28 20:25:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|5788
1716928200000|2024-05-28 20:30:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|2716
1716928500000|2024-05-28 20:35:00|12206.7|12202.7|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|2172
1716928800000|2024-05-28 20:40:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|268
1716929100000|2024-05-28 20:45:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|381
1716929400000|2024-05-28 20:50:00|12203.6|12199.6|12194.2|12190.2|12203.6|12199.6|12194.2|12190.2|2272
1716929700000|2024-05-28 20:55:00|12195.8|12191.8|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|925
1716933600000|2024-05-28 22:00:00|12198.9|12194.9|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|171
1716933900000|2024-05-28 22:05:00|||||||||4
1716934200000|2024-05-28 22:10:00|12202|12198|12197.3|12193.3|12203.6|12199.6|12197.3|12193.3|40
1716934500000|2024-05-28 22:15:00|12200.4|12196.4|12202|12198|12203.6|12199.6|12197.3|12193.3|165
1716934800000|2024-05-28 22:20:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|57
1716935100000|2024-05-28 22:25:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|167
1716935400000|2024-05-28 22:30:00|12202|12198|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|106
1716935700000|2024-05-28 22:35:00|12200.4|12196.4|12202|12198|12203.6|12199.6|12200.4|12196.4|49
1716936000000|2024-05-28 22:40:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|13
1716936300000|2024-05-28 22:45:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|24
1716936600000|2024-05-28 22:50:00|||||||||338
1716936900000|2024-05-28 22:55:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|47
1716937200000|2024-05-28 23:00:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|16
1716937500000|2024-05-28 23:05:00|||||||||4
1716937800000|2024-05-28 23:10:00|12202|12198|12200.4|12196.4|12202|12198|12200.4|12196.4|104
1716938100000|2024-05-28 23:15:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|261
1716938400000|2024-05-28 23:20:00|||||||||3
1716938700000|2024-05-28 23:25:00|||||||||3
1716939000000|2024-05-28 23:30:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|64
1716939300000|2024-05-28 23:35:00|||||||||34
1716939600000|2024-05-28 23:40:00|12202|12198|12203.6|12199.6|12203.6|12199.6|12202|12198|17
1716939900000|2024-05-28 23:45:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|186
1716940200000|2024-05-28 23:50:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|121
1716940500000|2024-05-28 23:55:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|38
1716940800000|2024-05-29 00:00:00|12203.6|12199.6|12209.8|12205.8|12216.1|12212.1|12203.6|12199.6|441
1716941100000|2024-05-29 00:05:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|121
1716941400000|2024-05-29 00:10:00|||||||||634
1716941700000|2024-05-29 00:15:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|47
1716942000000|2024-05-29 00:20:00|||||||||296
1716942300000|2024-05-29 00:25:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|23
1716942600000|2024-05-29 00:30:00|12216.1|12212.1|12214.5|12210.5|12216.1|12212.1|12214.5|12210.5|269
1716942900000|2024-05-29 00:35:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|97
1716943200000|2024-05-29 00:40:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|45
1716943500000|2024-05-29 00:45:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|204
1716943800000|2024-05-29 00:50:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|82
1716944100000|2024-05-29 00:55:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|124
1716944400000|2024-05-29 01:00:00|12200.4|12196.4|12197.3|12193.3|12203.6|12199.6|12197.3|12193.3|247
1716944700000|2024-05-29 01:05:00|12198.9|12194.9|12194.2|12190.2|12198.9|12194.9|12191.1|12187.1|132
1716945000000|2024-05-29 01:10:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|43
1716945300000|2024-05-29 01:15:00|12194.2|12190.2|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|100
1716945600000|2024-05-29 01:20:00|12184.8|12180.8|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|178
1716945900000|2024-05-29 01:25:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|122
1716946200000|2024-05-29 01:30:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12178.6|12174.6|744
1716946500000|2024-05-29 01:35:00|12181.7|12177.7|12187.9|12183.9|12191.1|12187.1|12181.7|12177.7|189
1716946800000|2024-05-29 01:40:00|12191.1|12187.1|12189.5|12185.5|12191.1|12187.1|12187.9|12183.9|47
1716947100000|2024-05-29 01:45:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|117
1716947400000|2024-05-29 01:50:00|12187.9|12183.9|12189.5|12185.5|12191.1|12187.1|12187.9|12183.9|113
1716947700000|2024-05-29 01:55:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|123
1716948000000|2024-05-29 02:00:00|12181.7|12177.7|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|116
1716948300000|2024-05-29 02:05:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|47
1716948600000|2024-05-29 02:10:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|102
1716948900000|2024-05-29 02:15:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|593
1716949200000|2024-05-29 02:20:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|47
1716949500000|2024-05-29 02:25:00|12181.7|12177.7|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|78
1716949800000|2024-05-29 02:30:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|136
1716950100000|2024-05-29 02:35:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|113
1716950400000|2024-05-29 02:40:00|12186.4|12182.4|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|93
1716950700000|2024-05-29 02:45:00|12183.3|12179.3|12178.6|12174.6|12183.3|12179.3|12178.6|12174.6|58
1716951000000|2024-05-29 02:50:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|113
1716951300000|2024-05-29 02:55:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12177|12173|129
1716951600000|2024-05-29 03:00:00|12181.7|12177.7|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|34
1716951900000|2024-05-29 03:05:00|12172.3|12168.3|12170.8|12166.8|12172.3|12168.3|12170.8|12166.8|28
1716952200000|2024-05-29 03:10:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|175
1716952500000|2024-05-29 03:15:00|12172.3|12168.3|12172.3|12168.3|12173.9|12169.9|12172.3|12168.3|209
1716952800000|2024-05-29 03:20:00|12175.4|12171.4|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|172
1716953100000|2024-05-29 03:25:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|42
1716953400000|2024-05-29 03:30:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|34
1716953700000|2024-05-29 03:35:00|||||||||25
1716954000000|2024-05-29 03:40:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|122
1716954300000|2024-05-29 03:45:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|131
1716954600000|2024-05-29 03:50:00|12167.6|12163.6|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|89
1716954900000|2024-05-29 03:55:00|12166.1|12162.1|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|324
1716955200000|2024-05-29 04:00:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|143
1716955500000|2024-05-29 04:05:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|54
1716955800000|2024-05-29 04:10:00|||||||||13
1716956100000|2024-05-29 04:15:00|12178.6|12174.6|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|89
1716956400000|2024-05-29 04:20:00|12173.9|12169.9|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|105
1716956700000|2024-05-29 04:25:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|122
1716957000000|2024-05-29 04:30:00|12178.6|12174.6|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|132
1716957300000|2024-05-29 04:35:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|292
1716957600000|2024-05-29 04:40:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|22
1716957900000|2024-05-29 04:45:00|12175.4|12171.4|12175.4|12171.4|12177|12173|12175.4|12171.4|19
1716958200000|2024-05-29 04:50:00|12177|12173|12178.6|12174.6|12178.6|12174.6|12177|12173|6
1716958500000|2024-05-29 04:55:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|120
1716958800000|2024-05-29 05:00:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|157
1716959100000|2024-05-29 05:05:00|||||||||21
1716959400000|2024-05-29 05:10:00|12180.1|12176.1|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|36
1716959700000|2024-05-29 05:15:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|79
1716960000000|2024-05-29 05:20:00|||||||||17
1716960300000|2024-05-29 05:25:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|293
1716960600000|2024-05-29 05:30:00|12183.3|12179.3|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|22
1716960900000|2024-05-29 05:35:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|52
1716961200000|2024-05-29 05:40:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|26
1716961500000|2024-05-29 05:45:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|84
1716961800000|2024-05-29 05:50:00|12175.4|12171.4|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|115
1716962100000|2024-05-29 05:55:00|12178.6|12174.6|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|59
1716962400000|2024-05-29 06:00:00|12173.9|12169.9|12181.7|12177.7|12181.7|12177.7|12169.2|12165.2|209
1716962700000|2024-05-29 06:05:00|12180.1|12176.1|12183.3|12179.3|12184.8|12180.8|12175.4|12171.4|224
1716963000000|2024-05-29 06:10:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|197
1716963300000|2024-05-29 06:15:00|12178.6|12174.6|12172.3|12168.3|12181.7|12177.7|12172.3|12168.3|639
1716963600000|2024-05-29 06:20:00|12175.4|12171.4|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|315
1716963900000|2024-05-29 06:25:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|412
1716964200000|2024-05-29 06:30:00|12173.9|12169.9|12181.7|12177.7|12181.7|12177.7|12169.2|12165.2|122
1716964500000|2024-05-29 06:35:00|12180.1|12176.1|12169.2|12165.2|12180.1|12176.1|12166.1|12162.1|206
1716964800000|2024-05-29 06:40:00|12166.1|12162.1|12159.8|12155.8|12172.3|12168.3|12159.8|12155.8|2891
1716965100000|2024-05-29 06:45:00|12156.7|12152.7|12159.8|12155.8|12172.3|12168.3|12156.7|12152.7|651
1716965400000|2024-05-29 06:50:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|292
1716965700000|2024-05-29 06:55:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|99
1716966000000|2024-05-29 07:00:00|12169.2|12165.2|12162.9|12158.9|12172.3|12168.3|12156.7|12152.7|510
1716966300000|2024-05-29 07:05:00|12164.5|12160.5|12162.9|12158.9|12172.3|12168.3|12159.8|12155.8|409
1716966600000|2024-05-29 07:10:00|12159.8|12155.8|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|245
1716966900000|2024-05-29 07:15:00|12166.1|12162.1|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|1042
1716967200000|2024-05-29 07:20:00|12162.9|12158.9|12162.9|12158.9|12169.2|12165.2|12159.8|12155.8|513
1716967500000|2024-05-29 07:25:00|12159.8|12155.8|12153.6|12149.6|12162.9|12158.9|12147.3|12143.3|548
1716967800000|2024-05-29 07:30:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12141.1|12137.1|437
1716968100000|2024-05-29 07:35:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|593
1716968400000|2024-05-29 07:40:00|12144.2|12140.2|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|350
1716968700000|2024-05-29 07:45:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12144.2|12140.2|536
1716969000000|2024-05-29 07:50:00|12144.2|12140.2|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|766
1716969300000|2024-05-29 07:55:00|12145.8|12141.8|12144.2|12140.2|12147.3|12143.3|12137.9|12133.9|568
1716969600000|2024-05-29 08:00:00|12147.3|12143.3|12172.3|12168.3|12172.3|12168.3|12147.3|12143.3|783
1716969900000|2024-05-29 08:05:00|12170.8|12166.8|12162.9|12158.9|12172.3|12168.3|12159.8|12155.8|699
1716970200000|2024-05-29 08:10:00|12166.1|12162.1|12144.2|12140.2|12169.2|12165.2|12144.2|12140.2|406
1716970500000|2024-05-29 08:15:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12141.1|12137.1|556
1716970800000|2024-05-29 08:20:00|12144.2|12140.2|12153.6|12149.6|12156.7|12152.7|12141.1|12137.1|444
1716971100000|2024-05-29 08:25:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|345
1716971400000|2024-05-29 08:30:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12150.4|12146.4|259
1716971700000|2024-05-29 08:35:00|12153.6|12149.6|12155.1|12151.1|12162.9|12158.9|12153.6|12149.6|357
1716972000000|2024-05-29 08:40:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|583
1716972300000|2024-05-29 08:45:00|12159.8|12155.8|12166.1|12162.1|12166.1|12162.1|12159.8|12155.8|299
1716972600000|2024-05-29 08:50:00|12162.9|12158.9|12169.2|12165.2|12169.2|12165.2|12162.9|12158.9|87
1716972900000|2024-05-29 08:55:00|12170.8|12166.8|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|332
1716973200000|2024-05-29 09:00:00|12166.1|12162.1|12159.8|12155.8|12169.2|12165.2|12159.8|12155.8|850
1716973500000|2024-05-29 09:05:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|112
1716973800000|2024-05-29 09:10:00|12158.3|12154.3|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|121
1716974100000|2024-05-29 09:15:00|12158.3|12154.3|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|380
1716974400000|2024-05-29 09:20:00|12159.8|12155.8|12153.6|12149.6|12166.1|12162.1|12153.6|12149.6|978
1716974700000|2024-05-29 09:25:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|208
1716975000000|2024-05-29 09:30:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|431
1716975300000|2024-05-29 09:35:00|12155.1|12151.1|12162.9|12158.9|12166.1|12162.1|12155.1|12151.1|487
1716975600000|2024-05-29 09:40:00|12166.1|12162.1|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|217
1716975900000|2024-05-29 09:45:00|12156.7|12152.7|12150.4|12146.4|12159.8|12155.8|12150.4|12146.4|404
1716976200000|2024-05-29 09:50:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|258
1716976500000|2024-05-29 09:55:00|12153.6|12149.6|12147.3|12143.3|12156.7|12152.7|12147.3|12143.3|220
1716976800000|2024-05-29 10:00:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|612
1716977100000|2024-05-29 10:05:00|12148.9|12144.9|12156.7|12152.7|12156.7|12152.7|12147.3|12143.3|655
1716977400000|2024-05-29 10:10:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|199
1716977700000|2024-05-29 10:15:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|279
1716978000000|2024-05-29 10:20:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|238
1716978300000|2024-05-29 10:25:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|372
1716978600000|2024-05-29 10:30:00|12153.6|12149.6|12159.8|12155.8|12162.9|12158.9|12153.6|12149.6|189
1716978900000|2024-05-29 10:35:00|12156.7|12152.7|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|266
1716979200000|2024-05-29 10:40:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|269
1716979500000|2024-05-29 10:45:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12159.8|12155.8|441
1716979800000|2024-05-29 10:50:00|12162.9|12158.9|12153.6|12149.6|12162.9|12158.9|12150.4|12146.4|211
1716980100000|2024-05-29 10:55:00|12150.4|12146.4|12156.7|12152.7|12159.8|12155.8|12150.4|12146.4|237
1716980400000|2024-05-29 11:00:00|12155.1|12151.1|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|650
1716980700000|2024-05-29 11:05:00|12156.7|12152.7|12153.6|12149.6|12162.9|12158.9|12153.6|12149.6|637
1716981000000|2024-05-29 11:10:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|438
1716981300000|2024-05-29 11:15:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12144.2|12140.2|268
1716981600000|2024-05-29 11:20:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|231
1716981900000|2024-05-29 11:25:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|240
1716982200000|2024-05-29 11:30:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12153.6|12149.6|470
1716982500000|2024-05-29 11:35:00|12159.8|12155.8|12166.1|12162.1|12166.1|12162.1|12159.8|12155.8|335
1716982800000|2024-05-29 11:40:00|12162.9|12158.9|12147.3|12143.3|12162.9|12158.9|12147.3|12143.3|1018
1716983100000|2024-05-29 11:45:00|12148.9|12144.9|12144.2|12140.2|12150.4|12146.4|12137.9|12133.9|1381
1716983400000|2024-05-29 11:50:00|12142.6|12138.6|12150.4|12146.4|12150.4|12146.4|12137.9|12133.9|790
1716983700000|2024-05-29 11:55:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|317
1716984000000|2024-05-29 12:00:00|12144.2|12140.2|12150.4|12146.4|12153.6|12149.6|12141.1|12137.1|1631
1716984300000|2024-05-29 12:05:00|12147.3|12143.3|12156.7|12152.7|12156.7|12152.7|12144.2|12140.2|1134
1716984600000|2024-05-29 12:10:00|12158.3|12154.3|12156.7|12152.7|12162.9|12158.9|12153.6|12149.6|4976
1716984900000|2024-05-29 12:15:00|12153.6|12149.6|12156.7|12152.7|12162.9|12158.9|12150.4|12146.4|1285
1716985200000|2024-05-29 12:20:00|12153.6|12149.6|12156.7|12152.7|12159.8|12155.8|12144.2|12140.2|1441
1716985500000|2024-05-29 12:25:00|12159.8|12155.8|12153.6|12149.6|12166.1|12162.1|12153.6|12149.6|6298
1716985800000|2024-05-29 12:30:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|798
1716986100000|2024-05-29 12:35:00|12147.3|12143.3|12156.7|12152.7|12156.7|12152.7|12144.2|12140.2|3280
1716986400000|2024-05-29 12:40:00|12153.6|12149.6|12156.7|12152.7|12162.9|12158.9|12153.6|12149.6|1381
1716986700000|2024-05-29 12:45:00|12159.8|12155.8|12147.3|12143.3|12159.8|12155.8|12141.1|12137.1|930
1716987000000|2024-05-29 12:50:00|12144.2|12140.2|12137.9|12133.9|12147.3|12143.3|12137.9|12133.9|755
1716987300000|2024-05-29 12:55:00|12141.1|12137.1|12144.2|12140.2|12147.3|12143.3|12137.9|12133.9|3911
1716987600000|2024-05-29 13:00:00|12141.1|12137.1|12128.6|12124.6|12150.4|12146.4|12128.6|12124.6|1236
1716987900000|2024-05-29 13:05:00|12125.4|12121.4|12131.7|12127.7|12137.9|12133.9|12125.4|12121.4|2938
1716988200000|2024-05-29 13:10:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|1290
1716988500000|2024-05-29 13:15:00|12130.1|12126.1|12116.1|12112.1|12131.7|12127.7|12112.9|12108.9|1262
1716988800000|2024-05-29 13:20:00|12117.6|12113.6|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|2162
1716989100000|2024-05-29 13:25:00|12112.9|12108.9|12109.8|12105.8|12116.1|12112.1|12106.7|12102.7|5040
1716989400000|2024-05-29 13:30:00|12112.9|12108.9|12106.7|12102.7|12116.1|12112.1|12106.7|12102.7|6907
1716989700000|2024-05-29 13:35:00|12109.8|12105.8|12094.2|12090.2|12109.8|12105.8|12087.9|12083.9|6439
1716990000000|2024-05-29 13:40:00|12092.6|12088.6|12078.6|12074.6|12094.2|12090.2|12075.4|12071.4|3988
1716990300000|2024-05-29 13:45:00|12080.1|12076.1|12084.8|12080.8|12084.8|12080.8|12075.4|12071.4|12895
1716990600000|2024-05-29 13:50:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|1398
1716990900000|2024-05-29 13:55:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|699
1716991200000|2024-05-29 14:00:00|12100.4|12096.4|12091.1|12087.1|12106.7|12102.7|12091.1|12087.1|1649
1716991500000|2024-05-29 14:05:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12084.8|12080.8|1066
1716991800000|2024-05-29 14:10:00|12091.1|12087.1|12087.9|12083.9|12094.2|12090.2|12087.9|12083.9|2507
1716992100000|2024-05-29 14:15:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|2514
1716992400000|2024-05-29 14:20:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|2659
1716992700000|2024-05-29 14:25:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12081.7|12077.7|3422
1716993000000|2024-05-29 14:30:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12084.8|12080.8|3955
1716993300000|2024-05-29 14:35:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|2701
1716993600000|2024-05-29 14:40:00|12091.1|12087.1|12075.4|12071.4|12091.1|12087.1|12075.4|12071.4|5182
1716993900000|2024-05-29 14:45:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|2481
1716994200000|2024-05-29 14:50:00|12075.4|12071.4|12062.9|12058.9|12075.4|12071.4|12059.8|12055.8|3648
1716994500000|2024-05-29 14:55:00|12064.5|12060.5|12066.1|12062.1|12069.2|12065.2|12053.6|12049.6|3496
1716994800000|2024-05-29 15:00:00|12062.9|12058.9|12056.7|12052.7|12066.1|12062.1|12050.4|12046.4|3436
1716995100000|2024-05-29 15:05:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12050.4|12046.4|3458
1716995400000|2024-05-29 15:10:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12050.4|12046.4|2627
1716995700000|2024-05-29 15:15:00|12056.7|12052.7|12050.4|12046.4|12059.8|12055.8|12050.4|12046.4|1249
1716996000000|2024-05-29 15:20:00|12053.6|12049.6|12062.9|12058.9|12062.9|12058.9|12053.6|12049.6|2987
1716996300000|2024-05-29 15:25:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|6270
1716996600000|2024-05-29 15:30:00|12059.8|12055.8|12053.6|12049.6|12062.9|12058.9|12053.6|12049.6|1175
1716996900000|2024-05-29 15:35:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|790
1716997200000|2024-05-29 15:40:00|12061.4|12057.4|12053.6|12049.6|12061.4|12057.4|12053.6|12049.6|1966
1716997500000|2024-05-29 15:45:00|12056.7|12052.7|12050.4|12046.4|12056.7|12052.7|12050.4|12046.4|1073
1716997800000|2024-05-29 15:50:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|1451
1716998100000|2024-05-29 15:55:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|2116
1716998400000|2024-05-29 16:00:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|5602
1716998700000|2024-05-29 16:05:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|1695
1716999000000|2024-05-29 16:10:00|12044.2|12040.2|12041.1|12037.1|12050.4|12046.4|12041.1|12037.1|1568
1716999300000|2024-05-29 16:15:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|2831
1716999600000|2024-05-29 16:20:00|12048.9|12044.9|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|1658
1716999900000|2024-05-29 16:25:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|1333
1717000200000|2024-05-29 16:30:00|12050.4|12046.4|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|3245
1717000500000|2024-05-29 16:35:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|2930
1717000800000|2024-05-29 16:40:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|1299
1717001100000|2024-05-29 16:45:00|12037.9|12033.9|12034.8|12030.8|12041.1|12037.1|12031.7|12027.7|2256
1717001400000|2024-05-29 16:50:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|906
1717001700000|2024-05-29 16:55:00|12037.9|12033.9|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|1264
1717002000000|2024-05-29 17:00:00|12039.5|12035.5|12019.2|12015.2|12042.6|12038.6|12016.1|12012.1|1301
1717002300000|2024-05-29 17:05:00|12022.3|12018.3|12031.7|12027.7|12034.8|12030.8|12019.2|12015.2|1301
1717002600000|2024-05-29 17:10:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12025.4|12021.4|1330
1717002900000|2024-05-29 17:15:00|12037.9|12033.9|12047.3|12043.3|12047.3|12043.3|12034.8|12030.8|1033
1717003200000|2024-05-29 17:20:00|12050.4|12046.4|12059.8|12055.8|12062.9|12058.9|12050.4|12046.4|1660
1717003500000|2024-05-29 17:25:00|12056.7|12052.7|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|1135
1717003800000|2024-05-29 17:30:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|843
1717004100000|2024-05-29 17:35:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|882
1717004400000|2024-05-29 17:40:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|622
1717004700000|2024-05-29 17:45:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12053.6|12049.6|652
1717005000000|2024-05-29 17:50:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|1284
1717005300000|2024-05-29 17:55:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|1790
1717005600000|2024-05-29 18:00:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|1006
1717005900000|2024-05-29 18:05:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|1081
1717006200000|2024-05-29 18:10:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|1291
1717006500000|2024-05-29 18:15:00|12059.8|12055.8|12053.6|12049.6|12062.9|12058.9|12050.4|12046.4|1096
1717006800000|2024-05-29 18:20:00|12050.4|12046.4|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|3756
1717007100000|2024-05-29 18:25:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|598
1717007400000|2024-05-29 18:30:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|835
1717007700000|2024-05-29 18:35:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|17
1724425500000|2024-08-23 15:05:00|13441.1|13437.1|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|108
1724425800000|2024-08-23 15:10:00|13439.5|13435.5|13441.1|13437.1|13450.4|13446.4|13434.8|13430.8|1143
1724426100000|2024-08-23 15:15:00|13444.2|13440.2|13453.6|13449.6|13453.6|13449.6|13434.8|13430.8|2155
1724426400000|2024-08-23 15:20:00|13456.7|13452.7|13444.2|13440.2|13456.7|13452.7|13441.1|13437.1|1018
1724426700000|2024-08-23 15:25:00|13447.3|13443.3|13437.9|13433.9|13453.6|13449.6|13437.9|13433.9|7242
1724427000000|2024-08-23 15:30:00|13434.8|13430.8|13422.3|13418.3|13437.9|13433.9|13422.3|13418.3|7282
1724427300000|2024-08-23 15:35:00|13425.4|13421.4|13428.6|13424.6|13431.7|13427.7|13422.3|13418.3|2857
1724427600000|2024-08-23 15:40:00|13430.1|13426.1|13428.6|13424.6|13437.9|13433.9|13428.6|13424.6|1321
1724427900000|2024-08-23 15:45:00|13431.7|13427.7|13416.1|13412.1|13431.7|13427.7|13416.1|13412.1|854
1724428200000|2024-08-23 15:50:00|13419.2|13415.2|13416.1|13412.1|13422.3|13418.3|13412.9|13408.9|6300
1724428500000|2024-08-23 15:55:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13412.9|13408.9|1268
1724428800000|2024-08-23 16:00:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|771
1724429100000|2024-08-23 16:05:00|13416.1|13412.1|13422.3|13418.3|13422.3|13418.3|13412.9|13408.9|6789
1724429400000|2024-08-23 16:10:00|13425.4|13421.4|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|918
1724429700000|2024-08-23 16:15:00|13431.7|13427.7|13428.6|13424.6|13434.8|13430.8|13425.4|13421.4|537
1724430000000|2024-08-23 16:20:00|13427|13423|13425.4|13421.4|13431.7|13427.7|13422.3|13418.3|608
1724430300000|2024-08-23 16:25:00|13422.3|13418.3|13428.6|13424.6|13428.6|13424.6|13419.2|13415.2|1053
1724430600000|2024-08-23 16:30:00|13425.4|13421.4|13419.2|13415.2|13428.6|13424.6|13416.1|13412.1|820
1724430900000|2024-08-23 16:35:00|13422.3|13418.3|13412.9|13408.9|13425.4|13421.4|13412.9|13408.9|2071
1724431200000|2024-08-23 16:40:00|13409.8|13405.8|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|1064
1724431500000|2024-08-23 16:45:00|13403.6|13399.6|13412.9|13408.9|13416.1|13412.1|13403.6|13399.6|1779
1724431800000|2024-08-23 16:50:00|13409.8|13405.8|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|1253
1724432100000|2024-08-23 16:55:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|857
1724432400000|2024-08-23 17:00:00|13405.1|13401.1|13409.8|13405.8|13416.1|13412.1|13403.6|13399.6|962
1724432700000|2024-08-23 17:05:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|4455
1724433000000|2024-08-23 17:10:00|13409.8|13405.8|13403.6|13399.6|13412.9|13408.9|13403.6|13399.6|7301
1724433300000|2024-08-23 17:15:00|13400.4|13396.4|13391.1|13387.1|13400.4|13396.4|13391.1|13387.1|2325
1724433600000|2024-08-23 17:20:00|13394.2|13390.2|13391.1|13387.1|13400.4|13396.4|13384.8|13380.8|13742
1724433900000|2024-08-23 17:25:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|5138
1724434200000|2024-08-23 17:30:00|13394.2|13390.2|13403.6|13399.6|13406.7|13402.7|13394.2|13390.2|3233
1724434500000|2024-08-23 17:35:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|1495
1724434800000|2024-08-23 17:40:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|698
1724435100000|2024-08-23 17:45:00|13409.8|13405.8|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|2519
1724435400000|2024-08-23 17:50:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|1337
1724435700000|2024-08-23 17:55:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|978
1724436000000|2024-08-23 18:00:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|1475
1724436300000|2024-08-23 18:05:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13409.8|13405.8|1604
1724436600000|2024-08-23 18:10:00|13422.3|13418.3|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|9987
1724436900000|2024-08-23 18:15:00|13428.6|13424.6|13419.2|13415.2|13431.7|13427.7|13419.2|13415.2|6247
1724437200000|2024-08-23 18:20:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|2788
1724437500000|2024-08-23 18:25:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|6665
1724437800000|2024-08-23 18:30:00|13416.1|13412.1|13409.8|13405.8|13419.2|13415.2|13409.8|13405.8|1103
1724438100000|2024-08-23 18:35:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|2218
1724438400000|2024-08-23 18:40:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|1162
1724438700000|2024-08-23 18:45:00|13416.1|13412.1|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|15501
1724439000000|2024-08-23 18:50:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|8500
1724439300000|2024-08-23 18:55:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|13966
1724439600000|2024-08-23 19:00:00|13409.8|13405.8|13419.2|13415.2|13422.3|13418.3|13409.8|13405.8|3045
1724439900000|2024-08-23 19:05:00|13416.1|13412.1|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|366
1724440200000|2024-08-23 19:10:00|13425.4|13421.4|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|12203
1724440500000|2024-08-23 19:15:00|13422.3|13418.3|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|3151
1724440800000|2024-08-23 19:20:00|13422.3|13418.3|13412.9|13408.9|13425.4|13421.4|13412.9|13408.9|1537
1724441100000|2024-08-23 19:25:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|414
1724441400000|2024-08-23 19:30:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|495
1724441700000|2024-08-23 19:35:00|13422.3|13418.3|13416.1|13412.1|13422.3|13418.3|13416.1|13412.1|1131
1724442000000|2024-08-23 19:40:00|13419.2|13415.2|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|883
1724442300000|2024-08-23 19:45:00|13417.6|13413.6|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|427
1724442600000|2024-08-23 19:50:00|13416.1|13412.1|13422.3|13418.3|13422.3|13418.3|13412.9|13408.9|1205
1724442900000|2024-08-23 19:55:00|13420.8|13416.8|13419.2|13415.2|13422.3|13418.3|13414.5|13410.5|2193
1724443200000|2024-08-23 20:00:00|13420.8|13416.8|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|437
1724443500000|2024-08-23 20:05:00|13423.9|13419.9|13430.1|13426.1|13431.7|13427.7|13422.3|13418.3|542
1724443800000|2024-08-23 20:10:00|13428.6|13424.6|13430.1|13426.1|13431.7|13427.7|13428.6|13424.6|2196
1724444100000|2024-08-23 20:15:00|13431.7|13427.7|13430.1|13426.1|13431.7|13427.7|13428.6|13424.6|110
1724444400000|2024-08-23 20:20:00|13431.7|13427.7|13434.8|13430.8|13436.4|13432.4|13431.7|13427.7|118
1724444700000|2024-08-23 20:25:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|211
1724445000000|2024-08-23 20:30:00|13428.6|13424.6|13437.9|13433.9|13437.9|13433.9|13428.6|13424.6|397
1724445300000|2024-08-23 20:35:00|13441.1|13437.1|13442.6|13438.6|13444.2|13440.2|13436.4|13432.4|181
1724445600000|2024-08-23 20:40:00|13441.1|13437.1|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|225
1724445900000|2024-08-23 20:45:00|13442.6|13438.6|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|342
1724446200000|2024-08-23 20:50:00|13445.8|13441.8|13437.9|13433.9|13445.8|13441.8|13436.4|13432.4|155
1724446500000|2024-08-23 20:55:00|13436.4|13432.4|13427|13423|13436.4|13432.4|13425.4|13421.4|129
1724623200000|2024-08-25 22:00:00|13427|13423|13436.4|13432.4|13437.9|13433.9|13420.8|13416.8|25
1724623500000|2024-08-25 22:05:00|13437.9|13433.9|13425.4|13421.4|13439.5|13435.5|13423.9|13419.9|0
1724623800000|2024-08-25 22:10:00|13427|13423|13425.4|13421.4|13427|13423|13420.8|13416.8|3
1724624100000|2024-08-25 22:15:00|13423.9|13419.9|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|26
1724624400000|2024-08-25 22:20:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|14
1724624700000|2024-08-25 22:25:00|13419.2|13415.2|13420.8|13416.8|13422.3|13418.3|13419.2|13415.2|5
1724625000000|2024-08-25 22:30:00|13422.3|13418.3|13430.1|13426.1|13430.1|13426.1|13422.3|13418.3|2
1724625300000|2024-08-25 22:35:00|13431.7|13427.7|13430.1|13426.1|13431.7|13427.7|13430.1|13426.1|0
1724625600000|2024-08-25 22:40:00|13431.7|13427.7|13445.8|13441.8|13448.9|13444.9|13431.7|13427.7|15
1724625900000|2024-08-25 22:45:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|11
1724626200000|2024-08-25 22:50:00|13442.6|13438.6|13439.5|13435.5|13442.6|13438.6|13437.9|13433.9|0
1724626500000|2024-08-25 22:55:00|13441.1|13437.1|13442.6|13438.6|13444.2|13440.2|13441.1|13437.1|9
1724626800000|2024-08-25 23:00:00|13439.5|13435.5|13447.3|13443.3|13447.3|13443.3|13439.5|13435.5|89
1724627100000|2024-08-25 23:05:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|29
1724627400000|2024-08-25 23:10:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|31
1724627700000|2024-08-25 23:15:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|27
1724628000000|2024-08-25 23:20:00|13448.9|13444.9|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|4
1724628300000|2024-08-25 23:25:00|13442.6|13438.6|13439.5|13435.5|13442.6|13438.6|13439.5|13435.5|21
1724628600000|2024-08-25 23:30:00|13441.1|13437.1|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|6
1724628900000|2024-08-25 23:35:00|13445.8|13441.8|13444.2|13440.2|13445.8|13441.8|13441.1|13437.1|164
1724629200000|2024-08-25 23:40:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13439.5|13435.5|44
1724629500000|2024-08-25 23:45:00|13442.6|13438.6|13445.8|13441.8|13447.3|13443.3|13441.1|13437.1|36
1724629800000|2024-08-25 23:50:00|13447.3|13443.3|13447.3|13443.3|13448.9|13444.9|13445.8|13441.8|30
1724630100000|2024-08-25 23:55:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|2
1724630400000|2024-08-26 00:00:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13437.9|13433.9|46
1724630700000|2024-08-26 00:05:00|13450.4|13446.4|13459.8|13455.8|13462.9|13458.9|13448.9|13444.9|46
1724631000000|2024-08-26 00:10:00|13458.3|13454.3|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|25
1724631300000|2024-08-26 00:15:00|13455.1|13451.1|13456.7|13452.7|13461.4|13457.4|13453.6|13449.6|38
1724631600000|2024-08-26 00:20:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13450.4|13446.4|44
1724631900000|2024-08-26 00:25:00|13461.4|13457.4|13464.5|13460.5|13466.1|13462.1|13459.8|13455.8|85
1724632200000|2024-08-26 00:30:00|13462.9|13458.9|13467.6|13463.6|13467.6|13463.6|13461.4|13457.4|87
1724632500000|2024-08-26 00:35:00|13466.1|13462.1|13456.7|13452.7|13469.2|13465.2|13456.7|13452.7|15
1724632800000|2024-08-26 00:40:00|13458.3|13454.3|13452|13448|13459.8|13455.8|13450.4|13446.4|63
1724633100000|2024-08-26 00:45:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|17
1724633400000|2024-08-26 00:50:00|13452|13448|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|35
1724633700000|2024-08-26 00:55:00|13455.1|13451.1|13444.2|13440.2|13455.1|13451.1|13441.1|13437.1|10
1724634000000|2024-08-26 01:00:00|13442.6|13438.6|13450.4|13446.4|13450.4|13446.4|13441.1|13437.1|71
1724634300000|2024-08-26 01:05:00|13448.9|13444.9|13448.9|13444.9|13452|13448|13444.2|13440.2|54
1724634600000|2024-08-26 01:10:00|13447.3|13443.3|13452|13448|13453.6|13449.6|13447.3|13443.3|188
1724634900000|2024-08-26 01:15:00|13453.6|13449.6|13453.6|13449.6|13455.1|13451.1|13450.4|13446.4|29
1724635200000|2024-08-26 01:20:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|1
1724635500000|2024-08-26 01:25:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|86
1724635800000|2024-08-26 01:30:00|13456.7|13452.7|13452|13448|13456.7|13452.7|13450.4|13446.4|219
1724636100000|2024-08-26 01:35:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|41
1724636400000|2024-08-26 01:40:00|13452|13448|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|79
1724636700000|2024-08-26 01:45:00|13445.8|13441.8|13441.1|13437.1|13445.8|13441.8|13441.1|13437.1|172
1724637000000|2024-08-26 01:50:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13442.6|13438.6|68
1724637300000|2024-08-26 01:55:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|10
1724637600000|2024-08-26 02:00:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|54
1724637900000|2024-08-26 02:05:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|294
1724638200000|2024-08-26 02:10:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|1749
1724638500000|2024-08-26 02:15:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|172
1724638800000|2024-08-26 02:20:00|13448.9|13444.9|13445.8|13441.8|13448.9|13444.9|13444.2|13440.2|217
1724639100000|2024-08-26 02:25:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|119
1724639400000|2024-08-26 02:30:00|13445.8|13441.8|13441.1|13437.1|13445.8|13441.8|13441.1|13437.1|74
1724639700000|2024-08-26 02:35:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|79
1724640000000|2024-08-26 02:40:00|13439.5|13435.5|13444.2|13440.2|13444.2|13440.2|13439.5|13435.5|182
1724640300000|2024-08-26 02:45:00|13442.6|13438.6|13447.3|13443.3|13447.3|13443.3|13442.6|13438.6|39
1724640600000|2024-08-26 02:50:00|13444.2|13440.2|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|33
1724640900000|2024-08-26 02:55:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|101
1724641200000|2024-08-26 03:00:00|13436.4|13432.4|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|114
1724641500000|2024-08-26 03:05:00|13439.5|13435.5|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|264
1724641800000|2024-08-26 03:10:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|15
1724642100000|2024-08-26 03:15:00|||||||||47
1724642400000|2024-08-26 03:20:00|||||||||11
1724642700000|2024-08-26 03:25:00|13441.1|13437.1|13442.6|13438.6|13444.2|13440.2|13441.1|13437.1|54
1724643000000|2024-08-26 03:30:00|13444.2|13440.2|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|40
1724643300000|2024-08-26 03:35:00|13439.5|13435.5|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|36
1724643600000|2024-08-26 03:40:00|13439.5|13435.5|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|31
1724643900000|2024-08-26 03:45:00|13439.5|13435.5|13444.2|13440.2|13447.3|13443.3|13439.5|13435.5|335
1724644200000|2024-08-26 03:50:00|13447.3|13443.3|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|8
1724644500000|2024-08-26 03:55:00|13442.6|13438.6|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|270
1724644800000|2024-08-26 04:00:00|13442.6|13438.6|13444.2|13440.2|13447.3|13443.3|13442.6|13438.6|22
1724645100000|2024-08-26 04:05:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13445.8|13441.8|36
1724645400000|2024-08-26 04:10:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13445.8|13441.8|18
1724645700000|2024-08-26 04:15:00|13445.8|13441.8|13444.2|13440.2|13445.8|13441.8|13442.6|13438.6|27
1724646000000|2024-08-26 04:20:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|95
1724646300000|2024-08-26 04:25:00|13448.9|13444.9|13448.9|13444.9|13450.4|13446.4|13447.3|13443.3|4
1724646600000|2024-08-26 04:30:00|13447.3|13443.3|13447.3|13443.3|13448.9|13444.9|13447.3|13443.3|6
1724646900000|2024-08-26 04:35:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13448.9|13444.9|51
1724647200000|2024-08-26 04:40:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13452|13448|6
1724647500000|2024-08-26 04:45:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|40
1724647800000|2024-08-26 04:50:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|15
1724648100000|2024-08-26 04:55:00|13456.7|13452.7|13456.7|13452.7|13458.3|13454.3|13453.6|13449.6|34
1724648400000|2024-08-26 05:00:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|47
1724648700000|2024-08-26 05:05:00|13453.6|13449.6|13452|13448|13453.6|13449.6|13452|13448|27
1724649000000|2024-08-26 05:10:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|22
1724649300000|2024-08-26 05:15:00|13452|13448|13452|13448|13453.6|13449.6|13450.4|13446.4|24
1724649600000|2024-08-26 05:20:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13448.9|13444.9|16
1724649900000|2024-08-26 05:25:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13448.9|13444.9|3
1724650200000|2024-08-26 05:30:00|13448.9|13444.9|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|200
1724650500000|2024-08-26 05:35:00|13455.1|13451.1|13455.1|13451.1|13455.1|13451.1|13455.1|13451.1|50
1724650800000|2024-08-26 05:40:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|3
1724651100000|2024-08-26 05:45:00|||||||||1
1724651400000|2024-08-26 05:50:00|13456.7|13452.7|13458.3|13454.3|13459.8|13455.8|13456.7|13452.7|66
1724651700000|2024-08-26 05:55:00|13459.8|13455.8|13461.4|13457.4|13462.9|13458.9|13458.3|13454.3|67
1724652000000|2024-08-26 06:00:00|13459.8|13455.8|13459.8|13455.8|13461.4|13457.4|13456.7|13452.7|29
1724652300000|2024-08-26 06:05:00|13458.3|13454.3|13455.1|13451.1|13458.3|13454.3|13453.6|13449.6|54
1724652600000|2024-08-26 06:10:00|13453.6|13449.6|13455.1|13451.1|13456.7|13452.7|13453.6|13449.6|19
1724652900000|2024-08-26 06:15:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|7
1724653200000|2024-08-26 06:20:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|5
1724653500000|2024-08-26 06:25:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|641
1724653800000|2024-08-26 06:30:00|13461.4|13457.4|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|52
1724654100000|2024-08-26 06:35:00|13464.5|13460.5|13453.6|13449.6|13466.1|13462.1|13453.6|13449.6|111
1724654400000|2024-08-26 06:40:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|60
1724654700000|2024-08-26 06:45:00|13455.1|13451.1|13447.3|13443.3|13456.7|13452.7|13447.3|13443.3|158
1724655000000|2024-08-26 06:50:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13441.1|13437.1|95
1724655300000|2024-08-26 06:55:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|81
1724655600000|2024-08-26 07:00:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|176
1724655900000|2024-08-26 07:05:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13442.6|13438.6|77
1724656200000|2024-08-26 07:10:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|209
1724656500000|2024-08-26 07:15:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|94
1724656800000|2024-08-26 07:20:00|13444.2|13440.2|13437.9|13433.9|13447.3|13443.3|13437.9|13433.9|356
1724657100000|2024-08-26 07:25:00|13436.4|13432.4|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|373
1724657400000|2024-08-26 07:30:00|13437.9|13433.9|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|1571
1724657700000|2024-08-26 07:35:00|13433.3|13429.3|13425.4|13421.4|13434.8|13430.8|13425.4|13421.4|1853
1724658000000|2024-08-26 07:40:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|205
1724658300000|2024-08-26 07:45:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|232
1724658600000|2024-08-26 07:50:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|271
1724658900000|2024-08-26 07:55:00|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|120
1724659200000|2024-08-26 08:00:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|419
1724659500000|2024-08-26 08:05:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|553
1724659800000|2024-08-26 08:10:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|914
1724660100000|2024-08-26 08:15:00|||||||||469
1724660400000|2024-08-26 08:20:00|13425.4|13421.4|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|139
1724660700000|2024-08-26 08:25:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|137
1724661000000|2024-08-26 08:30:00|13422.3|13418.3|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|703
1724661300000|2024-08-26 08:35:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|383
1724661600000|2024-08-26 08:40:00|13422.3|13418.3|13425.4|13421.4|13427|13423|13422.3|13418.3|679
1724661900000|2024-08-26 08:45:00|13427|13423|13431.7|13427.7|13434.8|13430.8|13427|13423|212
1724662200000|2024-08-26 08:50:00|13434.8|13430.8|13436.4|13432.4|13437.9|13433.9|13434.8|13430.8|103
1724662500000|2024-08-26 08:55:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|127
1724662800000|2024-08-26 09:00:00|13436.4|13432.4|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|262
1724663100000|2024-08-26 09:05:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|2112
1724663400000|2024-08-26 09:10:00|13437.9|13433.9|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|856
1724663700000|2024-08-26 09:15:00|13437.9|13433.9|13436.4|13432.4|13437.9|13433.9|13434.8|13430.8|1458
1724664000000|2024-08-26 09:20:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|68
1724664300000|2024-08-26 09:25:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|278
1724664600000|2024-08-26 09:30:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|311
1724664900000|2024-08-26 09:35:00|13434.8|13430.8|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|142
1724665200000|2024-08-26 09:40:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|252
1724665500000|2024-08-26 09:45:00|13439.5|13435.5|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|143
1724665800000|2024-08-26 09:50:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|884
1724666100000|2024-08-26 09:55:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|1596
1724666400000|2024-08-26 10:00:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|1958
1724666700000|2024-08-26 10:05:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|1112
1724667000000|2024-08-26 10:10:00|13453.6|13449.6|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|3499
1724667300000|2024-08-26 10:15:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13448.9|13444.9|5234
1724667600000|2024-08-26 10:20:00|13448.9|13444.9|13442.6|13438.6|13448.9|13444.9|13437.9|13433.9|1653
1724667900000|2024-08-26 10:25:00|13441.1|13437.1|13436.4|13432.4|13442.6|13438.6|13434.8|13430.8|364
1724668200000|2024-08-26 10:30:00|13434.8|13430.8|13441.1|13437.1|13444.2|13440.2|13434.8|13430.8|5175
1724668500000|2024-08-26 10:35:00|13437.9|13433.9|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|1714
1724668800000|2024-08-26 10:40:00|13437.9|13433.9|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|50
1724669100000|2024-08-26 10:45:00|13442.6|13438.6|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|102
1724669400000|2024-08-26 10:50:00|13437.9|13433.9|13441.1|13437.1|13444.2|13440.2|13436.4|13432.4|97
1724669700000|2024-08-26 10:55:00|13442.6|13438.6|13437.9|13433.9|13442.6|13438.6|13437.9|13433.9|69
1724670000000|2024-08-26 11:00:00|13434.8|13430.8|13431.7|13427.7|13437.9|13433.9|13431.7|13427.7|274
1724670300000|2024-08-26 11:05:00|13433.3|13429.3|13422.3|13418.3|13433.3|13429.3|13422.3|13418.3|306
1724670600000|2024-08-26 11:10:00|13419.2|13415.2|13414.5|13410.5|13422.3|13418.3|13412.9|13408.9|1757
1724670900000|2024-08-26 11:15:00|13412.9|13408.9|13406.7|13402.7|13416.1|13412.1|13406.7|13402.7|13909
1724671200000|2024-08-26 11:20:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|673
1724671500000|2024-08-26 11:25:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|12593
1724671800000|2024-08-26 11:30:00|13402|13398|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|704
1724672100000|2024-08-26 11:35:00|13400.4|13396.4|13406.7|13402.7|13412.9|13408.9|13400.4|13396.4|610
1724672400000|2024-08-26 11:40:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|2531
1724672700000|2024-08-26 11:45:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|543
1724673000000|2024-08-26 11:50:00|13403.6|13399.6|13412.9|13408.9|13416.1|13412.1|13403.6|13399.6|367
1724673300000|2024-08-26 11:55:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|4826
1724673600000|2024-08-26 12:00:00|13412.9|13408.9|13406.7|13402.7|13416.1|13412.1|13406.7|13402.7|2708
1724673900000|2024-08-26 12:05:00|13403.6|13399.6|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|1713
1724674200000|2024-08-26 12:10:00|13403.6|13399.6|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|869
1724674500000|2024-08-26 12:15:00|13411.4|13407.4|13406.7|13402.7|13416.1|13412.1|13403.6|13399.6|3062
1724674800000|2024-08-26 12:20:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|29098
1724675100000|2024-08-26 12:25:00|13406.7|13402.7|13402|13398|13409.8|13405.8|13400.4|13396.4|55630
1724675400000|2024-08-26 12:30:00|13412.9|13408.9|13406.7|13402.7|13423.9|13419.9|13384.8|13380.8|23219
1724675700000|2024-08-26 12:35:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|3533
1724676000000|2024-08-26 12:40:00|13403.6|13399.6|13425.4|13421.4|13431.7|13427.7|13403.6|13399.6|12926
1724676300000|2024-08-26 12:45:00|13428.6|13424.6|13437.9|13433.9|13447.3|13443.3|13428.6|13424.6|7248
1724676600000|2024-08-26 12:50:00|13434.8|13430.8|13450.4|13446.4|13450.4|13446.4|13434.8|13430.8|3745
1724676900000|2024-08-26 12:55:00|13448.9|13444.9|13453.6|13449.6|13459.8|13455.8|13447.3|13443.3|2465
1724677200000|2024-08-26 13:00:00|13452|13448|13456.7|13452.7|13472.3|13468.3|13450.4|13446.4|4867
1724677500000|2024-08-26 13:05:00|13453.6|13449.6|13462.9|13458.9|13466.1|13462.1|13450.4|13446.4|2760
1724677800000|2024-08-26 13:10:00|13466.1|13462.1|13466.1|13462.1|13478.6|13474.6|13462.9|13458.9|2150
1724678100000|2024-08-26 13:15:00|13462.9|13458.9|13481.7|13477.7|13481.7|13477.7|13462.9|13458.9|3641
1724678400000|2024-08-26 13:20:00|13478.6|13474.6|13462.9|13458.9|13478.6|13474.6|13462.9|13458.9|3507
1724678700000|2024-08-26 13:25:00|13466.1|13462.1|13462.9|13458.9|13469.2|13465.2|13453.6|13449.6|4158
1724679000000|2024-08-26 13:30:00|13459.8|13455.8|13441.1|13437.1|13459.8|13455.8|13441.1|13437.1|2496
1724679300000|2024-08-26 13:35:00|13444.2|13440.2|13425.4|13421.4|13444.2|13440.2|13422.3|13418.3|6871
1724679600000|2024-08-26 13:40:00|13422.3|13418.3|13403.6|13399.6|13425.4|13421.4|13403.6|13399.6|8088
1724679900000|2024-08-26 13:45:00|13406.7|13402.7|13387.9|13383.9|13406.7|13402.7|13387.9|13383.9|2472
1724680200000|2024-08-26 13:50:00|13386.4|13382.4|13391.1|13387.1|13403.6|13399.6|13384.8|13380.8|2628
1724680500000|2024-08-26 13:55:00|13387.9|13383.9|13378.6|13374.6|13391.1|13387.1|13378.6|13374.6|4034
1724680800000|2024-08-26 14:00:00|13381.7|13377.7|13391.1|13387.1|13391.1|13387.1|13378.6|13374.6|22759
1724681100000|2024-08-26 14:05:00|13387.9|13383.9|13397.3|13393.3|13400.4|13396.4|13387.9|13383.9|5151
1724681400000|2024-08-26 14:10:00|13400.4|13396.4|13403.6|13399.6|13416.1|13412.1|13400.4|13396.4|2409
1724681700000|2024-08-26 14:15:00|13406.7|13402.7|13419.2|13415.2|13419.2|13415.2|13403.6|13399.6|9082
1724682000000|2024-08-26 14:20:00|13422.3|13418.3|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|5805
1724682300000|2024-08-26 14:25:00|13416.1|13412.1|13422.3|13418.3|13428.6|13424.6|13412.9|13408.9|23515
1724682600000|2024-08-26 14:30:00|13425.4|13421.4|13431.7|13427.7|13441.1|13437.1|13422.3|13418.3|12665
1724682900000|2024-08-26 14:35:00|13434.8|13430.8|13450.4|13446.4|13456.7|13452.7|13428.6|13424.6|1902
1724683200000|2024-08-26 14:40:00|13453.6|13449.6|13447.3|13443.3|13453.6|13449.6|13441.1|13437.1|2137
1724683500000|2024-08-26 14:45:00|13448.9|13444.9|13437.9|13433.9|13450.4|13446.4|13437.9|13433.9|29957
1724683800000|2024-08-26 14:50:00|13434.8|13430.8|13437.9|13433.9|13441.1|13437.1|13428.6|13424.6|1921
1724684100000|2024-08-26 14:55:00|13434.8|13430.8|13441.1|13437.1|13441.1|13437.1|13431.7|13427.7|5269
1724684400000|2024-08-26 15:00:00|13439.5|13435.5|13425.4|13421.4|13439.5|13435.5|13422.3|13418.3|5692
1724684700000|2024-08-26 15:05:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|1856
1724685000000|2024-08-26 15:10:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|4910
1724685300000|2024-08-26 15:15:00|13419.2|13415.2|13409.8|13405.8|13422.3|13418.3|13409.8|13405.8|2635
1724685600000|2024-08-26 15:20:00|13406.7|13402.7|13394.2|13390.2|13412.9|13408.9|13394.2|13390.2|3744
1724685900000|2024-08-26 15:25:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13391.1|13387.1|2305
1724686200000|2024-08-26 15:30:00|13398.9|13394.9|13406.7|13402.7|13409.8|13405.8|13391.1|13387.1|15857
1724686500000|2024-08-26 15:35:00|13408.3|13404.3|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|4377
1724686800000|2024-08-26 15:40:00|13416.1|13412.1|13405.1|13401.1|13416.1|13412.1|13402|13398|3444
1724687100000|2024-08-26 15:45:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|3179
1724687400000|2024-08-26 15:50:00|13402|13398|13406.7|13402.7|13409.8|13405.8|13402|13398|1987
1724687700000|2024-08-26 15:55:00|13409.8|13405.8|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|2153
1724688000000|2024-08-26 16:00:00|13400.4|13396.4|13406.7|13402.7|13412.9|13408.9|13400.4|13396.4|1361
1724688300000|2024-08-26 16:05:00|13403.6|13399.6|13409.8|13405.8|13416.1|13412.1|13403.6|13399.6|2330
1724688600000|2024-08-26 16:10:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13397.3|13393.3|1721
1724688900000|2024-08-26 16:15:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13400.4|13396.4|1378
1724689200000|2024-08-26 16:20:00|13406.7|13402.7|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|1611
1724689500000|2024-08-26 16:25:00|13403.6|13399.6|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|1520
1724689800000|2024-08-26 16:30:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|5717
1724690100000|2024-08-26 16:35:00|13403.6|13399.6|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|13992
1724690400000|2024-08-26 16:40:00|13405.1|13401.1|13400.4|13396.4|13405.1|13401.1|13397.3|13393.3|3748
1724690700000|2024-08-26 16:45:00|13397.3|13393.3|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|2676
1724691000000|2024-08-26 16:50:00|13402|13398|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|8559
1724691300000|2024-08-26 16:55:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|17264
1724691600000|2024-08-26 17:00:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|7210
1724691900000|2024-08-26 17:05:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|2077
1724692200000|2024-08-26 17:10:00|13422.3|13418.3|13416.1|13412.1|13422.3|13418.3|13414.5|13410.5|2062
1724692500000|2024-08-26 17:15:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|4908
1724692800000|2024-08-26 17:20:00|13417.6|13413.6|13409.8|13405.8|13419.2|13415.2|13409.8|13405.8|2714
1724693100000|2024-08-26 17:25:00|13408.3|13404.3|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|4889
1724693400000|2024-08-26 17:30:00|13409.8|13405.8|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|3845
1724693700000|2024-08-26 17:35:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|1390
1724694000000|2024-08-26 17:40:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|3036
1724694300000|2024-08-26 17:45:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|1814
1724694600000|2024-08-26 17:50:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|1676
1724694900000|2024-08-26 17:55:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|3069
1724695200000|2024-08-26 18:00:00|13405.1|13401.1|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|2901
1724695500000|2024-08-26 18:05:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|3511
1724695800000|2024-08-26 18:10:00|13403.6|13399.6|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|6071
1724696100000|2024-08-26 18:15:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|2293
1724696400000|2024-08-26 18:20:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|8712
1724696700000|2024-08-26 18:25:00|13405.1|13401.1|13405.1|13401.1|13409.8|13405.8|13403.6|13399.6|1980
1724697000000|2024-08-26 18:30:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|1586
1724697300000|2024-08-26 18:35:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|1653
1724697600000|2024-08-26 18:40:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|2673
1724697900000|2024-08-26 18:45:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|2168
1724698200000|2024-08-26 18:50:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|5016
1724698500000|2024-08-26 18:55:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|3165
1724698800000|2024-08-26 19:00:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|1665
1724699100000|2024-08-26 19:05:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|1637
1724699400000|2024-08-26 19:10:00|||||||||1575
1724699700000|2024-08-26 19:15:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|1336
1724700000000|2024-08-26 19:20:00|13403.6|13399.6|13397.3|13393.3|13406.7|13402.7|13397.3|13393.3|1575
1724700300000|2024-08-26 19:25:00|13394.2|13390.2|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|1846
1724700600000|2024-08-26 19:30:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|1223
1724700900000|2024-08-26 19:35:00|13400.4|13396.4|13402|13398|13403.6|13399.6|13397.3|13393.3|1116
1724701200000|2024-08-26 19:40:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|682
1724701500000|2024-08-26 19:45:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|945
1724701800000|2024-08-26 19:50:00|||||||||746
1724702100000|2024-08-26 19:55:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|5242
1724702400000|2024-08-26 20:00:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|865
1724702700000|2024-08-26 20:05:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|304
1724703000000|2024-08-26 20:10:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|75
1724703300000|2024-08-26 20:15:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|3984
1724703600000|2024-08-26 20:20:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|301
1724703900000|2024-08-26 20:25:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|275
1724704200000|2024-08-26 20:30:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|136
1724704500000|2024-08-26 20:35:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|676
1724704800000|2024-08-26 20:40:00|||||||||184
1724705100000|2024-08-26 20:45:00|13392.6|13388.6|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|152
1724705400000|2024-08-26 20:50:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|931
1724705700000|2024-08-26 20:55:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|356
1724709600000|2024-08-26 22:00:00|13402|13398|13403.6|13399.6|13405.1|13401.1|13402|13398|87
1724709900000|2024-08-26 22:05:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13402|13398|19
1724710200000|2024-08-26 22:10:00|13405.1|13401.1|13405.1|13401.1|13405.1|13401.1|13403.6|13399.6|131
1724710500000|2024-08-26 22:15:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|19
1724710800000|2024-08-26 22:20:00|||||||||1
1724711100000|2024-08-26 22:25:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|106
1724711400000|2024-08-26 22:30:00|||||||||10
1724711700000|2024-08-26 22:35:00|13405.1|13401.1|13403.6|13399.6|13405.1|13401.1|13403.6|13399.6|4
1724712000000|2024-08-26 22:40:00|||||||||4
1724712300000|2024-08-26 22:45:00|||||||||6
1724712600000|2024-08-26 22:50:00|||||||||255
1724712900000|2024-08-26 22:55:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|26
1724713200000|2024-08-26 23:00:00|13402|13398|13402|13398|13403.6|13399.6|13402|13398|20
1724713500000|2024-08-26 23:05:00|13403.6|13399.6|13405.1|13401.1|13405.1|13401.1|13403.6|13399.6|14
1724713800000|2024-08-26 23:10:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|34
1724714100000|2024-08-26 23:15:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|231
1724714400000|2024-08-26 23:20:00|13406.7|13402.7|13406.7|13402.7|13408.3|13404.3|13406.7|13402.7|20
1724714700000|2024-08-26 23:25:00|13405.1|13401.1|13403.6|13399.6|13405.1|13401.1|13403.6|13399.6|9
1724715000000|2024-08-26 23:30:00|13402|13398|13403.6|13399.6|13406.7|13402.7|13402|13398|63
1724715300000|2024-08-26 23:35:00|13405.1|13401.1|13405.1|13401.1|13406.7|13402.7|13403.6|13399.6|17
1724715600000|2024-08-26 23:40:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13405.1|13401.1|5
1724715900000|2024-08-26 23:45:00|13408.3|13404.3|13406.7|13402.7|13408.3|13404.3|13406.7|13402.7|29
1724716200000|2024-08-26 23:50:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13405.1|13401.1|7
1724716500000|2024-08-26 23:55:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|1358
1724716800000|2024-08-27 00:00:00|13406.7|13402.7|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|104
1724717100000|2024-08-27 00:05:00|13411.4|13407.4|13411.4|13407.4|13411.4|13407.4|13409.8|13405.8|377
1724717400000|2024-08-27 00:10:00|13409.8|13405.8|13406.7|13402.7|13411.4|13407.4|13406.7|13402.7|52
1724717700000|2024-08-27 00:15:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|39
1724718000000|2024-08-27 00:20:00|||||||||18
1724718300000|2024-08-27 00:25:00|13409.8|13405.8|13408.3|13404.3|13409.8|13405.8|13406.7|13402.7|35
1724718600000|2024-08-27 00:30:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|109
1724718900000|2024-08-27 00:35:00|13403.6|13399.6|13406.7|13402.7|13408.3|13404.3|13403.6|13399.6|201
1724719200000|2024-08-27 00:40:00|13405.1|13401.1|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|63
1724719500000|2024-08-27 00:45:00|13398.9|13394.9|13402|13398|13403.6|13399.6|13397.3|13393.3|78
1724719800000|2024-08-27 00:50:00|13403.6|13399.6|13405.1|13401.1|13408.3|13404.3|13403.6|13399.6|55
1724720100000|2024-08-27 00:55:00|13403.6|13399.6|13403.6|13399.6|13405.1|13401.1|13403.6|13399.6|62
1724720400000|2024-08-27 01:00:00|13405.1|13401.1|13412.9|13408.9|13416.1|13412.1|13403.6|13399.6|84
1724720700000|2024-08-27 01:05:00|13416.1|13412.1|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|64
1724721000000|2024-08-27 01:10:00|13406.7|13402.7|13405.1|13401.1|13409.8|13405.8|13403.6|13399.6|66
1724721300000|2024-08-27 01:15:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|51
1724721600000|2024-08-27 01:20:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|19
1724721900000|2024-08-27 01:25:00|13405.1|13401.1|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|70
1724722200000|2024-08-27 01:30:00|13406.7|13402.7|13416.1|13412.1|13416.1|13412.1|13406.7|13402.7|86
1724722500000|2024-08-27 01:35:00|13412.9|13408.9|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|52
1724722800000|2024-08-27 01:40:00|13411.4|13407.4|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|23
1724723100000|2024-08-27 01:45:00|13414.5|13410.5|13412.9|13408.9|13414.5|13410.5|13409.8|13405.8|30
1724723400000|2024-08-27 01:50:00|13411.4|13407.4|13409.8|13405.8|13411.4|13407.4|13406.7|13402.7|29
1724723700000|2024-08-27 01:55:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|293
1724724000000|2024-08-27 02:00:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|226
1724724300000|2024-08-27 02:05:00|13411.4|13407.4|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|55
1724724600000|2024-08-27 02:10:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|15
1724724900000|2024-08-27 02:15:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|17
1724725200000|2024-08-27 02:20:00|||||||||27
1724725500000|2024-08-27 02:25:00|13408.3|13404.3|13402|13398|13408.3|13404.3|13402|13398|265
1724725800000|2024-08-27 02:30:00|13400.4|13396.4|13398.9|13394.9|13400.4|13396.4|13397.3|13393.3|31
1724726100000|2024-08-27 02:35:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|88
1724726400000|2024-08-27 02:40:00|13395.8|13391.8|13395.8|13391.8|13397.3|13393.3|13394.2|13390.2|67
1724726700000|2024-08-27 02:45:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|724
1724727000000|2024-08-27 02:50:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|40
1724727300000|2024-08-27 02:55:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|102
1724727600000|2024-08-27 03:00:00|||||||||55
1724727900000|2024-08-27 03:05:00|13395.8|13391.8|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|69
1724728200000|2024-08-27 03:10:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|31
1724728500000|2024-08-27 03:15:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|44
1724728800000|2024-08-27 03:20:00|13395.8|13391.8|13391.1|13387.1|13395.8|13391.8|13391.1|13387.1|221
1724729100000|2024-08-27 03:25:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|53
1724729400000|2024-08-27 03:30:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|253
1724729700000|2024-08-27 03:35:00|13386.4|13382.4|13387.9|13383.9|13389.5|13385.5|13386.4|13382.4|29
1724730000000|2024-08-27 03:40:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|103
1724730300000|2024-08-27 03:45:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|375
1724730600000|2024-08-27 03:50:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|71
1724730900000|2024-08-27 03:55:00|13380.1|13376.1|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|44
1724731200000|2024-08-27 04:00:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|32
1724731500000|2024-08-27 04:05:00|13389.5|13385.5|13391.1|13387.1|13391.1|13387.1|13389.5|13385.5|160
1724731800000|2024-08-27 04:10:00|13389.5|13385.5|13389.5|13385.5|13391.1|13387.1|13384.8|13380.8|105
1724732100000|2024-08-27 04:15:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|33
1724732400000|2024-08-27 04:20:00|13394.2|13390.2|13392.6|13388.6|13397.3|13393.3|13392.6|13388.6|103
1724732700000|2024-08-27 04:25:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|18
1724733000000|2024-08-27 04:30:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|329
1724733300000|2024-08-27 04:35:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|105
1724733600000|2024-08-27 04:40:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|104
1724733900000|2024-08-27 04:45:00|13394.2|13390.2|13392.6|13388.6|13394.2|13390.2|13392.6|13388.6|88
1724734200000|2024-08-27 04:50:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|21
1724734500000|2024-08-27 04:55:00|13389.5|13385.5|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|34
1724734800000|2024-08-27 05:00:00|13389.5|13385.5|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|21
1724735100000|2024-08-27 05:05:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|150
1724735400000|2024-08-27 05:10:00|13387.9|13383.9|13389.5|13385.5|13391.1|13387.1|13387.9|13383.9|42
1724735700000|2024-08-27 05:15:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|62
1724736000000|2024-08-27 05:20:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|385
1724736300000|2024-08-27 05:25:00|13391.1|13387.1|13389.5|13385.5|13391.1|13387.1|13389.5|13385.5|58
1724736600000|2024-08-27 05:30:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|38
1724736900000|2024-08-27 05:35:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|30
1724737200000|2024-08-27 05:40:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|41
1724737500000|2024-08-27 05:45:00|13383.3|13379.3|13383.3|13379.3|13384.8|13380.8|13381.7|13377.7|204
1724737800000|2024-08-27 05:50:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|18
1724738100000|2024-08-27 05:55:00|||||||||36
1724738400000|2024-08-27 06:00:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|286
1724738700000|2024-08-27 06:05:00|13384.8|13380.8|13383.3|13379.3|13384.8|13380.8|13378.6|13374.6|142
1724739000000|2024-08-27 06:10:00|13381.7|13377.7|13380.1|13376.1|13384.8|13380.8|13380.1|13376.1|63
1724739300000|2024-08-27 06:15:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13378.6|13374.6|139
1724739600000|2024-08-27 06:20:00|13386.4|13382.4|13384.8|13380.8|13386.4|13382.4|13378.6|13374.6|1028
1724739900000|2024-08-27 06:25:00|13386.4|13382.4|13391.1|13387.1|13394.2|13390.2|13386.4|13382.4|232
1724740200000|2024-08-27 06:30:00|13394.2|13390.2|13398.9|13394.9|13400.4|13396.4|13394.2|13390.2|198
1724740500000|2024-08-27 06:35:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|55
1724740800000|2024-08-27 06:40:00|13398.9|13394.9|13398.9|13394.9|13400.4|13396.4|13394.2|13390.2|284
1724741100000|2024-08-27 06:45:00|13400.4|13396.4|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|174
1724741400000|2024-08-27 06:50:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|39
1724741700000|2024-08-27 06:55:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|694
1724742000000|2024-08-27 07:00:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|1050
1724742300000|2024-08-27 07:05:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|215
1724742600000|2024-08-27 07:10:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|354
1724742900000|2024-08-27 07:15:00|13394.2|13390.2|13394.2|13390.2|13400.4|13396.4|13392.6|13388.6|723
1724743200000|2024-08-27 07:20:00|13392.6|13388.6|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|206
1724743500000|2024-08-27 07:25:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|655
1724743800000|2024-08-27 07:30:00|13400.4|13396.4|13387.9|13383.9|13400.4|13396.4|13384.8|13380.8|443
1724744100000|2024-08-27 07:35:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|2461
1724744400000|2024-08-27 07:40:00|13386.4|13382.4|13397.3|13393.3|13397.3|13393.3|13384.8|13380.8|1008
1724744700000|2024-08-27 07:45:00|13394.2|13390.2|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|977
1724745000000|2024-08-27 07:50:00|13403.6|13399.6|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|1268
1724745300000|2024-08-27 07:55:00|13411.4|13407.4|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|467
1724745600000|2024-08-27 08:00:00|13405.1|13401.1|13394.2|13390.2|13405.1|13401.1|13394.2|13390.2|348
1724745900000|2024-08-27 08:05:00|13392.6|13388.6|13394.2|13390.2|13395.8|13391.8|13391.1|13387.1|1465
1724746200000|2024-08-27 08:10:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|3511
1724746500000|2024-08-27 08:15:00|13389.5|13385.5|13384.8|13380.8|13391.1|13387.1|13384.8|13380.8|1830
1724746800000|2024-08-27 08:20:00|13383.3|13379.3|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|525
1724747100000|2024-08-27 08:25:00|13384.8|13380.8|13378.6|13374.6|13387.9|13383.9|13375.4|13371.4|847
1724747400000|2024-08-27 08:30:00|13377|13373|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|1832
1724747700000|2024-08-27 08:35:00|13375.4|13371.4|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|469
1724748000000|2024-08-27 08:40:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|208
1724748300000|2024-08-27 08:45:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|1147
1724748600000|2024-08-27 08:50:00|13362.9|13358.9|13367.6|13363.6|13369.2|13365.2|13362.9|13358.9|214
1724748900000|2024-08-27 08:55:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|286
1724749200000|2024-08-27 09:00:00|13367.6|13363.6|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|60
1724749500000|2024-08-27 09:05:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|233
1724749800000|2024-08-27 09:10:00|13372.3|13368.3|13362.9|13358.9|13375.4|13371.4|13362.9|13358.9|818
1724750100000|2024-08-27 09:15:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|1237
1724750400000|2024-08-27 09:20:00|13356.7|13352.7|13348.9|13344.9|13356.7|13352.7|13348.9|13344.9|904
1724750700000|2024-08-27 09:25:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|1779
1724751000000|2024-08-27 09:30:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|419
1724751300000|2024-08-27 09:35:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|2594
1724751600000|2024-08-27 09:40:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|453
1724751900000|2024-08-27 09:45:00|13355.1|13351.1|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|1090
1724752200000|2024-08-27 09:50:00|13352|13348|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|401
1724752500000|2024-08-27 09:55:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|2216
1724752800000|2024-08-27 10:00:00|13350.4|13346.4|13353.6|13349.6|13358.3|13354.3|13350.4|13346.4|408
1724753100000|2024-08-27 10:05:00|13352|13348|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|755
1724753400000|2024-08-27 10:10:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|173
1724753700000|2024-08-27 10:15:00|13356.7|13352.7|13359.8|13355.8|13364.5|13360.5|13356.7|13352.7|280
1724754000000|2024-08-27 10:20:00|13358.3|13354.3|13350.4|13346.4|13359.8|13355.8|13350.4|13346.4|232
1724754300000|2024-08-27 10:25:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|2568
1724754600000|2024-08-27 10:30:00|13350.4|13346.4|13344.2|13340.2|13350.4|13346.4|13337.9|13333.9|428
1724754900000|2024-08-27 10:35:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13334.8|13330.8|523
1724755200000|2024-08-27 10:40:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13336.4|13332.4|259
1724755500000|2024-08-27 10:45:00|13336.4|13332.4|13328.6|13324.6|13336.4|13332.4|13328.6|13324.6|295
1724755800000|2024-08-27 10:50:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|320
1724756100000|2024-08-27 10:55:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|522
1724756400000|2024-08-27 11:00:00|13331.7|13327.7|13325.4|13321.4|13334.8|13330.8|13322.3|13318.3|2485
1724756700000|2024-08-27 11:05:00|13327|13323|13337.9|13333.9|13337.9|13333.9|13325.4|13321.4|801
1724757000000|2024-08-27 11:10:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|188
1724757300000|2024-08-27 11:15:00|13336.4|13332.4|13334.8|13330.8|13341.1|13337.1|13331.7|13327.7|750
1724757600000|2024-08-27 11:20:00|13333.3|13329.3|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|491
1724757900000|2024-08-27 11:25:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13325.4|13321.4|803
1724758200000|2024-08-27 11:30:00|13325.4|13321.4|13322.3|13318.3|13328.6|13324.6|13319.2|13315.2|1827
1724758500000|2024-08-27 11:35:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|1737
1724758800000|2024-08-27 11:40:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|1488
1724759100000|2024-08-27 11:45:00|13316.1|13312.1|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|541
1724759400000|2024-08-27 11:50:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|2675
1724759700000|2024-08-27 11:55:00|13323.9|13319.9|13323.9|13319.9|13325.4|13321.4|13322.3|13318.3|932
1724760000000|2024-08-27 12:00:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|402
1724760300000|2024-08-27 12:05:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|1255
1724760600000|2024-08-27 12:10:00|13327|13323|13322.3|13318.3|13328.6|13324.6|13322.3|13318.3|5422
1724760900000|2024-08-27 12:15:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13319.2|13315.2|625
1724761200000|2024-08-27 12:20:00|13322.3|13318.3|13312.9|13308.9|13322.3|13318.3|13309.8|13305.8|1046
1724761500000|2024-08-27 12:25:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|2173
1724761800000|2024-08-27 12:30:00|13311.4|13307.4|13300.4|13296.4|13312.9|13308.9|13297.3|13293.3|2473
1724762100000|2024-08-27 12:35:00|13298.9|13294.9|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|6601
1724762400000|2024-08-27 12:40:00|13298.9|13294.9|13291.1|13287.1|13300.4|13296.4|13281.7|13277.7|5662
1724762700000|2024-08-27 12:45:00|13287.9|13283.9|13284.8|13280.8|13291.1|13287.1|13281.7|13277.7|6322
1724763000000|2024-08-27 12:50:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13281.7|13277.7|1815
1724763300000|2024-08-27 12:55:00|13289.5|13285.5|13297.3|13293.3|13297.3|13293.3|13284.8|13280.8|3699
1724763600000|2024-08-27 13:00:00|13294.2|13290.2|13306.7|13302.7|13306.7|13302.7|13291.1|13287.1|1637
1724763900000|2024-08-27 13:05:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|3969
1724764200000|2024-08-27 13:10:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13297.3|13293.3|4097
1724764500000|2024-08-27 13:15:00|13303.6|13299.6|13297.3|13293.3|13306.7|13302.7|13297.3|13293.3|2292
1724764800000|2024-08-27 13:20:00|13300.4|13296.4|13294.2|13290.2|13300.4|13296.4|13291.1|13287.1|9227
1724765100000|2024-08-27 13:25:00|13291.1|13287.1|13294.2|13290.2|13297.3|13293.3|13287.9|13283.9|4269
1724765400000|2024-08-27 13:30:00|13297.3|13293.3|13297.3|13293.3|13303.6|13299.6|13291.1|13287.1|6529
1724765700000|2024-08-27 13:35:00|13300.4|13296.4|13294.2|13290.2|13303.6|13299.6|13287.9|13283.9|4674
1724766000000|2024-08-27 13:40:00|13297.3|13293.3|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|6322
1724766300000|2024-08-27 13:45:00|13300.4|13296.4|13298.9|13294.9|13309.8|13305.8|13297.3|13293.3|8258
1724766600000|2024-08-27 13:50:00|13297.3|13293.3|13294.2|13290.2|13303.6|13299.6|13291.1|13287.1|1849
1724766900000|2024-08-27 13:55:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13284.8|13280.8|5097
1724767200000|2024-08-27 14:00:00|13292.6|13288.6|13306.7|13302.7|13306.7|13302.7|13286.4|13282.4|3821
1724767500000|2024-08-27 14:05:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|5711
1724767800000|2024-08-27 14:10:00|13303.6|13299.6|13291.1|13287.1|13306.7|13302.7|13291.1|13287.1|3320
1724768100000|2024-08-27 14:15:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13287.9|13283.9|4940
1724768400000|2024-08-27 14:20:00|13297.3|13293.3|13309.8|13305.8|13316.1|13312.1|13297.3|13293.3|4997
1724768700000|2024-08-27 14:25:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|2261
1724769000000|2024-08-27 14:30:00|13305.1|13301.1|13287.9|13283.9|13306.7|13302.7|13287.9|13283.9|4185
1724769300000|2024-08-27 14:35:00|13284.8|13280.8|13312.9|13308.9|13312.9|13308.9|13284.8|13280.8|4476
1724769600000|2024-08-27 14:40:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|2512
1724769900000|2024-08-27 14:45:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13309.8|13305.8|2735
1724770200000|2024-08-27 14:50:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|2679
1724770500000|2024-08-27 14:55:00|13312.9|13308.9|13322.3|13318.3|13322.3|13318.3|13309.8|13305.8|2627
1724770800000|2024-08-27 15:00:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13312.9|13308.9|3196
1724771100000|2024-08-27 15:05:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|9115
1724771400000|2024-08-27 15:10:00|13323.9|13319.9|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|2271
1724771700000|2024-08-27 15:15:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|2738
1724772000000|2024-08-27 15:20:00|13331.7|13327.7|13331.7|13327.7|13337.9|13333.9|13328.6|13324.6|1880
1724772300000|2024-08-27 15:25:00|13334.8|13330.8|13325.4|13321.4|13334.8|13330.8|13319.2|13315.2|3468
1724772600000|2024-08-27 15:30:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|2420
1724772900000|2024-08-27 15:35:00|13325.4|13321.4|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|2538
1724773200000|2024-08-27 15:40:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|2566
1724773500000|2024-08-27 15:45:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|18843
1724773800000|2024-08-27 15:50:00|||||||||3814
1724774100000|2024-08-27 15:55:00|13309.8|13305.8|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|4666
1724774400000|2024-08-27 16:00:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|3749
1724774700000|2024-08-27 16:05:00|13311.4|13307.4|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|8390
1724775000000|2024-08-27 16:10:00|13306.7|13302.7|13316.1|13312.1|13316.1|13312.1|13303.6|13299.6|2438
1724775300000|2024-08-27 16:15:00|13317.6|13313.6|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|1727
1724775600000|2024-08-27 16:20:00|13325.4|13321.4|13319.2|13315.2|13328.6|13324.6|13316.1|13312.1|4003
1724775900000|2024-08-27 16:25:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|5972
1724776200000|2024-08-27 16:30:00|13319.2|13315.2|13325.4|13321.4|13328.6|13324.6|13316.1|13312.1|1940
1724776500000|2024-08-27 16:35:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|2498
1724776800000|2024-08-27 16:40:00|13328.6|13324.6|13328.6|13324.6|13334.8|13330.8|13325.4|13321.4|3127
1724777100000|2024-08-27 16:45:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|1266
1724777400000|2024-08-27 16:50:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|2641
1724777700000|2024-08-27 16:55:00|13331.7|13327.7|13337.9|13333.9|13344.2|13340.2|13331.7|13327.7|3868
1724778000000|2024-08-27 17:00:00|13336.4|13332.4|13328.6|13324.6|13341.1|13337.1|13328.6|13324.6|1453
1724778300000|2024-08-27 17:05:00|13325.4|13321.4|13337.9|13333.9|13337.9|13333.9|13325.4|13321.4|2621
1724778600000|2024-08-27 17:10:00|13339.5|13335.5|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|2634
1724778900000|2024-08-27 17:15:00|13337.9|13333.9|13347.3|13343.3|13350.4|13346.4|13337.9|13333.9|2365
1724779200000|2024-08-27 17:20:00|13348.9|13344.9|13341.1|13337.1|13350.4|13346.4|13337.9|13333.9|3693
1724779500000|2024-08-27 17:25:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|3228
1724779800000|2024-08-27 17:30:00|13337.9|13333.9|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|1078
1724780100000|2024-08-27 17:35:00|13331.7|13327.7|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|4689
1724780400000|2024-08-27 17:40:00|13337.9|13333.9|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|1279
1724780700000|2024-08-27 17:45:00|13345.8|13341.8|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|5269
1724781000000|2024-08-27 17:50:00|13347.3|13343.3|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|1642
1724781300000|2024-08-27 17:55:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|5984
1724781600000|2024-08-27 18:00:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|7283
1724781900000|2024-08-27 18:05:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|2171
1724782200000|2024-08-27 18:10:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|1329
1724782500000|2024-08-27 18:15:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|2983
1724782800000|2024-08-27 18:20:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|2040
1724783100000|2024-08-27 18:25:00|13367.6|13363.6|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|2533
1724783400000|2024-08-27 18:30:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|4667
1724783700000|2024-08-27 18:35:00|13366.1|13362.1|13358.3|13354.3|13366.1|13362.1|13356.7|13352.7|2019
1724784000000|2024-08-27 18:40:00|13359.8|13355.8|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|3014
1724784300000|2024-08-27 18:45:00|13353.6|13349.6|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|2121
1724784600000|2024-08-27 18:50:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|7010
1724784900000|2024-08-27 18:55:00|13356.7|13352.7|13347.3|13343.3|13359.8|13355.8|13347.3|13343.3|10705
1724785200000|2024-08-27 19:00:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|2990
1724785500000|2024-08-27 19:05:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|2293
1724785800000|2024-08-27 19:10:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|2277
1724786100000|2024-08-27 19:15:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|2487
1724786400000|2024-08-27 19:20:00|13341.1|13337.1|13350.4|13346.4|13353.6|13349.6|13341.1|13337.1|2434
1724786700000|2024-08-27 19:25:00|13353.6|13349.6|13350.4|13346.4|13362.9|13358.9|13350.4|13346.4|8856
1724787000000|2024-08-27 19:30:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|2429
1724787300000|2024-08-27 19:35:00|13358.3|13354.3|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|4811
1724787600000|2024-08-27 19:40:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|2589
1724787900000|2024-08-27 19:45:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|2341
1724788200000|2024-08-27 19:50:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|2391
1724788500000|2024-08-27 19:55:00|13369.2|13365.2|13359.8|13355.8|13372.3|13368.3|13359.8|13355.8|9618
1724788800000|2024-08-27 20:00:00|13356.7|13352.7|13353.6|13349.6|13362.9|13358.9|13350.4|13346.4|1908
1724789100000|2024-08-27 20:05:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|6741
1724789400000|2024-08-27 20:10:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|2639
1724789700000|2024-08-27 20:15:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|2063
1724790000000|2024-08-27 20:20:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|856
1724790300000|2024-08-27 20:25:00|13358.3|13354.3|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|398
1724790600000|2024-08-27 20:30:00|13361.4|13357.4|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|1889
1724790900000|2024-08-27 20:35:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|434
1724791200000|2024-08-27 20:40:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|276
1724791500000|2024-08-27 20:45:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|423
1724791800000|2024-08-27 20:50:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|285
1724792100000|2024-08-27 20:55:00|13378.6|13374.6|13375.4|13371.4|13384.8|13380.8|13375.4|13371.4|1379
1724796000000|2024-08-27 22:00:00|13381.7|13377.7|13377|13373|13381.7|13377.7|13375.4|13371.4|27
1724796300000|2024-08-27 22:05:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|1
1724796600000|2024-08-27 22:10:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|18
1724796900000|2024-08-27 22:15:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|13
1724797200000|2024-08-27 22:20:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|50
1724797500000|2024-08-27 22:25:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13380.1|13376.1|9
1724797800000|2024-08-27 22:30:00|||||||||4
1724798100000|2024-08-27 22:35:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|26
1724798400000|2024-08-27 22:40:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|41
1724798700000|2024-08-27 22:45:00|13386.4|13382.4|13384.8|13380.8|13386.4|13382.4|13381.7|13377.7|40
1724799000000|2024-08-27 22:50:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13386.4|13382.4|12
1724799300000|2024-08-27 22:55:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|17
1724799600000|2024-08-27 23:00:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|12
1724800200000|2024-08-27 23:10:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|6
1724800500000|2024-08-27 23:15:00|13383.3|13379.3|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|17
1724800800000|2024-08-27 23:20:00|||||||||12
1724801100000|2024-08-27 23:25:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|131
1724801400000|2024-08-27 23:30:00|13387.9|13383.9|13387.9|13383.9|13389.5|13385.5|13387.9|13383.9|39
1724801700000|2024-08-27 23:35:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|32
1724802000000|2024-08-27 23:40:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|45
1724802300000|2024-08-27 23:45:00|||||||||25
1724802600000|2024-08-27 23:50:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|248
1724802900000|2024-08-27 23:55:00|13389.5|13385.5|13389.5|13385.5|13391.1|13387.1|13387.9|13383.9|323
1724803200000|2024-08-28 00:00:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|117
1724803500000|2024-08-28 00:05:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|161
1724803800000|2024-08-28 00:10:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|558
1724804100000|2024-08-28 00:15:00|13383.3|13379.3|13381.7|13377.7|13383.3|13379.3|13381.7|13377.7|25
1724804400000|2024-08-28 00:20:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|91
1724804700000|2024-08-28 00:25:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|87
1724805000000|2024-08-28 00:30:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|129
1724805300000|2024-08-28 00:35:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|153
1724805600000|2024-08-28 00:40:00|13383.3|13379.3|13380.1|13376.1|13383.3|13379.3|13378.6|13374.6|98
1724805900000|2024-08-28 00:45:00|13381.7|13377.7|13381.7|13377.7|13383.3|13379.3|13375.4|13371.4|200
1724806200000|2024-08-28 00:50:00|13383.3|13379.3|13381.7|13377.7|13383.3|13379.3|13378.6|13374.6|106
1724806500000|2024-08-28 00:55:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|52
1724806800000|2024-08-28 01:00:00|13383.3|13379.3|13384.8|13380.8|13386.4|13382.4|13381.7|13377.7|66
1724807100000|2024-08-28 01:05:00|13383.3|13379.3|13384.8|13380.8|13387.9|13383.9|13383.3|13379.3|104
1724807400000|2024-08-28 01:10:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|731
1724807700000|2024-08-28 01:15:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|65
1724808000000|2024-08-28 01:20:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|94
1724808300000|2024-08-28 01:25:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13377|13373|197
1724808600000|2024-08-28 01:30:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13366.1|13362.1|352
1724808900000|2024-08-28 01:35:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|251
1724809200000|2024-08-28 01:40:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|197
1724809500000|2024-08-28 01:45:00|13373.9|13369.9|13369.2|13365.2|13375.4|13371.4|13362.9|13358.9|377
1724809800000|2024-08-28 01:50:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|118
1724810100000|2024-08-28 01:55:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|161
1724810400000|2024-08-28 02:00:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|184
1724810700000|2024-08-28 02:05:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|105
1724811000000|2024-08-28 02:10:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|47
1724811300000|2024-08-28 02:15:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|100
1724811600000|2024-08-28 02:20:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|89
1724811900000|2024-08-28 02:25:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|87
1724812200000|2024-08-28 02:30:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|155
1724812500000|2024-08-28 02:35:00|13367.6|13363.6|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|82
1724812800000|2024-08-28 02:40:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|111
1724813100000|2024-08-28 02:45:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|25
1724813400000|2024-08-28 02:50:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|25
1724813700000|2024-08-28 02:55:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|92
1724814000000|2024-08-28 03:00:00|13369.2|13365.2|13369.2|13365.2|13370.8|13366.8|13366.1|13362.1|84
1724814300000|2024-08-28 03:05:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|112
1724814600000|2024-08-28 03:10:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|78
1724814900000|2024-08-28 03:15:00|||||||||36
1724815200000|2024-08-28 03:20:00|13362.9|13358.9|13366.1|13362.1|13367.6|13363.6|13362.9|13358.9|82
1724815500000|2024-08-28 03:25:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|52
1724815800000|2024-08-28 03:30:00|||||||||330
1724816100000|2024-08-28 03:35:00|13370.8|13366.8|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|55
1724816400000|2024-08-28 03:40:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|114
1724816700000|2024-08-28 03:45:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|25
1724817000000|2024-08-28 03:50:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13367.6|13363.6|34
1724817300000|2024-08-28 03:55:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|82
1724817600000|2024-08-28 04:00:00|13366.1|13362.1|13364.5|13360.5|13366.1|13362.1|13362.9|13358.9|61
1724817900000|2024-08-28 04:05:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|213
1724818200000|2024-08-28 04:10:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|61
1724818500000|2024-08-28 04:15:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|70
1724818800000|2024-08-28 04:20:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|51
1724819100000|2024-08-28 04:25:00|||||||||157
1724819400000|2024-08-28 04:30:00|||||||||12
1724819700000|2024-08-28 04:35:00|||||||||8
1724820000000|2024-08-28 04:40:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|59
1724820300000|2024-08-28 04:45:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|71
1724820600000|2024-08-28 04:50:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|103
1724820900000|2024-08-28 04:55:00|13366.1|13362.1|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|72
1724821200000|2024-08-28 05:00:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|11
1724821500000|2024-08-28 05:05:00|13366.1|13362.1|13370.8|13366.8|13372.3|13368.3|13366.1|13362.1|48
1724821800000|2024-08-28 05:10:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|38
1724822100000|2024-08-28 05:15:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|125
1724822400000|2024-08-28 05:20:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|123
1724822700000|2024-08-28 05:25:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|89
1724823000000|2024-08-28 05:30:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13370.8|13366.8|115
1724823300000|2024-08-28 05:35:00|13373.9|13369.9|13380.1|13376.1|13381.7|13377.7|13372.3|13368.3|126
1724823600000|2024-08-28 05:40:00|13378.6|13374.6|13378.6|13374.6|13380.1|13376.1|13375.4|13371.4|215
1724823900000|2024-08-28 05:45:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|42
1724824200000|2024-08-28 05:50:00|13377|13373|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|39
1724824500000|2024-08-28 05:55:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|166
1724824800000|2024-08-28 06:00:00|13362.9|13358.9|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|193
1724825100000|2024-08-28 06:05:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|148
1724825400000|2024-08-28 06:10:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|102
1724825700000|2024-08-28 06:15:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|107
1724826000000|2024-08-28 06:20:00|13377|13373|13369.2|13365.2|13381.7|13377.7|13369.2|13365.2|132
1724826300000|2024-08-28 06:25:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|110
1724826600000|2024-08-28 06:30:00|13364.5|13360.5|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|317
1724826900000|2024-08-28 06:35:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|275
1724827200000|2024-08-28 06:40:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|162
1724827500000|2024-08-28 06:45:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|425
1724827800000|2024-08-28 06:50:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|82
1724828100000|2024-08-28 06:55:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|311
1724828400000|2024-08-28 07:00:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|307
1724828700000|2024-08-28 07:05:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|701
1724829000000|2024-08-28 07:10:00|13362.9|13358.9|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|321
1724829300000|2024-08-28 07:15:00|13375.4|13371.4|13377|13373|13381.7|13377.7|13372.3|13368.3|765
1724829600000|2024-08-28 07:20:00|13378.6|13374.6|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|1516
1724829900000|2024-08-28 07:25:00|13373.9|13369.9|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|233
1724830200000|2024-08-28 07:30:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|798
1724830500000|2024-08-28 07:35:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|397
1724830800000|2024-08-28 07:40:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|614
1724831100000|2024-08-28 07:45:00|13384.8|13380.8|13380.1|13376.1|13384.8|13380.8|13378.6|13374.6|247
1724831400000|2024-08-28 07:50:00|13378.6|13374.6|13372.3|13368.3|13381.7|13377.7|13370.8|13366.8|380
1724831700000|2024-08-28 07:55:00|13370.8|13366.8|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|157
1724832000000|2024-08-28 08:00:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13367.6|13363.6|352
1724832300000|2024-08-28 08:05:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|317
1724832600000|2024-08-28 08:10:00|13373.9|13369.9|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|344
1724832900000|2024-08-28 08:15:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|312
1724833200000|2024-08-28 08:20:00|13381.7|13377.7|13380.1|13376.1|13381.7|13377.7|13375.4|13371.4|229
1724833500000|2024-08-28 08:25:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|519
1724833800000|2024-08-28 08:30:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|183
1724834100000|2024-08-28 08:35:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|364
1724834400000|2024-08-28 08:40:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|321
1724834700000|2024-08-28 08:45:00|13380.1|13376.1|13375.4|13371.4|13381.7|13377.7|13373.9|13369.9|304
1724835000000|2024-08-28 08:50:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|233
1724835300000|2024-08-28 08:55:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|194
1724835600000|2024-08-28 09:00:00|13367.6|13363.6|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|1372
1724835900000|2024-08-28 09:05:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|1140
1724836200000|2024-08-28 09:10:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|572
1724836500000|2024-08-28 09:15:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|226
1724836800000|2024-08-28 09:20:00|13378.6|13374.6|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|230
1724837100000|2024-08-28 09:25:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|91
1724837400000|2024-08-28 09:30:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|163
1724837700000|2024-08-28 09:35:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|415
1724838000000|2024-08-28 09:40:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|66
1724838300000|2024-08-28 09:45:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|183
1724838600000|2024-08-28 09:50:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|222
1724838900000|2024-08-28 09:55:00|13386.4|13382.4|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|124
1724839200000|2024-08-28 10:00:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|262
1724839500000|2024-08-28 10:05:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|1153
1724839800000|2024-08-28 10:10:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13392.6|13388.6|111
1724840100000|2024-08-28 10:15:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|171
1724840400000|2024-08-28 10:20:00|13387.9|13383.9|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|77
1724840700000|2024-08-28 10:25:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|467
1724841000000|2024-08-28 10:30:00|13397.3|13393.3|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|1752
1724841300000|2024-08-28 10:35:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|339
1724841600000|2024-08-28 10:40:00|13400.4|13396.4|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|419
1724841900000|2024-08-28 10:45:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|288
1724842200000|2024-08-28 10:50:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|222
1724842500000|2024-08-28 10:55:00|13397.3|13393.3|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|610
1724842800000|2024-08-28 11:00:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|3108
1724843100000|2024-08-28 11:05:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|91
1724843400000|2024-08-28 11:10:00|13408.3|13404.3|13412.9|13408.9|13416.1|13412.1|13408.3|13404.3|171
1724843700000|2024-08-28 11:15:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|2823
1724844000000|2024-08-28 11:20:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|354
1724844300000|2024-08-28 11:25:00|||||||||81
1724844600000|2024-08-28 11:30:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|302
1724844900000|2024-08-28 11:35:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|921
1724845200000|2024-08-28 11:40:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|942
1724845500000|2024-08-28 11:45:00|13409.8|13405.8|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|512
1724845800000|2024-08-28 11:50:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|478
1724846100000|2024-08-28 11:55:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|474
1724846400000|2024-08-28 12:00:00|13408.3|13404.3|13391.1|13387.1|13408.3|13404.3|13391.1|13387.1|1191
1724846700000|2024-08-28 12:05:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13378.6|13374.6|1915
1724847000000|2024-08-28 12:10:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|1962
1724847300000|2024-08-28 12:15:00|13375.4|13371.4|13378.6|13374.6|13384.8|13380.8|13372.3|13368.3|952
1724847600000|2024-08-28 12:20:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|551
1724847900000|2024-08-28 12:25:00|13381.7|13377.7|13362.9|13358.9|13381.7|13377.7|13359.8|13355.8|4526
1724848200000|2024-08-28 12:30:00|13359.8|13355.8|13353.6|13349.6|13362.9|13358.9|13353.6|13349.6|2029
1724848500000|2024-08-28 12:35:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|653
1724848800000|2024-08-28 12:40:00|13353.6|13349.6|13362.9|13358.9|13366.1|13362.1|13353.6|13349.6|5891
1724849100000|2024-08-28 12:45:00|13364.5|13360.5|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|774
1724849400000|2024-08-28 12:50:00|13373.9|13369.9|13366.1|13362.1|13375.4|13371.4|13362.9|13358.9|1316
1724849700000|2024-08-28 12:55:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|6600
1724850000000|2024-08-28 13:00:00|13367.6|13363.6|13362.9|13358.9|13367.6|13363.6|13359.8|13355.8|1877
1724850300000|2024-08-28 13:05:00|13366.1|13362.1|13350.4|13346.4|13366.1|13362.1|13350.4|13346.4|1603
1724850600000|2024-08-28 13:10:00|13353.6|13349.6|13359.8|13355.8|13361.4|13357.4|13350.4|13346.4|1118
1724850900000|2024-08-28 13:15:00|13362.9|13358.9|13372.3|13368.3|13378.6|13374.6|13356.7|13352.7|11625
1724851200000|2024-08-28 13:20:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|3065
1724851500000|2024-08-28 13:25:00|13375.4|13371.4|13359.8|13355.8|13375.4|13371.4|13359.8|13355.8|3466
1724851800000|2024-08-28 13:30:00|13361.4|13357.4|13347.3|13343.3|13362.9|13358.9|13344.2|13340.2|1532
1724852100000|2024-08-28 13:35:00|13350.4|13346.4|13337.9|13333.9|13350.4|13346.4|13337.9|13333.9|2996
1724852400000|2024-08-28 13:40:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|3367
1724852700000|2024-08-28 13:45:00|13347.3|13343.3|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|1245
1724853000000|2024-08-28 13:50:00|13348.9|13344.9|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|1934
1724853300000|2024-08-28 13:55:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13341.1|13337.1|1073
1724853600000|2024-08-28 14:00:00|13347.3|13343.3|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|4499
1724853900000|2024-08-28 14:05:00|13347.3|13343.3|13353.6|13349.6|13356.7|13352.7|13344.2|13340.2|2458
1724854200000|2024-08-28 14:10:00|13355.1|13351.1|13362.9|13358.9|13369.2|13365.2|13353.6|13349.6|2120
1724854500000|2024-08-28 14:15:00|13359.8|13355.8|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|1980
1724854800000|2024-08-28 14:20:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13356.7|13352.7|653
1724855100000|2024-08-28 14:25:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|1347
1724855400000|2024-08-28 14:30:00|13356.7|13352.7|13366.1|13362.1|13366.1|13362.1|13353.6|13349.6|1565
1724855700000|2024-08-28 14:35:00|13369.2|13365.2|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|470
1724856000000|2024-08-28 14:40:00|13366.1|13362.1|13372.3|13368.3|13375.4|13371.4|13362.9|13358.9|1064
1724856300000|2024-08-28 14:45:00|13369.2|13365.2|13378.6|13374.6|13378.6|13374.6|13369.2|13365.2|3078
1724856600000|2024-08-28 14:50:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|1025
1724856900000|2024-08-28 14:55:00|13378.6|13374.6|13384.8|13380.8|13387.9|13383.9|13372.3|13368.3|3450
1724857200000|2024-08-28 15:00:00|13387.9|13383.9|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|2459
1724857500000|2024-08-28 15:05:00|13375.4|13371.4|13366.1|13362.1|13375.4|13371.4|13362.9|13358.9|8396
1724857800000|2024-08-28 15:10:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|3360
1724858100000|2024-08-28 15:15:00|13366.1|13362.1|13378.6|13374.6|13381.7|13377.7|13366.1|13362.1|9229
1724858400000|2024-08-28 15:20:00|13375.4|13371.4|13384.8|13380.8|13384.8|13380.8|13375.4|13371.4|1610
1724858700000|2024-08-28 15:25:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|1547
1724859000000|2024-08-28 15:30:00|13384.8|13380.8|13375.4|13371.4|13387.9|13383.9|13375.4|13371.4|1624
1724859300000|2024-08-28 15:35:00|13378.6|13374.6|13369.2|13365.2|13378.6|13374.6|13369.2|13365.2|891
1724859600000|2024-08-28 15:40:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|2197
1724859900000|2024-08-28 15:45:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|7406
1724860200000|2024-08-28 15:50:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|2585
1724860500000|2024-08-28 15:55:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|1099
1724860800000|2024-08-28 16:00:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|1026
1724861100000|2024-08-28 16:05:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|7173
1724861400000|2024-08-28 16:10:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|1970
1724861700000|2024-08-28 16:15:00|13367.6|13363.6|13366.1|13362.1|13367.6|13363.6|13362.9|13358.9|1217
1724862000000|2024-08-28 16:20:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|2204
1724862300000|2024-08-28 16:25:00|13359.8|13355.8|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|1542
1724862600000|2024-08-28 16:30:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|1723
1724862900000|2024-08-28 16:35:00|13350.4|13346.4|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|3066
1724863200000|2024-08-28 16:40:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|865
1724863500000|2024-08-28 16:45:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|978
1724863800000|2024-08-28 16:50:00|13350.4|13346.4|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|1016
1724864100000|2024-08-28 16:55:00|13347.3|13343.3|13342.6|13338.6|13350.4|13346.4|13342.6|13338.6|1578
1724864400000|2024-08-28 17:00:00|13344.2|13340.2|13344.2|13340.2|13350.4|13346.4|13341.1|13337.1|480
1724864700000|2024-08-28 17:05:00|13347.3|13343.3|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|869
1724865000000|2024-08-28 17:10:00|13344.2|13340.2|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|624
1724865300000|2024-08-28 17:15:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|749
1724865600000|2024-08-28 17:20:00|13344.2|13340.2|13353.6|13349.6|13353.6|13349.6|13344.2|13340.2|573
1724865900000|2024-08-28 17:25:00|13350.4|13346.4|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|532
1724866200000|2024-08-28 17:30:00|13353.6|13349.6|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|697
1724866500000|2024-08-28 17:35:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|379
1724866800000|2024-08-28 17:40:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|2878
1724867100000|2024-08-28 17:45:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|3862
1724867400000|2024-08-28 17:50:00|13350.4|13346.4|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|835
1724867700000|2024-08-28 17:55:00|13356.7|13352.7|13362.9|13358.9|13366.1|13362.1|13353.6|13349.6|4546
1724868000000|2024-08-28 18:00:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|695
1724868300000|2024-08-28 18:05:00|13356.7|13352.7|13347.3|13343.3|13359.8|13355.8|13347.3|13343.3|781
1724868600000|2024-08-28 18:10:00|13350.4|13346.4|13341.1|13337.1|13350.4|13346.4|13341.1|13337.1|770
1724868900000|2024-08-28 18:15:00|13342.6|13338.6|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|1601
1724869200000|2024-08-28 18:20:00|13342.6|13338.6|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|750
1724869500000|2024-08-28 18:25:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|509
1724869800000|2024-08-28 18:30:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|808
1724870100000|2024-08-28 18:35:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|605
1724870400000|2024-08-28 18:40:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|2927
1724870700000|2024-08-28 18:45:00|13339.5|13335.5|13344.2|13340.2|13347.3|13343.3|13339.5|13335.5|1478
1724871000000|2024-08-28 18:50:00|13341.1|13337.1|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|1969
1724871300000|2024-08-28 18:55:00|13344.2|13340.2|13341.1|13337.1|13347.3|13343.3|13337.9|13333.9|1267
1724871600000|2024-08-28 19:00:00|13337.9|13333.9|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|1013
1724871900000|2024-08-28 19:05:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|1589
1724872200000|2024-08-28 19:10:00|13334.8|13330.8|13328.6|13324.6|13337.9|13333.9|13325.4|13321.4|1386
1724872500000|2024-08-28 19:15:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|1428
1724872800000|2024-08-28 19:20:00|13334.8|13330.8|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|4309
1724873100000|2024-08-28 19:25:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|840
1724873400000|2024-08-28 19:30:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|2317
1724873700000|2024-08-28 19:35:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|679
1724874000000|2024-08-28 19:40:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|606
1724874300000|2024-08-28 19:45:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|528
1724874600000|2024-08-28 19:50:00|||||||||345
1724874900000|2024-08-28 19:55:00|13334.8|13330.8|13347.3|13343.3|13350.4|13346.4|13331.7|13327.7|4259
1724875200000|2024-08-28 20:00:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|5956
1724875500000|2024-08-28 20:05:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|1201
1724875800000|2024-08-28 20:10:00|13345.8|13341.8|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|606
1724876100000|2024-08-28 20:15:00|13347.3|13343.3|13337.9|13333.9|13347.3|13343.3|13337.9|13333.9|688
1724876400000|2024-08-28 20:20:00|13334.8|13330.8|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|578
1724876700000|2024-08-28 20:25:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|672
1724877000000|2024-08-28 20:30:00|13344.2|13340.2|13347.3|13343.3|13348.9|13344.9|13344.2|13340.2|466
1724877300000|2024-08-28 20:35:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|392
1724877600000|2024-08-28 20:40:00|13341.1|13337.1|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|383
1724877900000|2024-08-28 20:45:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|487
1724878200000|2024-08-28 20:50:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|820
1724878500000|2024-08-28 20:55:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|463
1724882400000|2024-08-28 22:00:00|13355.1|13351.1|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|112
1724882700000|2024-08-28 22:05:00|13348.9|13344.9|13353.6|13349.6|13353.6|13349.6|13348.9|13344.9|66
1724883000000|2024-08-28 22:10:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|23
1724883300000|2024-08-28 22:15:00|||||||||1
1724883600000|2024-08-28 22:20:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|26
1724883900000|2024-08-28 22:25:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|37
1724884200000|2024-08-28 22:30:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|34
1724884500000|2024-08-28 22:35:00|13355.1|13351.1|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|62
1724884800000|2024-08-28 22:40:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|29
1724885100000|2024-08-28 22:45:00|13352|13348|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|12
1724885400000|2024-08-28 22:50:00|13352|13348|13350.4|13346.4|13352|13348|13347.3|13343.3|76
1724885700000|2024-08-28 22:55:00|||||||||9
1724886000000|2024-08-28 23:00:00|||||||||21
1724886300000|2024-08-28 23:05:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|24
1724886600000|2024-08-28 23:10:00|13355.1|13351.1|13353.6|13349.6|13355.1|13351.1|13353.6|13349.6|31
1724886900000|2024-08-28 23:15:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|65
1724887200000|2024-08-28 23:20:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13355.1|13351.1|25
1724887500000|2024-08-28 23:25:00|||||||||21
1724887800000|2024-08-28 23:30:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|79
1724888100000|2024-08-28 23:35:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|26
1724888400000|2024-08-28 23:40:00|13352|13348|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|66
1724888700000|2024-08-28 23:45:00|||||||||10
1724889000000|2024-08-28 23:50:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|123
1724889300000|2024-08-28 23:55:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13348.9|13344.9|44
1724889600000|2024-08-29 00:00:00|13347.3|13343.3|13356.7|13352.7|13359.8|13355.8|13347.3|13343.3|138
1724889900000|2024-08-29 00:05:00|13359.8|13355.8|13353.6|13349.6|13359.8|13355.8|13347.3|13343.3|246
1724890200000|2024-08-29 00:10:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|71
1724890500000|2024-08-29 00:15:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|147
1724890800000|2024-08-29 00:20:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|337
1724891100000|2024-08-29 00:25:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|146
1724891400000|2024-08-29 00:30:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|615
1724891700000|2024-08-29 00:35:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|114
1724892000000|2024-08-29 00:40:00|13342.6|13338.6|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|194
1724892300000|2024-08-29 00:45:00|13347.3|13343.3|13350.4|13346.4|13352|13348|13347.3|13343.3|218
1724892600000|2024-08-29 00:50:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|41
1724892900000|2024-08-29 00:55:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|355
1724893200000|2024-08-29 01:00:00|13353.6|13349.6|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|766
1724893500000|2024-08-29 01:05:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|206
1724893800000|2024-08-29 01:10:00|13355.1|13351.1|13353.6|13349.6|13355.1|13351.1|13353.6|13349.6|28
1724894100000|2024-08-29 01:15:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|215
1724894400000|2024-08-29 01:20:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13358.3|13354.3|123
1724894700000|2024-08-29 01:25:00|13361.4|13357.4|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|187
1724895000000|2024-08-29 01:30:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|251
1724895300000|2024-08-29 01:35:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|88
1724895600000|2024-08-29 01:40:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|225
1724895900000|2024-08-29 01:45:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|206
1724896200000|2024-08-29 01:50:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|127
1724896500000|2024-08-29 01:55:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|83
1724896800000|2024-08-29 02:00:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|92
1724897100000|2024-08-29 02:05:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|188
1724897400000|2024-08-29 02:10:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|225
1724897700000|2024-08-29 02:15:00|13345.8|13341.8|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|143
1724898000000|2024-08-29 02:20:00|||||||||21
1724898300000|2024-08-29 02:25:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|232
1724898600000|2024-08-29 02:30:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|56
1724898900000|2024-08-29 02:35:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|81
1724899200000|2024-08-29 02:40:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|63
1724899500000|2024-08-29 02:45:00|||||||||15
1724899800000|2024-08-29 02:50:00|||||||||5
1724900100000|2024-08-29 02:55:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|79
1724900400000|2024-08-29 03:00:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|142
1724900700000|2024-08-29 03:05:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|101
1724901000000|2024-08-29 03:10:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|57
1724901300000|2024-08-29 03:15:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|32
1724901600000|2024-08-29 03:20:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|48
1724901900000|2024-08-29 03:25:00|||||||||7
1724902200000|2024-08-29 03:30:00|||||||||15
1724902500000|2024-08-29 03:35:00|13347.3|13343.3|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|161
1724902800000|2024-08-29 03:40:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|219
1724903100000|2024-08-29 03:45:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|79
1724903400000|2024-08-29 03:50:00|13345.8|13341.8|13347.3|13343.3|13347.3|13343.3|13345.8|13341.8|143
1724903700000|2024-08-29 03:55:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|395
1724904000000|2024-08-29 04:00:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|109
1724904300000|2024-08-29 04:05:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|95
1724904600000|2024-08-29 04:10:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|31
1724904900000|2024-08-29 04:15:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|101
1724905200000|2024-08-29 04:20:00|13352|13348|13350.4|13346.4|13352|13348|13350.4|13346.4|11
1724905500000|2024-08-29 04:25:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|129
1724905800000|2024-08-29 04:30:00|||||||||63
1724906100000|2024-08-29 04:35:00|13347.3|13343.3|13350.4|13346.4|13352|13348|13347.3|13343.3|137
1724906400000|2024-08-29 04:40:00|13352|13348|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|115
1724906700000|2024-08-29 04:45:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|64
1724907000000|2024-08-29 04:50:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|51
1724907300000|2024-08-29 04:55:00|||||||||3
1724907600000|2024-08-29 05:00:00|||||||||21
1724907900000|2024-08-29 05:05:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|149
1724908200000|2024-08-29 05:10:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|113
1724908500000|2024-08-29 05:15:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|203
1724908800000|2024-08-29 05:20:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|48
1724909100000|2024-08-29 05:25:00|||||||||8
1724909400000|2024-08-29 05:30:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|192
1724909700000|2024-08-29 05:35:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|180
1724910000000|2024-08-29 05:40:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|100
1724910300000|2024-08-29 05:45:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|35
1724910600000|2024-08-29 05:50:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|82
1724910900000|2024-08-29 05:55:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13348.9|13344.9|38
1724911200000|2024-08-29 06:00:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|78
1724911500000|2024-08-29 06:05:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|153
1724911800000|2024-08-29 06:10:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|74
1724912100000|2024-08-29 06:15:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|379
1724912400000|2024-08-29 06:20:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|253
1724912700000|2024-08-29 06:25:00|13350.4|13346.4|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|177
1724913000000|2024-08-29 06:30:00|13344.2|13340.2|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|175
1724913300000|2024-08-29 06:35:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|227
1724913600000|2024-08-29 06:40:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|278
1724913900000|2024-08-29 06:45:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|57
1724914200000|2024-08-29 06:50:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|98
1724914500000|2024-08-29 06:55:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|118
1724914800000|2024-08-29 07:00:00|13345.8|13341.8|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|629
1724915100000|2024-08-29 07:05:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|101
1724915400000|2024-08-29 07:10:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|433
1724915700000|2024-08-29 07:15:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|341
1724916000000|2024-08-29 07:20:00|13347.3|13343.3|13341.1|13337.1|13350.4|13346.4|13341.1|13337.1|186
1724916300000|2024-08-29 07:25:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|268
1724916600000|2024-08-29 07:30:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|326
1724916900000|2024-08-29 07:35:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|209
1724917200000|2024-08-29 07:40:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|360
1724917500000|2024-08-29 07:45:00|13341.1|13337.1|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|476
1724917800000|2024-08-29 07:50:00|13333.3|13329.3|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|445
1724918100000|2024-08-29 07:55:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|315
1724918400000|2024-08-29 08:00:00|13350.4|13346.4|13375.4|13371.4|13375.4|13371.4|13350.4|13346.4|1051
1724918700000|2024-08-29 08:05:00|13378.6|13374.6|13369.2|13365.2|13378.6|13374.6|13366.1|13362.1|661
1724919000000|2024-08-29 08:10:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|237
1724919300000|2024-08-29 08:15:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|467
1724919600000|2024-08-29 08:20:00|13375.4|13371.4|13387.9|13383.9|13387.9|13383.9|13375.4|13371.4|262
1724919900000|2024-08-29 08:25:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|521
1724920200000|2024-08-29 08:30:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|492
1724920500000|2024-08-29 08:35:00|13387.9|13383.9|13394.2|13390.2|13394.2|13390.2|13384.8|13380.8|249
1724920800000|2024-08-29 08:40:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|307
1724921100000|2024-08-29 08:45:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|223
1724921400000|2024-08-29 08:50:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|546
1724921700000|2024-08-29 08:55:00|13392.6|13388.6|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|136
1724922000000|2024-08-29 09:00:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|146
1724922300000|2024-08-29 09:05:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|230
1724922600000|2024-08-29 09:10:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|181
1724922900000|2024-08-29 09:15:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|118
1724923200000|2024-08-29 09:20:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|219
1724923500000|2024-08-29 09:25:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|159
1724923800000|2024-08-29 09:30:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|258
1724924100000|2024-08-29 09:35:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|353
1724924400000|2024-08-29 09:40:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|167
1724924700000|2024-08-29 09:45:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|214
1724925000000|2024-08-29 09:50:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|95
1724925300000|2024-08-29 09:55:00|13384.8|13380.8|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|215
1724925600000|2024-08-29 10:00:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|257
1724925900000|2024-08-29 10:05:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|103
1724926200000|2024-08-29 10:10:00|13373.9|13369.9|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|178
1724926500000|2024-08-29 10:15:00|13377|13373|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|171
1724926800000|2024-08-29 10:20:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|95
1724927100000|2024-08-29 10:25:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|282
1724927400000|2024-08-29 10:30:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|70
1724927700000|2024-08-29 10:35:00|13369.2|13365.2|13359.8|13355.8|13369.2|13365.2|13359.8|13355.8|111
1724928000000|2024-08-29 10:40:00|13356.7|13352.7|13366.1|13362.1|13366.1|13362.1|13356.7|13352.7|189
1724928300000|2024-08-29 10:45:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|316
1724928600000|2024-08-29 10:50:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|124
1724928900000|2024-08-29 10:55:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|254
1724929200000|2024-08-29 11:00:00|13364.5|13360.5|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|300
1724929500000|2024-08-29 11:05:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13356.7|13352.7|322
1724929800000|2024-08-29 11:10:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|233
1724930100000|2024-08-29 11:15:00|13355.1|13351.1|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|480
1724930400000|2024-08-29 11:20:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|169
1724930700000|2024-08-29 11:25:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|215
1724931000000|2024-08-29 11:30:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|221
1724931300000|2024-08-29 11:35:00|13362.9|13358.9|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|248
1724931600000|2024-08-29 11:40:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|108
1724931900000|2024-08-29 11:45:00|13359.8|13355.8|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|368
1724932200000|2024-08-29 11:50:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|584
1724932500000|2024-08-29 11:55:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|726
1724932800000|2024-08-29 12:00:00|13375.4|13371.4|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|710
1724933100000|2024-08-29 12:05:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|210
1724933400000|2024-08-29 12:10:00|13369.2|13365.2|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|503
1724933700000|2024-08-29 12:15:00|13369.2|13365.2|13359.8|13355.8|13369.2|13365.2|13356.7|13352.7|586
1724934000000|2024-08-29 12:20:00|13362.9|13358.9|13350.4|13346.4|13362.9|13358.9|13350.4|13346.4|990
1724934300000|2024-08-29 12:25:00|13352|13348|13345.8|13341.8|13353.6|13349.6|13344.2|13340.2|1490
1724934600000|2024-08-29 12:30:00|13347.3|13343.3|13322.3|13318.3|13355.1|13351.1|13309.8|13305.8|3928
1724934900000|2024-08-29 12:35:00|13319.2|13315.2|13309.8|13305.8|13325.4|13321.4|13306.7|13302.7|1773
1724935200000|2024-08-29 12:40:00|13306.7|13302.7|13287.9|13283.9|13306.7|13302.7|13287.9|13283.9|1978
1724935500000|2024-08-29 12:45:00|13291.1|13287.1|13284.8|13280.8|13294.2|13290.2|13281.7|13277.7|2000
1724935800000|2024-08-29 12:50:00|13287.9|13283.9|13300.4|13296.4|13303.6|13299.6|13284.8|13280.8|2043
1724936100000|2024-08-29 12:55:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13291.1|13287.1|1466
1724936400000|2024-08-29 13:00:00|13294.2|13290.2|13287.9|13283.9|13297.3|13293.3|13287.9|13283.9|1726
1724936700000|2024-08-29 13:05:00|13284.8|13280.8|13272.3|13268.3|13284.8|13280.8|13272.3|13268.3|1623
1724937000000|2024-08-29 13:10:00|13275.4|13271.4|13266.1|13262.1|13275.4|13271.4|13259.8|13255.8|2079
1724937300000|2024-08-29 13:15:00|13269.2|13265.2|13269.2|13265.2|13275.4|13271.4|13262.9|13258.9|1214
1724937600000|2024-08-29 13:20:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|1090
1724937900000|2024-08-29 13:25:00|13269.2|13265.2|13275.4|13271.4|13278.6|13274.6|13269.2|13265.2|867
1724938200000|2024-08-29 13:30:00|13272.3|13268.3|13281.7|13277.7|13294.2|13290.2|13272.3|13268.3|2607
1724938500000|2024-08-29 13:35:00|13283.3|13279.3|13286.4|13282.4|13291.1|13287.1|13278.6|13274.6|2332
1724938800000|2024-08-29 13:40:00|13287.9|13283.9|13278.6|13274.6|13291.1|13287.1|13278.6|13274.6|1820
1724939100000|2024-08-29 13:45:00|13275.4|13271.4|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|819
1724939400000|2024-08-29 13:50:00|13275.4|13271.4|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|820
1724939700000|2024-08-29 13:55:00|13275.4|13271.4|13278.6|13274.6|13284.8|13280.8|13272.3|13268.3|1199
1724940000000|2024-08-29 14:00:00|13281.7|13277.7|13294.2|13290.2|13294.2|13290.2|13278.6|13274.6|1093
1724940300000|2024-08-29 14:05:00|13292.6|13288.6|13300.4|13296.4|13300.4|13296.4|13291.1|13287.1|873
1724940600000|2024-08-29 14:10:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|865
1724940900000|2024-08-29 14:15:00|13306.7|13302.7|13294.2|13290.2|13306.7|13302.7|13291.1|13287.1|1595
1724941200000|2024-08-29 14:20:00|13297.3|13293.3|13287.9|13283.9|13297.3|13293.3|13287.9|13283.9|1394
1724941500000|2024-08-29 14:25:00|13284.8|13280.8|13284.8|13280.8|13294.2|13290.2|13281.7|13277.7|1456
1724941800000|2024-08-29 14:30:00|13281.7|13277.7|13269.2|13265.2|13287.9|13283.9|13269.2|13265.2|1657
1724942100000|2024-08-29 14:35:00|13272.3|13268.3|13259.8|13255.8|13272.3|13268.3|13259.8|13255.8|1197
1724942400000|2024-08-29 14:40:00|13262.9|13258.9|13253.6|13249.6|13262.9|13258.9|13244.2|13240.2|2808
1724942700000|2024-08-29 14:45:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|2290
1724943000000|2024-08-29 14:50:00|13253.6|13249.6|13259.8|13255.8|13262.9|13258.9|13253.6|13249.6|768
1724943300000|2024-08-29 14:55:00|13256.7|13252.7|13250.4|13246.4|13256.7|13252.7|13247.3|13243.3|1221
1724943600000|2024-08-29 15:00:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|492
1724943900000|2024-08-29 15:05:00|13259.8|13255.8|13259.8|13255.8|13266.1|13262.1|13256.7|13252.7|1139
1724944200000|2024-08-29 15:10:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|628
1724944500000|2024-08-29 15:15:00|13256.7|13252.7|13266.1|13262.1|13266.1|13262.1|13253.6|13249.6|973
1724944800000|2024-08-29 15:20:00|13269.2|13265.2|13253.6|13249.6|13269.2|13265.2|13253.6|13249.6|646
1724945100000|2024-08-29 15:25:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|517
1724945400000|2024-08-29 15:30:00|13259.8|13255.8|13269.2|13265.2|13269.2|13265.2|13259.8|13255.8|1014
1724945700000|2024-08-29 15:35:00|13272.3|13268.3|13272.3|13268.3|13273.9|13269.9|13269.2|13265.2|388
1724946000000|2024-08-29 15:40:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|557
1724946300000|2024-08-29 15:45:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|584
1724946600000|2024-08-29 15:50:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|1047
1724946900000|2024-08-29 15:55:00|13278.6|13274.6|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|757
1724947200000|2024-08-29 16:00:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|687
1724947500000|2024-08-29 16:05:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|301
1724947800000|2024-08-29 16:10:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13284.8|13280.8|1216
1724948100000|2024-08-29 16:15:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|733
1724948400000|2024-08-29 16:20:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|749
1724948700000|2024-08-29 16:25:00|13292.6|13288.6|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|859
1724949000000|2024-08-29 16:30:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|406
1724949300000|2024-08-29 16:35:00|13292.6|13288.6|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|532
1724949600000|2024-08-29 16:40:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|1426
1724949900000|2024-08-29 16:45:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|567
1724950200000|2024-08-29 16:50:00|13298.9|13294.9|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|581
1724950500000|2024-08-29 16:55:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|943
1724950800000|2024-08-29 17:00:00|13298.9|13294.9|13294.2|13290.2|13300.4|13296.4|13284.8|13280.8|1164
1724951100000|2024-08-29 17:05:00|13297.3|13293.3|13303.6|13299.6|13306.7|13302.7|13294.2|13290.2|1161
1724951400000|2024-08-29 17:10:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|622
1724951700000|2024-08-29 17:15:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|1208
1724952000000|2024-08-29 17:20:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|1452
1724952300000|2024-08-29 17:25:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|898
1724952600000|2024-08-29 17:30:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|353
1724952900000|2024-08-29 17:35:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|396
1724953200000|2024-08-29 17:40:00|13297.3|13293.3|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|426
1724953500000|2024-08-29 17:45:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13294.2|13290.2|1288
1724953800000|2024-08-29 17:50:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|539
1724954100000|2024-08-29 17:55:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|962
1724954400000|2024-08-29 18:00:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|398
1724954700000|2024-08-29 18:05:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|381
1724955000000|2024-08-29 18:10:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|683
1724955300000|2024-08-29 18:15:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|473
1724955600000|2024-08-29 18:20:00|||||||||185
1724955900000|2024-08-29 18:25:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|1131
1724956200000|2024-08-29 18:30:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|320
1724956500000|2024-08-29 18:35:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|659
1724956800000|2024-08-29 18:40:00|13309.8|13305.8|13300.4|13296.4|13309.8|13305.8|13300.4|13296.4|341
1724957100000|2024-08-29 18:45:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|708
1724957400000|2024-08-29 18:50:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|221
1724957700000|2024-08-29 18:55:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|866
1724958000000|2024-08-29 19:00:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|1214
1724958300000|2024-08-29 19:05:00|||||||||633
1724958600000|2024-08-29 19:10:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|613
1724958900000|2024-08-29 19:15:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|659
1724959200000|2024-08-29 19:20:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|1145
1724959500000|2024-08-29 19:25:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|292
1724959800000|2024-08-29 19:30:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|297
1724960100000|2024-08-29 19:35:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|439
1724960400000|2024-08-29 19:40:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|438
1724960700000|2024-08-29 19:45:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|413
1724961000000|2024-08-29 19:50:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|262
1724961300000|2024-08-29 19:55:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|4254
1724961600000|2024-08-29 20:00:00|13294.2|13290.2|13294.2|13290.2|13300.4|13296.4|13291.1|13287.1|2692
1724961900000|2024-08-29 20:05:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|690
1724962200000|2024-08-29 20:10:00|||||||||262
1724962500000|2024-08-29 20:15:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|732
1724962800000|2024-08-29 20:20:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|111
1724963100000|2024-08-29 20:25:00|13298.9|13294.9|13297.3|13293.3|13298.9|13294.9|13297.3|13293.3|82
1724963400000|2024-08-29 20:30:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|477
1724963700000|2024-08-29 20:35:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|347
1724964000000|2024-08-29 20:40:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|539
1724964300000|2024-08-29 20:45:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|156
1724964600000|2024-08-29 20:50:00|13302|13298|13303.6|13299.6|13306.7|13302.7|13302|13298|1481
1724964900000|2024-08-29 20:55:00|13306.7|13302.7|13305.1|13301.1|13306.7|13302.7|13303.6|13299.6|295
1724968800000|2024-08-29 22:00:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|24
1724969100000|2024-08-29 22:05:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|300
1724969400000|2024-08-29 22:10:00|||||||||2
1724969700000|2024-08-29 22:15:00|||||||||5
1724970000000|2024-08-29 22:20:00|13298.9|13294.9|13291.1|13287.1|13300.4|13296.4|13291.1|13287.1|168
1724970300000|2024-08-29 22:25:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|153
1724970600000|2024-08-29 22:30:00|||||||||12
1724970900000|2024-08-29 22:35:00|||||||||10
1724971200000|2024-08-29 22:40:00|||||||||19
1724972100000|2024-08-29 22:55:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|62
1724972400000|2024-08-29 23:00:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|72
1724972700000|2024-08-29 23:05:00|13292.6|13288.6|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|71
1724973000000|2024-08-29 23:10:00|13292.6|13288.6|13291.1|13287.1|13292.6|13288.6|13291.1|13287.1|69
1724973300000|2024-08-29 23:15:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|16
1724973600000|2024-08-29 23:20:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|94
1724973900000|2024-08-29 23:25:00|||||||||6
1724974200000|2024-08-29 23:30:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|194
1724974500000|2024-08-29 23:35:00|13284.8|13280.8|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|93
1724974800000|2024-08-29 23:40:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|75
1724975100000|2024-08-29 23:45:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|62
1724975400000|2024-08-29 23:50:00|13291.1|13287.1|13297.3|13293.3|13297.3|13293.3|13287.9|13283.9|146
1724975700000|2024-08-29 23:55:00|||||||||29
1724976000000|2024-08-30 00:00:00|13295.8|13291.8|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|108
1724976300000|2024-08-30 00:05:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|110
1724976600000|2024-08-30 00:10:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|83
1724976900000|2024-08-30 00:15:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|111
1724977200000|2024-08-30 00:20:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|91
1724977500000|2024-08-30 00:25:00|13300.4|13296.4|13302|13298|13303.6|13299.6|13300.4|13296.4|38
1724977800000|2024-08-30 00:30:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|38
1724978100000|2024-08-30 00:35:00|13302|13298|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|30
1724978400000|2024-08-30 00:40:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|158
1724978700000|2024-08-30 00:45:00|||||||||4
1724979000000|2024-08-30 00:50:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|75
1724979300000|2024-08-30 00:55:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|93
1724979600000|2024-08-30 01:00:00|13298.9|13294.9|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|198
1724979900000|2024-08-30 01:05:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|76
1724980200000|2024-08-30 01:10:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|281
1724980500000|2024-08-30 01:15:00|13297.3|13293.3|13298.9|13294.9|13300.4|13296.4|13297.3|13293.3|59
1724980800000|2024-08-30 01:20:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13298.9|13294.9|22
1724981100000|2024-08-30 01:25:00|13302|13298|13303.6|13299.6|13306.7|13302.7|13302|13298|129
1724981400000|2024-08-30 01:30:00|13302|13298|13305.1|13301.1|13306.7|13302.7|13302|13298|173
1724981700000|2024-08-30 01:35:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|144
1724982000000|2024-08-30 01:40:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|43
1724982300000|2024-08-30 01:45:00|13300.4|13296.4|13302|13298|13303.6|13299.6|13300.4|13296.4|32
1724982600000|2024-08-30 01:50:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|25
1724982900000|2024-08-30 01:55:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|109
1724983200000|2024-08-30 02:00:00|13303.6|13299.6|13302|13298|13303.6|13299.6|13300.4|13296.4|56
1724983500000|2024-08-30 02:05:00|13300.4|13296.4|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|121
1724983800000|2024-08-30 02:10:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|59
1724984100000|2024-08-30 02:15:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|158
1724984400000|2024-08-30 02:20:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|115
1724984700000|2024-08-30 02:25:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|45
1724985000000|2024-08-30 02:30:00|13302|13298|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|70
1724985300000|2024-08-30 02:35:00|||||||||6
1724985600000|2024-08-30 02:40:00|||||||||48
1724985900000|2024-08-30 02:45:00|||||||||31
1724986200000|2024-08-30 02:50:00|||||||||64
1724986500000|2024-08-30 02:55:00|||||||||9
1724986800000|2024-08-30 03:00:00|||||||||12
1724987100000|2024-08-30 03:05:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|218
1724987400000|2024-08-30 03:10:00|||||||||86
1724987700000|2024-08-30 03:15:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|40
1724988000000|2024-08-30 03:20:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|286
1724988300000|2024-08-30 03:25:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13295.8|13291.8|150
1724988600000|2024-08-30 03:30:00|13295.8|13291.8|13294.2|13290.2|13295.8|13291.8|13294.2|13290.2|29
1724988900000|2024-08-30 03:35:00|||||||||18
1724989200000|2024-08-30 03:40:00|13292.6|13288.6|13291.1|13287.1|13292.6|13288.6|13291.1|13287.1|51
1724989500000|2024-08-30 03:45:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|88
1724989800000|2024-08-30 03:50:00|||||||||18
1724990100000|2024-08-30 03:55:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|96
1724990400000|2024-08-30 04:00:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|19
1724990700000|2024-08-30 04:05:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|52
1724991000000|2024-08-30 04:10:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|78
1724991300000|2024-08-30 04:15:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|77
1724991600000|2024-08-30 04:20:00|||||||||15
1724991900000|2024-08-30 04:25:00|||||||||64
1724992200000|2024-08-30 04:30:00|||||||||108
1724992500000|2024-08-30 04:35:00|||||||||16
1724992800000|2024-08-30 04:40:00|||||||||38
1724993100000|2024-08-30 04:45:00|||||||||47
1724993400000|2024-08-30 04:50:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13298.9|13294.9|67
1724993700000|2024-08-30 04:55:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|49
1724994000000|2024-08-30 05:00:00|||||||||4
1724994300000|2024-08-30 05:05:00|||||||||19
1724994600000|2024-08-30 05:10:00|||||||||38
1724994900000|2024-08-30 05:15:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|20
1724995200000|2024-08-30 05:20:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|130
1724995500000|2024-08-30 05:25:00|||||||||11
1724995800000|2024-08-30 05:30:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|30
1724996100000|2024-08-30 05:35:00|||||||||3
1724996400000|2024-08-30 05:40:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|160
1724996700000|2024-08-30 05:45:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|106
1724997000000|2024-08-30 05:50:00|||||||||47
1724997300000|2024-08-30 05:55:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|51
1724997600000|2024-08-30 06:00:00|13298.9|13294.9|13297.3|13293.3|13298.9|13294.9|13294.2|13290.2|90
1724997900000|2024-08-30 06:05:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|86
1724998200000|2024-08-30 06:10:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|146
1724998500000|2024-08-30 06:15:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|77
1724998800000|2024-08-30 06:20:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|137
1724999100000|2024-08-30 06:25:00|13303.6|13299.6|13300.4|13296.4|13309.8|13305.8|13300.4|13296.4|312
1724999400000|2024-08-30 06:30:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|535
1724999700000|2024-08-30 06:35:00|13300.4|13296.4|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|97
1725000000000|2024-08-30 06:40:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|447
1725000300000|2024-08-30 06:45:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|404
1725000600000|2024-08-30 06:50:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|255
1725000900000|2024-08-30 06:55:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|360
1725001200000|2024-08-30 07:00:00|13300.4|13296.4|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|329
1725001500000|2024-08-30 07:05:00|13297.3|13293.3|13303.6|13299.6|13306.7|13302.7|13297.3|13293.3|233
1725001800000|2024-08-30 07:10:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|184
1725002100000|2024-08-30 07:15:00|13303.6|13299.6|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|220
1725002400000|2024-08-30 07:20:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|230
1725002700000|2024-08-30 07:25:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|124
1725003000000|2024-08-30 07:30:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|239
1725003300000|2024-08-30 07:35:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|422
1725003600000|2024-08-30 07:40:00|13297.3|13293.3|13303.6|13299.6|13306.7|13302.7|13297.3|13293.3|315
1725003900000|2024-08-30 07:45:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|81
1725004200000|2024-08-30 07:50:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|341
1725004500000|2024-08-30 07:55:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|262
1725004800000|2024-08-30 08:00:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|395
1725005100000|2024-08-30 08:05:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|491
1725005400000|2024-08-30 08:10:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|256
1725005700000|2024-08-30 08:15:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|424
1725006000000|2024-08-30 08:20:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|171
1725006300000|2024-08-30 08:25:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|264
1725006600000|2024-08-30 08:30:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|220
1725006900000|2024-08-30 08:35:00|13309.8|13305.8|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|177
1725007200000|2024-08-30 08:40:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|166
1725007500000|2024-08-30 08:45:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|305
1725007800000|2024-08-30 08:50:00|||||||||80
1725008100000|2024-08-30 08:55:00|13314.5|13310.5|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|123
1725008400000|2024-08-30 09:00:00|13312.9|13308.9|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|217
1725008700000|2024-08-30 09:05:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|162
1724623200000|2024-08-25 22:00:00|13427|13423|13436.4|13432.4|13437.9|13433.9|13420.8|13416.8|25
1724623500000|2024-08-25 22:05:00|13437.9|13433.9|13425.4|13421.4|13439.5|13435.5|13423.9|13419.9|0
1724623800000|2024-08-25 22:10:00|13427|13423|13425.4|13421.4|13427|13423|13420.8|13416.8|3
1724624100000|2024-08-25 22:15:00|13423.9|13419.9|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|26
1724624400000|2024-08-25 22:20:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|14
1724624700000|2024-08-25 22:25:00|13419.2|13415.2|13420.8|13416.8|13422.3|13418.3|13419.2|13415.2|5
1724625000000|2024-08-25 22:30:00|13422.3|13418.3|13430.1|13426.1|13430.1|13426.1|13422.3|13418.3|2
1724625300000|2024-08-25 22:35:00|13431.7|13427.7|13430.1|13426.1|13431.7|13427.7|13430.1|13426.1|0
1724625600000|2024-08-25 22:40:00|13431.7|13427.7|13445.8|13441.8|13448.9|13444.9|13431.7|13427.7|15
1724625900000|2024-08-25 22:45:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|11
1724626200000|2024-08-25 22:50:00|13442.6|13438.6|13439.5|13435.5|13442.6|13438.6|13437.9|13433.9|0
1724626500000|2024-08-25 22:55:00|13441.1|13437.1|13442.6|13438.6|13444.2|13440.2|13441.1|13437.1|9
1724626800000|2024-08-25 23:00:00|13439.5|13435.5|13447.3|13443.3|13447.3|13443.3|13439.5|13435.5|89
1724627100000|2024-08-25 23:05:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|29
1724627400000|2024-08-25 23:10:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|31
1724627700000|2024-08-25 23:15:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|27
1724628000000|2024-08-25 23:20:00|13448.9|13444.9|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|4
1724628300000|2024-08-25 23:25:00|13442.6|13438.6|13439.5|13435.5|13442.6|13438.6|13439.5|13435.5|21
1724628600000|2024-08-25 23:30:00|13441.1|13437.1|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|6
1724628900000|2024-08-25 23:35:00|13445.8|13441.8|13444.2|13440.2|13445.8|13441.8|13441.1|13437.1|164
1724629200000|2024-08-25 23:40:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13439.5|13435.5|44
1724629500000|2024-08-25 23:45:00|13442.6|13438.6|13445.8|13441.8|13447.3|13443.3|13441.1|13437.1|36
1724629800000|2024-08-25 23:50:00|13447.3|13443.3|13447.3|13443.3|13448.9|13444.9|13445.8|13441.8|30
1724630100000|2024-08-25 23:55:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|2
1724630400000|2024-08-26 00:00:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13437.9|13433.9|46
1724630700000|2024-08-26 00:05:00|13450.4|13446.4|13459.8|13455.8|13462.9|13458.9|13448.9|13444.9|46
1724631000000|2024-08-26 00:10:00|13458.3|13454.3|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|25
1724631300000|2024-08-26 00:15:00|13455.1|13451.1|13456.7|13452.7|13461.4|13457.4|13453.6|13449.6|38
1724631600000|2024-08-26 00:20:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13450.4|13446.4|44
1724631900000|2024-08-26 00:25:00|13461.4|13457.4|13464.5|13460.5|13466.1|13462.1|13459.8|13455.8|85
1724632200000|2024-08-26 00:30:00|13462.9|13458.9|13467.6|13463.6|13467.6|13463.6|13461.4|13457.4|87
1724632500000|2024-08-26 00:35:00|13466.1|13462.1|13456.7|13452.7|13469.2|13465.2|13456.7|13452.7|15
1724632800000|2024-08-26 00:40:00|13458.3|13454.3|13452|13448|13459.8|13455.8|13450.4|13446.4|63
1724633100000|2024-08-26 00:45:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|17
1724633400000|2024-08-26 00:50:00|13452|13448|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|35
1724633700000|2024-08-26 00:55:00|13455.1|13451.1|13444.2|13440.2|13455.1|13451.1|13441.1|13437.1|10
1724634000000|2024-08-26 01:00:00|13442.6|13438.6|13450.4|13446.4|13450.4|13446.4|13441.1|13437.1|71
1724634300000|2024-08-26 01:05:00|13448.9|13444.9|13448.9|13444.9|13452|13448|13444.2|13440.2|54
1724634600000|2024-08-26 01:10:00|13447.3|13443.3|13452|13448|13453.6|13449.6|13447.3|13443.3|188
1724634900000|2024-08-26 01:15:00|13453.6|13449.6|13453.6|13449.6|13455.1|13451.1|13450.4|13446.4|29
1724635200000|2024-08-26 01:20:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|1
1724635500000|2024-08-26 01:25:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|86
1724635800000|2024-08-26 01:30:00|13456.7|13452.7|13452|13448|13456.7|13452.7|13450.4|13446.4|219
1724636100000|2024-08-26 01:35:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|41
1724636400000|2024-08-26 01:40:00|13452|13448|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|79
1724636700000|2024-08-26 01:45:00|13445.8|13441.8|13441.1|13437.1|13445.8|13441.8|13441.1|13437.1|172
1724637000000|2024-08-26 01:50:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13442.6|13438.6|68
1724637300000|2024-08-26 01:55:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|10
1724637600000|2024-08-26 02:00:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|54
1724637900000|2024-08-26 02:05:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|294
1724638200000|2024-08-26 02:10:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|1749
1724638500000|2024-08-26 02:15:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|172
1724638800000|2024-08-26 02:20:00|13448.9|13444.9|13445.8|13441.8|13448.9|13444.9|13444.2|13440.2|217
1724639100000|2024-08-26 02:25:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|119
1724639400000|2024-08-26 02:30:00|13445.8|13441.8|13441.1|13437.1|13445.8|13441.8|13441.1|13437.1|74
1724639700000|2024-08-26 02:35:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|79
1724640000000|2024-08-26 02:40:00|13439.5|13435.5|13444.2|13440.2|13444.2|13440.2|13439.5|13435.5|182
1724640300000|2024-08-26 02:45:00|13442.6|13438.6|13447.3|13443.3|13447.3|13443.3|13442.6|13438.6|39
1724640600000|2024-08-26 02:50:00|13444.2|13440.2|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|33
1724640900000|2024-08-26 02:55:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|101
1724641200000|2024-08-26 03:00:00|13436.4|13432.4|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|114
1724641500000|2024-08-26 03:05:00|13439.5|13435.5|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|264
1724641800000|2024-08-26 03:10:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|15
1724642100000|2024-08-26 03:15:00|||||||||47
1724642400000|2024-08-26 03:20:00|||||||||11
1724642700000|2024-08-26 03:25:00|13441.1|13437.1|13442.6|13438.6|13444.2|13440.2|13441.1|13437.1|54
1724643000000|2024-08-26 03:30:00|13444.2|13440.2|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|40
1724643300000|2024-08-26 03:35:00|13439.5|13435.5|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|36
1724643600000|2024-08-26 03:40:00|13439.5|13435.5|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|31
1724643900000|2024-08-26 03:45:00|13439.5|13435.5|13444.2|13440.2|13447.3|13443.3|13439.5|13435.5|335
1724644200000|2024-08-26 03:50:00|13447.3|13443.3|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|8
1724644500000|2024-08-26 03:55:00|13442.6|13438.6|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|270
1724644800000|2024-08-26 04:00:00|13442.6|13438.6|13444.2|13440.2|13447.3|13443.3|13442.6|13438.6|22
1724645100000|2024-08-26 04:05:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13445.8|13441.8|36
1724645400000|2024-08-26 04:10:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13445.8|13441.8|18
1724645700000|2024-08-26 04:15:00|13445.8|13441.8|13444.2|13440.2|13445.8|13441.8|13442.6|13438.6|27
1724646000000|2024-08-26 04:20:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|95
1724646300000|2024-08-26 04:25:00|13448.9|13444.9|13448.9|13444.9|13450.4|13446.4|13447.3|13443.3|4
1724646600000|2024-08-26 04:30:00|13447.3|13443.3|13447.3|13443.3|13448.9|13444.9|13447.3|13443.3|6
1724646900000|2024-08-26 04:35:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13448.9|13444.9|51
1724647200000|2024-08-26 04:40:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13452|13448|6
1724647500000|2024-08-26 04:45:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|40
1724647800000|2024-08-26 04:50:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|15
1724648100000|2024-08-26 04:55:00|13456.7|13452.7|13456.7|13452.7|13458.3|13454.3|13453.6|13449.6|34
1724648400000|2024-08-26 05:00:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|47
1724648700000|2024-08-26 05:05:00|13453.6|13449.6|13452|13448|13453.6|13449.6|13452|13448|27
1724649000000|2024-08-26 05:10:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|22
1724649300000|2024-08-26 05:15:00|13452|13448|13452|13448|13453.6|13449.6|13450.4|13446.4|24
1724649600000|2024-08-26 05:20:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13448.9|13444.9|16
1724649900000|2024-08-26 05:25:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13448.9|13444.9|3
1724650200000|2024-08-26 05:30:00|13448.9|13444.9|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|200
1724650500000|2024-08-26 05:35:00|13455.1|13451.1|13455.1|13451.1|13455.1|13451.1|13455.1|13451.1|50
1724650800000|2024-08-26 05:40:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|3
1724651100000|2024-08-26 05:45:00|||||||||1
1724651400000|2024-08-26 05:50:00|13456.7|13452.7|13458.3|13454.3|13459.8|13455.8|13456.7|13452.7|66
1724651700000|2024-08-26 05:55:00|13459.8|13455.8|13461.4|13457.4|13462.9|13458.9|13458.3|13454.3|67
1724652000000|2024-08-26 06:00:00|13459.8|13455.8|13459.8|13455.8|13461.4|13457.4|13456.7|13452.7|29
1724652300000|2024-08-26 06:05:00|13458.3|13454.3|13455.1|13451.1|13458.3|13454.3|13453.6|13449.6|54
1724652600000|2024-08-26 06:10:00|13453.6|13449.6|13455.1|13451.1|13456.7|13452.7|13453.6|13449.6|19
1724652900000|2024-08-26 06:15:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|7
1724653200000|2024-08-26 06:20:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|5
1724653500000|2024-08-26 06:25:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|641
1724653800000|2024-08-26 06:30:00|13461.4|13457.4|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|52
1724654100000|2024-08-26 06:35:00|13464.5|13460.5|13453.6|13449.6|13466.1|13462.1|13453.6|13449.6|111
1724654400000|2024-08-26 06:40:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|60
1724654700000|2024-08-26 06:45:00|13455.1|13451.1|13447.3|13443.3|13456.7|13452.7|13447.3|13443.3|158
1724655000000|2024-08-26 06:50:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13441.1|13437.1|95
1724655300000|2024-08-26 06:55:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|81
1724655600000|2024-08-26 07:00:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|176
1724655900000|2024-08-26 07:05:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13442.6|13438.6|77
1724656200000|2024-08-26 07:10:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|209
1724656500000|2024-08-26 07:15:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|94
1724656800000|2024-08-26 07:20:00|13444.2|13440.2|13437.9|13433.9|13447.3|13443.3|13437.9|13433.9|356
1724657100000|2024-08-26 07:25:00|13436.4|13432.4|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|373
1724657400000|2024-08-26 07:30:00|13437.9|13433.9|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|1571
1724657700000|2024-08-26 07:35:00|13433.3|13429.3|13425.4|13421.4|13434.8|13430.8|13425.4|13421.4|1853
1724658000000|2024-08-26 07:40:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|205
1724658300000|2024-08-26 07:45:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|232
1724658600000|2024-08-26 07:50:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|271
1724658900000|2024-08-26 07:55:00|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|120
1724659200000|2024-08-26 08:00:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|419
1724659500000|2024-08-26 08:05:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|553
1724659800000|2024-08-26 08:10:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|914
1724660100000|2024-08-26 08:15:00|||||||||469
1724660400000|2024-08-26 08:20:00|13425.4|13421.4|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|139
1724660700000|2024-08-26 08:25:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|137
1724661000000|2024-08-26 08:30:00|13422.3|13418.3|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|703
1724661300000|2024-08-26 08:35:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|383
1724661600000|2024-08-26 08:40:00|13422.3|13418.3|13425.4|13421.4|13427|13423|13422.3|13418.3|679
1724661900000|2024-08-26 08:45:00|13427|13423|13431.7|13427.7|13434.8|13430.8|13427|13423|212
1724662200000|2024-08-26 08:50:00|13434.8|13430.8|13436.4|13432.4|13437.9|13433.9|13434.8|13430.8|103
1724662500000|2024-08-26 08:55:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|127
1724662800000|2024-08-26 09:00:00|13436.4|13432.4|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|262
1724663100000|2024-08-26 09:05:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|2112
1724663400000|2024-08-26 09:10:00|13437.9|13433.9|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|856
1724663700000|2024-08-26 09:15:00|13437.9|13433.9|13436.4|13432.4|13437.9|13433.9|13434.8|13430.8|1458
1724664000000|2024-08-26 09:20:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|68
1724664300000|2024-08-26 09:25:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|278
1724664600000|2024-08-26 09:30:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|311
1724664900000|2024-08-26 09:35:00|13434.8|13430.8|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|142
1724665200000|2024-08-26 09:40:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|252
1724665500000|2024-08-26 09:45:00|13439.5|13435.5|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|143
1724665800000|2024-08-26 09:50:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|884
1724666100000|2024-08-26 09:55:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|1596
1724666400000|2024-08-26 10:00:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|1958
1724666700000|2024-08-26 10:05:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|1112
1724667000000|2024-08-26 10:10:00|13453.6|13449.6|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|3499
1724667300000|2024-08-26 10:15:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13448.9|13444.9|5234
1724667600000|2024-08-26 10:20:00|13448.9|13444.9|13442.6|13438.6|13448.9|13444.9|13437.9|13433.9|1653
1724667900000|2024-08-26 10:25:00|13441.1|13437.1|13436.4|13432.4|13442.6|13438.6|13434.8|13430.8|364
1724668200000|2024-08-26 10:30:00|13434.8|13430.8|13441.1|13437.1|13444.2|13440.2|13434.8|13430.8|5175
1724668500000|2024-08-26 10:35:00|13437.9|13433.9|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|1714
1724668800000|2024-08-26 10:40:00|13437.9|13433.9|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|50
1724669100000|2024-08-26 10:45:00|13442.6|13438.6|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|102
1724669400000|2024-08-26 10:50:00|13437.9|13433.9|13441.1|13437.1|13444.2|13440.2|13436.4|13432.4|97
1724669700000|2024-08-26 10:55:00|13442.6|13438.6|13437.9|13433.9|13442.6|13438.6|13437.9|13433.9|69
1724670000000|2024-08-26 11:00:00|13434.8|13430.8|13431.7|13427.7|13437.9|13433.9|13431.7|13427.7|274
1724670300000|2024-08-26 11:05:00|13433.3|13429.3|13422.3|13418.3|13433.3|13429.3|13422.3|13418.3|306
1724670600000|2024-08-26 11:10:00|13419.2|13415.2|13414.5|13410.5|13422.3|13418.3|13412.9|13408.9|1757
1724670900000|2024-08-26 11:15:00|13412.9|13408.9|13406.7|13402.7|13416.1|13412.1|13406.7|13402.7|13909
1724671200000|2024-08-26 11:20:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|673
1724671500000|2024-08-26 11:25:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|12593
1724671800000|2024-08-26 11:30:00|13402|13398|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|704
1724672100000|2024-08-26 11:35:00|13400.4|13396.4|13406.7|13402.7|13412.9|13408.9|13400.4|13396.4|610
1724672400000|2024-08-26 11:40:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|2531
1724672700000|2024-08-26 11:45:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|543
1724673000000|2024-08-26 11:50:00|13403.6|13399.6|13412.9|13408.9|13416.1|13412.1|13403.6|13399.6|367
1724673300000|2024-08-26 11:55:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|4826
1724673600000|2024-08-26 12:00:00|13412.9|13408.9|13406.7|13402.7|13416.1|13412.1|13406.7|13402.7|2708
1724673900000|2024-08-26 12:05:00|13403.6|13399.6|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|1713
1724674200000|2024-08-26 12:10:00|13403.6|13399.6|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|869
1724674500000|2024-08-26 12:15:00|13411.4|13407.4|13406.7|13402.7|13416.1|13412.1|13403.6|13399.6|3062
1724674800000|2024-08-26 12:20:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|29098
1724675100000|2024-08-26 12:25:00|13406.7|13402.7|13402|13398|13409.8|13405.8|13400.4|13396.4|55630
1724675400000|2024-08-26 12:30:00|13412.9|13408.9|13406.7|13402.7|13423.9|13419.9|13384.8|13380.8|23219
1724675700000|2024-08-26 12:35:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|3533
1724676000000|2024-08-26 12:40:00|13403.6|13399.6|13425.4|13421.4|13431.7|13427.7|13403.6|13399.6|12926
1724676300000|2024-08-26 12:45:00|13428.6|13424.6|13437.9|13433.9|13447.3|13443.3|13428.6|13424.6|7248
1724676600000|2024-08-26 12:50:00|13434.8|13430.8|13450.4|13446.4|13450.4|13446.4|13434.8|13430.8|3745
1724676900000|2024-08-26 12:55:00|13448.9|13444.9|13453.6|13449.6|13459.8|13455.8|13447.3|13443.3|2465
1724677200000|2024-08-26 13:00:00|13452|13448|13456.7|13452.7|13472.3|13468.3|13450.4|13446.4|4867
1724677500000|2024-08-26 13:05:00|13453.6|13449.6|13462.9|13458.9|13466.1|13462.1|13450.4|13446.4|2760
1724677800000|2024-08-26 13:10:00|13466.1|13462.1|13466.1|13462.1|13478.6|13474.6|13462.9|13458.9|2150
1724678100000|2024-08-26 13:15:00|13462.9|13458.9|13481.7|13477.7|13481.7|13477.7|13462.9|13458.9|3641
1724678400000|2024-08-26 13:20:00|13478.6|13474.6|13462.9|13458.9|13478.6|13474.6|13462.9|13458.9|3507
1724678700000|2024-08-26 13:25:00|13466.1|13462.1|13462.9|13458.9|13469.2|13465.2|13453.6|13449.6|4158
1724679000000|2024-08-26 13:30:00|13459.8|13455.8|13441.1|13437.1|13459.8|13455.8|13441.1|13437.1|2496
1724679300000|2024-08-26 13:35:00|13444.2|13440.2|13425.4|13421.4|13444.2|13440.2|13422.3|13418.3|6871
1724679600000|2024-08-26 13:40:00|13422.3|13418.3|13403.6|13399.6|13425.4|13421.4|13403.6|13399.6|8088
1724679900000|2024-08-26 13:45:00|13406.7|13402.7|13387.9|13383.9|13406.7|13402.7|13387.9|13383.9|2472
1724680200000|2024-08-26 13:50:00|13386.4|13382.4|13391.1|13387.1|13403.6|13399.6|13384.8|13380.8|2628
1724680500000|2024-08-26 13:55:00|13387.9|13383.9|13378.6|13374.6|13391.1|13387.1|13378.6|13374.6|4034
1724680800000|2024-08-26 14:00:00|13381.7|13377.7|13391.1|13387.1|13391.1|13387.1|13378.6|13374.6|22759
1724681100000|2024-08-26 14:05:00|13387.9|13383.9|13397.3|13393.3|13400.4|13396.4|13387.9|13383.9|5151
1724681400000|2024-08-26 14:10:00|13400.4|13396.4|13403.6|13399.6|13416.1|13412.1|13400.4|13396.4|2409
1724681700000|2024-08-26 14:15:00|13406.7|13402.7|13419.2|13415.2|13419.2|13415.2|13403.6|13399.6|9082
1724682000000|2024-08-26 14:20:00|13422.3|13418.3|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|5805
1724682300000|2024-08-26 14:25:00|13416.1|13412.1|13422.3|13418.3|13428.6|13424.6|13412.9|13408.9|23515
1724682600000|2024-08-26 14:30:00|13425.4|13421.4|13431.7|13427.7|13441.1|13437.1|13422.3|13418.3|12665
1724682900000|2024-08-26 14:35:00|13434.8|13430.8|13450.4|13446.4|13456.7|13452.7|13428.6|13424.6|1902
1724683200000|2024-08-26 14:40:00|13453.6|13449.6|13447.3|13443.3|13453.6|13449.6|13441.1|13437.1|2137
1724683500000|2024-08-26 14:45:00|13448.9|13444.9|13437.9|13433.9|13450.4|13446.4|13437.9|13433.9|29957
1724683800000|2024-08-26 14:50:00|13434.8|13430.8|13437.9|13433.9|13441.1|13437.1|13428.6|13424.6|1921
1724684100000|2024-08-26 14:55:00|13434.8|13430.8|13441.1|13437.1|13441.1|13437.1|13431.7|13427.7|5269
1724684400000|2024-08-26 15:00:00|13439.5|13435.5|13425.4|13421.4|13439.5|13435.5|13422.3|13418.3|5692
1724684700000|2024-08-26 15:05:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|1856
1724685000000|2024-08-26 15:10:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|4910
1724685300000|2024-08-26 15:15:00|13419.2|13415.2|13409.8|13405.8|13422.3|13418.3|13409.8|13405.8|2635
1724685600000|2024-08-26 15:20:00|13406.7|13402.7|13394.2|13390.2|13412.9|13408.9|13394.2|13390.2|3744
1724685900000|2024-08-26 15:25:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13391.1|13387.1|2305
1724686200000|2024-08-26 15:30:00|13398.9|13394.9|13406.7|13402.7|13409.8|13405.8|13391.1|13387.1|15857
1724686500000|2024-08-26 15:35:00|13408.3|13404.3|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|4377
1724686800000|2024-08-26 15:40:00|13416.1|13412.1|13405.1|13401.1|13416.1|13412.1|13402|13398|3444
1724687100000|2024-08-26 15:45:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|3179
1724687400000|2024-08-26 15:50:00|13402|13398|13406.7|13402.7|13409.8|13405.8|13402|13398|1987
1724687700000|2024-08-26 15:55:00|13409.8|13405.8|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|2153
1724688000000|2024-08-26 16:00:00|13400.4|13396.4|13406.7|13402.7|13412.9|13408.9|13400.4|13396.4|1361
1724688300000|2024-08-26 16:05:00|13403.6|13399.6|13409.8|13405.8|13416.1|13412.1|13403.6|13399.6|2330
1724688600000|2024-08-26 16:10:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13397.3|13393.3|1721
1724688900000|2024-08-26 16:15:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13400.4|13396.4|1378
1724689200000|2024-08-26 16:20:00|13406.7|13402.7|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|1611
1724689500000|2024-08-26 16:25:00|13403.6|13399.6|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|1520
1724689800000|2024-08-26 16:30:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|5717
1724690100000|2024-08-26 16:35:00|13403.6|13399.6|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|13992
1724690400000|2024-08-26 16:40:00|13405.1|13401.1|13400.4|13396.4|13405.1|13401.1|13397.3|13393.3|3748
1724690700000|2024-08-26 16:45:00|13397.3|13393.3|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|2676
1724691000000|2024-08-26 16:50:00|13402|13398|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|8559
1724691300000|2024-08-26 16:55:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|17264
1724691600000|2024-08-26 17:00:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|7210
1724691900000|2024-08-26 17:05:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|2077
1724692200000|2024-08-26 17:10:00|13422.3|13418.3|13416.1|13412.1|13422.3|13418.3|13414.5|13410.5|2062
1724692500000|2024-08-26 17:15:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|4908
1724692800000|2024-08-26 17:20:00|13417.6|13413.6|13409.8|13405.8|13419.2|13415.2|13409.8|13405.8|2714
1724693100000|2024-08-26 17:25:00|13408.3|13404.3|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|4889
1724693400000|2024-08-26 17:30:00|13409.8|13405.8|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|3845
1724693700000|2024-08-26 17:35:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|1390
1724694000000|2024-08-26 17:40:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|3036
1724694300000|2024-08-26 17:45:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|1814
1724694600000|2024-08-26 17:50:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|1676
1724694900000|2024-08-26 17:55:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|3069
1724695200000|2024-08-26 18:00:00|13405.1|13401.1|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|2901
1724695500000|2024-08-26 18:05:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|3511
1724695800000|2024-08-26 18:10:00|13403.6|13399.6|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|6071
1724696100000|2024-08-26 18:15:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|2293
1724696400000|2024-08-26 18:20:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|8712
1724696700000|2024-08-26 18:25:00|13405.1|13401.1|13405.1|13401.1|13409.8|13405.8|13403.6|13399.6|1980
1724697000000|2024-08-26 18:30:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|1586
1724697300000|2024-08-26 18:35:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|1653
1724697600000|2024-08-26 18:40:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|2673
1724697900000|2024-08-26 18:45:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|2168
1724698200000|2024-08-26 18:50:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|5016
1724698500000|2024-08-26 18:55:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|3165
1724698800000|2024-08-26 19:00:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|1665
1724699100000|2024-08-26 19:05:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|1637
1724699400000|2024-08-26 19:10:00|||||||||1575
1724699700000|2024-08-26 19:15:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|1336
1724700000000|2024-08-26 19:20:00|13403.6|13399.6|13397.3|13393.3|13406.7|13402.7|13397.3|13393.3|1575
1724700300000|2024-08-26 19:25:00|13394.2|13390.2|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|1846
1724700600000|2024-08-26 19:30:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|1223
1724700900000|2024-08-26 19:35:00|13400.4|13396.4|13402|13398|13403.6|13399.6|13397.3|13393.3|1116
1724701200000|2024-08-26 19:40:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|682
1724701500000|2024-08-26 19:45:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|945
1724701800000|2024-08-26 19:50:00|||||||||746
1724702100000|2024-08-26 19:55:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|5242
1724702400000|2024-08-26 20:00:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|865
1724702700000|2024-08-26 20:05:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|304
1724703000000|2024-08-26 20:10:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|75
1724703300000|2024-08-26 20:15:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|3984
1724703600000|2024-08-26 20:20:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|301
1724703900000|2024-08-26 20:25:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|275
1724704200000|2024-08-26 20:30:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|136
1724704500000|2024-08-26 20:35:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|676
1724704800000|2024-08-26 20:40:00|||||||||184
1724705100000|2024-08-26 20:45:00|13392.6|13388.6|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|152
1724705400000|2024-08-26 20:50:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|931
1724705700000|2024-08-26 20:55:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|356
1724709600000|2024-08-26 22:00:00|13402|13398|13403.6|13399.6|13405.1|13401.1|13402|13398|87
1724709900000|2024-08-26 22:05:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13402|13398|19
1724710200000|2024-08-26 22:10:00|13405.1|13401.1|13405.1|13401.1|13405.1|13401.1|13403.6|13399.6|131
1724710500000|2024-08-26 22:15:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|19
1724710800000|2024-08-26 22:20:00|||||||||1
1724711100000|2024-08-26 22:25:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|106
1724711400000|2024-08-26 22:30:00|||||||||10
1724711700000|2024-08-26 22:35:00|13405.1|13401.1|13403.6|13399.6|13405.1|13401.1|13403.6|13399.6|4
1724712000000|2024-08-26 22:40:00|||||||||4
1724712300000|2024-08-26 22:45:00|||||||||6
1724712600000|2024-08-26 22:50:00|||||||||255
1724712900000|2024-08-26 22:55:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|26
1724713200000|2024-08-26 23:00:00|13402|13398|13402|13398|13403.6|13399.6|13402|13398|20
1724713500000|2024-08-26 23:05:00|13403.6|13399.6|13405.1|13401.1|13405.1|13401.1|13403.6|13399.6|14
1724713800000|2024-08-26 23:10:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|34
1724714100000|2024-08-26 23:15:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|231
1724714400000|2024-08-26 23:20:00|13406.7|13402.7|13406.7|13402.7|13408.3|13404.3|13406.7|13402.7|20
1724714700000|2024-08-26 23:25:00|13405.1|13401.1|13403.6|13399.6|13405.1|13401.1|13403.6|13399.6|9
1724715000000|2024-08-26 23:30:00|13402|13398|13403.6|13399.6|13406.7|13402.7|13402|13398|63
1724715300000|2024-08-26 23:35:00|13405.1|13401.1|13405.1|13401.1|13406.7|13402.7|13403.6|13399.6|17
1724715600000|2024-08-26 23:40:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13405.1|13401.1|5
1724715900000|2024-08-26 23:45:00|13408.3|13404.3|13406.7|13402.7|13408.3|13404.3|13406.7|13402.7|29
1724716200000|2024-08-26 23:50:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13405.1|13401.1|7
1724716500000|2024-08-26 23:55:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|1358
1724716800000|2024-08-27 00:00:00|13406.7|13402.7|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|104
1724717100000|2024-08-27 00:05:00|13411.4|13407.4|13411.4|13407.4|13411.4|13407.4|13409.8|13405.8|377
1724717400000|2024-08-27 00:10:00|13409.8|13405.8|13406.7|13402.7|13411.4|13407.4|13406.7|13402.7|52
1724717700000|2024-08-27 00:15:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|39
1724718000000|2024-08-27 00:20:00|||||||||18
1724718300000|2024-08-27 00:25:00|13409.8|13405.8|13408.3|13404.3|13409.8|13405.8|13406.7|13402.7|35
1724718600000|2024-08-27 00:30:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|109
1724718900000|2024-08-27 00:35:00|13403.6|13399.6|13406.7|13402.7|13408.3|13404.3|13403.6|13399.6|201
1724719200000|2024-08-27 00:40:00|13405.1|13401.1|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|63
1724719500000|2024-08-27 00:45:00|13398.9|13394.9|13402|13398|13403.6|13399.6|13397.3|13393.3|78
1724719800000|2024-08-27 00:50:00|13403.6|13399.6|13405.1|13401.1|13408.3|13404.3|13403.6|13399.6|55
1724720100000|2024-08-27 00:55:00|13403.6|13399.6|13403.6|13399.6|13405.1|13401.1|13403.6|13399.6|62
1724720400000|2024-08-27 01:00:00|13405.1|13401.1|13412.9|13408.9|13416.1|13412.1|13403.6|13399.6|84
1724720700000|2024-08-27 01:05:00|13416.1|13412.1|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|64
1724721000000|2024-08-27 01:10:00|13406.7|13402.7|13405.1|13401.1|13409.8|13405.8|13403.6|13399.6|66
1724721300000|2024-08-27 01:15:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|51
1724721600000|2024-08-27 01:20:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|19
1724721900000|2024-08-27 01:25:00|13405.1|13401.1|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|70
1724722200000|2024-08-27 01:30:00|13406.7|13402.7|13416.1|13412.1|13416.1|13412.1|13406.7|13402.7|86
1724722500000|2024-08-27 01:35:00|13412.9|13408.9|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|52
1724722800000|2024-08-27 01:40:00|13411.4|13407.4|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|23
1724723100000|2024-08-27 01:45:00|13414.5|13410.5|13412.9|13408.9|13414.5|13410.5|13409.8|13405.8|30
1724723400000|2024-08-27 01:50:00|13411.4|13407.4|13409.8|13405.8|13411.4|13407.4|13406.7|13402.7|29
1724723700000|2024-08-27 01:55:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|293
1724724000000|2024-08-27 02:00:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|226
1724724300000|2024-08-27 02:05:00|13411.4|13407.4|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|55
1724724600000|2024-08-27 02:10:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|15
1724724900000|2024-08-27 02:15:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|17
1724725200000|2024-08-27 02:20:00|||||||||27
1724725500000|2024-08-27 02:25:00|13408.3|13404.3|13402|13398|13408.3|13404.3|13402|13398|265
1724725800000|2024-08-27 02:30:00|13400.4|13396.4|13398.9|13394.9|13400.4|13396.4|13397.3|13393.3|31
1724726100000|2024-08-27 02:35:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|88
1724726400000|2024-08-27 02:40:00|13395.8|13391.8|13395.8|13391.8|13397.3|13393.3|13394.2|13390.2|67
1724726700000|2024-08-27 02:45:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|724
1724727000000|2024-08-27 02:50:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|40
1724727300000|2024-08-27 02:55:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|102
1724727600000|2024-08-27 03:00:00|||||||||55
1724727900000|2024-08-27 03:05:00|13395.8|13391.8|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|69
1724728200000|2024-08-27 03:10:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|31
1724728500000|2024-08-27 03:15:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|44
1724728800000|2024-08-27 03:20:00|13395.8|13391.8|13391.1|13387.1|13395.8|13391.8|13391.1|13387.1|221
1724729100000|2024-08-27 03:25:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|53
1724729400000|2024-08-27 03:30:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|253
1724729700000|2024-08-27 03:35:00|13386.4|13382.4|13387.9|13383.9|13389.5|13385.5|13386.4|13382.4|29
1724730000000|2024-08-27 03:40:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|103
1724730300000|2024-08-27 03:45:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|375
1724730600000|2024-08-27 03:50:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|71
1724730900000|2024-08-27 03:55:00|13380.1|13376.1|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|44
1724731200000|2024-08-27 04:00:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|32
1724731500000|2024-08-27 04:05:00|13389.5|13385.5|13391.1|13387.1|13391.1|13387.1|13389.5|13385.5|160
1724731800000|2024-08-27 04:10:00|13389.5|13385.5|13389.5|13385.5|13391.1|13387.1|13384.8|13380.8|105
1724732100000|2024-08-27 04:15:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|33
1724732400000|2024-08-27 04:20:00|13394.2|13390.2|13392.6|13388.6|13397.3|13393.3|13392.6|13388.6|103
1724732700000|2024-08-27 04:25:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|18
1724733000000|2024-08-27 04:30:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|329
1724733300000|2024-08-27 04:35:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|105
1724733600000|2024-08-27 04:40:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|104
1724733900000|2024-08-27 04:45:00|13394.2|13390.2|13392.6|13388.6|13394.2|13390.2|13392.6|13388.6|88
1724734200000|2024-08-27 04:50:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|21
1724734500000|2024-08-27 04:55:00|13389.5|13385.5|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|34
1724734800000|2024-08-27 05:00:00|13389.5|13385.5|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|21
1724735100000|2024-08-27 05:05:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|150
1724735400000|2024-08-27 05:10:00|13387.9|13383.9|13389.5|13385.5|13391.1|13387.1|13387.9|13383.9|42
1724735700000|2024-08-27 05:15:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|62
1724736000000|2024-08-27 05:20:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|385
1724736300000|2024-08-27 05:25:00|13391.1|13387.1|13389.5|13385.5|13391.1|13387.1|13389.5|13385.5|58
1724736600000|2024-08-27 05:30:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|38
1724736900000|2024-08-27 05:35:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|30
1724737200000|2024-08-27 05:40:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|41
1724737500000|2024-08-27 05:45:00|13383.3|13379.3|13383.3|13379.3|13384.8|13380.8|13381.7|13377.7|204
1724737800000|2024-08-27 05:50:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|18
1724738100000|2024-08-27 05:55:00|||||||||36
1724738400000|2024-08-27 06:00:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|286
1724738700000|2024-08-27 06:05:00|13384.8|13380.8|13383.3|13379.3|13384.8|13380.8|13378.6|13374.6|142
1724739000000|2024-08-27 06:10:00|13381.7|13377.7|13380.1|13376.1|13384.8|13380.8|13380.1|13376.1|63
1724739300000|2024-08-27 06:15:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13378.6|13374.6|139
1724739600000|2024-08-27 06:20:00|13386.4|13382.4|13384.8|13380.8|13386.4|13382.4|13378.6|13374.6|1028
1724739900000|2024-08-27 06:25:00|13386.4|13382.4|13391.1|13387.1|13394.2|13390.2|13386.4|13382.4|232
1724740200000|2024-08-27 06:30:00|13394.2|13390.2|13398.9|13394.9|13400.4|13396.4|13394.2|13390.2|198
1724740500000|2024-08-27 06:35:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|55
1724740800000|2024-08-27 06:40:00|13398.9|13394.9|13398.9|13394.9|13400.4|13396.4|13394.2|13390.2|284
1724741100000|2024-08-27 06:45:00|13400.4|13396.4|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|174
1724741400000|2024-08-27 06:50:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|39
1724741700000|2024-08-27 06:55:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|694
1724742000000|2024-08-27 07:00:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|1050
1724742300000|2024-08-27 07:05:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|215
1724742600000|2024-08-27 07:10:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|354
1724742900000|2024-08-27 07:15:00|13394.2|13390.2|13394.2|13390.2|13400.4|13396.4|13392.6|13388.6|723
1724743200000|2024-08-27 07:20:00|13392.6|13388.6|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|206
1724743500000|2024-08-27 07:25:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|655
1724743800000|2024-08-27 07:30:00|13400.4|13396.4|13387.9|13383.9|13400.4|13396.4|13384.8|13380.8|443
1724744100000|2024-08-27 07:35:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|2461
1724744400000|2024-08-27 07:40:00|13386.4|13382.4|13397.3|13393.3|13397.3|13393.3|13384.8|13380.8|1008
1724744700000|2024-08-27 07:45:00|13394.2|13390.2|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|977
1724745000000|2024-08-27 07:50:00|13403.6|13399.6|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|1268
1724745300000|2024-08-27 07:55:00|13411.4|13407.4|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|467
1724745600000|2024-08-27 08:00:00|13405.1|13401.1|13394.2|13390.2|13405.1|13401.1|13394.2|13390.2|348
1724745900000|2024-08-27 08:05:00|13392.6|13388.6|13394.2|13390.2|13395.8|13391.8|13391.1|13387.1|1465
1724746200000|2024-08-27 08:10:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|3511
1724746500000|2024-08-27 08:15:00|13389.5|13385.5|13384.8|13380.8|13391.1|13387.1|13384.8|13380.8|1830
1724746800000|2024-08-27 08:20:00|13383.3|13379.3|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|525
1724747100000|2024-08-27 08:25:00|13384.8|13380.8|13378.6|13374.6|13387.9|13383.9|13375.4|13371.4|847
1724747400000|2024-08-27 08:30:00|13377|13373|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|1832
1724747700000|2024-08-27 08:35:00|13375.4|13371.4|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|469
1724748000000|2024-08-27 08:40:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|208
1724748300000|2024-08-27 08:45:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|1147
1724748600000|2024-08-27 08:50:00|13362.9|13358.9|13367.6|13363.6|13369.2|13365.2|13362.9|13358.9|214
1724748900000|2024-08-27 08:55:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|286
1724749200000|2024-08-27 09:00:00|13367.6|13363.6|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|60
1724749500000|2024-08-27 09:05:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|233
1724749800000|2024-08-27 09:10:00|13372.3|13368.3|13362.9|13358.9|13375.4|13371.4|13362.9|13358.9|818
1724750100000|2024-08-27 09:15:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|1237
1724750400000|2024-08-27 09:20:00|13356.7|13352.7|13348.9|13344.9|13356.7|13352.7|13348.9|13344.9|904
1724750700000|2024-08-27 09:25:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|1779
1724751000000|2024-08-27 09:30:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|419
1724751300000|2024-08-27 09:35:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|2594
1724751600000|2024-08-27 09:40:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|453
1724751900000|2024-08-27 09:45:00|13355.1|13351.1|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|1090
1724752200000|2024-08-27 09:50:00|13352|13348|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|401
1724752500000|2024-08-27 09:55:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|2216
1724752800000|2024-08-27 10:00:00|13350.4|13346.4|13353.6|13349.6|13358.3|13354.3|13350.4|13346.4|408
1724753100000|2024-08-27 10:05:00|13352|13348|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|755
1724753400000|2024-08-27 10:10:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|173
1724753700000|2024-08-27 10:15:00|13356.7|13352.7|13359.8|13355.8|13364.5|13360.5|13356.7|13352.7|280
1724754000000|2024-08-27 10:20:00|13358.3|13354.3|13350.4|13346.4|13359.8|13355.8|13350.4|13346.4|232
1724754300000|2024-08-27 10:25:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|2568
1724754600000|2024-08-27 10:30:00|13350.4|13346.4|13344.2|13340.2|13350.4|13346.4|13337.9|13333.9|428
1724754900000|2024-08-27 10:35:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13334.8|13330.8|523
1724755200000|2024-08-27 10:40:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13336.4|13332.4|259
1724755500000|2024-08-27 10:45:00|13336.4|13332.4|13328.6|13324.6|13336.4|13332.4|13328.6|13324.6|295
1724755800000|2024-08-27 10:50:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|320
1724756100000|2024-08-27 10:55:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|522
1724756400000|2024-08-27 11:00:00|13331.7|13327.7|13325.4|13321.4|13334.8|13330.8|13322.3|13318.3|2485
1724756700000|2024-08-27 11:05:00|13327|13323|13337.9|13333.9|13337.9|13333.9|13325.4|13321.4|801
1724757000000|2024-08-27 11:10:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|188
1724757300000|2024-08-27 11:15:00|13336.4|13332.4|13334.8|13330.8|13341.1|13337.1|13331.7|13327.7|750
1724757600000|2024-08-27 11:20:00|13333.3|13329.3|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|491
1724757900000|2024-08-27 11:25:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13325.4|13321.4|803
1724758200000|2024-08-27 11:30:00|13325.4|13321.4|13322.3|13318.3|13328.6|13324.6|13319.2|13315.2|1827
1724758500000|2024-08-27 11:35:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|1737
1724758800000|2024-08-27 11:40:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|1488
1724759100000|2024-08-27 11:45:00|13316.1|13312.1|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|541
1724759400000|2024-08-27 11:50:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|2675
1724759700000|2024-08-27 11:55:00|13323.9|13319.9|13323.9|13319.9|13325.4|13321.4|13322.3|13318.3|932
1724760000000|2024-08-27 12:00:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|402
1724760300000|2024-08-27 12:05:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|1255
1724760600000|2024-08-27 12:10:00|13327|13323|13322.3|13318.3|13328.6|13324.6|13322.3|13318.3|5422
1724760900000|2024-08-27 12:15:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13319.2|13315.2|625
1724761200000|2024-08-27 12:20:00|13322.3|13318.3|13312.9|13308.9|13322.3|13318.3|13309.8|13305.8|1046
1724761500000|2024-08-27 12:25:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|2173
1724761800000|2024-08-27 12:30:00|13311.4|13307.4|13300.4|13296.4|13312.9|13308.9|13297.3|13293.3|2473
1724762100000|2024-08-27 12:35:00|13298.9|13294.9|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|6601
1724762400000|2024-08-27 12:40:00|13298.9|13294.9|13291.1|13287.1|13300.4|13296.4|13281.7|13277.7|5662
1724762700000|2024-08-27 12:45:00|13287.9|13283.9|13284.8|13280.8|13291.1|13287.1|13281.7|13277.7|6322
1724763000000|2024-08-27 12:50:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13281.7|13277.7|1815
1724763300000|2024-08-27 12:55:00|13289.5|13285.5|13297.3|13293.3|13297.3|13293.3|13284.8|13280.8|3699
1724763600000|2024-08-27 13:00:00|13294.2|13290.2|13306.7|13302.7|13306.7|13302.7|13291.1|13287.1|1637
1724763900000|2024-08-27 13:05:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|3969
1724764200000|2024-08-27 13:10:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13297.3|13293.3|4097
1724764500000|2024-08-27 13:15:00|13303.6|13299.6|13297.3|13293.3|13306.7|13302.7|13297.3|13293.3|2292
1724764800000|2024-08-27 13:20:00|13300.4|13296.4|13294.2|13290.2|13300.4|13296.4|13291.1|13287.1|9227
1724765100000|2024-08-27 13:25:00|13291.1|13287.1|13294.2|13290.2|13297.3|13293.3|13287.9|13283.9|4269
1724765400000|2024-08-27 13:30:00|13297.3|13293.3|13297.3|13293.3|13303.6|13299.6|13291.1|13287.1|6529
1724765700000|2024-08-27 13:35:00|13300.4|13296.4|13294.2|13290.2|13303.6|13299.6|13287.9|13283.9|4674
1724766000000|2024-08-27 13:40:00|13297.3|13293.3|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|6322
1724766300000|2024-08-27 13:45:00|13300.4|13296.4|13298.9|13294.9|13309.8|13305.8|13297.3|13293.3|8258
1724766600000|2024-08-27 13:50:00|13297.3|13293.3|13294.2|13290.2|13303.6|13299.6|13291.1|13287.1|1849
1724766900000|2024-08-27 13:55:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13284.8|13280.8|5097
1724767200000|2024-08-27 14:00:00|13292.6|13288.6|13306.7|13302.7|13306.7|13302.7|13286.4|13282.4|3821
1724767500000|2024-08-27 14:05:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|5711
1724767800000|2024-08-27 14:10:00|13303.6|13299.6|13291.1|13287.1|13306.7|13302.7|13291.1|13287.1|3320
1724768100000|2024-08-27 14:15:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13287.9|13283.9|4940
1724768400000|2024-08-27 14:20:00|13297.3|13293.3|13309.8|13305.8|13316.1|13312.1|13297.3|13293.3|4997
1724768700000|2024-08-27 14:25:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|2261
1724769000000|2024-08-27 14:30:00|13305.1|13301.1|13287.9|13283.9|13306.7|13302.7|13287.9|13283.9|4185
1724769300000|2024-08-27 14:35:00|13284.8|13280.8|13312.9|13308.9|13312.9|13308.9|13284.8|13280.8|4476
1724769600000|2024-08-27 14:40:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|2512
1724769900000|2024-08-27 14:45:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13309.8|13305.8|2735
1724770200000|2024-08-27 14:50:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|2679
1724770500000|2024-08-27 14:55:00|13312.9|13308.9|13322.3|13318.3|13322.3|13318.3|13309.8|13305.8|2627
1724770800000|2024-08-27 15:00:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13312.9|13308.9|3196
1724771100000|2024-08-27 15:05:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|9115
1724771400000|2024-08-27 15:10:00|13323.9|13319.9|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|2271
1724771700000|2024-08-27 15:15:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|2738
1724772000000|2024-08-27 15:20:00|13331.7|13327.7|13331.7|13327.7|13337.9|13333.9|13328.6|13324.6|1880
1724772300000|2024-08-27 15:25:00|13334.8|13330.8|13325.4|13321.4|13334.8|13330.8|13319.2|13315.2|3468
1724772600000|2024-08-27 15:30:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|2420
1724772900000|2024-08-27 15:35:00|13325.4|13321.4|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|2538
1724773200000|2024-08-27 15:40:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|2566
1724773500000|2024-08-27 15:45:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|18843
1724773800000|2024-08-27 15:50:00|||||||||3814
1724774100000|2024-08-27 15:55:00|13309.8|13305.8|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|4666
1724774400000|2024-08-27 16:00:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|3749
1724774700000|2024-08-27 16:05:00|13311.4|13307.4|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|8390
1724775000000|2024-08-27 16:10:00|13306.7|13302.7|13316.1|13312.1|13316.1|13312.1|13303.6|13299.6|2438
1724775300000|2024-08-27 16:15:00|13317.6|13313.6|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|1727
1724775600000|2024-08-27 16:20:00|13325.4|13321.4|13319.2|13315.2|13328.6|13324.6|13316.1|13312.1|4003
1724775900000|2024-08-27 16:25:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|5972
1724776200000|2024-08-27 16:30:00|13319.2|13315.2|13325.4|13321.4|13328.6|13324.6|13316.1|13312.1|1940
1724776500000|2024-08-27 16:35:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|2498
1724776800000|2024-08-27 16:40:00|13328.6|13324.6|13328.6|13324.6|13334.8|13330.8|13325.4|13321.4|3127
1724777100000|2024-08-27 16:45:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|1266
1724777400000|2024-08-27 16:50:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|2641
1724777700000|2024-08-27 16:55:00|13331.7|13327.7|13337.9|13333.9|13344.2|13340.2|13331.7|13327.7|3868
1724778000000|2024-08-27 17:00:00|13336.4|13332.4|13328.6|13324.6|13341.1|13337.1|13328.6|13324.6|1453
1724778300000|2024-08-27 17:05:00|13325.4|13321.4|13337.9|13333.9|13337.9|13333.9|13325.4|13321.4|2621
1724778600000|2024-08-27 17:10:00|13339.5|13335.5|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|2634
1724778900000|2024-08-27 17:15:00|13337.9|13333.9|13347.3|13343.3|13350.4|13346.4|13337.9|13333.9|2365
1724779200000|2024-08-27 17:20:00|13348.9|13344.9|13341.1|13337.1|13350.4|13346.4|13337.9|13333.9|3693
1724779500000|2024-08-27 17:25:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|3228
1724779800000|2024-08-27 17:30:00|13337.9|13333.9|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|1078
1724780100000|2024-08-27 17:35:00|13331.7|13327.7|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|4689
1724780400000|2024-08-27 17:40:00|13337.9|13333.9|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|1279
1724780700000|2024-08-27 17:45:00|13345.8|13341.8|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|5269
1724781000000|2024-08-27 17:50:00|13347.3|13343.3|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|1642
1724781300000|2024-08-27 17:55:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|5984
1724781600000|2024-08-27 18:00:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|7283
1724781900000|2024-08-27 18:05:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|2171
1724782200000|2024-08-27 18:10:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|1329
1724782500000|2024-08-27 18:15:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|2983
1724782800000|2024-08-27 18:20:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|2040
1724783100000|2024-08-27 18:25:00|13367.6|13363.6|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|2533
1724783400000|2024-08-27 18:30:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|4667
1724783700000|2024-08-27 18:35:00|13366.1|13362.1|13358.3|13354.3|13366.1|13362.1|13356.7|13352.7|2019
1724784000000|2024-08-27 18:40:00|13359.8|13355.8|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|3014
1724784300000|2024-08-27 18:45:00|13353.6|13349.6|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|2121
1724784600000|2024-08-27 18:50:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|7010
1724784900000|2024-08-27 18:55:00|13356.7|13352.7|13347.3|13343.3|13359.8|13355.8|13347.3|13343.3|10705
1724785200000|2024-08-27 19:00:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|2990
1724785500000|2024-08-27 19:05:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|2293
1724785800000|2024-08-27 19:10:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|2277
1724786100000|2024-08-27 19:15:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|2487
1724786400000|2024-08-27 19:20:00|13341.1|13337.1|13350.4|13346.4|13353.6|13349.6|13341.1|13337.1|2434
1724786700000|2024-08-27 19:25:00|13353.6|13349.6|13350.4|13346.4|13362.9|13358.9|13350.4|13346.4|8856
1724787000000|2024-08-27 19:30:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|2429
1724787300000|2024-08-27 19:35:00|13358.3|13354.3|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|4811
1724787600000|2024-08-27 19:40:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|2589
1724787900000|2024-08-27 19:45:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|2341
1724788200000|2024-08-27 19:50:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|2391
1724788500000|2024-08-27 19:55:00|13369.2|13365.2|13359.8|13355.8|13372.3|13368.3|13359.8|13355.8|9618
1724788800000|2024-08-27 20:00:00|13356.7|13352.7|13353.6|13349.6|13362.9|13358.9|13350.4|13346.4|1908
1724789100000|2024-08-27 20:05:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|6741
1724789400000|2024-08-27 20:10:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|2639
1724789700000|2024-08-27 20:15:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|2063
1724790000000|2024-08-27 20:20:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|856
1724790300000|2024-08-27 20:25:00|13358.3|13354.3|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|398
1724790600000|2024-08-27 20:30:00|13361.4|13357.4|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|1889
1724790900000|2024-08-27 20:35:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|434
1724791200000|2024-08-27 20:40:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|276
1724791500000|2024-08-27 20:45:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|423
1724791800000|2024-08-27 20:50:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|285
1724792100000|2024-08-27 20:55:00|13378.6|13374.6|13375.4|13371.4|13384.8|13380.8|13375.4|13371.4|1379
1724796000000|2024-08-27 22:00:00|13381.7|13377.7|13377|13373|13381.7|13377.7|13375.4|13371.4|27
1724796300000|2024-08-27 22:05:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|1
1724796600000|2024-08-27 22:10:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|18
1724796900000|2024-08-27 22:15:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|13
1724797200000|2024-08-27 22:20:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|50
1724797500000|2024-08-27 22:25:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13380.1|13376.1|9
1724797800000|2024-08-27 22:30:00|||||||||4
1724798100000|2024-08-27 22:35:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|26
1724798400000|2024-08-27 22:40:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|41
1724798700000|2024-08-27 22:45:00|13386.4|13382.4|13384.8|13380.8|13386.4|13382.4|13381.7|13377.7|40
1724799000000|2024-08-27 22:50:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13386.4|13382.4|12
1724799300000|2024-08-27 22:55:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|17
1724799600000|2024-08-27 23:00:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|12
1724800200000|2024-08-27 23:10:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|6
1724800500000|2024-08-27 23:15:00|13383.3|13379.3|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|17
1724800800000|2024-08-27 23:20:00|||||||||12
1724801100000|2024-08-27 23:25:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|131
1724801400000|2024-08-27 23:30:00|13387.9|13383.9|13387.9|13383.9|13389.5|13385.5|13387.9|13383.9|39
1724801700000|2024-08-27 23:35:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|32
1724802000000|2024-08-27 23:40:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|45
1724802300000|2024-08-27 23:45:00|||||||||25
1724802600000|2024-08-27 23:50:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|248
1724802900000|2024-08-27 23:55:00|13389.5|13385.5|13389.5|13385.5|13391.1|13387.1|13387.9|13383.9|323
1724803200000|2024-08-28 00:00:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|117
1724803500000|2024-08-28 00:05:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|161
1724803800000|2024-08-28 00:10:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|558
1724804100000|2024-08-28 00:15:00|13383.3|13379.3|13381.7|13377.7|13383.3|13379.3|13381.7|13377.7|25
1724804400000|2024-08-28 00:20:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|91
1724804700000|2024-08-28 00:25:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|87
1724805000000|2024-08-28 00:30:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|129
1724805300000|2024-08-28 00:35:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|153
1724805600000|2024-08-28 00:40:00|13383.3|13379.3|13380.1|13376.1|13383.3|13379.3|13378.6|13374.6|98
1724805900000|2024-08-28 00:45:00|13381.7|13377.7|13381.7|13377.7|13383.3|13379.3|13375.4|13371.4|200
1724806200000|2024-08-28 00:50:00|13383.3|13379.3|13381.7|13377.7|13383.3|13379.3|13378.6|13374.6|106
1724806500000|2024-08-28 00:55:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|52
1724806800000|2024-08-28 01:00:00|13383.3|13379.3|13384.8|13380.8|13386.4|13382.4|13381.7|13377.7|66
1724807100000|2024-08-28 01:05:00|13383.3|13379.3|13384.8|13380.8|13387.9|13383.9|13383.3|13379.3|104
1724807400000|2024-08-28 01:10:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|731
1724807700000|2024-08-28 01:15:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|65
1724808000000|2024-08-28 01:20:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|94
1724808300000|2024-08-28 01:25:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13377|13373|197
1724808600000|2024-08-28 01:30:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13366.1|13362.1|352
1724808900000|2024-08-28 01:35:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|251
1724809200000|2024-08-28 01:40:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|197
1724809500000|2024-08-28 01:45:00|13373.9|13369.9|13369.2|13365.2|13375.4|13371.4|13362.9|13358.9|377
1724809800000|2024-08-28 01:50:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|118
1724810100000|2024-08-28 01:55:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|161
1724810400000|2024-08-28 02:00:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|184
1724810700000|2024-08-28 02:05:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|105
1724811000000|2024-08-28 02:10:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|47
1724811300000|2024-08-28 02:15:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|100
1724811600000|2024-08-28 02:20:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|89
1724811900000|2024-08-28 02:25:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|87
1724812200000|2024-08-28 02:30:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|155
1724812500000|2024-08-28 02:35:00|13367.6|13363.6|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|82
1724812800000|2024-08-28 02:40:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|111
1724813100000|2024-08-28 02:45:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|25
1724813400000|2024-08-28 02:50:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|25
1724813700000|2024-08-28 02:55:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|92
1724814000000|2024-08-28 03:00:00|13369.2|13365.2|13369.2|13365.2|13370.8|13366.8|13366.1|13362.1|84
1724814300000|2024-08-28 03:05:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|112
1724814600000|2024-08-28 03:10:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|78
1724814900000|2024-08-28 03:15:00|||||||||36
1724815200000|2024-08-28 03:20:00|13362.9|13358.9|13366.1|13362.1|13367.6|13363.6|13362.9|13358.9|82
1724815500000|2024-08-28 03:25:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|52
1724815800000|2024-08-28 03:30:00|||||||||330
1724816100000|2024-08-28 03:35:00|13370.8|13366.8|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|55
1724816400000|2024-08-28 03:40:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|114
1724816700000|2024-08-28 03:45:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|25
1724817000000|2024-08-28 03:50:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13367.6|13363.6|34
1724817300000|2024-08-28 03:55:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|82
1724817600000|2024-08-28 04:00:00|13366.1|13362.1|13364.5|13360.5|13366.1|13362.1|13362.9|13358.9|61
1724817900000|2024-08-28 04:05:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|213
1724818200000|2024-08-28 04:10:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|61
1724818500000|2024-08-28 04:15:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|70
1724818800000|2024-08-28 04:20:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|51
1724819100000|2024-08-28 04:25:00|||||||||157
1724819400000|2024-08-28 04:30:00|||||||||12
1724819700000|2024-08-28 04:35:00|||||||||8
1724820000000|2024-08-28 04:40:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|59
1724820300000|2024-08-28 04:45:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|71
1724820600000|2024-08-28 04:50:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|103
1724820900000|2024-08-28 04:55:00|13366.1|13362.1|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|72
1724821200000|2024-08-28 05:00:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|11
1724821500000|2024-08-28 05:05:00|13366.1|13362.1|13370.8|13366.8|13372.3|13368.3|13366.1|13362.1|48
1724821800000|2024-08-28 05:10:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|38
1724822100000|2024-08-28 05:15:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|125
1724822400000|2024-08-28 05:20:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|123
1724822700000|2024-08-28 05:25:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|89
1724823000000|2024-08-28 05:30:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13370.8|13366.8|115
1724823300000|2024-08-28 05:35:00|13373.9|13369.9|13380.1|13376.1|13381.7|13377.7|13372.3|13368.3|126
1724823600000|2024-08-28 05:40:00|13378.6|13374.6|13378.6|13374.6|13380.1|13376.1|13375.4|13371.4|215
1724823900000|2024-08-28 05:45:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|42
1724824200000|2024-08-28 05:50:00|13377|13373|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|39
1724824500000|2024-08-28 05:55:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|166
1724824800000|2024-08-28 06:00:00|13362.9|13358.9|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|193
1724825100000|2024-08-28 06:05:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|148
1724825400000|2024-08-28 06:10:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|102
1724825700000|2024-08-28 06:15:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|107
1724826000000|2024-08-28 06:20:00|13377|13373|13369.2|13365.2|13381.7|13377.7|13369.2|13365.2|132
1724826300000|2024-08-28 06:25:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|110
1724826600000|2024-08-28 06:30:00|13364.5|13360.5|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|317
1724826900000|2024-08-28 06:35:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|275
1724827200000|2024-08-28 06:40:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|162
1724827500000|2024-08-28 06:45:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|425
1724827800000|2024-08-28 06:50:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|82
1724828100000|2024-08-28 06:55:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|311
1724828400000|2024-08-28 07:00:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|307
1724828700000|2024-08-28 07:05:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|701
1724829000000|2024-08-28 07:10:00|13362.9|13358.9|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|321
1724829300000|2024-08-28 07:15:00|13375.4|13371.4|13377|13373|13381.7|13377.7|13372.3|13368.3|765
1724829600000|2024-08-28 07:20:00|13378.6|13374.6|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|1516
1724829900000|2024-08-28 07:25:00|13373.9|13369.9|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|233
1724830200000|2024-08-28 07:30:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|798
1724830500000|2024-08-28 07:35:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|397
1724830800000|2024-08-28 07:40:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|614
1724831100000|2024-08-28 07:45:00|13384.8|13380.8|13380.1|13376.1|13384.8|13380.8|13378.6|13374.6|247
1724831400000|2024-08-28 07:50:00|13378.6|13374.6|13372.3|13368.3|13381.7|13377.7|13370.8|13366.8|380
1724831700000|2024-08-28 07:55:00|13370.8|13366.8|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|157
1724832000000|2024-08-28 08:00:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13367.6|13363.6|352
1724832300000|2024-08-28 08:05:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|317
1724832600000|2024-08-28 08:10:00|13373.9|13369.9|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|344
1724832900000|2024-08-28 08:15:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|312
1724833200000|2024-08-28 08:20:00|13381.7|13377.7|13380.1|13376.1|13381.7|13377.7|13375.4|13371.4|229
1724833500000|2024-08-28 08:25:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|519
1724833800000|2024-08-28 08:30:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|183
1724834100000|2024-08-28 08:35:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|364
1724834400000|2024-08-28 08:40:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|321
1724834700000|2024-08-28 08:45:00|13380.1|13376.1|13375.4|13371.4|13381.7|13377.7|13373.9|13369.9|304
1724835000000|2024-08-28 08:50:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|233
1724835300000|2024-08-28 08:55:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|194
1724835600000|2024-08-28 09:00:00|13367.6|13363.6|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|1372
1724835900000|2024-08-28 09:05:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|1140
1724836200000|2024-08-28 09:10:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|572
1724836500000|2024-08-28 09:15:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|226
1724836800000|2024-08-28 09:20:00|13378.6|13374.6|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|230
1724837100000|2024-08-28 09:25:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|91
1724837400000|2024-08-28 09:30:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|163
1724837700000|2024-08-28 09:35:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|415
1724838000000|2024-08-28 09:40:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|66
1724838300000|2024-08-28 09:45:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|183
1724838600000|2024-08-28 09:50:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|222
1724838900000|2024-08-28 09:55:00|13386.4|13382.4|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|124
1724839200000|2024-08-28 10:00:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|262
1724839500000|2024-08-28 10:05:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|1153
1724839800000|2024-08-28 10:10:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13392.6|13388.6|111
1724840100000|2024-08-28 10:15:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|171
1724840400000|2024-08-28 10:20:00|13387.9|13383.9|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|77
1724840700000|2024-08-28 10:25:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|467
1724841000000|2024-08-28 10:30:00|13397.3|13393.3|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|1752
1724841300000|2024-08-28 10:35:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|339
1724841600000|2024-08-28 10:40:00|13400.4|13396.4|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|419
1724841900000|2024-08-28 10:45:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|288
1724842200000|2024-08-28 10:50:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|222
1724842500000|2024-08-28 10:55:00|13397.3|13393.3|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|610
1724842800000|2024-08-28 11:00:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|3108
1724843100000|2024-08-28 11:05:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|91
1724843400000|2024-08-28 11:10:00|13408.3|13404.3|13412.9|13408.9|13416.1|13412.1|13408.3|13404.3|171
1724843700000|2024-08-28 11:15:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|2823
1724844000000|2024-08-28 11:20:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|354
1724844300000|2024-08-28 11:25:00|||||||||81
1724844600000|2024-08-28 11:30:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|302
1724844900000|2024-08-28 11:35:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|921
1724845200000|2024-08-28 11:40:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|942
1724845500000|2024-08-28 11:45:00|13409.8|13405.8|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|512
1724845800000|2024-08-28 11:50:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|478
1724846100000|2024-08-28 11:55:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|474
1724846400000|2024-08-28 12:00:00|13408.3|13404.3|13391.1|13387.1|13408.3|13404.3|13391.1|13387.1|1191
1724846700000|2024-08-28 12:05:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13378.6|13374.6|1915
1724847000000|2024-08-28 12:10:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|1962
1724847300000|2024-08-28 12:15:00|13375.4|13371.4|13378.6|13374.6|13384.8|13380.8|13372.3|13368.3|952
1724847600000|2024-08-28 12:20:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|551
1724847900000|2024-08-28 12:25:00|13381.7|13377.7|13362.9|13358.9|13381.7|13377.7|13359.8|13355.8|4526
1724848200000|2024-08-28 12:30:00|13359.8|13355.8|13353.6|13349.6|13362.9|13358.9|13353.6|13349.6|2029
1724848500000|2024-08-28 12:35:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|653
1724848800000|2024-08-28 12:40:00|13353.6|13349.6|13362.9|13358.9|13366.1|13362.1|13353.6|13349.6|5891
1724849100000|2024-08-28 12:45:00|13364.5|13360.5|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|774
1724849400000|2024-08-28 12:50:00|13373.9|13369.9|13366.1|13362.1|13375.4|13371.4|13362.9|13358.9|1316
1724849700000|2024-08-28 12:55:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|6600
1724850000000|2024-08-28 13:00:00|13367.6|13363.6|13362.9|13358.9|13367.6|13363.6|13359.8|13355.8|1877
1724850300000|2024-08-28 13:05:00|13366.1|13362.1|13350.4|13346.4|13366.1|13362.1|13350.4|13346.4|1603
1724850600000|2024-08-28 13:10:00|13353.6|13349.6|13359.8|13355.8|13361.4|13357.4|13350.4|13346.4|1118
1724850900000|2024-08-28 13:15:00|13362.9|13358.9|13372.3|13368.3|13378.6|13374.6|13356.7|13352.7|11625
1724851200000|2024-08-28 13:20:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|3065
1724851500000|2024-08-28 13:25:00|13375.4|13371.4|13359.8|13355.8|13375.4|13371.4|13359.8|13355.8|3466
1724851800000|2024-08-28 13:30:00|13361.4|13357.4|13347.3|13343.3|13362.9|13358.9|13344.2|13340.2|1532
1724852100000|2024-08-28 13:35:00|13350.4|13346.4|13337.9|13333.9|13350.4|13346.4|13337.9|13333.9|2996
1724852400000|2024-08-28 13:40:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|3367
1724852700000|2024-08-28 13:45:00|13347.3|13343.3|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|1245
1724853000000|2024-08-28 13:50:00|13348.9|13344.9|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|1934
1724853300000|2024-08-28 13:55:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13341.1|13337.1|1073
1724853600000|2024-08-28 14:00:00|13347.3|13343.3|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|4499
1724853900000|2024-08-28 14:05:00|13347.3|13343.3|13353.6|13349.6|13356.7|13352.7|13344.2|13340.2|2458
1724854200000|2024-08-28 14:10:00|13355.1|13351.1|13362.9|13358.9|13369.2|13365.2|13353.6|13349.6|2120
1724854500000|2024-08-28 14:15:00|13359.8|13355.8|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|1980
1724854800000|2024-08-28 14:20:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13356.7|13352.7|653
1724855100000|2024-08-28 14:25:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|1347
1724855400000|2024-08-28 14:30:00|13356.7|13352.7|13366.1|13362.1|13366.1|13362.1|13353.6|13349.6|1565
1724855700000|2024-08-28 14:35:00|13369.2|13365.2|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|470
1724856000000|2024-08-28 14:40:00|13366.1|13362.1|13372.3|13368.3|13375.4|13371.4|13362.9|13358.9|1064
1724856300000|2024-08-28 14:45:00|13369.2|13365.2|13378.6|13374.6|13378.6|13374.6|13369.2|13365.2|3078
1724856600000|2024-08-28 14:50:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|1025
1724856900000|2024-08-28 14:55:00|13378.6|13374.6|13384.8|13380.8|13387.9|13383.9|13372.3|13368.3|3450
1724857200000|2024-08-28 15:00:00|13387.9|13383.9|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|2459
1724857500000|2024-08-28 15:05:00|13375.4|13371.4|13366.1|13362.1|13375.4|13371.4|13362.9|13358.9|8396
1724857800000|2024-08-28 15:10:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|3360
1724858100000|2024-08-28 15:15:00|13366.1|13362.1|13378.6|13374.6|13381.7|13377.7|13366.1|13362.1|9229
1724858400000|2024-08-28 15:20:00|13375.4|13371.4|13384.8|13380.8|13384.8|13380.8|13375.4|13371.4|1610
1724858700000|2024-08-28 15:25:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|1547
1724859000000|2024-08-28 15:30:00|13384.8|13380.8|13375.4|13371.4|13387.9|13383.9|13375.4|13371.4|1624
1724859300000|2024-08-28 15:35:00|13378.6|13374.6|13369.2|13365.2|13378.6|13374.6|13369.2|13365.2|891
1724859600000|2024-08-28 15:40:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|2197
1724859900000|2024-08-28 15:45:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|7406
1724860200000|2024-08-28 15:50:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|2585
1724860500000|2024-08-28 15:55:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|1099
1724860800000|2024-08-28 16:00:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|1026
1724861100000|2024-08-28 16:05:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|7173
1724861400000|2024-08-28 16:10:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|1970
1724861700000|2024-08-28 16:15:00|13367.6|13363.6|13366.1|13362.1|13367.6|13363.6|13362.9|13358.9|1217
1724862000000|2024-08-28 16:20:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|2204
1724862300000|2024-08-28 16:25:00|13359.8|13355.8|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|1542
1724862600000|2024-08-28 16:30:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|1723
1724862900000|2024-08-28 16:35:00|13350.4|13346.4|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|3066
1724863200000|2024-08-28 16:40:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|865
1724863500000|2024-08-28 16:45:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|978
1724863800000|2024-08-28 16:50:00|13350.4|13346.4|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|1016
1724864100000|2024-08-28 16:55:00|13347.3|13343.3|13342.6|13338.6|13350.4|13346.4|13342.6|13338.6|1578
1724864400000|2024-08-28 17:00:00|13344.2|13340.2|13344.2|13340.2|13350.4|13346.4|13341.1|13337.1|480
1724864700000|2024-08-28 17:05:00|13347.3|13343.3|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|869
1724865000000|2024-08-28 17:10:00|13344.2|13340.2|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|624
1724865300000|2024-08-28 17:15:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|749
1724865600000|2024-08-28 17:20:00|13344.2|13340.2|13353.6|13349.6|13353.6|13349.6|13344.2|13340.2|573
1724865900000|2024-08-28 17:25:00|13350.4|13346.4|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|532
1724866200000|2024-08-28 17:30:00|13353.6|13349.6|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|697
1724866500000|2024-08-28 17:35:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|379
1724866800000|2024-08-28 17:40:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|2878
1724867100000|2024-08-28 17:45:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|3862
1724867400000|2024-08-28 17:50:00|13350.4|13346.4|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|835
1724867700000|2024-08-28 17:55:00|13356.7|13352.7|13362.9|13358.9|13366.1|13362.1|13353.6|13349.6|4546
1724868000000|2024-08-28 18:00:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|695
1724868300000|2024-08-28 18:05:00|13356.7|13352.7|13347.3|13343.3|13359.8|13355.8|13347.3|13343.3|781
1724868600000|2024-08-28 18:10:00|13350.4|13346.4|13341.1|13337.1|13350.4|13346.4|13341.1|13337.1|770
1724868900000|2024-08-28 18:15:00|13342.6|13338.6|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|1601
1724869200000|2024-08-28 18:20:00|13342.6|13338.6|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|750
1724869500000|2024-08-28 18:25:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|509
1724869800000|2024-08-28 18:30:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|808
1724870100000|2024-08-28 18:35:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|605
1724870400000|2024-08-28 18:40:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|2927
1724870700000|2024-08-28 18:45:00|13339.5|13335.5|13344.2|13340.2|13347.3|13343.3|13339.5|13335.5|1478
1724871000000|2024-08-28 18:50:00|13341.1|13337.1|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|1969
1724871300000|2024-08-28 18:55:00|13344.2|13340.2|13341.1|13337.1|13347.3|13343.3|13337.9|13333.9|1267
1724871600000|2024-08-28 19:00:00|13337.9|13333.9|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|1013
1724871900000|2024-08-28 19:05:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|1589
1724872200000|2024-08-28 19:10:00|13334.8|13330.8|13328.6|13324.6|13337.9|13333.9|13325.4|13321.4|1386
1724872500000|2024-08-28 19:15:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|1428
1724872800000|2024-08-28 19:20:00|13334.8|13330.8|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|4309
1724873100000|2024-08-28 19:25:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|840
1724873400000|2024-08-28 19:30:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|2317
1724873700000|2024-08-28 19:35:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|679
1724874000000|2024-08-28 19:40:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|606
1724874300000|2024-08-28 19:45:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|528
1724874600000|2024-08-28 19:50:00|||||||||345
1724874900000|2024-08-28 19:55:00|13334.8|13330.8|13347.3|13343.3|13350.4|13346.4|13331.7|13327.7|4259
1724875200000|2024-08-28 20:00:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|5956
1724875500000|2024-08-28 20:05:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|1201
1724875800000|2024-08-28 20:10:00|13345.8|13341.8|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|606
1724876100000|2024-08-28 20:15:00|13347.3|13343.3|13337.9|13333.9|13347.3|13343.3|13337.9|13333.9|688
1724876400000|2024-08-28 20:20:00|13334.8|13330.8|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|578
1724876700000|2024-08-28 20:25:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|672
1724877000000|2024-08-28 20:30:00|13344.2|13340.2|13347.3|13343.3|13348.9|13344.9|13344.2|13340.2|466
1724877300000|2024-08-28 20:35:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|392
1724877600000|2024-08-28 20:40:00|13341.1|13337.1|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|383
1724877900000|2024-08-28 20:45:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|487
1724878200000|2024-08-28 20:50:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|820
1724878500000|2024-08-28 20:55:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|463
1724882400000|2024-08-28 22:00:00|13355.1|13351.1|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|112
1724882700000|2024-08-28 22:05:00|13348.9|13344.9|13353.6|13349.6|13353.6|13349.6|13348.9|13344.9|66
1724883000000|2024-08-28 22:10:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|23
1724883300000|2024-08-28 22:15:00|||||||||1
1724883600000|2024-08-28 22:20:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|26
1724883900000|2024-08-28 22:25:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|37
1724884200000|2024-08-28 22:30:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|34
1724884500000|2024-08-28 22:35:00|13355.1|13351.1|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|62
1724884800000|2024-08-28 22:40:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|29
1724885100000|2024-08-28 22:45:00|13352|13348|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|12
1724885400000|2024-08-28 22:50:00|13352|13348|13350.4|13346.4|13352|13348|13347.3|13343.3|76
1724885700000|2024-08-28 22:55:00|||||||||9
1724886000000|2024-08-28 23:00:00|||||||||21
1724886300000|2024-08-28 23:05:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|24
1724886600000|2024-08-28 23:10:00|13355.1|13351.1|13353.6|13349.6|13355.1|13351.1|13353.6|13349.6|31
1724886900000|2024-08-28 23:15:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|65
1724887200000|2024-08-28 23:20:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13355.1|13351.1|25
1724887500000|2024-08-28 23:25:00|||||||||21
1724887800000|2024-08-28 23:30:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|79
1724888100000|2024-08-28 23:35:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|26
1724888400000|2024-08-28 23:40:00|13352|13348|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|66
1724888700000|2024-08-28 23:45:00|||||||||10
1724889000000|2024-08-28 23:50:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|123
1724889300000|2024-08-28 23:55:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13348.9|13344.9|44
1724889600000|2024-08-29 00:00:00|13347.3|13343.3|13356.7|13352.7|13359.8|13355.8|13347.3|13343.3|138
1724889900000|2024-08-29 00:05:00|13359.8|13355.8|13353.6|13349.6|13359.8|13355.8|13347.3|13343.3|246
1724890200000|2024-08-29 00:10:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|71
1724890500000|2024-08-29 00:15:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|147
1724890800000|2024-08-29 00:20:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|337
1724891100000|2024-08-29 00:25:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|146
1724891400000|2024-08-29 00:30:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|615
1724891700000|2024-08-29 00:35:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|114
1724892000000|2024-08-29 00:40:00|13342.6|13338.6|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|194
1724892300000|2024-08-29 00:45:00|13347.3|13343.3|13350.4|13346.4|13352|13348|13347.3|13343.3|218
1724892600000|2024-08-29 00:50:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|41
1724892900000|2024-08-29 00:55:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|355
1724893200000|2024-08-29 01:00:00|13353.6|13349.6|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|766
1724893500000|2024-08-29 01:05:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|206
1724893800000|2024-08-29 01:10:00|13355.1|13351.1|13353.6|13349.6|13355.1|13351.1|13353.6|13349.6|28
1724894100000|2024-08-29 01:15:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|215
1724894400000|2024-08-29 01:20:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13358.3|13354.3|123
1724894700000|2024-08-29 01:25:00|13361.4|13357.4|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|187
1724895000000|2024-08-29 01:30:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|251
1724895300000|2024-08-29 01:35:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|88
1724895600000|2024-08-29 01:40:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|225
1724895900000|2024-08-29 01:45:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|206
1724896200000|2024-08-29 01:50:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|127
1724896500000|2024-08-29 01:55:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|83
1724896800000|2024-08-29 02:00:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|92
1724897100000|2024-08-29 02:05:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|188
1724897400000|2024-08-29 02:10:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|225
1724897700000|2024-08-29 02:15:00|13345.8|13341.8|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|143
1724898000000|2024-08-29 02:20:00|||||||||21
1724898300000|2024-08-29 02:25:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|232
1724898600000|2024-08-29 02:30:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|56
1724898900000|2024-08-29 02:35:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|81
1724899200000|2024-08-29 02:40:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|63
1724899500000|2024-08-29 02:45:00|||||||||15
1724899800000|2024-08-29 02:50:00|||||||||5
1724900100000|2024-08-29 02:55:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|79
1724900400000|2024-08-29 03:00:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|142
1724900700000|2024-08-29 03:05:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|101
1724901000000|2024-08-29 03:10:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|57
1724901300000|2024-08-29 03:15:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|32
1724901600000|2024-08-29 03:20:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|48
1724901900000|2024-08-29 03:25:00|||||||||7
1724902200000|2024-08-29 03:30:00|||||||||15
1724902500000|2024-08-29 03:35:00|13347.3|13343.3|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|161
1724902800000|2024-08-29 03:40:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|219
1724903100000|2024-08-29 03:45:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|79
1724903400000|2024-08-29 03:50:00|13345.8|13341.8|13347.3|13343.3|13347.3|13343.3|13345.8|13341.8|143
1724903700000|2024-08-29 03:55:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|395
1724904000000|2024-08-29 04:00:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|109
1724904300000|2024-08-29 04:05:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|95
1724904600000|2024-08-29 04:10:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|31
1724904900000|2024-08-29 04:15:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|101
1724905200000|2024-08-29 04:20:00|13352|13348|13350.4|13346.4|13352|13348|13350.4|13346.4|11
1724905500000|2024-08-29 04:25:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|129
1724905800000|2024-08-29 04:30:00|||||||||63
1724906100000|2024-08-29 04:35:00|13347.3|13343.3|13350.4|13346.4|13352|13348|13347.3|13343.3|137
1724906400000|2024-08-29 04:40:00|13352|13348|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|115
1724906700000|2024-08-29 04:45:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|64
1724907000000|2024-08-29 04:50:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|51
1724907300000|2024-08-29 04:55:00|||||||||3
1724907600000|2024-08-29 05:00:00|||||||||21
1724907900000|2024-08-29 05:05:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|149
1724908200000|2024-08-29 05:10:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|113
1724908500000|2024-08-29 05:15:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|203
1724908800000|2024-08-29 05:20:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|48
1724909100000|2024-08-29 05:25:00|||||||||8
1724909400000|2024-08-29 05:30:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|192
1724909700000|2024-08-29 05:35:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|180
1724910000000|2024-08-29 05:40:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|100
1724910300000|2024-08-29 05:45:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|35
1724910600000|2024-08-29 05:50:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|82
1724910900000|2024-08-29 05:55:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13348.9|13344.9|38
1724911200000|2024-08-29 06:00:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|78
1724911500000|2024-08-29 06:05:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|153
1724911800000|2024-08-29 06:10:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|74
1724912100000|2024-08-29 06:15:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|379
1724912400000|2024-08-29 06:20:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|253
1724912700000|2024-08-29 06:25:00|13350.4|13346.4|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|177
1724913000000|2024-08-29 06:30:00|13344.2|13340.2|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|175
1724913300000|2024-08-29 06:35:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|227
1724913600000|2024-08-29 06:40:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|278
1724913900000|2024-08-29 06:45:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|57
1724914200000|2024-08-29 06:50:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|98
1724914500000|2024-08-29 06:55:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|118
1724914800000|2024-08-29 07:00:00|13345.8|13341.8|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|629
1724915100000|2024-08-29 07:05:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|101
1724915400000|2024-08-29 07:10:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|433
1724915700000|2024-08-29 07:15:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|341
1724916000000|2024-08-29 07:20:00|13347.3|13343.3|13341.1|13337.1|13350.4|13346.4|13341.1|13337.1|186
1724916300000|2024-08-29 07:25:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|268
1724916600000|2024-08-29 07:30:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|326
1724916900000|2024-08-29 07:35:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|209
1724917200000|2024-08-29 07:40:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|360
1724917500000|2024-08-29 07:45:00|13341.1|13337.1|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|476
1724917800000|2024-08-29 07:50:00|13333.3|13329.3|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|445
1724918100000|2024-08-29 07:55:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|315
1724918400000|2024-08-29 08:00:00|13350.4|13346.4|13375.4|13371.4|13375.4|13371.4|13350.4|13346.4|1051
1724918700000|2024-08-29 08:05:00|13378.6|13374.6|13369.2|13365.2|13378.6|13374.6|13366.1|13362.1|661
1724919000000|2024-08-29 08:10:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|237
1724919300000|2024-08-29 08:15:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|467
1724919600000|2024-08-29 08:20:00|13375.4|13371.4|13387.9|13383.9|13387.9|13383.9|13375.4|13371.4|262
1724919900000|2024-08-29 08:25:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|521
1724920200000|2024-08-29 08:30:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|492
1724920500000|2024-08-29 08:35:00|13387.9|13383.9|13394.2|13390.2|13394.2|13390.2|13384.8|13380.8|249
1724920800000|2024-08-29 08:40:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|307
1724921100000|2024-08-29 08:45:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|223
1724921400000|2024-08-29 08:50:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|546
1724921700000|2024-08-29 08:55:00|13392.6|13388.6|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|136
1724922000000|2024-08-29 09:00:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|146
1724922300000|2024-08-29 09:05:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|230
1724922600000|2024-08-29 09:10:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|181
1724922900000|2024-08-29 09:15:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|118
1724923200000|2024-08-29 09:20:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|219
1724923500000|2024-08-29 09:25:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|159
1724923800000|2024-08-29 09:30:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|258
1724924100000|2024-08-29 09:35:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|353
1724924400000|2024-08-29 09:40:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|167
1724924700000|2024-08-29 09:45:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|214
1724925000000|2024-08-29 09:50:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|95
1724925300000|2024-08-29 09:55:00|13384.8|13380.8|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|215
1724925600000|2024-08-29 10:00:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|257
1724925900000|2024-08-29 10:05:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|103
1724926200000|2024-08-29 10:10:00|13373.9|13369.9|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|178
1724926500000|2024-08-29 10:15:00|13377|13373|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|171
1724926800000|2024-08-29 10:20:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|95
1724927100000|2024-08-29 10:25:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|282
1724927400000|2024-08-29 10:30:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|70
1724927700000|2024-08-29 10:35:00|13369.2|13365.2|13359.8|13355.8|13369.2|13365.2|13359.8|13355.8|111
1724928000000|2024-08-29 10:40:00|13356.7|13352.7|13366.1|13362.1|13366.1|13362.1|13356.7|13352.7|189
1724928300000|2024-08-29 10:45:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|316
1724928600000|2024-08-29 10:50:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|124
1724928900000|2024-08-29 10:55:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|254
1724929200000|2024-08-29 11:00:00|13364.5|13360.5|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|300
1724929500000|2024-08-29 11:05:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13356.7|13352.7|322
1724929800000|2024-08-29 11:10:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|233
1724930100000|2024-08-29 11:15:00|13355.1|13351.1|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|480
1724930400000|2024-08-29 11:20:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|169
1724930700000|2024-08-29 11:25:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|215
1724931000000|2024-08-29 11:30:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|221
1724931300000|2024-08-29 11:35:00|13362.9|13358.9|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|248
1724931600000|2024-08-29 11:40:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|108
1724931900000|2024-08-29 11:45:00|13359.8|13355.8|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|368
1724932200000|2024-08-29 11:50:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|584
1724932500000|2024-08-29 11:55:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|726
1724932800000|2024-08-29 12:00:00|13375.4|13371.4|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|710
1724933100000|2024-08-29 12:05:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|210
1724933400000|2024-08-29 12:10:00|13369.2|13365.2|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|503
1724933700000|2024-08-29 12:15:00|13369.2|13365.2|13359.8|13355.8|13369.2|13365.2|13356.7|13352.7|586
1724934000000|2024-08-29 12:20:00|13362.9|13358.9|13350.4|13346.4|13362.9|13358.9|13350.4|13346.4|990
1724934300000|2024-08-29 12:25:00|13352|13348|13345.8|13341.8|13353.6|13349.6|13344.2|13340.2|1490
1724934600000|2024-08-29 12:30:00|13347.3|13343.3|13322.3|13318.3|13355.1|13351.1|13309.8|13305.8|3928
1724934900000|2024-08-29 12:35:00|13319.2|13315.2|13309.8|13305.8|13325.4|13321.4|13306.7|13302.7|1773
1724935200000|2024-08-29 12:40:00|13306.7|13302.7|13287.9|13283.9|13306.7|13302.7|13287.9|13283.9|1978
1724935500000|2024-08-29 12:45:00|13291.1|13287.1|13284.8|13280.8|13294.2|13290.2|13281.7|13277.7|2000
1724935800000|2024-08-29 12:50:00|13287.9|13283.9|13300.4|13296.4|13303.6|13299.6|13284.8|13280.8|2043
1724936100000|2024-08-29 12:55:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13291.1|13287.1|1466
1724936400000|2024-08-29 13:00:00|13294.2|13290.2|13287.9|13283.9|13297.3|13293.3|13287.9|13283.9|1726
1724936700000|2024-08-29 13:05:00|13284.8|13280.8|13272.3|13268.3|13284.8|13280.8|13272.3|13268.3|1623
1724937000000|2024-08-29 13:10:00|13275.4|13271.4|13266.1|13262.1|13275.4|13271.4|13259.8|13255.8|2079
1724937300000|2024-08-29 13:15:00|13269.2|13265.2|13269.2|13265.2|13275.4|13271.4|13262.9|13258.9|1214
1724937600000|2024-08-29 13:20:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|1090
1724937900000|2024-08-29 13:25:00|13269.2|13265.2|13275.4|13271.4|13278.6|13274.6|13269.2|13265.2|867
1724938200000|2024-08-29 13:30:00|13272.3|13268.3|13281.7|13277.7|13294.2|13290.2|13272.3|13268.3|2607
1724938500000|2024-08-29 13:35:00|13283.3|13279.3|13286.4|13282.4|13291.1|13287.1|13278.6|13274.6|2332
1724938800000|2024-08-29 13:40:00|13287.9|13283.9|13278.6|13274.6|13291.1|13287.1|13278.6|13274.6|1820
1724939100000|2024-08-29 13:45:00|13275.4|13271.4|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|819
1724939400000|2024-08-29 13:50:00|13275.4|13271.4|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|820
1724939700000|2024-08-29 13:55:00|13275.4|13271.4|13278.6|13274.6|13284.8|13280.8|13272.3|13268.3|1199
1724940000000|2024-08-29 14:00:00|13281.7|13277.7|13294.2|13290.2|13294.2|13290.2|13278.6|13274.6|1093
1724940300000|2024-08-29 14:05:00|13292.6|13288.6|13300.4|13296.4|13300.4|13296.4|13291.1|13287.1|873
1724940600000|2024-08-29 14:10:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|865
1724940900000|2024-08-29 14:15:00|13306.7|13302.7|13294.2|13290.2|13306.7|13302.7|13291.1|13287.1|1595
1724941200000|2024-08-29 14:20:00|13297.3|13293.3|13287.9|13283.9|13297.3|13293.3|13287.9|13283.9|1394
1724941500000|2024-08-29 14:25:00|13284.8|13280.8|13284.8|13280.8|13294.2|13290.2|13281.7|13277.7|1456
1724941800000|2024-08-29 14:30:00|13281.7|13277.7|13269.2|13265.2|13287.9|13283.9|13269.2|13265.2|1657
1724942100000|2024-08-29 14:35:00|13272.3|13268.3|13259.8|13255.8|13272.3|13268.3|13259.8|13255.8|1197
1724942400000|2024-08-29 14:40:00|13262.9|13258.9|13253.6|13249.6|13262.9|13258.9|13244.2|13240.2|2808
1724942700000|2024-08-29 14:45:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|2290
1724943000000|2024-08-29 14:50:00|13253.6|13249.6|13259.8|13255.8|13262.9|13258.9|13253.6|13249.6|768
1724943300000|2024-08-29 14:55:00|13256.7|13252.7|13250.4|13246.4|13256.7|13252.7|13247.3|13243.3|1221
1724943600000|2024-08-29 15:00:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|492
1724943900000|2024-08-29 15:05:00|13259.8|13255.8|13259.8|13255.8|13266.1|13262.1|13256.7|13252.7|1139
1724944200000|2024-08-29 15:10:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|628
1724944500000|2024-08-29 15:15:00|13256.7|13252.7|13266.1|13262.1|13266.1|13262.1|13253.6|13249.6|973
1724944800000|2024-08-29 15:20:00|13269.2|13265.2|13253.6|13249.6|13269.2|13265.2|13253.6|13249.6|646
1724945100000|2024-08-29 15:25:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|517
1724945400000|2024-08-29 15:30:00|13259.8|13255.8|13269.2|13265.2|13269.2|13265.2|13259.8|13255.8|1014
1724945700000|2024-08-29 15:35:00|13272.3|13268.3|13272.3|13268.3|13273.9|13269.9|13269.2|13265.2|388
1724946000000|2024-08-29 15:40:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|557
1724946300000|2024-08-29 15:45:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|584
1724946600000|2024-08-29 15:50:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|1047
1724946900000|2024-08-29 15:55:00|13278.6|13274.6|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|757
1724947200000|2024-08-29 16:00:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|687
1724947500000|2024-08-29 16:05:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|301
1724947800000|2024-08-29 16:10:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13284.8|13280.8|1216
1724948100000|2024-08-29 16:15:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|733
1724948400000|2024-08-29 16:20:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|749
1724948700000|2024-08-29 16:25:00|13292.6|13288.6|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|859
1724949000000|2024-08-29 16:30:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|406
1724949300000|2024-08-29 16:35:00|13292.6|13288.6|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|532
1724949600000|2024-08-29 16:40:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|1426
1724949900000|2024-08-29 16:45:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|567
1724950200000|2024-08-29 16:50:00|13298.9|13294.9|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|581
1724950500000|2024-08-29 16:55:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|943
1724950800000|2024-08-29 17:00:00|13298.9|13294.9|13294.2|13290.2|13300.4|13296.4|13284.8|13280.8|1164
1724951100000|2024-08-29 17:05:00|13297.3|13293.3|13303.6|13299.6|13306.7|13302.7|13294.2|13290.2|1161
1724951400000|2024-08-29 17:10:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|622
1724951700000|2024-08-29 17:15:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|1208
1724952000000|2024-08-29 17:20:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|1452
1724952300000|2024-08-29 17:25:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|898
1724952600000|2024-08-29 17:30:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|353
1724952900000|2024-08-29 17:35:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|396
1724953200000|2024-08-29 17:40:00|13297.3|13293.3|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|426
1724953500000|2024-08-29 17:45:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13294.2|13290.2|1288
1724953800000|2024-08-29 17:50:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|539
1724954100000|2024-08-29 17:55:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|962
1724954400000|2024-08-29 18:00:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|398
1724954700000|2024-08-29 18:05:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|381
1724955000000|2024-08-29 18:10:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|683
1724955300000|2024-08-29 18:15:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|473
1724955600000|2024-08-29 18:20:00|||||||||185
1724955900000|2024-08-29 18:25:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|1131
1724956200000|2024-08-29 18:30:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|320
1724956500000|2024-08-29 18:35:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|659
1724956800000|2024-08-29 18:40:00|13309.8|13305.8|13300.4|13296.4|13309.8|13305.8|13300.4|13296.4|341
1724957100000|2024-08-29 18:45:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|708
1724957400000|2024-08-29 18:50:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|221
1724957700000|2024-08-29 18:55:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|866
1724958000000|2024-08-29 19:00:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|1214
1724958300000|2024-08-29 19:05:00|||||||||633
1724958600000|2024-08-29 19:10:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|613
1724958900000|2024-08-29 19:15:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|659
1724959200000|2024-08-29 19:20:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|1145
1724959500000|2024-08-29 19:25:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|292
1724959800000|2024-08-29 19:30:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|297
1724960100000|2024-08-29 19:35:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|439
1724960400000|2024-08-29 19:40:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|438
1724960700000|2024-08-29 19:45:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|413
1724961000000|2024-08-29 19:50:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|262
1724961300000|2024-08-29 19:55:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|4254
1724961600000|2024-08-29 20:00:00|13294.2|13290.2|13294.2|13290.2|13300.4|13296.4|13291.1|13287.1|2692
1724961900000|2024-08-29 20:05:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|690
1724962200000|2024-08-29 20:10:00|||||||||262
1724962500000|2024-08-29 20:15:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|732
1724962800000|2024-08-29 20:20:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|111
1724963100000|2024-08-29 20:25:00|13298.9|13294.9|13297.3|13293.3|13298.9|13294.9|13297.3|13293.3|82
1724963400000|2024-08-29 20:30:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|477
1724963700000|2024-08-29 20:35:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|347
1724964000000|2024-08-29 20:40:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|539
1724964300000|2024-08-29 20:45:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|156
1724964600000|2024-08-29 20:50:00|13302|13298|13303.6|13299.6|13306.7|13302.7|13302|13298|1481
1724964900000|2024-08-29 20:55:00|13306.7|13302.7|13305.1|13301.1|13306.7|13302.7|13303.6|13299.6|295
1724968800000|2024-08-29 22:00:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|24
1724969100000|2024-08-29 22:05:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|300
1724969400000|2024-08-29 22:10:00|||||||||2
1724969700000|2024-08-29 22:15:00|||||||||5
1724970000000|2024-08-29 22:20:00|13298.9|13294.9|13291.1|13287.1|13300.4|13296.4|13291.1|13287.1|168
1724970300000|2024-08-29 22:25:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|153
1724970600000|2024-08-29 22:30:00|||||||||12
1724970900000|2024-08-29 22:35:00|||||||||10
1724971200000|2024-08-29 22:40:00|||||||||19
1724972100000|2024-08-29 22:55:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|62
1724972400000|2024-08-29 23:00:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|72
1724972700000|2024-08-29 23:05:00|13292.6|13288.6|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|71
1724973000000|2024-08-29 23:10:00|13292.6|13288.6|13291.1|13287.1|13292.6|13288.6|13291.1|13287.1|69
1724973300000|2024-08-29 23:15:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|16
1724973600000|2024-08-29 23:20:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|94
1724973900000|2024-08-29 23:25:00|||||||||6
1724974200000|2024-08-29 23:30:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|194
1724974500000|2024-08-29 23:35:00|13284.8|13280.8|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|93
1724974800000|2024-08-29 23:40:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|75
1724975100000|2024-08-29 23:45:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|62
1724975400000|2024-08-29 23:50:00|13291.1|13287.1|13297.3|13293.3|13297.3|13293.3|13287.9|13283.9|146
1724975700000|2024-08-29 23:55:00|||||||||29
1724976000000|2024-08-30 00:00:00|13295.8|13291.8|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|108
1724976300000|2024-08-30 00:05:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|110
1724976600000|2024-08-30 00:10:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|83
1724976900000|2024-08-30 00:15:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|111
1724977200000|2024-08-30 00:20:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|91
1724977500000|2024-08-30 00:25:00|13300.4|13296.4|13302|13298|13303.6|13299.6|13300.4|13296.4|38
1724977800000|2024-08-30 00:30:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|38
1724978100000|2024-08-30 00:35:00|13302|13298|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|30
1724978400000|2024-08-30 00:40:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|158
1724978700000|2024-08-30 00:45:00|||||||||4
1724979000000|2024-08-30 00:50:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|75
1724979300000|2024-08-30 00:55:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|93
1724979600000|2024-08-30 01:00:00|13298.9|13294.9|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|198
1724979900000|2024-08-30 01:05:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|76
1724980200000|2024-08-30 01:10:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|281
1724980500000|2024-08-30 01:15:00|13297.3|13293.3|13298.9|13294.9|13300.4|13296.4|13297.3|13293.3|59
1724980800000|2024-08-30 01:20:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13298.9|13294.9|22
1724981100000|2024-08-30 01:25:00|13302|13298|13303.6|13299.6|13306.7|13302.7|13302|13298|129
1724981400000|2024-08-30 01:30:00|13302|13298|13305.1|13301.1|13306.7|13302.7|13302|13298|173
1724981700000|2024-08-30 01:35:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|144
1724982000000|2024-08-30 01:40:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|43
1724982300000|2024-08-30 01:45:00|13300.4|13296.4|13302|13298|13303.6|13299.6|13300.4|13296.4|32
1724982600000|2024-08-30 01:50:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|25
1724982900000|2024-08-30 01:55:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|109
1724983200000|2024-08-30 02:00:00|13303.6|13299.6|13302|13298|13303.6|13299.6|13300.4|13296.4|56
1724983500000|2024-08-30 02:05:00|13300.4|13296.4|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|121
1724983800000|2024-08-30 02:10:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|59
1724984100000|2024-08-30 02:15:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|158
1724984400000|2024-08-30 02:20:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|115
1724984700000|2024-08-30 02:25:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|45
1724985000000|2024-08-30 02:30:00|13302|13298|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|70
1724985300000|2024-08-30 02:35:00|||||||||6
1724985600000|2024-08-30 02:40:00|||||||||48
1724985900000|2024-08-30 02:45:00|||||||||31
1724986200000|2024-08-30 02:50:00|||||||||64
1724986500000|2024-08-30 02:55:00|||||||||9
1724986800000|2024-08-30 03:00:00|||||||||12
1724987100000|2024-08-30 03:05:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|218
1724987400000|2024-08-30 03:10:00|||||||||86
1724987700000|2024-08-30 03:15:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|40
1724988000000|2024-08-30 03:20:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|286
1724988300000|2024-08-30 03:25:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13295.8|13291.8|150
1724988600000|2024-08-30 03:30:00|13295.8|13291.8|13294.2|13290.2|13295.8|13291.8|13294.2|13290.2|29
1724988900000|2024-08-30 03:35:00|||||||||18
1724989200000|2024-08-30 03:40:00|13292.6|13288.6|13291.1|13287.1|13292.6|13288.6|13291.1|13287.1|51
1724989500000|2024-08-30 03:45:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|88
1724989800000|2024-08-30 03:50:00|||||||||18
1724990100000|2024-08-30 03:55:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|96
1724990400000|2024-08-30 04:00:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|19
1724990700000|2024-08-30 04:05:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|52
1724991000000|2024-08-30 04:10:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|78
1724991300000|2024-08-30 04:15:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|77
1724991600000|2024-08-30 04:20:00|||||||||15
1724991900000|2024-08-30 04:25:00|||||||||64
1724992200000|2024-08-30 04:30:00|||||||||108
1724992500000|2024-08-30 04:35:00|||||||||16
1724992800000|2024-08-30 04:40:00|||||||||38
1724993100000|2024-08-30 04:45:00|||||||||47
1724993400000|2024-08-30 04:50:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13298.9|13294.9|67
1724993700000|2024-08-30 04:55:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|49
1724994000000|2024-08-30 05:00:00|||||||||4
1724994300000|2024-08-30 05:05:00|||||||||19
1724994600000|2024-08-30 05:10:00|||||||||38
1724994900000|2024-08-30 05:15:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|20
1724995200000|2024-08-30 05:20:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|130
1724995500000|2024-08-30 05:25:00|||||||||11
1724995800000|2024-08-30 05:30:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|30
1724996100000|2024-08-30 05:35:00|||||||||3
1724996400000|2024-08-30 05:40:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|160
1724996700000|2024-08-30 05:45:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|106
1724997000000|2024-08-30 05:50:00|||||||||47
1724997300000|2024-08-30 05:55:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|51
1724997600000|2024-08-30 06:00:00|13298.9|13294.9|13297.3|13293.3|13298.9|13294.9|13294.2|13290.2|90
1724997900000|2024-08-30 06:05:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|86
1724998200000|2024-08-30 06:10:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|146
1724998500000|2024-08-30 06:15:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|77
1724998800000|2024-08-30 06:20:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|137
1724999100000|2024-08-30 06:25:00|13303.6|13299.6|13300.4|13296.4|13309.8|13305.8|13300.4|13296.4|312
1724999400000|2024-08-30 06:30:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|535
1724999700000|2024-08-30 06:35:00|13300.4|13296.4|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|97
1725000000000|2024-08-30 06:40:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|447
1725000300000|2024-08-30 06:45:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|404
1725000600000|2024-08-30 06:50:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|255
1725000900000|2024-08-30 06:55:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|360
1725001200000|2024-08-30 07:00:00|13300.4|13296.4|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|329
1725001500000|2024-08-30 07:05:00|13297.3|13293.3|13303.6|13299.6|13306.7|13302.7|13297.3|13293.3|233
1725001800000|2024-08-30 07:10:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|184
1725002100000|2024-08-30 07:15:00|13303.6|13299.6|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|220
1725002400000|2024-08-30 07:20:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|230
1725002700000|2024-08-30 07:25:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|124
1725003000000|2024-08-30 07:30:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|239
1725003300000|2024-08-30 07:35:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|422
1725003600000|2024-08-30 07:40:00|13297.3|13293.3|13303.6|13299.6|13306.7|13302.7|13297.3|13293.3|315
1725003900000|2024-08-30 07:45:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|81
1725004200000|2024-08-30 07:50:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|341
1725004500000|2024-08-30 07:55:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|262
1725004800000|2024-08-30 08:00:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|395
1725005100000|2024-08-30 08:05:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|491
1725005400000|2024-08-30 08:10:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|256
1725005700000|2024-08-30 08:15:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|424
1725006000000|2024-08-30 08:20:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|171
1725006300000|2024-08-30 08:25:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|264
1725006600000|2024-08-30 08:30:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|220
1725006900000|2024-08-30 08:35:00|13309.8|13305.8|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|177
1725007200000|2024-08-30 08:40:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|166
1725007500000|2024-08-30 08:45:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|305
1725007800000|2024-08-30 08:50:00|||||||||80
1725008100000|2024-08-30 08:55:00|13314.5|13310.5|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|123
1725008400000|2024-08-30 09:00:00|13312.9|13308.9|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|217
1725008700000|2024-08-30 09:05:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|162
1724623200000|2024-08-25 22:00:00|13427|13423|13436.4|13432.4|13437.9|13433.9|13420.8|13416.8|25
1724623500000|2024-08-25 22:05:00|13437.9|13433.9|13425.4|13421.4|13439.5|13435.5|13423.9|13419.9|0
1724623800000|2024-08-25 22:10:00|13427|13423|13425.4|13421.4|13427|13423|13420.8|13416.8|3
1724624100000|2024-08-25 22:15:00|13423.9|13419.9|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|26
1724624400000|2024-08-25 22:20:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|14
1724624700000|2024-08-25 22:25:00|13419.2|13415.2|13420.8|13416.8|13422.3|13418.3|13419.2|13415.2|5
1724625000000|2024-08-25 22:30:00|13422.3|13418.3|13430.1|13426.1|13430.1|13426.1|13422.3|13418.3|2
1724625300000|2024-08-25 22:35:00|13431.7|13427.7|13430.1|13426.1|13431.7|13427.7|13430.1|13426.1|0
1724625600000|2024-08-25 22:40:00|13431.7|13427.7|13445.8|13441.8|13448.9|13444.9|13431.7|13427.7|15
1724625900000|2024-08-25 22:45:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|11
1724626200000|2024-08-25 22:50:00|13442.6|13438.6|13439.5|13435.5|13442.6|13438.6|13437.9|13433.9|0
1724626500000|2024-08-25 22:55:00|13441.1|13437.1|13442.6|13438.6|13444.2|13440.2|13441.1|13437.1|9
1724626800000|2024-08-25 23:00:00|13439.5|13435.5|13447.3|13443.3|13447.3|13443.3|13439.5|13435.5|89
1724627100000|2024-08-25 23:05:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|29
1724627400000|2024-08-25 23:10:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|31
1724627700000|2024-08-25 23:15:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|27
1724628000000|2024-08-25 23:20:00|13448.9|13444.9|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|4
1724628300000|2024-08-25 23:25:00|13442.6|13438.6|13439.5|13435.5|13442.6|13438.6|13439.5|13435.5|21
1724628600000|2024-08-25 23:30:00|13441.1|13437.1|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|6
1724628900000|2024-08-25 23:35:00|13445.8|13441.8|13444.2|13440.2|13445.8|13441.8|13441.1|13437.1|164
1724629200000|2024-08-25 23:40:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13439.5|13435.5|44
1724629500000|2024-08-25 23:45:00|13442.6|13438.6|13445.8|13441.8|13447.3|13443.3|13441.1|13437.1|36
1724629800000|2024-08-25 23:50:00|13447.3|13443.3|13447.3|13443.3|13448.9|13444.9|13445.8|13441.8|30
1724630100000|2024-08-25 23:55:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|2
1724630400000|2024-08-26 00:00:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13437.9|13433.9|46
1724630700000|2024-08-26 00:05:00|13450.4|13446.4|13459.8|13455.8|13462.9|13458.9|13448.9|13444.9|46
1724631000000|2024-08-26 00:10:00|13458.3|13454.3|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|25
1724631300000|2024-08-26 00:15:00|13455.1|13451.1|13456.7|13452.7|13461.4|13457.4|13453.6|13449.6|38
1724631600000|2024-08-26 00:20:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13450.4|13446.4|44
1724631900000|2024-08-26 00:25:00|13461.4|13457.4|13464.5|13460.5|13466.1|13462.1|13459.8|13455.8|85
1724632200000|2024-08-26 00:30:00|13462.9|13458.9|13467.6|13463.6|13467.6|13463.6|13461.4|13457.4|87
1724632500000|2024-08-26 00:35:00|13466.1|13462.1|13456.7|13452.7|13469.2|13465.2|13456.7|13452.7|15
1724632800000|2024-08-26 00:40:00|13458.3|13454.3|13452|13448|13459.8|13455.8|13450.4|13446.4|63
1724633100000|2024-08-26 00:45:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|17
1724633400000|2024-08-26 00:50:00|13452|13448|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|35
1724633700000|2024-08-26 00:55:00|13455.1|13451.1|13444.2|13440.2|13455.1|13451.1|13441.1|13437.1|10
1724634000000|2024-08-26 01:00:00|13442.6|13438.6|13450.4|13446.4|13450.4|13446.4|13441.1|13437.1|71
1724634300000|2024-08-26 01:05:00|13448.9|13444.9|13448.9|13444.9|13452|13448|13444.2|13440.2|54
1724634600000|2024-08-26 01:10:00|13447.3|13443.3|13452|13448|13453.6|13449.6|13447.3|13443.3|188
1724634900000|2024-08-26 01:15:00|13453.6|13449.6|13453.6|13449.6|13455.1|13451.1|13450.4|13446.4|29
1724635200000|2024-08-26 01:20:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|1
1724635500000|2024-08-26 01:25:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|86
1724635800000|2024-08-26 01:30:00|13456.7|13452.7|13452|13448|13456.7|13452.7|13450.4|13446.4|219
1724636100000|2024-08-26 01:35:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|41
1724636400000|2024-08-26 01:40:00|13452|13448|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|79
1724636700000|2024-08-26 01:45:00|13445.8|13441.8|13441.1|13437.1|13445.8|13441.8|13441.1|13437.1|172
1724637000000|2024-08-26 01:50:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13442.6|13438.6|68
1724637300000|2024-08-26 01:55:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|10
1724637600000|2024-08-26 02:00:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|54
1724637900000|2024-08-26 02:05:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|294
1724638200000|2024-08-26 02:10:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|1749
1724638500000|2024-08-26 02:15:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|172
1724638800000|2024-08-26 02:20:00|13448.9|13444.9|13445.8|13441.8|13448.9|13444.9|13444.2|13440.2|217
1724639100000|2024-08-26 02:25:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|119
1724639400000|2024-08-26 02:30:00|13445.8|13441.8|13441.1|13437.1|13445.8|13441.8|13441.1|13437.1|74
1724639700000|2024-08-26 02:35:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|79
1724640000000|2024-08-26 02:40:00|13439.5|13435.5|13444.2|13440.2|13444.2|13440.2|13439.5|13435.5|182
1724640300000|2024-08-26 02:45:00|13442.6|13438.6|13447.3|13443.3|13447.3|13443.3|13442.6|13438.6|39
1724640600000|2024-08-26 02:50:00|13444.2|13440.2|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|33
1724640900000|2024-08-26 02:55:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|101
1724641200000|2024-08-26 03:00:00|13436.4|13432.4|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|114
1724641500000|2024-08-26 03:05:00|13439.5|13435.5|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|264
1724641800000|2024-08-26 03:10:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|15
1724642100000|2024-08-26 03:15:00|||||||||47
1724642400000|2024-08-26 03:20:00|||||||||11
1724642700000|2024-08-26 03:25:00|13441.1|13437.1|13442.6|13438.6|13444.2|13440.2|13441.1|13437.1|54
1724643000000|2024-08-26 03:30:00|13444.2|13440.2|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|40
1724643300000|2024-08-26 03:35:00|13439.5|13435.5|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|36
1724643600000|2024-08-26 03:40:00|13439.5|13435.5|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|31
1724643900000|2024-08-26 03:45:00|13439.5|13435.5|13444.2|13440.2|13447.3|13443.3|13439.5|13435.5|335
1724644200000|2024-08-26 03:50:00|13447.3|13443.3|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|8
1724644500000|2024-08-26 03:55:00|13442.6|13438.6|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|270
1724644800000|2024-08-26 04:00:00|13442.6|13438.6|13444.2|13440.2|13447.3|13443.3|13442.6|13438.6|22
1724645100000|2024-08-26 04:05:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13445.8|13441.8|36
1724645400000|2024-08-26 04:10:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13445.8|13441.8|18
1724645700000|2024-08-26 04:15:00|13445.8|13441.8|13444.2|13440.2|13445.8|13441.8|13442.6|13438.6|27
1724646000000|2024-08-26 04:20:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|95
1724646300000|2024-08-26 04:25:00|13448.9|13444.9|13448.9|13444.9|13450.4|13446.4|13447.3|13443.3|4
1724646600000|2024-08-26 04:30:00|13447.3|13443.3|13447.3|13443.3|13448.9|13444.9|13447.3|13443.3|6
1724646900000|2024-08-26 04:35:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13448.9|13444.9|51
1724647200000|2024-08-26 04:40:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13452|13448|6
1724647500000|2024-08-26 04:45:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|40
1724647800000|2024-08-26 04:50:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|15
1724648100000|2024-08-26 04:55:00|13456.7|13452.7|13456.7|13452.7|13458.3|13454.3|13453.6|13449.6|34
1724648400000|2024-08-26 05:00:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|47
1724648700000|2024-08-26 05:05:00|13453.6|13449.6|13452|13448|13453.6|13449.6|13452|13448|27
1724649000000|2024-08-26 05:10:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|22
1724649300000|2024-08-26 05:15:00|13452|13448|13452|13448|13453.6|13449.6|13450.4|13446.4|24
1724649600000|2024-08-26 05:20:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13448.9|13444.9|16
1724649900000|2024-08-26 05:25:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13448.9|13444.9|3
1724650200000|2024-08-26 05:30:00|13448.9|13444.9|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|200
1724650500000|2024-08-26 05:35:00|13455.1|13451.1|13455.1|13451.1|13455.1|13451.1|13455.1|13451.1|50
1724650800000|2024-08-26 05:40:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|3
1724651100000|2024-08-26 05:45:00|||||||||1
1724651400000|2024-08-26 05:50:00|13456.7|13452.7|13458.3|13454.3|13459.8|13455.8|13456.7|13452.7|66
1724651700000|2024-08-26 05:55:00|13459.8|13455.8|13461.4|13457.4|13462.9|13458.9|13458.3|13454.3|67
1724652000000|2024-08-26 06:00:00|13459.8|13455.8|13459.8|13455.8|13461.4|13457.4|13456.7|13452.7|29
1724652300000|2024-08-26 06:05:00|13458.3|13454.3|13455.1|13451.1|13458.3|13454.3|13453.6|13449.6|54
1724652600000|2024-08-26 06:10:00|13453.6|13449.6|13455.1|13451.1|13456.7|13452.7|13453.6|13449.6|19
1724652900000|2024-08-26 06:15:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|7
1724653200000|2024-08-26 06:20:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|5
1724653500000|2024-08-26 06:25:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|641
1724653800000|2024-08-26 06:30:00|13461.4|13457.4|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|52
1724654100000|2024-08-26 06:35:00|13464.5|13460.5|13453.6|13449.6|13466.1|13462.1|13453.6|13449.6|111
1724654400000|2024-08-26 06:40:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|60
1724654700000|2024-08-26 06:45:00|13455.1|13451.1|13447.3|13443.3|13456.7|13452.7|13447.3|13443.3|158
1724655000000|2024-08-26 06:50:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13441.1|13437.1|95
1724655300000|2024-08-26 06:55:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|81
1724655600000|2024-08-26 07:00:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|176
1724655900000|2024-08-26 07:05:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13442.6|13438.6|77
1724656200000|2024-08-26 07:10:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|209
1724656500000|2024-08-26 07:15:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|94
1724656800000|2024-08-26 07:20:00|13444.2|13440.2|13437.9|13433.9|13447.3|13443.3|13437.9|13433.9|356
1724657100000|2024-08-26 07:25:00|13436.4|13432.4|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|373
1724657400000|2024-08-26 07:30:00|13437.9|13433.9|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|1571
1724657700000|2024-08-26 07:35:00|13433.3|13429.3|13425.4|13421.4|13434.8|13430.8|13425.4|13421.4|1853
1724658000000|2024-08-26 07:40:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|205
1724658300000|2024-08-26 07:45:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|232
1724658600000|2024-08-26 07:50:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|271
1724658900000|2024-08-26 07:55:00|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|120
1724659200000|2024-08-26 08:00:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|419
1724659500000|2024-08-26 08:05:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|553
1724659800000|2024-08-26 08:10:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|914
1724660100000|2024-08-26 08:15:00|||||||||469
1724660400000|2024-08-26 08:20:00|13425.4|13421.4|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|139
1724660700000|2024-08-26 08:25:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|137
1724661000000|2024-08-26 08:30:00|13422.3|13418.3|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|703
1724661300000|2024-08-26 08:35:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|383
1724661600000|2024-08-26 08:40:00|13422.3|13418.3|13425.4|13421.4|13427|13423|13422.3|13418.3|679
1724661900000|2024-08-26 08:45:00|13427|13423|13431.7|13427.7|13434.8|13430.8|13427|13423|212
1724662200000|2024-08-26 08:50:00|13434.8|13430.8|13436.4|13432.4|13437.9|13433.9|13434.8|13430.8|103
1724662500000|2024-08-26 08:55:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|127
1724662800000|2024-08-26 09:00:00|13436.4|13432.4|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|262
1724663100000|2024-08-26 09:05:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|2112
1724663400000|2024-08-26 09:10:00|13437.9|13433.9|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|856
1724663700000|2024-08-26 09:15:00|13437.9|13433.9|13436.4|13432.4|13437.9|13433.9|13434.8|13430.8|1458
1724664000000|2024-08-26 09:20:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|68
1724664300000|2024-08-26 09:25:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|278
1724664600000|2024-08-26 09:30:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|311
1724664900000|2024-08-26 09:35:00|13434.8|13430.8|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|142
1724665200000|2024-08-26 09:40:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|252
1724665500000|2024-08-26 09:45:00|13439.5|13435.5|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|143
1724665800000|2024-08-26 09:50:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|884
1724666100000|2024-08-26 09:55:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|1596
1724666400000|2024-08-26 10:00:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|1958
1724666700000|2024-08-26 10:05:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|1112
1724667000000|2024-08-26 10:10:00|13453.6|13449.6|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|3499
1724667300000|2024-08-26 10:15:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13448.9|13444.9|5234
1724667600000|2024-08-26 10:20:00|13448.9|13444.9|13442.6|13438.6|13448.9|13444.9|13437.9|13433.9|1653
1724667900000|2024-08-26 10:25:00|13441.1|13437.1|13436.4|13432.4|13442.6|13438.6|13434.8|13430.8|364
1724668200000|2024-08-26 10:30:00|13434.8|13430.8|13441.1|13437.1|13444.2|13440.2|13434.8|13430.8|5175
1724668500000|2024-08-26 10:35:00|13437.9|13433.9|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|1714
1724668800000|2024-08-26 10:40:00|13437.9|13433.9|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|50
1724669100000|2024-08-26 10:45:00|13442.6|13438.6|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|102
1724669400000|2024-08-26 10:50:00|13437.9|13433.9|13441.1|13437.1|13444.2|13440.2|13436.4|13432.4|97
1724669700000|2024-08-26 10:55:00|13442.6|13438.6|13437.9|13433.9|13442.6|13438.6|13437.9|13433.9|69
1724670000000|2024-08-26 11:00:00|13434.8|13430.8|13431.7|13427.7|13437.9|13433.9|13431.7|13427.7|274
1724670300000|2024-08-26 11:05:00|13433.3|13429.3|13422.3|13418.3|13433.3|13429.3|13422.3|13418.3|306
1724670600000|2024-08-26 11:10:00|13419.2|13415.2|13414.5|13410.5|13422.3|13418.3|13412.9|13408.9|1757
1724670900000|2024-08-26 11:15:00|13412.9|13408.9|13406.7|13402.7|13416.1|13412.1|13406.7|13402.7|13909
1724671200000|2024-08-26 11:20:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|673
1724671500000|2024-08-26 11:25:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|12593
1724671800000|2024-08-26 11:30:00|13402|13398|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|704
1724672100000|2024-08-26 11:35:00|13400.4|13396.4|13406.7|13402.7|13412.9|13408.9|13400.4|13396.4|610
1724672400000|2024-08-26 11:40:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|2531
1724672700000|2024-08-26 11:45:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|543
1724673000000|2024-08-26 11:50:00|13403.6|13399.6|13412.9|13408.9|13416.1|13412.1|13403.6|13399.6|367
1724673300000|2024-08-26 11:55:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|4826
1724673600000|2024-08-26 12:00:00|13412.9|13408.9|13406.7|13402.7|13416.1|13412.1|13406.7|13402.7|2708
1724673900000|2024-08-26 12:05:00|13403.6|13399.6|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|1713
1724674200000|2024-08-26 12:10:00|13403.6|13399.6|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|869
1724674500000|2024-08-26 12:15:00|13411.4|13407.4|13406.7|13402.7|13416.1|13412.1|13403.6|13399.6|3062
1724674800000|2024-08-26 12:20:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|29098
1724675100000|2024-08-26 12:25:00|13406.7|13402.7|13402|13398|13409.8|13405.8|13400.4|13396.4|55630
1724675400000|2024-08-26 12:30:00|13412.9|13408.9|13406.7|13402.7|13423.9|13419.9|13384.8|13380.8|23219
1724675700000|2024-08-26 12:35:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|3533
1724676000000|2024-08-26 12:40:00|13403.6|13399.6|13425.4|13421.4|13431.7|13427.7|13403.6|13399.6|12926
1724676300000|2024-08-26 12:45:00|13428.6|13424.6|13437.9|13433.9|13447.3|13443.3|13428.6|13424.6|7248
1724676600000|2024-08-26 12:50:00|13434.8|13430.8|13450.4|13446.4|13450.4|13446.4|13434.8|13430.8|3745
1724676900000|2024-08-26 12:55:00|13448.9|13444.9|13453.6|13449.6|13459.8|13455.8|13447.3|13443.3|2465
1724677200000|2024-08-26 13:00:00|13452|13448|13456.7|13452.7|13472.3|13468.3|13450.4|13446.4|4867
1724677500000|2024-08-26 13:05:00|13453.6|13449.6|13462.9|13458.9|13466.1|13462.1|13450.4|13446.4|2760
1724677800000|2024-08-26 13:10:00|13466.1|13462.1|13466.1|13462.1|13478.6|13474.6|13462.9|13458.9|2150
1724678100000|2024-08-26 13:15:00|13462.9|13458.9|13481.7|13477.7|13481.7|13477.7|13462.9|13458.9|3641
1724678400000|2024-08-26 13:20:00|13478.6|13474.6|13462.9|13458.9|13478.6|13474.6|13462.9|13458.9|3507
1724678700000|2024-08-26 13:25:00|13466.1|13462.1|13462.9|13458.9|13469.2|13465.2|13453.6|13449.6|4158
1724679000000|2024-08-26 13:30:00|13459.8|13455.8|13441.1|13437.1|13459.8|13455.8|13441.1|13437.1|2496
1724679300000|2024-08-26 13:35:00|13444.2|13440.2|13425.4|13421.4|13444.2|13440.2|13422.3|13418.3|6871
1724679600000|2024-08-26 13:40:00|13422.3|13418.3|13403.6|13399.6|13425.4|13421.4|13403.6|13399.6|8088
1724679900000|2024-08-26 13:45:00|13406.7|13402.7|13387.9|13383.9|13406.7|13402.7|13387.9|13383.9|2472
1724680200000|2024-08-26 13:50:00|13386.4|13382.4|13391.1|13387.1|13403.6|13399.6|13384.8|13380.8|2628
1724680500000|2024-08-26 13:55:00|13387.9|13383.9|13378.6|13374.6|13391.1|13387.1|13378.6|13374.6|4034
1724680800000|2024-08-26 14:00:00|13381.7|13377.7|13391.1|13387.1|13391.1|13387.1|13378.6|13374.6|22759
1724681100000|2024-08-26 14:05:00|13387.9|13383.9|13397.3|13393.3|13400.4|13396.4|13387.9|13383.9|5151
1724681400000|2024-08-26 14:10:00|13400.4|13396.4|13403.6|13399.6|13416.1|13412.1|13400.4|13396.4|2409
1724681700000|2024-08-26 14:15:00|13406.7|13402.7|13419.2|13415.2|13419.2|13415.2|13403.6|13399.6|9082
1724682000000|2024-08-26 14:20:00|13422.3|13418.3|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|5805
1724682300000|2024-08-26 14:25:00|13416.1|13412.1|13422.3|13418.3|13428.6|13424.6|13412.9|13408.9|23515
1724682600000|2024-08-26 14:30:00|13425.4|13421.4|13431.7|13427.7|13441.1|13437.1|13422.3|13418.3|12665
1724682900000|2024-08-26 14:35:00|13434.8|13430.8|13450.4|13446.4|13456.7|13452.7|13428.6|13424.6|1902
1724683200000|2024-08-26 14:40:00|13453.6|13449.6|13447.3|13443.3|13453.6|13449.6|13441.1|13437.1|2137
1724683500000|2024-08-26 14:45:00|13448.9|13444.9|13437.9|13433.9|13450.4|13446.4|13437.9|13433.9|29957
1724683800000|2024-08-26 14:50:00|13434.8|13430.8|13437.9|13433.9|13441.1|13437.1|13428.6|13424.6|1921
1724684100000|2024-08-26 14:55:00|13434.8|13430.8|13441.1|13437.1|13441.1|13437.1|13431.7|13427.7|5269
1724684400000|2024-08-26 15:00:00|13439.5|13435.5|13425.4|13421.4|13439.5|13435.5|13422.3|13418.3|5692
1724684700000|2024-08-26 15:05:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|1856
1724685000000|2024-08-26 15:10:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|4910
1724685300000|2024-08-26 15:15:00|13419.2|13415.2|13409.8|13405.8|13422.3|13418.3|13409.8|13405.8|2635
1724685600000|2024-08-26 15:20:00|13406.7|13402.7|13394.2|13390.2|13412.9|13408.9|13394.2|13390.2|3744
1724685900000|2024-08-26 15:25:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13391.1|13387.1|2305
1724686200000|2024-08-26 15:30:00|13398.9|13394.9|13406.7|13402.7|13409.8|13405.8|13391.1|13387.1|15857
1724686500000|2024-08-26 15:35:00|13408.3|13404.3|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|4377
1724686800000|2024-08-26 15:40:00|13416.1|13412.1|13405.1|13401.1|13416.1|13412.1|13402|13398|3444
1724687100000|2024-08-26 15:45:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|3179
1724687400000|2024-08-26 15:50:00|13402|13398|13406.7|13402.7|13409.8|13405.8|13402|13398|1987
1724687700000|2024-08-26 15:55:00|13409.8|13405.8|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|2153
1724688000000|2024-08-26 16:00:00|13400.4|13396.4|13406.7|13402.7|13412.9|13408.9|13400.4|13396.4|1361
1724688300000|2024-08-26 16:05:00|13403.6|13399.6|13409.8|13405.8|13416.1|13412.1|13403.6|13399.6|2330
1724688600000|2024-08-26 16:10:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13397.3|13393.3|1721
1724688900000|2024-08-26 16:15:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13400.4|13396.4|1378
1724689200000|2024-08-26 16:20:00|13406.7|13402.7|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|1611
1724689500000|2024-08-26 16:25:00|13403.6|13399.6|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|1520
1724689800000|2024-08-26 16:30:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|5717
1724690100000|2024-08-26 16:35:00|13403.6|13399.6|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|13992
1724690400000|2024-08-26 16:40:00|13405.1|13401.1|13400.4|13396.4|13405.1|13401.1|13397.3|13393.3|3748
1724690700000|2024-08-26 16:45:00|13397.3|13393.3|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|2676
1724691000000|2024-08-26 16:50:00|13402|13398|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|8559
1724691300000|2024-08-26 16:55:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|17264
1724691600000|2024-08-26 17:00:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|7210
1724691900000|2024-08-26 17:05:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|2077
1724692200000|2024-08-26 17:10:00|13422.3|13418.3|13416.1|13412.1|13422.3|13418.3|13414.5|13410.5|2062
1724692500000|2024-08-26 17:15:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|4908
1724692800000|2024-08-26 17:20:00|13417.6|13413.6|13409.8|13405.8|13419.2|13415.2|13409.8|13405.8|2714
1724693100000|2024-08-26 17:25:00|13408.3|13404.3|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|4889
1724693400000|2024-08-26 17:30:00|13409.8|13405.8|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|3845
1724693700000|2024-08-26 17:35:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|1390
1724694000000|2024-08-26 17:40:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|3036
1724694300000|2024-08-26 17:45:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|1814
1724694600000|2024-08-26 17:50:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|1676
1724694900000|2024-08-26 17:55:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|3069
1724695200000|2024-08-26 18:00:00|13405.1|13401.1|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|2901
1724695500000|2024-08-26 18:05:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|3511
1724695800000|2024-08-26 18:10:00|13403.6|13399.6|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|6071
1724696100000|2024-08-26 18:15:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|2293
1724696400000|2024-08-26 18:20:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|8712
1724696700000|2024-08-26 18:25:00|13405.1|13401.1|13405.1|13401.1|13409.8|13405.8|13403.6|13399.6|1980
1724697000000|2024-08-26 18:30:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|1586
1724697300000|2024-08-26 18:35:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|1653
1724697600000|2024-08-26 18:40:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|2673
1724697900000|2024-08-26 18:45:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|2168
1724698200000|2024-08-26 18:50:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|5016
1724698500000|2024-08-26 18:55:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|3165
1724698800000|2024-08-26 19:00:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|1665
1724699100000|2024-08-26 19:05:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|1637
1724699400000|2024-08-26 19:10:00|||||||||1575
1724699700000|2024-08-26 19:15:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|1336
1724700000000|2024-08-26 19:20:00|13403.6|13399.6|13397.3|13393.3|13406.7|13402.7|13397.3|13393.3|1575
1724700300000|2024-08-26 19:25:00|13394.2|13390.2|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|1846
1724700600000|2024-08-26 19:30:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|1223
1724700900000|2024-08-26 19:35:00|13400.4|13396.4|13402|13398|13403.6|13399.6|13397.3|13393.3|1116
1724701200000|2024-08-26 19:40:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|682
1724701500000|2024-08-26 19:45:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|945
1724701800000|2024-08-26 19:50:00|||||||||746
1724702100000|2024-08-26 19:55:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|5242
1724702400000|2024-08-26 20:00:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|865
1724702700000|2024-08-26 20:05:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|304
1724703000000|2024-08-26 20:10:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|75
1724703300000|2024-08-26 20:15:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|3984
1724703600000|2024-08-26 20:20:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|301
1724703900000|2024-08-26 20:25:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|275
1724704200000|2024-08-26 20:30:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|136
1724704500000|2024-08-26 20:35:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|676
1724704800000|2024-08-26 20:40:00|||||||||184
1724705100000|2024-08-26 20:45:00|13392.6|13388.6|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|152
1724705400000|2024-08-26 20:50:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|931
1724705700000|2024-08-26 20:55:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|356
1724709600000|2024-08-26 22:00:00|13402|13398|13403.6|13399.6|13405.1|13401.1|13402|13398|87
1724709900000|2024-08-26 22:05:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13402|13398|19
1724710200000|2024-08-26 22:10:00|13405.1|13401.1|13405.1|13401.1|13405.1|13401.1|13403.6|13399.6|131
1724710500000|2024-08-26 22:15:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|19
1724710800000|2024-08-26 22:20:00|||||||||1
1724711100000|2024-08-26 22:25:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|106
1724711400000|2024-08-26 22:30:00|||||||||10
1724711700000|2024-08-26 22:35:00|13405.1|13401.1|13403.6|13399.6|13405.1|13401.1|13403.6|13399.6|4
1724712000000|2024-08-26 22:40:00|||||||||4
1724712300000|2024-08-26 22:45:00|||||||||6
1724712600000|2024-08-26 22:50:00|||||||||255
1724712900000|2024-08-26 22:55:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|26
1724713200000|2024-08-26 23:00:00|13402|13398|13402|13398|13403.6|13399.6|13402|13398|20
1724713500000|2024-08-26 23:05:00|13403.6|13399.6|13405.1|13401.1|13405.1|13401.1|13403.6|13399.6|14
1724713800000|2024-08-26 23:10:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|34
1724714100000|2024-08-26 23:15:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|231
1724714400000|2024-08-26 23:20:00|13406.7|13402.7|13406.7|13402.7|13408.3|13404.3|13406.7|13402.7|20
1724714700000|2024-08-26 23:25:00|13405.1|13401.1|13403.6|13399.6|13405.1|13401.1|13403.6|13399.6|9
1724715000000|2024-08-26 23:30:00|13402|13398|13403.6|13399.6|13406.7|13402.7|13402|13398|63
1724715300000|2024-08-26 23:35:00|13405.1|13401.1|13405.1|13401.1|13406.7|13402.7|13403.6|13399.6|17
1724715600000|2024-08-26 23:40:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13405.1|13401.1|5
1724715900000|2024-08-26 23:45:00|13408.3|13404.3|13406.7|13402.7|13408.3|13404.3|13406.7|13402.7|29
1724716200000|2024-08-26 23:50:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13405.1|13401.1|7
1724716500000|2024-08-26 23:55:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|1358
1724716800000|2024-08-27 00:00:00|13406.7|13402.7|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|104
1724717100000|2024-08-27 00:05:00|13411.4|13407.4|13411.4|13407.4|13411.4|13407.4|13409.8|13405.8|377
1724717400000|2024-08-27 00:10:00|13409.8|13405.8|13406.7|13402.7|13411.4|13407.4|13406.7|13402.7|52
1724717700000|2024-08-27 00:15:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|39
1724718000000|2024-08-27 00:20:00|||||||||18
1724718300000|2024-08-27 00:25:00|13409.8|13405.8|13408.3|13404.3|13409.8|13405.8|13406.7|13402.7|35
1724718600000|2024-08-27 00:30:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|109
1724718900000|2024-08-27 00:35:00|13403.6|13399.6|13406.7|13402.7|13408.3|13404.3|13403.6|13399.6|201
1724719200000|2024-08-27 00:40:00|13405.1|13401.1|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|63
1724719500000|2024-08-27 00:45:00|13398.9|13394.9|13402|13398|13403.6|13399.6|13397.3|13393.3|78
1724719800000|2024-08-27 00:50:00|13403.6|13399.6|13405.1|13401.1|13408.3|13404.3|13403.6|13399.6|55
1724720100000|2024-08-27 00:55:00|13403.6|13399.6|13403.6|13399.6|13405.1|13401.1|13403.6|13399.6|62
1724720400000|2024-08-27 01:00:00|13405.1|13401.1|13412.9|13408.9|13416.1|13412.1|13403.6|13399.6|84
1724720700000|2024-08-27 01:05:00|13416.1|13412.1|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|64
1724721000000|2024-08-27 01:10:00|13406.7|13402.7|13405.1|13401.1|13409.8|13405.8|13403.6|13399.6|66
1724721300000|2024-08-27 01:15:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|51
1724721600000|2024-08-27 01:20:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|19
1724721900000|2024-08-27 01:25:00|13405.1|13401.1|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|70
1724722200000|2024-08-27 01:30:00|13406.7|13402.7|13416.1|13412.1|13416.1|13412.1|13406.7|13402.7|86
1724722500000|2024-08-27 01:35:00|13412.9|13408.9|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|52
1724722800000|2024-08-27 01:40:00|13411.4|13407.4|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|23
1724723100000|2024-08-27 01:45:00|13414.5|13410.5|13412.9|13408.9|13414.5|13410.5|13409.8|13405.8|30
1724723400000|2024-08-27 01:50:00|13411.4|13407.4|13409.8|13405.8|13411.4|13407.4|13406.7|13402.7|29
1724723700000|2024-08-27 01:55:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|293
1724724000000|2024-08-27 02:00:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|226
1724724300000|2024-08-27 02:05:00|13411.4|13407.4|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|55
1724724600000|2024-08-27 02:10:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|15
1724724900000|2024-08-27 02:15:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|17
1724725200000|2024-08-27 02:20:00|||||||||27
1724725500000|2024-08-27 02:25:00|13408.3|13404.3|13402|13398|13408.3|13404.3|13402|13398|265
1724725800000|2024-08-27 02:30:00|13400.4|13396.4|13398.9|13394.9|13400.4|13396.4|13397.3|13393.3|31
1724726100000|2024-08-27 02:35:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|88
1724726400000|2024-08-27 02:40:00|13395.8|13391.8|13395.8|13391.8|13397.3|13393.3|13394.2|13390.2|67
1724726700000|2024-08-27 02:45:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|724
1724727000000|2024-08-27 02:50:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|40
1724727300000|2024-08-27 02:55:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|102
1724727600000|2024-08-27 03:00:00|||||||||55
1724727900000|2024-08-27 03:05:00|13395.8|13391.8|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|69
1724728200000|2024-08-27 03:10:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|31
1724728500000|2024-08-27 03:15:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|44
1724728800000|2024-08-27 03:20:00|13395.8|13391.8|13391.1|13387.1|13395.8|13391.8|13391.1|13387.1|221
1724729100000|2024-08-27 03:25:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|53
1724729400000|2024-08-27 03:30:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|253
1724729700000|2024-08-27 03:35:00|13386.4|13382.4|13387.9|13383.9|13389.5|13385.5|13386.4|13382.4|29
1724730000000|2024-08-27 03:40:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|103
1724730300000|2024-08-27 03:45:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|375
1724730600000|2024-08-27 03:50:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|71
1724730900000|2024-08-27 03:55:00|13380.1|13376.1|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|44
1724731200000|2024-08-27 04:00:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|32
1724731500000|2024-08-27 04:05:00|13389.5|13385.5|13391.1|13387.1|13391.1|13387.1|13389.5|13385.5|160
1724731800000|2024-08-27 04:10:00|13389.5|13385.5|13389.5|13385.5|13391.1|13387.1|13384.8|13380.8|105
1724732100000|2024-08-27 04:15:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|33
1724732400000|2024-08-27 04:20:00|13394.2|13390.2|13392.6|13388.6|13397.3|13393.3|13392.6|13388.6|103
1724732700000|2024-08-27 04:25:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|18
1724733000000|2024-08-27 04:30:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|329
1724733300000|2024-08-27 04:35:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|105
1724733600000|2024-08-27 04:40:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|104
1724733900000|2024-08-27 04:45:00|13394.2|13390.2|13392.6|13388.6|13394.2|13390.2|13392.6|13388.6|88
1724734200000|2024-08-27 04:50:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|21
1724734500000|2024-08-27 04:55:00|13389.5|13385.5|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|34
1724734800000|2024-08-27 05:00:00|13389.5|13385.5|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|21
1724735100000|2024-08-27 05:05:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|150
1724735400000|2024-08-27 05:10:00|13387.9|13383.9|13389.5|13385.5|13391.1|13387.1|13387.9|13383.9|42
1724735700000|2024-08-27 05:15:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|62
1724736000000|2024-08-27 05:20:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|385
1724736300000|2024-08-27 05:25:00|13391.1|13387.1|13389.5|13385.5|13391.1|13387.1|13389.5|13385.5|58
1724736600000|2024-08-27 05:30:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|38
1724736900000|2024-08-27 05:35:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|30
1724737200000|2024-08-27 05:40:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|41
1724737500000|2024-08-27 05:45:00|13383.3|13379.3|13383.3|13379.3|13384.8|13380.8|13381.7|13377.7|204
1724737800000|2024-08-27 05:50:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|18
1724738100000|2024-08-27 05:55:00|||||||||36
1724738400000|2024-08-27 06:00:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|286
1724738700000|2024-08-27 06:05:00|13384.8|13380.8|13383.3|13379.3|13384.8|13380.8|13378.6|13374.6|142
1724739000000|2024-08-27 06:10:00|13381.7|13377.7|13380.1|13376.1|13384.8|13380.8|13380.1|13376.1|63
1724739300000|2024-08-27 06:15:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13378.6|13374.6|139
1724739600000|2024-08-27 06:20:00|13386.4|13382.4|13384.8|13380.8|13386.4|13382.4|13378.6|13374.6|1028
1724739900000|2024-08-27 06:25:00|13386.4|13382.4|13391.1|13387.1|13394.2|13390.2|13386.4|13382.4|232
1724740200000|2024-08-27 06:30:00|13394.2|13390.2|13398.9|13394.9|13400.4|13396.4|13394.2|13390.2|198
1724740500000|2024-08-27 06:35:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|55
1724740800000|2024-08-27 06:40:00|13398.9|13394.9|13398.9|13394.9|13400.4|13396.4|13394.2|13390.2|284
1724741100000|2024-08-27 06:45:00|13400.4|13396.4|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|174
1724741400000|2024-08-27 06:50:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|39
1724741700000|2024-08-27 06:55:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|694
1724742000000|2024-08-27 07:00:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|1050
1724742300000|2024-08-27 07:05:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|215
1724742600000|2024-08-27 07:10:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|354
1724742900000|2024-08-27 07:15:00|13394.2|13390.2|13394.2|13390.2|13400.4|13396.4|13392.6|13388.6|723
1724743200000|2024-08-27 07:20:00|13392.6|13388.6|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|206
1724743500000|2024-08-27 07:25:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|655
1724743800000|2024-08-27 07:30:00|13400.4|13396.4|13387.9|13383.9|13400.4|13396.4|13384.8|13380.8|443
1724744100000|2024-08-27 07:35:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|2461
1724744400000|2024-08-27 07:40:00|13386.4|13382.4|13397.3|13393.3|13397.3|13393.3|13384.8|13380.8|1008
1724744700000|2024-08-27 07:45:00|13394.2|13390.2|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|977
1724745000000|2024-08-27 07:50:00|13403.6|13399.6|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|1268
1724745300000|2024-08-27 07:55:00|13411.4|13407.4|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|467
1724745600000|2024-08-27 08:00:00|13405.1|13401.1|13394.2|13390.2|13405.1|13401.1|13394.2|13390.2|348
1724745900000|2024-08-27 08:05:00|13392.6|13388.6|13394.2|13390.2|13395.8|13391.8|13391.1|13387.1|1465
1724746200000|2024-08-27 08:10:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|3511
1724746500000|2024-08-27 08:15:00|13389.5|13385.5|13384.8|13380.8|13391.1|13387.1|13384.8|13380.8|1830
1724746800000|2024-08-27 08:20:00|13383.3|13379.3|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|525
1724747100000|2024-08-27 08:25:00|13384.8|13380.8|13378.6|13374.6|13387.9|13383.9|13375.4|13371.4|847
1724747400000|2024-08-27 08:30:00|13377|13373|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|1832
1724747700000|2024-08-27 08:35:00|13375.4|13371.4|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|469
1724748000000|2024-08-27 08:40:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|208
1724748300000|2024-08-27 08:45:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|1147
1724748600000|2024-08-27 08:50:00|13362.9|13358.9|13367.6|13363.6|13369.2|13365.2|13362.9|13358.9|214
1724748900000|2024-08-27 08:55:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|286
1724749200000|2024-08-27 09:00:00|13367.6|13363.6|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|60
1724749500000|2024-08-27 09:05:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|233
1724749800000|2024-08-27 09:10:00|13372.3|13368.3|13362.9|13358.9|13375.4|13371.4|13362.9|13358.9|818
1724750100000|2024-08-27 09:15:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|1237
1724750400000|2024-08-27 09:20:00|13356.7|13352.7|13348.9|13344.9|13356.7|13352.7|13348.9|13344.9|904
1724750700000|2024-08-27 09:25:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|1779
1724751000000|2024-08-27 09:30:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|419
1724751300000|2024-08-27 09:35:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|2594
1724751600000|2024-08-27 09:40:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|453
1724751900000|2024-08-27 09:45:00|13355.1|13351.1|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|1090
1724752200000|2024-08-27 09:50:00|13352|13348|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|401
1724752500000|2024-08-27 09:55:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|2216
1724752800000|2024-08-27 10:00:00|13350.4|13346.4|13353.6|13349.6|13358.3|13354.3|13350.4|13346.4|408
1724753100000|2024-08-27 10:05:00|13352|13348|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|755
1724753400000|2024-08-27 10:10:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|173
1724753700000|2024-08-27 10:15:00|13356.7|13352.7|13359.8|13355.8|13364.5|13360.5|13356.7|13352.7|280
1724754000000|2024-08-27 10:20:00|13358.3|13354.3|13350.4|13346.4|13359.8|13355.8|13350.4|13346.4|232
1724754300000|2024-08-27 10:25:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|2568
1724754600000|2024-08-27 10:30:00|13350.4|13346.4|13344.2|13340.2|13350.4|13346.4|13337.9|13333.9|428
1724754900000|2024-08-27 10:35:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13334.8|13330.8|523
1724755200000|2024-08-27 10:40:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13336.4|13332.4|259
1724755500000|2024-08-27 10:45:00|13336.4|13332.4|13328.6|13324.6|13336.4|13332.4|13328.6|13324.6|295
1724755800000|2024-08-27 10:50:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|320
1724756100000|2024-08-27 10:55:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|522
1724756400000|2024-08-27 11:00:00|13331.7|13327.7|13325.4|13321.4|13334.8|13330.8|13322.3|13318.3|2485
1724756700000|2024-08-27 11:05:00|13327|13323|13337.9|13333.9|13337.9|13333.9|13325.4|13321.4|801
1724757000000|2024-08-27 11:10:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|188
1724757300000|2024-08-27 11:15:00|13336.4|13332.4|13334.8|13330.8|13341.1|13337.1|13331.7|13327.7|750
1724757600000|2024-08-27 11:20:00|13333.3|13329.3|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|491
1724757900000|2024-08-27 11:25:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13325.4|13321.4|803
1724758200000|2024-08-27 11:30:00|13325.4|13321.4|13322.3|13318.3|13328.6|13324.6|13319.2|13315.2|1827
1724758500000|2024-08-27 11:35:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|1737
1724758800000|2024-08-27 11:40:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|1488
1724759100000|2024-08-27 11:45:00|13316.1|13312.1|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|541
1724759400000|2024-08-27 11:50:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|2675
1724759700000|2024-08-27 11:55:00|13323.9|13319.9|13323.9|13319.9|13325.4|13321.4|13322.3|13318.3|932
1724760000000|2024-08-27 12:00:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|402
1724760300000|2024-08-27 12:05:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|1255
1724760600000|2024-08-27 12:10:00|13327|13323|13322.3|13318.3|13328.6|13324.6|13322.3|13318.3|5422
1724760900000|2024-08-27 12:15:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13319.2|13315.2|625
1724761200000|2024-08-27 12:20:00|13322.3|13318.3|13312.9|13308.9|13322.3|13318.3|13309.8|13305.8|1046
1724761500000|2024-08-27 12:25:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|2173
1724761800000|2024-08-27 12:30:00|13311.4|13307.4|13300.4|13296.4|13312.9|13308.9|13297.3|13293.3|2473
1724762100000|2024-08-27 12:35:00|13298.9|13294.9|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|6601
1724762400000|2024-08-27 12:40:00|13298.9|13294.9|13291.1|13287.1|13300.4|13296.4|13281.7|13277.7|5662
1724762700000|2024-08-27 12:45:00|13287.9|13283.9|13284.8|13280.8|13291.1|13287.1|13281.7|13277.7|6322
1724763000000|2024-08-27 12:50:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13281.7|13277.7|1815
1724763300000|2024-08-27 12:55:00|13289.5|13285.5|13297.3|13293.3|13297.3|13293.3|13284.8|13280.8|3699
1724763600000|2024-08-27 13:00:00|13294.2|13290.2|13306.7|13302.7|13306.7|13302.7|13291.1|13287.1|1637
1724763900000|2024-08-27 13:05:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|3969
1724764200000|2024-08-27 13:10:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13297.3|13293.3|4097
1724764500000|2024-08-27 13:15:00|13303.6|13299.6|13297.3|13293.3|13306.7|13302.7|13297.3|13293.3|2292
1724764800000|2024-08-27 13:20:00|13300.4|13296.4|13294.2|13290.2|13300.4|13296.4|13291.1|13287.1|9227
1724765100000|2024-08-27 13:25:00|13291.1|13287.1|13294.2|13290.2|13297.3|13293.3|13287.9|13283.9|4269
1724765400000|2024-08-27 13:30:00|13297.3|13293.3|13297.3|13293.3|13303.6|13299.6|13291.1|13287.1|6529
1724765700000|2024-08-27 13:35:00|13300.4|13296.4|13294.2|13290.2|13303.6|13299.6|13287.9|13283.9|4674
1724766000000|2024-08-27 13:40:00|13297.3|13293.3|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|6322
1724766300000|2024-08-27 13:45:00|13300.4|13296.4|13298.9|13294.9|13309.8|13305.8|13297.3|13293.3|8258
1724766600000|2024-08-27 13:50:00|13297.3|13293.3|13294.2|13290.2|13303.6|13299.6|13291.1|13287.1|1849
1724766900000|2024-08-27 13:55:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13284.8|13280.8|5097
1724767200000|2024-08-27 14:00:00|13292.6|13288.6|13306.7|13302.7|13306.7|13302.7|13286.4|13282.4|3821
1724767500000|2024-08-27 14:05:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|5711
1724767800000|2024-08-27 14:10:00|13303.6|13299.6|13291.1|13287.1|13306.7|13302.7|13291.1|13287.1|3320
1724768100000|2024-08-27 14:15:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13287.9|13283.9|4940
1724768400000|2024-08-27 14:20:00|13297.3|13293.3|13309.8|13305.8|13316.1|13312.1|13297.3|13293.3|4997
1724768700000|2024-08-27 14:25:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|2261
1724769000000|2024-08-27 14:30:00|13305.1|13301.1|13287.9|13283.9|13306.7|13302.7|13287.9|13283.9|4185
1724769300000|2024-08-27 14:35:00|13284.8|13280.8|13312.9|13308.9|13312.9|13308.9|13284.8|13280.8|4476
1724769600000|2024-08-27 14:40:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|2512
1724769900000|2024-08-27 14:45:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13309.8|13305.8|2735
1724770200000|2024-08-27 14:50:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|2679
1724770500000|2024-08-27 14:55:00|13312.9|13308.9|13322.3|13318.3|13322.3|13318.3|13309.8|13305.8|2627
1724770800000|2024-08-27 15:00:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13312.9|13308.9|3196
1724771100000|2024-08-27 15:05:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|9115
1724771400000|2024-08-27 15:10:00|13323.9|13319.9|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|2271
1724771700000|2024-08-27 15:15:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|2738
1724772000000|2024-08-27 15:20:00|13331.7|13327.7|13331.7|13327.7|13337.9|13333.9|13328.6|13324.6|1880
1724772300000|2024-08-27 15:25:00|13334.8|13330.8|13325.4|13321.4|13334.8|13330.8|13319.2|13315.2|3468
1724772600000|2024-08-27 15:30:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|2420
1724772900000|2024-08-27 15:35:00|13325.4|13321.4|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|2538
1724773200000|2024-08-27 15:40:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|2566
1724773500000|2024-08-27 15:45:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|18843
1724773800000|2024-08-27 15:50:00|||||||||3814
1724774100000|2024-08-27 15:55:00|13309.8|13305.8|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|4666
1724774400000|2024-08-27 16:00:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|3749
1724774700000|2024-08-27 16:05:00|13311.4|13307.4|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|8390
1724775000000|2024-08-27 16:10:00|13306.7|13302.7|13316.1|13312.1|13316.1|13312.1|13303.6|13299.6|2438
1724775300000|2024-08-27 16:15:00|13317.6|13313.6|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|1727
1724775600000|2024-08-27 16:20:00|13325.4|13321.4|13319.2|13315.2|13328.6|13324.6|13316.1|13312.1|4003
1724775900000|2024-08-27 16:25:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|5972
1724776200000|2024-08-27 16:30:00|13319.2|13315.2|13325.4|13321.4|13328.6|13324.6|13316.1|13312.1|1940
1724776500000|2024-08-27 16:35:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|2498
1724776800000|2024-08-27 16:40:00|13328.6|13324.6|13328.6|13324.6|13334.8|13330.8|13325.4|13321.4|3127
1724777100000|2024-08-27 16:45:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|1266
1724777400000|2024-08-27 16:50:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|2641
1724777700000|2024-08-27 16:55:00|13331.7|13327.7|13337.9|13333.9|13344.2|13340.2|13331.7|13327.7|3868
1724778000000|2024-08-27 17:00:00|13336.4|13332.4|13328.6|13324.6|13341.1|13337.1|13328.6|13324.6|1453
1724778300000|2024-08-27 17:05:00|13325.4|13321.4|13337.9|13333.9|13337.9|13333.9|13325.4|13321.4|2621
1724778600000|2024-08-27 17:10:00|13339.5|13335.5|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|2634
1724778900000|2024-08-27 17:15:00|13337.9|13333.9|13347.3|13343.3|13350.4|13346.4|13337.9|13333.9|2365
1724779200000|2024-08-27 17:20:00|13348.9|13344.9|13341.1|13337.1|13350.4|13346.4|13337.9|13333.9|3693
1724779500000|2024-08-27 17:25:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|3228
1724779800000|2024-08-27 17:30:00|13337.9|13333.9|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|1078
1724780100000|2024-08-27 17:35:00|13331.7|13327.7|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|4689
1724780400000|2024-08-27 17:40:00|13337.9|13333.9|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|1279
1724780700000|2024-08-27 17:45:00|13345.8|13341.8|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|5269
1724781000000|2024-08-27 17:50:00|13347.3|13343.3|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|1642
1724781300000|2024-08-27 17:55:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|5984
1724781600000|2024-08-27 18:00:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|7283
1724781900000|2024-08-27 18:05:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|2171
1724782200000|2024-08-27 18:10:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|1329
1724782500000|2024-08-27 18:15:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|2983
1724782800000|2024-08-27 18:20:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|2040
1724783100000|2024-08-27 18:25:00|13367.6|13363.6|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|2533
1724783400000|2024-08-27 18:30:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|4667
1724783700000|2024-08-27 18:35:00|13366.1|13362.1|13358.3|13354.3|13366.1|13362.1|13356.7|13352.7|2019
1724784000000|2024-08-27 18:40:00|13359.8|13355.8|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|3014
1724784300000|2024-08-27 18:45:00|13353.6|13349.6|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|2121
1724784600000|2024-08-27 18:50:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|7010
1724784900000|2024-08-27 18:55:00|13356.7|13352.7|13347.3|13343.3|13359.8|13355.8|13347.3|13343.3|10705
1724785200000|2024-08-27 19:00:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|2990
1724785500000|2024-08-27 19:05:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|2293
1724785800000|2024-08-27 19:10:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|2277
1724786100000|2024-08-27 19:15:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|2487
1724786400000|2024-08-27 19:20:00|13341.1|13337.1|13350.4|13346.4|13353.6|13349.6|13341.1|13337.1|2434
1724786700000|2024-08-27 19:25:00|13353.6|13349.6|13350.4|13346.4|13362.9|13358.9|13350.4|13346.4|8856
1724787000000|2024-08-27 19:30:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|2429
1724787300000|2024-08-27 19:35:00|13358.3|13354.3|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|4811
1724787600000|2024-08-27 19:40:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|2589
1724787900000|2024-08-27 19:45:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|2341
1724788200000|2024-08-27 19:50:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|2391
1724788500000|2024-08-27 19:55:00|13369.2|13365.2|13359.8|13355.8|13372.3|13368.3|13359.8|13355.8|9618
1724788800000|2024-08-27 20:00:00|13356.7|13352.7|13353.6|13349.6|13362.9|13358.9|13350.4|13346.4|1908
1724789100000|2024-08-27 20:05:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|6741
1724789400000|2024-08-27 20:10:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|2639
1724789700000|2024-08-27 20:15:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|2063
1724790000000|2024-08-27 20:20:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|856
1724790300000|2024-08-27 20:25:00|13358.3|13354.3|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|398
1724790600000|2024-08-27 20:30:00|13361.4|13357.4|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|1889
1724790900000|2024-08-27 20:35:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|434
1724791200000|2024-08-27 20:40:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|276
1724791500000|2024-08-27 20:45:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|423
1724791800000|2024-08-27 20:50:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|285
1724792100000|2024-08-27 20:55:00|13378.6|13374.6|13375.4|13371.4|13384.8|13380.8|13375.4|13371.4|1379
1724796000000|2024-08-27 22:00:00|13381.7|13377.7|13377|13373|13381.7|13377.7|13375.4|13371.4|27
1724796300000|2024-08-27 22:05:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|1
1724796600000|2024-08-27 22:10:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|18
1724796900000|2024-08-27 22:15:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|13
1724797200000|2024-08-27 22:20:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|50
1724797500000|2024-08-27 22:25:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13380.1|13376.1|9
1724797800000|2024-08-27 22:30:00|||||||||4
1724798100000|2024-08-27 22:35:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|26
1724798400000|2024-08-27 22:40:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|41
1724798700000|2024-08-27 22:45:00|13386.4|13382.4|13384.8|13380.8|13386.4|13382.4|13381.7|13377.7|40
1724799000000|2024-08-27 22:50:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13386.4|13382.4|12
1724799300000|2024-08-27 22:55:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|17
1724799600000|2024-08-27 23:00:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|12
1724800200000|2024-08-27 23:10:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|6
1724800500000|2024-08-27 23:15:00|13383.3|13379.3|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|17
1724800800000|2024-08-27 23:20:00|||||||||12
1724801100000|2024-08-27 23:25:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|131
1724801400000|2024-08-27 23:30:00|13387.9|13383.9|13387.9|13383.9|13389.5|13385.5|13387.9|13383.9|39
1724801700000|2024-08-27 23:35:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|32
1724802000000|2024-08-27 23:40:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|45
1724802300000|2024-08-27 23:45:00|||||||||25
1724802600000|2024-08-27 23:50:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|248
1724802900000|2024-08-27 23:55:00|13389.5|13385.5|13389.5|13385.5|13391.1|13387.1|13387.9|13383.9|323
1724803200000|2024-08-28 00:00:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|117
1724803500000|2024-08-28 00:05:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|161
1724803800000|2024-08-28 00:10:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|558
1724804100000|2024-08-28 00:15:00|13383.3|13379.3|13381.7|13377.7|13383.3|13379.3|13381.7|13377.7|25
1724804400000|2024-08-28 00:20:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|91
1724804700000|2024-08-28 00:25:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|87
1724805000000|2024-08-28 00:30:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|129
1724805300000|2024-08-28 00:35:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|153
1724805600000|2024-08-28 00:40:00|13383.3|13379.3|13380.1|13376.1|13383.3|13379.3|13378.6|13374.6|98
1724805900000|2024-08-28 00:45:00|13381.7|13377.7|13381.7|13377.7|13383.3|13379.3|13375.4|13371.4|200
1724806200000|2024-08-28 00:50:00|13383.3|13379.3|13381.7|13377.7|13383.3|13379.3|13378.6|13374.6|106
1724806500000|2024-08-28 00:55:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|52
1724806800000|2024-08-28 01:00:00|13383.3|13379.3|13384.8|13380.8|13386.4|13382.4|13381.7|13377.7|66
1724807100000|2024-08-28 01:05:00|13383.3|13379.3|13384.8|13380.8|13387.9|13383.9|13383.3|13379.3|104
1724807400000|2024-08-28 01:10:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|731
1724807700000|2024-08-28 01:15:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|65
1724808000000|2024-08-28 01:20:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|94
1724808300000|2024-08-28 01:25:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13377|13373|197
1724808600000|2024-08-28 01:30:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13366.1|13362.1|352
1724808900000|2024-08-28 01:35:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|251
1724809200000|2024-08-28 01:40:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|197
1724809500000|2024-08-28 01:45:00|13373.9|13369.9|13369.2|13365.2|13375.4|13371.4|13362.9|13358.9|377
1724809800000|2024-08-28 01:50:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|118
1724810100000|2024-08-28 01:55:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|161
1724810400000|2024-08-28 02:00:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|184
1724810700000|2024-08-28 02:05:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|105
1724811000000|2024-08-28 02:10:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|47
1724811300000|2024-08-28 02:15:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|100
1724811600000|2024-08-28 02:20:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|89
1724811900000|2024-08-28 02:25:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|87
1724812200000|2024-08-28 02:30:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|155
1724812500000|2024-08-28 02:35:00|13367.6|13363.6|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|82
1724812800000|2024-08-28 02:40:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|111
1724813100000|2024-08-28 02:45:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|25
1724813400000|2024-08-28 02:50:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|25
1724813700000|2024-08-28 02:55:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|92
1724814000000|2024-08-28 03:00:00|13369.2|13365.2|13369.2|13365.2|13370.8|13366.8|13366.1|13362.1|84
1724814300000|2024-08-28 03:05:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|112
1724814600000|2024-08-28 03:10:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|78
1724814900000|2024-08-28 03:15:00|||||||||36
1724815200000|2024-08-28 03:20:00|13362.9|13358.9|13366.1|13362.1|13367.6|13363.6|13362.9|13358.9|82
1724815500000|2024-08-28 03:25:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|52
1724815800000|2024-08-28 03:30:00|||||||||330
1724816100000|2024-08-28 03:35:00|13370.8|13366.8|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|55
1724816400000|2024-08-28 03:40:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|114
1724816700000|2024-08-28 03:45:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|25
1724817000000|2024-08-28 03:50:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13367.6|13363.6|34
1724817300000|2024-08-28 03:55:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|82
1724817600000|2024-08-28 04:00:00|13366.1|13362.1|13364.5|13360.5|13366.1|13362.1|13362.9|13358.9|61
1724817900000|2024-08-28 04:05:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|213
1724818200000|2024-08-28 04:10:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|61
1724818500000|2024-08-28 04:15:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|70
1724818800000|2024-08-28 04:20:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|51
1724819100000|2024-08-28 04:25:00|||||||||157
1724819400000|2024-08-28 04:30:00|||||||||12
1724819700000|2024-08-28 04:35:00|||||||||8
1724820000000|2024-08-28 04:40:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|59
1724820300000|2024-08-28 04:45:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|71
1724820600000|2024-08-28 04:50:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|103
1724820900000|2024-08-28 04:55:00|13366.1|13362.1|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|72
1724821200000|2024-08-28 05:00:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|11
1724821500000|2024-08-28 05:05:00|13366.1|13362.1|13370.8|13366.8|13372.3|13368.3|13366.1|13362.1|48
1724821800000|2024-08-28 05:10:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|38
1724822100000|2024-08-28 05:15:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|125
1724822400000|2024-08-28 05:20:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|123
1724822700000|2024-08-28 05:25:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|89
1724823000000|2024-08-28 05:30:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13370.8|13366.8|115
1724823300000|2024-08-28 05:35:00|13373.9|13369.9|13380.1|13376.1|13381.7|13377.7|13372.3|13368.3|126
1724823600000|2024-08-28 05:40:00|13378.6|13374.6|13378.6|13374.6|13380.1|13376.1|13375.4|13371.4|215
1724823900000|2024-08-28 05:45:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|42
1724824200000|2024-08-28 05:50:00|13377|13373|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|39
1724824500000|2024-08-28 05:55:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|166
1724824800000|2024-08-28 06:00:00|13362.9|13358.9|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|193
1724825100000|2024-08-28 06:05:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|148
1724825400000|2024-08-28 06:10:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|102
1724825700000|2024-08-28 06:15:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|107
1724826000000|2024-08-28 06:20:00|13377|13373|13369.2|13365.2|13381.7|13377.7|13369.2|13365.2|132
1724826300000|2024-08-28 06:25:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|110
1724826600000|2024-08-28 06:30:00|13364.5|13360.5|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|317
1724826900000|2024-08-28 06:35:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|275
1724827200000|2024-08-28 06:40:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|162
1724827500000|2024-08-28 06:45:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|425
1724827800000|2024-08-28 06:50:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|82
1724828100000|2024-08-28 06:55:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|311
1724828400000|2024-08-28 07:00:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|307
1724828700000|2024-08-28 07:05:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|701
1724829000000|2024-08-28 07:10:00|13362.9|13358.9|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|321
1724829300000|2024-08-28 07:15:00|13375.4|13371.4|13377|13373|13381.7|13377.7|13372.3|13368.3|765
1724829600000|2024-08-28 07:20:00|13378.6|13374.6|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|1516
1724829900000|2024-08-28 07:25:00|13373.9|13369.9|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|233
1724830200000|2024-08-28 07:30:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|798
1724830500000|2024-08-28 07:35:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|397
1724830800000|2024-08-28 07:40:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|614
1724831100000|2024-08-28 07:45:00|13384.8|13380.8|13380.1|13376.1|13384.8|13380.8|13378.6|13374.6|247
1724831400000|2024-08-28 07:50:00|13378.6|13374.6|13372.3|13368.3|13381.7|13377.7|13370.8|13366.8|380
1724831700000|2024-08-28 07:55:00|13370.8|13366.8|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|157
1724832000000|2024-08-28 08:00:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13367.6|13363.6|352
1724832300000|2024-08-28 08:05:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|317
1724832600000|2024-08-28 08:10:00|13373.9|13369.9|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|344
1724832900000|2024-08-28 08:15:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|312
1724833200000|2024-08-28 08:20:00|13381.7|13377.7|13380.1|13376.1|13381.7|13377.7|13375.4|13371.4|229
1724833500000|2024-08-28 08:25:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|519
1724833800000|2024-08-28 08:30:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|183
1724834100000|2024-08-28 08:35:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|364
1724834400000|2024-08-28 08:40:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|321
1724834700000|2024-08-28 08:45:00|13380.1|13376.1|13375.4|13371.4|13381.7|13377.7|13373.9|13369.9|304
1724835000000|2024-08-28 08:50:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|233
1724835300000|2024-08-28 08:55:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|194
1724835600000|2024-08-28 09:00:00|13367.6|13363.6|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|1372
1724835900000|2024-08-28 09:05:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|1140
1724836200000|2024-08-28 09:10:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|572
1724836500000|2024-08-28 09:15:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|226
1724836800000|2024-08-28 09:20:00|13378.6|13374.6|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|230
1724837100000|2024-08-28 09:25:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|91
1724837400000|2024-08-28 09:30:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|163
1724837700000|2024-08-28 09:35:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|415
1724838000000|2024-08-28 09:40:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|66
1724838300000|2024-08-28 09:45:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|183
1724838600000|2024-08-28 09:50:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|222
1724838900000|2024-08-28 09:55:00|13386.4|13382.4|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|124
1724839200000|2024-08-28 10:00:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|262
1724839500000|2024-08-28 10:05:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|1153
1724839800000|2024-08-28 10:10:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13392.6|13388.6|111
1724840100000|2024-08-28 10:15:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|171
1724840400000|2024-08-28 10:20:00|13387.9|13383.9|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|77
1724840700000|2024-08-28 10:25:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|467
1724841000000|2024-08-28 10:30:00|13397.3|13393.3|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|1752
1724841300000|2024-08-28 10:35:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|339
1724841600000|2024-08-28 10:40:00|13400.4|13396.4|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|419
1724841900000|2024-08-28 10:45:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|288
1724842200000|2024-08-28 10:50:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|222
1724842500000|2024-08-28 10:55:00|13397.3|13393.3|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|610
1724842800000|2024-08-28 11:00:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|3108
1724843100000|2024-08-28 11:05:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|91
1724843400000|2024-08-28 11:10:00|13408.3|13404.3|13412.9|13408.9|13416.1|13412.1|13408.3|13404.3|171
1724843700000|2024-08-28 11:15:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|2823
1724844000000|2024-08-28 11:20:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|354
1724844300000|2024-08-28 11:25:00|||||||||81
1724844600000|2024-08-28 11:30:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|302
1724844900000|2024-08-28 11:35:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|921
1724845200000|2024-08-28 11:40:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|942
1724845500000|2024-08-28 11:45:00|13409.8|13405.8|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|512
1724845800000|2024-08-28 11:50:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|478
1724846100000|2024-08-28 11:55:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|474
1724846400000|2024-08-28 12:00:00|13408.3|13404.3|13391.1|13387.1|13408.3|13404.3|13391.1|13387.1|1191
1724846700000|2024-08-28 12:05:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13378.6|13374.6|1915
1724847000000|2024-08-28 12:10:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|1962
1724847300000|2024-08-28 12:15:00|13375.4|13371.4|13378.6|13374.6|13384.8|13380.8|13372.3|13368.3|952
1724847600000|2024-08-28 12:20:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|551
1724847900000|2024-08-28 12:25:00|13381.7|13377.7|13362.9|13358.9|13381.7|13377.7|13359.8|13355.8|4526
1724848200000|2024-08-28 12:30:00|13359.8|13355.8|13353.6|13349.6|13362.9|13358.9|13353.6|13349.6|2029
1724848500000|2024-08-28 12:35:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|653
1724848800000|2024-08-28 12:40:00|13353.6|13349.6|13362.9|13358.9|13366.1|13362.1|13353.6|13349.6|5891
1724849100000|2024-08-28 12:45:00|13364.5|13360.5|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|774
1724849400000|2024-08-28 12:50:00|13373.9|13369.9|13366.1|13362.1|13375.4|13371.4|13362.9|13358.9|1316
1724849700000|2024-08-28 12:55:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|6600
1724850000000|2024-08-28 13:00:00|13367.6|13363.6|13362.9|13358.9|13367.6|13363.6|13359.8|13355.8|1877
1724850300000|2024-08-28 13:05:00|13366.1|13362.1|13350.4|13346.4|13366.1|13362.1|13350.4|13346.4|1603
1724850600000|2024-08-28 13:10:00|13353.6|13349.6|13359.8|13355.8|13361.4|13357.4|13350.4|13346.4|1118
1724850900000|2024-08-28 13:15:00|13362.9|13358.9|13372.3|13368.3|13378.6|13374.6|13356.7|13352.7|11625
1724851200000|2024-08-28 13:20:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|3065
1724851500000|2024-08-28 13:25:00|13375.4|13371.4|13359.8|13355.8|13375.4|13371.4|13359.8|13355.8|3466
1724851800000|2024-08-28 13:30:00|13361.4|13357.4|13347.3|13343.3|13362.9|13358.9|13344.2|13340.2|1532
1724852100000|2024-08-28 13:35:00|13350.4|13346.4|13337.9|13333.9|13350.4|13346.4|13337.9|13333.9|2996
1724852400000|2024-08-28 13:40:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|3367
1724852700000|2024-08-28 13:45:00|13347.3|13343.3|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|1245
1724853000000|2024-08-28 13:50:00|13348.9|13344.9|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|1934
1724853300000|2024-08-28 13:55:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13341.1|13337.1|1073
1724853600000|2024-08-28 14:00:00|13347.3|13343.3|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|4499
1724853900000|2024-08-28 14:05:00|13347.3|13343.3|13353.6|13349.6|13356.7|13352.7|13344.2|13340.2|2458
1724854200000|2024-08-28 14:10:00|13355.1|13351.1|13362.9|13358.9|13369.2|13365.2|13353.6|13349.6|2120
1724854500000|2024-08-28 14:15:00|13359.8|13355.8|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|1980
1724854800000|2024-08-28 14:20:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13356.7|13352.7|653
1724855100000|2024-08-28 14:25:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|1347
1724855400000|2024-08-28 14:30:00|13356.7|13352.7|13366.1|13362.1|13366.1|13362.1|13353.6|13349.6|1565
1724855700000|2024-08-28 14:35:00|13369.2|13365.2|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|470
1724856000000|2024-08-28 14:40:00|13366.1|13362.1|13372.3|13368.3|13375.4|13371.4|13362.9|13358.9|1064
1724856300000|2024-08-28 14:45:00|13369.2|13365.2|13378.6|13374.6|13378.6|13374.6|13369.2|13365.2|3078
1724856600000|2024-08-28 14:50:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|1025
1724856900000|2024-08-28 14:55:00|13378.6|13374.6|13384.8|13380.8|13387.9|13383.9|13372.3|13368.3|3450
1724857200000|2024-08-28 15:00:00|13387.9|13383.9|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|2459
1724857500000|2024-08-28 15:05:00|13375.4|13371.4|13366.1|13362.1|13375.4|13371.4|13362.9|13358.9|8396
1724857800000|2024-08-28 15:10:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|3360
1724858100000|2024-08-28 15:15:00|13366.1|13362.1|13378.6|13374.6|13381.7|13377.7|13366.1|13362.1|9229
1724858400000|2024-08-28 15:20:00|13375.4|13371.4|13384.8|13380.8|13384.8|13380.8|13375.4|13371.4|1610
1724858700000|2024-08-28 15:25:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|1547
1724859000000|2024-08-28 15:30:00|13384.8|13380.8|13375.4|13371.4|13387.9|13383.9|13375.4|13371.4|1624
1724859300000|2024-08-28 15:35:00|13378.6|13374.6|13369.2|13365.2|13378.6|13374.6|13369.2|13365.2|891
1724859600000|2024-08-28 15:40:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|2197
1724859900000|2024-08-28 15:45:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|7406
1724860200000|2024-08-28 15:50:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|2585
1724860500000|2024-08-28 15:55:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|1099
1724860800000|2024-08-28 16:00:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|1026
1724861100000|2024-08-28 16:05:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|7173
1724861400000|2024-08-28 16:10:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|1970
1724861700000|2024-08-28 16:15:00|13367.6|13363.6|13366.1|13362.1|13367.6|13363.6|13362.9|13358.9|1217
1724862000000|2024-08-28 16:20:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|2204
1724862300000|2024-08-28 16:25:00|13359.8|13355.8|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|1542
1724862600000|2024-08-28 16:30:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|1723
1724862900000|2024-08-28 16:35:00|13350.4|13346.4|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|3066
1724863200000|2024-08-28 16:40:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|865
1724863500000|2024-08-28 16:45:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|978
1724863800000|2024-08-28 16:50:00|13350.4|13346.4|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|1016
1724864100000|2024-08-28 16:55:00|13347.3|13343.3|13342.6|13338.6|13350.4|13346.4|13342.6|13338.6|1578
1724864400000|2024-08-28 17:00:00|13344.2|13340.2|13344.2|13340.2|13350.4|13346.4|13341.1|13337.1|480
1724864700000|2024-08-28 17:05:00|13347.3|13343.3|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|869
1724865000000|2024-08-28 17:10:00|13344.2|13340.2|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|624
1724865300000|2024-08-28 17:15:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|749
1724865600000|2024-08-28 17:20:00|13344.2|13340.2|13353.6|13349.6|13353.6|13349.6|13344.2|13340.2|573
1724865900000|2024-08-28 17:25:00|13350.4|13346.4|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|532
1724866200000|2024-08-28 17:30:00|13353.6|13349.6|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|697
1724866500000|2024-08-28 17:35:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|379
1724866800000|2024-08-28 17:40:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|2878
1724867100000|2024-08-28 17:45:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|3862
1724867400000|2024-08-28 17:50:00|13350.4|13346.4|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|835
1724867700000|2024-08-28 17:55:00|13356.7|13352.7|13362.9|13358.9|13366.1|13362.1|13353.6|13349.6|4546
1724868000000|2024-08-28 18:00:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|695
1724868300000|2024-08-28 18:05:00|13356.7|13352.7|13347.3|13343.3|13359.8|13355.8|13347.3|13343.3|781
1724868600000|2024-08-28 18:10:00|13350.4|13346.4|13341.1|13337.1|13350.4|13346.4|13341.1|13337.1|770
1724868900000|2024-08-28 18:15:00|13342.6|13338.6|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|1601
1724869200000|2024-08-28 18:20:00|13342.6|13338.6|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|750
1724869500000|2024-08-28 18:25:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|509
1724869800000|2024-08-28 18:30:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|808
1724870100000|2024-08-28 18:35:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|605
1724870400000|2024-08-28 18:40:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|2927
1724870700000|2024-08-28 18:45:00|13339.5|13335.5|13344.2|13340.2|13347.3|13343.3|13339.5|13335.5|1478
1724871000000|2024-08-28 18:50:00|13341.1|13337.1|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|1969
1724871300000|2024-08-28 18:55:00|13344.2|13340.2|13341.1|13337.1|13347.3|13343.3|13337.9|13333.9|1267
1724871600000|2024-08-28 19:00:00|13337.9|13333.9|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|1013
1724871900000|2024-08-28 19:05:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|1589
1724872200000|2024-08-28 19:10:00|13334.8|13330.8|13328.6|13324.6|13337.9|13333.9|13325.4|13321.4|1386
1724872500000|2024-08-28 19:15:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|1428
1724872800000|2024-08-28 19:20:00|13334.8|13330.8|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|4309
1724873100000|2024-08-28 19:25:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|840
1724873400000|2024-08-28 19:30:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|2317
1724873700000|2024-08-28 19:35:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|679
1724874000000|2024-08-28 19:40:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|606
1724874300000|2024-08-28 19:45:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|528
1724874600000|2024-08-28 19:50:00|||||||||345
1724874900000|2024-08-28 19:55:00|13334.8|13330.8|13347.3|13343.3|13350.4|13346.4|13331.7|13327.7|4259
1724875200000|2024-08-28 20:00:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|5956
1724875500000|2024-08-28 20:05:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|1201
1724875800000|2024-08-28 20:10:00|13345.8|13341.8|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|606
1724876100000|2024-08-28 20:15:00|13347.3|13343.3|13337.9|13333.9|13347.3|13343.3|13337.9|13333.9|688
1724876400000|2024-08-28 20:20:00|13334.8|13330.8|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|578
1724876700000|2024-08-28 20:25:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|672
1724877000000|2024-08-28 20:30:00|13344.2|13340.2|13347.3|13343.3|13348.9|13344.9|13344.2|13340.2|466
1724877300000|2024-08-28 20:35:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|392
1724877600000|2024-08-28 20:40:00|13341.1|13337.1|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|383
1724877900000|2024-08-28 20:45:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|487
1724878200000|2024-08-28 20:50:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|820
1724878500000|2024-08-28 20:55:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|463
1724882400000|2024-08-28 22:00:00|13355.1|13351.1|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|112
1724882700000|2024-08-28 22:05:00|13348.9|13344.9|13353.6|13349.6|13353.6|13349.6|13348.9|13344.9|66
1724883000000|2024-08-28 22:10:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|23
1724883300000|2024-08-28 22:15:00|||||||||1
1724883600000|2024-08-28 22:20:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|26
1724883900000|2024-08-28 22:25:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|37
1724884200000|2024-08-28 22:30:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|34
1724884500000|2024-08-28 22:35:00|13355.1|13351.1|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|62
1724884800000|2024-08-28 22:40:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|29
1724885100000|2024-08-28 22:45:00|13352|13348|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|12
1724885400000|2024-08-28 22:50:00|13352|13348|13350.4|13346.4|13352|13348|13347.3|13343.3|76
1724885700000|2024-08-28 22:55:00|||||||||9
1724886000000|2024-08-28 23:00:00|||||||||21
1724886300000|2024-08-28 23:05:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|24
1724886600000|2024-08-28 23:10:00|13355.1|13351.1|13353.6|13349.6|13355.1|13351.1|13353.6|13349.6|31
1724886900000|2024-08-28 23:15:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|65
1724887200000|2024-08-28 23:20:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13355.1|13351.1|25
1724887500000|2024-08-28 23:25:00|||||||||21
1724887800000|2024-08-28 23:30:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|79
1724888100000|2024-08-28 23:35:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|26
1724888400000|2024-08-28 23:40:00|13352|13348|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|66
1724888700000|2024-08-28 23:45:00|||||||||10
1724889000000|2024-08-28 23:50:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|123
1724889300000|2024-08-28 23:55:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13348.9|13344.9|44
1724889600000|2024-08-29 00:00:00|13347.3|13343.3|13356.7|13352.7|13359.8|13355.8|13347.3|13343.3|138
1724889900000|2024-08-29 00:05:00|13359.8|13355.8|13353.6|13349.6|13359.8|13355.8|13347.3|13343.3|246
1724890200000|2024-08-29 00:10:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|71
1724890500000|2024-08-29 00:15:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|147
1724890800000|2024-08-29 00:20:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|337
1724891100000|2024-08-29 00:25:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|146
1724891400000|2024-08-29 00:30:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|615
1724891700000|2024-08-29 00:35:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|114
1724892000000|2024-08-29 00:40:00|13342.6|13338.6|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|194
1724892300000|2024-08-29 00:45:00|13347.3|13343.3|13350.4|13346.4|13352|13348|13347.3|13343.3|218
1724892600000|2024-08-29 00:50:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|41
1724892900000|2024-08-29 00:55:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|355
1724893200000|2024-08-29 01:00:00|13353.6|13349.6|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|766
1724893500000|2024-08-29 01:05:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|206
1724893800000|2024-08-29 01:10:00|13355.1|13351.1|13353.6|13349.6|13355.1|13351.1|13353.6|13349.6|28
1724894100000|2024-08-29 01:15:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|215
1724894400000|2024-08-29 01:20:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13358.3|13354.3|123
1724894700000|2024-08-29 01:25:00|13361.4|13357.4|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|187
1724895000000|2024-08-29 01:30:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|251
1724895300000|2024-08-29 01:35:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|88
1724895600000|2024-08-29 01:40:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|225
1724895900000|2024-08-29 01:45:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|206
1724896200000|2024-08-29 01:50:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|127
1724896500000|2024-08-29 01:55:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|83
1724896800000|2024-08-29 02:00:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|92
1724897100000|2024-08-29 02:05:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|188
1724897400000|2024-08-29 02:10:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|225
1724897700000|2024-08-29 02:15:00|13345.8|13341.8|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|143
1724898000000|2024-08-29 02:20:00|||||||||21
1724898300000|2024-08-29 02:25:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|232
1724898600000|2024-08-29 02:30:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|56
1724898900000|2024-08-29 02:35:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|81
1724899200000|2024-08-29 02:40:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|63
1724899500000|2024-08-29 02:45:00|||||||||15
1724899800000|2024-08-29 02:50:00|||||||||5
1724900100000|2024-08-29 02:55:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|79
1724900400000|2024-08-29 03:00:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|142
1724900700000|2024-08-29 03:05:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|101
1724901000000|2024-08-29 03:10:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|57
1724901300000|2024-08-29 03:15:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|32
1724901600000|2024-08-29 03:20:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|48
1724901900000|2024-08-29 03:25:00|||||||||7
1724902200000|2024-08-29 03:30:00|||||||||15
1724902500000|2024-08-29 03:35:00|13347.3|13343.3|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|161
1724902800000|2024-08-29 03:40:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|219
1724903100000|2024-08-29 03:45:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|79
1724903400000|2024-08-29 03:50:00|13345.8|13341.8|13347.3|13343.3|13347.3|13343.3|13345.8|13341.8|143
1724903700000|2024-08-29 03:55:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|395
1724904000000|2024-08-29 04:00:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|109
1724904300000|2024-08-29 04:05:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|95
1724904600000|2024-08-29 04:10:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|31
1724904900000|2024-08-29 04:15:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|101
1724905200000|2024-08-29 04:20:00|13352|13348|13350.4|13346.4|13352|13348|13350.4|13346.4|11
1724905500000|2024-08-29 04:25:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|129
1724905800000|2024-08-29 04:30:00|||||||||63
1724906100000|2024-08-29 04:35:00|13347.3|13343.3|13350.4|13346.4|13352|13348|13347.3|13343.3|137
1724906400000|2024-08-29 04:40:00|13352|13348|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|115
1724906700000|2024-08-29 04:45:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|64
1724907000000|2024-08-29 04:50:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|51
1724907300000|2024-08-29 04:55:00|||||||||3
1724907600000|2024-08-29 05:00:00|||||||||21
1724907900000|2024-08-29 05:05:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|149
1724908200000|2024-08-29 05:10:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|113
1724908500000|2024-08-29 05:15:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|203
1724908800000|2024-08-29 05:20:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|48
1724909100000|2024-08-29 05:25:00|||||||||8
1724909400000|2024-08-29 05:30:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|192
1724909700000|2024-08-29 05:35:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|180
1724910000000|2024-08-29 05:40:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|100
1724910300000|2024-08-29 05:45:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|35
1724910600000|2024-08-29 05:50:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|82
1724910900000|2024-08-29 05:55:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13348.9|13344.9|38
1724911200000|2024-08-29 06:00:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|78
1724911500000|2024-08-29 06:05:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|153
1724911800000|2024-08-29 06:10:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|74
1724912100000|2024-08-29 06:15:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|379
1724912400000|2024-08-29 06:20:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|253
1724912700000|2024-08-29 06:25:00|13350.4|13346.4|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|177
1724913000000|2024-08-29 06:30:00|13344.2|13340.2|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|175
1724913300000|2024-08-29 06:35:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|227
1724913600000|2024-08-29 06:40:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|278
1724913900000|2024-08-29 06:45:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|57
1724914200000|2024-08-29 06:50:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|98
1724914500000|2024-08-29 06:55:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|118
1724914800000|2024-08-29 07:00:00|13345.8|13341.8|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|629
1724915100000|2024-08-29 07:05:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|101
1724915400000|2024-08-29 07:10:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|433
1724915700000|2024-08-29 07:15:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|341
1724916000000|2024-08-29 07:20:00|13347.3|13343.3|13341.1|13337.1|13350.4|13346.4|13341.1|13337.1|186
1724916300000|2024-08-29 07:25:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|268
1724916600000|2024-08-29 07:30:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|326
1724916900000|2024-08-29 07:35:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|209
1724917200000|2024-08-29 07:40:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|360
1724917500000|2024-08-29 07:45:00|13341.1|13337.1|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|476
1724917800000|2024-08-29 07:50:00|13333.3|13329.3|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|445
1724918100000|2024-08-29 07:55:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|315
1724918400000|2024-08-29 08:00:00|13350.4|13346.4|13375.4|13371.4|13375.4|13371.4|13350.4|13346.4|1051
1724918700000|2024-08-29 08:05:00|13378.6|13374.6|13369.2|13365.2|13378.6|13374.6|13366.1|13362.1|661
1724919000000|2024-08-29 08:10:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|237
1724919300000|2024-08-29 08:15:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|467
1724919600000|2024-08-29 08:20:00|13375.4|13371.4|13387.9|13383.9|13387.9|13383.9|13375.4|13371.4|262
1724919900000|2024-08-29 08:25:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|521
1724920200000|2024-08-29 08:30:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|492
1724920500000|2024-08-29 08:35:00|13387.9|13383.9|13394.2|13390.2|13394.2|13390.2|13384.8|13380.8|249
1724920800000|2024-08-29 08:40:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|307
1724921100000|2024-08-29 08:45:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|223
1724921400000|2024-08-29 08:50:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|546
1724921700000|2024-08-29 08:55:00|13392.6|13388.6|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|136
1724922000000|2024-08-29 09:00:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|146
1724922300000|2024-08-29 09:05:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|230
1724922600000|2024-08-29 09:10:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|181
1724922900000|2024-08-29 09:15:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|118
1724923200000|2024-08-29 09:20:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|219
1724923500000|2024-08-29 09:25:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|159
1724923800000|2024-08-29 09:30:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|258
1724924100000|2024-08-29 09:35:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|353
1724924400000|2024-08-29 09:40:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|167
1724924700000|2024-08-29 09:45:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|214
1724925000000|2024-08-29 09:50:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|95
1724925300000|2024-08-29 09:55:00|13384.8|13380.8|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|215
1724925600000|2024-08-29 10:00:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|257
1724925900000|2024-08-29 10:05:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|103
1724926200000|2024-08-29 10:10:00|13373.9|13369.9|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|178
1724926500000|2024-08-29 10:15:00|13377|13373|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|171
1724926800000|2024-08-29 10:20:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|95
1724927100000|2024-08-29 10:25:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|282
1724927400000|2024-08-29 10:30:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|70
1724927700000|2024-08-29 10:35:00|13369.2|13365.2|13359.8|13355.8|13369.2|13365.2|13359.8|13355.8|111
1724928000000|2024-08-29 10:40:00|13356.7|13352.7|13366.1|13362.1|13366.1|13362.1|13356.7|13352.7|189
1724928300000|2024-08-29 10:45:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|316
1724928600000|2024-08-29 10:50:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|124
1724928900000|2024-08-29 10:55:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|254
1724929200000|2024-08-29 11:00:00|13364.5|13360.5|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|300
1724929500000|2024-08-29 11:05:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13356.7|13352.7|322
1724929800000|2024-08-29 11:10:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|233
1724930100000|2024-08-29 11:15:00|13355.1|13351.1|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|480
1724930400000|2024-08-29 11:20:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|169
1724930700000|2024-08-29 11:25:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|215
1724931000000|2024-08-29 11:30:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|221
1724931300000|2024-08-29 11:35:00|13362.9|13358.9|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|248
1724931600000|2024-08-29 11:40:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|108
1724931900000|2024-08-29 11:45:00|13359.8|13355.8|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|368
1724932200000|2024-08-29 11:50:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|584
1724932500000|2024-08-29 11:55:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|726
1724932800000|2024-08-29 12:00:00|13375.4|13371.4|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|710
1724933100000|2024-08-29 12:05:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|210
1724933400000|2024-08-29 12:10:00|13369.2|13365.2|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|503
1724933700000|2024-08-29 12:15:00|13369.2|13365.2|13359.8|13355.8|13369.2|13365.2|13356.7|13352.7|586
1724934000000|2024-08-29 12:20:00|13362.9|13358.9|13350.4|13346.4|13362.9|13358.9|13350.4|13346.4|990
1724934300000|2024-08-29 12:25:00|13352|13348|13345.8|13341.8|13353.6|13349.6|13344.2|13340.2|1490
1724934600000|2024-08-29 12:30:00|13347.3|13343.3|13322.3|13318.3|13355.1|13351.1|13309.8|13305.8|3928
1724934900000|2024-08-29 12:35:00|13319.2|13315.2|13309.8|13305.8|13325.4|13321.4|13306.7|13302.7|1773
1724935200000|2024-08-29 12:40:00|13306.7|13302.7|13287.9|13283.9|13306.7|13302.7|13287.9|13283.9|1978
1724935500000|2024-08-29 12:45:00|13291.1|13287.1|13284.8|13280.8|13294.2|13290.2|13281.7|13277.7|2000
1724935800000|2024-08-29 12:50:00|13287.9|13283.9|13300.4|13296.4|13303.6|13299.6|13284.8|13280.8|2043
1724936100000|2024-08-29 12:55:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13291.1|13287.1|1466
1724936400000|2024-08-29 13:00:00|13294.2|13290.2|13287.9|13283.9|13297.3|13293.3|13287.9|13283.9|1726
1724936700000|2024-08-29 13:05:00|13284.8|13280.8|13272.3|13268.3|13284.8|13280.8|13272.3|13268.3|1623
1724937000000|2024-08-29 13:10:00|13275.4|13271.4|13266.1|13262.1|13275.4|13271.4|13259.8|13255.8|2079
1724937300000|2024-08-29 13:15:00|13269.2|13265.2|13269.2|13265.2|13275.4|13271.4|13262.9|13258.9|1214
1724937600000|2024-08-29 13:20:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|1090
1724937900000|2024-08-29 13:25:00|13269.2|13265.2|13275.4|13271.4|13278.6|13274.6|13269.2|13265.2|867
1724938200000|2024-08-29 13:30:00|13272.3|13268.3|13281.7|13277.7|13294.2|13290.2|13272.3|13268.3|2607
1724938500000|2024-08-29 13:35:00|13283.3|13279.3|13286.4|13282.4|13291.1|13287.1|13278.6|13274.6|2332
1724938800000|2024-08-29 13:40:00|13287.9|13283.9|13278.6|13274.6|13291.1|13287.1|13278.6|13274.6|1820
1724939100000|2024-08-29 13:45:00|13275.4|13271.4|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|819
1724939400000|2024-08-29 13:50:00|13275.4|13271.4|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|820
1724939700000|2024-08-29 13:55:00|13275.4|13271.4|13278.6|13274.6|13284.8|13280.8|13272.3|13268.3|1199
1724940000000|2024-08-29 14:00:00|13281.7|13277.7|13294.2|13290.2|13294.2|13290.2|13278.6|13274.6|1093
1724940300000|2024-08-29 14:05:00|13292.6|13288.6|13300.4|13296.4|13300.4|13296.4|13291.1|13287.1|873
1724940600000|2024-08-29 14:10:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|865
1724940900000|2024-08-29 14:15:00|13306.7|13302.7|13294.2|13290.2|13306.7|13302.7|13291.1|13287.1|1595
1724941200000|2024-08-29 14:20:00|13297.3|13293.3|13287.9|13283.9|13297.3|13293.3|13287.9|13283.9|1394
1724941500000|2024-08-29 14:25:00|13284.8|13280.8|13284.8|13280.8|13294.2|13290.2|13281.7|13277.7|1456
1724941800000|2024-08-29 14:30:00|13281.7|13277.7|13269.2|13265.2|13287.9|13283.9|13269.2|13265.2|1657
1724942100000|2024-08-29 14:35:00|13272.3|13268.3|13259.8|13255.8|13272.3|13268.3|13259.8|13255.8|1197
1724942400000|2024-08-29 14:40:00|13262.9|13258.9|13253.6|13249.6|13262.9|13258.9|13244.2|13240.2|2808
1724942700000|2024-08-29 14:45:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|2290
1724943000000|2024-08-29 14:50:00|13253.6|13249.6|13259.8|13255.8|13262.9|13258.9|13253.6|13249.6|768
1724943300000|2024-08-29 14:55:00|13256.7|13252.7|13250.4|13246.4|13256.7|13252.7|13247.3|13243.3|1221
1724943600000|2024-08-29 15:00:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|492
1724943900000|2024-08-29 15:05:00|13259.8|13255.8|13259.8|13255.8|13266.1|13262.1|13256.7|13252.7|1139
1724944200000|2024-08-29 15:10:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|628
1724944500000|2024-08-29 15:15:00|13256.7|13252.7|13266.1|13262.1|13266.1|13262.1|13253.6|13249.6|973
1724944800000|2024-08-29 15:20:00|13269.2|13265.2|13253.6|13249.6|13269.2|13265.2|13253.6|13249.6|646
1724945100000|2024-08-29 15:25:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|517
1724945400000|2024-08-29 15:30:00|13259.8|13255.8|13269.2|13265.2|13269.2|13265.2|13259.8|13255.8|1014
1724945700000|2024-08-29 15:35:00|13272.3|13268.3|13272.3|13268.3|13273.9|13269.9|13269.2|13265.2|388
1724946000000|2024-08-29 15:40:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|557
1724946300000|2024-08-29 15:45:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|584
1724946600000|2024-08-29 15:50:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|1047
1724946900000|2024-08-29 15:55:00|13278.6|13274.6|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|757
1724947200000|2024-08-29 16:00:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|687
1724947500000|2024-08-29 16:05:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|301
1724947800000|2024-08-29 16:10:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13284.8|13280.8|1216
1724948100000|2024-08-29 16:15:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|733
1724948400000|2024-08-29 16:20:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|749
1724948700000|2024-08-29 16:25:00|13292.6|13288.6|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|859
1724949000000|2024-08-29 16:30:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|406
1724949300000|2024-08-29 16:35:00|13292.6|13288.6|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|532
1724949600000|2024-08-29 16:40:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|1426
1724949900000|2024-08-29 16:45:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|567
1724950200000|2024-08-29 16:50:00|13298.9|13294.9|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|581
1724950500000|2024-08-29 16:55:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|943
1724950800000|2024-08-29 17:00:00|13298.9|13294.9|13294.2|13290.2|13300.4|13296.4|13284.8|13280.8|1164
1724951100000|2024-08-29 17:05:00|13297.3|13293.3|13303.6|13299.6|13306.7|13302.7|13294.2|13290.2|1161
1724951400000|2024-08-29 17:10:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|622
1724951700000|2024-08-29 17:15:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|1208
1724952000000|2024-08-29 17:20:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|1452
1724952300000|2024-08-29 17:25:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|898
1724952600000|2024-08-29 17:30:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|353
1724952900000|2024-08-29 17:35:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|396
1724953200000|2024-08-29 17:40:00|13297.3|13293.3|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|426
1724953500000|2024-08-29 17:45:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13294.2|13290.2|1288
1724953800000|2024-08-29 17:50:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|539
1724954100000|2024-08-29 17:55:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|962
1724954400000|2024-08-29 18:00:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|398
1724954700000|2024-08-29 18:05:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|381
1724955000000|2024-08-29 18:10:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|683
1724955300000|2024-08-29 18:15:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|473
1724955600000|2024-08-29 18:20:00|||||||||185
1724955900000|2024-08-29 18:25:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|1131
1724956200000|2024-08-29 18:30:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|320
1724956500000|2024-08-29 18:35:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|659
1724956800000|2024-08-29 18:40:00|13309.8|13305.8|13300.4|13296.4|13309.8|13305.8|13300.4|13296.4|341
1724957100000|2024-08-29 18:45:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|708
1724957400000|2024-08-29 18:50:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|221
1724957700000|2024-08-29 18:55:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|866
1724958000000|2024-08-29 19:00:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|1214
1724958300000|2024-08-29 19:05:00|||||||||633
1724958600000|2024-08-29 19:10:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|613
1724958900000|2024-08-29 19:15:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|659
1724959200000|2024-08-29 19:20:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|1145
1724959500000|2024-08-29 19:25:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|292
1724959800000|2024-08-29 19:30:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|297
1724960100000|2024-08-29 19:35:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|439
1724960400000|2024-08-29 19:40:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|438
1724960700000|2024-08-29 19:45:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|413
1724961000000|2024-08-29 19:50:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|262
1724961300000|2024-08-29 19:55:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|4254
1724961600000|2024-08-29 20:00:00|13294.2|13290.2|13294.2|13290.2|13300.4|13296.4|13291.1|13287.1|2692
1724961900000|2024-08-29 20:05:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|690
1724962200000|2024-08-29 20:10:00|||||||||262
1724962500000|2024-08-29 20:15:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|732
1724962800000|2024-08-29 20:20:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|111
1724963100000|2024-08-29 20:25:00|13298.9|13294.9|13297.3|13293.3|13298.9|13294.9|13297.3|13293.3|82
1724963400000|2024-08-29 20:30:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|477
1724963700000|2024-08-29 20:35:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|347
1724964000000|2024-08-29 20:40:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|539
1724964300000|2024-08-29 20:45:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|156
1724964600000|2024-08-29 20:50:00|13302|13298|13303.6|13299.6|13306.7|13302.7|13302|13298|1481
1724964900000|2024-08-29 20:55:00|13306.7|13302.7|13305.1|13301.1|13306.7|13302.7|13303.6|13299.6|295
1724968800000|2024-08-29 22:00:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|24
1724969100000|2024-08-29 22:05:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|300
1724969400000|2024-08-29 22:10:00|||||||||2
1724969700000|2024-08-29 22:15:00|||||||||5
1724970000000|2024-08-29 22:20:00|13298.9|13294.9|13291.1|13287.1|13300.4|13296.4|13291.1|13287.1|168
1724970300000|2024-08-29 22:25:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|153
1724970600000|2024-08-29 22:30:00|||||||||12
1724970900000|2024-08-29 22:35:00|||||||||10
1724971200000|2024-08-29 22:40:00|||||||||19
1724972100000|2024-08-29 22:55:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|62
1724972400000|2024-08-29 23:00:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|72
1724972700000|2024-08-29 23:05:00|13292.6|13288.6|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|71
1724973000000|2024-08-29 23:10:00|13292.6|13288.6|13291.1|13287.1|13292.6|13288.6|13291.1|13287.1|69
1724973300000|2024-08-29 23:15:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|16
1724973600000|2024-08-29 23:20:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|94
1724973900000|2024-08-29 23:25:00|||||||||6
1724974200000|2024-08-29 23:30:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|194
1724974500000|2024-08-29 23:35:00|13284.8|13280.8|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|93
1724974800000|2024-08-29 23:40:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|75
1724975100000|2024-08-29 23:45:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|62
1724975400000|2024-08-29 23:50:00|13291.1|13287.1|13297.3|13293.3|13297.3|13293.3|13287.9|13283.9|146
1724975700000|2024-08-29 23:55:00|||||||||29
1724976000000|2024-08-30 00:00:00|13295.8|13291.8|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|108
1724976300000|2024-08-30 00:05:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|110
1724976600000|2024-08-30 00:10:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|83
1724976900000|2024-08-30 00:15:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|111
1724977200000|2024-08-30 00:20:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|91
1724977500000|2024-08-30 00:25:00|13300.4|13296.4|13302|13298|13303.6|13299.6|13300.4|13296.4|38
1724977800000|2024-08-30 00:30:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|38
1724978100000|2024-08-30 00:35:00|13302|13298|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|30
1724978400000|2024-08-30 00:40:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|158
1724978700000|2024-08-30 00:45:00|||||||||4
1724979000000|2024-08-30 00:50:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|75
1724979300000|2024-08-30 00:55:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|93
1724979600000|2024-08-30 01:00:00|13298.9|13294.9|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|198
1724979900000|2024-08-30 01:05:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|76
1724980200000|2024-08-30 01:10:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|281
1724980500000|2024-08-30 01:15:00|13297.3|13293.3|13298.9|13294.9|13300.4|13296.4|13297.3|13293.3|59
1724980800000|2024-08-30 01:20:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13298.9|13294.9|22
1724981100000|2024-08-30 01:25:00|13302|13298|13303.6|13299.6|13306.7|13302.7|13302|13298|129
1724981400000|2024-08-30 01:30:00|13302|13298|13305.1|13301.1|13306.7|13302.7|13302|13298|173
1724981700000|2024-08-30 01:35:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|144
1724982000000|2024-08-30 01:40:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|43
1724982300000|2024-08-30 01:45:00|13300.4|13296.4|13302|13298|13303.6|13299.6|13300.4|13296.4|32
1724982600000|2024-08-30 01:50:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|25
1724982900000|2024-08-30 01:55:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|109
1724983200000|2024-08-30 02:00:00|13303.6|13299.6|13302|13298|13303.6|13299.6|13300.4|13296.4|56
1724983500000|2024-08-30 02:05:00|13300.4|13296.4|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|121
1724983800000|2024-08-30 02:10:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|59
1724984100000|2024-08-30 02:15:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|158
1724984400000|2024-08-30 02:20:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|115
1724984700000|2024-08-30 02:25:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|45
1724985000000|2024-08-30 02:30:00|13302|13298|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|70
1724985300000|2024-08-30 02:35:00|||||||||6
1724985600000|2024-08-30 02:40:00|||||||||48
1724985900000|2024-08-30 02:45:00|||||||||31
1724986200000|2024-08-30 02:50:00|||||||||64
1724986500000|2024-08-30 02:55:00|||||||||9
1724986800000|2024-08-30 03:00:00|||||||||12
1724987100000|2024-08-30 03:05:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|218
1724987400000|2024-08-30 03:10:00|||||||||86
1724987700000|2024-08-30 03:15:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|40
1724988000000|2024-08-30 03:20:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|286
1724988300000|2024-08-30 03:25:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13295.8|13291.8|150
1724988600000|2024-08-30 03:30:00|13295.8|13291.8|13294.2|13290.2|13295.8|13291.8|13294.2|13290.2|29
1724988900000|2024-08-30 03:35:00|||||||||18
1724989200000|2024-08-30 03:40:00|13292.6|13288.6|13291.1|13287.1|13292.6|13288.6|13291.1|13287.1|51
1724989500000|2024-08-30 03:45:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|88
1724989800000|2024-08-30 03:50:00|||||||||18
1724990100000|2024-08-30 03:55:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|96
1724990400000|2024-08-30 04:00:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|19
1724990700000|2024-08-30 04:05:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|52
1724991000000|2024-08-30 04:10:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|78
1724991300000|2024-08-30 04:15:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|77
1724991600000|2024-08-30 04:20:00|||||||||15
1724991900000|2024-08-30 04:25:00|||||||||64
1724992200000|2024-08-30 04:30:00|||||||||108
1724992500000|2024-08-30 04:35:00|||||||||16
1724992800000|2024-08-30 04:40:00|||||||||38
1724993100000|2024-08-30 04:45:00|||||||||47
1724993400000|2024-08-30 04:50:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13298.9|13294.9|67
1724993700000|2024-08-30 04:55:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|49
1724994000000|2024-08-30 05:00:00|||||||||4
1724994300000|2024-08-30 05:05:00|||||||||19
1724994600000|2024-08-30 05:10:00|||||||||38
1724994900000|2024-08-30 05:15:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|20
1724995200000|2024-08-30 05:20:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|130
1724995500000|2024-08-30 05:25:00|||||||||11
1724995800000|2024-08-30 05:30:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|30
1724996100000|2024-08-30 05:35:00|||||||||3
1724996400000|2024-08-30 05:40:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|160
1724996700000|2024-08-30 05:45:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|106
1724997000000|2024-08-30 05:50:00|||||||||47
1724997300000|2024-08-30 05:55:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|51
1724997600000|2024-08-30 06:00:00|13298.9|13294.9|13297.3|13293.3|13298.9|13294.9|13294.2|13290.2|90
1724997900000|2024-08-30 06:05:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|86
1724998200000|2024-08-30 06:10:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|146
1724998500000|2024-08-30 06:15:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|77
1724998800000|2024-08-30 06:20:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|137
1724999100000|2024-08-30 06:25:00|13303.6|13299.6|13300.4|13296.4|13309.8|13305.8|13300.4|13296.4|312
1724999400000|2024-08-30 06:30:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|535
1724999700000|2024-08-30 06:35:00|13300.4|13296.4|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|97
1725000000000|2024-08-30 06:40:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|447
1725000300000|2024-08-30 06:45:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|404
1725000600000|2024-08-30 06:50:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|255
1725000900000|2024-08-30 06:55:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|360
1725001200000|2024-08-30 07:00:00|13300.4|13296.4|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|329
1725001500000|2024-08-30 07:05:00|13297.3|13293.3|13303.6|13299.6|13306.7|13302.7|13297.3|13293.3|233
1725001800000|2024-08-30 07:10:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|184
1725002100000|2024-08-30 07:15:00|13303.6|13299.6|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|220
1725002400000|2024-08-30 07:20:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|230
1725002700000|2024-08-30 07:25:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|124
1725003000000|2024-08-30 07:30:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|239
1725003300000|2024-08-30 07:35:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|422
1725003600000|2024-08-30 07:40:00|13297.3|13293.3|13303.6|13299.6|13306.7|13302.7|13297.3|13293.3|315
1725003900000|2024-08-30 07:45:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|81
1725004200000|2024-08-30 07:50:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|341
1725004500000|2024-08-30 07:55:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|262
1725004800000|2024-08-30 08:00:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|395
1725005100000|2024-08-30 08:05:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|491
1725005400000|2024-08-30 08:10:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|256
1725005700000|2024-08-30 08:15:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|424
1725006000000|2024-08-30 08:20:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|171
1725006300000|2024-08-30 08:25:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|264
1725006600000|2024-08-30 08:30:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|220
1725006900000|2024-08-30 08:35:00|13309.8|13305.8|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|177
1725007200000|2024-08-30 08:40:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|166
1725007500000|2024-08-30 08:45:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|305
1725007800000|2024-08-30 08:50:00|||||||||80
1725008100000|2024-08-30 08:55:00|13314.5|13310.5|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|123
1725008400000|2024-08-30 09:00:00|13312.9|13308.9|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|217
1725008700000|2024-08-30 09:05:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|162
1725009000000|2024-08-30 09:10:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|310
1725009300000|2024-08-30 09:15:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|176
1725009600000|2024-08-30 09:20:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|108
1725009900000|2024-08-30 09:25:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|8
1725010200000|2024-08-30 09:30:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|632
1725010500000|2024-08-30 09:35:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|273
1725010800000|2024-08-30 09:40:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|242
1725011100000|2024-08-30 09:45:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|133
1725011400000|2024-08-30 09:50:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|181
1725011700000|2024-08-30 09:55:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|310
1725012000000|2024-08-30 10:00:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|387
1725012300000|2024-08-30 10:05:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|105
1725012600000|2024-08-30 10:10:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|77
1725012900000|2024-08-30 10:15:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|291
1725013200000|2024-08-30 10:20:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|209
1725013500000|2024-08-30 10:25:00|13328.6|13324.6|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|85
1725013800000|2024-08-30 10:30:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|146
1725014100000|2024-08-30 10:35:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|149
1725014400000|2024-08-30 10:40:00|13334.8|13330.8|13331.7|13327.7|13337.9|13333.9|13328.6|13324.6|284
1725014700000|2024-08-30 10:45:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|296
1725015000000|2024-08-30 10:50:00|13331.7|13327.7|13325.4|13321.4|13331.7|13327.7|13325.4|13321.4|238
1725015300000|2024-08-30 10:55:00|13328.6|13324.6|13325.4|13321.4|13331.7|13327.7|13325.4|13321.4|262
1725015600000|2024-08-30 11:00:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|273
1725015900000|2024-08-30 11:05:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|96
1725016200000|2024-08-30 11:10:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|144
1725016500000|2024-08-30 11:15:00|13328.6|13324.6|13325.4|13321.4|13331.7|13327.7|13325.4|13321.4|399
1725016800000|2024-08-30 11:20:00|13327|13323|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|84
1725017100000|2024-08-30 11:25:00|13325.4|13321.4|13331.7|13327.7|13334.8|13330.8|13325.4|13321.4|919
1725017400000|2024-08-30 11:30:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|176
1725017700000|2024-08-30 11:35:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|255
1725018000000|2024-08-30 11:40:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|170
1725018300000|2024-08-30 11:45:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|331
1725018600000|2024-08-30 11:50:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|313
1725018900000|2024-08-30 11:55:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|196
1725019200000|2024-08-30 12:00:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|472
1725019500000|2024-08-30 12:05:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|838
1725019800000|2024-08-30 12:10:00|13320.8|13316.8|13325.4|13321.4|13325.4|13321.4|13319.2|13315.2|459
1725020100000|2024-08-30 12:15:00|13322.3|13318.3|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|703
1725020400000|2024-08-30 12:20:00|13322.3|13318.3|13325.4|13321.4|13328.6|13324.6|13319.2|13315.2|859
1725020700000|2024-08-30 12:25:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|1074
1725021000000|2024-08-30 12:30:00|13327|13323|13297.3|13293.3|13334.8|13330.8|13297.3|13293.3|2114
1725021300000|2024-08-30 12:35:00|13291.1|13287.1|13294.2|13290.2|13297.3|13293.3|13275.4|13271.4|1664
1725021600000|2024-08-30 12:40:00|13297.3|13293.3|13281.7|13277.7|13306.7|13302.7|13278.6|13274.6|1175
1725021900000|2024-08-30 12:45:00|13278.6|13274.6|13287.9|13283.9|13287.9|13283.9|13272.3|13268.3|1637
1725022200000|2024-08-30 12:50:00|13291.1|13287.1|13294.2|13290.2|13297.3|13293.3|13284.8|13280.8|956
1725022500000|2024-08-30 12:55:00|13291.1|13287.1|13294.2|13290.2|13297.3|13293.3|13287.9|13283.9|899
1725022800000|2024-08-30 13:00:00|13297.3|13293.3|13316.1|13312.1|13319.2|13315.2|13297.3|13293.3|903
1725023100000|2024-08-30 13:05:00|13319.2|13315.2|13316.1|13312.1|13325.4|13321.4|13316.1|13312.1|1612
1725023400000|2024-08-30 13:10:00|13319.2|13315.2|13306.7|13302.7|13319.2|13315.2|13303.6|13299.6|1068
1725023700000|2024-08-30 13:15:00|13309.8|13305.8|13312.9|13308.9|13319.2|13315.2|13303.6|13299.6|1016
1725024000000|2024-08-30 13:20:00|13309.8|13305.8|13312.9|13308.9|13319.2|13315.2|13306.7|13302.7|853
1725024300000|2024-08-30 13:25:00|13309.8|13305.8|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|1029
1725024600000|2024-08-30 13:30:00|13303.6|13299.6|13309.8|13305.8|13312.9|13308.9|13300.4|13296.4|1340
1725024900000|2024-08-30 13:35:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13294.2|13290.2|1049
1725025200000|2024-08-30 13:40:00|13300.4|13296.4|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|863
1725025500000|2024-08-30 13:45:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13287.9|13283.9|831
1725025800000|2024-08-30 13:50:00|13300.4|13296.4|13300.4|13296.4|13306.7|13302.7|13291.1|13287.1|1065
1725026100000|2024-08-30 13:55:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|1324
1725026400000|2024-08-30 14:00:00|13308.3|13304.3|13319.2|13315.2|13320.8|13316.8|13308.3|13304.3|2407
1725026700000|2024-08-30 14:05:00|13316.1|13312.1|13328.6|13324.6|13331.7|13327.7|13316.1|13312.1|1861
1725027000000|2024-08-30 14:10:00|13325.4|13321.4|13350.4|13346.4|13350.4|13346.4|13325.4|13321.4|1774
1725027300000|2024-08-30 14:15:00|13347.3|13343.3|13331.7|13327.7|13350.4|13346.4|13331.7|13327.7|1726
1725027600000|2024-08-30 14:20:00|13334.8|13330.8|13331.7|13327.7|13337.9|13333.9|13328.6|13324.6|985
1725027900000|2024-08-30 14:25:00|13328.6|13324.6|13316.1|13312.1|13334.8|13330.8|13316.1|13312.1|1572
1725028200000|2024-08-30 14:30:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13297.3|13293.3|1005
1725028500000|2024-08-30 14:35:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13294.2|13290.2|862
1725028800000|2024-08-30 14:40:00|13297.3|13293.3|13309.8|13305.8|13309.8|13305.8|13297.3|13293.3|1366
1725029100000|2024-08-30 14:45:00|13312.9|13308.9|13306.7|13302.7|13319.2|13315.2|13294.2|13290.2|1237
1725029400000|2024-08-30 14:50:00|13303.6|13299.6|13303.6|13299.6|13309.8|13305.8|13297.3|13293.3|1230
1725029700000|2024-08-30 14:55:00|13306.7|13302.7|13300.4|13296.4|13309.8|13305.8|13294.2|13290.2|638
1725030000000|2024-08-30 15:00:00|13297.3|13293.3|13287.9|13283.9|13303.6|13299.6|13286.4|13282.4|1981
1725030300000|2024-08-30 15:05:00|13284.8|13280.8|13294.2|13290.2|13294.2|13290.2|13284.8|13280.8|1437
1725030600000|2024-08-30 15:10:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13294.2|13290.2|519
1725030900000|2024-08-30 15:15:00|13300.4|13296.4|13303.6|13299.6|13306.7|13302.7|13297.3|13293.3|1185
1725031200000|2024-08-30 15:20:00|13306.7|13302.7|13303.6|13299.6|13312.9|13308.9|13300.4|13296.4|1248
1725031500000|2024-08-30 15:25:00|13300.4|13296.4|13291.1|13287.1|13300.4|13296.4|13287.9|13283.9|638
1725031800000|2024-08-30 15:30:00|13287.9|13283.9|13281.7|13277.7|13287.9|13283.9|13275.4|13271.4|1014
1725032100000|2024-08-30 15:35:00|13278.6|13274.6|13287.9|13283.9|13287.9|13283.9|13278.6|13274.6|820
1725032400000|2024-08-30 15:40:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13281.7|13277.7|794
1725032700000|2024-08-30 15:45:00|13284.8|13280.8|13278.6|13274.6|13284.8|13280.8|13275.4|13271.4|373
1725033000000|2024-08-30 15:50:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|544
1725033300000|2024-08-30 15:55:00|13275.4|13271.4|13266.1|13262.1|13275.4|13271.4|13266.1|13262.1|795
1725033600000|2024-08-30 16:00:00|13264.5|13260.5|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|873
1725033900000|2024-08-30 16:05:00|13266.1|13262.1|13256.7|13252.7|13266.1|13262.1|13253.6|13249.6|589
1725034200000|2024-08-30 16:10:00|13253.6|13249.6|13250.4|13246.4|13256.7|13252.7|13250.4|13246.4|422
1725034500000|2024-08-30 16:15:00|13247.3|13243.3|13225.4|13221.4|13250.4|13246.4|13219.2|13215.2|2394
1725034800000|2024-08-30 16:20:00|13222.3|13218.3|13209.8|13205.8|13225.4|13221.4|13209.8|13205.8|2051
1725035100000|2024-08-30 16:25:00|13206.7|13202.7|13219.2|13215.2|13219.2|13215.2|13206.7|13202.7|1496
1725035400000|2024-08-30 16:30:00|13222.3|13218.3|13216.1|13212.1|13222.3|13218.3|13212.9|13208.9|1099
1725035700000|2024-08-30 16:35:00|13212.9|13208.9|13203.6|13199.6|13216.1|13212.1|13197.3|13193.3|1128
1725036000000|2024-08-30 16:40:00|13200.4|13196.4|13206.7|13202.7|13206.7|13202.7|13197.3|13193.3|1471
1725036300000|2024-08-30 16:45:00|13203.6|13199.6|13200.4|13196.4|13206.7|13202.7|13200.4|13196.4|793
1725036600000|2024-08-30 16:50:00|13197.3|13193.3|13187.9|13183.9|13200.4|13196.4|13184.8|13180.8|930
1725036900000|2024-08-30 16:55:00|13184.8|13180.8|13191.1|13187.1|13197.3|13193.3|13184.8|13180.8|559
1725037200000|2024-08-30 17:00:00|13194.2|13190.2|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|824
1725037500000|2024-08-30 17:05:00|13194.2|13190.2|13194.2|13190.2|13197.3|13193.3|13191.1|13187.1|781
1725037800000|2024-08-30 17:10:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13194.2|13190.2|914
1725038100000|2024-08-30 17:15:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|825
1725038400000|2024-08-30 17:20:00|13206.7|13202.7|13191.1|13187.1|13206.7|13202.7|13191.1|13187.1|596
1725038700000|2024-08-30 17:25:00|13194.2|13190.2|13187.9|13183.9|13194.2|13190.2|13184.8|13180.8|828
1725039000000|2024-08-30 17:30:00|13184.8|13180.8|13186.4|13182.4|13187.9|13183.9|13184.8|13180.8|323
1725039300000|2024-08-30 17:35:00|13187.9|13183.9|13191.1|13187.1|13197.3|13193.3|13184.8|13180.8|404
1725039600000|2024-08-30 17:40:00|13187.9|13183.9|13194.2|13190.2|13194.2|13190.2|13187.9|13183.9|408
1725039900000|2024-08-30 17:45:00|13197.3|13193.3|13197.3|13193.3|13200.4|13196.4|13197.3|13193.3|579
1725040200000|2024-08-30 17:50:00|13194.2|13190.2|13200.4|13196.4|13200.4|13196.4|13191.1|13187.1|714
1725040500000|2024-08-30 17:55:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13197.3|13193.3|806
1725040800000|2024-08-30 18:00:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|632
1725041100000|2024-08-30 18:05:00|13197.3|13193.3|13197.3|13193.3|13200.4|13196.4|13191.1|13187.1|551
1725041400000|2024-08-30 18:10:00|13194.2|13190.2|13197.3|13193.3|13197.3|13193.3|13191.1|13187.1|917
1725041700000|2024-08-30 18:15:00|13200.4|13196.4|13206.7|13202.7|13206.7|13202.7|13197.3|13193.3|336
1725042000000|2024-08-30 18:20:00|13203.6|13199.6|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|1044
1725042300000|2024-08-30 18:25:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|411
1725042600000|2024-08-30 18:30:00|13206.7|13202.7|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|407
1725042900000|2024-08-30 18:35:00|13206.7|13202.7|13212.9|13208.9|13216.1|13212.1|13206.7|13202.7|860
1725043200000|2024-08-30 18:40:00|13209.8|13205.8|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|354
1725043500000|2024-08-30 18:45:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|931
1725043800000|2024-08-30 18:50:00|13203.6|13199.6|13197.3|13193.3|13206.7|13202.7|13197.3|13193.3|893
1725044100000|2024-08-30 18:55:00|13194.2|13190.2|13197.3|13193.3|13200.4|13196.4|13184.8|13180.8|3982
1725044400000|2024-08-30 19:00:00|13194.2|13190.2|13184.8|13180.8|13200.4|13196.4|13184.8|13180.8|2777
1725044700000|2024-08-30 19:05:00|13187.9|13183.9|13184.8|13180.8|13191.1|13187.1|13184.8|13180.8|947
1725045000000|2024-08-30 19:10:00|13187.9|13183.9|13203.6|13199.6|13203.6|13199.6|13187.9|13183.9|1072
1725045300000|2024-08-30 19:15:00|13200.4|13196.4|13203.6|13199.6|13209.8|13205.8|13200.4|13196.4|608
1725045600000|2024-08-30 19:20:00|13206.7|13202.7|13203.6|13199.6|13212.9|13208.9|13203.6|13199.6|201
1725045900000|2024-08-30 19:25:00|13200.4|13196.4|13197.3|13193.3|13200.4|13196.4|13197.3|13193.3|485
1725046200000|2024-08-30 19:30:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13187.9|13183.9|1141
1725046500000|2024-08-30 19:35:00|13191.1|13187.1|13197.3|13193.3|13200.4|13196.4|13187.9|13183.9|907
1725046800000|2024-08-30 19:40:00|13194.2|13190.2|13184.8|13180.8|13194.2|13190.2|13184.8|13180.8|2139
1725047100000|2024-08-30 19:45:00|13181.7|13177.7|13175.4|13171.4|13184.8|13180.8|13169.2|13165.2|2204
1725047400000|2024-08-30 19:50:00|13172.3|13168.3|13178.6|13174.6|13181.7|13177.7|13162.9|13158.9|3016
1725047700000|2024-08-30 19:55:00|13175.4|13171.4|13153.6|13149.6|13178.6|13174.6|13147.3|13143.3|9105
1725048000000|2024-08-30 20:00:00|13150.4|13146.4|13178.6|13174.6|13181.7|13177.7|13116.1|13112.1|8234
1725048300000|2024-08-30 20:05:00|13181.7|13177.7|13181.7|13177.7|13194.2|13190.2|13178.6|13174.6|3202
1725048600000|2024-08-30 20:10:00|13184.8|13180.8|13203.6|13199.6|13203.6|13199.6|13181.7|13177.7|2177
1725048900000|2024-08-30 20:15:00|13206.7|13202.7|13187.9|13183.9|13209.8|13205.8|13187.9|13183.9|1566
1725049200000|2024-08-30 20:20:00|13184.8|13180.8|13187.9|13183.9|13191.1|13187.1|13184.8|13180.8|485
1725049500000|2024-08-30 20:25:00|13191.1|13187.1|13187.9|13183.9|13194.2|13190.2|13187.9|13183.9|592
1725049800000|2024-08-30 20:30:00|13191.1|13187.1|13187.9|13183.9|13194.2|13190.2|13184.8|13180.8|618
1725050100000|2024-08-30 20:35:00|13191.1|13187.1|13187.9|13183.9|13194.2|13190.2|13187.9|13183.9|200
1725050400000|2024-08-30 20:40:00|13184.8|13180.8|13187.9|13183.9|13187.9|13183.9|13184.8|13180.8|945
1725050700000|2024-08-30 20:45:00|13184.8|13180.8|13191.1|13187.1|13191.1|13187.1|13184.8|13180.8|428
1725051000000|2024-08-30 20:50:00|13187.9|13183.9|13184.8|13180.8|13191.1|13187.1|13184.8|13180.8|245
1725051300000|2024-08-30 20:55:00|13187.9|13183.9|13194.2|13190.2|13197.3|13193.3|13186.4|13182.4|787
1725228000000|2024-09-01 22:00:00|13181.7|13177.7|13172.3|13168.3|13181.7|13177.7|13169.2|13165.2|92
1725228300000|2024-09-01 22:05:00|13175.4|13171.4|13178.6|13174.6|13178.6|13174.6|13172.3|13168.3|112
1725228600000|2024-09-01 22:10:00|13181.7|13177.7|13187.9|13183.9|13187.9|13183.9|13181.7|13177.7|179
1725228900000|2024-09-01 22:15:00|13184.8|13180.8|13187.9|13183.9|13187.9|13183.9|13184.8|13180.8|20
1725229200000|2024-09-01 22:20:00|||||||||18
1725229500000|2024-09-01 22:25:00|13189.5|13185.5|13189.5|13185.5|13189.5|13185.5|13187.9|13183.9|16
1725229800000|2024-09-01 22:30:00|13187.9|13183.9|13187.9|13183.9|13189.5|13185.5|13187.9|13183.9|8
1725230100000|2024-09-01 22:35:00|13191.1|13187.1|13187.9|13183.9|13191.1|13187.1|13187.9|13183.9|13
1725230400000|2024-09-01 22:40:00|||||||||7
1725231000000|2024-09-01 22:50:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|27
1725231300000|2024-09-01 22:55:00|13187.9|13183.9|13184.8|13180.8|13187.9|13183.9|13184.8|13180.8|8
1725231600000|2024-09-01 23:00:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|158
1725231900000|2024-09-01 23:05:00|13183.3|13179.3|13181.7|13177.7|13183.3|13179.3|13181.7|13177.7|45
1725232200000|2024-09-01 23:10:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|10
1725232500000|2024-09-01 23:15:00|13181.7|13177.7|13184.8|13180.8|13184.8|13180.8|13181.7|13177.7|69
1725232800000|2024-09-01 23:20:00|13187.9|13183.9|13187.9|13183.9|13187.9|13183.9|13187.9|13183.9|14
1725233100000|2024-09-01 23:25:00|13186.4|13182.4|13191.1|13187.1|13191.1|13187.1|13186.4|13182.4|25
1725233400000|2024-09-01 23:30:00|13187.9|13183.9|13191.1|13187.1|13191.1|13187.1|13187.9|13183.9|7
1725233700000|2024-09-01 23:35:00|||||||||1
1725234000000|2024-09-01 23:40:00|||||||||6
1725234300000|2024-09-01 23:45:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|24
1725234600000|2024-09-01 23:50:00|13192.6|13188.6|13197.3|13193.3|13197.3|13193.3|13191.1|13187.1|22
1725234900000|2024-09-01 23:55:00|13194.2|13190.2|13191.1|13187.1|13197.3|13193.3|13187.9|13183.9|116
1725235200000|2024-09-02 00:00:00|13187.9|13183.9|13184.8|13180.8|13189.5|13185.5|13184.8|13180.8|73
1725235500000|2024-09-02 00:05:00|||||||||18
1725235800000|2024-09-02 00:10:00|13187.9|13183.9|13187.9|13183.9|13187.9|13183.9|13187.9|13183.9|69
1725236100000|2024-09-02 00:15:00|13184.8|13180.8|13184.8|13180.8|13187.9|13183.9|13184.8|13180.8|82
1725236400000|2024-09-02 00:20:00|13187.9|13183.9|13187.9|13183.9|13187.9|13183.9|13184.8|13180.8|96
1725236700000|2024-09-02 00:25:00|13184.8|13180.8|13187.9|13183.9|13187.9|13183.9|13184.8|13180.8|44
1725237000000|2024-09-02 00:30:00|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|29
1725237300000|2024-09-02 00:35:00|13187.9|13183.9|13191.1|13187.1|13191.1|13187.1|13187.9|13183.9|85
1725237600000|2024-09-02 00:40:00|13194.2|13190.2|13194.2|13190.2|13197.3|13193.3|13191.1|13187.1|149
1725237900000|2024-09-02 00:45:00|13192.6|13188.6|13187.9|13183.9|13192.6|13188.6|13184.8|13180.8|133
1725238200000|2024-09-02 00:50:00|13184.8|13180.8|13178.6|13174.6|13184.8|13180.8|13178.6|13174.6|77
1725238500000|2024-09-02 00:55:00|13177|13173|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|65
1725238800000|2024-09-02 01:00:00|13175.4|13171.4|13181.7|13177.7|13181.7|13177.7|13175.4|13171.4|118
1725239100000|2024-09-02 01:05:00|13184.8|13180.8|13181.7|13177.7|13186.4|13182.4|13181.7|13177.7|78
1725239400000|2024-09-02 01:10:00|13183.3|13179.3|13175.4|13171.4|13184.8|13180.8|13175.4|13171.4|208
1725239700000|2024-09-02 01:15:00|13177|13173|13181.7|13177.7|13181.7|13177.7|13175.4|13171.4|205
1725240000000|2024-09-02 01:20:00|13180.1|13176.1|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|43
1725240300000|2024-09-02 01:25:00|13184.8|13180.8|13178.6|13174.6|13184.8|13180.8|13178.6|13174.6|224
1725240600000|2024-09-02 01:30:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13175.4|13171.4|161
1725240900000|2024-09-02 01:35:00|13180.1|13176.1|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|42
1725241200000|2024-09-02 01:40:00|13175.4|13171.4|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|86
1725241500000|2024-09-02 01:45:00|||||||||14
1725241800000|2024-09-02 01:50:00|||||||||15
1725242100000|2024-09-02 01:55:00|||||||||6
1725242400000|2024-09-02 02:00:00|13180.1|13176.1|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|82
1725242700000|2024-09-02 02:05:00|13184.8|13180.8|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|122
1725243000000|2024-09-02 02:10:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|98
1725243300000|2024-09-02 02:15:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|89
1725243600000|2024-09-02 02:20:00|13180.1|13176.1|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|29
1725243900000|2024-09-02 02:25:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|4
1725244200000|2024-09-02 02:30:00|||||||||30
1725244500000|2024-09-02 02:35:00|13180.1|13176.1|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|75
1725244800000|2024-09-02 02:40:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|69
1725245100000|2024-09-02 02:45:00|13180.1|13176.1|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|45
1725245400000|2024-09-02 02:50:00|||||||||28
1725245700000|2024-09-02 02:55:00|13183.3|13179.3|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|7
1725246000000|2024-09-02 03:00:00|13183.3|13179.3|13184.8|13180.8|13184.8|13180.8|13181.7|13177.7|14
1725246300000|2024-09-02 03:05:00|||||||||21
1725246600000|2024-09-02 03:10:00|||||||||112
1725246900000|2024-09-02 03:15:00|||||||||7
1725247200000|2024-09-02 03:20:00|13187.9|13183.9|13187.9|13183.9|13191.1|13187.1|13187.9|13183.9|86
1725247500000|2024-09-02 03:25:00|13186.4|13182.4|13187.9|13183.9|13187.9|13183.9|13184.8|13180.8|69
1725247800000|2024-09-02 03:30:00|||||||||8
1725248100000|2024-09-02 03:35:00|||||||||12
1725248400000|2024-09-02 03:40:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|103
1725248700000|2024-09-02 03:45:00|||||||||17
1725249000000|2024-09-02 03:50:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|46
1725249300000|2024-09-02 03:55:00|13184.8|13180.8|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|49
1725249600000|2024-09-02 04:00:00|||||||||5
1725249900000|2024-09-02 04:05:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|15
1725250200000|2024-09-02 04:10:00|||||||||56
1725250500000|2024-09-02 04:15:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|45
1725250800000|2024-09-02 04:20:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|17
1725251100000|2024-09-02 04:25:00|||||||||5
1725251400000|2024-09-02 04:30:00|||||||||19
1725251700000|2024-09-02 04:35:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|47
1725252000000|2024-09-02 04:40:00|||||||||15
1725252300000|2024-09-02 04:45:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|8
1725252600000|2024-09-02 04:50:00|||||||||17
1725252900000|2024-09-02 04:55:00|||||||||56
1725253200000|2024-09-02 05:00:00|13177|13173|13175.4|13171.4|13177|13173|13175.4|13171.4|91
1725253500000|2024-09-02 05:05:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|82
1725253800000|2024-09-02 05:10:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|70
1725254100000|2024-09-02 05:15:00|13166.1|13162.1|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|176
1725254400000|2024-09-02 05:20:00|13169.2|13165.2|13162.9|13158.9|13169.2|13165.2|13162.9|13158.9|341
1725254700000|2024-09-02 05:25:00|13164.5|13160.5|13164.5|13160.5|13166.1|13162.1|13162.9|13158.9|62
1725255000000|2024-09-02 05:30:00|13162.9|13158.9|13159.8|13155.8|13162.9|13158.9|13159.8|13155.8|56
1725255300000|2024-09-02 05:35:00|13162.9|13158.9|13156.7|13152.7|13162.9|13158.9|13156.7|13152.7|109
1725255600000|2024-09-02 05:40:00|13158.3|13154.3|13159.8|13155.8|13162.9|13158.9|13158.3|13154.3|50
1725255900000|2024-09-02 05:45:00|13158.3|13154.3|13156.7|13152.7|13158.3|13154.3|13153.6|13149.6|206
1725256200000|2024-09-02 05:50:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|25
1725256500000|2024-09-02 05:55:00|13155.1|13151.1|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|41
1725256800000|2024-09-02 06:00:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|74
1725257100000|2024-09-02 06:05:00|13147.3|13143.3|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|68
1725257400000|2024-09-02 06:10:00|13145.8|13141.8|13147.3|13143.3|13150.4|13146.4|13144.2|13140.2|143
1725257700000|2024-09-02 06:15:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|106
1725258000000|2024-09-02 06:20:00|13141.1|13137.1|13134.8|13130.8|13144.2|13140.2|13134.8|13130.8|305
1725258300000|2024-09-02 06:25:00|13131.7|13127.7|13134.8|13130.8|13137.9|13133.9|13131.7|13127.7|211
1725258600000|2024-09-02 06:30:00|13137.9|13133.9|13141.1|13137.1|13141.1|13137.1|13134.8|13130.8|116
1725258900000|2024-09-02 06:35:00|13139.5|13135.5|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|258
1725259200000|2024-09-02 06:40:00|13137.9|13133.9|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|99
1725259500000|2024-09-02 06:45:00|13144.2|13140.2|13147.3|13143.3|13147.3|13143.3|13141.1|13137.1|125
1725259800000|2024-09-02 06:50:00|13144.2|13140.2|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|74
1725260100000|2024-09-02 06:55:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|154
1725260400000|2024-09-02 07:00:00|13139.5|13135.5|13134.8|13130.8|13141.1|13137.1|13131.7|13127.7|190
1725260700000|2024-09-02 07:05:00|13137.9|13133.9|13136.4|13132.4|13137.9|13133.9|13136.4|13132.4|102
1725261000000|2024-09-02 07:10:00|13137.9|13133.9|13131.7|13127.7|13137.9|13133.9|13131.7|13127.7|90
1725261300000|2024-09-02 07:15:00|13128.6|13124.6|13130.1|13126.1|13131.7|13127.7|13128.6|13124.6|83
1725261600000|2024-09-02 07:20:00|13128.6|13124.6|13134.8|13130.8|13134.8|13130.8|13127|13123|250
1725261900000|2024-09-02 07:25:00|13137.9|13133.9|13137.9|13133.9|13141.1|13137.1|13134.8|13130.8|101
1725262200000|2024-09-02 07:30:00|13139.5|13135.5|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|98
1725262500000|2024-09-02 07:35:00|13141.1|13137.1|13134.8|13130.8|13141.1|13137.1|13134.8|13130.8|117
1725262800000|2024-09-02 07:40:00|13131.7|13127.7|13134.8|13130.8|13134.8|13130.8|13128.6|13124.6|101
1725263100000|2024-09-02 07:45:00|13131.7|13127.7|13125.4|13121.4|13131.7|13127.7|13125.4|13121.4|240
1725263400000|2024-09-02 07:50:00|13122.3|13118.3|13122.3|13118.3|13125.4|13121.4|13122.3|13118.3|160
1725263700000|2024-09-02 07:55:00|13125.4|13121.4|13122.3|13118.3|13125.4|13121.4|13122.3|13118.3|115
1725264000000|2024-09-02 08:00:00|13119.2|13115.2|13128.6|13124.6|13128.6|13124.6|13119.2|13115.2|243
1725264300000|2024-09-02 08:05:00|13131.7|13127.7|13131.7|13127.7|13134.8|13130.8|13128.6|13124.6|196
1725264600000|2024-09-02 08:10:00|13133.3|13129.3|13134.8|13130.8|13134.8|13130.8|13133.3|13129.3|32
1725264900000|2024-09-02 08:15:00|13131.7|13127.7|13128.6|13124.6|13131.7|13127.7|13122.3|13118.3|155
1725265200000|2024-09-02 08:20:00|13127|13123|13122.3|13118.3|13128.6|13124.6|13122.3|13118.3|272
1725265500000|2024-09-02 08:25:00|13119.2|13115.2|13119.2|13115.2|13122.3|13118.3|13119.2|13115.2|43
1725265800000|2024-09-02 08:30:00|13116.1|13112.1|13116.1|13112.1|13119.2|13115.2|13116.1|13112.1|101
1725266100000|2024-09-02 08:35:00|13112.9|13108.9|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|87
1725266400000|2024-09-02 08:40:00|13114.5|13110.5|13119.2|13115.2|13119.2|13115.2|13112.9|13108.9|144
1725266700000|2024-09-02 08:45:00|13120.8|13116.8|13119.2|13115.2|13122.3|13118.3|13119.2|13115.2|28
1725267000000|2024-09-02 08:50:00|13120.8|13116.8|13122.3|13118.3|13122.3|13118.3|13119.2|13115.2|33
1725267300000|2024-09-02 08:55:00|13120.8|13116.8|13125.4|13121.4|13125.4|13121.4|13120.8|13116.8|70
1725267600000|2024-09-02 09:00:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13122.3|13118.3|114
1725267900000|2024-09-02 09:05:00|13122.3|13118.3|13119.2|13115.2|13125.4|13121.4|13119.2|13115.2|329
1725268200000|2024-09-02 09:10:00|13122.3|13118.3|13119.2|13115.2|13122.3|13118.3|13117.6|13113.6|71
1725268500000|2024-09-02 09:15:00|13117.6|13113.6|13122.3|13118.3|13122.3|13118.3|13117.6|13113.6|166
1725268800000|2024-09-02 09:20:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|86
1725269100000|2024-09-02 09:25:00|13117.6|13113.6|13116.1|13112.1|13117.6|13113.6|13114.5|13110.5|101
1725269400000|2024-09-02 09:30:00|13114.5|13110.5|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|99
1725269700000|2024-09-02 09:35:00|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|94
1725270000000|2024-09-02 09:40:00|||||||||27
1725270300000|2024-09-02 09:45:00|13112.9|13108.9|13116.1|13112.1|13116.1|13112.1|13112.9|13108.9|95
1725270600000|2024-09-02 09:50:00|13119.2|13115.2|13122.3|13118.3|13122.3|13118.3|13119.2|13115.2|129
1725270900000|2024-09-02 09:55:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|36
1725271200000|2024-09-02 10:00:00|13128.6|13124.6|13122.3|13118.3|13128.6|13124.6|13122.3|13118.3|175
1725271500000|2024-09-02 10:05:00|13123.9|13119.9|13122.3|13118.3|13125.4|13121.4|13122.3|13118.3|277
1725271800000|2024-09-02 10:10:00|13120.8|13116.8|13122.3|13118.3|13122.3|13118.3|13119.2|13115.2|149
1725272100000|2024-09-02 10:15:00|13120.8|13116.8|13119.2|13115.2|13122.3|13118.3|13119.2|13115.2|46
1725272400000|2024-09-02 10:20:00|13120.8|13116.8|13119.2|13115.2|13122.3|13118.3|13119.2|13115.2|304
1725272700000|2024-09-02 10:25:00|||||||||14
1725273000000|2024-09-02 10:30:00|13122.3|13118.3|13119.2|13115.2|13122.3|13118.3|13117.6|13113.6|77
1725273300000|2024-09-02 10:35:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13119.2|13115.2|74
1725273600000|2024-09-02 10:40:00|13125.4|13121.4|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|97
1725273900000|2024-09-02 10:45:00|13131.7|13127.7|13128.6|13124.6|13131.7|13127.7|13128.6|13124.6|147
1725274200000|2024-09-02 10:50:00|13130.1|13126.1|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|83
1725274500000|2024-09-02 10:55:00|13133.3|13129.3|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|41
1725274800000|2024-09-02 11:00:00|13128.6|13124.6|13125.4|13121.4|13130.1|13126.1|13125.4|13121.4|32
1725275100000|2024-09-02 11:05:00|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|59
1725275400000|2024-09-02 11:10:00|13131.7|13127.7|13131.7|13127.7|13131.7|13127.7|13131.7|13127.7|73
1725275700000|2024-09-02 11:15:00|||||||||42
1725276000000|2024-09-02 11:20:00|13134.8|13130.8|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|28
1725276300000|2024-09-02 11:25:00|13134.8|13130.8|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|136
1725276600000|2024-09-02 11:30:00|||||||||110
1725276900000|2024-09-02 11:35:00|||||||||44
1725277200000|2024-09-02 11:40:00|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|93
1725277500000|2024-09-02 11:45:00|13127|13123|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|81
1725277800000|2024-09-02 11:50:00|13131.7|13127.7|13128.6|13124.6|13131.7|13127.7|13128.6|13124.6|154
1725278100000|2024-09-02 11:55:00|13130.1|13126.1|13128.6|13124.6|13131.7|13127.7|13125.4|13121.4|64
1725278400000|2024-09-02 12:00:00|13127|13123|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|85
1725278700000|2024-09-02 12:05:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|108
1725279000000|2024-09-02 12:10:00|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|56
1725279300000|2024-09-02 12:15:00|13130.1|13126.1|13128.6|13124.6|13134.8|13130.8|13128.6|13124.6|251
1725279600000|2024-09-02 12:20:00|13131.7|13127.7|13131.7|13127.7|13134.8|13130.8|13128.6|13124.6|153
1725279900000|2024-09-02 12:25:00|13134.8|13130.8|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|99
1725280200000|2024-09-02 12:30:00|13133.3|13129.3|13128.6|13124.6|13134.8|13130.8|13128.6|13124.6|151
1725280500000|2024-09-02 12:35:00|||||||||67
1725280800000|2024-09-02 12:40:00|13131.7|13127.7|13128.6|13124.6|13131.7|13127.7|13128.6|13124.6|76
1725281100000|2024-09-02 12:45:00|13125.4|13121.4|13122.3|13118.3|13128.6|13124.6|13122.3|13118.3|275
1725281400000|2024-09-02 12:50:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13122.3|13118.3|114
1725281700000|2024-09-02 12:55:00|13127|13123|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|122
1725282000000|2024-09-02 13:00:00|13131.7|13127.7|13122.3|13118.3|13131.7|13127.7|13122.3|13118.3|140
1725282300000|2024-09-02 13:05:00|13120.8|13116.8|13122.3|13118.3|13122.3|13118.3|13119.2|13115.2|202
1725282600000|2024-09-02 13:10:00|||||||||70
1725282900000|2024-09-02 13:15:00|13125.4|13121.4|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|66
1725283200000|2024-09-02 13:20:00|13127|13123|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|68
1725283500000|2024-09-02 13:25:00|13125.4|13121.4|13122.3|13118.3|13125.4|13121.4|13122.3|13118.3|125
1725283800000|2024-09-02 13:30:00|13119.2|13115.2|13125.4|13121.4|13125.4|13121.4|13119.2|13115.2|119
1725284100000|2024-09-02 13:35:00|13123.9|13119.9|13122.3|13118.3|13125.4|13121.4|13122.3|13118.3|103
1725284400000|2024-09-02 13:40:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|46
1725284700000|2024-09-02 13:45:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13122.3|13118.3|49
1725285000000|2024-09-02 13:50:00|||||||||22
1725285300000|2024-09-02 13:55:00|||||||||34
1725285600000|2024-09-02 14:00:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|178
1725285900000|2024-09-02 14:05:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|87
1725286200000|2024-09-02 14:10:00|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|12
1725286500000|2024-09-02 14:15:00|13125.4|13121.4|13130.1|13126.1|13131.7|13127.7|13125.4|13121.4|219
1725286800000|2024-09-02 14:20:00|13128.6|13124.6|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|180
1725287100000|2024-09-02 14:25:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|109
1725287400000|2024-09-02 14:30:00|||||||||23
1725287700000|2024-09-02 14:35:00|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|72
1725288000000|2024-09-02 14:40:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|161
1725288300000|2024-09-02 14:45:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|21
1725288600000|2024-09-02 14:50:00|13141.1|13137.1|13144.2|13140.2|13145.8|13141.8|13141.1|13137.1|261
1725288900000|2024-09-02 14:55:00|13141.1|13137.1|13144.2|13140.2|13144.2|13140.2|13141.1|13137.1|127
1725289200000|2024-09-02 15:00:00|||||||||13
1725289500000|2024-09-02 15:05:00|13147.3|13143.3|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|221
1725289800000|2024-09-02 15:10:00|13147.3|13143.3|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|88
1725290100000|2024-09-02 15:15:00|||||||||20
1725290400000|2024-09-02 15:20:00|||||||||35
1725290700000|2024-09-02 15:25:00|||||||||10
1725291000000|2024-09-02 15:30:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|65
1725291300000|2024-09-02 15:35:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13141.1|13137.1|63
1725291600000|2024-09-02 15:40:00|13141.1|13137.1|13144.2|13140.2|13144.2|13140.2|13141.1|13137.1|174
1725291900000|2024-09-02 15:45:00|||||||||133
1725292200000|2024-09-02 15:50:00|||||||||6
1725292500000|2024-09-02 15:55:00|||||||||7
1725292800000|2024-09-02 16:00:00|||||||||65
1725293100000|2024-09-02 16:05:00|||||||||3
1725293400000|2024-09-02 16:10:00|||||||||1
1725293700000|2024-09-02 16:15:00|||||||||16
1725294000000|2024-09-02 16:20:00|||||||||6
1725294300000|2024-09-02 16:25:00|||||||||20
1725294600000|2024-09-02 16:30:00|||||||||18
1725294900000|2024-09-02 16:35:00|||||||||100
1725295200000|2024-09-02 16:40:00|13142.6|13138.6|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|104
1725295500000|2024-09-02 16:45:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|114
1725295800000|2024-09-02 16:50:00|||||||||71
1725296100000|2024-09-02 16:55:00|13145.8|13141.8|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|238
1725314400000|2024-09-02 22:00:00|13141.1|13137.1|13141.1|13137.1|13144.2|13140.2|13141.1|13137.1|9
1725314700000|2024-09-02 22:05:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13141.1|13137.1|35
1725315000000|2024-09-02 22:10:00|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|19
1725315300000|2024-09-02 22:15:00|||||||||11
1725315600000|2024-09-02 22:20:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|47
1725315900000|2024-09-02 22:25:00|13152|13148|13152|13148|13153.6|13149.6|13152|13148|84
1725316200000|2024-09-02 22:30:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13150.4|13146.4|17
1725316500000|2024-09-02 22:35:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|66
1725316800000|2024-09-02 22:40:00|||||||||8
1725317400000|2024-09-02 22:50:00|||||||||6
1725317700000|2024-09-02 22:55:00|||||||||1
1725318000000|2024-09-02 23:00:00|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|89
1725318300000|2024-09-02 23:05:00|13150.4|13146.4|13147.3|13143.3|13150.4|13146.4|13147.3|13143.3|82
1725318600000|2024-09-02 23:10:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|5
1725319200000|2024-09-02 23:20:00|||||||||1
1725319500000|2024-09-02 23:25:00|||||||||48
1725319800000|2024-09-02 23:30:00|13147.3|13143.3|13153.6|13149.6|13153.6|13149.6|13147.3|13143.3|84
1725320100000|2024-09-02 23:35:00|13152|13148|13156.7|13152.7|13156.7|13152.7|13150.4|13146.4|137
1725320400000|2024-09-02 23:40:00|13153.6|13149.6|13153.6|13149.6|13156.7|13152.7|13153.6|13149.6|36
1725320700000|2024-09-02 23:45:00|13150.4|13146.4|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|29
1725321000000|2024-09-02 23:50:00|13147.3|13143.3|13144.2|13140.2|13147.3|13143.3|13137.9|13133.9|377
1725321300000|2024-09-02 23:55:00|13145.8|13141.8|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|158
1725321600000|2024-09-03 00:00:00|13148.9|13144.9|13147.3|13143.3|13153.6|13149.6|13147.3|13143.3|350
1725321900000|2024-09-03 00:05:00|13144.2|13140.2|13142.6|13138.6|13147.3|13143.3|13141.1|13137.1|306
1725322200000|2024-09-03 00:10:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|252
1725322500000|2024-09-03 00:15:00|13144.2|13140.2|13144.2|13140.2|13147.3|13143.3|13141.1|13137.1|259
1725322800000|2024-09-03 00:20:00|13147.3|13143.3|13150.4|13146.4|13150.4|13146.4|13142.6|13138.6|228
1725323100000|2024-09-03 00:25:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|246
1725323400000|2024-09-03 00:30:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|219
1725323700000|2024-09-03 00:35:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|6
1725324000000|2024-09-03 00:40:00|13150.4|13146.4|13153.6|13149.6|13153.6|13149.6|13150.4|13146.4|182
1725324300000|2024-09-03 00:45:00|13156.7|13152.7|13153.6|13149.6|13159.8|13155.8|13153.6|13149.6|199
1725324600000|2024-09-03 00:50:00|13156.7|13152.7|13159.8|13155.8|13162.9|13158.9|13156.7|13152.7|229
1725324900000|2024-09-03 00:55:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13153.6|13149.6|85
1725325200000|2024-09-03 01:00:00|13159.8|13155.8|13159.8|13155.8|13159.8|13155.8|13156.7|13152.7|257
1725325500000|2024-09-03 01:05:00|13162.9|13158.9|13172.3|13168.3|13172.3|13168.3|13162.9|13158.9|343
1725325800000|2024-09-03 01:10:00|13169.2|13165.2|13175.4|13171.4|13175.4|13171.4|13169.2|13165.2|292
1725326100000|2024-09-03 01:15:00|13178.6|13174.6|13172.3|13168.3|13178.6|13174.6|13172.3|13168.3|168
1725326400000|2024-09-03 01:20:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|319
1725326700000|2024-09-03 01:25:00|||||||||215
1725327000000|2024-09-03 01:30:00|13172.3|13168.3|13178.6|13174.6|13178.6|13174.6|13172.3|13168.3|148
1725327300000|2024-09-03 01:35:00|13175.4|13171.4|13181.7|13177.7|13181.7|13177.7|13175.4|13171.4|284
1725327600000|2024-09-03 01:40:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13181.7|13177.7|208
1725327900000|2024-09-03 01:45:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|88
1725328200000|2024-09-03 01:50:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|319
1725328500000|2024-09-03 01:55:00|13178.6|13174.6|13175.4|13171.4|13181.7|13177.7|13175.4|13171.4|711
1725328800000|2024-09-03 02:00:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|946
1725329100000|2024-09-03 02:05:00|13169.2|13165.2|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|123
1725329400000|2024-09-03 02:10:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|49
1725329700000|2024-09-03 02:15:00|13166.1|13162.1|13172.3|13168.3|13172.3|13168.3|13166.1|13162.1|110
1725330000000|2024-09-03 02:20:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|19
1725330300000|2024-09-03 02:25:00|||||||||47
1725330600000|2024-09-03 02:30:00|||||||||8
1725330900000|2024-09-03 02:35:00|13172.3|13168.3|13173.9|13169.9|13175.4|13171.4|13172.3|13168.3|119
1725331200000|2024-09-03 02:40:00|13172.3|13168.3|13172.3|13168.3|13175.4|13171.4|13172.3|13168.3|66
1725331500000|2024-09-03 02:45:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13172.3|13168.3|72
1725331800000|2024-09-03 02:50:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|75
1725332100000|2024-09-03 02:55:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|52
1725332400000|2024-09-03 03:00:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13172.3|13168.3|191
1725332700000|2024-09-03 03:05:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13175.4|13171.4|223
1725333000000|2024-09-03 03:10:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|191
1725333300000|2024-09-03 03:15:00|13175.4|13171.4|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|94
1725333600000|2024-09-03 03:20:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|8
1725333900000|2024-09-03 03:25:00|||||||||2
1725334200000|2024-09-03 03:30:00|13178.6|13174.6|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|55
1725334500000|2024-09-03 03:35:00|13172.3|13168.3|13172.3|13168.3|13175.4|13171.4|13169.2|13165.2|348
1725334800000|2024-09-03 03:40:00|13169.2|13165.2|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|158
1725335100000|2024-09-03 03:45:00|13170.8|13166.8|13175.4|13171.4|13175.4|13171.4|13169.2|13165.2|320
1725335400000|2024-09-03 03:50:00|13172.3|13168.3|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|129
1725335700000|2024-09-03 03:55:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|90
1725336000000|2024-09-03 04:00:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|94
1725336300000|2024-09-03 04:05:00|13175.4|13171.4|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|88
1725336600000|2024-09-03 04:10:00|13180.1|13176.1|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|89
1725336900000|2024-09-03 04:15:00|13178.6|13174.6|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|150
1725337200000|2024-09-03 04:20:00|||||||||31
1725337500000|2024-09-03 04:25:00|13172.3|13168.3|13178.6|13174.6|13178.6|13174.6|13172.3|13168.3|101
1725337800000|2024-09-03 04:30:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|98
1725338100000|2024-09-03 04:35:00|||||||||17
1725338400000|2024-09-03 04:40:00|||||||||27
1725338700000|2024-09-03 04:45:00|13172.3|13168.3|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|119
1725339000000|2024-09-03 04:50:00|13172.3|13168.3|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|133
1725339300000|2024-09-03 04:55:00|||||||||35
1725339600000|2024-09-03 05:00:00|||||||||32
1725339900000|2024-09-03 05:05:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|74
1725340200000|2024-09-03 05:10:00|13169.2|13165.2|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|234
1725340500000|2024-09-03 05:15:00|||||||||31
1725340800000|2024-09-03 05:20:00|13172.3|13168.3|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|150
1725341100000|2024-09-03 05:25:00|13172.3|13168.3|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|148
1725341400000|2024-09-03 05:30:00|||||||||28
1725341700000|2024-09-03 05:35:00|13172.3|13168.3|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|105
1725342000000|2024-09-03 05:40:00|||||||||10
1725342300000|2024-09-03 05:45:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|50
1725342600000|2024-09-03 05:50:00|13175.4|13171.4|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|47
1725342900000|2024-09-03 05:55:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|81
1725343200000|2024-09-03 06:00:00|13172.3|13168.3|13172.3|13168.3|13175.4|13171.4|13169.2|13165.2|132
1725343500000|2024-09-03 06:05:00|13169.2|13165.2|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|205
1725343800000|2024-09-03 06:10:00|13170.8|13166.8|13175.4|13171.4|13178.6|13174.6|13170.8|13166.8|248
1725344100000|2024-09-03 06:15:00|13178.6|13174.6|13184.8|13180.8|13184.8|13180.8|13175.4|13171.4|300
1725344400000|2024-09-03 06:20:00|13187.9|13183.9|13180.1|13176.1|13187.9|13183.9|13178.6|13174.6|266
1725344700000|2024-09-03 06:25:00|13181.7|13177.7|13187.9|13183.9|13191.1|13187.1|13178.6|13174.6|321
1725345000000|2024-09-03 06:30:00|13191.1|13187.1|13187.9|13183.9|13191.1|13187.1|13187.9|13183.9|236
1725345300000|2024-09-03 06:35:00|13191.1|13187.1|13191.1|13187.1|13197.3|13193.3|13187.9|13183.9|299
1725345600000|2024-09-03 06:40:00|13194.2|13190.2|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|120
1725345900000|2024-09-03 06:45:00|13194.2|13190.2|13187.9|13183.9|13194.2|13190.2|13187.9|13183.9|198
1725346200000|2024-09-03 06:50:00|13184.8|13180.8|13187.9|13183.9|13191.1|13187.1|13184.8|13180.8|336
1725346500000|2024-09-03 06:55:00|13184.8|13180.8|13191.1|13187.1|13194.2|13190.2|13184.8|13180.8|345
1725346800000|2024-09-03 07:00:00|13194.2|13190.2|13191.1|13187.1|13197.3|13193.3|13191.1|13187.1|281
1725347100000|2024-09-03 07:05:00|13187.9|13183.9|13197.3|13193.3|13200.4|13196.4|13187.9|13183.9|315
1725347400000|2024-09-03 07:10:00|13200.4|13196.4|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|298
1725347700000|2024-09-03 07:15:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|315
1725348000000|2024-09-03 07:20:00|13203.6|13199.6|13200.4|13196.4|13206.7|13202.7|13200.4|13196.4|453
1725348300000|2024-09-03 07:25:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|415
1725348600000|2024-09-03 07:30:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|117
1725348900000|2024-09-03 07:35:00|13197.3|13193.3|13200.4|13196.4|13203.6|13199.6|13197.3|13193.3|208
1725349200000|2024-09-03 07:40:00|13197.3|13193.3|13194.2|13190.2|13206.7|13202.7|13194.2|13190.2|735
1725349500000|2024-09-03 07:45:00|13197.3|13193.3|13203.6|13199.6|13203.6|13199.6|13194.2|13190.2|173
1725349800000|2024-09-03 07:50:00|13202|13198|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|349
1725350100000|2024-09-03 07:55:00|13205.1|13201.1|13212.9|13208.9|13216.1|13212.1|13203.6|13199.6|535
1725350400000|2024-09-03 08:00:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13203.6|13199.6|527
1725350700000|2024-09-03 08:05:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|420
1725351000000|2024-09-03 08:10:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|381
1725351300000|2024-09-03 08:15:00|13208.3|13204.3|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|91
1725351600000|2024-09-03 08:20:00|13212.9|13208.9|13206.7|13202.7|13212.9|13208.9|13206.7|13202.7|128
1725351900000|2024-09-03 08:25:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|88
1725352200000|2024-09-03 08:30:00|13206.7|13202.7|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|112
1725352500000|2024-09-03 08:35:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|176
1725352800000|2024-09-03 08:40:00|13212.9|13208.9|13203.6|13199.6|13216.1|13212.1|13203.6|13199.6|331
1725353100000|2024-09-03 08:45:00|13206.7|13202.7|13200.4|13196.4|13206.7|13202.7|13194.2|13190.2|524
1725353400000|2024-09-03 08:50:00|13197.3|13193.3|13197.3|13193.3|13200.4|13196.4|13194.2|13190.2|451
1725353700000|2024-09-03 08:55:00|13194.2|13190.2|13203.6|13199.6|13203.6|13199.6|13194.2|13190.2|346
1725354000000|2024-09-03 09:00:00|13202|13198|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|152
1725354300000|2024-09-03 09:05:00|13197.3|13193.3|13191.1|13187.1|13203.6|13199.6|13191.1|13187.1|416
1725354600000|2024-09-03 09:10:00|13194.2|13190.2|13187.9|13183.9|13194.2|13190.2|13187.9|13183.9|359
1725354900000|2024-09-03 09:15:00|13191.1|13187.1|13187.9|13183.9|13191.1|13187.1|13184.8|13180.8|175
1725355200000|2024-09-03 09:20:00|13191.1|13187.1|13191.1|13187.1|13194.2|13190.2|13191.1|13187.1|259
1725355500000|2024-09-03 09:25:00|13192.6|13188.6|13194.2|13190.2|13197.3|13193.3|13191.1|13187.1|247
1725355800000|2024-09-03 09:30:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13194.2|13190.2|385
1725356100000|2024-09-03 09:35:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|73
1725356400000|2024-09-03 09:40:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|313
1725356700000|2024-09-03 09:45:00|13203.6|13199.6|13194.2|13190.2|13203.6|13199.6|13194.2|13190.2|74
1725357000000|2024-09-03 09:50:00|13191.1|13187.1|13194.2|13190.2|13194.2|13190.2|13187.9|13183.9|179
1725357300000|2024-09-03 09:55:00|13195.8|13191.8|13191.1|13187.1|13197.3|13193.3|13191.1|13187.1|129
1725357600000|2024-09-03 10:00:00|13194.2|13190.2|13197.3|13193.3|13197.3|13193.3|13192.6|13188.6|310
1725357900000|2024-09-03 10:05:00|13194.2|13190.2|13197.3|13193.3|13197.3|13193.3|13191.1|13187.1|369
1725358200000|2024-09-03 10:10:00|13194.2|13190.2|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|197
1725358500000|2024-09-03 10:15:00|13200.4|13196.4|13206.7|13202.7|13209.8|13205.8|13197.3|13193.3|694
1725358800000|2024-09-03 10:20:00|13205.1|13201.1|13206.7|13202.7|13206.7|13202.7|13205.1|13201.1|175
1725359100000|2024-09-03 10:25:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|85
1725359400000|2024-09-03 10:30:00|13206.7|13202.7|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|108
1725359700000|2024-09-03 10:35:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|166
1725360000000|2024-09-03 10:40:00|13209.8|13205.8|13203.6|13199.6|13212.9|13208.9|13203.6|13199.6|559
1725360300000|2024-09-03 10:45:00|13200.4|13196.4|13197.3|13193.3|13200.4|13196.4|13197.3|13193.3|660
1725360600000|2024-09-03 10:50:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13197.3|13193.3|268
1725360900000|2024-09-03 10:55:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|147
1725361200000|2024-09-03 11:00:00|13206.7|13202.7|13200.4|13196.4|13206.7|13202.7|13200.4|13196.4|673
1725361500000|2024-09-03 11:05:00|13197.3|13193.3|13194.2|13190.2|13197.3|13193.3|13191.1|13187.1|619
1725361800000|2024-09-03 11:10:00|13197.3|13193.3|13194.2|13190.2|13197.3|13193.3|13194.2|13190.2|180
1725362100000|2024-09-03 11:15:00|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|13191.1|13187.1|257
1725362400000|2024-09-03 11:20:00|13194.2|13190.2|13184.8|13180.8|13197.3|13193.3|13184.8|13180.8|815
1725362700000|2024-09-03 11:25:00|13187.9|13183.9|13181.7|13177.7|13187.9|13183.9|13178.6|13174.6|452
1725363000000|2024-09-03 11:30:00|13178.6|13174.6|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|548
1725363300000|2024-09-03 11:35:00|13184.8|13180.8|13181.7|13177.7|13187.9|13183.9|13181.7|13177.7|649
1725363600000|2024-09-03 11:40:00|13184.8|13180.8|13178.6|13174.6|13184.8|13180.8|13178.6|13174.6|679
1725363900000|2024-09-03 11:45:00|13181.7|13177.7|13175.4|13171.4|13181.7|13177.7|13169.2|13165.2|528
1725364200000|2024-09-03 11:50:00|13178.6|13174.6|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|615
1725364500000|2024-09-03 11:55:00|13178.6|13174.6|13178.6|13174.6|13184.8|13180.8|13175.4|13171.4|711
1725364800000|2024-09-03 12:00:00|13175.4|13171.4|13187.9|13183.9|13191.1|13187.1|13175.4|13171.4|1107
1725365100000|2024-09-03 12:05:00|13191.1|13187.1|13197.3|13193.3|13197.3|13193.3|13187.9|13183.9|695
1725365400000|2024-09-03 12:10:00|13194.2|13190.2|13203.6|13199.6|13203.6|13199.6|13191.1|13187.1|1220
1725365700000|2024-09-03 12:15:00|13200.4|13196.4|13191.1|13187.1|13200.4|13196.4|13184.8|13180.8|1384
1725366000000|2024-09-03 12:20:00|13187.9|13183.9|13181.7|13177.7|13187.9|13183.9|13169.2|13165.2|1124
1725366300000|2024-09-03 12:25:00|13184.8|13180.8|13194.2|13190.2|13194.2|13190.2|13175.4|13171.4|1197
1725366600000|2024-09-03 12:30:00|13197.3|13193.3|13203.6|13199.6|13206.7|13202.7|13187.9|13183.9|783
1725366900000|2024-09-03 12:35:00|13205.1|13201.1|13225.4|13221.4|13228.6|13224.6|13203.6|13199.6|1131
1725367200000|2024-09-03 12:40:00|13228.6|13224.6|13247.3|13243.3|13250.4|13246.4|13228.6|13224.6|2005
1725367500000|2024-09-03 12:45:00|13244.2|13240.2|13256.7|13252.7|13262.9|13258.9|13244.2|13240.2|1260
1725367800000|2024-09-03 12:50:00|13253.6|13249.6|13256.7|13252.7|13259.8|13255.8|13250.4|13246.4|1600
1725368100000|2024-09-03 12:55:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13256.7|13252.7|950
1725368400000|2024-09-03 13:00:00|13262.9|13258.9|13287.9|13283.9|13287.9|13283.9|13259.8|13255.8|1988
1725368700000|2024-09-03 13:05:00|13284.8|13280.8|13309.8|13305.8|13316.1|13312.1|13280.1|13276.1|2234
1725369000000|2024-09-03 13:10:00|13311.4|13307.4|13325.4|13321.4|13334.8|13330.8|13300.4|13296.4|2099
1725369300000|2024-09-03 13:15:00|13322.3|13318.3|13328.6|13324.6|13334.8|13330.8|13316.1|13312.1|1736
1725369600000|2024-09-03 13:20:00|13325.4|13321.4|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|1927
1725369900000|2024-09-03 13:25:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13319.2|13315.2|1560
1725370200000|2024-09-03 13:30:00|13325.4|13321.4|13319.2|13315.2|13328.6|13324.6|13309.8|13305.8|3179
1725370500000|2024-09-03 13:35:00|13322.3|13318.3|13325.4|13321.4|13341.1|13337.1|13322.3|13318.3|1772
1725370800000|2024-09-03 13:40:00|13322.3|13318.3|13328.6|13324.6|13334.8|13330.8|13322.3|13318.3|1591
1725371100000|2024-09-03 13:45:00|13331.7|13327.7|13344.2|13340.2|13356.7|13352.7|13328.6|13324.6|2169
1725371400000|2024-09-03 13:50:00|13347.3|13343.3|13366.1|13362.1|13369.2|13365.2|13341.1|13337.1|2295
1725371700000|2024-09-03 13:55:00|13369.2|13365.2|13358.3|13354.3|13369.2|13365.2|13353.6|13349.6|2211
1725372000000|2024-09-03 14:00:00|13392.6|13388.6|13372.3|13368.3|13395.8|13391.8|13341.1|13337.1|4423
1725372300000|2024-09-03 14:05:00|13375.4|13371.4|13356.7|13352.7|13375.4|13371.4|13350.4|13346.4|2852
1725372600000|2024-09-03 14:10:00|13353.6|13349.6|13353.6|13349.6|13369.2|13365.2|13347.3|13343.3|2307
1725372900000|2024-09-03 14:15:00|13356.7|13352.7|13337.9|13333.9|13362.9|13358.9|13334.8|13330.8|2036
1725373200000|2024-09-03 14:20:00|13341.1|13337.1|13331.7|13327.7|13350.4|13346.4|13328.6|13324.6|1525
1725373500000|2024-09-03 14:25:00|13328.6|13324.6|13337.9|13333.9|13344.2|13340.2|13328.6|13324.6|1663
1725373800000|2024-09-03 14:30:00|13334.8|13330.8|13341.1|13337.1|13344.2|13340.2|13331.7|13327.7|1225
1725374100000|2024-09-03 14:35:00|13344.2|13340.2|13362.9|13358.9|13369.2|13365.2|13341.1|13337.1|1211
1725374400000|2024-09-03 14:40:00|13359.8|13355.8|13347.3|13343.3|13359.8|13355.8|13341.1|13337.1|1483
1725374700000|2024-09-03 14:45:00|13350.4|13346.4|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|1203
1725375000000|2024-09-03 14:50:00|13353.6|13349.6|13359.8|13355.8|13362.9|13358.9|13344.2|13340.2|1359
1725375300000|2024-09-03 14:55:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13341.1|13337.1|1563
1725375600000|2024-09-03 15:00:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13341.1|13337.1|892
1725375900000|2024-09-03 15:05:00|13350.4|13346.4|13331.7|13327.7|13350.4|13346.4|13331.7|13327.7|991
1725376200000|2024-09-03 15:10:00|13334.8|13330.8|13325.4|13321.4|13341.1|13337.1|13325.4|13321.4|1045
1725376500000|2024-09-03 15:15:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|1063
1725376800000|2024-09-03 15:20:00|13325.4|13321.4|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|1163
1725377100000|2024-09-03 15:25:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|925
1725377400000|2024-09-03 15:30:00|13328.6|13324.6|13337.9|13333.9|13341.1|13337.1|13328.6|13324.6|965
1725377700000|2024-09-03 15:35:00|13334.8|13330.8|13325.4|13321.4|13334.8|13330.8|13322.3|13318.3|589
1725378000000|2024-09-03 15:40:00|13328.6|13324.6|13322.3|13318.3|13331.7|13327.7|13319.2|13315.2|560
1725378300000|2024-09-03 15:45:00|13319.2|13315.2|13316.1|13312.1|13325.4|13321.4|13316.1|13312.1|1235
1725378600000|2024-09-03 15:50:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|625
1725378900000|2024-09-03 15:55:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|487
1725379200000|2024-09-03 16:00:00|13325.4|13321.4|13316.1|13312.1|13325.4|13321.4|13316.1|13312.1|841
1725379500000|2024-09-03 16:05:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|780
1725379800000|2024-09-03 16:10:00|13319.2|13315.2|13328.6|13324.6|13328.6|13324.6|13319.2|13315.2|728
1725380100000|2024-09-03 16:15:00|13331.7|13327.7|13322.3|13318.3|13334.8|13330.8|13322.3|13318.3|808
1725380400000|2024-09-03 16:20:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|831
1725380700000|2024-09-03 16:25:00|13325.4|13321.4|13316.1|13312.1|13325.4|13321.4|13312.9|13308.9|484
1725381000000|2024-09-03 16:30:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|550
1725381300000|2024-09-03 16:35:00|13316.1|13312.1|13303.6|13299.6|13316.1|13312.1|13300.4|13296.4|663
1725381600000|2024-09-03 16:40:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|280
1725381900000|2024-09-03 16:45:00|13303.6|13299.6|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|379
1725382200000|2024-09-03 16:50:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|323
1725382500000|2024-09-03 16:55:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|171
1725382800000|2024-09-03 17:00:00|13312.9|13308.9|13319.2|13315.2|13322.3|13318.3|13312.9|13308.9|885
1725383100000|2024-09-03 17:05:00|13320.8|13316.8|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|239
1725383400000|2024-09-03 17:10:00|||||||||210
1725383700000|2024-09-03 17:15:00|13325.4|13321.4|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|611
1725384000000|2024-09-03 17:20:00|13334.8|13330.8|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|438
1725384300000|2024-09-03 17:25:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|335
1725384600000|2024-09-03 17:30:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|402
1725384900000|2024-09-03 17:35:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|429
1725385200000|2024-09-03 17:40:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13312.9|13308.9|606
1725385500000|2024-09-03 17:45:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|337
1725385800000|2024-09-03 17:50:00|13323.9|13319.9|13312.9|13308.9|13323.9|13319.9|13312.9|13308.9|465
1725386100000|2024-09-03 17:55:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|351
1725386400000|2024-09-03 18:00:00|13308.3|13304.3|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|889
1725386700000|2024-09-03 18:05:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|622
1725387000000|2024-09-03 18:10:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|163
1725387300000|2024-09-03 18:15:00|13312.9|13308.9|13325.4|13321.4|13325.4|13321.4|13312.9|13308.9|811
1725387600000|2024-09-03 18:20:00|13322.3|13318.3|13316.1|13312.1|13322.3|13318.3|13312.9|13308.9|684
1725387900000|2024-09-03 18:25:00|13317.6|13313.6|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|780
1725388200000|2024-09-03 18:30:00|13319.2|13315.2|13309.8|13305.8|13319.2|13315.2|13306.7|13302.7|653
1725388500000|2024-09-03 18:35:00|13312.9|13308.9|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|762
1725388800000|2024-09-03 18:40:00|13322.3|13318.3|13316.1|13312.1|13322.3|13318.3|13314.5|13310.5|394
1725389100000|2024-09-03 18:45:00|13319.2|13315.2|13309.8|13305.8|13319.2|13315.2|13303.6|13299.6|1182
1725389400000|2024-09-03 18:50:00|13312.9|13308.9|13322.3|13318.3|13325.4|13321.4|13309.8|13305.8|1131
1725389700000|2024-09-03 18:55:00|13325.4|13321.4|13334.8|13330.8|13334.8|13330.8|13322.3|13318.3|1930
1725390000000|2024-09-03 19:00:00|13331.7|13327.7|13344.2|13340.2|13347.3|13343.3|13331.7|13327.7|2017
1725390300000|2024-09-03 19:05:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|473
1725390600000|2024-09-03 19:10:00|13341.1|13337.1|13344.2|13340.2|13347.3|13343.3|13337.9|13333.9|1189
1725390900000|2024-09-03 19:15:00|13347.3|13343.3|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|575
1725391200000|2024-09-03 19:20:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|598
1725391500000|2024-09-03 19:25:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|1021
1725391800000|2024-09-03 19:30:00|13337.9|13333.9|13341.1|13337.1|13347.3|13343.3|13334.8|13330.8|2336
1725392100000|2024-09-03 19:35:00|13344.2|13340.2|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|370
1725392400000|2024-09-03 19:40:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|620
1725392700000|2024-09-03 19:45:00|13344.2|13340.2|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|752
1725393000000|2024-09-03 19:50:00|13344.2|13340.2|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|676
1725393300000|2024-09-03 19:55:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|1959
1725393600000|2024-09-03 20:00:00|13341.1|13337.1|13325.4|13321.4|13347.3|13343.3|13312.9|13308.9|5963
1725393900000|2024-09-03 20:05:00|13328.6|13324.6|13322.3|13318.3|13328.6|13324.6|13319.2|13315.2|1541
1725394200000|2024-09-03 20:10:00|13320.8|13316.8|13325.4|13321.4|13325.4|13321.4|13320.8|13316.8|772
1725394500000|2024-09-03 20:15:00|13322.3|13318.3|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|831
1725394800000|2024-09-03 20:20:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|927
1725395100000|2024-09-03 20:25:00|13322.3|13318.3|13331.7|13327.7|13334.8|13330.8|13319.2|13315.2|1637
1725395400000|2024-09-03 20:30:00|13328.6|13324.6|13334.8|13330.8|13337.9|13333.9|13328.6|13324.6|901
1725395700000|2024-09-03 20:35:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|781
1725396000000|2024-09-03 20:40:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|752
1725396300000|2024-09-03 20:45:00|13347.3|13343.3|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|617
1725396600000|2024-09-03 20:50:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|360
1725396900000|2024-09-03 20:55:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|553
1725400800000|2024-09-03 22:00:00|13341.1|13337.1|13334.8|13330.8|13341.1|13337.1|13325.4|13321.4|303
1725401100000|2024-09-03 22:05:00|13336.4|13332.4|13334.8|13330.8|13341.1|13337.1|13331.7|13327.7|318
1725401400000|2024-09-03 22:10:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|53
1725401700000|2024-09-03 22:15:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|33
1725402000000|2024-09-03 22:20:00|||||||||2
1725402300000|2024-09-03 22:25:00|||||||||2
1725402600000|2024-09-03 22:30:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|17
1725402900000|2024-09-03 22:35:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|31
1725403200000|2024-09-03 22:40:00|||||||||69
1725403500000|2024-09-03 22:45:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|142
1725403800000|2024-09-03 22:50:00|||||||||9
1725404100000|2024-09-03 22:55:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|136
1725404400000|2024-09-03 23:00:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|24
1725404700000|2024-09-03 23:05:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|42
1725405000000|2024-09-03 23:10:00|||||||||25
1725405300000|2024-09-03 23:15:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|29
1725405600000|2024-09-03 23:20:00|||||||||2
1725405900000|2024-09-03 23:25:00|||||||||5
1725406200000|2024-09-03 23:30:00|13344.2|13340.2|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|107
1725406500000|2024-09-03 23:35:00|13339.5|13335.5|13341.1|13337.1|13341.1|13337.1|13339.5|13335.5|79
1725406800000|2024-09-03 23:40:00|13339.5|13335.5|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|50
1725407100000|2024-09-03 23:45:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|101
1725407400000|2024-09-03 23:50:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|67
1725407700000|2024-09-03 23:55:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|83
1725408000000|2024-09-04 00:00:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13331.7|13327.7|105
1725408300000|2024-09-04 00:05:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|113
1725408600000|2024-09-04 00:10:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|116
1725408900000|2024-09-04 00:15:00|13341.1|13337.1|13350.4|13346.4|13350.4|13346.4|13341.1|13337.1|270
1725409200000|2024-09-04 00:20:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|10
1725409500000|2024-09-04 00:25:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|98
1725409800000|2024-09-04 00:30:00|13341.1|13337.1|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|198
1725410100000|2024-09-04 00:35:00|13344.2|13340.2|13369.2|13365.2|13372.3|13368.3|13341.1|13337.1|709
1725410400000|2024-09-04 00:40:00|13366.1|13362.1|13359.8|13355.8|13372.3|13368.3|13359.8|13355.8|294
1725410700000|2024-09-04 00:45:00|13362.9|13358.9|13347.3|13343.3|13362.9|13358.9|13347.3|13343.3|197
1725411000000|2024-09-04 00:50:00|13345.8|13341.8|13356.7|13352.7|13359.8|13355.8|13344.2|13340.2|362
1725411300000|2024-09-04 00:55:00|13359.8|13355.8|13369.2|13365.2|13372.3|13368.3|13356.7|13352.7|597
1725411600000|2024-09-04 01:00:00|13366.1|13362.1|13353.6|13349.6|13369.2|13365.2|13353.6|13349.6|300
1725411900000|2024-09-04 01:05:00|13355.1|13351.1|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|281
1725412200000|2024-09-04 01:10:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|271
1725412500000|2024-09-04 01:15:00|13347.3|13343.3|13359.8|13355.8|13359.8|13355.8|13347.3|13343.3|272
1725412800000|2024-09-04 01:20:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|149
1725413100000|2024-09-04 01:25:00|13350.4|13346.4|13344.2|13340.2|13353.6|13349.6|13344.2|13340.2|295
1725413400000|2024-09-04 01:30:00|13341.1|13337.1|13337.9|13333.9|13347.3|13343.3|13334.8|13330.8|265
1725413700000|2024-09-04 01:35:00|13336.4|13332.4|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|198
1725414000000|2024-09-04 01:40:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|455
1725414300000|2024-09-04 01:45:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|268
1725414600000|2024-09-04 01:50:00|13336.4|13332.4|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|179
1725414900000|2024-09-04 01:55:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13337.9|13333.9|476
1725415200000|2024-09-04 02:00:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|316
1725415500000|2024-09-04 02:05:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|108
1725415800000|2024-09-04 02:10:00|13347.3|13343.3|13356.7|13352.7|13356.7|13352.7|13347.3|13343.3|316
1725416100000|2024-09-04 02:15:00|13355.1|13351.1|13350.4|13346.4|13355.1|13351.1|13350.4|13346.4|417
1725416400000|2024-09-04 02:20:00|13353.6|13349.6|13341.1|13337.1|13353.6|13349.6|13337.9|13333.9|1109
1725416700000|2024-09-04 02:25:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|294
1725417000000|2024-09-04 02:30:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|104
1725417300000|2024-09-04 02:35:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|174
1725417600000|2024-09-04 02:40:00|13345.8|13341.8|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|80
1725417900000|2024-09-04 02:45:00|13347.3|13343.3|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|133
1725418200000|2024-09-04 02:50:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|107
1725418500000|2024-09-04 02:55:00|13342.6|13338.6|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|126
1725418800000|2024-09-04 03:00:00|13341.1|13337.1|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|277
1725419100000|2024-09-04 03:05:00|13345.8|13341.8|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|162
1725419400000|2024-09-04 03:10:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|76
1725419700000|2024-09-04 03:15:00|13342.6|13338.6|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|85
1725420000000|2024-09-04 03:20:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|169
1725420300000|2024-09-04 03:25:00|13347.3|13343.3|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|121
1725420600000|2024-09-04 03:30:00|13337.9|13333.9|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|155
1725420900000|2024-09-04 03:35:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|369
1725421200000|2024-09-04 03:40:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13345.8|13341.8|90
1725421500000|2024-09-04 03:45:00|||||||||49
1725421800000|2024-09-04 03:50:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|213
1725422100000|2024-09-04 03:55:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|73
1725422400000|2024-09-04 04:00:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|139
1725422700000|2024-09-04 04:05:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|121
1725423000000|2024-09-04 04:10:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|110
1725423300000|2024-09-04 04:15:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|208
1725423600000|2024-09-04 04:20:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|99
1725423900000|2024-09-04 04:25:00|||||||||17
1725424200000|2024-09-04 04:30:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|112
1725424500000|2024-09-04 04:35:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|138
1725424800000|2024-09-04 04:40:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|90
1725425100000|2024-09-04 04:45:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|189
1725425400000|2024-09-04 04:50:00|13355.1|13351.1|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|161
1725425700000|2024-09-04 04:55:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|157
1725426000000|2024-09-04 05:00:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|265
1725426300000|2024-09-04 05:05:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|169
1725426600000|2024-09-04 05:10:00|13353.6|13349.6|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|303
1725426900000|2024-09-04 05:15:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|117
1725427200000|2024-09-04 05:20:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|118
1725427500000|2024-09-04 05:25:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|213
1725427800000|2024-09-04 05:30:00|13353.6|13349.6|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|155
1725428100000|2024-09-04 05:35:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|191
1725428400000|2024-09-04 05:40:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|219
1725428700000|2024-09-04 05:45:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|190
1725429000000|2024-09-04 05:50:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|110
1725429300000|2024-09-04 05:55:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13358.3|13354.3|262
1725429600000|2024-09-04 06:00:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13353.6|13349.6|468
1725429900000|2024-09-04 06:05:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|153
1725430200000|2024-09-04 06:10:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|208
1725430500000|2024-09-04 06:15:00|13356.7|13352.7|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|114
1725430800000|2024-09-04 06:20:00|13359.8|13355.8|13353.6|13349.6|13366.1|13362.1|13353.6|13349.6|361
1725431100000|2024-09-04 06:25:00|13352|13348|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|337
1725431400000|2024-09-04 06:30:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|102
1725431700000|2024-09-04 06:35:00|13352|13348|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|63
1725432000000|2024-09-04 06:40:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|217
1725432300000|2024-09-04 06:45:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|262
1725432600000|2024-09-04 06:50:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|243
1725432900000|2024-09-04 06:55:00|13361.4|13357.4|13369.2|13365.2|13372.3|13368.3|13359.8|13355.8|375
1725433200000|2024-09-04 07:00:00|13372.3|13368.3|13381.7|13377.7|13384.8|13380.8|13369.2|13365.2|738
1725433500000|2024-09-04 07:05:00|13383.3|13379.3|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|683
1725433800000|2024-09-04 07:10:00|13375.4|13371.4|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|446
1725434100000|2024-09-04 07:15:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|286
1725434400000|2024-09-04 07:20:00|13375.4|13371.4|13381.7|13377.7|13381.7|13377.7|13369.2|13365.2|453
1725434700000|2024-09-04 07:25:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|572
1725435000000|2024-09-04 07:30:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|443
1725435300000|2024-09-04 07:35:00|13380.1|13376.1|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|422
1725435600000|2024-09-04 07:40:00|13380.1|13376.1|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|490
1725435900000|2024-09-04 07:45:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|477
1725436200000|2024-09-04 07:50:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|349
1725436500000|2024-09-04 07:55:00|13386.4|13382.4|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|494
1725436800000|2024-09-04 08:00:00|13386.4|13382.4|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|435
1725437100000|2024-09-04 08:05:00|13391.1|13387.1|13378.6|13374.6|13394.2|13390.2|13378.6|13374.6|326
1725437400000|2024-09-04 08:10:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|320
1725437700000|2024-09-04 08:15:00|13378.6|13374.6|13378.6|13374.6|13383.3|13379.3|13375.4|13371.4|278
1725438000000|2024-09-04 08:20:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|177
1725438300000|2024-09-04 08:25:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|335
1725438600000|2024-09-04 08:30:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|338
1725438900000|2024-09-04 08:35:00|13380.1|13376.1|13372.3|13368.3|13381.7|13377.7|13372.3|13368.3|348
1725439200000|2024-09-04 08:40:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|195
1725439500000|2024-09-04 08:45:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|234
1725439800000|2024-09-04 08:50:00|13369.2|13365.2|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|560
1725440100000|2024-09-04 08:55:00|13369.2|13365.2|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|285
1725440400000|2024-09-04 09:00:00|13370.8|13366.8|13369.2|13365.2|13375.4|13371.4|13369.2|13365.2|625
1725440700000|2024-09-04 09:05:00|13367.6|13363.6|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|910
1725441000000|2024-09-04 09:10:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|201
1725441300000|2024-09-04 09:15:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|477
1725441600000|2024-09-04 09:20:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|274
1725441900000|2024-09-04 09:25:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|133
1725442200000|2024-09-04 09:30:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|117
1725442500000|2024-09-04 09:35:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|140
1725442800000|2024-09-04 09:40:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|195
1725443100000|2024-09-04 09:45:00|13366.1|13362.1|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|274
1725443400000|2024-09-04 09:50:00|13370.8|13366.8|13370.8|13366.8|13375.4|13371.4|13369.2|13365.2|162
1725443700000|2024-09-04 09:55:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|163
1725444000000|2024-09-04 10:00:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|422
1725444300000|2024-09-04 10:05:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|170
1725444600000|2024-09-04 10:10:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|328
1725444900000|2024-09-04 10:15:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|156
1725445200000|2024-09-04 10:20:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|583
1725445500000|2024-09-04 10:25:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|441
1725445800000|2024-09-04 10:30:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|267
1725446100000|2024-09-04 10:35:00|13369.2|13365.2|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|228
1725446400000|2024-09-04 10:40:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|49
1725446700000|2024-09-04 10:45:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|134
1725447000000|2024-09-04 10:50:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|85
1725447300000|2024-09-04 10:55:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|279
1725447600000|2024-09-04 11:00:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|369
1725447900000|2024-09-04 11:05:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|241
1725448200000|2024-09-04 11:10:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13372.3|13368.3|546
1725448500000|2024-09-04 11:15:00|13378.6|13374.6|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|399
1725448800000|2024-09-04 11:20:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|233
1725449100000|2024-09-04 11:25:00|13394.2|13390.2|13387.9|13383.9|13397.3|13393.3|13384.8|13380.8|529
1725449400000|2024-09-04 11:30:00|13386.4|13382.4|13381.7|13377.7|13386.4|13382.4|13378.6|13374.6|735
1725449700000|2024-09-04 11:35:00|13384.8|13380.8|13391.1|13387.1|13394.2|13390.2|13381.7|13377.7|1191
1725450000000|2024-09-04 11:40:00|13394.2|13390.2|13378.6|13374.6|13394.2|13390.2|13378.6|13374.6|866
1725450300000|2024-09-04 11:45:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|510
1725450600000|2024-09-04 11:50:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|432
1725450900000|2024-09-04 11:55:00|13387.9|13383.9|13394.2|13390.2|13400.4|13396.4|13387.9|13383.9|500
1725451200000|2024-09-04 12:00:00|13391.1|13387.1|13391.1|13387.1|13397.3|13393.3|13381.7|13377.7|940
1725451500000|2024-09-04 12:05:00|13387.9|13383.9|13384.8|13380.8|13389.5|13385.5|13381.7|13377.7|1050
1725451800000|2024-09-04 12:10:00|13387.9|13383.9|13372.3|13368.3|13391.1|13387.1|13369.2|13365.2|1265
1725452100000|2024-09-04 12:15:00|13369.2|13365.2|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|662
1725452400000|2024-09-04 12:20:00|13364.5|13360.5|13344.2|13340.2|13366.1|13362.1|13337.9|13333.9|1269
1725452700000|2024-09-04 12:25:00|13341.1|13337.1|13344.2|13340.2|13347.3|13343.3|13337.9|13333.9|1415
1725453000000|2024-09-04 12:30:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13341.1|13337.1|709
1725453300000|2024-09-04 12:35:00|13347.3|13343.3|13353.6|13349.6|13356.7|13352.7|13347.3|13343.3|518
1725453600000|2024-09-04 12:40:00|13355.1|13351.1|13356.7|13352.7|13359.8|13355.8|13352|13348|649
1725453900000|2024-09-04 12:45:00|13353.6|13349.6|13328.6|13324.6|13356.7|13352.7|13325.4|13321.4|2129
1725454200000|2024-09-04 12:50:00|13325.4|13321.4|13328.6|13324.6|13337.9|13333.9|13325.4|13321.4|1638
1725454500000|2024-09-04 12:55:00|13331.7|13327.7|13341.1|13337.1|13344.2|13340.2|13328.6|13324.6|883
1725454800000|2024-09-04 13:00:00|13344.2|13340.2|13337.9|13333.9|13350.4|13346.4|13331.7|13327.7|1681
1725455100000|2024-09-04 13:05:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13325.4|13321.4|942
1725455400000|2024-09-04 13:10:00|13328.6|13324.6|13322.3|13318.3|13334.8|13330.8|13322.3|13318.3|1848
1725455700000|2024-09-04 13:15:00|13325.4|13321.4|13334.8|13330.8|13341.1|13337.1|13325.4|13321.4|1129
1725456000000|2024-09-04 13:20:00|13337.9|13333.9|13341.1|13337.1|13344.2|13340.2|13331.7|13327.7|1042
1725456300000|2024-09-04 13:25:00|13344.2|13340.2|13353.6|13349.6|13355.1|13351.1|13341.1|13337.1|956
1725456600000|2024-09-04 13:30:00|13350.4|13346.4|13366.1|13362.1|13366.1|13362.1|13350.4|13346.4|1191
1725456900000|2024-09-04 13:35:00|13369.2|13365.2|13369.2|13365.2|13381.7|13377.7|13369.2|13365.2|1579
1725457200000|2024-09-04 13:40:00|13366.1|13362.1|13372.3|13368.3|13381.7|13377.7|13366.1|13362.1|2061
1725457500000|2024-09-04 13:45:00|13375.4|13371.4|13369.2|13365.2|13381.7|13377.7|13362.9|13358.9|1129
1725457800000|2024-09-04 13:50:00|13372.3|13368.3|13353.6|13349.6|13372.3|13368.3|13353.6|13349.6|1146
1725458100000|2024-09-04 13:55:00|13356.7|13352.7|13366.1|13362.1|13366.1|13362.1|13350.4|13346.4|929
1725458400000|2024-09-04 14:00:00|13367.6|13363.6|13437.9|13433.9|13466.1|13462.1|13367.6|13363.6|6020
1725458700000|2024-09-04 14:05:00|13434.8|13430.8|13416.1|13412.1|13437.9|13433.9|13403.6|13399.6|3682
1725459000000|2024-09-04 14:10:00|13419.2|13415.2|13422.3|13418.3|13431.7|13427.7|13403.6|13399.6|3058
1725459300000|2024-09-04 14:15:00|13419.2|13415.2|13409.8|13405.8|13425.4|13421.4|13406.7|13402.7|2830
1725459600000|2024-09-04 14:20:00|13412.9|13408.9|13416.1|13412.1|13422.3|13418.3|13403.6|13399.6|2760
1725459900000|2024-09-04 14:25:00|13419.2|13415.2|13425.4|13421.4|13444.2|13440.2|13419.2|13415.2|2736
1725460200000|2024-09-04 14:30:00|13428.6|13424.6|13434.8|13430.8|13444.2|13440.2|13422.3|13418.3|1848
1725460500000|2024-09-04 14:35:00|13431.7|13427.7|13425.4|13421.4|13439.5|13435.5|13425.4|13421.4|1754
1725460800000|2024-09-04 14:40:00|13428.6|13424.6|13412.9|13408.9|13434.8|13430.8|13412.9|13408.9|1261
1725461100000|2024-09-04 14:45:00|13416.1|13412.1|13428.6|13424.6|13428.6|13424.6|13412.9|13408.9|1267
1725461400000|2024-09-04 14:50:00|13425.4|13421.4|13425.4|13421.4|13431.7|13427.7|13419.2|13415.2|1028
1725461700000|2024-09-04 14:55:00|13422.3|13418.3|13422.3|13418.3|13428.6|13424.6|13416.1|13412.1|1403
1725462000000|2024-09-04 15:00:00|13425.4|13421.4|13422.3|13418.3|13431.7|13427.7|13416.1|13412.1|1132
1725462300000|2024-09-04 15:05:00|13419.2|13415.2|13412.9|13408.9|13425.4|13421.4|13409.8|13405.8|997
1725462600000|2024-09-04 15:10:00|13409.8|13405.8|13422.3|13418.3|13422.3|13418.3|13400.4|13396.4|1479
1725462900000|2024-09-04 15:15:00|13419.2|13415.2|13431.7|13427.7|13431.7|13427.7|13419.2|13415.2|1311
1725463200000|2024-09-04 15:20:00|13434.8|13430.8|13419.2|13415.2|13434.8|13430.8|13419.2|13415.2|852
1725463500000|2024-09-04 15:25:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|839
1725463800000|2024-09-04 15:30:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|774
1725464100000|2024-09-04 15:35:00|13419.2|13415.2|13425.4|13421.4|13428.6|13424.6|13419.2|13415.2|754
1725464400000|2024-09-04 15:40:00|13428.6|13424.6|13419.2|13415.2|13428.6|13424.6|13416.1|13412.1|398
1725464700000|2024-09-04 15:45:00|13422.3|13418.3|13416.1|13412.1|13422.3|13418.3|13412.9|13408.9|778
1725465000000|2024-09-04 15:50:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|162
1725465300000|2024-09-04 15:55:00|13419.2|13415.2|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|391
1725465600000|2024-09-04 16:00:00|13416.1|13412.1|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|602
1725465900000|2024-09-04 16:05:00|13425.4|13421.4|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|687
1725466200000|2024-09-04 16:10:00|13434.8|13430.8|13437.9|13433.9|13441.1|13437.1|13431.7|13427.7|796
1725466500000|2024-09-04 16:15:00|13434.8|13430.8|13428.6|13424.6|13437.9|13433.9|13428.6|13424.6|631
1725466800000|2024-09-04 16:20:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|742
1725467100000|2024-09-04 16:25:00|13434.8|13430.8|13428.6|13424.6|13434.8|13430.8|13425.4|13421.4|629
1725467400000|2024-09-04 16:30:00|13430.1|13426.1|13434.8|13430.8|13437.9|13433.9|13428.6|13424.6|749
1725467700000|2024-09-04 16:35:00|13437.9|13433.9|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|682
1725468000000|2024-09-04 16:40:00|13441.1|13437.1|13447.3|13443.3|13453.6|13449.6|13441.1|13437.1|939
1725468300000|2024-09-04 16:45:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|560
1725468600000|2024-09-04 16:50:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|649
1725468900000|2024-09-04 16:55:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|341
1725469200000|2024-09-04 17:00:00|13447.3|13443.3|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|732
1725469500000|2024-09-04 17:05:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|650
1725469800000|2024-09-04 17:10:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|534
1725470100000|2024-09-04 17:15:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|745
1725470400000|2024-09-04 17:20:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|265
1725470700000|2024-09-04 17:25:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|397
1725471000000|2024-09-04 17:30:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|374
1725471300000|2024-09-04 17:35:00|13456.7|13452.7|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|794
1725471600000|2024-09-04 17:40:00|13459.8|13455.8|13472.3|13468.3|13472.3|13468.3|13456.7|13452.7|529
1725471900000|2024-09-04 17:45:00|13469.2|13465.2|13462.9|13458.9|13472.3|13468.3|13462.9|13458.9|314
1725472200000|2024-09-04 17:50:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|394
1725472500000|2024-09-04 17:55:00|13456.7|13452.7|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|362
1725472800000|2024-09-04 18:00:00|13459.8|13455.8|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|823
1725473100000|2024-09-04 18:05:00|13466.1|13462.1|13472.3|13468.3|13472.3|13468.3|13462.9|13458.9|789
1725473400000|2024-09-04 18:10:00|13475.4|13471.4|13469.2|13465.2|13478.6|13474.6|13469.2|13465.2|794
1725473700000|2024-09-04 18:15:00|13472.3|13468.3|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|855
1725474000000|2024-09-04 18:20:00|13478.6|13474.6|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|1159
1725474300000|2024-09-04 18:25:00|13475.4|13471.4|13466.1|13462.1|13480.1|13476.1|13466.1|13462.1|900
1725474600000|2024-09-04 18:30:00|13469.2|13465.2|13459.8|13455.8|13469.2|13465.2|13459.8|13455.8|855
1725474900000|2024-09-04 18:35:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|417
1725475200000|2024-09-04 18:40:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|812
1725475500000|2024-09-04 18:45:00|13462.9|13458.9|13462.9|13458.9|13472.3|13468.3|13462.9|13458.9|1113
1725475800000|2024-09-04 18:50:00|13466.1|13462.1|13478.6|13474.6|13481.7|13477.7|13462.9|13458.9|1540
1725476100000|2024-09-04 18:55:00|13475.4|13471.4|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|2191
1725476400000|2024-09-04 19:00:00|13481.7|13477.7|13484.8|13480.8|13491.1|13487.1|13475.4|13471.4|1689
1725476700000|2024-09-04 19:05:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|867
1725477000000|2024-09-04 19:10:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|508
1725477300000|2024-09-04 19:15:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|704
1725477600000|2024-09-04 19:20:00|13491.1|13487.1|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|804
1725477900000|2024-09-04 19:25:00|13481.7|13477.7|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|762
1725478200000|2024-09-04 19:30:00|13484.8|13480.8|13487.9|13483.9|13494.2|13490.2|13484.8|13480.8|1042
1725478500000|2024-09-04 19:35:00|13491.1|13487.1|13481.7|13477.7|13491.1|13487.1|13478.6|13474.6|678
1725478800000|2024-09-04 19:40:00|13478.6|13474.6|13487.9|13483.9|13487.9|13483.9|13478.6|13474.6|829
1725479100000|2024-09-04 19:45:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|897
1725479400000|2024-09-04 19:50:00|13491.1|13487.1|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|671
1725479700000|2024-09-04 19:55:00|13500.4|13496.4|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|3922
1725480000000|2024-09-04 20:00:00|13494.2|13490.2|13484.8|13480.8|13494.2|13490.2|13478.6|13474.6|1893
1725480300000|2024-09-04 20:05:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|422
1725480600000|2024-09-04 20:10:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|308
1725480900000|2024-09-04 20:15:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|904
1725481200000|2024-09-04 20:20:00|13494.2|13490.2|13487.9|13483.9|13494.2|13490.2|13487.9|13483.9|693
1725481500000|2024-09-04 20:25:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|821
1725481800000|2024-09-04 20:30:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|460
1725482100000|2024-09-04 20:35:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|219
1725482400000|2024-09-04 20:40:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|469
1725482700000|2024-09-04 20:45:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|1044
1725483000000|2024-09-04 20:50:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|518
1725483300000|2024-09-04 20:55:00|13491.1|13487.1|13491.1|13487.1|13492.6|13488.6|13487.9|13483.9|328
1725487200000|2024-09-04 22:00:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|24
1725487500000|2024-09-04 22:05:00|13486.4|13482.4|13487.9|13483.9|13487.9|13483.9|13486.4|13482.4|56
1725487800000|2024-09-04 22:10:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|10
1725488100000|2024-09-04 22:15:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|65
1725488400000|2024-09-04 22:20:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|79
1725488700000|2024-09-04 22:25:00|||||||||6
1725489000000|2024-09-04 22:30:00|||||||||3
1725489300000|2024-09-04 22:35:00|13486.4|13482.4|13486.4|13482.4|13487.9|13483.9|13484.8|13480.8|55
1725489600000|2024-09-04 22:40:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|127
1725489900000|2024-09-04 22:45:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|70
1725490200000|2024-09-04 22:50:00|13489.5|13485.5|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|9
1725490500000|2024-09-04 22:55:00|13489.5|13485.5|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|20
1725490800000|2024-09-04 23:00:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|46
1725491100000|2024-09-04 23:05:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|10
1725491400000|2024-09-04 23:10:00|||||||||19
1725491700000|2024-09-04 23:15:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|36
1725492000000|2024-09-04 23:20:00|||||||||1
1725492300000|2024-09-04 23:25:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|210
1725492600000|2024-09-04 23:30:00|||||||||5
1725492900000|2024-09-04 23:35:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|172
1725493200000|2024-09-04 23:40:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|109
1725493500000|2024-09-04 23:45:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|58
1725493800000|2024-09-04 23:50:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|176
1725494100000|2024-09-04 23:55:00|13492.6|13488.6|13500.4|13496.4|13500.4|13496.4|13491.1|13487.1|85
1725494400000|2024-09-05 00:00:00|13497.3|13493.3|13503.6|13499.6|13503.6|13499.6|13494.2|13490.2|147
1725494700000|2024-09-05 00:05:00|13500.4|13496.4|13491.1|13487.1|13503.6|13499.6|13491.1|13487.1|210
1725495000000|2024-09-05 00:10:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13486.4|13482.4|160
1725495300000|2024-09-05 00:15:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|326
1725495600000|2024-09-05 00:20:00|13492.6|13488.6|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|86
1725495900000|2024-09-05 00:25:00|13497.3|13493.3|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|203
1725496200000|2024-09-05 00:30:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|164
1725496500000|2024-09-05 00:35:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|181
1725496800000|2024-09-05 00:40:00|13487.9|13483.9|13484.8|13480.8|13491.1|13487.1|13481.7|13477.7|267
1725497100000|2024-09-05 00:45:00|13486.4|13482.4|13481.7|13477.7|13487.9|13483.9|13481.7|13477.7|165
1725497400000|2024-09-05 00:50:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|254
1725497700000|2024-09-05 00:55:00|13480.1|13476.1|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|138
1725498000000|2024-09-05 01:00:00|13478.6|13474.6|13484.8|13480.8|13484.8|13480.8|13478.6|13474.6|351
1725498300000|2024-09-05 01:05:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|204
1725498600000|2024-09-05 01:10:00|13483.3|13479.3|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|137
1725498900000|2024-09-05 01:15:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|144
1725499200000|2024-09-05 01:20:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|150
1725499500000|2024-09-05 01:25:00|13478.6|13474.6|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|147
1725499800000|2024-09-05 01:30:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|259
1725500100000|2024-09-05 01:35:00|13472.3|13468.3|13481.7|13477.7|13481.7|13477.7|13472.3|13468.3|171
1725500400000|2024-09-05 01:40:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|292
1725500700000|2024-09-05 01:45:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|85
1725501000000|2024-09-05 01:50:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|69
1725501300000|2024-09-05 01:55:00|13475.4|13471.4|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|127
1725501600000|2024-09-05 02:00:00|13480.1|13476.1|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|173
1725501900000|2024-09-05 02:05:00|13484.8|13480.8|13481.7|13477.7|13487.9|13483.9|13481.7|13477.7|153
1725502200000|2024-09-05 02:10:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|177
1725502500000|2024-09-05 02:15:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|97
1725502800000|2024-09-05 02:20:00|13480.1|13476.1|13478.6|13474.6|13480.1|13476.1|13475.4|13471.4|116
1725503100000|2024-09-05 02:25:00|13475.4|13471.4|13478.6|13474.6|13481.7|13477.7|13473.9|13469.9|105
1725503400000|2024-09-05 02:30:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|79
1725503700000|2024-09-05 02:35:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|161
1725504000000|2024-09-05 02:40:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|95
1725504300000|2024-09-05 02:45:00|13484.8|13480.8|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|66
1725504600000|2024-09-05 02:50:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|142
1725504900000|2024-09-05 02:55:00|13473.9|13469.9|13478.6|13474.6|13478.6|13474.6|13473.9|13469.9|70
1725505200000|2024-09-05 03:00:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|38
1725505500000|2024-09-05 03:05:00|13477|13473|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|176
1725505800000|2024-09-05 03:10:00|13480.1|13476.1|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|85
1725506100000|2024-09-05 03:15:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|105
1725506400000|2024-09-05 03:20:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|434
1725506700000|2024-09-05 03:25:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|126
1725507000000|2024-09-05 03:30:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|110
1725507300000|2024-09-05 03:35:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|128
1725507600000|2024-09-05 03:40:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|151
1725507900000|2024-09-05 03:45:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|137
1725508200000|2024-09-05 03:50:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|57
1725508500000|2024-09-05 03:55:00|||||||||6
1725508800000|2024-09-05 04:00:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|183
1725509100000|2024-09-05 04:05:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|81
1725509400000|2024-09-05 04:10:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|37
1725509700000|2024-09-05 04:15:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|22
1725510000000|2024-09-05 04:20:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|56
1725510300000|2024-09-05 04:25:00|||||||||4
1725510600000|2024-09-05 04:30:00|13477|13473|13475.4|13471.4|13477|13473|13475.4|13471.4|66
1725510900000|2024-09-05 04:35:00|13472.3|13468.3|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|106
1725511200000|2024-09-05 04:40:00|13481.7|13477.7|13480.1|13476.1|13481.7|13477.7|13478.6|13474.6|124
1725511500000|2024-09-05 04:45:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|30
1725511800000|2024-09-05 04:50:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|35
1725512100000|2024-09-05 04:55:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|44
1725512400000|2024-09-05 05:00:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13477|13473|74
1725512700000|2024-09-05 05:05:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|131
1725513000000|2024-09-05 05:10:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|21
1725513300000|2024-09-05 05:15:00|||||||||18
1725513600000|2024-09-05 05:20:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|19
1725513900000|2024-09-05 05:25:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|138
1725514200000|2024-09-05 05:30:00|||||||||73
1725514500000|2024-09-05 05:35:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|154
1725514800000|2024-09-05 05:40:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|50
1725515100000|2024-09-05 05:45:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|214
1725515400000|2024-09-05 05:50:00|13483.3|13479.3|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|114
1725515700000|2024-09-05 05:55:00|13483.3|13479.3|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|59
1725516000000|2024-09-05 06:00:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|180
1725516300000|2024-09-05 06:05:00|13483.3|13479.3|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|124
1725516600000|2024-09-05 06:10:00|13484.8|13480.8|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|266
1725516900000|2024-09-05 06:15:00|13487.9|13483.9|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|324
1725517200000|2024-09-05 06:20:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|133
1725517500000|2024-09-05 06:25:00|13484.8|13480.8|13487.9|13483.9|13489.5|13485.5|13484.8|13480.8|210
1725517800000|2024-09-05 06:30:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|135
1725518100000|2024-09-05 06:35:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|189
1725518400000|2024-09-05 06:40:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|87
1725518700000|2024-09-05 06:45:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|282
1725519000000|2024-09-05 06:50:00|13487.9|13483.9|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|165
1725519300000|2024-09-05 06:55:00|13481.7|13477.7|13481.7|13477.7|13483.3|13479.3|13481.7|13477.7|93
1725519600000|2024-09-05 07:00:00|13483.3|13479.3|13494.2|13490.2|13494.2|13490.2|13481.7|13477.7|413
1725519900000|2024-09-05 07:05:00|13491.1|13487.1|13487.9|13483.9|13497.3|13493.3|13484.8|13480.8|371
1725520200000|2024-09-05 07:10:00|13484.8|13480.8|13475.4|13471.4|13484.8|13480.8|13475.4|13471.4|385
1725520500000|2024-09-05 07:15:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|250
1725520800000|2024-09-05 07:20:00|13481.7|13477.7|13475.4|13471.4|13484.8|13480.8|13475.4|13471.4|217
1725521100000|2024-09-05 07:25:00|13478.6|13474.6|13472.3|13468.3|13481.7|13477.7|13472.3|13468.3|217
1725521400000|2024-09-05 07:30:00|13475.4|13471.4|13469.2|13465.2|13475.4|13471.4|13466.1|13462.1|484
1725521700000|2024-09-05 07:35:00|13472.3|13468.3|13475.4|13471.4|13478.6|13474.6|13469.2|13465.2|215
1725522000000|2024-09-05 07:40:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|400
1725522300000|2024-09-05 07:45:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|377
1725522600000|2024-09-05 07:50:00|13470.8|13466.8|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|288
1725522900000|2024-09-05 07:55:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13466.1|13462.1|282
1725523200000|2024-09-05 08:00:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|483
1725523500000|2024-09-05 08:05:00|13472.3|13468.3|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|257
1725523800000|2024-09-05 08:10:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|131
1725524100000|2024-09-05 08:15:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|271
1725524400000|2024-09-05 08:20:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|337
1725524700000|2024-09-05 08:25:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|436
1725525000000|2024-09-05 08:30:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|306
1725525300000|2024-09-05 08:35:00|13462.9|13458.9|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|197
1725525600000|2024-09-05 08:40:00|13467.6|13463.6|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|443
1725525900000|2024-09-05 08:45:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|391
1725526200000|2024-09-05 08:50:00|13459.8|13455.8|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|195
1725526500000|2024-09-05 08:55:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|221
1725526800000|2024-09-05 09:00:00|13462.9|13458.9|13459.8|13455.8|13466.1|13462.1|13459.8|13455.8|235
1725527100000|2024-09-05 09:05:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|180
1725527400000|2024-09-05 09:10:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|120
1725527700000|2024-09-05 09:15:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|226
1725528000000|2024-09-05 09:20:00|13470.8|13466.8|13475.4|13471.4|13478.6|13474.6|13469.2|13465.2|322
1725528300000|2024-09-05 09:25:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|111
1725528600000|2024-09-05 09:30:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|101
1725528900000|2024-09-05 09:35:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|161
1725529200000|2024-09-05 09:40:00|||||||||47
1725529500000|2024-09-05 09:45:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|326
1725529800000|2024-09-05 09:50:00|13475.4|13471.4|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|413
1725530100000|2024-09-05 09:55:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|557
1725530400000|2024-09-05 10:00:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|246
1725530700000|2024-09-05 10:05:00|13470.8|13466.8|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|109
1725531000000|2024-09-05 10:10:00|13470.8|13466.8|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|49
1725531300000|2024-09-05 10:15:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|57
1725531600000|2024-09-05 10:20:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|67
1725531900000|2024-09-05 10:25:00|13472.3|13468.3|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|232
1725532200000|2024-09-05 10:30:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|123
1725532500000|2024-09-05 10:35:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|137
1725532800000|2024-09-05 10:40:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|222
1725533100000|2024-09-05 10:45:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|67
1725533400000|2024-09-05 10:50:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|89
1725533700000|2024-09-05 10:55:00|13464.5|13460.5|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|154
1725534000000|2024-09-05 11:00:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|162
1725534300000|2024-09-05 11:05:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|226
1725534600000|2024-09-05 11:10:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|221
1725534900000|2024-09-05 11:15:00|13466.1|13462.1|13472.3|13468.3|13472.3|13468.3|13462.9|13458.9|250
1725535200000|2024-09-05 11:20:00|13473.9|13469.9|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|559
1725535500000|2024-09-05 11:25:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|206
1725535800000|2024-09-05 11:30:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|359
1725536100000|2024-09-05 11:35:00|13462.9|13458.9|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|475
1725536400000|2024-09-05 11:40:00|13469.2|13465.2|13462.9|13458.9|13472.3|13468.3|13462.9|13458.9|201
1725536700000|2024-09-05 11:45:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|287
1725537000000|2024-09-05 11:50:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|247
1725537300000|2024-09-05 11:55:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|433
1725537600000|2024-09-05 12:00:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|864
1725537900000|2024-09-05 12:05:00|13472.3|13468.3|13469.2|13465.2|13475.4|13471.4|13466.1|13462.1|535
1725538200000|2024-09-05 12:10:00|13466.1|13462.1|13478.6|13474.6|13481.7|13477.7|13466.1|13462.1|568
1725538500000|2024-09-05 12:15:00|13477|13473|13512.9|13508.9|13516.1|13512.1|13477|13473|3276
1725538800000|2024-09-05 12:20:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13509.8|13505.8|1909
1725539100000|2024-09-05 12:25:00|13519.2|13515.2|13523.9|13519.9|13525.4|13521.4|13512.9|13508.9|2142
1725539400000|2024-09-05 12:30:00|13512.9|13508.9|13516.1|13512.1|13522.3|13518.3|13497.3|13493.3|2776
1725539700000|2024-09-05 12:35:00|13512.9|13508.9|13522.3|13518.3|13541.1|13537.1|13512.9|13508.9|1479
1725540000000|2024-09-05 12:40:00|13525.4|13521.4|13544.2|13540.2|13547.3|13543.3|13522.3|13518.3|917
1725540300000|2024-09-05 12:45:00|13541.1|13537.1|13534.8|13530.8|13544.2|13540.2|13531.7|13527.7|994
1725540600000|2024-09-05 12:50:00|13537.9|13533.9|13531.7|13527.7|13544.2|13540.2|13528.6|13524.6|1398
1725540900000|2024-09-05 12:55:00|13528.6|13524.6|13537.9|13533.9|13541.1|13537.1|13525.4|13521.4|1310
1725541200000|2024-09-05 13:00:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13531.7|13527.7|1309
1725541500000|2024-09-05 13:05:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13534.8|13530.8|1070
1725541800000|2024-09-05 13:10:00|13537.9|13533.9|13541.1|13537.1|13544.2|13540.2|13534.8|13530.8|583
1725542100000|2024-09-05 13:15:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|679
1725542400000|2024-09-05 13:20:00|13536.4|13532.4|13547.3|13543.3|13547.3|13543.3|13534.8|13530.8|1063
1725542700000|2024-09-05 13:25:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13531.7|13527.7|905
1725543000000|2024-09-05 13:30:00|13539.5|13535.5|13531.7|13527.7|13541.1|13537.1|13528.6|13524.6|1164
1725543300000|2024-09-05 13:35:00|13530.1|13526.1|13531.7|13527.7|13534.8|13530.8|13525.4|13521.4|983
1725543600000|2024-09-05 13:40:00|13534.8|13530.8|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|606
1725543900000|2024-09-05 13:45:00|13528.6|13524.6|13531.7|13527.7|13544.2|13540.2|13522.3|13518.3|1297
1725544200000|2024-09-05 13:50:00|13528.6|13524.6|13544.2|13540.2|13544.2|13540.2|13528.6|13524.6|1114
1725544500000|2024-09-05 13:55:00|13547.3|13543.3|13544.2|13540.2|13553.6|13549.6|13537.9|13533.9|1830
1725544800000|2024-09-05 14:00:00|13530.1|13526.1|13503.6|13499.6|13548.9|13544.9|13497.3|13493.3|4080
1725545100000|2024-09-05 14:05:00|13506.7|13502.7|13509.8|13505.8|13512.9|13508.9|13491.1|13487.1|1841
1725545400000|2024-09-05 14:10:00|13512.9|13508.9|13528.6|13524.6|13531.7|13527.7|13506.7|13502.7|1849
1725545700000|2024-09-05 14:15:00|13525.4|13521.4|13519.2|13515.2|13531.7|13527.7|13516.1|13512.1|1580
1725546000000|2024-09-05 14:20:00|13520.8|13516.8|13503.6|13499.6|13522.3|13518.3|13500.4|13496.4|1280
1725546300000|2024-09-05 14:25:00|13500.4|13496.4|13509.8|13505.8|13519.2|13515.2|13500.4|13496.4|2126
1725546600000|2024-09-05 14:30:00|13512.9|13508.9|13519.2|13515.2|13522.3|13518.3|13506.7|13502.7|1749
1725546900000|2024-09-05 14:35:00|13522.3|13518.3|13506.7|13502.7|13522.3|13518.3|13503.6|13499.6|1100
1725547200000|2024-09-05 14:40:00|13509.8|13505.8|13484.8|13480.8|13509.8|13505.8|13475.4|13471.4|2290
1725547500000|2024-09-05 14:45:00|13481.7|13477.7|13494.2|13490.2|13497.3|13493.3|13481.7|13477.7|1803
1725547800000|2024-09-05 14:50:00|13497.3|13493.3|13491.1|13487.1|13500.4|13496.4|13491.1|13487.1|814
1725548100000|2024-09-05 14:55:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|719
1725548400000|2024-09-05 15:00:00|13481.7|13477.7|13487.9|13483.9|13491.1|13487.1|13478.6|13474.6|1297
1725548700000|2024-09-05 15:05:00|13484.8|13480.8|13478.6|13474.6|13487.9|13483.9|13466.1|13462.1|2266
1725549000000|2024-09-05 15:10:00|13481.7|13477.7|13491.1|13487.1|13491.1|13487.1|13478.6|13474.6|801
1725549300000|2024-09-05 15:15:00|13487.9|13483.9|13491.1|13487.1|13500.4|13496.4|13487.9|13483.9|1463
1725549600000|2024-09-05 15:20:00|13487.9|13483.9|13494.2|13490.2|13494.2|13490.2|13484.8|13480.8|643
1725549900000|2024-09-05 15:25:00|13491.1|13487.1|13503.6|13499.6|13506.7|13502.7|13491.1|13487.1|1701
1725550200000|2024-09-05 15:30:00|13500.4|13496.4|13516.1|13512.1|13516.1|13512.1|13500.4|13496.4|1053
1725550500000|2024-09-05 15:35:00|13512.9|13508.9|13519.2|13515.2|13522.3|13518.3|13506.7|13502.7|1074
1725550800000|2024-09-05 15:40:00|13522.3|13518.3|13528.6|13524.6|13531.7|13527.7|13519.2|13515.2|989
1725551100000|2024-09-05 15:45:00|13525.4|13521.4|13519.2|13515.2|13528.6|13524.6|13516.1|13512.1|873
1725551400000|2024-09-05 15:50:00|13516.1|13512.1|13522.3|13518.3|13528.6|13524.6|13512.9|13508.9|1049
1725551700000|2024-09-05 15:55:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|855
1725552000000|2024-09-05 16:00:00|13522.3|13518.3|13516.1|13512.1|13525.4|13521.4|13512.9|13508.9|822
1725552300000|2024-09-05 16:05:00|13519.2|13515.2|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|790
1725552600000|2024-09-05 16:10:00|13516.1|13512.1|13528.6|13524.6|13531.7|13527.7|13516.1|13512.1|1566
1725552900000|2024-09-05 16:15:00|13531.7|13527.7|13534.8|13530.8|13537.9|13533.9|13528.6|13524.6|615
1725553200000|2024-09-05 16:20:00|13531.7|13527.7|13541.1|13537.1|13541.1|13537.1|13528.6|13524.6|867
1725553500000|2024-09-05 16:25:00|13537.9|13533.9|13547.3|13543.3|13547.3|13543.3|13537.9|13533.9|1157
1725553800000|2024-09-05 16:30:00|13544.2|13540.2|13537.9|13533.9|13547.3|13543.3|13528.6|13524.6|1296
1725554100000|2024-09-05 16:35:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13534.8|13530.8|313
1725554400000|2024-09-05 16:40:00|13537.9|13533.9|13531.7|13527.7|13541.1|13537.1|13528.6|13524.6|807
1725554700000|2024-09-05 16:45:00|13528.6|13524.6|13525.4|13521.4|13534.8|13530.8|13522.3|13518.3|911
1725555000000|2024-09-05 16:50:00|13528.6|13524.6|13547.3|13543.3|13559.8|13555.8|13528.6|13524.6|1603
1725555300000|2024-09-05 16:55:00|13550.4|13546.4|13556.7|13552.7|13559.8|13555.8|13541.1|13537.1|1292
1725555600000|2024-09-05 17:00:00|13553.6|13549.6|13556.7|13552.7|13559.8|13555.8|13547.3|13543.3|1810
1725555900000|2024-09-05 17:05:00|13559.8|13555.8|13569.2|13565.2|13569.2|13565.2|13559.8|13555.8|1142
1725556200000|2024-09-05 17:10:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|402
1725556500000|2024-09-05 17:15:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|768
1725556800000|2024-09-05 17:20:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13564.5|13560.5|1092
1725557100000|2024-09-05 17:25:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|628
1725557400000|2024-09-05 17:30:00|13572.3|13568.3|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|1738
1725557700000|2024-09-05 17:35:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13566.1|13562.1|1685
1725558000000|2024-09-05 17:40:00|13581.7|13577.7|13569.2|13565.2|13581.7|13577.7|13569.2|13565.2|1055
1725558300000|2024-09-05 17:45:00|13572.3|13568.3|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|999
1725558600000|2024-09-05 17:50:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13562.9|13558.9|825
1725558900000|2024-09-05 17:55:00|13566.1|13562.1|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|532
1725559200000|2024-09-05 18:00:00|13575.4|13571.4|13578.6|13574.6|13581.7|13577.7|13569.2|13565.2|911
1725559500000|2024-09-05 18:05:00|13575.4|13571.4|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|386
1725559800000|2024-09-05 18:10:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|880
1725560100000|2024-09-05 18:15:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|532
1725560400000|2024-09-05 18:20:00|13575.4|13571.4|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|368
1725560700000|2024-09-05 18:25:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|707
1725561000000|2024-09-05 18:30:00|13584.8|13580.8|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|1242
1725561300000|2024-09-05 18:35:00|13581.7|13577.7|13575.4|13571.4|13581.7|13577.7|13572.3|13568.3|501
1725561600000|2024-09-05 18:40:00|13572.3|13568.3|13566.1|13562.1|13572.3|13568.3|13561.4|13557.4|868
1725561900000|2024-09-05 18:45:00|13562.9|13558.9|13559.8|13555.8|13566.1|13562.1|13556.7|13552.7|492
1725562200000|2024-09-05 18:50:00|13556.7|13552.7|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|792
1725562500000|2024-09-05 18:55:00|13559.8|13555.8|13569.2|13565.2|13569.2|13565.2|13556.7|13552.7|1662
1725562800000|2024-09-05 19:00:00|13572.3|13568.3|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|1723
1725563100000|2024-09-05 19:05:00|13581.7|13577.7|13575.4|13571.4|13584.8|13580.8|13572.3|13568.3|586
1725563400000|2024-09-05 19:10:00|13578.6|13574.6|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|700
1725563700000|2024-09-05 19:15:00|13584.8|13580.8|13575.4|13571.4|13587.9|13583.9|13572.3|13568.3|1461
1725564000000|2024-09-05 19:20:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|533
1725564300000|2024-09-05 19:25:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|498
1725564600000|2024-09-05 19:30:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|585
1725564900000|2024-09-05 19:35:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|390
1725565200000|2024-09-05 19:40:00|13572.3|13568.3|13583.3|13579.3|13584.8|13580.8|13569.2|13565.2|1541
1725565500000|2024-09-05 19:45:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|512
1725565800000|2024-09-05 19:50:00|13584.8|13580.8|13578.6|13574.6|13587.9|13583.9|13578.6|13574.6|874
1725566100000|2024-09-05 19:55:00|13575.4|13571.4|13572.3|13568.3|13578.6|13574.6|13569.2|13565.2|1872
1725566400000|2024-09-05 20:00:00|13575.4|13571.4|13569.2|13565.2|13578.6|13574.6|13562.9|13558.9|1587
1725566700000|2024-09-05 20:05:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|813
1725567000000|2024-09-05 20:10:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|528
1725567300000|2024-09-05 20:15:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|416
1725567600000|2024-09-05 20:20:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|963
1725567900000|2024-09-05 20:25:00|13575.4|13571.4|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|221
1725568200000|2024-09-05 20:30:00|13575.4|13571.4|13578.6|13574.6|13584.8|13580.8|13572.3|13568.3|1002
1725568500000|2024-09-05 20:35:00|13575.4|13571.4|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|356
1725568800000|2024-09-05 20:40:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|164
1725569100000|2024-09-05 20:45:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|340
1725569400000|2024-09-05 20:50:00|13575.4|13571.4|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|240
1725569700000|2024-09-05 20:55:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|455
1725573600000|2024-09-05 22:00:00|13569.2|13565.2|13562.9|13558.9|13575.4|13571.4|13562.9|13558.9|179
1725573900000|2024-09-05 22:05:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|155
1725574200000|2024-09-05 22:10:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|107
1725574500000|2024-09-05 22:15:00|13567.6|13563.6|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|11
1725574800000|2024-09-05 22:20:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13567.6|13563.6|3
1725575700000|2024-09-05 22:35:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|28
1725576000000|2024-09-05 22:40:00|||||||||2
1725576300000|2024-09-05 22:45:00|13570.8|13566.8|13572.3|13568.3|13572.3|13568.3|13570.8|13566.8|39
1725576600000|2024-09-05 22:50:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|20
1725576900000|2024-09-05 22:55:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|15
1725577200000|2024-09-05 23:00:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|9
1725577500000|2024-09-05 23:05:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13573.9|13569.9|21
1725577800000|2024-09-05 23:10:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|42
1725578400000|2024-09-05 23:20:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|119
1725578700000|2024-09-05 23:25:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|60
1725579000000|2024-09-05 23:30:00|||||||||22
1725579300000|2024-09-05 23:35:00|13572.3|13568.3|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|166
1725579600000|2024-09-05 23:40:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|63
1725579900000|2024-09-05 23:45:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|63
1725580200000|2024-09-05 23:50:00|13567.6|13563.6|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|103
1725580500000|2024-09-05 23:55:00|13562.9|13558.9|13562.9|13558.9|13564.5|13560.5|13562.9|13558.9|121
1725580800000|2024-09-06 00:00:00|13559.8|13555.8|13569.2|13565.2|13572.3|13568.3|13559.8|13555.8|114
1725581100000|2024-09-06 00:05:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|233
1725581400000|2024-09-06 00:10:00|13562.9|13558.9|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|121
1725581700000|2024-09-06 00:15:00|13569.2|13565.2|13559.8|13555.8|13569.2|13565.2|13559.8|13555.8|84
1725582000000|2024-09-06 00:20:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|178
1725582300000|2024-09-06 00:25:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|67
1725582600000|2024-09-06 00:30:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|110
1725582900000|2024-09-06 00:35:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|137
1725583200000|2024-09-06 00:40:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|126
1725583500000|2024-09-06 00:45:00|||||||||39
1725583800000|2024-09-06 00:50:00|13569.2|13565.2|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|231
1725584100000|2024-09-06 00:55:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|25
1725584400000|2024-09-06 01:00:00|13573.9|13569.9|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|294
1725584700000|2024-09-06 01:05:00|13584.8|13580.8|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|473
1725585000000|2024-09-06 01:10:00|13575.4|13571.4|13572.3|13568.3|13578.6|13574.6|13572.3|13568.3|131
1725585300000|2024-09-06 01:15:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|175
1725585600000|2024-09-06 01:20:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|38
1725585900000|2024-09-06 01:25:00|13578.6|13574.6|13572.3|13568.3|13578.6|13574.6|13572.3|13568.3|130
1725586200000|2024-09-06 01:30:00|13569.2|13565.2|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|275
1725586500000|2024-09-06 01:35:00|13572.3|13568.3|13570.8|13566.8|13572.3|13568.3|13569.2|13565.2|206
1725586800000|2024-09-06 01:40:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|38
1725587100000|2024-09-06 01:45:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|287
1725587400000|2024-09-06 01:50:00|13566.1|13562.1|13567.6|13563.6|13569.2|13565.2|13562.9|13558.9|145
1725587700000|2024-09-06 01:55:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|134
1725588000000|2024-09-06 02:00:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|114
1725588300000|2024-09-06 02:05:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|82
1725588600000|2024-09-06 02:10:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|136
1725588900000|2024-09-06 02:15:00|13578.6|13574.6|13572.3|13568.3|13578.6|13574.6|13572.3|13568.3|139
1725589200000|2024-09-06 02:20:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|116
1725589500000|2024-09-06 02:25:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|124
1725589800000|2024-09-06 02:30:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|222
1725590100000|2024-09-06 02:35:00|13583.3|13579.3|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|58
1725590400000|2024-09-06 02:40:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|129
1725590700000|2024-09-06 02:45:00|13583.3|13579.3|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|238
1725591000000|2024-09-06 02:50:00|||||||||62
1725591300000|2024-09-06 02:55:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|182
1725591600000|2024-09-06 03:00:00|||||||||51
1725591900000|2024-09-06 03:05:00|13586.4|13582.4|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|133
1725592200000|2024-09-06 03:10:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|135
1725592500000|2024-09-06 03:15:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|255
1725592800000|2024-09-06 03:20:00|13587.9|13583.9|13592.6|13588.6|13594.2|13590.2|13587.9|13583.9|289
1725593100000|2024-09-06 03:25:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|96
1725593400000|2024-09-06 03:30:00|13592.6|13588.6|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|37
1725593700000|2024-09-06 03:35:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|211
1725594000000|2024-09-06 03:40:00|||||||||9
1725594300000|2024-09-06 03:45:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|192
1725594600000|2024-09-06 03:50:00|||||||||34
1725594900000|2024-09-06 03:55:00|||||||||7
1725595200000|2024-09-06 04:00:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|31
1725595500000|2024-09-06 04:05:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|165
1725595800000|2024-09-06 04:10:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|81
1725596100000|2024-09-06 04:15:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|114
1725596400000|2024-09-06 04:20:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|154
1725596700000|2024-09-06 04:25:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|36
1725597000000|2024-09-06 04:30:00|13602|13598|13602|13598|13603.6|13599.6|13600.4|13596.4|36
1725597300000|2024-09-06 04:35:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|27
1725597600000|2024-09-06 04:40:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|126
1725597900000|2024-09-06 04:45:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|54
1725598200000|2024-09-06 04:50:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|56
1725598500000|2024-09-06 04:55:00|13598.9|13594.9|13597.3|13593.3|13598.9|13594.9|13597.3|13593.3|58
1725598800000|2024-09-06 05:00:00|||||||||30
1725599100000|2024-09-06 05:05:00|13600.4|13596.4|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|176
1725599400000|2024-09-06 05:10:00|13603.6|13599.6|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|244
1725599700000|2024-09-06 05:15:00|13611.4|13607.4|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|138
1725600000000|2024-09-06 05:20:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|56
1725600300000|2024-09-06 05:25:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|142
1725600600000|2024-09-06 05:30:00|13616.1|13612.1|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|144
1725600900000|2024-09-06 05:35:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|107
1725601200000|2024-09-06 05:40:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|56
1725601500000|2024-09-06 05:45:00|13614.5|13610.5|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|148
1725601800000|2024-09-06 05:50:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|133
1725602100000|2024-09-06 05:55:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|140
1725602400000|2024-09-06 06:00:00|13609.8|13605.8|13611.4|13607.4|13612.9|13608.9|13609.8|13605.8|78
1725602700000|2024-09-06 06:05:00|13609.8|13605.8|13614.5|13610.5|13616.1|13612.1|13609.8|13605.8|178
1725603000000|2024-09-06 06:10:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|248
1725603300000|2024-09-06 06:15:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|116
1725603600000|2024-09-06 06:20:00|13619.2|13615.2|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|272
1725603900000|2024-09-06 06:25:00|13611.4|13607.4|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|191
1725604200000|2024-09-06 06:30:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13612.9|13608.9|365
1725604500000|2024-09-06 06:35:00|13627|13623|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|205
1725604800000|2024-09-06 06:40:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|177
1725605100000|2024-09-06 06:45:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|64
1725605400000|2024-09-06 06:50:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|269
1725605700000|2024-09-06 06:55:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|186
1725606000000|2024-09-06 07:00:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|508
1725606300000|2024-09-06 07:05:00|13631.7|13627.7|13622.3|13618.3|13634.8|13630.8|13622.3|13618.3|285
1725606600000|2024-09-06 07:10:00|13619.2|13615.2|13628.6|13624.6|13628.6|13624.6|13619.2|13615.2|376
1725606900000|2024-09-06 07:15:00|13630.1|13626.1|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|281
1725607200000|2024-09-06 07:20:00|13636.4|13632.4|13631.7|13627.7|13641.1|13637.1|13628.6|13624.6|396
1725607500000|2024-09-06 07:25:00|13628.6|13624.6|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|151
1725607800000|2024-09-06 07:30:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|659
1725608100000|2024-09-06 07:35:00|13628.6|13624.6|13631.7|13627.7|13637.9|13633.9|13628.6|13624.6|336
1725608400000|2024-09-06 07:40:00|13628.6|13624.6|13637.9|13633.9|13637.9|13633.9|13625.4|13621.4|532
1725608700000|2024-09-06 07:45:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|260
1725609000000|2024-09-06 07:50:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|139
1725609300000|2024-09-06 07:55:00|13637.9|13633.9|13625.4|13621.4|13637.9|13633.9|13625.4|13621.4|428
1725609600000|2024-09-06 08:00:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|190
1725609900000|2024-09-06 08:05:00|13622.3|13618.3|13628.6|13624.6|13630.1|13626.1|13622.3|13618.3|161
1725610200000|2024-09-06 08:10:00|13627|13623|13619.2|13615.2|13628.6|13624.6|13616.1|13612.1|538
1725610500000|2024-09-06 08:15:00|13622.3|13618.3|13628.6|13624.6|13628.6|13624.6|13620.8|13616.8|135
1725610800000|2024-09-06 08:20:00|13627|13623|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|131
1725611100000|2024-09-06 08:25:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|296
1725611400000|2024-09-06 08:30:00|13619.2|13615.2|13622.3|13618.3|13623.9|13619.9|13619.2|13615.2|145
1725611700000|2024-09-06 08:35:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|120
1725612000000|2024-09-06 08:40:00|13625.4|13621.4|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|207
1725612300000|2024-09-06 08:45:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|130
1725612600000|2024-09-06 08:50:00|13627|13623|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|185
1725612900000|2024-09-06 08:55:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|127
1725613200000|2024-09-06 09:00:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|295
1725613500000|2024-09-06 09:05:00|13630.1|13626.1|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|550
1725613800000|2024-09-06 09:10:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|206
1725614100000|2024-09-06 09:15:00|13631.7|13627.7|13630.1|13626.1|13631.7|13627.7|13628.6|13624.6|369
1725614400000|2024-09-06 09:20:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|134
1725614700000|2024-09-06 09:25:00|13625.4|13621.4|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|113
1725615000000|2024-09-06 09:30:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|150
1725615300000|2024-09-06 09:35:00|13637.9|13633.9|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|151
1725615600000|2024-09-06 09:40:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|945
1725615900000|2024-09-06 09:45:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|145
1725616200000|2024-09-06 09:50:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|164
1725616500000|2024-09-06 09:55:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|230
1725616800000|2024-09-06 10:00:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|202
1725617100000|2024-09-06 10:05:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|204
1725617400000|2024-09-06 10:10:00|13645.8|13641.8|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|175
1725617700000|2024-09-06 10:15:00|13650.4|13646.4|13644.2|13640.2|13650.4|13646.4|13644.2|13640.2|142
1725618000000|2024-09-06 10:20:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|250
1725618300000|2024-09-06 10:25:00|13642.6|13638.6|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|128
1725618600000|2024-09-06 10:30:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|245
1725618900000|2024-09-06 10:35:00|13645.8|13641.8|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|288
1725619200000|2024-09-06 10:40:00|13637.9|13633.9|13647.3|13643.3|13647.3|13643.3|13637.9|13633.9|411
1725619500000|2024-09-06 10:45:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|147
1725619800000|2024-09-06 10:50:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|363
1725620100000|2024-09-06 10:55:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|371
1725620400000|2024-09-06 11:00:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|514
1725620700000|2024-09-06 11:05:00|13653.6|13649.6|13659.8|13655.8|13659.8|13655.8|13647.3|13643.3|396
1725621000000|2024-09-06 11:10:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|243
1725621300000|2024-09-06 11:15:00|13653.6|13649.6|13650.4|13646.4|13656.7|13652.7|13650.4|13646.4|773
1725621600000|2024-09-06 11:20:00|13647.3|13643.3|13647.3|13643.3|13653.6|13649.6|13647.3|13643.3|977
1725621900000|2024-09-06 11:25:00|13648.9|13644.9|13644.2|13640.2|13653.6|13649.6|13644.2|13640.2|410
1725622200000|2024-09-06 11:30:00|13645.8|13641.8|13647.3|13643.3|13653.6|13649.6|13644.2|13640.2|349
1725622500000|2024-09-06 11:35:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|478
1725622800000|2024-09-06 11:40:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|831
1725623100000|2024-09-06 11:45:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|425
1725623400000|2024-09-06 11:50:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|476
1725623700000|2024-09-06 11:55:00|13644.2|13640.2|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|564
1725624000000|2024-09-06 12:00:00|13647.3|13643.3|13659.8|13655.8|13662.9|13658.9|13644.2|13640.2|895
1725624300000|2024-09-06 12:05:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13650.4|13646.4|733
1725624600000|2024-09-06 12:10:00|13650.4|13646.4|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|866
1725624900000|2024-09-06 12:15:00|13641.1|13637.1|13641.1|13637.1|13650.4|13646.4|13637.9|13633.9|1662
1725625200000|2024-09-06 12:20:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|1174
1725625500000|2024-09-06 12:25:00|13641.1|13637.1|13652|13648|13655.1|13651.1|13639.5|13635.5|1330
1725625800000|2024-09-06 12:30:00|13650.4|13646.4|13669.2|13665.2|13716.1|13712.1|13525.4|13521.4|3445
1725626100000|2024-09-06 12:35:00|13667.6|13663.6|13659.8|13655.8|13675.4|13671.4|13637.9|13633.9|3906
1725626400000|2024-09-06 12:40:00|13656.7|13652.7|13653.6|13649.6|13666.1|13662.1|13644.2|13640.2|2755
1725626700000|2024-09-06 12:45:00|13656.7|13652.7|13633.3|13629.3|13666.1|13662.1|13628.6|13624.6|2539
1725627000000|2024-09-06 12:50:00|13634.8|13630.8|13603.6|13599.6|13636.4|13632.4|13603.6|13599.6|2177
1725627300000|2024-09-06 12:55:00|13606.7|13602.7|13619.2|13615.2|13631.7|13627.7|13594.2|13590.2|2456
1725627600000|2024-09-06 13:00:00|13617.6|13613.6|13600.4|13596.4|13628.6|13624.6|13594.2|13590.2|1686
1725627900000|2024-09-06 13:05:00|13597.3|13593.3|13562.9|13558.9|13609.8|13605.8|13556.7|13552.7|2201
1725628200000|2024-09-06 13:10:00|13559.8|13555.8|13578.6|13574.6|13581.7|13577.7|13553.6|13549.6|2138
1725628500000|2024-09-06 13:15:00|13575.4|13571.4|13578.6|13574.6|13581.7|13577.7|13562.9|13558.9|1559
1725628800000|2024-09-06 13:20:00|13575.4|13571.4|13569.2|13565.2|13584.8|13580.8|13566.1|13562.1|1776
1725629100000|2024-09-06 13:25:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13556.7|13552.7|1726
1725629400000|2024-09-06 13:30:00|13569.2|13565.2|13547.3|13543.3|13569.2|13565.2|13544.2|13540.2|1989
1725629700000|2024-09-06 13:35:00|13544.2|13540.2|13534.8|13530.8|13547.3|13543.3|13525.4|13521.4|2921
1725630000000|2024-09-06 13:40:00|13537.9|13533.9|13537.9|13533.9|13553.6|13549.6|13528.6|13524.6|1833
1725630300000|2024-09-06 13:45:00|13539.5|13535.5|13534.8|13530.8|13547.3|13543.3|13531.7|13527.7|1833
1725630600000|2024-09-06 13:50:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13519.2|13515.2|1601
1725630900000|2024-09-06 13:55:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13522.3|13518.3|1842
1725631200000|2024-09-06 14:00:00|13541.1|13537.1|13547.3|13543.3|13550.4|13546.4|13537.9|13533.9|1146
1725631500000|2024-09-06 14:05:00|13550.4|13546.4|13556.7|13552.7|13556.7|13552.7|13544.2|13540.2|1618
1725631800000|2024-09-06 14:10:00|13559.8|13555.8|13566.1|13562.1|13569.2|13565.2|13550.4|13546.4|1070
1725632100000|2024-09-06 14:15:00|13562.9|13558.9|13581.7|13577.7|13584.8|13580.8|13562.9|13558.9|1566
1725632400000|2024-09-06 14:20:00|13578.6|13574.6|13606.7|13602.7|13606.7|13602.7|13575.4|13571.4|2478
1725632700000|2024-09-06 14:25:00|13603.6|13599.6|13625.4|13621.4|13630.1|13626.1|13603.6|13599.6|2404
1725633000000|2024-09-06 14:30:00|13622.3|13618.3|13641.1|13637.1|13641.1|13637.1|13622.3|13618.3|2568
1725633300000|2024-09-06 14:35:00|13644.2|13640.2|13662.9|13658.9|13662.9|13658.9|13634.8|13630.8|3029
1725633600000|2024-09-06 14:40:00|13659.8|13655.8|13672.3|13668.3|13678.6|13674.6|13656.7|13652.7|2510
1725633900000|2024-09-06 14:45:00|13673.9|13669.9|13678.6|13674.6|13678.6|13674.6|13662.9|13658.9|2176
1725634200000|2024-09-06 14:50:00|13677|13673|13681.7|13677.7|13681.7|13677.7|13662.9|13658.9|1911
1725634500000|2024-09-06 14:55:00|13684.8|13680.8|13684.8|13680.8|13694.2|13690.2|13681.7|13677.7|1971
1725634800000|2024-09-06 15:00:00|13687.9|13683.9|13681.7|13677.7|13725.4|13721.4|13681.7|13677.7|5528
1725635100000|2024-09-06 15:05:00|13678.6|13674.6|13669.2|13665.2|13687.9|13683.9|13662.9|13658.9|3296
1725635400000|2024-09-06 15:10:00|13672.3|13668.3|13709.8|13705.8|13712.9|13708.9|13672.3|13668.3|3045
1725635700000|2024-09-06 15:15:00|13706.7|13702.7|13719.2|13715.2|13725.4|13721.4|13700.4|13696.4|2568
1725636000000|2024-09-06 15:20:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13706.7|13702.7|2761
1725636300000|2024-09-06 15:25:00|13722.3|13718.3|13703.6|13699.6|13725.4|13721.4|13700.4|13696.4|2716
1725636600000|2024-09-06 15:30:00|13700.4|13696.4|13687.9|13683.9|13703.6|13699.6|13678.6|13674.6|2750
1725636900000|2024-09-06 15:35:00|13684.8|13680.8|13672.3|13668.3|13694.2|13690.2|13672.3|13668.3|1799
1725637200000|2024-09-06 15:40:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|881
1725637500000|2024-09-06 15:45:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13656.7|13652.7|955
1725637800000|2024-09-06 15:50:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|969
1725638100000|2024-09-06 15:55:00|13677|13673|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|691
1725638400000|2024-09-06 16:00:00|13678.6|13674.6|13650.4|13646.4|13678.6|13674.6|13647.3|13643.3|2094
1725638700000|2024-09-06 16:05:00|13647.3|13643.3|13644.2|13640.2|13650.4|13646.4|13634.8|13630.8|1277
1725639000000|2024-09-06 16:10:00|13647.3|13643.3|13622.3|13618.3|13650.4|13646.4|13622.3|13618.3|1228
1725639300000|2024-09-06 16:15:00|13619.2|13615.2|13609.8|13605.8|13627|13623|13609.8|13605.8|2507
1725639600000|2024-09-06 16:20:00|13606.7|13602.7|13594.2|13590.2|13609.8|13605.8|13594.2|13590.2|1578
1725639900000|2024-09-06 16:25:00|13591.1|13587.1|13606.7|13602.7|13606.7|13602.7|13591.1|13587.1|1197
1725640200000|2024-09-06 16:30:00|13609.8|13605.8|13584.8|13580.8|13609.8|13605.8|13584.8|13580.8|1244
1725640500000|2024-09-06 16:35:00|13583.3|13579.3|13597.3|13593.3|13600.4|13596.4|13581.7|13577.7|1528
1725640800000|2024-09-06 16:40:00|13600.4|13596.4|13587.9|13583.9|13600.4|13596.4|13584.8|13580.8|1009
1725641100000|2024-09-06 16:45:00|13591.1|13587.1|13569.2|13565.2|13591.1|13587.1|13569.2|13565.2|1448
1725641400000|2024-09-06 16:50:00|13566.1|13562.1|13575.4|13571.4|13575.4|13571.4|13566.1|13562.1|941
1725641700000|2024-09-06 16:55:00|13572.3|13568.3|13581.7|13577.7|13584.8|13580.8|13572.3|13568.3|768
1725642000000|2024-09-06 17:00:00|13578.6|13574.6|13562.9|13558.9|13584.8|13580.8|13559.8|13555.8|693
1725642300000|2024-09-06 17:05:00|13566.1|13562.1|13562.9|13558.9|13575.4|13571.4|13556.7|13552.7|562
1725642600000|2024-09-06 17:10:00|13566.1|13562.1|13578.6|13574.6|13584.8|13580.8|13566.1|13562.1|1533
1725642900000|2024-09-06 17:15:00|13581.7|13577.7|13584.8|13580.8|13592.6|13588.6|13581.7|13577.7|1082
1725643200000|2024-09-06 17:20:00|13587.9|13583.9|13587.9|13583.9|13594.2|13590.2|13587.9|13583.9|853
1725643500000|2024-09-06 17:25:00|13591.1|13587.1|13609.8|13605.8|13612.9|13608.9|13591.1|13587.1|662
1725643800000|2024-09-06 17:30:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13597.3|13593.3|1419
1725644100000|2024-09-06 17:35:00|13603.6|13599.6|13609.8|13605.8|13619.2|13615.2|13603.6|13599.6|1393
1725644400000|2024-09-06 17:40:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13600.4|13596.4|1047
1725644700000|2024-09-06 17:45:00|13609.8|13605.8|13609.8|13605.8|13616.1|13612.1|13603.6|13599.6|877
1725645000000|2024-09-06 17:50:00|13606.7|13602.7|13597.3|13593.3|13611.4|13607.4|13597.3|13593.3|497
1725645300000|2024-09-06 17:55:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13575.4|13571.4|1292
1725645600000|2024-09-06 18:00:00|13581.7|13577.7|13559.8|13555.8|13581.7|13577.7|13559.8|13555.8|1195
1725645900000|2024-09-06 18:05:00|13562.9|13558.9|13556.7|13552.7|13562.9|13558.9|13553.6|13549.6|1153
1725646200000|2024-09-06 18:10:00|13559.8|13555.8|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|653
1725646500000|2024-09-06 18:15:00|13569.2|13565.2|13575.4|13571.4|13575.4|13571.4|13566.1|13562.1|632
1725646800000|2024-09-06 18:20:00|13572.3|13568.3|13569.2|13565.2|13578.6|13574.6|13569.2|13565.2|702
1725647100000|2024-09-06 18:25:00|13567.6|13563.6|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|677
1725647400000|2024-09-06 18:30:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|577
1725647700000|2024-09-06 18:35:00|13570.8|13566.8|13572.3|13568.3|13575.4|13571.4|13562.9|13558.9|544
1725648000000|2024-09-06 18:40:00|13575.4|13571.4|13569.2|13565.2|13578.6|13574.6|13562.9|13558.9|911
1725648300000|2024-09-06 18:45:00|13566.1|13562.1|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|711
1725648600000|2024-09-06 18:50:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|835
1725648900000|2024-09-06 18:55:00|13575.4|13571.4|13575.4|13571.4|13584.8|13580.8|13575.4|13571.4|2090
1725649200000|2024-09-06 19:00:00|13578.6|13574.6|13575.4|13571.4|13581.7|13577.7|13572.3|13568.3|2146
1725649500000|2024-09-06 19:05:00|13572.3|13568.3|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|912
1725649800000|2024-09-06 19:10:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|548
1725650100000|2024-09-06 19:15:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|755
1725650400000|2024-09-06 19:20:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|357
1725650700000|2024-09-06 19:25:00|13569.2|13565.2|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|244
1725651000000|2024-09-06 19:30:00|13566.1|13562.1|13556.7|13552.7|13566.1|13562.1|13553.6|13549.6|714
1725651300000|2024-09-06 19:35:00|13553.6|13549.6|13562.9|13558.9|13566.1|13562.1|13553.6|13549.6|704
1725651600000|2024-09-06 19:40:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13562.9|13558.9|697
1725651900000|2024-09-06 19:45:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|729
1725652200000|2024-09-06 19:50:00|13569.2|13565.2|13578.6|13574.6|13581.7|13577.7|13569.2|13565.2|1085
1725652500000|2024-09-06 19:55:00|13575.4|13571.4|13562.9|13558.9|13575.4|13571.4|13559.8|13555.8|2944
1725652800000|2024-09-06 20:00:00|13569.2|13565.2|13564.5|13560.5|13569.2|13565.2|13556.7|13552.7|2858
1725653100000|2024-09-06 20:05:00|13566.1|13562.1|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|900
1725653400000|2024-09-06 20:10:00|13556.7|13552.7|13553.6|13549.6|13559.8|13555.8|13550.4|13546.4|811
1725653700000|2024-09-06 20:15:00|13552|13548|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|178
1725654000000|2024-09-06 20:20:00|13550.4|13546.4|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|658
1725654300000|2024-09-06 20:25:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|415
1725654600000|2024-09-06 20:30:00|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|316
1725654900000|2024-09-06 20:35:00|13556.7|13552.7|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|231
1725655200000|2024-09-06 20:40:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|40
1725655500000|2024-09-06 20:45:00|13569.2|13565.2|13575.4|13571.4|13575.4|13571.4|13566.1|13562.1|320
1725655800000|2024-09-06 20:50:00|13572.3|13568.3|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|470
1725656100000|2024-09-06 20:55:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|413
1725832800000|2024-09-08 22:00:00|13559.8|13555.8|13547.3|13543.3|13564.5|13560.5|13537.9|13533.9|386
1725833100000|2024-09-08 22:05:00|13544.2|13540.2|13550.4|13546.4|13553.6|13549.6|13544.2|13540.2|113
1725833400000|2024-09-08 22:10:00|13547.3|13543.3|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|411
1725833700000|2024-09-08 22:15:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|169
1725834000000|2024-09-08 22:20:00|13545.8|13541.8|13541.1|13537.1|13545.8|13541.8|13541.1|13537.1|128
1725834300000|2024-09-08 22:25:00|13542.6|13538.6|13539.5|13535.5|13542.6|13538.6|13537.9|13533.9|123
1725834600000|2024-09-08 22:30:00|13541.1|13537.1|13544.2|13540.2|13545.8|13541.8|13537.9|13533.9|65
1725834900000|2024-09-08 22:35:00|13547.3|13543.3|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|51
1725835200000|2024-09-08 22:40:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|12
1725835500000|2024-09-08 22:45:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|64
1725835800000|2024-09-08 22:50:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|54
1725836100000|2024-09-08 22:55:00|13542.6|13538.6|13541.1|13537.1|13542.6|13538.6|13537.9|13533.9|65
1725836400000|2024-09-08 23:00:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13542.6|13538.6|93
1725836700000|2024-09-08 23:05:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|120
1725837000000|2024-09-08 23:10:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|65
1725837300000|2024-09-08 23:15:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|60
1725837600000|2024-09-08 23:20:00|13544.2|13540.2|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|175
1725837900000|2024-09-08 23:25:00|13531.7|13527.7|13525.4|13521.4|13531.7|13527.7|13525.4|13521.4|109
1725838200000|2024-09-08 23:30:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|93
1725838500000|2024-09-08 23:35:00|13531.7|13527.7|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|94
1725838800000|2024-09-08 23:40:00|13527|13523|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|68
1725839100000|2024-09-08 23:45:00|13531.7|13527.7|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|125
1725839400000|2024-09-08 23:50:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|166
1725839700000|2024-09-08 23:55:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|151
1725840000000|2024-09-09 00:00:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|494
1725840300000|2024-09-09 00:05:00|13522.3|13518.3|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|218
1725840600000|2024-09-09 00:10:00|13519.2|13515.2|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|161
1725840900000|2024-09-09 00:15:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|490
1725841200000|2024-09-09 00:20:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|170
1725841500000|2024-09-09 00:25:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|420
1725841800000|2024-09-09 00:30:00|13512.9|13508.9|13523.9|13519.9|13525.4|13521.4|13512.9|13508.9|267
1725842100000|2024-09-09 00:35:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|86
1725842400000|2024-09-09 00:40:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|258
1725842700000|2024-09-09 00:45:00|13520.8|13516.8|13525.4|13521.4|13525.4|13521.4|13520.8|13516.8|242
1725843000000|2024-09-09 00:50:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|87
1725843300000|2024-09-09 00:55:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|312
1725843600000|2024-09-09 01:00:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|149
1725843900000|2024-09-09 01:05:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|232
1725844200000|2024-09-09 01:10:00|13522.3|13518.3|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|63
1725844500000|2024-09-09 01:15:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|140
1725844800000|2024-09-09 01:20:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|234
1725845100000|2024-09-09 01:25:00|13512.9|13508.9|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|114
1725845400000|2024-09-09 01:30:00|13516.1|13512.1|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|153
1725845700000|2024-09-09 01:35:00|13527|13523|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|150
1725846000000|2024-09-09 01:40:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|244
1725846300000|2024-09-09 01:45:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|499
1725846600000|2024-09-09 01:50:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|163
1725846900000|2024-09-09 01:55:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|220
1725847200000|2024-09-09 02:00:00|13525.4|13521.4|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|190
1725847500000|2024-09-09 02:05:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|115
1725847800000|2024-09-09 02:10:00|13525.4|13521.4|13523.9|13519.9|13525.4|13521.4|13522.3|13518.3|112
1725848100000|2024-09-09 02:15:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|56
1725848400000|2024-09-09 02:20:00|13527|13523|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|60
1725848700000|2024-09-09 02:25:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|204
1725849000000|2024-09-09 02:30:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|29
1725849300000|2024-09-09 02:35:00|13523.9|13519.9|13525.4|13521.4|13528.6|13524.6|13523.9|13519.9|156
1725849600000|2024-09-09 02:40:00|||||||||58
1725849900000|2024-09-09 02:45:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|62
1725850200000|2024-09-09 02:50:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|156
1725850500000|2024-09-09 02:55:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|88
1725850800000|2024-09-09 03:00:00|||||||||24
1725851100000|2024-09-09 03:05:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|211
1725851400000|2024-09-09 03:10:00|13516.1|13512.1|13519.2|13515.2|13522.3|13518.3|13512.9|13508.9|231
1725851700000|2024-09-09 03:15:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|70
1725852000000|2024-09-09 03:20:00|13520.8|13516.8|13520.8|13516.8|13522.3|13518.3|13519.2|13515.2|95
1725852300000|2024-09-09 03:25:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|126
1725852600000|2024-09-09 03:30:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|124
1725852900000|2024-09-09 03:35:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|240
1725853200000|2024-09-09 03:40:00|13522.3|13518.3|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|120
1725853500000|2024-09-09 03:45:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|197
1725853800000|2024-09-09 03:50:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|55
1725854100000|2024-09-09 03:55:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|350
1725854400000|2024-09-09 04:00:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|39
1725854700000|2024-09-09 04:05:00|13517.6|13513.6|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|97
1725855000000|2024-09-09 04:10:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|40
1725855300000|2024-09-09 04:15:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|91
1725855600000|2024-09-09 04:20:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|163
1725855900000|2024-09-09 04:25:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|38
1725856200000|2024-09-09 04:30:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|51
1725856500000|2024-09-09 04:35:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|172
1725856800000|2024-09-09 04:40:00|||||||||12
1725857100000|2024-09-09 04:45:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|231
1725857400000|2024-09-09 04:50:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|150
1725857700000|2024-09-09 04:55:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13514.5|13510.5|128
1725858000000|2024-09-09 05:00:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|351
1725858300000|2024-09-09 05:05:00|13516.1|13512.1|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|121
1725858600000|2024-09-09 05:10:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|152
1725858900000|2024-09-09 05:15:00|||||||||33
1725859200000|2024-09-09 05:20:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|129
1725859500000|2024-09-09 05:25:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|103
1725859800000|2024-09-09 05:30:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|69
1725860100000|2024-09-09 05:35:00|||||||||41
1725860400000|2024-09-09 05:40:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|272
1725860700000|2024-09-09 05:45:00|13514.5|13510.5|13516.1|13512.1|13519.2|13515.2|13514.5|13510.5|158
1725861000000|2024-09-09 05:50:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|64
1725861300000|2024-09-09 05:55:00|13514.5|13510.5|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|45
1725861600000|2024-09-09 06:00:00|13516.1|13512.1|13522.3|13518.3|13525.4|13521.4|13516.1|13512.1|327
1725861900000|2024-09-09 06:05:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|191
1725862200000|2024-09-09 06:10:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|172
1725862500000|2024-09-09 06:15:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|340
1725862800000|2024-09-09 06:20:00|13519.2|13515.2|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|612
1725863100000|2024-09-09 06:25:00|13509.8|13505.8|13512.9|13508.9|13516.1|13512.1|13509.8|13505.8|158
1725863400000|2024-09-09 06:30:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|211
1725863700000|2024-09-09 06:35:00|13525.4|13521.4|13534.8|13530.8|13534.8|13530.8|13525.4|13521.4|1005
1725864000000|2024-09-09 06:40:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|391
1725864300000|2024-09-09 06:45:00|13531.7|13527.7|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|492
1725864600000|2024-09-09 06:50:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|166
1725864900000|2024-09-09 06:55:00|13528.6|13524.6|13525.4|13521.4|13530.1|13526.1|13522.3|13518.3|350
1725865200000|2024-09-09 07:00:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13512.9|13508.9|729
1725865500000|2024-09-09 07:05:00|13522.3|13518.3|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|268
1725865800000|2024-09-09 07:10:00|13516.1|13512.1|13509.8|13505.8|13519.2|13515.2|13506.7|13502.7|465
1725866100000|2024-09-09 07:15:00|13506.7|13502.7|13512.9|13508.9|13516.1|13512.1|13503.6|13499.6|574
1725866400000|2024-09-09 07:20:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13512.9|13508.9|544
1725866700000|2024-09-09 07:25:00|13525.4|13521.4|13516.1|13512.1|13525.4|13521.4|13512.9|13508.9|587
1725867000000|2024-09-09 07:30:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13512.9|13508.9|424
1725867300000|2024-09-09 07:35:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13516.1|13512.1|201
1725867600000|2024-09-09 07:40:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|260
1725867900000|2024-09-09 07:45:00|13522.3|13518.3|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|123
1725868200000|2024-09-09 07:50:00|13522.3|13518.3|13516.1|13512.1|13522.3|13518.3|13512.9|13508.9|185
1725868500000|2024-09-09 07:55:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|293
1725868800000|2024-09-09 08:00:00|13519.2|13515.2|13516.1|13512.1|13522.3|13518.3|13516.1|13512.1|262
1725869100000|2024-09-09 08:05:00|13514.5|13510.5|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|172
1725869400000|2024-09-09 08:10:00|13506.7|13502.7|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|257
1725869700000|2024-09-09 08:15:00|13506.7|13502.7|13497.3|13493.3|13506.7|13502.7|13497.3|13493.3|443
1725870000000|2024-09-09 08:20:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|379
1725870300000|2024-09-09 08:25:00|13497.3|13493.3|13491.1|13487.1|13500.4|13496.4|13491.1|13487.1|349
1725870600000|2024-09-09 08:30:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|214
1725870900000|2024-09-09 08:35:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|252
1725871200000|2024-09-09 08:40:00|13489.5|13485.5|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|118
1725871500000|2024-09-09 08:45:00|13492.6|13488.6|13484.8|13480.8|13492.6|13488.6|13484.8|13480.8|66
1725871800000|2024-09-09 08:50:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13478.6|13474.6|740
1725872100000|2024-09-09 08:55:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|194
1725872400000|2024-09-09 09:00:00|13491.1|13487.1|13484.8|13480.8|13491.1|13487.1|13481.7|13477.7|248
1725872700000|2024-09-09 09:05:00|13487.9|13483.9|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|332
1725873000000|2024-09-09 09:10:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|302
1725873300000|2024-09-09 09:15:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|131
1725873600000|2024-09-09 09:20:00|13481.7|13477.7|13487.9|13483.9|13491.1|13487.1|13481.7|13477.7|269
1725873900000|2024-09-09 09:25:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|496
1725874200000|2024-09-09 09:30:00|13494.2|13490.2|13487.9|13483.9|13494.2|13490.2|13487.9|13483.9|938
1725874500000|2024-09-09 09:35:00|||||||||126
1725874800000|2024-09-09 09:40:00|13484.8|13480.8|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|408
1725875100000|2024-09-09 09:45:00|13487.9|13483.9|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|349
1725875400000|2024-09-09 09:50:00|13483.3|13479.3|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|176
1725875700000|2024-09-09 09:55:00|13484.8|13480.8|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|318
1725876000000|2024-09-09 10:00:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|492
1725876300000|2024-09-09 10:05:00|13489.5|13485.5|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|236
1725876600000|2024-09-09 10:10:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|175
1725876900000|2024-09-09 10:15:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|268
1725877200000|2024-09-09 10:20:00|13484.8|13480.8|13491.1|13487.1|13494.2|13490.2|13484.8|13480.8|507
1725877500000|2024-09-09 10:25:00|13492.6|13488.6|13487.9|13483.9|13494.2|13490.2|13487.9|13483.9|386
1725877800000|2024-09-09 10:30:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|402
1725878100000|2024-09-09 10:35:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|286
1725878400000|2024-09-09 10:40:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|212
1725878700000|2024-09-09 10:45:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|269
1725879000000|2024-09-09 10:50:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|426
1725879300000|2024-09-09 10:55:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|387
1725879600000|2024-09-09 11:00:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|189
1725879900000|2024-09-09 11:05:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|135
1725880200000|2024-09-09 11:10:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|436
1725880500000|2024-09-09 11:15:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13491.1|13487.1|220
1725880800000|2024-09-09 11:20:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|315
1725881100000|2024-09-09 11:25:00|13494.2|13490.2|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|708
1725881400000|2024-09-09 11:30:00|13494.2|13490.2|13500.4|13496.4|13500.4|13496.4|13491.1|13487.1|768
1725881700000|2024-09-09 11:35:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|136
1725882000000|2024-09-09 11:40:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|321
1725882300000|2024-09-09 11:45:00|13500.4|13496.4|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|134
1725882600000|2024-09-09 11:50:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|326
1725882900000|2024-09-09 11:55:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|107
1725883200000|2024-09-09 12:00:00|13506.7|13502.7|13494.2|13490.2|13506.7|13502.7|13494.2|13490.2|850
1725883500000|2024-09-09 12:05:00|13497.3|13493.3|13509.8|13505.8|13509.8|13505.8|13497.3|13493.3|508
1725883800000|2024-09-09 12:10:00|13511.4|13507.4|13506.7|13502.7|13512.9|13508.9|13506.7|13502.7|730
1725884100000|2024-09-09 12:15:00|13509.8|13505.8|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|846
1725884400000|2024-09-09 12:20:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13503.6|13499.6|395
1725884700000|2024-09-09 12:25:00|13506.7|13502.7|13516.1|13512.1|13516.1|13512.1|13506.7|13502.7|1009
1725885000000|2024-09-09 12:30:00|13512.9|13508.9|13534.8|13530.8|13537.9|13533.9|13512.9|13508.9|1160
1725885300000|2024-09-09 12:35:00|13531.7|13527.7|13537.9|13533.9|13544.2|13540.2|13531.7|13527.7|1216
1725885600000|2024-09-09 12:40:00|13541.1|13537.1|13519.2|13515.2|13544.2|13540.2|13519.2|13515.2|1481
1725885900000|2024-09-09 12:45:00|13522.3|13518.3|13516.1|13512.1|13522.3|13518.3|13506.7|13502.7|1161
1725886200000|2024-09-09 12:50:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|1649
1725886500000|2024-09-09 12:55:00|13512.9|13508.9|13528.6|13524.6|13528.6|13524.6|13512.9|13508.9|557
1725886800000|2024-09-09 13:00:00|13525.4|13521.4|13522.3|13518.3|13531.7|13527.7|13519.2|13515.2|959
1725887100000|2024-09-09 13:05:00|13519.2|13515.2|13531.7|13527.7|13531.7|13527.7|13519.2|13515.2|411
1725887400000|2024-09-09 13:10:00|13528.6|13524.6|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|685
1725887700000|2024-09-09 13:15:00|13528.6|13524.6|13516.1|13512.1|13534.8|13530.8|13516.1|13512.1|851
1725888000000|2024-09-09 13:20:00|13519.2|13515.2|13528.6|13524.6|13528.6|13524.6|13516.1|13512.1|843
1725888300000|2024-09-09 13:25:00|13531.7|13527.7|13541.1|13537.1|13541.1|13537.1|13525.4|13521.4|1188
1725888600000|2024-09-09 13:30:00|13537.9|13533.9|13525.4|13521.4|13537.9|13533.9|13525.4|13521.4|1123
1725888900000|2024-09-09 13:35:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13509.8|13505.8|985
1725889200000|2024-09-09 13:40:00|13527|13523|13537.9|13533.9|13544.2|13540.2|13527|13523|1923
1725889500000|2024-09-09 13:45:00|13534.8|13530.8|13550.4|13546.4|13556.7|13552.7|13534.8|13530.8|1344
1725889800000|2024-09-09 13:50:00|13547.3|13543.3|13559.8|13555.8|13559.8|13555.8|13544.2|13540.2|907
1725890100000|2024-09-09 13:55:00|13558.3|13554.3|13547.3|13543.3|13562.9|13558.9|13547.3|13543.3|1482
1725890400000|2024-09-09 14:00:00|13550.4|13546.4|13534.8|13530.8|13550.4|13546.4|13534.8|13530.8|989
1725890700000|2024-09-09 14:05:00|13531.7|13527.7|13534.8|13530.8|13541.1|13537.1|13528.6|13524.6|1196
1725891000000|2024-09-09 14:10:00|13536.4|13532.4|13541.1|13537.1|13541.1|13537.1|13531.7|13527.7|1438
1725891300000|2024-09-09 14:15:00|13539.5|13535.5|13547.3|13543.3|13550.4|13546.4|13534.8|13530.8|1534
1725891600000|2024-09-09 14:20:00|13544.2|13540.2|13556.7|13552.7|13556.7|13552.7|13544.2|13540.2|992
1725891900000|2024-09-09 14:25:00|13553.6|13549.6|13569.2|13565.2|13569.2|13565.2|13553.6|13549.6|1549
1725892200000|2024-09-09 14:30:00|13567.6|13563.6|13572.3|13568.3|13575.4|13571.4|13566.1|13562.1|1111
1725892500000|2024-09-09 14:35:00|13569.2|13565.2|13572.3|13568.3|13578.6|13574.6|13569.2|13565.2|1138
1725892800000|2024-09-09 14:40:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13562.9|13558.9|1100
1725893100000|2024-09-09 14:45:00|13569.2|13565.2|13581.7|13577.7|13581.7|13577.7|13569.2|13565.2|1310
1725893400000|2024-09-09 14:50:00|13584.8|13580.8|13581.7|13577.7|13591.1|13587.1|13578.6|13574.6|1306
1725893700000|2024-09-09 14:55:00|13584.8|13580.8|13600.4|13596.4|13600.4|13596.4|13584.8|13580.8|1511
1725894000000|2024-09-09 15:00:00|13597.3|13593.3|13587.9|13583.9|13600.4|13596.4|13587.9|13583.9|1327
1725894300000|2024-09-09 15:05:00|13589.5|13585.5|13581.7|13577.7|13591.1|13587.1|13578.6|13574.6|1522
1725894600000|2024-09-09 15:10:00|13584.8|13580.8|13587.9|13583.9|13597.3|13593.3|13581.7|13577.7|768
1725894900000|2024-09-09 15:15:00|13584.8|13580.8|13597.3|13593.3|13600.4|13596.4|13584.8|13580.8|1180
1725895200000|2024-09-09 15:20:00|13594.2|13590.2|13587.9|13583.9|13597.3|13593.3|13584.8|13580.8|429
1725895500000|2024-09-09 15:25:00|13589.5|13585.5|13584.8|13580.8|13594.2|13590.2|13584.8|13580.8|300
1725895800000|2024-09-09 15:30:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13581.7|13577.7|367
1725896100000|2024-09-09 15:35:00|13584.8|13580.8|13597.3|13593.3|13597.3|13593.3|13584.8|13580.8|440
1725896400000|2024-09-09 15:40:00|13594.2|13590.2|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|880
1725896700000|2024-09-09 15:45:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|611
1725897000000|2024-09-09 15:50:00|13606.7|13602.7|13612.9|13608.9|13616.1|13612.1|13603.6|13599.6|987
1725897300000|2024-09-09 15:55:00|13614.5|13610.5|13612.9|13608.9|13614.5|13610.5|13606.7|13602.7|476
1725897600000|2024-09-09 16:00:00|13616.1|13612.1|13616.1|13612.1|13620.8|13616.8|13609.8|13605.8|670
1725897900000|2024-09-09 16:05:00|13619.2|13615.2|13609.8|13605.8|13619.2|13615.2|13606.7|13602.7|949
1725898200000|2024-09-09 16:10:00|13606.7|13602.7|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|472
1725898500000|2024-09-09 16:15:00|13609.8|13605.8|13619.2|13615.2|13619.2|13615.2|13609.8|13605.8|779
1725898800000|2024-09-09 16:20:00|13616.1|13612.1|13603.6|13599.6|13619.2|13615.2|13600.4|13596.4|615
1725899100000|2024-09-09 16:25:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|473
1725899400000|2024-09-09 16:30:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|389
1725899700000|2024-09-09 16:35:00|13617.6|13613.6|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|740
1725900000000|2024-09-09 16:40:00|13606.7|13602.7|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|397
1725900300000|2024-09-09 16:45:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|660
1725900600000|2024-09-09 16:50:00|13614.5|13610.5|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|409
1725900900000|2024-09-09 16:55:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|807
1725901200000|2024-09-09 17:00:00|13619.2|13615.2|13612.9|13608.9|13622.3|13618.3|13612.9|13608.9|1530
1725901500000|2024-09-09 17:05:00|||||||||55
1725901800000|2024-09-09 17:10:00|13609.8|13605.8|13622.3|13618.3|13622.3|13618.3|13609.8|13605.8|684
1725902100000|2024-09-09 17:15:00|13619.2|13615.2|13628.6|13624.6|13628.6|13624.6|13619.2|13615.2|653
1725902400000|2024-09-09 17:20:00|13631.7|13627.7|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|857
1725902700000|2024-09-09 17:25:00|13634.8|13630.8|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|443
1725903000000|2024-09-09 17:30:00|13631.7|13627.7|13631.7|13627.7|13637.9|13633.9|13628.6|13624.6|723
1725903300000|2024-09-09 17:35:00|13628.6|13624.6|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|458
1725903600000|2024-09-09 17:40:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|285
1725903900000|2024-09-09 17:45:00|13628.6|13624.6|13619.2|13615.2|13631.7|13627.7|13619.2|13615.2|266
1725904200000|2024-09-09 17:50:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13612.9|13608.9|887
1725904500000|2024-09-09 17:55:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|255
1725904800000|2024-09-09 18:00:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|205
1725905100000|2024-09-09 18:05:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|118
1725905400000|2024-09-09 18:10:00|13614.5|13610.5|13606.7|13602.7|13614.5|13610.5|13603.6|13599.6|745
1725905700000|2024-09-09 18:15:00|13603.6|13599.6|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|725
1725906000000|2024-09-09 18:20:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|86
1725906300000|2024-09-09 18:25:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|309
1725906600000|2024-09-09 18:30:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|155
1725906900000|2024-09-09 18:35:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|634
1725907200000|2024-09-09 18:40:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|447
1725907500000|2024-09-09 18:45:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|570
1725907800000|2024-09-09 18:50:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|563
1725908100000|2024-09-09 18:55:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|1324
1725908400000|2024-09-09 19:00:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13616.1|13612.1|1190
1725908700000|2024-09-09 19:05:00|13622.3|13618.3|13628.6|13624.6|13634.8|13630.8|13622.3|13618.3|684
1725909000000|2024-09-09 19:10:00|13625.4|13621.4|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|320
1725909300000|2024-09-09 19:15:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13623.9|13619.9|803
1725909600000|2024-09-09 19:20:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|338
1725909900000|2024-09-09 19:25:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|692
1725910200000|2024-09-09 19:30:00|13619.2|13615.2|13609.8|13605.8|13619.2|13615.2|13606.7|13602.7|941
1725910500000|2024-09-09 19:35:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|600
1725910800000|2024-09-09 19:40:00|13616.1|13612.1|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|885
1725911100000|2024-09-09 19:45:00|13622.3|13618.3|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|1096
1725911400000|2024-09-09 19:50:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|1542
1725911700000|2024-09-09 19:55:00|13619.2|13615.2|13619.2|13615.2|13625.4|13621.4|13612.9|13608.9|3387
1725912000000|2024-09-09 20:00:00|13622.3|13618.3|13612.9|13608.9|13622.3|13618.3|13609.8|13605.8|2469
1725912300000|2024-09-09 20:05:00|13614.5|13610.5|13612.9|13608.9|13614.5|13610.5|13612.9|13608.9|510
1725912600000|2024-09-09 20:10:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13609.8|13605.8|1518
1725912900000|2024-09-09 20:15:00|13609.8|13605.8|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|646
1725913200000|2024-09-09 20:20:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|381
1725913500000|2024-09-09 20:25:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|815
1725913800000|2024-09-09 20:30:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|604
1725914100000|2024-09-09 20:35:00|13606.7|13602.7|13616.1|13612.1|13616.1|13612.1|13606.7|13602.7|664
1725914400000|2024-09-09 20:40:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|449
1725914700000|2024-09-09 20:45:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|307
1725915000000|2024-09-09 20:50:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|316
1725915300000|2024-09-09 20:55:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13614.5|13610.5|335
1725919200000|2024-09-09 22:00:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|33
1725919500000|2024-09-09 22:05:00|||||||||13
1725919800000|2024-09-09 22:10:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|28
1725920100000|2024-09-09 22:15:00|||||||||16
1725920400000|2024-09-09 22:20:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|30
1725920700000|2024-09-09 22:25:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|30
1725921000000|2024-09-09 22:30:00|13616.1|13612.1|13617.6|13613.6|13619.2|13615.2|13616.1|13612.1|38
1725921300000|2024-09-09 22:35:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|26
1725921600000|2024-09-09 22:40:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|34
1725921900000|2024-09-09 22:45:00|||||||||6
1725922200000|2024-09-09 22:50:00|||||||||5
1725922500000|2024-09-09 22:55:00|||||||||1
1725922800000|2024-09-09 23:00:00|13612.9|13608.9|13611.4|13607.4|13614.5|13610.5|13611.4|13607.4|69
1725923100000|2024-09-09 23:05:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|25
1725923400000|2024-09-09 23:10:00|13609.8|13605.8|13609.8|13605.8|13611.4|13607.4|13609.8|13605.8|65
1725923700000|2024-09-09 23:15:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|12
1725924000000|2024-09-09 23:20:00|13608.3|13604.3|13606.7|13602.7|13608.3|13604.3|13606.7|13602.7|25
1725924300000|2024-09-09 23:25:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13608.3|13604.3|4
1725924600000|2024-09-09 23:30:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|73
1725924900000|2024-09-09 23:35:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|15
1725925200000|2024-09-09 23:40:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|73
1725925500000|2024-09-09 23:45:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|106
1725925800000|2024-09-09 23:50:00|||||||||33
1725926100000|2024-09-09 23:55:00|13616.1|13612.1|13611.4|13607.4|13616.1|13612.1|13609.8|13605.8|81
1725926400000|2024-09-10 00:00:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|124
1725926700000|2024-09-10 00:05:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|162
1725927000000|2024-09-10 00:10:00|13609.8|13605.8|13616.1|13612.1|13616.1|13612.1|13606.7|13602.7|161
1725927300000|2024-09-10 00:15:00|13619.2|13615.2|13612.9|13608.9|13622.3|13618.3|13612.9|13608.9|197
1725927600000|2024-09-10 00:20:00|13614.5|13610.5|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|119
1725927900000|2024-09-10 00:25:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|42
1725928200000|2024-09-10 00:30:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13611.4|13607.4|196
1725928500000|2024-09-10 00:35:00|13617.6|13613.6|13606.7|13602.7|13617.6|13613.6|13603.6|13599.6|145
1725928800000|2024-09-10 00:40:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|32
1725929100000|2024-09-10 00:45:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|217
1725929400000|2024-09-10 00:50:00|13603.6|13599.6|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|174
1725929700000|2024-09-10 00:55:00|13595.8|13591.8|13591.1|13587.1|13597.3|13593.3|13587.9|13583.9|378
1725930000000|2024-09-10 01:00:00|13594.2|13590.2|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|265
1725930300000|2024-09-10 01:05:00|13592.6|13588.6|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|90
1725930600000|2024-09-10 01:10:00|13592.6|13588.6|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|142
1725930900000|2024-09-10 01:15:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|63
1725931200000|2024-09-10 01:20:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|143
1725931500000|2024-09-10 01:25:00|13587.9|13583.9|13594.2|13590.2|13597.3|13593.3|13587.9|13583.9|350
1725931800000|2024-09-10 01:30:00|13595.8|13591.8|13595.8|13591.8|13600.4|13596.4|13594.2|13590.2|250
1725932100000|2024-09-10 01:35:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13587.9|13583.9|2277
1725932400000|2024-09-10 01:40:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|299
1725932700000|2024-09-10 01:45:00|13592.6|13588.6|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|60
1725933000000|2024-09-10 01:50:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|56
1725933300000|2024-09-10 01:55:00|13592.6|13588.6|13594.2|13590.2|13594.2|13590.2|13592.6|13588.6|37
1725933600000|2024-09-10 02:00:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|75
1725933900000|2024-09-10 02:05:00|13594.2|13590.2|13594.2|13590.2|13595.8|13591.8|13594.2|13590.2|66
1725934200000|2024-09-10 02:10:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|88
1725934500000|2024-09-10 02:15:00|13592.6|13588.6|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|51
1725934800000|2024-09-10 02:20:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|278
1725935100000|2024-09-10 02:25:00|13600.4|13596.4|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|627
1725935400000|2024-09-10 02:30:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|160
1725935700000|2024-09-10 02:35:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|115
1725936000000|2024-09-10 02:40:00|||||||||14
1725936300000|2024-09-10 02:45:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|118
1725936600000|2024-09-10 02:50:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|49
1725936900000|2024-09-10 02:55:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|47
1725937200000|2024-09-10 03:00:00|13602|13598|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|67
1725937500000|2024-09-10 03:05:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|81
1725937800000|2024-09-10 03:10:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|240
1725938100000|2024-09-10 03:15:00|13605.1|13601.1|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|107
1725938400000|2024-09-10 03:20:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|33
1725938700000|2024-09-10 03:25:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|116
1725939000000|2024-09-10 03:30:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|61
1725939300000|2024-09-10 03:35:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|176
1725939600000|2024-09-10 03:40:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|64
1725939900000|2024-09-10 03:45:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|109
1725940200000|2024-09-10 03:50:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|54
1725940500000|2024-09-10 03:55:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|55
1725940800000|2024-09-10 04:00:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|108
1725941100000|2024-09-10 04:05:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|49
1725941400000|2024-09-10 04:10:00|||||||||13
1725941700000|2024-09-10 04:15:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|91
1725942000000|2024-09-10 04:20:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|73
1725942300000|2024-09-10 04:25:00|||||||||2
1725942600000|2024-09-10 04:30:00|||||||||57
1725942900000|2024-09-10 04:35:00|13608.3|13604.3|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|72
1725943200000|2024-09-10 04:40:00|||||||||43
1725943500000|2024-09-10 04:45:00|||||||||5
1725943800000|2024-09-10 04:50:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|102
1725944100000|2024-09-10 04:55:00|13614.5|13610.5|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|115
1725944400000|2024-09-10 05:00:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|117
1725944700000|2024-09-10 05:05:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|79
1725945000000|2024-09-10 05:10:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|15
1725945300000|2024-09-10 05:15:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|296
1725945600000|2024-09-10 05:20:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|116
1725945900000|2024-09-10 05:25:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|203
1725946200000|2024-09-10 05:30:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|40
1725946500000|2024-09-10 05:35:00|13616.1|13612.1|13614.5|13610.5|13616.1|13612.1|13612.9|13608.9|209
1725946800000|2024-09-10 05:40:00|13616.1|13612.1|13606.7|13602.7|13616.1|13612.1|13606.7|13602.7|121
1725947100000|2024-09-10 05:45:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|33
1725947400000|2024-09-10 05:50:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13608.3|13604.3|116
1725947700000|2024-09-10 05:55:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|150
1725948000000|2024-09-10 06:00:00|13612.9|13608.9|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|547
1725948300000|2024-09-10 06:05:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|206
1725948600000|2024-09-10 06:10:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|130
1725948900000|2024-09-10 06:15:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|75
1725949200000|2024-09-10 06:20:00|13612.9|13608.9|13603.6|13599.6|13612.9|13608.9|13603.6|13599.6|253
1725949500000|2024-09-10 06:25:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|93
1725949800000|2024-09-10 06:30:00|13606.7|13602.7|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|186
1725950100000|2024-09-10 06:35:00|13600.4|13596.4|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|205
1725950400000|2024-09-10 06:40:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|193
1725950700000|2024-09-10 06:45:00|13603.6|13599.6|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|209
1725951000000|2024-09-10 06:50:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|182
1725951300000|2024-09-10 06:55:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|223
1725951600000|2024-09-10 07:00:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|267
1725951900000|2024-09-10 07:05:00|13591.1|13587.1|13595.8|13591.8|13597.3|13593.3|13591.1|13587.1|144
1725952200000|2024-09-10 07:10:00|13597.3|13593.3|13584.8|13580.8|13597.3|13593.3|13584.8|13580.8|382
1725952500000|2024-09-10 07:15:00|13587.9|13583.9|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|207
1725952800000|2024-09-10 07:20:00|13584.8|13580.8|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|506
1725953100000|2024-09-10 07:25:00|13578.6|13574.6|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|288
1725953400000|2024-09-10 07:30:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|344
1725953700000|2024-09-10 07:35:00|13586.4|13582.4|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|490
1725954000000|2024-09-10 07:40:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|381
1725954300000|2024-09-10 07:45:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|50
1725954600000|2024-09-10 07:50:00|13586.4|13582.4|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|76
1725954900000|2024-09-10 07:55:00|13584.8|13580.8|13581.7|13577.7|13587.9|13583.9|13578.6|13574.6|227
1725955200000|2024-09-10 08:00:00|13578.6|13574.6|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|194
1725955500000|2024-09-10 08:05:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|117
1725955800000|2024-09-10 08:10:00|13583.3|13579.3|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|84
1725956100000|2024-09-10 08:15:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|268
1725956400000|2024-09-10 08:20:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|179
1725956700000|2024-09-10 08:25:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|245
1725957000000|2024-09-10 08:30:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|212
1725957300000|2024-09-10 08:35:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|239
1725957600000|2024-09-10 08:40:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|163
1725957900000|2024-09-10 08:45:00|||||||||108
1725958200000|2024-09-10 08:50:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|214
1725958500000|2024-09-10 08:55:00|||||||||47
1725958800000|2024-09-10 09:00:00|13591.1|13587.1|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|486
1725959100000|2024-09-10 09:05:00|13598.9|13594.9|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|189
1725959400000|2024-09-10 09:10:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|253
1725959700000|2024-09-10 09:15:00|13612.9|13608.9|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|958
1725960000000|2024-09-10 09:20:00|13611.4|13607.4|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|190
1725960300000|2024-09-10 09:25:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|126
1725960600000|2024-09-10 09:30:00|13603.6|13599.6|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|151
1725960900000|2024-09-10 09:35:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|76
1725961200000|2024-09-10 09:40:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|181
1725961500000|2024-09-10 09:45:00|13600.4|13596.4|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|166
1725961800000|2024-09-10 09:50:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|130
1725962100000|2024-09-10 09:55:00|13605.1|13601.1|13612.9|13608.9|13612.9|13608.9|13605.1|13601.1|205
1725962400000|2024-09-10 10:00:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|236
1725962700000|2024-09-10 10:05:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|468
1725963000000|2024-09-10 10:10:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|236
1725963300000|2024-09-10 10:15:00|13616.1|13612.1|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|151
1725963600000|2024-09-10 10:20:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|195
1725963900000|2024-09-10 10:25:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|152
1725964200000|2024-09-10 10:30:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|136
1725964500000|2024-09-10 10:35:00|13597.3|13593.3|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|202
1725964800000|2024-09-10 10:40:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|72
1725965100000|2024-09-10 10:45:00|13591.1|13587.1|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|476
1725965400000|2024-09-10 10:50:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|188
1725965700000|2024-09-10 10:55:00|13591.1|13587.1|13584.8|13580.8|13594.2|13590.2|13584.8|13580.8|437
1725966000000|2024-09-10 11:00:00|13581.7|13577.7|13581.7|13577.7|13587.9|13583.9|13578.6|13574.6|497
1725966300000|2024-09-10 11:05:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|92
1725966600000|2024-09-10 11:10:00|13583.3|13579.3|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|465
1725966900000|2024-09-10 11:15:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|242
1725967200000|2024-09-10 11:20:00|13584.8|13580.8|13575.4|13571.4|13584.8|13580.8|13575.4|13571.4|329
1725967500000|2024-09-10 11:25:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|198
1725967800000|2024-09-10 11:30:00|13578.6|13574.6|13584.8|13580.8|13587.9|13583.9|13575.4|13571.4|346
1725968100000|2024-09-10 11:35:00|13586.4|13582.4|13584.8|13580.8|13586.4|13582.4|13581.7|13577.7|229
1725968400000|2024-09-10 11:40:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|163
1725968700000|2024-09-10 11:45:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|256
1725969000000|2024-09-10 11:50:00|13578.6|13574.6|13584.8|13580.8|13587.9|13583.9|13572.3|13568.3|684
1725969300000|2024-09-10 11:55:00|13587.9|13583.9|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|106
1725969600000|2024-09-10 12:00:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|506
1725969900000|2024-09-10 12:05:00|13581.7|13577.7|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|610
1725970200000|2024-09-10 12:10:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|468
1725970500000|2024-09-10 12:15:00|13580.1|13576.1|13575.4|13571.4|13581.7|13577.7|13575.4|13571.4|538
1725970800000|2024-09-10 12:20:00|13578.6|13574.6|13584.8|13580.8|13591.1|13587.1|13578.6|13574.6|601
1725971100000|2024-09-10 12:25:00|13581.7|13577.7|13583.3|13579.3|13584.8|13580.8|13578.6|13574.6|626
1725971400000|2024-09-10 12:30:00|13584.8|13580.8|13600.4|13596.4|13603.6|13599.6|13581.7|13577.7|905
1725971700000|2024-09-10 12:35:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|583
1725972000000|2024-09-10 12:40:00|13597.3|13593.3|13603.6|13599.6|13603.6|13599.6|13594.2|13590.2|584
1725972300000|2024-09-10 12:45:00|13600.4|13596.4|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|928
1725972600000|2024-09-10 12:50:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13597.3|13593.3|903
1725972900000|2024-09-10 12:55:00|13609.8|13605.8|13612.9|13608.9|13619.2|13615.2|13606.7|13602.7|526
1725973200000|2024-09-10 13:00:00|13616.1|13612.1|13619.2|13615.2|13625.4|13621.4|13612.9|13608.9|1563
1725973500000|2024-09-10 13:05:00|13616.1|13612.1|13609.8|13605.8|13619.2|13615.2|13603.6|13599.6|753
1725973800000|2024-09-10 13:10:00|13606.7|13602.7|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|459
1725974100000|2024-09-10 13:15:00|13608.3|13604.3|13619.2|13615.2|13619.2|13615.2|13606.7|13602.7|875
1725974400000|2024-09-10 13:20:00|13622.3|13618.3|13616.1|13612.1|13634.8|13630.8|13616.1|13612.1|1633
1725974700000|2024-09-10 13:25:00|13612.9|13608.9|13603.6|13599.6|13612.9|13608.9|13603.6|13599.6|896
1725975000000|2024-09-10 13:30:00|13606.7|13602.7|13612.9|13608.9|13616.1|13612.1|13600.4|13596.4|985
1725975300000|2024-09-10 13:35:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13600.4|13596.4|893
1725975600000|2024-09-10 13:40:00|13612.9|13608.9|13619.2|13615.2|13619.2|13615.2|13609.8|13605.8|761
1725975900000|2024-09-10 13:45:00|13616.1|13612.1|13606.7|13602.7|13619.2|13615.2|13603.6|13599.6|847
1725976200000|2024-09-10 13:50:00|13603.6|13599.6|13600.4|13596.4|13606.7|13602.7|13597.3|13593.3|913
1725976500000|2024-09-10 13:55:00|13603.6|13599.6|13606.7|13602.7|13616.1|13612.1|13603.6|13599.6|1231
1725976800000|2024-09-10 14:00:00|13609.8|13605.8|13606.7|13602.7|13616.1|13612.1|13600.4|13596.4|650
1725977100000|2024-09-10 14:05:00|13609.8|13605.8|13622.3|13618.3|13631.7|13627.7|13609.8|13605.8|1640
1725977400000|2024-09-10 14:10:00|13625.4|13621.4|13647.3|13643.3|13647.3|13643.3|13625.4|13621.4|1552
1725977700000|2024-09-10 14:15:00|13644.2|13640.2|13634.8|13630.8|13647.3|13643.3|13631.7|13627.7|908
1725978000000|2024-09-10 14:20:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|1343
1725978300000|2024-09-10 14:25:00|13634.8|13630.8|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|1213
1725978600000|2024-09-10 14:30:00|13637.9|13633.9|13653.6|13649.6|13656.7|13652.7|13628.6|13624.6|1637
1725978900000|2024-09-10 14:35:00|13656.7|13652.7|13650.4|13646.4|13662.9|13658.9|13650.4|13646.4|2259
1725979200000|2024-09-10 14:40:00|13647.3|13643.3|13647.3|13643.3|13653.6|13649.6|13644.2|13640.2|1106
1725979500000|2024-09-10 14:45:00|13644.2|13640.2|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|456
1725979800000|2024-09-10 14:50:00|13645.8|13641.8|13659.8|13655.8|13666.1|13662.1|13645.8|13641.8|984
1725980100000|2024-09-10 14:55:00|13656.7|13652.7|13659.8|13655.8|13666.1|13662.1|13656.7|13652.7|804
1725980400000|2024-09-10 15:00:00|13662.9|13658.9|13675.4|13671.4|13678.6|13674.6|13662.9|13658.9|1681
1725980700000|2024-09-10 15:05:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|1278
1725981000000|2024-09-10 15:10:00|13683.3|13679.3|13694.2|13690.2|13694.2|13690.2|13681.7|13677.7|1727
1725981300000|2024-09-10 15:15:00|13697.3|13693.3|13687.9|13683.9|13700.4|13696.4|13687.9|13683.9|1316
1725981600000|2024-09-10 15:20:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|1364
1725981900000|2024-09-10 15:25:00|13687.9|13683.9|13687.9|13683.9|13697.3|13693.3|13684.8|13680.8|801
1725982200000|2024-09-10 15:30:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|688
1725982500000|2024-09-10 15:35:00|13691.1|13687.1|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|651
1725982800000|2024-09-10 15:40:00|13691.1|13687.1|13697.3|13693.3|13700.4|13696.4|13687.9|13683.9|1158
1725983100000|2024-09-10 15:45:00|13698.9|13694.9|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|915
1725983400000|2024-09-10 15:50:00|13700.4|13696.4|13691.1|13687.1|13703.6|13699.6|13691.1|13687.1|1449
1725983700000|2024-09-10 15:55:00|13694.2|13690.2|13709.8|13705.8|13712.9|13708.9|13694.2|13690.2|1339
1725984000000|2024-09-10 16:00:00|13706.7|13702.7|13700.4|13696.4|13719.2|13715.2|13700.4|13696.4|1387
1725984300000|2024-09-10 16:05:00|13697.3|13693.3|13697.3|13693.3|13703.6|13699.6|13691.1|13687.1|980
1725984600000|2024-09-10 16:10:00|13700.4|13696.4|13703.6|13699.6|13706.7|13702.7|13694.2|13690.2|811
1725984900000|2024-09-10 16:15:00|13700.4|13696.4|13691.1|13687.1|13700.4|13696.4|13687.9|13683.9|712
1725985200000|2024-09-10 16:20:00|13687.9|13683.9|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|343
1725985500000|2024-09-10 16:25:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|650
1725985800000|2024-09-10 16:30:00|13691.1|13687.1|13684.8|13680.8|13694.2|13690.2|13684.8|13680.8|1048
1725986100000|2024-09-10 16:35:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|1279
1725986400000|2024-09-10 16:40:00|13684.8|13680.8|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|963
1725986700000|2024-09-10 16:45:00|13691.1|13687.1|13700.4|13696.4|13703.6|13699.6|13691.1|13687.1|1249
1725987000000|2024-09-10 16:50:00|13697.3|13693.3|13694.2|13690.2|13703.6|13699.6|13694.2|13690.2|2567
1725987300000|2024-09-10 16:55:00|13697.3|13693.3|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|766
1725987600000|2024-09-10 17:00:00|13684.8|13680.8|13687.9|13683.9|13695.8|13691.8|13681.7|13677.7|1232
1725987900000|2024-09-10 17:05:00|13684.8|13680.8|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|582
1725988200000|2024-09-10 17:10:00|13681.7|13677.7|13669.2|13665.2|13684.8|13680.8|13669.2|13665.2|966
1725988500000|2024-09-10 17:15:00|13672.3|13668.3|13675.4|13671.4|13681.7|13677.7|13669.2|13665.2|1079
1725988800000|2024-09-10 17:20:00|13678.6|13674.6|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|766
1725989100000|2024-09-10 17:25:00|13686.4|13682.4|13694.2|13690.2|13694.2|13690.2|13686.4|13682.4|1056
1725989400000|2024-09-10 17:30:00|13697.3|13693.3|13697.3|13693.3|13703.6|13699.6|13694.2|13690.2|978
1725989700000|2024-09-10 17:35:00|13698.9|13694.9|13706.7|13702.7|13709.8|13705.8|13697.3|13693.3|407
1725990000000|2024-09-10 17:40:00|13703.6|13699.6|13709.8|13705.8|13709.8|13705.8|13703.6|13699.6|958
1725990300000|2024-09-10 17:45:00|13708.3|13704.3|13712.9|13708.9|13716.1|13712.1|13706.7|13702.7|594
1725990600000|2024-09-10 17:50:00|13709.8|13705.8|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|907
1725990900000|2024-09-10 17:55:00|13716.1|13712.1|13705.1|13701.1|13716.1|13712.1|13705.1|13701.1|702
1725991200000|2024-09-10 18:00:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13697.3|13693.3|847
1725991500000|2024-09-10 18:05:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|322
1725991800000|2024-09-10 18:10:00|13706.7|13702.7|13709.8|13705.8|13712.9|13708.9|13703.6|13699.6|472
1725992100000|2024-09-10 18:15:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|126
1725992400000|2024-09-10 18:20:00|13717.6|13713.6|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|271
1725992700000|2024-09-10 18:25:00|13725.4|13721.4|13716.1|13712.1|13725.4|13721.4|13716.1|13712.1|476
1725993000000|2024-09-10 18:30:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|649
1725993300000|2024-09-10 18:35:00|13722.3|13718.3|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|1007
1725993600000|2024-09-10 18:40:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|678
1725993900000|2024-09-10 18:45:00|13734.8|13730.8|13728.6|13724.6|13737.9|13733.9|13728.6|13724.6|1485
1725994200000|2024-09-10 18:50:00|13731.7|13727.7|13719.2|13715.2|13734.8|13730.8|13719.2|13715.2|329
1725994500000|2024-09-10 18:55:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|1252
1725994800000|2024-09-10 19:00:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|1470
1725995100000|2024-09-10 19:05:00|13716.1|13712.1|13722.3|13718.3|13725.4|13721.4|13716.1|13712.1|915
1725995400000|2024-09-10 19:10:00|13725.4|13721.4|13716.1|13712.1|13725.4|13721.4|13716.1|13712.1|902
1725995700000|2024-09-10 19:15:00|13719.2|13715.2|13703.6|13699.6|13719.2|13715.2|13702|13698|1152
1725996000000|2024-09-10 19:20:00|13700.4|13696.4|13709.8|13705.8|13712.9|13708.9|13697.3|13693.3|1834
1725996300000|2024-09-10 19:25:00|13706.7|13702.7|13700.4|13696.4|13709.8|13705.8|13700.4|13696.4|1177
1725996600000|2024-09-10 19:30:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|915
1725996900000|2024-09-10 19:35:00|13703.6|13699.6|13705.1|13701.1|13706.7|13702.7|13703.6|13699.6|619
1725997200000|2024-09-10 19:40:00|13703.6|13699.6|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|978
1725997500000|2024-09-10 19:45:00|13703.6|13699.6|13709.8|13705.8|13709.8|13705.8|13703.6|13699.6|893
1725997800000|2024-09-10 19:50:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|1487
1725998100000|2024-09-10 19:55:00|13719.2|13715.2|13703.6|13699.6|13719.2|13715.2|13703.6|13699.6|5250
1725998400000|2024-09-10 20:00:00|13709.8|13705.8|13706.7|13702.7|13716.1|13712.1|13697.3|13693.3|3108
1725998700000|2024-09-10 20:05:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|1258
1725999000000|2024-09-10 20:10:00|13708.3|13704.3|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|771
1725999300000|2024-09-10 20:15:00|13716.1|13712.1|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|1636
1725999600000|2024-09-10 20:20:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|1210
1725999900000|2024-09-10 20:25:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|1062
1726000200000|2024-09-10 20:30:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|495
1726000500000|2024-09-10 20:35:00|13727|13723|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|1202
1726000800000|2024-09-10 20:40:00|13730.1|13726.1|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|406
1726001100000|2024-09-10 20:45:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|849
1726001400000|2024-09-10 20:50:00|13722.3|13718.3|13712.9|13708.9|13722.3|13718.3|13706.7|13702.7|1815
1726001700000|2024-09-10 20:55:00|13709.8|13705.8|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|910
1726005600000|2024-09-10 22:00:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|76
1726005900000|2024-09-10 22:05:00|||||||||20
1726006200000|2024-09-10 22:10:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|24
1726006500000|2024-09-10 22:15:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|57
1726006800000|2024-09-10 22:20:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|10
1726007100000|2024-09-10 22:25:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13706.7|13702.7|42
1726007400000|2024-09-10 22:30:00|13708.3|13704.3|13706.7|13702.7|13709.8|13705.8|13706.7|13702.7|34
1726007700000|2024-09-10 22:35:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|39
1726008000000|2024-09-10 22:40:00|||||||||3
1726008300000|2024-09-10 22:45:00|||||||||1
1726008600000|2024-09-10 22:50:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|23
1726008900000|2024-09-10 22:55:00|||||||||2
1726009200000|2024-09-10 23:00:00|||||||||2
1726009500000|2024-09-10 23:05:00|||||||||6
1726009800000|2024-09-10 23:10:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|48
1726010100000|2024-09-10 23:15:00|||||||||19
1726010400000|2024-09-10 23:20:00|13712.9|13708.9|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|104
1726010700000|2024-09-10 23:25:00|||||||||83
1726011000000|2024-09-10 23:30:00|13714.5|13710.5|13716.1|13712.1|13719.2|13715.2|13714.5|13710.5|94
1726011300000|2024-09-10 23:35:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|47
1726011600000|2024-09-10 23:40:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|75
1726011900000|2024-09-10 23:45:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|77
1726012200000|2024-09-10 23:50:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|172
1726012500000|2024-09-10 23:55:00|13711.4|13707.4|13725.4|13721.4|13725.4|13721.4|13711.4|13707.4|200
1726012800000|2024-09-11 00:00:00|13722.3|13718.3|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|318
1726013100000|2024-09-11 00:05:00|13723.9|13719.9|13722.3|13718.3|13723.9|13719.9|13719.2|13715.2|83
1726013400000|2024-09-11 00:10:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|179
1726013700000|2024-09-11 00:15:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|352
1726014000000|2024-09-11 00:20:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13712.9|13708.9|164
1726014300000|2024-09-11 00:25:00|13716.1|13712.1|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|136
1726014600000|2024-09-11 00:30:00|13711.4|13707.4|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|204
1726014900000|2024-09-11 00:35:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13703.6|13699.6|193
1726015200000|2024-09-11 00:40:00|13709.8|13705.8|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|99
1726015500000|2024-09-11 00:45:00|13711.4|13707.4|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|84
1726015800000|2024-09-11 00:50:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|33
1726016100000|2024-09-11 00:55:00|13709.8|13705.8|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|93
1726016400000|2024-09-11 01:00:00|13702|13698|13703.6|13699.6|13705.1|13701.1|13700.4|13696.4|187
1726016700000|2024-09-11 01:05:00|13700.4|13696.4|13697.3|13693.3|13706.7|13702.7|13697.3|13693.3|242
1726017000000|2024-09-11 01:10:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|271
1726017300000|2024-09-11 01:15:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|63
1726017600000|2024-09-11 01:20:00|13687.9|13683.9|13700.4|13696.4|13700.4|13696.4|13687.9|13683.9|271
1726017900000|2024-09-11 01:25:00|13703.6|13699.6|13700.4|13696.4|13706.7|13702.7|13700.4|13696.4|259
1726018200000|2024-09-11 01:30:00|13703.6|13699.6|13725.4|13721.4|13725.4|13721.4|13702|13698|872
1726018500000|2024-09-11 01:35:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|520
1726018800000|2024-09-11 01:40:00|13725.4|13721.4|13712.9|13708.9|13725.4|13721.4|13709.8|13705.8|316
1726019100000|2024-09-11 01:45:00|13711.4|13707.4|13716.1|13712.1|13719.2|13715.2|13709.8|13705.8|167
1726019400000|2024-09-11 01:50:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|204
1726019700000|2024-09-11 01:55:00|13720.8|13716.8|13728.6|13724.6|13731.7|13727.7|13719.2|13715.2|604
1726020000000|2024-09-11 02:00:00|13731.7|13727.7|13741.1|13737.1|13747.3|13743.3|13728.6|13724.6|455
1726020300000|2024-09-11 02:05:00|13742.6|13738.6|13734.8|13730.8|13744.2|13740.2|13734.8|13730.8|438
1726020600000|2024-09-11 02:10:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|233
1726020900000|2024-09-11 02:15:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|281
1726021200000|2024-09-11 02:20:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|517
1726021500000|2024-09-11 02:25:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|122
1726021800000|2024-09-11 02:30:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|470
1726022100000|2024-09-11 02:35:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|258
1726022400000|2024-09-11 02:40:00|13737.9|13733.9|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|327
1726022700000|2024-09-11 02:45:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|57
1726023000000|2024-09-11 02:50:00|13728.6|13724.6|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|62
1726023300000|2024-09-11 02:55:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|19
1726023600000|2024-09-11 03:00:00|13730.1|13726.1|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|69
1726023900000|2024-09-11 03:05:00|13731.7|13727.7|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|661
1726024200000|2024-09-11 03:10:00|13739.5|13735.5|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|375
1726024500000|2024-09-11 03:15:00|13747.3|13743.3|13748.9|13744.9|13750.4|13746.4|13744.2|13740.2|458
1726024800000|2024-09-11 03:20:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|191
1726025100000|2024-09-11 03:25:00|||||||||15
1726025400000|2024-09-11 03:30:00|13753.6|13749.6|13759.8|13755.8|13762.9|13758.9|13750.4|13746.4|304
1726025700000|2024-09-11 03:35:00|13762.9|13758.9|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|298
1726026000000|2024-09-11 03:40:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|120
1726026300000|2024-09-11 03:45:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|327
1726026600000|2024-09-11 03:50:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|222
1726026900000|2024-09-11 03:55:00|13753.6|13749.6|13750.4|13746.4|13756.7|13752.7|13747.3|13743.3|322
1726027200000|2024-09-11 04:00:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|262
1726027500000|2024-09-11 04:05:00|13747.3|13743.3|13753.6|13749.6|13753.6|13749.6|13747.3|13743.3|180
1726027800000|2024-09-11 04:10:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|218
1726028100000|2024-09-11 04:15:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|268
1726028400000|2024-09-11 04:20:00|13758.3|13754.3|13755.1|13751.1|13758.3|13754.3|13753.6|13749.6|383
1726028700000|2024-09-11 04:25:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|160
1726029000000|2024-09-11 04:30:00|13756.7|13752.7|13759.8|13755.8|13762.9|13758.9|13753.6|13749.6|136
1726029300000|2024-09-11 04:35:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|355
1726029600000|2024-09-11 04:40:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|362
1726029900000|2024-09-11 04:45:00|13764.5|13760.5|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|132
1726030200000|2024-09-11 04:50:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|112
1726030500000|2024-09-11 04:55:00|13764.5|13760.5|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|120
1726030800000|2024-09-11 05:00:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|212
1726031100000|2024-09-11 05:05:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|89
1726031400000|2024-09-11 05:10:00|13769.2|13765.2|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|450
1726031700000|2024-09-11 05:15:00|13778.6|13774.6|13778.6|13774.6|13781.7|13777.7|13778.6|13774.6|303
1726032000000|2024-09-11 05:20:00|13777|13773|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|171
1726032300000|2024-09-11 05:25:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|46
1726032600000|2024-09-11 05:30:00|13777|13773|13773.9|13769.9|13777|13773|13772.3|13768.3|122
1726032900000|2024-09-11 05:35:00|13775.4|13771.4|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|66
1726033200000|2024-09-11 05:40:00|13775.4|13771.4|13772.3|13768.3|13775.4|13771.4|13772.3|13768.3|84
1726033500000|2024-09-11 05:45:00|13775.4|13771.4|13762.9|13758.9|13775.4|13771.4|13762.9|13758.9|175
1726033800000|2024-09-11 05:50:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|113
1726034100000|2024-09-11 05:55:00|||||||||117
1726034400000|2024-09-11 06:00:00|13769.2|13765.2|13769.2|13765.2|13775.4|13771.4|13762.9|13758.9|298
1726034700000|2024-09-11 06:05:00|13766.1|13762.1|13759.8|13755.8|13769.2|13765.2|13759.8|13755.8|152
1726035000000|2024-09-11 06:10:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|170
1726035300000|2024-09-11 06:15:00|13759.8|13755.8|13761.4|13757.4|13762.9|13758.9|13756.7|13752.7|234
1726035600000|2024-09-11 06:20:00|13759.8|13755.8|13756.7|13752.7|13762.9|13758.9|13753.6|13749.6|113
1726035900000|2024-09-11 06:25:00|13758.3|13754.3|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|173
1726036200000|2024-09-11 06:30:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|152
1726036500000|2024-09-11 06:35:00|13762.9|13758.9|13769.2|13765.2|13769.2|13765.2|13759.8|13755.8|298
1726036800000|2024-09-11 06:40:00|13767.6|13763.6|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|204
1726037100000|2024-09-11 06:45:00|13766.1|13762.1|13772.3|13768.3|13772.3|13768.3|13766.1|13762.1|408
1726037400000|2024-09-11 06:50:00|13775.4|13771.4|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|347
1726037700000|2024-09-11 06:55:00|13772.3|13768.3|13766.1|13762.1|13772.3|13768.3|13762.9|13758.9|472
1726038000000|2024-09-11 07:00:00|13769.2|13765.2|13766.1|13762.1|13775.4|13771.4|13766.1|13762.1|266
1726038300000|2024-09-11 07:05:00|13767.6|13763.6|13762.9|13758.9|13769.2|13765.2|13759.8|13755.8|410
1726038600000|2024-09-11 07:10:00|13766.1|13762.1|13759.8|13755.8|13766.1|13762.1|13759.8|13755.8|437
1726038900000|2024-09-11 07:15:00|13761.4|13757.4|13762.9|13758.9|13766.1|13762.1|13756.7|13752.7|284
1726039200000|2024-09-11 07:20:00|13759.8|13755.8|13769.2|13765.2|13769.2|13765.2|13759.8|13755.8|359
1726039500000|2024-09-11 07:25:00|13766.1|13762.1|13759.8|13755.8|13766.1|13762.1|13759.8|13755.8|362
1726039800000|2024-09-11 07:30:00|13762.9|13758.9|13766.1|13762.1|13769.2|13765.2|13759.8|13755.8|364
1726040100000|2024-09-11 07:35:00|13767.6|13763.6|13772.3|13768.3|13772.3|13768.3|13766.1|13762.1|100
1726040400000|2024-09-11 07:40:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|747
1726040700000|2024-09-11 07:45:00|13777|13773|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|404
1726041000000|2024-09-11 07:50:00|13777|13773|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|281
1726041300000|2024-09-11 07:55:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|294
1726041600000|2024-09-11 08:00:00|13772.3|13768.3|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|394
1726041900000|2024-09-11 08:05:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|126
1726042200000|2024-09-11 08:10:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|138
1726042500000|2024-09-11 08:15:00|13764.5|13760.5|13762.9|13758.9|13769.2|13765.2|13759.8|13755.8|323
1726042800000|2024-09-11 08:20:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|261
1726043100000|2024-09-11 08:25:00|13766.1|13762.1|13761.4|13757.4|13766.1|13762.1|13759.8|13755.8|263
1726043400000|2024-09-11 08:30:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|248
1726043700000|2024-09-11 08:35:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|196
1726044000000|2024-09-11 08:40:00|13767.6|13763.6|13772.3|13768.3|13775.4|13771.4|13766.1|13762.1|263
1726044300000|2024-09-11 08:45:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|307
1726044600000|2024-09-11 08:50:00|13778.6|13774.6|13781.7|13777.7|13784.8|13780.8|13775.4|13771.4|395
1726044900000|2024-09-11 08:55:00|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|237
1726045200000|2024-09-11 09:00:00|13775.4|13771.4|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|214
1726045500000|2024-09-11 09:05:00|13781.7|13777.7|13784.8|13780.8|13787.9|13783.9|13778.6|13774.6|838
1726045800000|2024-09-11 09:10:00|13781.7|13777.7|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|306
1726046100000|2024-09-11 09:15:00|13775.4|13771.4|13791.1|13787.1|13791.1|13787.1|13775.4|13771.4|541
1726046400000|2024-09-11 09:20:00|13787.9|13783.9|13794.2|13790.2|13794.2|13790.2|13787.9|13783.9|177
1726046700000|2024-09-11 09:25:00|13791.1|13787.1|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|416
1726047000000|2024-09-11 09:30:00|13789.5|13785.5|13791.1|13787.1|13791.1|13787.1|13787.9|13783.9|301
1726047300000|2024-09-11 09:35:00|13787.9|13783.9|13784.8|13780.8|13791.1|13787.1|13784.8|13780.8|169
1726047600000|2024-09-11 09:40:00|13787.9|13783.9|13781.7|13777.7|13787.9|13783.9|13781.7|13777.7|191
1726047900000|2024-09-11 09:45:00|13784.8|13780.8|13778.6|13774.6|13784.8|13780.8|13778.6|13774.6|168
1726048200000|2024-09-11 09:50:00|13781.7|13777.7|13775.4|13771.4|13781.7|13777.7|13775.4|13771.4|583
1726048500000|2024-09-11 09:55:00|13778.6|13774.6|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|236
1726048800000|2024-09-11 10:00:00|13770.8|13766.8|13762.9|13758.9|13772.3|13768.3|13762.9|13758.9|208
1726049100000|2024-09-11 10:05:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|248
1726049400000|2024-09-11 10:10:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|258
1726049700000|2024-09-11 10:15:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|76
1726050000000|2024-09-11 10:20:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|318
1726050300000|2024-09-11 10:25:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|540
1726050600000|2024-09-11 10:30:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|780
1726050900000|2024-09-11 10:35:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|288
1726051200000|2024-09-11 10:40:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|424
1726051500000|2024-09-11 10:45:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|474
1726051800000|2024-09-11 10:50:00|13747.3|13743.3|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|361
1726052100000|2024-09-11 10:55:00|13747.3|13743.3|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|421
1726052400000|2024-09-11 11:00:00|13747.3|13743.3|13747.3|13743.3|13753.6|13749.6|13744.2|13740.2|344
1726052700000|2024-09-11 11:05:00|13750.4|13746.4|13756.7|13752.7|13759.8|13755.8|13747.3|13743.3|346
1726053000000|2024-09-11 11:10:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13744.2|13740.2|295
1726053300000|2024-09-11 11:15:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|256
1726053600000|2024-09-11 11:20:00|13744.2|13740.2|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|497
1726053900000|2024-09-11 11:25:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|476
1726054200000|2024-09-11 11:30:00|13753.6|13749.6|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|611
1726054500000|2024-09-11 11:35:00|13766.1|13762.1|13759.8|13755.8|13769.2|13765.2|13756.7|13752.7|774
1726054800000|2024-09-11 11:40:00|13762.9|13758.9|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|214
1726055100000|2024-09-11 11:45:00|13766.1|13762.1|13772.3|13768.3|13778.6|13774.6|13766.1|13762.1|499
1726055400000|2024-09-11 11:50:00|13769.2|13765.2|13769.2|13765.2|13770.8|13766.8|13766.1|13762.1|573
1726055700000|2024-09-11 11:55:00|13770.8|13766.8|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|219
1726056000000|2024-09-11 12:00:00|13766.1|13762.1|13766.1|13762.1|13777|13773|13766.1|13762.1|755
1726056300000|2024-09-11 12:05:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|791
1726056600000|2024-09-11 12:10:00|13759.8|13755.8|13775.4|13771.4|13775.4|13771.4|13759.8|13755.8|427
1726056900000|2024-09-11 12:15:00|13772.3|13768.3|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|840
1726057200000|2024-09-11 12:20:00|13775.4|13771.4|13762.9|13758.9|13781.7|13777.7|13762.9|13758.9|1091
1726057500000|2024-09-11 12:25:00|13759.8|13755.8|13759.8|13755.8|13766.1|13762.1|13750.4|13746.4|811
1726057800000|2024-09-11 12:30:00|13756.7|13752.7|13684.8|13680.8|13759.8|13755.8|13661.4|13657.4|5248
1726058100000|2024-09-11 12:35:00|13687.9|13683.9|13669.2|13665.2|13697.3|13693.3|13653.6|13649.6|3578
1726058400000|2024-09-11 12:40:00|13666.1|13662.1|13672.3|13668.3|13675.4|13671.4|13659.8|13655.8|2542
1726058700000|2024-09-11 12:45:00|13675.4|13671.4|13666.1|13662.1|13681.7|13677.7|13653.6|13649.6|2138
1726059000000|2024-09-11 12:50:00|13662.9|13658.9|13666.1|13662.1|13669.2|13665.2|13650.4|13646.4|1695
1726059300000|2024-09-11 12:55:00|13662.9|13658.9|13672.3|13668.3|13675.4|13671.4|13662.9|13658.9|1578
1726059600000|2024-09-11 13:00:00|13675.4|13671.4|13681.7|13677.7|13681.7|13677.7|13662.9|13658.9|1950
1726059900000|2024-09-11 13:05:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13669.2|13665.2|1325
1726060200000|2024-09-11 13:10:00|13681.7|13677.7|13697.3|13693.3|13700.4|13696.4|13678.6|13674.6|1475
1726060500000|2024-09-11 13:15:00|13700.4|13696.4|13706.7|13702.7|13709.8|13705.8|13694.2|13690.2|1650
1726060800000|2024-09-11 13:20:00|13708.3|13704.3|13700.4|13696.4|13712.9|13708.9|13694.2|13690.2|1366
1726061100000|2024-09-11 13:25:00|13697.3|13693.3|13678.6|13674.6|13697.3|13693.3|13678.6|13674.6|1953
1726061400000|2024-09-11 13:30:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13666.1|13662.1|2871
1726061700000|2024-09-11 13:35:00|13684.8|13680.8|13703.6|13699.6|13703.6|13699.6|13684.8|13680.8|1727
1726062000000|2024-09-11 13:40:00|13706.7|13702.7|13709.8|13705.8|13716.1|13712.1|13705.1|13701.1|1461
1726062300000|2024-09-11 13:45:00|13706.7|13702.7|13722.3|13718.3|13722.3|13718.3|13703.6|13699.6|1312
1726062600000|2024-09-11 13:50:00|13719.2|13715.2|13719.2|13715.2|13734.8|13730.8|13719.2|13715.2|2165
1726062900000|2024-09-11 13:55:00|13722.3|13718.3|13734.8|13730.8|13737.9|13733.9|13719.2|13715.2|1704
1726063200000|2024-09-11 14:00:00|13731.7|13727.7|13737.9|13733.9|13744.2|13740.2|13725.4|13721.4|1877
1726063500000|2024-09-11 14:05:00|13734.8|13730.8|13731.7|13727.7|13744.2|13740.2|13728.6|13724.6|1212
1726063800000|2024-09-11 14:10:00|13734.8|13730.8|13750.4|13746.4|13750.4|13746.4|13731.7|13727.7|1690
1726064100000|2024-09-11 14:15:00|13753.6|13749.6|13772.3|13768.3|13772.3|13768.3|13750.4|13746.4|2233
1726064400000|2024-09-11 14:20:00|13775.4|13771.4|13756.7|13752.7|13775.4|13771.4|13750.4|13746.4|1769
1726064700000|2024-09-11 14:25:00|13755.1|13751.1|13759.8|13755.8|13762.9|13758.9|13750.4|13746.4|748
1726065000000|2024-09-11 14:30:00|13762.9|13758.9|13769.2|13765.2|13775.4|13771.4|13762.9|13758.9|1557
1726065300000|2024-09-11 14:35:00|13766.1|13762.1|13762.9|13758.9|13769.2|13765.2|13759.8|13755.8|1630
1726065600000|2024-09-11 14:40:00|13759.8|13755.8|13769.2|13765.2|13769.2|13765.2|13756.7|13752.7|1586
1726065900000|2024-09-11 14:45:00|13767.6|13763.6|13769.2|13765.2|13772.3|13768.3|13756.7|13752.7|1431
1726066200000|2024-09-11 14:50:00|13772.3|13768.3|13766.1|13762.1|13775.4|13771.4|13762.9|13758.9|1087
1726066500000|2024-09-11 14:55:00|13767.6|13763.6|13756.7|13752.7|13775.4|13771.4|13753.6|13749.6|1233
1726066800000|2024-09-11 15:00:00|13759.8|13755.8|13747.3|13743.3|13769.2|13765.2|13741.1|13737.1|1680
1726067100000|2024-09-11 15:05:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13731.7|13727.7|1754
1726067400000|2024-09-11 15:10:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13731.7|13727.7|1248
1726067700000|2024-09-11 15:15:00|13737.9|13733.9|13722.3|13718.3|13741.1|13737.1|13719.2|13715.2|1603
1726068000000|2024-09-11 15:20:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|585
1726068300000|2024-09-11 15:25:00|13722.3|13718.3|13734.8|13730.8|13737.9|13733.9|13722.3|13718.3|1009
1726068600000|2024-09-11 15:30:00|13737.9|13733.9|13728.6|13724.6|13741.1|13737.1|13725.4|13721.4|627
1726068900000|2024-09-11 15:35:00|13731.7|13727.7|13719.2|13715.2|13731.7|13727.7|13719.2|13715.2|302
1726069200000|2024-09-11 15:40:00|13717.6|13713.6|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|968
1726069500000|2024-09-11 15:45:00|13709.8|13705.8|13712.9|13708.9|13714.5|13710.5|13706.7|13702.7|977
1726069800000|2024-09-11 15:50:00|13709.8|13705.8|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|781
1726070100000|2024-09-11 15:55:00|13712.9|13708.9|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|742
1726070400000|2024-09-11 16:00:00|13709.8|13705.8|13702|13698|13709.8|13705.8|13702|13698|479
1726070700000|2024-09-11 16:05:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|1032
1726071000000|2024-09-11 16:10:00|13694.2|13690.2|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|894
1726071300000|2024-09-11 16:15:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|610
1726071600000|2024-09-11 16:20:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|796
1726071900000|2024-09-11 16:25:00|13694.2|13690.2|13684.8|13680.8|13694.2|13690.2|13684.8|13680.8|699
1726072200000|2024-09-11 16:30:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|801
1726072500000|2024-09-11 16:35:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|757
1726072800000|2024-09-11 16:40:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|517
1726073100000|2024-09-11 16:45:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|635
1726073400000|2024-09-11 16:50:00|13684.8|13680.8|13678.6|13674.6|13687.9|13683.9|13678.6|13674.6|1221
1726073700000|2024-09-11 16:55:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|1368
1726074000000|2024-09-11 17:00:00|13677|13673|13694.2|13690.2|13703.6|13699.6|13677|13673|1442
1726074300000|2024-09-11 17:05:00|13691.1|13687.1|13700.4|13696.4|13703.6|13699.6|13691.1|13687.1|1042
1726074600000|2024-09-11 17:10:00|13698.9|13694.9|13681.7|13677.7|13698.9|13694.9|13681.7|13677.7|493
1726074900000|2024-09-11 17:15:00|13678.6|13674.6|13675.4|13671.4|13684.8|13680.8|13675.4|13671.4|968
1726075200000|2024-09-11 17:20:00|13678.6|13674.6|13687.9|13683.9|13691.1|13687.1|13678.6|13674.6|730
1726075500000|2024-09-11 17:25:00|13684.8|13680.8|13675.4|13671.4|13686.4|13682.4|13672.3|13668.3|1053
1726075800000|2024-09-11 17:30:00|13672.3|13668.3|13672.3|13668.3|13684.8|13680.8|13672.3|13668.3|756
1726076100000|2024-09-11 17:35:00|13673.9|13669.9|13669.2|13665.2|13675.4|13671.4|13669.2|13665.2|826
1726076400000|2024-09-11 17:40:00|13672.3|13668.3|13669.2|13665.2|13675.4|13671.4|13666.1|13662.1|1146
1726076700000|2024-09-11 17:45:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|432
1726077000000|2024-09-11 17:50:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|314
1726077300000|2024-09-11 17:55:00|13672.3|13668.3|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|711
1726077600000|2024-09-11 18:00:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|626
1726077900000|2024-09-11 18:05:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|561
1726078200000|2024-09-11 18:10:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|567
1726078500000|2024-09-11 18:15:00|13680.1|13676.1|13684.8|13680.8|13687.9|13683.9|13680.1|13676.1|1149
1726078800000|2024-09-11 18:20:00|13681.7|13677.7|13675.4|13671.4|13684.8|13680.8|13675.4|13671.4|735
1726079100000|2024-09-11 18:25:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|477
1726079400000|2024-09-11 18:30:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|507
1726079700000|2024-09-11 18:35:00|13675.4|13671.4|13687.9|13683.9|13687.9|13683.9|13675.4|13671.4|948
1726080000000|2024-09-11 18:40:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|672
1726080300000|2024-09-11 18:45:00|13684.8|13680.8|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|425
1726080600000|2024-09-11 18:50:00|13695.8|13691.8|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|579
1726080900000|2024-09-11 18:55:00|13697.3|13693.3|13706.7|13702.7|13709.8|13705.8|13697.3|13693.3|754
1726081200000|2024-09-11 19:00:00|13705.1|13701.1|13697.3|13693.3|13712.9|13708.9|13694.2|13690.2|1960
1726081500000|2024-09-11 19:05:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|348
1726081800000|2024-09-11 19:10:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|488
1726082100000|2024-09-11 19:15:00|13700.4|13696.4|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|255
1726082400000|2024-09-11 19:20:00|13700.4|13696.4|13706.7|13702.7|13706.7|13702.7|13697.3|13693.3|530
1726082700000|2024-09-11 19:25:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|505
1726083000000|2024-09-11 19:30:00|13708.3|13704.3|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|354
1726083300000|2024-09-11 19:35:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|716
1726083600000|2024-09-11 19:40:00|13702|13698|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|351
1726083900000|2024-09-11 19:45:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|298
1726084200000|2024-09-11 19:50:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|112
1726084500000|2024-09-11 19:55:00|13706.7|13702.7|13697.3|13693.3|13706.7|13702.7|13697.3|13693.3|2036
1726084800000|2024-09-11 20:00:00|13700.4|13696.4|13678.6|13674.6|13700.4|13696.4|13675.4|13671.4|2281
1726085100000|2024-09-11 20:05:00|13675.4|13671.4|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|1027
1726085400000|2024-09-11 20:10:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|542
1726085700000|2024-09-11 20:15:00|13678.6|13674.6|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|632
1726086000000|2024-09-11 20:20:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|684
1726086300000|2024-09-11 20:25:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|809
1726086600000|2024-09-11 20:30:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|806
1726086900000|2024-09-11 20:35:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|241
1726087200000|2024-09-11 20:40:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|263
1726087500000|2024-09-11 20:45:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13681.7|13677.7|808
1726087800000|2024-09-11 20:50:00|13692.6|13688.6|13692.6|13688.6|13694.2|13690.2|13687.9|13683.9|569
1726088100000|2024-09-11 20:55:00|13691.1|13687.1|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|175
1726092000000|2024-09-11 22:00:00|13694.2|13690.2|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|67
1726092300000|2024-09-11 22:05:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|19
1726092600000|2024-09-11 22:10:00|13692.6|13688.6|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|96
1726092900000|2024-09-11 22:15:00|13694.2|13690.2|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|50
1726093200000|2024-09-11 22:20:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|31
1726093500000|2024-09-11 22:25:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|53
1726093800000|2024-09-11 22:30:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|24
1726094100000|2024-09-11 22:35:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|27
1726094400000|2024-09-11 22:40:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|67
1726094700000|2024-09-11 22:45:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|36
1726095000000|2024-09-11 22:50:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|60
1726095300000|2024-09-11 22:55:00|||||||||3
1726095600000|2024-09-11 23:00:00|||||||||8
1726095900000|2024-09-11 23:05:00|||||||||1
1726096200000|2024-09-11 23:10:00|13692.6|13688.6|13691.1|13687.1|13692.6|13688.6|13691.1|13687.1|57
1726096500000|2024-09-11 23:15:00|13689.5|13685.5|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|69
1726096800000|2024-09-11 23:20:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|126
1726097100000|2024-09-11 23:25:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|47
1726097400000|2024-09-11 23:30:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|159
1726097700000|2024-09-11 23:35:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|84
1726098000000|2024-09-11 23:40:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|23
1726098300000|2024-09-11 23:45:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|143
1726098600000|2024-09-11 23:50:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|57
1726098900000|2024-09-11 23:55:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|43
1726099200000|2024-09-12 00:00:00|13686.4|13682.4|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|150
1726099500000|2024-09-12 00:05:00|13678.6|13674.6|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|273
1726099800000|2024-09-12 00:10:00|13678.6|13674.6|13677|13673|13678.6|13674.6|13675.4|13671.4|271
1726100100000|2024-09-12 00:15:00|13678.6|13674.6|13680.1|13676.1|13681.7|13677.7|13675.4|13671.4|179
1726100400000|2024-09-12 00:20:00|13678.6|13674.6|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|393
1726100700000|2024-09-12 00:25:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|88
1726101000000|2024-09-12 00:30:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|167
1726101300000|2024-09-12 00:35:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|255
1726101600000|2024-09-12 00:40:00|13677|13673|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|214
1726101900000|2024-09-12 00:45:00|13673.9|13669.9|13669.2|13665.2|13673.9|13669.9|13667.6|13663.6|228
1726102200000|2024-09-12 00:50:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13670.8|13666.8|203
1726102500000|2024-09-12 00:55:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|85
1726102800000|2024-09-12 01:00:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|452
1726103100000|2024-09-12 01:05:00|13666.1|13662.1|13678.6|13674.6|13678.6|13674.6|13666.1|13662.1|290
1726103400000|2024-09-12 01:10:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|134
1726103700000|2024-09-12 01:15:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|171
1726104000000|2024-09-12 01:20:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|213
1726104300000|2024-09-12 01:25:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|119
1726104600000|2024-09-12 01:30:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|89
1726104900000|2024-09-12 01:35:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|115
1726105200000|2024-09-12 01:40:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|98
1726105500000|2024-09-12 01:45:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|114
1726105800000|2024-09-12 01:50:00|13681.7|13677.7|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|171
1726106100000|2024-09-12 01:55:00|13677|13673|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|35
1726106400000|2024-09-12 02:00:00|||||||||22
1726106700000|2024-09-12 02:05:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|125
1726107000000|2024-09-12 02:10:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|131
1726107300000|2024-09-12 02:15:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|88
1726107600000|2024-09-12 02:20:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|153
1726107900000|2024-09-12 02:25:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|72
1726108200000|2024-09-12 02:30:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|92
1726108500000|2024-09-12 02:35:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|84
1726108800000|2024-09-12 02:40:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|123
1726109100000|2024-09-12 02:45:00|||||||||11
1726109400000|2024-09-12 02:50:00|||||||||15
1726109700000|2024-09-12 02:55:00|||||||||44
1726110000000|2024-09-12 03:00:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|100
1726110300000|2024-09-12 03:05:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|77
1726110600000|2024-09-12 03:10:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|26
1726110900000|2024-09-12 03:15:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|77
1726111200000|2024-09-12 03:20:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|132
1726111500000|2024-09-12 03:25:00|||||||||21
1726111800000|2024-09-12 03:30:00|13677|13673|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|175
1726112100000|2024-09-12 03:35:00|13678.6|13674.6|13672.3|13668.3|13680.1|13676.1|13672.3|13668.3|97
1726112400000|2024-09-12 03:40:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|159
1726112700000|2024-09-12 03:45:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|103
1726113000000|2024-09-12 03:50:00|||||||||12
1726113300000|2024-09-12 03:55:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|95
1726113600000|2024-09-12 04:00:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|99
1726113900000|2024-09-12 04:05:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|58
1726114200000|2024-09-12 04:10:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|124
1726114500000|2024-09-12 04:15:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|32
1726114800000|2024-09-12 04:20:00|13677|13673|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|189
1726115100000|2024-09-12 04:25:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|75
1726115400000|2024-09-12 04:30:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|178
1726115700000|2024-09-12 04:35:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|158
1726116000000|2024-09-12 04:40:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|244
1726116300000|2024-09-12 04:45:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|71
1726116600000|2024-09-12 04:50:00|||||||||11
1726116900000|2024-09-12 04:55:00|||||||||26
1726117200000|2024-09-12 05:00:00|||||||||19
1726117500000|2024-09-12 05:05:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|64
1726117800000|2024-09-12 05:10:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|17
1726118100000|2024-09-12 05:15:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|127
1726118400000|2024-09-12 05:20:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|363
1726118700000|2024-09-12 05:25:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|67
1726119000000|2024-09-12 05:30:00|||||||||17
1726119300000|2024-09-12 05:35:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|94
1726119600000|2024-09-12 05:40:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|131
1726119900000|2024-09-12 05:45:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|217
1726120200000|2024-09-12 05:50:00|||||||||78
1726120500000|2024-09-12 05:55:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|112
1726120800000|2024-09-12 06:00:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|383
1726121100000|2024-09-12 06:05:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|116
1726121400000|2024-09-12 06:10:00|13683.3|13679.3|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|187
1726121700000|2024-09-12 06:15:00|13683.3|13679.3|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|43
1726122000000|2024-09-12 06:20:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|336
1726122300000|2024-09-12 06:25:00|13675.4|13671.4|13669.2|13665.2|13675.4|13671.4|13669.2|13665.2|160
1726122600000|2024-09-12 06:30:00|13672.3|13668.3|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|362
1726122900000|2024-09-12 06:35:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|140
1726123200000|2024-09-12 06:40:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|174
1726123500000|2024-09-12 06:45:00|13666.1|13662.1|13667.6|13663.6|13669.2|13665.2|13666.1|13662.1|99
1726123800000|2024-09-12 06:50:00|13669.2|13665.2|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|305
1726124100000|2024-09-12 06:55:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|323
1726124400000|2024-09-12 07:00:00|13666.1|13662.1|13653.6|13649.6|13666.1|13662.1|13653.6|13649.6|708
1726124700000|2024-09-12 07:05:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|322
1726125000000|2024-09-12 07:10:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|312
1726125300000|2024-09-12 07:15:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|212
1726125600000|2024-09-12 07:20:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|147
1726125900000|2024-09-12 07:25:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|264
1726126200000|2024-09-12 07:30:00|13648.9|13644.9|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|346
1726126500000|2024-09-12 07:35:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|329
1726126800000|2024-09-12 07:40:00|13655.1|13651.1|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|206
1726127100000|2024-09-12 07:45:00|13653.6|13649.6|13653.6|13649.6|13659.8|13655.8|13650.4|13646.4|127
1726127400000|2024-09-12 07:50:00|13656.7|13652.7|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|323
1726127700000|2024-09-12 07:55:00|13662.9|13658.9|13656.7|13652.7|13666.1|13662.1|13656.7|13652.7|283
1726128000000|2024-09-12 08:00:00|13658.3|13654.3|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|529
1726128300000|2024-09-12 08:05:00|13656.7|13652.7|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|293
1726128600000|2024-09-12 08:10:00|13656.7|13652.7|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|267
1726128900000|2024-09-12 08:15:00|13662.9|13658.9|13653.6|13649.6|13662.9|13658.9|13653.6|13649.6|371
1726129200000|2024-09-12 08:20:00|13650.4|13646.4|13650.4|13646.4|13655.1|13651.1|13650.4|13646.4|247
1726129500000|2024-09-12 08:25:00|13652|13648|13659.8|13655.8|13659.8|13655.8|13650.4|13646.4|262
1726129800000|2024-09-12 08:30:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|299
1726130100000|2024-09-12 08:35:00|13655.1|13651.1|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|201
1726130400000|2024-09-12 08:40:00|13656.7|13652.7|13650.4|13646.4|13656.7|13652.7|13650.4|13646.4|173
1726130700000|2024-09-12 08:45:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13648.9|13644.9|175
1726131000000|2024-09-12 08:50:00|13648.9|13644.9|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|146
1726131300000|2024-09-12 08:55:00|13647.3|13643.3|13644.2|13640.2|13650.4|13646.4|13644.2|13640.2|338
1726131600000|2024-09-12 09:00:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|229
1726131900000|2024-09-12 09:05:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|355
1726132200000|2024-09-12 09:10:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|231
1726132500000|2024-09-12 09:15:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|218
1726132800000|2024-09-12 09:20:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|121
1726133100000|2024-09-12 09:25:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|130
1726133400000|2024-09-12 09:30:00|13641.1|13637.1|13642.6|13638.6|13644.2|13640.2|13641.1|13637.1|98
1726133700000|2024-09-12 09:35:00|13641.1|13637.1|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|202
1726134000000|2024-09-12 09:40:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|156
1726134300000|2024-09-12 09:45:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|169
1726134600000|2024-09-12 09:50:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|152
1726134900000|2024-09-12 09:55:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|232
1726135200000|2024-09-12 10:00:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|363
1726135500000|2024-09-12 10:05:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|104
1726135800000|2024-09-12 10:10:00|13642.6|13638.6|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|170
1726136100000|2024-09-12 10:15:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|152
1726136400000|2024-09-12 10:20:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13639.5|13635.5|148
1726136700000|2024-09-12 10:25:00|13637.9|13633.9|13637.9|13633.9|13639.5|13635.5|13637.9|13633.9|132
1726137000000|2024-09-12 10:30:00|13639.5|13635.5|13644.2|13640.2|13647.3|13643.3|13639.5|13635.5|132
1726137300000|2024-09-12 10:35:00|||||||||13
1726137600000|2024-09-12 10:40:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|165
1726137900000|2024-09-12 10:45:00|13645.8|13641.8|13647.3|13643.3|13647.3|13643.3|13645.8|13641.8|87
1726138200000|2024-09-12 10:50:00|13650.4|13646.4|13652|13648|13653.6|13649.6|13650.4|13646.4|268
1726138500000|2024-09-12 10:55:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|91
1726138800000|2024-09-12 11:00:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|206
1726139100000|2024-09-12 11:05:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|223
1726139400000|2024-09-12 11:10:00|13655.1|13651.1|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|176
1726139700000|2024-09-12 11:15:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|341
1726140000000|2024-09-12 11:20:00|13658.3|13654.3|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|418
1726140300000|2024-09-12 11:25:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|266
1726140600000|2024-09-12 11:30:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|465
1726140900000|2024-09-12 11:35:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|246
1726141200000|2024-09-12 11:40:00|13669.2|13665.2|13653.6|13649.6|13672.3|13668.3|13653.6|13649.6|793
1726141500000|2024-09-12 11:45:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|532
1726141800000|2024-09-12 11:50:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|518
1726142100000|2024-09-12 11:55:00|13653.6|13649.6|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|820
1726142400000|2024-09-12 12:00:00|13661.4|13657.4|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|835
1726142700000|2024-09-12 12:05:00|13664.5|13660.5|13662.9|13658.9|13669.2|13665.2|13659.8|13655.8|773
1726143000000|2024-09-12 12:10:00|13659.8|13655.8|13669.2|13665.2|13670.8|13666.8|13659.8|13655.8|566
1726143300000|2024-09-12 12:15:00|13670.8|13666.8|13678.6|13674.6|13681.7|13677.7|13653.6|13649.6|1430
1726143600000|2024-09-12 12:20:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13672.3|13668.3|815
1726143900000|2024-09-12 12:25:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13672.3|13668.3|1139
1726144200000|2024-09-12 12:30:00|13705.1|13701.1|13672.3|13668.3|13711.4|13707.4|13653.6|13649.6|2955
1726144500000|2024-09-12 12:35:00|13675.4|13671.4|13694.2|13690.2|13697.3|13693.3|13669.2|13665.2|2192
1726144800000|2024-09-12 12:40:00|13697.3|13693.3|13706.7|13702.7|13712.9|13708.9|13697.3|13693.3|2376
1726145100000|2024-09-12 12:45:00|13703.6|13699.6|13716.1|13712.1|13719.2|13715.2|13700.4|13696.4|1462
1726145400000|2024-09-12 12:50:00|13712.9|13708.9|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|1274
1726145700000|2024-09-12 12:55:00|13709.8|13705.8|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|763
1726146000000|2024-09-12 13:00:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13697.3|13693.3|1333
1726146300000|2024-09-12 13:05:00|13705.1|13701.1|13684.8|13680.8|13712.9|13708.9|13681.7|13677.7|1531
1726146600000|2024-09-12 13:10:00|13681.7|13677.7|13687.9|13683.9|13691.1|13687.1|13675.4|13671.4|1626
1726146900000|2024-09-12 13:15:00|13689.5|13685.5|13672.3|13668.3|13692.6|13688.6|13672.3|13668.3|1047
1726147200000|2024-09-12 13:20:00|13675.4|13671.4|13656.7|13652.7|13675.4|13671.4|13653.6|13649.6|1399
1726147500000|2024-09-12 13:25:00|13659.8|13655.8|13662.9|13658.9|13669.2|13665.2|13653.6|13649.6|1111
1726147800000|2024-09-12 13:30:00|13666.1|13662.1|13625.4|13621.4|13666.1|13662.1|13616.1|13612.1|3420
1726148100000|2024-09-12 13:35:00|13628.6|13624.6|13650.4|13646.4|13650.4|13646.4|13622.3|13618.3|1743
1726148400000|2024-09-12 13:40:00|13653.6|13649.6|13647.3|13643.3|13653.6|13649.6|13644.2|13640.2|1159
1726148700000|2024-09-12 13:45:00|13650.4|13646.4|13678.6|13674.6|13678.6|13674.6|13647.3|13643.3|1654
1726149000000|2024-09-12 13:50:00|13675.4|13671.4|13662.9|13658.9|13691.1|13687.1|13659.8|13655.8|2142
1726149300000|2024-09-12 13:55:00|13666.1|13662.1|13672.3|13668.3|13681.7|13677.7|13659.8|13655.8|1626
1726149600000|2024-09-12 14:00:00|13669.2|13665.2|13656.7|13652.7|13669.2|13665.2|13650.4|13646.4|1411
1726149900000|2024-09-12 14:05:00|13653.6|13649.6|13641.1|13637.1|13656.7|13652.7|13641.1|13637.1|1653
1726150200000|2024-09-12 14:10:00|13644.2|13640.2|13622.3|13618.3|13647.3|13643.3|13619.2|13615.2|1386
1726150500000|2024-09-12 14:15:00|13620.8|13616.8|13631.7|13627.7|13634.8|13630.8|13619.2|13615.2|1425
1726150800000|2024-09-12 14:20:00|13628.6|13624.6|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|1008
1726151100000|2024-09-12 14:25:00|13625.4|13621.4|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|764
1726151400000|2024-09-12 14:30:00|13628.6|13624.6|13609.8|13605.8|13628.6|13624.6|13609.8|13605.8|943
1726151700000|2024-09-12 14:35:00|13612.9|13608.9|13622.3|13618.3|13625.4|13621.4|13609.8|13605.8|1018
1726152000000|2024-09-12 14:40:00|13620.8|13616.8|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|910
1726152300000|2024-09-12 14:45:00|13625.4|13621.4|13625.4|13621.4|13637.9|13633.9|13625.4|13621.4|1573
1726152600000|2024-09-12 14:50:00|13622.3|13618.3|13606.7|13602.7|13628.6|13624.6|13606.7|13602.7|708
1726152900000|2024-09-12 14:55:00|13609.8|13605.8|13622.3|13618.3|13622.3|13618.3|13603.6|13599.6|1344
1726153200000|2024-09-12 15:00:00|13619.2|13615.2|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|851
1726153500000|2024-09-12 15:05:00|13612.9|13608.9|13619.2|13615.2|13622.3|13618.3|13609.8|13605.8|827
1726153800000|2024-09-12 15:10:00|13616.1|13612.1|13617.6|13613.6|13622.3|13618.3|13612.9|13608.9|847
1726154100000|2024-09-12 15:15:00|13616.1|13612.1|13606.7|13602.7|13619.2|13615.2|13603.6|13599.6|1233
1726154400000|2024-09-12 15:20:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|719
1726154700000|2024-09-12 15:25:00|13609.8|13605.8|13619.2|13615.2|13619.2|13615.2|13609.8|13605.8|620
1726155000000|2024-09-12 15:30:00|13617.6|13613.6|13627|13623|13628.6|13624.6|13616.1|13612.1|1128
1726155300000|2024-09-12 15:35:00|13628.6|13624.6|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|1096
1726155600000|2024-09-12 15:40:00|13634.8|13630.8|13633.3|13629.3|13634.8|13630.8|13628.6|13624.6|671
1726155900000|2024-09-12 15:45:00|13631.7|13627.7|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|727
1726156200000|2024-09-12 15:50:00|13644.2|13640.2|13628.6|13624.6|13650.4|13646.4|13628.6|13624.6|1288
1726156500000|2024-09-12 15:55:00|13631.7|13627.7|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|871
1726156800000|2024-09-12 16:00:00|13631.7|13627.7|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|637
1726157100000|2024-09-12 16:05:00|13622.3|13618.3|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|697
1726157400000|2024-09-12 16:10:00|13619.2|13615.2|13603.6|13599.6|13622.3|13618.3|13603.6|13599.6|740
1726157700000|2024-09-12 16:15:00|13605.1|13601.1|13616.1|13612.1|13616.1|13612.1|13597.3|13593.3|1323
1726158000000|2024-09-12 16:20:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|710
1726158300000|2024-09-12 16:25:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|1228
1726158600000|2024-09-12 16:30:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|1104
1726158900000|2024-09-12 16:35:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|594
1726159200000|2024-09-12 16:40:00|13600.4|13596.4|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|1008
1726159500000|2024-09-12 16:45:00|13609.8|13605.8|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|513
1726159800000|2024-09-12 16:50:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|1246
1726160100000|2024-09-12 16:55:00|13612.9|13608.9|13622.3|13618.3|13631.7|13627.7|13612.9|13608.9|1266
1726160400000|2024-09-12 17:00:00|13619.2|13615.2|13612.9|13608.9|13622.3|13618.3|13591.1|13587.1|3881
1726160700000|2024-09-12 17:05:00|13611.4|13607.4|13619.2|13615.2|13628.6|13624.6|13609.8|13605.8|2356
1726161000000|2024-09-12 17:10:00|13616.1|13612.1|13603.6|13599.6|13619.2|13615.2|13600.4|13596.4|1452
1726161300000|2024-09-12 17:15:00|13606.7|13602.7|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|866
1726161600000|2024-09-12 17:20:00|13603.6|13599.6|13578.6|13574.6|13603.6|13599.6|13575.4|13571.4|2699
1726161900000|2024-09-12 17:25:00|13581.7|13577.7|13591.1|13587.1|13594.2|13590.2|13581.7|13577.7|1470
1726162200000|2024-09-12 17:30:00|13594.2|13590.2|13600.4|13596.4|13606.7|13602.7|13591.1|13587.1|1042
1726162500000|2024-09-12 17:35:00|13603.6|13599.6|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|1046
1726162800000|2024-09-12 17:40:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13587.9|13583.9|896
1726163100000|2024-09-12 17:45:00|13594.2|13590.2|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|1117
1726163400000|2024-09-12 17:50:00|13587.9|13583.9|13609.8|13605.8|13609.8|13605.8|13587.9|13583.9|1270
1726163700000|2024-09-12 17:55:00|13612.9|13608.9|13603.6|13599.6|13616.1|13612.1|13603.6|13599.6|1088
1726164000000|2024-09-12 18:00:00|13600.4|13596.4|13591.1|13587.1|13603.6|13599.6|13587.9|13583.9|1116
1726164300000|2024-09-12 18:05:00|13592.6|13588.6|13600.4|13596.4|13600.4|13596.4|13587.9|13583.9|1395
1726164600000|2024-09-12 18:10:00|13603.6|13599.6|13603.6|13599.6|13605.1|13601.1|13597.3|13593.3|539
1726164900000|2024-09-12 18:15:00|13606.7|13602.7|13609.8|13605.8|13616.1|13612.1|13603.6|13599.6|2751
1726165200000|2024-09-12 18:20:00|13606.7|13602.7|13606.7|13602.7|13616.1|13612.1|13603.6|13599.6|1146
1726165500000|2024-09-12 18:25:00|13609.8|13605.8|13616.1|13612.1|13622.3|13618.3|13609.8|13605.8|891
1726165800000|2024-09-12 18:30:00|13612.9|13608.9|13619.2|13615.2|13622.3|13618.3|13612.9|13608.9|643
1726166100000|2024-09-12 18:35:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|343
1726166400000|2024-09-12 18:40:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|292
1726166700000|2024-09-12 18:45:00|13603.6|13599.6|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|317
1726167000000|2024-09-12 18:50:00|13612.9|13608.9|13628.6|13624.6|13634.8|13630.8|13612.9|13608.9|1391
1726167300000|2024-09-12 18:55:00|13625.4|13621.4|13631.7|13627.7|13634.8|13630.8|13622.3|13618.3|1230
1726167600000|2024-09-12 19:00:00|13628.6|13624.6|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|1487
1726167900000|2024-09-12 19:05:00|13634.8|13630.8|13637.9|13633.9|13644.2|13640.2|13631.7|13627.7|1654
1726168200000|2024-09-12 19:10:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13625.4|13621.4|1299
1726168500000|2024-09-12 19:15:00|13637.9|13633.9|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|925
1726168800000|2024-09-12 19:20:00|13631.7|13627.7|13631.7|13627.7|13641.1|13637.1|13631.7|13627.7|801
1726169100000|2024-09-12 19:25:00|13634.8|13630.8|13625.4|13621.4|13637.9|13633.9|13625.4|13621.4|755
1726169400000|2024-09-12 19:30:00|13627|13623|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|546
1726169700000|2024-09-12 19:35:00|13631.7|13627.7|13631.7|13627.7|13633.3|13629.3|13625.4|13621.4|608
1726170000000|2024-09-12 19:40:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13628.6|13624.6|848
1726170300000|2024-09-12 19:45:00|13637.9|13633.9|13647.3|13643.3|13656.7|13652.7|13634.8|13630.8|3551
1726170600000|2024-09-12 19:50:00|13650.4|13646.4|13641.1|13637.1|13653.6|13649.6|13634.8|13630.8|1765
1726170900000|2024-09-12 19:55:00|13644.2|13640.2|13634.8|13630.8|13647.3|13643.3|13631.7|13627.7|3152
1726171200000|2024-09-12 20:00:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13622.3|13618.3|1345
1726171500000|2024-09-12 20:05:00|13625.4|13621.4|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|768
1726171800000|2024-09-12 20:10:00|13633.3|13629.3|13628.6|13624.6|13633.3|13629.3|13625.4|13621.4|716
1726172100000|2024-09-12 20:15:00|13625.4|13621.4|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|629
1726172400000|2024-09-12 20:20:00|13634.8|13630.8|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|654
1726172700000|2024-09-12 20:25:00|13628.6|13624.6|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|1083
1726173000000|2024-09-12 20:30:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|363
1726173300000|2024-09-12 20:35:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|222
1726173600000|2024-09-12 20:40:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|439
1726173900000|2024-09-12 20:45:00|13631.7|13627.7|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|644
1726174200000|2024-09-12 20:50:00|13639.5|13635.5|13642.6|13638.6|13644.2|13640.2|13637.9|13633.9|510
1726174500000|2024-09-12 20:55:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|378
1726178400000|2024-09-12 22:00:00|13650.4|13646.4|13648.9|13644.9|13650.4|13646.4|13647.3|13643.3|108
1726178700000|2024-09-12 22:05:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|26
1726179000000|2024-09-12 22:10:00|13648.9|13644.9|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|149
1726179300000|2024-09-12 22:15:00|13652|13648|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|104
1726179600000|2024-09-12 22:20:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|9
1726179900000|2024-09-12 22:25:00|||||||||2
1726180200000|2024-09-12 22:30:00|13655.1|13651.1|13656.7|13652.7|13656.7|13652.7|13655.1|13651.1|10
1726180500000|2024-09-12 22:35:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|126
1726180800000|2024-09-12 22:40:00|13661.4|13657.4|13666.1|13662.1|13666.1|13662.1|13661.4|13657.4|194
1726181100000|2024-09-12 22:45:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|98
1726181400000|2024-09-12 22:50:00|||||||||6
1726181700000|2024-09-12 22:55:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|120
1726182000000|2024-09-12 23:00:00|13661.4|13657.4|13669.2|13665.2|13672.3|13668.3|13659.8|13655.8|42
1726182300000|2024-09-12 23:05:00|13670.8|13666.8|13675.4|13671.4|13675.4|13671.4|13670.8|13666.8|106
1726182600000|2024-09-12 23:10:00|||||||||13
1726182900000|2024-09-12 23:15:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|113
1726183200000|2024-09-12 23:20:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|47
1726183500000|2024-09-12 23:25:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|130
1726183800000|2024-09-12 23:30:00|13681.7|13677.7|13680.1|13676.1|13681.7|13677.7|13678.6|13674.6|161
1726184100000|2024-09-12 23:35:00|13678.6|13674.6|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|54
1726184400000|2024-09-12 23:40:00|13683.3|13679.3|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|49
1726184700000|2024-09-12 23:45:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|219
1726185000000|2024-09-12 23:50:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|147
1726185300000|2024-09-12 23:55:00|13684.8|13680.8|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|65
1726185600000|2024-09-13 00:00:00|13687.9|13683.9|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|265
1726185900000|2024-09-13 00:05:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|91
1726186200000|2024-09-13 00:10:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|203
1726186500000|2024-09-13 00:15:00|13691.1|13687.1|13694.2|13690.2|13695.8|13691.8|13691.1|13687.1|156
1726186800000|2024-09-13 00:20:00|13697.3|13693.3|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|186
1726187100000|2024-09-13 00:25:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13678.6|13674.6|199
1726187400000|2024-09-13 00:30:00|13681.7|13677.7|13687.9|13683.9|13694.2|13690.2|13681.7|13677.7|157
1726187700000|2024-09-13 00:35:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|62
1726188000000|2024-09-13 00:40:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|63
1726188300000|2024-09-13 00:45:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|89
1726188600000|2024-09-13 00:50:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|77
1726188900000|2024-09-13 00:55:00|13686.4|13682.4|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|94
1726189200000|2024-09-13 01:00:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|73
1726189500000|2024-09-13 01:05:00|13694.2|13690.2|13694.2|13690.2|13695.8|13691.8|13691.1|13687.1|100
1726189800000|2024-09-13 01:10:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|170
1726190100000|2024-09-13 01:15:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|72
1726190400000|2024-09-13 01:20:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|87
1726190700000|2024-09-13 01:25:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|98
1726191000000|2024-09-13 01:30:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|149
1726191300000|2024-09-13 01:35:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|84
1726191600000|2024-09-13 01:40:00|13695.8|13691.8|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|68
1726191900000|2024-09-13 01:45:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|56
1726192200000|2024-09-13 01:50:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13684.8|13680.8|131
1726192500000|2024-09-13 01:55:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|51
1726192800000|2024-09-13 02:00:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|177
1726193100000|2024-09-13 02:05:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|372
1726193400000|2024-09-13 02:10:00|13683.3|13679.3|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|92
1726193700000|2024-09-13 02:15:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|281
1726194000000|2024-09-13 02:20:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|86
1726194300000|2024-09-13 02:25:00|||||||||60
1726194600000|2024-09-13 02:30:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|179
1726194900000|2024-09-13 02:35:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|86
1726195200000|2024-09-13 02:40:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|61
1726195500000|2024-09-13 02:45:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|14
1726195800000|2024-09-13 02:50:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|61
1726196100000|2024-09-13 02:55:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|99
1726196400000|2024-09-13 03:00:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|331
1726196700000|2024-09-13 03:05:00|13680.1|13676.1|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|113
1726197000000|2024-09-13 03:10:00|13678.6|13674.6|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|68
1726197300000|2024-09-13 03:15:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|47
1726197600000|2024-09-13 03:20:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|76
1726197900000|2024-09-13 03:25:00|13686.4|13682.4|13684.8|13680.8|13686.4|13682.4|13681.7|13677.7|112
1726198200000|2024-09-13 03:30:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|98
1726198500000|2024-09-13 03:35:00|13689.5|13685.5|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|135
1726198800000|2024-09-13 03:40:00|13689.5|13685.5|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|126
1726199100000|2024-09-13 03:45:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|25
1726199400000|2024-09-13 03:50:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|61
1726199700000|2024-09-13 03:55:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|58
1726200000000|2024-09-13 04:00:00|13691.1|13687.1|13689.5|13685.5|13691.1|13687.1|13687.9|13683.9|85
1726200300000|2024-09-13 04:05:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13689.5|13685.5|9
1726200600000|2024-09-13 04:10:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|100
1726200900000|2024-09-13 04:15:00|13684.8|13680.8|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|59
1726201200000|2024-09-13 04:20:00|||||||||12
1726201500000|2024-09-13 04:25:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|69
1726201800000|2024-09-13 04:30:00|||||||||30
1726202100000|2024-09-13 04:35:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|110
1726202400000|2024-09-13 04:40:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|101
1726202700000|2024-09-13 04:45:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|82
1726203000000|2024-09-13 04:50:00|13686.4|13682.4|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|106
1726203300000|2024-09-13 04:55:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|52
1726203600000|2024-09-13 05:00:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|116
1726203900000|2024-09-13 05:05:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|67
1726204200000|2024-09-13 05:10:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|78
1726204500000|2024-09-13 05:15:00|||||||||42
1726204800000|2024-09-13 05:20:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|85
1726205100000|2024-09-13 05:25:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|105
1726205400000|2024-09-13 05:30:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13689.5|13685.5|195
1726205700000|2024-09-13 05:35:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|76
1726206000000|2024-09-13 05:40:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|192
1726206300000|2024-09-13 05:45:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|96
1726206600000|2024-09-13 05:50:00|13691.1|13687.1|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|140
1726206900000|2024-09-13 05:55:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|383
1726207200000|2024-09-13 06:00:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|134
1726207500000|2024-09-13 06:05:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|85
1726207800000|2024-09-13 06:10:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|195
1726208100000|2024-09-13 06:15:00|13698.9|13694.9|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|41
1726208400000|2024-09-13 06:20:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|241
1726208700000|2024-09-13 06:25:00|13694.2|13690.2|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|159
1726209000000|2024-09-13 06:30:00|13697.3|13693.3|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|334
1726209300000|2024-09-13 06:35:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|97
1726209600000|2024-09-13 06:40:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|242
1726209900000|2024-09-13 06:45:00|13694.2|13690.2|13684.8|13680.8|13694.2|13690.2|13684.8|13680.8|308
1726210200000|2024-09-13 06:50:00|13687.9|13683.9|13694.2|13690.2|13697.3|13693.3|13684.8|13680.8|371
1726210500000|2024-09-13 06:55:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|223
1726210800000|2024-09-13 07:00:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|363
1726211100000|2024-09-13 07:05:00|13698.9|13694.9|13691.1|13687.1|13698.9|13694.9|13687.9|13683.9|441
1726211400000|2024-09-13 07:10:00|13689.5|13685.5|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|213
1726211700000|2024-09-13 07:15:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|278
1726212000000|2024-09-13 07:20:00|13678.6|13674.6|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|146
1726212300000|2024-09-13 07:25:00|13687.9|13683.9|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|203
1726212600000|2024-09-13 07:30:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|395
1726212900000|2024-09-13 07:35:00|13681.7|13677.7|13691.1|13687.1|13691.1|13687.1|13681.7|13677.7|535
1726213200000|2024-09-13 07:40:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|261
1726213500000|2024-09-13 07:45:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|202
1726213800000|2024-09-13 07:50:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|328
1726214100000|2024-09-13 07:55:00|13691.1|13687.1|13694.2|13690.2|13695.8|13691.8|13691.1|13687.1|241
1726214400000|2024-09-13 08:00:00|13697.3|13693.3|13703.6|13699.6|13706.7|13702.7|13691.1|13687.1|532
1726214700000|2024-09-13 08:05:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|628
1726215000000|2024-09-13 08:10:00|13716.1|13712.1|13725.4|13721.4|13728.6|13724.6|13716.1|13712.1|496
1726215300000|2024-09-13 08:15:00|13728.6|13724.6|13719.2|13715.2|13731.7|13727.7|13719.2|13715.2|797
1726215600000|2024-09-13 08:20:00|13717.6|13713.6|13709.8|13705.8|13719.2|13715.2|13706.7|13702.7|611
1726215900000|2024-09-13 08:25:00|13706.7|13702.7|13700.4|13696.4|13709.8|13705.8|13697.3|13693.3|312
1726216200000|2024-09-13 08:30:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|436
1726216500000|2024-09-13 08:35:00|13709.8|13705.8|13706.7|13702.7|13709.8|13705.8|13705.1|13701.1|501
1726216800000|2024-09-13 08:40:00|13705.1|13701.1|13705.1|13701.1|13706.7|13702.7|13703.6|13699.6|389
1726217100000|2024-09-13 08:45:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|231
1726217400000|2024-09-13 08:50:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|410
1726217700000|2024-09-13 08:55:00|13709.8|13705.8|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|166
1726218000000|2024-09-13 09:00:00|13703.6|13699.6|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|374
1726218300000|2024-09-13 09:05:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|169
1726218600000|2024-09-13 09:10:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|57
1726218900000|2024-09-13 09:15:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|82
1726219200000|2024-09-13 09:20:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|347
1726219500000|2024-09-13 09:25:00|13702|13698|13700.4|13696.4|13706.7|13702.7|13700.4|13696.4|236
1726219800000|2024-09-13 09:30:00|13697.3|13693.3|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|202
1726220100000|2024-09-13 09:35:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|164
1726220400000|2024-09-13 09:40:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|144
1726220700000|2024-09-13 09:45:00|13687.9|13683.9|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|631
1726221000000|2024-09-13 09:50:00|13684.8|13680.8|13681.7|13677.7|13686.4|13682.4|13681.7|13677.7|135
1726221300000|2024-09-13 09:55:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|196
1726221600000|2024-09-13 10:00:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|200
1726221900000|2024-09-13 10:05:00|13683.3|13679.3|13681.7|13677.7|13683.3|13679.3|13678.6|13674.6|180
1726222200000|2024-09-13 10:10:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|418
1726222500000|2024-09-13 10:15:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|152
1726222800000|2024-09-13 10:20:00|13680.1|13676.1|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|86
1726223100000|2024-09-13 10:25:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|314
1726223400000|2024-09-13 10:30:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|176
1726223700000|2024-09-13 10:35:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|417
1726224000000|2024-09-13 10:40:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|378
1726224300000|2024-09-13 10:45:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|350
1726224600000|2024-09-13 10:50:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|779
1726224900000|2024-09-13 10:55:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|243
1726225200000|2024-09-13 11:00:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|225
1726225500000|2024-09-13 11:05:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|110
1726225800000|2024-09-13 11:10:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|513
1726226100000|2024-09-13 11:15:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|227
1726226400000|2024-09-13 11:20:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|223
1726226700000|2024-09-13 11:25:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|23
1726227000000|2024-09-13 11:30:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13666.1|13662.1|260
1726227300000|2024-09-13 11:35:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|283
1726227600000|2024-09-13 11:40:00|13675.4|13671.4|13666.1|13662.1|13675.4|13671.4|13666.1|13662.1|227
1726227900000|2024-09-13 11:45:00|13667.6|13663.6|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|195
1726228200000|2024-09-13 11:50:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|308
1726228500000|2024-09-13 11:55:00|13661.4|13657.4|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|472
1726228800000|2024-09-13 12:00:00|13659.8|13655.8|13650.4|13646.4|13659.8|13655.8|13650.4|13646.4|666
1726229100000|2024-09-13 12:05:00|13647.3|13643.3|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|563
1726229400000|2024-09-13 12:10:00|13653.6|13649.6|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|429
1726229700000|2024-09-13 12:15:00|13662.9|13658.9|13659.8|13655.8|13666.1|13662.1|13656.7|13652.7|336
1726230000000|2024-09-13 12:20:00|13656.7|13652.7|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|689
1726230300000|2024-09-13 12:25:00|13659.8|13655.8|13656.7|13652.7|13662.9|13658.9|13653.6|13649.6|321
1726230600000|2024-09-13 12:30:00|13659.8|13655.8|13650.4|13646.4|13669.2|13665.2|13647.3|13643.3|902
1726230900000|2024-09-13 12:35:00|13653.6|13649.6|13641.1|13637.1|13656.7|13652.7|13641.1|13637.1|822
1726231200000|2024-09-13 12:40:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|925
1726231500000|2024-09-13 12:45:00|13637.9|13633.9|13637.9|13633.9|13642.6|13638.6|13634.8|13630.8|730
1726231800000|2024-09-13 12:50:00|13641.1|13637.1|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|743
1726232100000|2024-09-13 12:55:00|13642.6|13638.6|13650.4|13646.4|13653.6|13649.6|13641.1|13637.1|924
1726232400000|2024-09-13 13:00:00|13653.6|13649.6|13662.9|13658.9|13666.1|13662.1|13653.6|13649.6|1053
1726232700000|2024-09-13 13:05:00|13666.1|13662.1|13669.2|13665.2|13675.4|13671.4|13662.9|13658.9|1154
1726233000000|2024-09-13 13:10:00|13666.1|13662.1|13666.1|13662.1|13678.6|13674.6|13666.1|13662.1|639
1726233300000|2024-09-13 13:15:00|13662.9|13658.9|13669.2|13665.2|13672.3|13668.3|13661.4|13657.4|1456
1726233600000|2024-09-13 13:20:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13662.9|13658.9|597
1726233900000|2024-09-13 13:25:00|13672.3|13668.3|13669.2|13665.2|13678.6|13674.6|13666.1|13662.1|917
1726234200000|2024-09-13 13:30:00|13672.3|13668.3|13647.3|13643.3|13672.3|13668.3|13644.2|13640.2|1753
1726234500000|2024-09-13 13:35:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|1283
1726234800000|2024-09-13 13:40:00|13655.1|13651.1|13644.2|13640.2|13659.8|13655.8|13644.2|13640.2|1327
1726235100000|2024-09-13 13:45:00|13641.1|13637.1|13641.1|13637.1|13647.3|13643.3|13634.8|13630.8|938
1726235400000|2024-09-13 13:50:00|13644.2|13640.2|13637.9|13633.9|13650.4|13646.4|13634.8|13630.8|1207
1726235700000|2024-09-13 13:55:00|13641.1|13637.1|13628.6|13624.6|13641.1|13637.1|13625.4|13621.4|1546
1726236000000|2024-09-13 14:00:00|13627|13623|13641.1|13637.1|13641.1|13637.1|13616.1|13612.1|2260
1726236300000|2024-09-13 14:05:00|13644.2|13640.2|13631.7|13627.7|13644.2|13640.2|13625.4|13621.4|950
1726236600000|2024-09-13 14:10:00|13634.8|13630.8|13609.8|13605.8|13634.8|13630.8|13609.8|13605.8|1573
1726236900000|2024-09-13 14:15:00|13612.9|13608.9|13622.3|13618.3|13630.1|13626.1|13612.9|13608.9|1639
1726237200000|2024-09-13 14:20:00|13625.4|13621.4|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|635
1726237500000|2024-09-13 14:25:00|13619.2|13615.2|13631.7|13627.7|13641.1|13637.1|13619.2|13615.2|825
1726237800000|2024-09-13 14:30:00|13628.6|13624.6|13631.7|13627.7|13644.2|13640.2|13628.6|13624.6|1275
1726238100000|2024-09-13 14:35:00|13634.8|13630.8|13631.7|13627.7|13644.2|13640.2|13625.4|13621.4|1295
1726238400000|2024-09-13 14:40:00|13630.1|13626.1|13634.8|13630.8|13637.9|13633.9|13628.6|13624.6|795
1726238700000|2024-09-13 14:45:00|13636.4|13632.4|13628.6|13624.6|13637.9|13633.9|13625.4|13621.4|794
1726239000000|2024-09-13 14:50:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|645
1726239300000|2024-09-13 14:55:00|13628.6|13624.6|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|563
1726239600000|2024-09-13 15:00:00|13637.9|13633.9|13641.1|13637.1|13644.2|13640.2|13628.6|13624.6|896
1726239900000|2024-09-13 15:05:00|13639.5|13635.5|13637.9|13633.9|13647.3|13643.3|13634.8|13630.8|964
1726240200000|2024-09-13 15:10:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|917
1726240500000|2024-09-13 15:15:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|394
1726240800000|2024-09-13 15:20:00|13641.1|13637.1|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|605
1726241100000|2024-09-13 15:25:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|450
1726241400000|2024-09-13 15:30:00|13637.9|13633.9|13634.8|13630.8|13644.2|13640.2|13634.8|13630.8|589
1726241700000|2024-09-13 15:35:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|459
1726242000000|2024-09-13 15:40:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|309
1726242300000|2024-09-13 15:45:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|153
1726242600000|2024-09-13 15:50:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|157
1726242900000|2024-09-13 15:55:00|13641.1|13637.1|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|518
1726243200000|2024-09-13 16:00:00|13642.6|13638.6|13653.6|13649.6|13653.6|13649.6|13637.9|13633.9|1044
1726243500000|2024-09-13 16:05:00|13656.7|13652.7|13650.4|13646.4|13656.7|13652.7|13650.4|13646.4|335
1726243800000|2024-09-13 16:10:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|366
1726244100000|2024-09-13 16:15:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|368
1726244400000|2024-09-13 16:20:00|13650.4|13646.4|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|575
1726244700000|2024-09-13 16:25:00|13647.3|13643.3|13656.7|13652.7|13662.9|13658.9|13647.3|13643.3|831
1726245000000|2024-09-13 16:30:00|13659.8|13655.8|13669.2|13665.2|13669.2|13665.2|13656.7|13652.7|1192
1726245300000|2024-09-13 16:35:00|13666.1|13662.1|13666.1|13662.1|13672.3|13668.3|13662.9|13658.9|1033
1726245600000|2024-09-13 16:40:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13662.9|13658.9|741
1726245900000|2024-09-13 16:45:00|13670.8|13666.8|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|618
1726246200000|2024-09-13 16:50:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|385
1726246500000|2024-09-13 16:55:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|154
1726246800000|2024-09-13 17:00:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|429
1726247100000|2024-09-13 17:05:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|664
1726247400000|2024-09-13 17:10:00|13672.3|13668.3|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|983
1726247700000|2024-09-13 17:15:00|13681.7|13677.7|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|277
1726248000000|2024-09-13 17:20:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|185
1726248300000|2024-09-13 17:25:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|682
1726248600000|2024-09-13 17:30:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|454
1726248900000|2024-09-13 17:35:00|13681.7|13677.7|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|316
1726249200000|2024-09-13 17:40:00|13678.6|13674.6|13678.6|13674.6|13680.1|13676.1|13672.3|13668.3|815
1726249500000|2024-09-13 17:45:00|13675.4|13671.4|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|505
1726249800000|2024-09-13 17:50:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|391
1726250100000|2024-09-13 17:55:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|714
1726250400000|2024-09-13 18:00:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|423
1726250700000|2024-09-13 18:05:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|334
1726251000000|2024-09-13 18:10:00|||||||||154
1726251300000|2024-09-13 18:15:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|371
1726251600000|2024-09-13 18:20:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|511
1726251900000|2024-09-13 18:25:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13670.8|13666.8|615
1726252200000|2024-09-13 18:30:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|247
1726252500000|2024-09-13 18:35:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|284
1726252800000|2024-09-13 18:40:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|539
1726253100000|2024-09-13 18:45:00|||||||||175
1726253400000|2024-09-13 18:50:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|229
1726253700000|2024-09-13 18:55:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|938
1726254000000|2024-09-13 19:00:00|13675.4|13671.4|13666.1|13662.1|13675.4|13671.4|13666.1|13662.1|920
1726254300000|2024-09-13 19:05:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|332
1726254600000|2024-09-13 19:10:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|305
1726254900000|2024-09-13 19:15:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|387
1726255200000|2024-09-13 19:20:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|745
1726255500000|2024-09-13 19:25:00|13659.8|13655.8|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|395
1726255800000|2024-09-13 19:30:00|13653.6|13649.6|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|341
1726256100000|2024-09-13 19:35:00|13661.4|13657.4|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|475
1726256400000|2024-09-13 19:40:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13656.7|13652.7|347
1726256700000|2024-09-13 19:45:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|457
1726257000000|2024-09-13 19:50:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|203
1726257300000|2024-09-13 19:55:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13650.4|13646.4|2430
1726257600000|2024-09-13 20:00:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13647.3|13643.3|1194
1726257900000|2024-09-13 20:05:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|142
1726258200000|2024-09-13 20:10:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|332
1726258500000|2024-09-13 20:15:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|810
1726258800000|2024-09-13 20:20:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|351
1726259100000|2024-09-13 20:25:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|159
1726259400000|2024-09-13 20:30:00|13659.8|13655.8|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|393
1726259700000|2024-09-13 20:35:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|145
1726260000000|2024-09-13 20:40:00|||||||||32
1726260300000|2024-09-13 20:45:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|326
1726260600000|2024-09-13 20:50:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|197
1726260900000|2024-09-13 20:55:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|173
1726437600000|2024-09-15 22:00:00|13672.3|13668.3|13672.3|13668.3|13678.6|13674.6|13666.1|13662.1|172
1726437900000|2024-09-15 22:05:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|101
1726438200000|2024-09-15 22:10:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|37
1726438500000|2024-09-15 22:15:00|13670.8|13666.8|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|77
1726438800000|2024-09-15 22:20:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|21
1726439100000|2024-09-15 22:25:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|137
1726439400000|2024-09-15 22:30:00|13670.8|13666.8|13669.2|13665.2|13670.8|13666.8|13669.2|13665.2|17
1726439700000|2024-09-15 22:35:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|41
1726440000000|2024-09-15 22:40:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|74
1726440300000|2024-09-15 22:45:00|13664.5|13660.5|13659.8|13655.8|13664.5|13660.5|13659.8|13655.8|54
1726440600000|2024-09-15 22:50:00|13662.9|13658.9|13659.8|13655.8|13666.1|13662.1|13656.7|13652.7|71
1726440900000|2024-09-15 22:55:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|45
1726441200000|2024-09-15 23:00:00|||||||||8
1726441800000|2024-09-15 23:10:00|13653.6|13649.6|13655.1|13651.1|13656.7|13652.7|13653.6|13649.6|90
1726442100000|2024-09-15 23:15:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|4
1726442400000|2024-09-15 23:20:00|13658.3|13654.3|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|38
1726442700000|2024-09-15 23:25:00|13658.3|13654.3|13653.6|13649.6|13658.3|13654.3|13653.6|13649.6|39
1726443000000|2024-09-15 23:30:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|25
1726443300000|2024-09-15 23:35:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|29
1726443600000|2024-09-15 23:40:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|40
1726443900000|2024-09-15 23:45:00|13653.6|13649.6|13655.1|13651.1|13656.7|13652.7|13653.6|13649.6|41
1726444200000|2024-09-15 23:50:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|14
1726444500000|2024-09-15 23:55:00|||||||||4
1726444800000|2024-09-16 00:00:00|13659.8|13655.8|13659.8|13655.8|13666.1|13662.1|13656.7|13652.7|219
1726445100000|2024-09-16 00:05:00|13661.4|13657.4|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|79
1726445400000|2024-09-16 00:10:00|||||||||22
1726445700000|2024-09-16 00:15:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|52
1726446000000|2024-09-16 00:20:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|99
1726446300000|2024-09-16 00:25:00|13659.8|13655.8|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|71
1726446600000|2024-09-16 00:30:00|13669.2|13665.2|13662.9|13658.9|13672.3|13668.3|13662.9|13658.9|311
1726446900000|2024-09-16 00:35:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|82
1726447200000|2024-09-16 00:40:00|13664.5|13660.5|13661.4|13657.4|13666.1|13662.1|13659.8|13655.8|27
1726447500000|2024-09-16 00:45:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13661.4|13657.4|24
1726447800000|2024-09-16 00:50:00|||||||||7
1726448100000|2024-09-16 00:55:00|13669.2|13665.2|13667.6|13663.6|13669.2|13665.2|13666.1|13662.1|50
1726448400000|2024-09-16 01:00:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|116
1726448700000|2024-09-16 01:05:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|139
1726449000000|2024-09-16 01:10:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|94
1726449300000|2024-09-16 01:15:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|53
1726449600000|2024-09-16 01:20:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|33
1726449900000|2024-09-16 01:25:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|23
1726450200000|2024-09-16 01:30:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13673.9|13669.9|21
1726450500000|2024-09-16 01:35:00|13677|13673|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|84
1726450800000|2024-09-16 01:40:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13677|13673|62
1726451100000|2024-09-16 01:45:00|13677|13673|13675.4|13671.4|13677|13673|13675.4|13671.4|14
1726451400000|2024-09-16 01:50:00|13677|13673|13675.4|13671.4|13677|13673|13675.4|13671.4|43
1726451700000|2024-09-16 01:55:00|||||||||55
1726452000000|2024-09-16 02:00:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|37
1726452300000|2024-09-16 02:05:00|13669.2|13665.2|13670.8|13666.8|13672.3|13668.3|13669.2|13665.2|68
1726452600000|2024-09-16 02:10:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|26
1726452900000|2024-09-16 02:15:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|222
1726453200000|2024-09-16 02:20:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|194
1726453500000|2024-09-16 02:25:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13670.8|13666.8|14
1726453800000|2024-09-16 02:30:00|||||||||4
1726454100000|2024-09-16 02:35:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|247
1726454400000|2024-09-16 02:40:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|92
1726454700000|2024-09-16 02:45:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|80
1726455000000|2024-09-16 02:50:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|51
1726455300000|2024-09-16 02:55:00|||||||||2
1726455600000|2024-09-16 03:00:00|||||||||4
1726455900000|2024-09-16 03:05:00|13669.2|13665.2|13670.8|13666.8|13672.3|13668.3|13666.1|13662.1|143
1726456200000|2024-09-16 03:10:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|1
1726456500000|2024-09-16 03:15:00|||||||||124
1726456800000|2024-09-16 03:20:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|66
1726457100000|2024-09-16 03:25:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|27
1726457400000|2024-09-16 03:30:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|58
1726457700000|2024-09-16 03:35:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|31
1726458000000|2024-09-16 03:40:00|13681.7|13677.7|13683.3|13679.3|13684.8|13680.8|13681.7|13677.7|177
1726458300000|2024-09-16 03:45:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|39
1726458600000|2024-09-16 03:50:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|61
1726459200000|2024-09-16 04:00:00|||||||||18
1726459500000|2024-09-16 04:05:00|||||||||2
1726459800000|2024-09-16 04:10:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|72
1726460100000|2024-09-16 04:15:00|||||||||8
1726460400000|2024-09-16 04:20:00|||||||||7
1726460700000|2024-09-16 04:25:00|||||||||13
1726461000000|2024-09-16 04:30:00|||||||||18
1726461300000|2024-09-16 04:35:00|||||||||18
1726461600000|2024-09-16 04:40:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|22
1726461900000|2024-09-16 04:45:00|13678.6|13674.6|13677|13673|13678.6|13674.6|13675.4|13671.4|89
1726462200000|2024-09-16 04:50:00|13675.4|13671.4|13675.4|13671.4|13677|13673|13675.4|13671.4|7
1726462500000|2024-09-16 04:55:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|70
1726462800000|2024-09-16 05:00:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|31
1726463100000|2024-09-16 05:05:00|||||||||39
1726463400000|2024-09-16 05:10:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|125
1726463700000|2024-09-16 05:15:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|87
1726464000000|2024-09-16 05:20:00|||||||||9
1726464300000|2024-09-16 05:25:00|||||||||39
1726464600000|2024-09-16 05:30:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13669.2|13665.2|114
1726464900000|2024-09-16 05:35:00|||||||||40
1726465200000|2024-09-16 05:40:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|5
1726465500000|2024-09-16 05:45:00|||||||||11
1726465800000|2024-09-16 05:50:00|13667.6|13663.6|13666.1|13662.1|13667.6|13663.6|13666.1|13662.1|11
1726466100000|2024-09-16 05:55:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|45
1726466400000|2024-09-16 06:00:00|13664.5|13660.5|13675.4|13671.4|13678.6|13674.6|13664.5|13660.5|276
1726466700000|2024-09-16 06:05:00|13678.6|13674.6|13666.1|13662.1|13681.7|13677.7|13666.1|13662.1|201
1726467000000|2024-09-16 06:10:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13666.1|13662.1|333
1726467300000|2024-09-16 06:15:00|13669.2|13665.2|13677|13673|13678.6|13674.6|13669.2|13665.2|87
1726467600000|2024-09-16 06:20:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|41
1726467900000|2024-09-16 06:25:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|131
1726468200000|2024-09-16 06:30:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|121
1726468500000|2024-09-16 06:35:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|130
1726468800000|2024-09-16 06:40:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|158
1726469100000|2024-09-16 06:45:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|126
1726469400000|2024-09-16 06:50:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|30
1726469700000|2024-09-16 06:55:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|207
1726470000000|2024-09-16 07:00:00|13686.4|13682.4|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|229
1726470300000|2024-09-16 07:05:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|73
1726470600000|2024-09-16 07:10:00|13687.9|13683.9|13687.9|13683.9|13694.2|13690.2|13684.8|13680.8|196
1726470900000|2024-09-16 07:15:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|132
1726471200000|2024-09-16 07:20:00|13686.4|13682.4|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|146
1726471500000|2024-09-16 07:25:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|104
1726471800000|2024-09-16 07:30:00|13684.8|13680.8|13691.1|13687.1|13694.2|13690.2|13684.8|13680.8|227
1726472100000|2024-09-16 07:35:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|230
1726472400000|2024-09-16 07:40:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|167
1726472700000|2024-09-16 07:45:00|13691.1|13687.1|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|307
1726473000000|2024-09-16 07:50:00|13678.6|13674.6|13678.6|13674.6|13683.3|13679.3|13678.6|13674.6|267
1726473300000|2024-09-16 07:55:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|203
1726473600000|2024-09-16 08:00:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13666.1|13662.1|229
1726473900000|2024-09-16 08:05:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|56
1726474200000|2024-09-16 08:10:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|105
1726474500000|2024-09-16 08:15:00|13678.6|13674.6|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|343
1726474800000|2024-09-16 08:20:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|181
1726475100000|2024-09-16 08:25:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|93
1726475400000|2024-09-16 08:30:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|110
1726475700000|2024-09-16 08:35:00|13686.4|13682.4|13678.6|13674.6|13687.9|13683.9|13678.6|13674.6|197
1726476000000|2024-09-16 08:40:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|379
1726476300000|2024-09-16 08:45:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|209
1726476600000|2024-09-16 08:50:00|13675.4|13671.4|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|106
1726476900000|2024-09-16 08:55:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|174
1726477200000|2024-09-16 09:00:00|13683.3|13679.3|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|213
1726477500000|2024-09-16 09:05:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|245
1726477800000|2024-09-16 09:10:00|13680.1|13676.1|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|92
1726478100000|2024-09-16 09:15:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|299
1726478400000|2024-09-16 09:20:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|184
1726478700000|2024-09-16 09:25:00|13681.7|13677.7|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|387
1726479000000|2024-09-16 09:30:00|13681.7|13677.7|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|240
1726479300000|2024-09-16 09:35:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|613
1726479600000|2024-09-16 09:40:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|227
1726479900000|2024-09-16 09:45:00|13667.6|13663.6|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|247
1726480200000|2024-09-16 09:50:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|171
1726480500000|2024-09-16 09:55:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|223
1726480800000|2024-09-16 10:00:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|97
1726481100000|2024-09-16 10:05:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|303
1726481400000|2024-09-16 10:10:00|13669.2|13665.2|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|153
1726481700000|2024-09-16 10:15:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|101
1726482000000|2024-09-16 10:20:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|162
1726482300000|2024-09-16 10:25:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|104
1726482600000|2024-09-16 10:30:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|105
1726482900000|2024-09-16 10:35:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|92
1726483200000|2024-09-16 10:40:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|73
1726483500000|2024-09-16 10:45:00|||||||||60
1726483800000|2024-09-16 10:50:00|13675.4|13671.4|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|520
1726484100000|2024-09-16 10:55:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|431
1726484400000|2024-09-16 11:00:00|13684.8|13680.8|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|248
1726484700000|2024-09-16 11:05:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|1240
1726485000000|2024-09-16 11:10:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|283
1726485300000|2024-09-16 11:15:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|383
1726485600000|2024-09-16 11:20:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|117
1726485900000|2024-09-16 11:25:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|254
1726486200000|2024-09-16 11:30:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|264
1726486500000|2024-09-16 11:35:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|252
1726486800000|2024-09-16 11:40:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|121
1726487100000|2024-09-16 11:45:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|173
1726487400000|2024-09-16 11:50:00|13691.1|13687.1|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|364
1726487700000|2024-09-16 11:55:00|13703.6|13699.6|13712.9|13708.9|13712.9|13708.9|13703.6|13699.6|450
1726488000000|2024-09-16 12:00:00|13716.1|13712.1|13709.8|13705.8|13716.1|13712.1|13706.7|13702.7|619
1726488300000|2024-09-16 12:05:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|411
1726488600000|2024-09-16 12:10:00|13712.9|13708.9|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|478
1726488900000|2024-09-16 12:15:00|13709.8|13705.8|13700.4|13696.4|13712.9|13708.9|13700.4|13696.4|706
1726489200000|2024-09-16 12:20:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|537
1726489500000|2024-09-16 12:25:00|13706.7|13702.7|13712.9|13708.9|13716.1|13712.1|13703.6|13699.6|694
1726489800000|2024-09-16 12:30:00|13700.4|13696.4|13706.7|13702.7|13722.3|13718.3|13698.9|13694.9|1341
1726490100000|2024-09-16 12:35:00|13703.6|13699.6|13684.8|13680.8|13703.6|13699.6|13684.8|13680.8|1118
1726490400000|2024-09-16 12:40:00|13686.4|13682.4|13681.7|13677.7|13687.9|13683.9|13675.4|13671.4|1261
1726490700000|2024-09-16 12:45:00|13683.3|13679.3|13669.2|13665.2|13684.8|13680.8|13669.2|13665.2|553
1726491000000|2024-09-16 12:50:00|13672.3|13668.3|13662.9|13658.9|13672.3|13668.3|13653.6|13649.6|1004
1726491300000|2024-09-16 12:55:00|13666.1|13662.1|13672.3|13668.3|13675.4|13671.4|13666.1|13662.1|720
1726491600000|2024-09-16 13:00:00|13675.4|13671.4|13687.9|13683.9|13687.9|13683.9|13672.3|13668.3|915
1726491900000|2024-09-16 13:05:00|13691.1|13687.1|13694.2|13690.2|13706.7|13702.7|13684.8|13680.8|951
1726492200000|2024-09-16 13:10:00|13691.1|13687.1|13678.6|13674.6|13692.6|13688.6|13675.4|13671.4|943
1726492500000|2024-09-16 13:15:00|13675.4|13671.4|13675.4|13671.4|13684.8|13680.8|13672.3|13668.3|766
1726492800000|2024-09-16 13:20:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|561
1726493100000|2024-09-16 13:25:00|13680.1|13676.1|13684.8|13680.8|13687.9|13683.9|13678.6|13674.6|899
1726493400000|2024-09-16 13:30:00|13687.9|13683.9|13678.6|13674.6|13691.1|13687.1|13672.3|13668.3|1035
1726493700000|2024-09-16 13:35:00|13681.7|13677.7|13678.6|13674.6|13691.1|13687.1|13675.4|13671.4|994
1726494000000|2024-09-16 13:40:00|13675.4|13671.4|13659.8|13655.8|13675.4|13671.4|13656.7|13652.7|940
1726494300000|2024-09-16 13:45:00|13661.4|13657.4|13672.3|13668.3|13672.3|13668.3|13659.8|13655.8|1267
1726494600000|2024-09-16 13:50:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|627
1726494900000|2024-09-16 13:55:00|13681.7|13677.7|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|703
1726495200000|2024-09-16 14:00:00|13675.4|13671.4|13678.6|13674.6|13683.3|13679.3|13672.3|13668.3|561
1726495500000|2024-09-16 14:05:00|13681.7|13677.7|13666.1|13662.1|13681.7|13677.7|13662.9|13658.9|478
1726495800000|2024-09-16 14:10:00|13669.2|13665.2|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|870
1726496100000|2024-09-16 14:15:00|13672.3|13668.3|13681.7|13677.7|13681.7|13677.7|13669.2|13665.2|685
1726496400000|2024-09-16 14:20:00|13678.6|13674.6|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|459
1726496700000|2024-09-16 14:25:00|13678.6|13674.6|13684.8|13680.8|13691.1|13687.1|13678.6|13674.6|1026
1726497000000|2024-09-16 14:30:00|13687.9|13683.9|13697.3|13693.3|13700.4|13696.4|13687.9|13683.9|365
1726497300000|2024-09-16 14:35:00|13700.4|13696.4|13716.1|13712.1|13719.2|13715.2|13697.3|13693.3|1303
1726497600000|2024-09-16 14:40:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13706.7|13702.7|745
1726497900000|2024-09-16 14:45:00|13716.1|13712.1|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|794
1726498200000|2024-09-16 14:50:00|13725.4|13721.4|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|678
1726498500000|2024-09-16 14:55:00|13725.4|13721.4|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|882
1726498800000|2024-09-16 15:00:00|13731.7|13727.7|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|768
1726499100000|2024-09-16 15:05:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13719.2|13715.2|660
1726499400000|2024-09-16 15:10:00|13728.6|13724.6|13728.6|13724.6|13734.8|13730.8|13722.3|13718.3|806
1726499700000|2024-09-16 15:15:00|13731.7|13727.7|13741.1|13737.1|13741.1|13737.1|13728.6|13724.6|477
1726500000000|2024-09-16 15:20:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|817
1726500300000|2024-09-16 15:25:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13731.7|13727.7|521
1726500600000|2024-09-16 15:30:00|13741.1|13737.1|13731.7|13727.7|13744.2|13740.2|13731.7|13727.7|1362
1726500900000|2024-09-16 15:35:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|407
1726501200000|2024-09-16 15:40:00|13737.9|13733.9|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|645
1726501500000|2024-09-16 15:45:00|13734.8|13730.8|13737.9|13733.9|13741.1|13737.1|13728.6|13724.6|657
1726501800000|2024-09-16 15:50:00|13741.1|13737.1|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|416
1726502100000|2024-09-16 15:55:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13731.7|13727.7|794
1726502400000|2024-09-16 16:00:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|249
1726502700000|2024-09-16 16:05:00|13744.2|13740.2|13747.3|13743.3|13750.4|13746.4|13741.1|13737.1|638
1726503000000|2024-09-16 16:10:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|453
1726503300000|2024-09-16 16:15:00|13734.8|13730.8|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|426
1726503600000|2024-09-16 16:20:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|247
1726503900000|2024-09-16 16:25:00|13736.4|13732.4|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|534
1726504200000|2024-09-16 16:30:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|966
1726504500000|2024-09-16 16:35:00|13737.9|13733.9|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|190
1726504800000|2024-09-16 16:40:00|13734.8|13730.8|13741.1|13737.1|13744.2|13740.2|13728.6|13724.6|922
1726505100000|2024-09-16 16:45:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|348
1726505400000|2024-09-16 16:50:00|13742.6|13738.6|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|252
1726505700000|2024-09-16 16:55:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|740
1726506000000|2024-09-16 17:00:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|997
1726506300000|2024-09-16 17:05:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|907
1726506600000|2024-09-16 17:10:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|540
1726506900000|2024-09-16 17:15:00|13744.2|13740.2|13750.4|13746.4|13750.4|13746.4|13744.2|13740.2|141
1726507200000|2024-09-16 17:20:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|348
1726507500000|2024-09-16 17:25:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|702
1726507800000|2024-09-16 17:30:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|703
1726508100000|2024-09-16 17:35:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|423
1726508400000|2024-09-16 17:40:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|353
1726508700000|2024-09-16 17:45:00|13756.7|13752.7|13766.1|13762.1|13766.1|13762.1|13753.6|13749.6|718
1726509000000|2024-09-16 17:50:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|400
1726509300000|2024-09-16 17:55:00|||||||||275
1726509600000|2024-09-16 18:00:00|13759.8|13755.8|13769.2|13765.2|13769.2|13765.2|13756.7|13752.7|588
1726509900000|2024-09-16 18:05:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|349
1726510200000|2024-09-16 18:10:00|||||||||415
1726510500000|2024-09-16 18:15:00|13759.8|13755.8|13756.7|13752.7|13762.9|13758.9|13753.6|13749.6|357
1726510800000|2024-09-16 18:20:00|13753.6|13749.6|13747.3|13743.3|13756.7|13752.7|13744.2|13740.2|1169
1726511100000|2024-09-16 18:25:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|966
1726511400000|2024-09-16 18:30:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|629
1726511700000|2024-09-16 18:35:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|183
1726512000000|2024-09-16 18:40:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|508
1726512300000|2024-09-16 18:45:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|657
1726512600000|2024-09-16 18:50:00|13759.8|13755.8|13766.1|13762.1|13769.2|13765.2|13759.8|13755.8|679
1726512900000|2024-09-16 18:55:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|2026
1726513200000|2024-09-16 19:00:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|343
1726513500000|2024-09-16 19:05:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|377
1726513800000|2024-09-16 19:10:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|422
1726514100000|2024-09-16 19:15:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|112
1726514400000|2024-09-16 19:20:00|13758.3|13754.3|13759.8|13755.8|13762.9|13758.9|13758.3|13754.3|189
1726514700000|2024-09-16 19:25:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|349
1726515000000|2024-09-16 19:30:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|327
1726515300000|2024-09-16 19:35:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|548
1726515600000|2024-09-16 19:40:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|736
1726515900000|2024-09-16 19:45:00|13759.8|13755.8|13769.2|13765.2|13769.2|13765.2|13759.8|13755.8|1143
1726516200000|2024-09-16 19:50:00|13772.3|13768.3|13778.6|13774.6|13778.6|13774.6|13772.3|13768.3|1492
1726516500000|2024-09-16 19:55:00|13775.4|13771.4|13766.1|13762.1|13778.6|13774.6|13766.1|13762.1|2223
1726516800000|2024-09-16 20:00:00|13769.2|13765.2|13775.4|13771.4|13778.6|13774.6|13759.8|13755.8|3387
1726517100000|2024-09-16 20:05:00|13772.3|13768.3|13769.2|13765.2|13775.4|13771.4|13766.1|13762.1|709
1726517400000|2024-09-16 20:10:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|357
1726517700000|2024-09-16 20:15:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|549
1726518000000|2024-09-16 20:20:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|330
1726518300000|2024-09-16 20:25:00|13778.6|13774.6|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|731
1726518600000|2024-09-16 20:30:00|13775.4|13771.4|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|938
1726518900000|2024-09-16 20:35:00|13770.8|13766.8|13772.3|13768.3|13775.4|13771.4|13766.1|13762.1|398
1726519200000|2024-09-16 20:40:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13772.3|13768.3|287
1726519500000|2024-09-16 20:45:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|113
1726519800000|2024-09-16 20:50:00|13775.4|13771.4|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|781
1726520100000|2024-09-16 20:55:00|13775.4|13771.4|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|417
1726524000000|2024-09-16 22:00:00|13772.3|13768.3|13770.8|13766.8|13772.3|13768.3|13769.2|13765.2|100
1726524300000|2024-09-16 22:05:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|44
1726524600000|2024-09-16 22:10:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|38
1726524900000|2024-09-16 22:15:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13770.8|13766.8|29
1726525200000|2024-09-16 22:20:00|||||||||1
1726525500000|2024-09-16 22:25:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|12
1726525800000|2024-09-16 22:30:00|||||||||2
1726526100000|2024-09-16 22:35:00|||||||||1
1726526400000|2024-09-16 22:40:00|||||||||60
1726526700000|2024-09-16 22:45:00|13772.3|13768.3|13773.9|13769.9|13775.4|13771.4|13772.3|13768.3|46
1726527000000|2024-09-16 22:50:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|5
1726527300000|2024-09-16 22:55:00|||||||||2
1726527600000|2024-09-16 23:00:00|13773.9|13769.9|13775.4|13771.4|13775.4|13771.4|13773.9|13769.9|27
1726527900000|2024-09-16 23:05:00|||||||||2
1726528200000|2024-09-16 23:10:00|||||||||4
1726528500000|2024-09-16 23:15:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|27
1726528800000|2024-09-16 23:20:00|13770.8|13766.8|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|28
1726529100000|2024-09-16 23:25:00|13775.4|13771.4|13772.3|13768.3|13775.4|13771.4|13772.3|13768.3|115
1726530000000|2024-09-16 23:40:00|13775.4|13771.4|13773.9|13769.9|13775.4|13771.4|13772.3|13768.3|60
1726530300000|2024-09-16 23:45:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13772.3|13768.3|77
1726530600000|2024-09-16 23:50:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|99
1726530900000|2024-09-16 23:55:00|13777|13773|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|12
1726531200000|2024-09-17 00:00:00|13775.4|13771.4|13772.3|13768.3|13775.4|13771.4|13772.3|13768.3|86
1726531500000|2024-09-17 00:05:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13772.3|13768.3|79
1726531800000|2024-09-17 00:10:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13766.1|13762.1|164
1726532100000|2024-09-17 00:15:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13762.9|13758.9|229
1726532400000|2024-09-17 00:20:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|73
1726532700000|2024-09-17 00:25:00|13770.8|13766.8|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|92
1726533000000|2024-09-17 00:30:00|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|59
1726533300000|2024-09-17 00:35:00|13775.4|13771.4|13772.3|13768.3|13775.4|13771.4|13772.3|13768.3|37
1726533600000|2024-09-17 00:40:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|57
1726533900000|2024-09-17 00:45:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|51
1726534200000|2024-09-17 00:50:00|13764.5|13760.5|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|173
1726534500000|2024-09-17 00:55:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|16
1726534800000|2024-09-17 01:00:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|61
1726535100000|2024-09-17 01:05:00|13761.4|13757.4|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|45
1726535400000|2024-09-17 01:10:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13761.4|13757.4|13
1726535700000|2024-09-17 01:15:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|316
1726536000000|2024-09-17 01:20:00|13759.8|13755.8|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|39
1726536300000|2024-09-17 01:25:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|76
1726536600000|2024-09-17 01:30:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|122
1726536900000|2024-09-17 01:35:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|98
1726537200000|2024-09-17 01:40:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|275
1726537500000|2024-09-17 01:45:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|65
1726537800000|2024-09-17 01:50:00|13756.7|13752.7|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|129
1726538100000|2024-09-17 01:55:00|13761.4|13757.4|13761.4|13757.4|13762.9|13758.9|13759.8|13755.8|87
1726538400000|2024-09-17 02:00:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|21
1726538700000|2024-09-17 02:05:00|13761.4|13757.4|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|66
1726539000000|2024-09-17 02:10:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|33
1726539300000|2024-09-17 02:15:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|14
1726539600000|2024-09-17 02:20:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|29
1726539900000|2024-09-17 02:25:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|35
1726540200000|2024-09-17 02:30:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|87
1726540500000|2024-09-17 02:35:00|||||||||195
1726540800000|2024-09-17 02:40:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|38
1726541100000|2024-09-17 02:45:00|13767.6|13763.6|13766.1|13762.1|13767.6|13763.6|13766.1|13762.1|42
1726541400000|2024-09-17 02:50:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|8
1726541700000|2024-09-17 02:55:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|22
1726542000000|2024-09-17 03:00:00|||||||||9
1726542300000|2024-09-17 03:05:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|16
1726542600000|2024-09-17 03:10:00|||||||||7
1726542900000|2024-09-17 03:15:00|13766.1|13762.1|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|80
1726543200000|2024-09-17 03:20:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|114
1726543500000|2024-09-17 03:25:00|13770.8|13766.8|13766.1|13762.1|13770.8|13766.8|13766.1|13762.1|21
1726543800000|2024-09-17 03:30:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|59
1726544100000|2024-09-17 03:35:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|42
1726544400000|2024-09-17 03:40:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|54
1726544700000|2024-09-17 03:45:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|37
1726545000000|2024-09-17 03:50:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|62
1726545300000|2024-09-17 03:55:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|37
1726545600000|2024-09-17 04:00:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|86
1726545900000|2024-09-17 04:05:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|50
1726546200000|2024-09-17 04:10:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|19
1726546500000|2024-09-17 04:15:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|49
1726546800000|2024-09-17 04:20:00|13759.8|13755.8|13759.8|13755.8|13761.4|13757.4|13756.7|13752.7|40
1726547100000|2024-09-17 04:25:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|42
1726547400000|2024-09-17 04:30:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|110
1726547700000|2024-09-17 04:35:00|||||||||10
1726548000000|2024-09-17 04:40:00|||||||||4
1726548300000|2024-09-17 04:45:00|||||||||32
1726548600000|2024-09-17 04:50:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|16
1726548900000|2024-09-17 04:55:00|13753.6|13749.6|13755.1|13751.1|13756.7|13752.7|13753.6|13749.6|128
1726549200000|2024-09-17 05:00:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|56
1726549500000|2024-09-17 05:05:00|||||||||2
1726549800000|2024-09-17 05:10:00|13759.8|13755.8|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|75
1726550100000|2024-09-17 05:15:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|68
1726550400000|2024-09-17 05:20:00|13752|13748|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|42
1726550700000|2024-09-17 05:25:00|13752|13748|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|32
1726551000000|2024-09-17 05:30:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|22
1726551300000|2024-09-17 05:35:00|||||||||43
1726551600000|2024-09-17 05:40:00|13753.6|13749.6|13748.9|13744.9|13753.6|13749.6|13747.3|13743.3|75
1726551900000|2024-09-17 05:45:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|67
1726552200000|2024-09-17 05:50:00|13750.4|13746.4|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|279
1726552500000|2024-09-17 05:55:00|13747.3|13743.3|13744.2|13740.2|13747.3|13743.3|13742.6|13738.6|97
1726552800000|2024-09-17 06:00:00|13747.3|13743.3|13741.1|13737.1|13747.3|13743.3|13741.1|13737.1|157
1726553100000|2024-09-17 06:05:00|13742.6|13738.6|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|341
1726553400000|2024-09-17 06:10:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|107
1726553700000|2024-09-17 06:15:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|37
1726554000000|2024-09-17 06:20:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|81
1726554300000|2024-09-17 06:25:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|237
1726554600000|2024-09-17 06:30:00|13756.7|13752.7|13759.8|13755.8|13761.4|13757.4|13756.7|13752.7|199
1726554900000|2024-09-17 06:35:00|13756.7|13752.7|13756.7|13752.7|13758.3|13754.3|13756.7|13752.7|65
1726555200000|2024-09-17 06:40:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13756.7|13752.7|146
1726555500000|2024-09-17 06:45:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|106
1726555800000|2024-09-17 06:50:00|13769.2|13765.2|13766.1|13762.1|13772.3|13768.3|13762.9|13758.9|145
1726556100000|2024-09-17 06:55:00|13762.9|13758.9|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|74
1726556400000|2024-09-17 07:00:00|13766.1|13762.1|13775.4|13771.4|13775.4|13771.4|13766.1|13762.1|326
1726556700000|2024-09-17 07:05:00|13778.6|13774.6|13787.9|13783.9|13787.9|13783.9|13778.6|13774.6|410
1726557000000|2024-09-17 07:10:00|13791.1|13787.1|13800.4|13796.4|13800.4|13796.4|13787.9|13783.9|465
1726557300000|2024-09-17 07:15:00|13798.9|13794.9|13794.2|13790.2|13800.4|13796.4|13794.2|13790.2|198
1726557600000|2024-09-17 07:20:00|13791.1|13787.1|13791.1|13787.1|13797.3|13793.3|13791.1|13787.1|389
1726557900000|2024-09-17 07:25:00|13794.2|13790.2|13791.1|13787.1|13797.3|13793.3|13787.9|13783.9|226
1726558200000|2024-09-17 07:30:00|13787.9|13783.9|13791.1|13787.1|13794.2|13790.2|13784.8|13780.8|342
1726558500000|2024-09-17 07:35:00|13787.9|13783.9|13791.1|13787.1|13791.1|13787.1|13787.9|13783.9|258
1726558800000|2024-09-17 07:40:00|13787.9|13783.9|13787.9|13783.9|13794.2|13790.2|13787.9|13783.9|128
1726559100000|2024-09-17 07:45:00|13791.1|13787.1|13791.1|13787.1|13791.1|13787.1|13787.9|13783.9|350
1726559400000|2024-09-17 07:50:00|13787.9|13783.9|13791.1|13787.1|13794.2|13790.2|13787.9|13783.9|298
1726559700000|2024-09-17 07:55:00|13787.9|13783.9|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|211
1726560000000|2024-09-17 08:00:00|13787.9|13783.9|13781.7|13777.7|13787.9|13783.9|13778.6|13774.6|222
1726560300000|2024-09-17 08:05:00|13784.8|13780.8|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|104
1726560600000|2024-09-17 08:10:00|13787.9|13783.9|13778.6|13774.6|13787.9|13783.9|13775.4|13771.4|330
1726560900000|2024-09-17 08:15:00|13775.4|13771.4|13781.7|13777.7|13784.8|13780.8|13775.4|13771.4|108
1726561200000|2024-09-17 08:20:00|13783.3|13779.3|13784.8|13780.8|13787.9|13783.9|13781.7|13777.7|60
1726561500000|2024-09-17 08:25:00|13781.7|13777.7|13791.1|13787.1|13791.1|13787.1|13781.7|13777.7|307
1726561800000|2024-09-17 08:30:00|13789.5|13785.5|13787.9|13783.9|13791.1|13787.1|13784.8|13780.8|186
1726562100000|2024-09-17 08:35:00|13786.4|13782.4|13787.9|13783.9|13789.5|13785.5|13784.8|13780.8|135
1726562400000|2024-09-17 08:40:00|13791.1|13787.1|13787.9|13783.9|13791.1|13787.1|13784.8|13780.8|340
1726562700000|2024-09-17 08:45:00|13791.1|13787.1|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|129
1726563000000|2024-09-17 08:50:00|13784.8|13780.8|13787.9|13783.9|13791.1|13787.1|13784.8|13780.8|380
1726563300000|2024-09-17 08:55:00|13791.1|13787.1|13787.9|13783.9|13791.1|13787.1|13784.8|13780.8|217
1726563600000|2024-09-17 09:00:00|13791.1|13787.1|13781.7|13777.7|13791.1|13787.1|13778.6|13774.6|541
1726563900000|2024-09-17 09:05:00|13784.8|13780.8|13787.9|13783.9|13787.9|13783.9|13784.8|13780.8|98
1726564200000|2024-09-17 09:10:00|13791.1|13787.1|13791.1|13787.1|13791.1|13787.1|13787.9|13783.9|167
1726564500000|2024-09-17 09:15:00|13794.2|13790.2|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|200
1726564800000|2024-09-17 09:20:00|13794.2|13790.2|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|157
1726565100000|2024-09-17 09:25:00|13791.1|13787.1|13797.3|13793.3|13797.3|13793.3|13791.1|13787.1|195
1726565400000|2024-09-17 09:30:00|13794.2|13790.2|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|540
1726565700000|2024-09-17 09:35:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13792.6|13788.6|521
1726566000000|2024-09-17 09:40:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|509
1726566300000|2024-09-17 09:45:00|13791.1|13787.1|13791.1|13787.1|13794.2|13790.2|13787.9|13783.9|366
1726566600000|2024-09-17 09:50:00|13792.6|13788.6|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|428
1726566900000|2024-09-17 09:55:00|13794.2|13790.2|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|209
1726567200000|2024-09-17 10:00:00|13792.6|13788.6|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|332
1726567500000|2024-09-17 10:05:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|162
1726567800000|2024-09-17 10:10:00|13791.1|13787.1|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|397
1726568100000|2024-09-17 10:15:00|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|102
1726568400000|2024-09-17 10:20:00|13787.9|13783.9|13787.9|13783.9|13791.1|13787.1|13784.8|13780.8|474
1726568700000|2024-09-17 10:25:00|13784.8|13780.8|13787.9|13783.9|13787.9|13783.9|13784.8|13780.8|308
1726569000000|2024-09-17 10:30:00|13789.5|13785.5|13794.2|13790.2|13797.3|13793.3|13787.9|13783.9|367
1726569300000|2024-09-17 10:35:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13791.1|13787.1|293
1726569600000|2024-09-17 10:40:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|296
1726569900000|2024-09-17 10:45:00|13795.8|13791.8|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|146
1726570200000|2024-09-17 10:50:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13792.6|13788.6|168
1726570500000|2024-09-17 10:55:00|13797.3|13793.3|13791.1|13787.1|13797.3|13793.3|13791.1|13787.1|270
1726570800000|2024-09-17 11:00:00|13794.2|13790.2|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|217
1726571100000|2024-09-17 11:05:00|13787.9|13783.9|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|319
1726571400000|2024-09-17 11:10:00|13787.9|13783.9|13787.9|13783.9|13787.9|13783.9|13784.8|13780.8|483
1726571700000|2024-09-17 11:15:00|13791.1|13787.1|13791.1|13787.1|13794.2|13790.2|13787.9|13783.9|327
1726572000000|2024-09-17 11:20:00|13794.2|13790.2|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|210
1726572300000|2024-09-17 11:25:00|13794.2|13790.2|13800.4|13796.4|13800.4|13796.4|13794.2|13790.2|354
1726572600000|2024-09-17 11:30:00|13797.3|13793.3|13803.6|13799.6|13806.7|13802.7|13797.3|13793.3|646
1726572900000|2024-09-17 11:35:00|13806.7|13802.7|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|634
1726573200000|2024-09-17 11:40:00|13806.7|13802.7|13819.2|13815.2|13822.3|13818.3|13806.7|13802.7|456
1726573500000|2024-09-17 11:45:00|13822.3|13818.3|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|1375
1726573800000|2024-09-17 11:50:00|13828.6|13824.6|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|688
1726574100000|2024-09-17 11:55:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|349
1726574400000|2024-09-17 12:00:00|13819.2|13815.2|13816.1|13812.1|13819.2|13815.2|13812.9|13808.9|1039
1726574700000|2024-09-17 12:05:00|13812.9|13808.9|13822.3|13818.3|13825.4|13821.4|13809.8|13805.8|1226
1726575000000|2024-09-17 12:10:00|13819.2|13815.2|13816.1|13812.1|13825.4|13821.4|13816.1|13812.1|1167
1726575300000|2024-09-17 12:15:00|13819.2|13815.2|13812.9|13808.9|13820.8|13816.8|13809.8|13805.8|1186
1726575600000|2024-09-17 12:20:00|13816.1|13812.1|13819.2|13815.2|13822.3|13818.3|13809.8|13805.8|1444
1726575900000|2024-09-17 12:25:00|13822.3|13818.3|13833.3|13829.3|13834.8|13830.8|13820.8|13816.8|1409
1726576200000|2024-09-17 12:30:00|13814.5|13810.5|13812.9|13808.9|13844.2|13840.2|13794.2|13790.2|3080
1726576500000|2024-09-17 12:35:00|13816.1|13812.1|13791.1|13787.1|13825.4|13821.4|13791.1|13787.1|1993
1726576800000|2024-09-17 12:40:00|13787.9|13783.9|13787.9|13783.9|13794.2|13790.2|13772.3|13768.3|1443
1726577100000|2024-09-17 12:45:00|13791.1|13787.1|13787.9|13783.9|13797.3|13793.3|13778.6|13774.6|1345
1726577400000|2024-09-17 12:50:00|13784.8|13780.8|13781.7|13777.7|13787.9|13783.9|13778.6|13774.6|1351
1726577700000|2024-09-17 12:55:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13766.1|13762.1|1930
1726578000000|2024-09-17 13:00:00|13772.3|13768.3|13784.8|13780.8|13787.9|13783.9|13772.3|13768.3|827
1726578300000|2024-09-17 13:05:00|13781.7|13777.7|13800.4|13796.4|13803.6|13799.6|13781.7|13777.7|1229
1726578600000|2024-09-17 13:10:00|13803.6|13799.6|13797.3|13793.3|13803.6|13799.6|13787.9|13783.9|827
1726578900000|2024-09-17 13:15:00|13794.2|13790.2|13778.6|13774.6|13797.3|13793.3|13775.4|13771.4|1502
1726579200000|2024-09-17 13:20:00|13781.7|13777.7|13781.7|13777.7|13784.8|13780.8|13772.3|13768.3|1027
1726579500000|2024-09-17 13:25:00|13778.6|13774.6|13797.3|13793.3|13797.3|13793.3|13772.3|13768.3|1000
1726579800000|2024-09-17 13:30:00|13795.8|13791.8|13809.8|13805.8|13816.1|13812.1|13795.8|13791.8|1764
1726580100000|2024-09-17 13:35:00|13812.9|13808.9|13800.4|13796.4|13819.2|13815.2|13797.3|13793.3|1122
1726580400000|2024-09-17 13:40:00|13798.9|13794.9|13791.1|13787.1|13809.8|13805.8|13791.1|13787.1|974
1726580700000|2024-09-17 13:45:00|13787.9|13783.9|13772.3|13768.3|13787.9|13783.9|13769.2|13765.2|1950
1726581000000|2024-09-17 13:50:00|13769.2|13765.2|13747.3|13743.3|13772.3|13768.3|13747.3|13743.3|1796
1726581300000|2024-09-17 13:55:00|13744.2|13740.2|13750.4|13746.4|13750.4|13746.4|13741.1|13737.1|1449
1726581600000|2024-09-17 14:00:00|13753.6|13749.6|13753.6|13749.6|13759.8|13755.8|13744.2|13740.2|1048
1726581900000|2024-09-17 14:05:00|13750.4|13746.4|13750.4|13746.4|13756.7|13752.7|13747.3|13743.3|784
1726582200000|2024-09-17 14:10:00|13753.6|13749.6|13762.9|13758.9|13766.1|13762.1|13750.4|13746.4|1476
1726582500000|2024-09-17 14:15:00|13759.8|13755.8|13756.7|13752.7|13762.9|13758.9|13753.6|13749.6|889
1726582800000|2024-09-17 14:20:00|13753.6|13749.6|13756.7|13752.7|13762.9|13758.9|13753.6|13749.6|980
1726583100000|2024-09-17 14:25:00|13759.8|13755.8|13766.1|13762.1|13769.2|13765.2|13756.7|13752.7|653
1726583400000|2024-09-17 14:30:00|13769.2|13765.2|13769.2|13765.2|13775.4|13771.4|13766.1|13762.1|1342
1726583700000|2024-09-17 14:35:00|13772.3|13768.3|13766.1|13762.1|13781.7|13777.7|13766.1|13762.1|705
1726584000000|2024-09-17 14:40:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|724
1726584300000|2024-09-17 14:45:00|13759.8|13755.8|13775.4|13771.4|13778.6|13774.6|13759.8|13755.8|743
1726584600000|2024-09-17 14:50:00|13781.7|13777.7|13781.7|13777.7|13781.7|13777.7|13775.4|13771.4|962
1726584900000|2024-09-17 14:55:00|13784.8|13780.8|13772.3|13768.3|13784.8|13780.8|13769.2|13765.2|731
1726585200000|2024-09-17 15:00:00|13775.4|13771.4|13766.1|13762.1|13778.6|13774.6|13766.1|13762.1|708
1726585500000|2024-09-17 15:05:00|13762.9|13758.9|13762.9|13758.9|13769.2|13765.2|13759.8|13755.8|709
1726585800000|2024-09-17 15:10:00|13766.1|13762.1|13772.3|13768.3|13775.4|13771.4|13761.4|13757.4|1208
1726586100000|2024-09-17 15:15:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|745
1726586400000|2024-09-17 15:20:00|13772.3|13768.3|13762.9|13758.9|13775.4|13771.4|13762.9|13758.9|377
1726586700000|2024-09-17 15:25:00|13766.1|13762.1|13756.7|13752.7|13766.1|13762.1|13753.6|13749.6|602
1726587000000|2024-09-17 15:30:00|13758.3|13754.3|13756.7|13752.7|13762.9|13758.9|13753.6|13749.6|811
1726587300000|2024-09-17 15:35:00|13753.6|13749.6|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|881
1726587600000|2024-09-17 15:40:00|13766.1|13762.1|13769.2|13765.2|13772.3|13768.3|13762.9|13758.9|951
1726587900000|2024-09-17 15:45:00|13766.1|13762.1|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|559
1726588200000|2024-09-17 15:50:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|299
1726588500000|2024-09-17 15:55:00|13778.6|13774.6|13762.9|13758.9|13778.6|13774.6|13762.9|13758.9|780
1726588800000|2024-09-17 16:00:00|13759.8|13755.8|13766.1|13762.1|13769.2|13765.2|13759.8|13755.8|905
1726589100000|2024-09-17 16:05:00|13767.6|13763.6|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|556
1726589400000|2024-09-17 16:10:00|13769.2|13765.2|13756.7|13752.7|13769.2|13765.2|13756.7|13752.7|352
1726589700000|2024-09-17 16:15:00|13753.6|13749.6|13744.2|13740.2|13753.6|13749.6|13741.1|13737.1|1188
1726590000000|2024-09-17 16:20:00|13747.3|13743.3|13737.9|13733.9|13747.3|13743.3|13734.8|13730.8|787
1726590300000|2024-09-17 16:25:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|298
1726590600000|2024-09-17 16:30:00|13744.2|13740.2|13748.9|13744.9|13750.4|13746.4|13741.1|13737.1|624
1726590900000|2024-09-17 16:35:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|922
1726591200000|2024-09-17 16:40:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|750
1726591500000|2024-09-17 16:45:00|13750.4|13746.4|13744.2|13740.2|13753.6|13749.6|13744.2|13740.2|1168
1726591800000|2024-09-17 16:50:00|13747.3|13743.3|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|1058
1726592100000|2024-09-17 16:55:00|13741.1|13737.1|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|1842
1726592400000|2024-09-17 17:00:00|13744.2|13740.2|13716.1|13712.1|13750.4|13746.4|13712.9|13708.9|3196
1726592700000|2024-09-17 17:05:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|1966
1726593000000|2024-09-17 17:10:00|13719.2|13715.2|13728.6|13724.6|13728.6|13724.6|13712.9|13708.9|886
1726593300000|2024-09-17 17:15:00|13730.1|13726.1|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|725
1726593600000|2024-09-17 17:20:00|13731.7|13727.7|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|410
1726593900000|2024-09-17 17:25:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|297
1726594200000|2024-09-17 17:30:00|13719.2|13715.2|13709.8|13705.8|13719.2|13715.2|13709.8|13705.8|861
1726594500000|2024-09-17 17:35:00|13708.3|13704.3|13716.1|13712.1|13716.1|13712.1|13703.6|13699.6|1126
1726594800000|2024-09-17 17:40:00|13712.9|13708.9|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|342
1726595100000|2024-09-17 17:45:00|13711.4|13707.4|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|869
1726595400000|2024-09-17 17:50:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|378
1726595700000|2024-09-17 17:55:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|751
1726596000000|2024-09-17 18:00:00|13711.4|13707.4|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|1263
1726596300000|2024-09-17 18:05:00|13709.8|13705.8|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|1540
1726596600000|2024-09-17 18:10:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13712.9|13708.9|476
1726596900000|2024-09-17 18:15:00|13723.9|13719.9|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|692
1726597200000|2024-09-17 18:20:00|13722.3|13718.3|13728.6|13724.6|13731.7|13727.7|13716.1|13712.1|524
1726597500000|2024-09-17 18:25:00|13731.7|13727.7|13728.6|13724.6|13734.8|13730.8|13725.4|13721.4|755
1726597800000|2024-09-17 18:30:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|296
1726598100000|2024-09-17 18:35:00|13722.3|13718.3|13731.7|13727.7|13731.7|13727.7|13722.3|13718.3|616
1726598400000|2024-09-17 18:40:00|13728.6|13724.6|13728.6|13724.6|13734.8|13730.8|13725.4|13721.4|415
1726598700000|2024-09-17 18:45:00|13731.7|13727.7|13725.4|13721.4|13734.8|13730.8|13722.3|13718.3|768
1726599000000|2024-09-17 18:50:00|13728.6|13724.6|13725.4|13721.4|13730.1|13726.1|13722.3|13718.3|452
1726599300000|2024-09-17 18:55:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|751
1726599600000|2024-09-17 19:00:00|13722.3|13718.3|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|997
1726599900000|2024-09-17 19:05:00|13725.4|13721.4|13728.6|13724.6|13730.1|13726.1|13725.4|13721.4|766
1726600200000|2024-09-17 19:10:00|13727|13723|13725.4|13721.4|13727|13723|13725.4|13721.4|951
1726600500000|2024-09-17 19:15:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|836
1726600800000|2024-09-17 19:20:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|347
1726601100000|2024-09-17 19:25:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|508
1726601400000|2024-09-17 19:30:00|13722.3|13718.3|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|660
1726601700000|2024-09-17 19:35:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|190
1726602000000|2024-09-17 19:40:00|13727|13723|13719.2|13715.2|13728.6|13724.6|13719.2|13715.2|570
1726602300000|2024-09-17 19:45:00|13722.3|13718.3|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|824
1726602600000|2024-09-17 19:50:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13706.7|13702.7|618
1726602900000|2024-09-17 19:55:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13700.4|13696.4|5322
1726603200000|2024-09-17 20:00:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13703.6|13699.6|3552
1726603500000|2024-09-17 20:05:00|13709.8|13705.8|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|787
1726603800000|2024-09-17 20:10:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13709.8|13705.8|1544
1726604100000|2024-09-17 20:15:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|655
1726604400000|2024-09-17 20:20:00|13709.8|13705.8|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|1409
1726604700000|2024-09-17 20:25:00|13712.9|13708.9|13716.1|13712.1|13717.6|13713.6|13712.9|13708.9|1263
1726605000000|2024-09-17 20:30:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|1099
1726605300000|2024-09-17 20:35:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|533
1726605600000|2024-09-17 20:40:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|418
1726605900000|2024-09-17 20:45:00|13706.7|13702.7|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|231
1726606200000|2024-09-17 20:50:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|468
1726606500000|2024-09-17 20:55:00|13708.3|13704.3|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|385
1726610400000|2024-09-17 22:00:00|13706.7|13702.7|13719.2|13715.2|13719.2|13715.2|13706.7|13702.7|48
1726610700000|2024-09-17 22:05:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|10
1726611000000|2024-09-17 22:10:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|56
1726611300000|2024-09-17 22:15:00|||||||||26
1726611600000|2024-09-17 22:20:00|||||||||2
1726611900000|2024-09-17 22:25:00|||||||||9
1726612200000|2024-09-17 22:30:00|||||||||6
1726612500000|2024-09-17 22:35:00|||||||||11
1726612800000|2024-09-17 22:40:00|||||||||9
1726613100000|2024-09-17 22:45:00|||||||||16
1726613400000|2024-09-17 22:50:00|||||||||7
1726613700000|2024-09-17 22:55:00|||||||||10
1726614000000|2024-09-17 23:00:00|13720.8|13716.8|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|63
1726614300000|2024-09-17 23:05:00|13720.8|13716.8|13725.4|13721.4|13725.4|13721.4|13720.8|13716.8|19
1726614600000|2024-09-17 23:10:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|18
1726614900000|2024-09-17 23:15:00|||||||||2
1726615200000|2024-09-17 23:20:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|29
1726615500000|2024-09-17 23:25:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13720.8|13716.8|17
1726615800000|2024-09-17 23:30:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|19
1726616100000|2024-09-17 23:35:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|57
1726616400000|2024-09-17 23:40:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|23
1726616700000|2024-09-17 23:45:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|30
1726617000000|2024-09-17 23:50:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|36
1726617300000|2024-09-17 23:55:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|35
1726617600000|2024-09-18 00:00:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|71
1726617900000|2024-09-18 00:05:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|79
1726618200000|2024-09-18 00:10:00|13720.8|13716.8|13716.1|13712.1|13720.8|13716.8|13716.1|13712.1|75
1726618500000|2024-09-18 00:15:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|112
1726618800000|2024-09-18 00:20:00|13719.2|13715.2|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|66
1726619100000|2024-09-18 00:25:00|13720.8|13716.8|13716.1|13712.1|13720.8|13716.8|13716.1|13712.1|55
1726619400000|2024-09-18 00:30:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|131
1726619700000|2024-09-18 00:35:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|51
1726620000000|2024-09-18 00:40:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|49
1726620300000|2024-09-18 00:45:00|13725.4|13721.4|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|107
1726620600000|2024-09-18 00:50:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|57
1726620900000|2024-09-18 00:55:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|28
1726621200000|2024-09-18 01:00:00|13730.1|13726.1|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|104
1726621500000|2024-09-18 01:05:00|13728.6|13724.6|13709.8|13705.8|13728.6|13724.6|13709.8|13705.8|407
1726621800000|2024-09-18 01:10:00|13712.9|13708.9|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|94
1726622100000|2024-09-18 01:15:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|122
1726622400000|2024-09-18 01:20:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|80
1726622700000|2024-09-18 01:25:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|146
1726623000000|2024-09-18 01:30:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|87
1726623300000|2024-09-18 01:35:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|81
1726623600000|2024-09-18 01:40:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|90
1726623900000|2024-09-18 01:45:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|78
1726624200000|2024-09-18 01:50:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|150
1726624500000|2024-09-18 01:55:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|133
1726624800000|2024-09-18 02:00:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|70
1726625100000|2024-09-18 02:05:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|177
1726625400000|2024-09-18 02:10:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|58
1726625700000|2024-09-18 02:15:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|36
1726626000000|2024-09-18 02:20:00|||||||||60
1726626300000|2024-09-18 02:25:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|129
1726626600000|2024-09-18 02:30:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|145
1726626900000|2024-09-18 02:35:00|13720.8|13716.8|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|43
1726627200000|2024-09-18 02:40:00|13720.8|13716.8|13716.1|13712.1|13720.8|13716.8|13716.1|13712.1|86
1726627500000|2024-09-18 02:45:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|119
1726627800000|2024-09-18 02:50:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|35
1726628100000|2024-09-18 02:55:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|18
1726628400000|2024-09-18 03:00:00|13712.9|13708.9|13719.2|13715.2|13719.2|13715.2|13709.8|13705.8|137
1726628700000|2024-09-18 03:05:00|13722.3|13718.3|13720.8|13716.8|13722.3|13718.3|13719.2|13715.2|88
1726629000000|2024-09-18 03:10:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|66
1726629300000|2024-09-18 03:15:00|||||||||28
1726629600000|2024-09-18 03:20:00|||||||||35
1726629900000|2024-09-18 03:25:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|91
1726630200000|2024-09-18 03:30:00|13719.2|13715.2|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|105
1726630500000|2024-09-18 03:35:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|67
1726630800000|2024-09-18 03:40:00|13720.8|13716.8|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|120
1726631100000|2024-09-18 03:45:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|57
1726631400000|2024-09-18 03:50:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|31
1726631700000|2024-09-18 03:55:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|39
1726632000000|2024-09-18 04:00:00|||||||||31
1726632300000|2024-09-18 04:05:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|55
1726632600000|2024-09-18 04:10:00|13723.9|13719.9|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|35
1726632900000|2024-09-18 04:15:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|19
1726633200000|2024-09-18 04:20:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|45
1726633500000|2024-09-18 04:25:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13720.8|13716.8|72
1726633800000|2024-09-18 04:30:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|78
1726634100000|2024-09-18 04:35:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|11
1726634400000|2024-09-18 04:40:00|||||||||8
1726634700000|2024-09-18 04:45:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|169
1726635000000|2024-09-18 04:50:00|||||||||13
1726635300000|2024-09-18 04:55:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|161
1726635600000|2024-09-18 05:00:00|||||||||4
1726635900000|2024-09-18 05:05:00|||||||||60
1726636200000|2024-09-18 05:10:00|||||||||17
1726636500000|2024-09-18 05:15:00|||||||||29
1726636800000|2024-09-18 05:20:00|||||||||15
1726637100000|2024-09-18 05:25:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|28
1726637400000|2024-09-18 05:30:00|13728.6|13724.6|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|173
1726637700000|2024-09-18 05:35:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|136
1726638000000|2024-09-18 05:40:00|||||||||15
1726638300000|2024-09-18 05:45:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|99
1726638600000|2024-09-18 05:50:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|48
1726638900000|2024-09-18 05:55:00|13712.9|13708.9|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|115
1726639200000|2024-09-18 06:00:00|13717.6|13713.6|13722.3|13718.3|13722.3|13718.3|13717.6|13713.6|199
1726639500000|2024-09-18 06:05:00|13720.8|13716.8|13716.1|13712.1|13722.3|13718.3|13712.9|13708.9|143
1726639800000|2024-09-18 06:10:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|245
1726640100000|2024-09-18 06:15:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|66
1726640400000|2024-09-18 06:20:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|197
1726640700000|2024-09-18 06:25:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|200
1726641000000|2024-09-18 06:30:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|97
1726641300000|2024-09-18 06:35:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|218
1726641600000|2024-09-18 06:40:00|13716.1|13712.1|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|106
1726641900000|2024-09-18 06:45:00|13711.4|13707.4|13706.7|13702.7|13711.4|13707.4|13706.7|13702.7|64
1726642200000|2024-09-18 06:50:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|155
1726642500000|2024-09-18 06:55:00|13708.3|13704.3|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|39
1726642800000|2024-09-18 07:00:00|13716.1|13712.1|13703.6|13699.6|13716.1|13712.1|13703.6|13699.6|160
1726643100000|2024-09-18 07:05:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|172
1726643400000|2024-09-18 07:10:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|202
1726643700000|2024-09-18 07:15:00|13698.9|13694.9|13706.7|13702.7|13706.7|13702.7|13697.3|13693.3|87
1726644000000|2024-09-18 07:20:00|13709.8|13705.8|13700.4|13696.4|13709.8|13705.8|13700.4|13696.4|202
1726644300000|2024-09-18 07:25:00|13702|13698|13700.4|13696.4|13702|13698|13697.3|13693.3|107
1726644600000|2024-09-18 07:30:00|13697.3|13693.3|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|107
1726644900000|2024-09-18 07:35:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|286
1726645200000|2024-09-18 07:40:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|363
1726645500000|2024-09-18 07:45:00|13698.9|13694.9|13703.6|13699.6|13703.6|13699.6|13698.9|13694.9|210
1726645800000|2024-09-18 07:50:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|307
1726646100000|2024-09-18 07:55:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|224
1726646400000|2024-09-18 08:00:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|186
1726646700000|2024-09-18 08:05:00|13694.2|13690.2|13681.7|13677.7|13694.2|13690.2|13681.7|13677.7|426
1726647000000|2024-09-18 08:10:00|13684.8|13680.8|13675.4|13671.4|13684.8|13680.8|13675.4|13671.4|556
1726647300000|2024-09-18 08:15:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|410
1726647600000|2024-09-18 08:20:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13673.9|13669.9|94
1726647900000|2024-09-18 08:25:00|13672.3|13668.3|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|496
1726648200000|2024-09-18 08:30:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|166
1726648500000|2024-09-18 08:35:00|13672.3|13668.3|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|533
1726648800000|2024-09-18 08:40:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|487
1726649100000|2024-09-18 08:45:00|13669.2|13665.2|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|133
1726649400000|2024-09-18 08:50:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|503
1726649700000|2024-09-18 08:55:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|198
1726650000000|2024-09-18 09:00:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|324
1726650300000|2024-09-18 09:05:00|13669.2|13665.2|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|260
1726650600000|2024-09-18 09:10:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|74
1726650900000|2024-09-18 09:15:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|193
1726651200000|2024-09-18 09:20:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|341
1726651500000|2024-09-18 09:25:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|353
1726651800000|2024-09-18 09:30:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|121
1726652100000|2024-09-18 09:35:00|13662.9|13658.9|13661.4|13657.4|13662.9|13658.9|13659.8|13655.8|192
1726652400000|2024-09-18 09:40:00|13659.8|13655.8|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|126
1726652700000|2024-09-18 09:45:00|13661.4|13657.4|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|155
1726653000000|2024-09-18 09:50:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|78
1726653300000|2024-09-18 09:55:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|25
1726653600000|2024-09-18 10:00:00|13664.5|13660.5|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|305
1726653900000|2024-09-18 10:05:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|353
1726654200000|2024-09-18 10:10:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|95
1726654500000|2024-09-18 10:15:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|358
1726654800000|2024-09-18 10:20:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|135
1726655100000|2024-09-18 10:25:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13670.8|13666.8|250
1726655400000|2024-09-18 10:30:00|13669.2|13665.2|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|284
1726655700000|2024-09-18 10:35:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|358
1726656000000|2024-09-18 10:40:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|175
1726656300000|2024-09-18 10:45:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|128
1726656600000|2024-09-18 10:50:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|307
1726656900000|2024-09-18 10:55:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|474
1726657200000|2024-09-18 11:00:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|223
1726657500000|2024-09-18 11:05:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|50
1726657800000|2024-09-18 11:10:00|13664.5|13660.5|13656.7|13652.7|13664.5|13660.5|13656.7|13652.7|295
1726658100000|2024-09-18 11:15:00|13659.8|13655.8|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|609
1726658400000|2024-09-18 11:20:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|398
1726658700000|2024-09-18 11:25:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|120
1726659000000|2024-09-18 11:30:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|258
1726659300000|2024-09-18 11:35:00|13650.4|13646.4|13637.9|13633.9|13650.4|13646.4|13637.9|13633.9|497
1726659600000|2024-09-18 11:40:00|13639.5|13635.5|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|583
1726659900000|2024-09-18 11:45:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|329
1726660200000|2024-09-18 11:50:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|347
1726660500000|2024-09-18 11:55:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|139
1726660800000|2024-09-18 12:00:00|13644.2|13640.2|13634.8|13630.8|13644.2|13640.2|13634.8|13630.8|516
1726661100000|2024-09-18 12:05:00|13637.9|13633.9|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|459
1726661400000|2024-09-18 12:10:00|13634.8|13630.8|13619.2|13615.2|13634.8|13630.8|13616.1|13612.1|939
1726661700000|2024-09-18 12:15:00|13622.3|13618.3|13628.6|13624.6|13628.6|13624.6|13619.2|13615.2|608
1726662000000|2024-09-18 12:20:00|13631.7|13627.7|13622.3|13618.3|13631.7|13627.7|13622.3|13618.3|909
1726662300000|2024-09-18 12:25:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|587
1726662600000|2024-09-18 12:30:00|13625.4|13621.4|13631.7|13627.7|13634.8|13630.8|13619.2|13615.2|866
1726662900000|2024-09-18 12:35:00|13634.8|13630.8|13628.6|13624.6|13637.9|13633.9|13628.6|13624.6|492
1726663200000|2024-09-18 12:40:00|13625.4|13621.4|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|824
1726663500000|2024-09-18 12:45:00|13627|13623|13634.8|13630.8|13637.9|13633.9|13622.3|13618.3|649
1726663800000|2024-09-18 12:50:00|13633.3|13629.3|13625.4|13621.4|13634.8|13630.8|13622.3|13618.3|813
1726664100000|2024-09-18 12:55:00|13622.3|13618.3|13634.8|13630.8|13637.9|13633.9|13622.3|13618.3|755
1726664400000|2024-09-18 13:00:00|13637.9|13633.9|13647.3|13643.3|13647.3|13643.3|13637.9|13633.9|527
1726664700000|2024-09-18 13:05:00|13650.4|13646.4|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|714
1726665000000|2024-09-18 13:10:00|13647.3|13643.3|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|450
1726665300000|2024-09-18 13:15:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13634.8|13630.8|856
1726665600000|2024-09-18 13:20:00|13637.9|13633.9|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|619
1726665900000|2024-09-18 13:25:00|13628.6|13624.6|13631.7|13627.7|13637.9|13633.9|13625.4|13621.4|1075
1726666200000|2024-09-18 13:30:00|13634.8|13630.8|13634.8|13630.8|13641.1|13637.1|13628.6|13624.6|1073
1726666500000|2024-09-18 13:35:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|476
1726666800000|2024-09-18 13:40:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13619.2|13615.2|870
1726667100000|2024-09-18 13:45:00|13628.6|13624.6|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|1275
1726667400000|2024-09-18 13:50:00|13622.3|13618.3|13625.4|13621.4|13628.6|13624.6|13616.1|13612.1|2217
1726667700000|2024-09-18 13:55:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|519
1726668000000|2024-09-18 14:00:00|13622.3|13618.3|13628.6|13624.6|13631.7|13627.7|13619.2|13615.2|689
1726668300000|2024-09-18 14:05:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|932
1726668600000|2024-09-18 14:10:00|13628.6|13624.6|13622.3|13618.3|13631.7|13627.7|13619.2|13615.2|538
1726668900000|2024-09-18 14:15:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13612.9|13608.9|563
1726669200000|2024-09-18 14:20:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|652
1726669500000|2024-09-18 14:25:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|522
1726669800000|2024-09-18 14:30:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|1167
1726670100000|2024-09-18 14:35:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|415
1726670400000|2024-09-18 14:40:00|13617.6|13613.6|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|342
1726670700000|2024-09-18 14:45:00|13625.4|13621.4|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|481
1726671000000|2024-09-18 14:50:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|436
1726671300000|2024-09-18 14:55:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|447
1726671600000|2024-09-18 15:00:00|13612.9|13608.9|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|436
1726671900000|2024-09-18 15:05:00|13619.2|13615.2|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|624
1726672200000|2024-09-18 15:10:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13612.9|13608.9|898
1726672500000|2024-09-18 15:15:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13619.2|13615.2|930
1726672800000|2024-09-18 15:20:00|13622.3|13618.3|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|339
1726673100000|2024-09-18 15:25:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|436
1726673400000|2024-09-18 15:30:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|1192
1726673700000|2024-09-18 15:35:00|13634.8|13630.8|13634.8|13630.8|13639.5|13635.5|13631.7|13627.7|670
1726674000000|2024-09-18 15:40:00|13631.7|13627.7|13625.4|13621.4|13634.8|13630.8|13622.3|13618.3|902
1726674300000|2024-09-18 15:45:00|13628.6|13624.6|13622.3|13618.3|13631.7|13627.7|13622.3|13618.3|1198
1726674600000|2024-09-18 15:50:00|13620.8|13616.8|13628.6|13624.6|13628.6|13624.6|13619.2|13615.2|721
1726674900000|2024-09-18 15:55:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13625.4|13621.4|567
1726675200000|2024-09-18 16:00:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|261
1726675500000|2024-09-18 16:05:00|13636.4|13632.4|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|356
1726675800000|2024-09-18 16:10:00|13628.6|13624.6|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|226
1726676100000|2024-09-18 16:15:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|390
1726676400000|2024-09-18 16:20:00|13631.7|13627.7|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|308
1726676700000|2024-09-18 16:25:00|13630.1|13626.1|13634.8|13630.8|13637.9|13633.9|13630.1|13626.1|545
1726677000000|2024-09-18 16:30:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|216
1726677300000|2024-09-18 16:35:00|||||||||144
1726677600000|2024-09-18 16:40:00|||||||||124
1726677900000|2024-09-18 16:45:00|13634.8|13630.8|13641.1|13637.1|13641.1|13637.1|13634.8|13630.8|643
1726678200000|2024-09-18 16:50:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|418
1726678500000|2024-09-18 16:55:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|220
1726678800000|2024-09-18 17:00:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|525
1726679100000|2024-09-18 17:05:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|270
1726679400000|2024-09-18 17:10:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|1169
1726679700000|2024-09-18 17:15:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|385
1726680000000|2024-09-18 17:20:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|509
1726680300000|2024-09-18 17:25:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|579
1726680600000|2024-09-18 17:30:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|750
1726680900000|2024-09-18 17:35:00|13647.3|13643.3|13634.8|13630.8|13647.3|13643.3|13634.8|13630.8|855
1726681200000|2024-09-18 17:40:00|13631.7|13627.7|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|789
1726681500000|2024-09-18 17:45:00|13644.2|13640.2|13641.1|13637.1|13645.8|13641.8|13641.1|13637.1|310
1726681800000|2024-09-18 17:50:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|479
1726682100000|2024-09-18 17:55:00|13631.7|13627.7|13620.8|13616.8|13631.7|13627.7|13619.2|13615.2|570
1726682400000|2024-09-18 18:00:00|13648.9|13644.9|13622.3|13618.3|13662.9|13658.9|13600.4|13596.4|3448
1726682700000|2024-09-18 18:05:00|13625.4|13621.4|13628.6|13624.6|13659.8|13655.8|13619.2|13615.2|2597
1726683000000|2024-09-18 18:10:00|13625.4|13621.4|13637.9|13633.9|13637.9|13633.9|13612.9|13608.9|2764
1726683300000|2024-09-18 18:15:00|13634.8|13630.8|13656.7|13652.7|13666.1|13662.1|13634.8|13630.8|2576
1726683600000|2024-09-18 18:20:00|13659.8|13655.8|13653.6|13649.6|13675.4|13671.4|13653.6|13649.6|2467
1726683900000|2024-09-18 18:25:00|13656.7|13652.7|13650.4|13646.4|13659.8|13655.8|13647.3|13643.3|1160
1726684200000|2024-09-18 18:30:00|13648.9|13644.9|13681.7|13677.7|13687.9|13683.9|13647.3|13643.3|1526
1726684500000|2024-09-18 18:35:00|13680.1|13676.1|13656.7|13652.7|13687.9|13683.9|13653.6|13649.6|1602
1726684800000|2024-09-18 18:40:00|13659.8|13655.8|13644.2|13640.2|13661.4|13657.4|13641.1|13637.1|1664
1726685100000|2024-09-18 18:45:00|13641.1|13637.1|13625.4|13621.4|13650.4|13646.4|13622.3|13618.3|2235
1726685400000|2024-09-18 18:50:00|13622.3|13618.3|13609.8|13605.8|13631.7|13627.7|13606.7|13602.7|1755
1726685700000|2024-09-18 18:55:00|13612.9|13608.9|13597.3|13593.3|13616.1|13612.1|13595.8|13591.8|2088
1726686000000|2024-09-18 19:00:00|13600.4|13596.4|13578.6|13574.6|13603.6|13599.6|13562.9|13558.9|3181
1726686300000|2024-09-18 19:05:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13556.7|13552.7|1491
1726686600000|2024-09-18 19:10:00|13578.6|13574.6|13584.8|13580.8|13591.1|13587.1|13575.4|13571.4|1666
1726686900000|2024-09-18 19:15:00|13587.9|13583.9|13569.2|13565.2|13587.9|13583.9|13562.9|13558.9|1206
1726687200000|2024-09-18 19:20:00|13566.1|13562.1|13559.8|13555.8|13566.1|13562.1|13537.9|13533.9|2583
1726687500000|2024-09-18 19:25:00|13556.7|13552.7|13556.7|13552.7|13578.6|13574.6|13556.7|13552.7|2695
1726687800000|2024-09-18 19:30:00|13553.6|13549.6|13550.4|13546.4|13562.9|13558.9|13544.2|13540.2|1097
1726688100000|2024-09-18 19:35:00|13553.6|13549.6|13559.8|13555.8|13566.1|13562.1|13544.2|13540.2|1076
1726688400000|2024-09-18 19:40:00|13562.9|13558.9|13562.9|13558.9|13572.3|13568.3|13559.8|13555.8|1058
1726688700000|2024-09-18 19:45:00|13561.4|13557.4|13541.1|13537.1|13562.9|13558.9|13541.1|13537.1|718
1726689000000|2024-09-18 19:50:00|13544.2|13540.2|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|1104
1726689300000|2024-09-18 19:55:00|13547.3|13543.3|13544.2|13540.2|13550.4|13546.4|13534.8|13530.8|2114
1726689600000|2024-09-18 20:00:00|13541.1|13537.1|13541.1|13537.1|13545.8|13541.8|13528.6|13524.6|1840
1726689900000|2024-09-18 20:05:00|13537.9|13533.9|13547.3|13543.3|13550.4|13546.4|13534.8|13530.8|769
1726690200000|2024-09-18 20:10:00|13550.4|13546.4|13556.7|13552.7|13559.8|13555.8|13550.4|13546.4|725
1726690500000|2024-09-18 20:15:00|13559.8|13555.8|13572.3|13568.3|13578.6|13574.6|13556.7|13552.7|1309
1726690800000|2024-09-18 20:20:00|13569.2|13565.2|13562.9|13558.9|13572.3|13568.3|13562.9|13558.9|578
1726691100000|2024-09-18 20:25:00|13566.1|13562.1|13562.9|13558.9|13569.2|13565.2|13556.7|13552.7|553
1726691400000|2024-09-18 20:30:00|13559.8|13555.8|13544.2|13540.2|13559.8|13555.8|13544.2|13540.2|1542
1726691700000|2024-09-18 20:35:00|13541.1|13537.1|13547.3|13543.3|13556.7|13552.7|13541.1|13537.1|1107
1726692000000|2024-09-18 20:40:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|378
1726692300000|2024-09-18 20:45:00|13547.3|13543.3|13550.4|13546.4|13553.6|13549.6|13544.2|13540.2|414
1726692600000|2024-09-18 20:50:00|13547.3|13543.3|13556.7|13552.7|13556.7|13552.7|13547.3|13543.3|307
1726692900000|2024-09-18 20:55:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13555.1|13551.1|503
1726696800000|2024-09-18 22:00:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13556.7|13552.7|59
1726697100000|2024-09-18 22:05:00|13561.4|13557.4|13559.8|13555.8|13562.9|13558.9|13559.8|13555.8|39
1726697400000|2024-09-18 22:10:00|13561.4|13557.4|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|37
1726697700000|2024-09-18 22:15:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|52
1726698000000|2024-09-18 22:20:00|13566.1|13562.1|13564.5|13560.5|13566.1|13562.1|13562.9|13558.9|19
1726698300000|2024-09-18 22:25:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13561.4|13557.4|22
1726698600000|2024-09-18 22:30:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|58
1726698900000|2024-09-18 22:35:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|47
1726699200000|2024-09-18 22:40:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|39
1726699500000|2024-09-18 22:45:00|13555.1|13551.1|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|26
1726699800000|2024-09-18 22:50:00|13555.1|13551.1|13552|13548|13556.7|13552.7|13550.4|13546.4|63
1726700100000|2024-09-18 22:55:00|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|6
1726700400000|2024-09-18 23:00:00|13550.4|13546.4|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|83
1726700700000|2024-09-18 23:05:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|25
1726701000000|2024-09-18 23:10:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|18
1726701300000|2024-09-18 23:15:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|33
1726701600000|2024-09-18 23:20:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|23
1726701900000|2024-09-18 23:25:00|13542.6|13538.6|13541.1|13537.1|13547.3|13543.3|13537.9|13533.9|124
1726702200000|2024-09-18 23:30:00|13537.9|13533.9|13537.9|13533.9|13539.5|13535.5|13537.9|13533.9|124
1726702500000|2024-09-18 23:35:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|42
1726702800000|2024-09-18 23:40:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|26
1726703100000|2024-09-18 23:45:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|77
1726703400000|2024-09-18 23:50:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|115
1726703700000|2024-09-18 23:55:00|13539.5|13535.5|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|44
1726704000000|2024-09-19 00:00:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13531.7|13527.7|311
1726704300000|2024-09-19 00:05:00|13541.1|13537.1|13545.8|13541.8|13547.3|13543.3|13541.1|13537.1|148
1726704600000|2024-09-19 00:10:00|13544.2|13540.2|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|224
1726704900000|2024-09-19 00:15:00|13547.3|13543.3|13541.1|13537.1|13553.6|13549.6|13537.9|13533.9|435
1726705200000|2024-09-19 00:20:00|13534.8|13530.8|13534.8|13530.8|13541.1|13537.1|13531.7|13527.7|301
1726705500000|2024-09-19 00:25:00|13533.3|13529.3|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|352
1726705800000|2024-09-19 00:30:00|13530.1|13526.1|13537.9|13533.9|13537.9|13533.9|13530.1|13526.1|131
1726706100000|2024-09-19 00:35:00|13536.4|13532.4|13541.1|13537.1|13541.1|13537.1|13534.8|13530.8|133
1726706400000|2024-09-19 00:40:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|114
1726706700000|2024-09-19 00:45:00|13541.1|13537.1|13534.8|13530.8|13541.1|13537.1|13531.7|13527.7|123
1726707000000|2024-09-19 00:50:00|13533.3|13529.3|13525.4|13521.4|13534.8|13530.8|13523.9|13519.9|187
1726707300000|2024-09-19 00:55:00|13527|13523|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|370
1726707600000|2024-09-19 01:00:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|145
1726707900000|2024-09-19 01:05:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|206
1726708200000|2024-09-19 01:10:00|13525.4|13521.4|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|260
1726708500000|2024-09-19 01:15:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|119
1726708800000|2024-09-19 01:20:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|124
1726709100000|2024-09-19 01:25:00|13531.7|13527.7|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|221
1726709400000|2024-09-19 01:30:00|13525.4|13521.4|13519.2|13515.2|13527|13523|13516.1|13512.1|257
1726709700000|2024-09-19 01:35:00|13522.3|13518.3|13509.8|13505.8|13522.3|13518.3|13506.7|13502.7|473
1726710000000|2024-09-19 01:40:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|181
1726710300000|2024-09-19 01:45:00|13517.6|13513.6|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|155
1726710600000|2024-09-19 01:50:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|85
1726710900000|2024-09-19 01:55:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|187
1726711200000|2024-09-19 02:00:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|94
1726711500000|2024-09-19 02:05:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|199
1726711800000|2024-09-19 02:10:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|162
1726712100000|2024-09-19 02:15:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|101
1726712400000|2024-09-19 02:20:00|13528.6|13524.6|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|238
1726712700000|2024-09-19 02:25:00|13533.3|13529.3|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|275
1726713000000|2024-09-19 02:30:00|13533.3|13529.3|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|110
1726713300000|2024-09-19 02:35:00|13531.7|13527.7|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|159
1726713600000|2024-09-19 02:40:00|13539.5|13535.5|13531.7|13527.7|13539.5|13535.5|13528.6|13524.6|236
1726713900000|2024-09-19 02:45:00|13528.6|13524.6|13525.4|13521.4|13531.7|13527.7|13525.4|13521.4|173
1726714200000|2024-09-19 02:50:00|13528.6|13524.6|13534.8|13530.8|13537.9|13533.9|13525.4|13521.4|366
1726714500000|2024-09-19 02:55:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|209
1726714800000|2024-09-19 03:00:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|391
1726715100000|2024-09-19 03:05:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|269
1726715400000|2024-09-19 03:10:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|179
1726715700000|2024-09-19 03:15:00|13544.2|13540.2|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|183
1726716000000|2024-09-19 03:20:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|125
1726716300000|2024-09-19 03:25:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|100
1726716600000|2024-09-19 03:30:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|203
1726716900000|2024-09-19 03:35:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|119
1726717200000|2024-09-19 03:40:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|95
1726717500000|2024-09-19 03:45:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|57
1726717800000|2024-09-19 03:50:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|131
1726718100000|2024-09-19 03:55:00|13539.5|13535.5|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|131
1726718400000|2024-09-19 04:00:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|114
1726718700000|2024-09-19 04:05:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|62
1726719000000|2024-09-19 04:10:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|186
1726719300000|2024-09-19 04:15:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|84
1726719600000|2024-09-19 04:20:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|211
1726719900000|2024-09-19 04:25:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|72
1726720200000|2024-09-19 04:30:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|63
1726720500000|2024-09-19 04:35:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|127
1726720800000|2024-09-19 04:40:00|13536.4|13532.4|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|64
1726721100000|2024-09-19 04:45:00|||||||||24
1726721400000|2024-09-19 04:50:00|||||||||50
1726721700000|2024-09-19 04:55:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|49
1726722000000|2024-09-19 05:00:00|||||||||27
1726722300000|2024-09-19 05:05:00|13542.6|13538.6|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|105
1726722600000|2024-09-19 05:10:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|150
1726722900000|2024-09-19 05:15:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|57
1726723200000|2024-09-19 05:20:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|50
1726723500000|2024-09-19 05:25:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|191
1726723800000|2024-09-19 05:30:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|98
1726724100000|2024-09-19 05:35:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|92
1726724400000|2024-09-19 05:40:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|112
1726724700000|2024-09-19 05:45:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|380
1726725000000|2024-09-19 05:50:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|83
1726725300000|2024-09-19 05:55:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|50
1726725600000|2024-09-19 06:00:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|226
1726725900000|2024-09-19 06:05:00|13548.9|13544.9|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|200
1726726200000|2024-09-19 06:10:00|13545.8|13541.8|13548.9|13544.9|13550.4|13546.4|13544.2|13540.2|223
1726726500000|2024-09-19 06:15:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|236
1726726800000|2024-09-19 06:20:00|13547.3|13543.3|13537.9|13533.9|13550.4|13546.4|13537.9|13533.9|254
1726727100000|2024-09-19 06:25:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|306
1726727400000|2024-09-19 06:30:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|114
1726727700000|2024-09-19 06:35:00|13552|13548|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|142
1726728000000|2024-09-19 06:40:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13553.6|13549.6|215
1726728300000|2024-09-19 06:45:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13553.6|13549.6|230
1726728600000|2024-09-19 06:50:00|13556.7|13552.7|13562.9|13558.9|13566.1|13562.1|13556.7|13552.7|550
1726728900000|2024-09-19 06:55:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|279
1726729200000|2024-09-19 07:00:00|13559.8|13555.8|13562.9|13558.9|13566.1|13562.1|13556.7|13552.7|571
1726729500000|2024-09-19 07:05:00|13566.1|13562.1|13566.1|13562.1|13572.3|13568.3|13564.5|13560.5|347
1726729800000|2024-09-19 07:10:00|13569.2|13565.2|13575.4|13571.4|13578.6|13574.6|13566.1|13562.1|495
1726730100000|2024-09-19 07:15:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|378
1726730400000|2024-09-19 07:20:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|213
1726730700000|2024-09-19 07:25:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|259
1726731000000|2024-09-19 07:30:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|151
1726731300000|2024-09-19 07:35:00|13569.2|13565.2|13562.9|13558.9|13572.3|13568.3|13559.8|13555.8|520
1726731600000|2024-09-19 07:40:00|13559.8|13555.8|13575.4|13571.4|13575.4|13571.4|13559.8|13555.8|520
1726731900000|2024-09-19 07:45:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|281
1726732200000|2024-09-19 07:50:00|13575.4|13571.4|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|356
1726732500000|2024-09-19 07:55:00|13573.9|13569.9|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|425
1726732800000|2024-09-19 08:00:00|13578.6|13574.6|13569.2|13565.2|13578.6|13574.6|13569.2|13565.2|440
1726733100000|2024-09-19 08:05:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|243
1726733400000|2024-09-19 08:10:00|13572.3|13568.3|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|317
1726733700000|2024-09-19 08:15:00|13562.9|13558.9|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|112
1726734000000|2024-09-19 08:20:00|13562.9|13558.9|13570.8|13566.8|13572.3|13568.3|13562.9|13558.9|421
1726734300000|2024-09-19 08:25:00|13569.2|13565.2|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|443
1726734600000|2024-09-19 08:30:00|13562.9|13558.9|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|253
1726734900000|2024-09-19 08:35:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|150
1726735200000|2024-09-19 08:40:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|152
1726735500000|2024-09-19 08:45:00|13569.2|13565.2|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|580
1726735800000|2024-09-19 08:50:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|114
1726736100000|2024-09-19 08:55:00|13566.1|13562.1|13572.3|13568.3|13575.4|13571.4|13566.1|13562.1|278
1726736400000|2024-09-19 09:00:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|158
1726736700000|2024-09-19 09:05:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|151
1726737000000|2024-09-19 09:10:00|13564.5|13560.5|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|148
1726737300000|2024-09-19 09:15:00|13562.9|13558.9|13569.2|13565.2|13569.2|13565.2|13562.9|13558.9|181
1726737600000|2024-09-19 09:20:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|221
1726737900000|2024-09-19 09:25:00|13569.2|13565.2|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|296
1726738200000|2024-09-19 09:30:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|172
1726738500000|2024-09-19 09:35:00|13561.4|13557.4|13556.7|13552.7|13562.9|13558.9|13556.7|13552.7|312
1726738800000|2024-09-19 09:40:00|13559.8|13555.8|13553.6|13549.6|13559.8|13555.8|13553.6|13549.6|253
1726739100000|2024-09-19 09:45:00|13550.4|13546.4|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|332
1726739400000|2024-09-19 09:50:00|13547.3|13543.3|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|320
1726739700000|2024-09-19 09:55:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|186
1726740000000|2024-09-19 10:00:00|13556.7|13552.7|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|350
1726740300000|2024-09-19 10:05:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|360
1726740600000|2024-09-19 10:10:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|374
1726740900000|2024-09-19 10:15:00|13550.4|13546.4|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|164
1726741200000|2024-09-19 10:20:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|314
1726741500000|2024-09-19 10:25:00|13547.3|13543.3|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|142
1726741800000|2024-09-19 10:30:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|90
1726742100000|2024-09-19 10:35:00|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|40
1726742400000|2024-09-19 10:40:00|13550.4|13546.4|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|106
1726742700000|2024-09-19 10:45:00|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|93
1726743000000|2024-09-19 10:50:00|13550.4|13546.4|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|229
1726743300000|2024-09-19 10:55:00|13547.3|13543.3|13556.7|13552.7|13556.7|13552.7|13547.3|13543.3|439
1726743600000|2024-09-19 11:00:00|13555.1|13551.1|13547.3|13543.3|13555.1|13551.1|13544.2|13540.2|512
1726743900000|2024-09-19 11:05:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|509
1726744200000|2024-09-19 11:10:00|13537.9|13533.9|13528.6|13524.6|13537.9|13533.9|13528.6|13524.6|681
1726744500000|2024-09-19 11:15:00|13525.4|13521.4|13519.2|13515.2|13531.7|13527.7|13519.2|13515.2|538
1726744800000|2024-09-19 11:20:00|13516.1|13512.1|13512.9|13508.9|13522.3|13518.3|13512.9|13508.9|454
1726745100000|2024-09-19 11:25:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|464
1726745400000|2024-09-19 11:30:00|13519.2|13515.2|13525.4|13521.4|13528.6|13524.6|13516.1|13512.1|404
1726745700000|2024-09-19 11:35:00|13528.6|13524.6|13525.4|13521.4|13531.7|13527.7|13520.8|13516.8|988
1726746000000|2024-09-19 11:40:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|937
1726746300000|2024-09-19 11:45:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|965
1726746600000|2024-09-19 11:50:00|13525.4|13521.4|13519.2|13515.2|13528.6|13524.6|13516.1|13512.1|1461
1726746900000|2024-09-19 11:55:00|13516.1|13512.1|13519.2|13515.2|13525.4|13521.4|13512.9|13508.9|592
1726747200000|2024-09-19 12:00:00|13516.1|13512.1|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|659
1726747500000|2024-09-19 12:05:00|13506.7|13502.7|13494.2|13490.2|13509.8|13505.8|13491.1|13487.1|1151
1726747800000|2024-09-19 12:10:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13481.7|13477.7|890
1726748100000|2024-09-19 12:15:00|13494.2|13490.2|13500.4|13496.4|13506.7|13502.7|13491.1|13487.1|885
1726748400000|2024-09-19 12:20:00|13497.3|13493.3|13500.4|13496.4|13509.8|13505.8|13494.2|13490.2|625
1726748700000|2024-09-19 12:25:00|13497.3|13493.3|13491.1|13487.1|13497.3|13493.3|13484.8|13480.8|1062
1726749000000|2024-09-19 12:30:00|13483.3|13479.3|13437.9|13433.9|13483.3|13479.3|13428.6|13424.6|3942
1726749300000|2024-09-19 12:35:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13419.2|13415.2|2374
1726749600000|2024-09-19 12:40:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13412.9|13408.9|1519
1726749900000|2024-09-19 12:45:00|13422.3|13418.3|13416.1|13412.1|13428.6|13424.6|13412.9|13408.9|992
1726750200000|2024-09-19 12:50:00|13419.2|13415.2|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|1138
1726750500000|2024-09-19 12:55:00|13422.3|13418.3|13416.1|13412.1|13431.7|13427.7|13412.9|13408.9|2503
1726750800000|2024-09-19 13:00:00|13412.9|13408.9|13422.3|13418.3|13425.4|13421.4|13409.8|13405.8|1420
1726751100000|2024-09-19 13:05:00|13425.4|13421.4|13431.7|13427.7|13431.7|13427.7|13419.2|13415.2|1291
1726751400000|2024-09-19 13:10:00|13428.6|13424.6|13437.9|13433.9|13441.1|13437.1|13428.6|13424.6|1307
1726751700000|2024-09-19 13:15:00|13434.8|13430.8|13447.3|13443.3|13450.4|13446.4|13431.7|13427.7|1321
1726752000000|2024-09-19 13:20:00|13448.9|13444.9|13441.1|13437.1|13450.4|13446.4|13437.9|13433.9|2002
1726752300000|2024-09-19 13:25:00|13442.6|13438.6|13444.2|13440.2|13450.4|13446.4|13441.1|13437.1|1143
1726752600000|2024-09-19 13:30:00|13447.3|13443.3|13459.8|13455.8|13464.5|13460.5|13444.2|13440.2|1510
1726752900000|2024-09-19 13:35:00|13456.7|13452.7|13428.6|13424.6|13456.7|13452.7|13428.6|13424.6|1792
1726753200000|2024-09-19 13:40:00|13425.4|13421.4|13437.9|13433.9|13437.9|13433.9|13422.3|13418.3|1090
1726753500000|2024-09-19 13:45:00|13441.1|13437.1|13437.9|13433.9|13447.3|13443.3|13437.9|13433.9|1296
1726753800000|2024-09-19 13:50:00|13434.8|13430.8|13450.4|13446.4|13453.6|13449.6|13434.8|13430.8|1753
1726754100000|2024-09-19 13:55:00|13447.3|13443.3|13453.6|13449.6|13453.6|13449.6|13441.1|13437.1|966
1726754400000|2024-09-19 14:00:00|13456.7|13452.7|13475.4|13471.4|13478.6|13474.6|13453.6|13449.6|1640
1726754700000|2024-09-19 14:05:00|13472.3|13468.3|13453.6|13449.6|13472.3|13468.3|13452|13448|1183
1726755000000|2024-09-19 14:10:00|13450.4|13446.4|13453.6|13449.6|13459.8|13455.8|13450.4|13446.4|1175
1726755300000|2024-09-19 14:15:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|1161
1726755600000|2024-09-19 14:20:00|13456.7|13452.7|13462.9|13458.9|13466.1|13462.1|13450.4|13446.4|1002
1726755900000|2024-09-19 14:25:00|13464.5|13460.5|13459.8|13455.8|13475.4|13471.4|13459.8|13455.8|1509
1726756200000|2024-09-19 14:30:00|13462.9|13458.9|13462.9|13458.9|13469.2|13465.2|13453.6|13449.6|1538
1726756500000|2024-09-19 14:35:00|13466.1|13462.1|13462.9|13458.9|13472.3|13468.3|13456.7|13452.7|871
1726756800000|2024-09-19 14:40:00|13466.1|13462.1|13469.2|13465.2|13475.4|13471.4|13462.9|13458.9|1695
1726757100000|2024-09-19 14:45:00|13472.3|13468.3|13475.4|13471.4|13478.6|13474.6|13466.1|13462.1|1212
1726757400000|2024-09-19 14:50:00|13478.6|13474.6|13484.8|13480.8|13487.9|13483.9|13475.4|13471.4|1346
1726757700000|2024-09-19 14:55:00|13483.3|13479.3|13469.2|13465.2|13484.8|13480.8|13467.6|13463.6|1274
1726758000000|2024-09-19 15:00:00|13466.1|13462.1|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|1022
1726758300000|2024-09-19 15:05:00|13462.9|13458.9|13456.7|13452.7|13466.1|13462.1|13453.6|13449.6|1570
1726758600000|2024-09-19 15:10:00|13459.8|13455.8|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|804
1726758900000|2024-09-19 15:15:00|13459.8|13455.8|13453.6|13449.6|13459.8|13455.8|13450.4|13446.4|1300
1726759200000|2024-09-19 15:20:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|670
1726759500000|2024-09-19 15:25:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13447.3|13443.3|6054
1726759800000|2024-09-19 15:30:00|13459.8|13455.8|13453.6|13449.6|13466.1|13462.1|13453.6|13449.6|1101
1726760100000|2024-09-19 15:35:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|692
1726760400000|2024-09-19 15:40:00|13456.7|13452.7|13447.3|13443.3|13459.8|13455.8|13447.3|13443.3|601
1726760700000|2024-09-19 15:45:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|368
1726761000000|2024-09-19 15:50:00|13447.3|13443.3|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|958
1726761300000|2024-09-19 15:55:00|13441.1|13437.1|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|606
1726761600000|2024-09-19 16:00:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13441.1|13437.1|353
1726761900000|2024-09-19 16:05:00|13448.9|13444.9|13447.3|13443.3|13448.9|13444.9|13444.2|13440.2|357
1726762200000|2024-09-19 16:10:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|278
1726762500000|2024-09-19 16:15:00|13447.3|13443.3|13456.7|13452.7|13456.7|13452.7|13447.3|13443.3|499
1726762800000|2024-09-19 16:20:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|318
1726763100000|2024-09-19 16:25:00|13462.9|13458.9|13453.6|13449.6|13462.9|13458.9|13453.6|13449.6|384
1726763400000|2024-09-19 16:30:00|13455.1|13451.1|13453.6|13449.6|13462.9|13458.9|13453.6|13449.6|944
1726763700000|2024-09-19 16:35:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|400
1726764000000|2024-09-19 16:40:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|482
1726764300000|2024-09-19 16:45:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|384
1726764600000|2024-09-19 16:50:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|528
1726764900000|2024-09-19 16:55:00|13444.2|13440.2|13425.4|13421.4|13447.3|13443.3|13425.4|13421.4|1701
1726765200000|2024-09-19 17:00:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|1802
1726765500000|2024-09-19 17:05:00|13433.3|13429.3|13434.8|13430.8|13437.9|13433.9|13425.4|13421.4|1009
1726765800000|2024-09-19 17:10:00|13437.9|13433.9|13441.1|13437.1|13447.3|13443.3|13434.8|13430.8|629
1726766100000|2024-09-19 17:15:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|1318
1726766400000|2024-09-19 17:20:00|13447.3|13443.3|13441.1|13437.1|13450.4|13446.4|13441.1|13437.1|250
1726766700000|2024-09-19 17:25:00|13444.2|13440.2|13441.1|13437.1|13447.3|13443.3|13437.9|13433.9|413
1726767000000|2024-09-19 17:30:00|13437.9|13433.9|13444.2|13440.2|13447.3|13443.3|13437.9|13433.9|388
1726767300000|2024-09-19 17:35:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|478
1726767600000|2024-09-19 17:40:00|13444.2|13440.2|13430.1|13426.1|13444.2|13440.2|13428.6|13424.6|494
1726767900000|2024-09-19 17:45:00|13431.7|13427.7|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|431
1726768200000|2024-09-19 17:50:00|13436.4|13432.4|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|139
1726768500000|2024-09-19 17:55:00|13441.1|13437.1|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|852
1726768800000|2024-09-19 18:00:00|13447.3|13443.3|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|746
1726769100000|2024-09-19 18:05:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|1007
1726769400000|2024-09-19 18:10:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|446
1726769700000|2024-09-19 18:15:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|206
1726770000000|2024-09-19 18:20:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|333
1726770300000|2024-09-19 18:25:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|728
1726770600000|2024-09-19 18:30:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13447.3|13443.3|882
1726770900000|2024-09-19 18:35:00|13453.6|13449.6|13453.6|13449.6|13459.8|13455.8|13447.3|13443.3|1467
1726771200000|2024-09-19 18:40:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|733
1726771500000|2024-09-19 18:45:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|400
1726771800000|2024-09-19 18:50:00|13444.2|13440.2|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|646
1726772100000|2024-09-19 18:55:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|1545
1726772400000|2024-09-19 19:00:00|13441.1|13437.1|13462.9|13458.9|13462.9|13458.9|13441.1|13437.1|1391
1726772700000|2024-09-19 19:05:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|609
1726773000000|2024-09-19 19:10:00|13462.9|13458.9|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|835
1726773300000|2024-09-19 19:15:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|749
1726773600000|2024-09-19 19:20:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|391
1726773900000|2024-09-19 19:25:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|458
1726774200000|2024-09-19 19:30:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|344
1726774500000|2024-09-19 19:35:00|13469.2|13465.2|13467.6|13463.6|13469.2|13465.2|13466.1|13462.1|1086
1726774800000|2024-09-19 19:40:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13466.1|13462.1|281
1726775100000|2024-09-19 19:45:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|339
1726775400000|2024-09-19 19:50:00|13475.4|13471.4|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|825
1726775700000|2024-09-19 19:55:00|13469.2|13465.2|13484.8|13480.8|13491.1|13487.1|13466.1|13462.1|6156
1726776000000|2024-09-19 20:00:00|13487.9|13483.9|13484.8|13480.8|13491.1|13487.1|13478.6|13474.6|3261
1726776300000|2024-09-19 20:05:00|13487.9|13483.9|13491.1|13487.1|13494.2|13490.2|13484.8|13480.8|1357
1726776600000|2024-09-19 20:10:00|13487.9|13483.9|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|727
1726776900000|2024-09-19 20:15:00|13497.3|13493.3|13494.2|13490.2|13500.4|13496.4|13487.9|13483.9|1997
1726777200000|2024-09-19 20:20:00|13497.3|13493.3|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|2057
1726777500000|2024-09-19 20:25:00|13492.6|13488.6|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|1117
1726777800000|2024-09-19 20:30:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|516
1726778100000|2024-09-19 20:35:00|13486.4|13482.4|13491.1|13487.1|13494.2|13490.2|13484.8|13480.8|753
1726778400000|2024-09-19 20:40:00|13489.5|13485.5|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|359
1726778700000|2024-09-19 20:45:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|671
1726779000000|2024-09-19 20:50:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|126
1726779300000|2024-09-19 20:55:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|263
1726783200000|2024-09-19 22:00:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|108
1726783500000|2024-09-19 22:05:00|13495.8|13491.8|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|80
1726783800000|2024-09-19 22:10:00|13495.8|13491.8|13497.3|13493.3|13500.4|13496.4|13491.1|13487.1|205
1726784100000|2024-09-19 22:15:00|13498.9|13494.9|13494.2|13490.2|13498.9|13494.9|13494.2|13490.2|66
1726784400000|2024-09-19 22:20:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|8
1726784700000|2024-09-19 22:25:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|38
1726785000000|2024-09-19 22:30:00|13502|13498|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|110
1726785300000|2024-09-19 22:35:00|13505.1|13501.1|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|116
1726785600000|2024-09-19 22:40:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|24
1726785900000|2024-09-19 22:45:00|||||||||12
1726786200000|2024-09-19 22:50:00|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|13505.1|13501.1|28
1726786500000|2024-09-19 22:55:00|||||||||7
1726786800000|2024-09-19 23:00:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|21
1726787100000|2024-09-19 23:05:00|13505.1|13501.1|13506.7|13502.7|13506.7|13502.7|13505.1|13501.1|59
1726787400000|2024-09-19 23:10:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|72
1726787700000|2024-09-19 23:15:00|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|64
1726788000000|2024-09-19 23:20:00|13503.6|13499.6|13509.8|13505.8|13509.8|13505.8|13503.6|13499.6|134
1726788300000|2024-09-19 23:25:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|48
1726788600000|2024-09-19 23:30:00|13506.7|13502.7|13509.8|13505.8|13516.1|13512.1|13503.6|13499.6|105
1726788900000|2024-09-19 23:35:00|13512.9|13508.9|13506.7|13502.7|13512.9|13508.9|13506.7|13502.7|158
1726789200000|2024-09-19 23:40:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|78
1726789500000|2024-09-19 23:45:00|13506.7|13502.7|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|117
1726789800000|2024-09-19 23:50:00|13512.9|13508.9|13500.4|13496.4|13512.9|13508.9|13500.4|13496.4|94
1726790100000|2024-09-19 23:55:00|13502|13498|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|26
1726790400000|2024-09-20 00:00:00|13500.4|13496.4|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|222
1726790700000|2024-09-20 00:05:00|13500.4|13496.4|13494.2|13490.2|13500.4|13496.4|13491.1|13487.1|155
1726791000000|2024-09-20 00:10:00|13491.1|13487.1|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|127
1726791300000|2024-09-20 00:15:00|13497.3|13493.3|13503.6|13499.6|13506.7|13502.7|13497.3|13493.3|72
1726791600000|2024-09-20 00:20:00|13506.7|13502.7|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|160
1726791900000|2024-09-20 00:25:00|13508.3|13504.3|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|96
1726792200000|2024-09-20 00:30:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13503.6|13499.6|69
1726792500000|2024-09-20 00:35:00|13506.7|13502.7|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|136
1726792800000|2024-09-20 00:40:00|13506.7|13502.7|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|122
1726793100000|2024-09-20 00:45:00|13508.3|13504.3|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|135
1726793400000|2024-09-20 00:50:00|13503.6|13499.6|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|200
1726793700000|2024-09-20 00:55:00|13509.8|13505.8|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|174
1726794000000|2024-09-20 01:00:00|13514.5|13510.5|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|347
1726794300000|2024-09-20 01:05:00|13514.5|13510.5|13511.4|13507.4|13516.1|13512.1|13509.8|13505.8|360
1726794600000|2024-09-20 01:10:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13509.8|13505.8|121
1726794900000|2024-09-20 01:15:00|13511.4|13507.4|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|65
1726795200000|2024-09-20 01:20:00|13511.4|13507.4|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|82
1726795500000|2024-09-20 01:25:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|235
1726795800000|2024-09-20 01:30:00|13514.5|13510.5|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|116
1726796100000|2024-09-20 01:35:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|83
1726796400000|2024-09-20 01:40:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|121
1726796700000|2024-09-20 01:45:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|173
1726797000000|2024-09-20 01:50:00|13506.7|13502.7|13512.9|13508.9|13512.9|13508.9|13506.7|13502.7|92
1726797300000|2024-09-20 01:55:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|145
1726797600000|2024-09-20 02:00:00|13512.9|13508.9|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|162
1726797900000|2024-09-20 02:05:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|103
1726798200000|2024-09-20 02:10:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|109
1726798500000|2024-09-20 02:15:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|72
1726798800000|2024-09-20 02:20:00|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|110
1726799100000|2024-09-20 02:25:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|116
1726799400000|2024-09-20 02:30:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|88
1726799700000|2024-09-20 02:35:00|13503.6|13499.6|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|97
1726800000000|2024-09-20 02:40:00|13505.1|13501.1|13509.8|13505.8|13509.8|13505.8|13503.6|13499.6|168
1726800300000|2024-09-20 02:45:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|225
1726800600000|2024-09-20 02:50:00|13511.4|13507.4|13512.9|13508.9|13516.1|13512.1|13511.4|13507.4|191
1726800900000|2024-09-20 02:55:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|107
1726801200000|2024-09-20 03:00:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|76
1726801500000|2024-09-20 03:05:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|77
1726801800000|2024-09-20 03:10:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|77
1726802100000|2024-09-20 03:15:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|110
1726802400000|2024-09-20 03:20:00|13506.7|13502.7|13506.7|13502.7|13512.9|13508.9|13506.7|13502.7|196
1726802700000|2024-09-20 03:25:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|71
1726803000000|2024-09-20 03:30:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|85
1726803300000|2024-09-20 03:35:00|13503.6|13499.6|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|107
1726803600000|2024-09-20 03:40:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13502|13498|70
1726803900000|2024-09-20 03:45:00|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|100
1726804200000|2024-09-20 03:50:00|13503.6|13499.6|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|73
1726804500000|2024-09-20 03:55:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|118
1726804800000|2024-09-20 04:00:00|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|56
1726805100000|2024-09-20 04:05:00|13503.6|13499.6|13505.1|13501.1|13506.7|13502.7|13503.6|13499.6|200
1726805400000|2024-09-20 04:10:00|13503.6|13499.6|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|135
1726805700000|2024-09-20 04:15:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|81
1726806000000|2024-09-20 04:20:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|185
1726806300000|2024-09-20 04:25:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|60
1726806600000|2024-09-20 04:30:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|247
1726806900000|2024-09-20 04:35:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|132
1726807200000|2024-09-20 04:40:00|||||||||37
1726807500000|2024-09-20 04:45:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|75
1726807800000|2024-09-20 04:50:00|13500.4|13496.4|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|52
1726808100000|2024-09-20 04:55:00|13502|13498|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|94
1726808400000|2024-09-20 05:00:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|116
1726808700000|2024-09-20 05:05:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|54
1726809000000|2024-09-20 05:10:00|||||||||44
1726809300000|2024-09-20 05:15:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|46
1726809600000|2024-09-20 05:20:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|123
1726809900000|2024-09-20 05:25:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|69
1726810200000|2024-09-20 05:30:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|77
1726810500000|2024-09-20 05:35:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|63
1726810800000|2024-09-20 05:40:00|13500.4|13496.4|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|55
1726811100000|2024-09-20 05:45:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13502|13498|119
1726811400000|2024-09-20 05:50:00|13500.4|13496.4|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|114
1726811700000|2024-09-20 05:55:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|50
1726812000000|2024-09-20 06:00:00|13503.6|13499.6|13505.1|13501.1|13506.7|13502.7|13503.6|13499.6|112
1726812300000|2024-09-20 06:05:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13505.1|13501.1|95
1726812600000|2024-09-20 06:10:00|13512.9|13508.9|13506.7|13502.7|13512.9|13508.9|13500.4|13496.4|332
1726812900000|2024-09-20 06:15:00|13505.1|13501.1|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|283
1726813200000|2024-09-20 06:20:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|280
1726813500000|2024-09-20 06:25:00|13508.3|13504.3|13509.8|13505.8|13512.9|13508.9|13508.3|13504.3|181
1726813800000|2024-09-20 06:30:00|13511.4|13507.4|13506.7|13502.7|13516.1|13512.1|13506.7|13502.7|337
1726814100000|2024-09-20 06:35:00|13503.6|13499.6|13500.4|13496.4|13506.7|13502.7|13495.8|13491.8|385
1726814400000|2024-09-20 06:40:00|13503.6|13499.6|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|226
1726814700000|2024-09-20 06:45:00|13505.1|13501.1|13500.4|13496.4|13509.8|13505.8|13500.4|13496.4|219
1726815000000|2024-09-20 06:50:00|13503.6|13499.6|13500.4|13496.4|13506.7|13502.7|13497.3|13493.3|218
1726815300000|2024-09-20 06:55:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|413
1726815600000|2024-09-20 07:00:00|13498.9|13494.9|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|328
1726815900000|2024-09-20 07:05:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|323
1726816200000|2024-09-20 07:10:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|300
1726816500000|2024-09-20 07:15:00|13494.2|13490.2|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|455
1726816800000|2024-09-20 07:20:00|13503.6|13499.6|13509.8|13505.8|13512.9|13508.9|13500.4|13496.4|519
1726817100000|2024-09-20 07:25:00|13511.4|13507.4|13519.2|13515.2|13522.3|13518.3|13509.8|13505.8|319
1726817400000|2024-09-20 07:30:00|13517.6|13513.6|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|370
1726817700000|2024-09-20 07:35:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|228
1726818000000|2024-09-20 07:40:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|354
1726818300000|2024-09-20 07:45:00|13516.1|13512.1|13509.8|13505.8|13519.2|13515.2|13509.8|13505.8|481
1726818600000|2024-09-20 07:50:00|13511.4|13507.4|13516.1|13512.1|13522.3|13518.3|13509.8|13505.8|874
1726818900000|2024-09-20 07:55:00|13512.9|13508.9|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|281
1726819200000|2024-09-20 08:00:00|13516.1|13512.1|13528.6|13524.6|13528.6|13524.6|13516.1|13512.1|565
1726819500000|2024-09-20 08:05:00|13531.7|13527.7|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|253
1726819800000|2024-09-20 08:10:00|13525.4|13521.4|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|213
1726820100000|2024-09-20 08:15:00|13528.6|13524.6|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|587
1726820400000|2024-09-20 08:20:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|392
1726820700000|2024-09-20 08:25:00|13528.6|13524.6|13534.8|13530.8|13537.9|13533.9|13528.6|13524.6|393
1726821000000|2024-09-20 08:30:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13533.3|13529.3|236
1726821300000|2024-09-20 08:35:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|214
1726821600000|2024-09-20 08:40:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|352
1726821900000|2024-09-20 08:45:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|313
1726822200000|2024-09-20 08:50:00|13531.7|13527.7|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|400
1726822500000|2024-09-20 08:55:00|13527|13523|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|360
1726822800000|2024-09-20 09:00:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|74
1726823100000|2024-09-20 09:05:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|283
1726823400000|2024-09-20 09:10:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|288
1726823700000|2024-09-20 09:15:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|219
1726824000000|2024-09-20 09:20:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|384
1726824300000|2024-09-20 09:25:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|238
1726824600000|2024-09-20 09:30:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|67
1726824900000|2024-09-20 09:35:00|13522.3|13518.3|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|221
1726825200000|2024-09-20 09:40:00|13517.6|13513.6|13512.9|13508.9|13522.3|13518.3|13512.9|13508.9|175
1726825500000|2024-09-20 09:45:00|13516.1|13512.1|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|117
1726825800000|2024-09-20 09:50:00|13516.1|13512.1|13509.8|13505.8|13519.2|13515.2|13509.8|13505.8|180
1726826100000|2024-09-20 09:55:00|13506.7|13502.7|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|669
1726826400000|2024-09-20 10:00:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|329
1726826700000|2024-09-20 10:05:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|40
1726827000000|2024-09-20 10:10:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|232
1726827300000|2024-09-20 10:15:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|126
1726827600000|2024-09-20 10:20:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|234
1726827900000|2024-09-20 10:25:00|13497.3|13493.3|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|235
1726828200000|2024-09-20 10:30:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|155
1726828500000|2024-09-20 10:35:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|341
1726828800000|2024-09-20 10:40:00|13492.6|13488.6|13487.9|13483.9|13494.2|13490.2|13487.9|13483.9|73
1726829100000|2024-09-20 10:45:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|225
1726829400000|2024-09-20 10:50:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|348
1726829700000|2024-09-20 10:55:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|260
1726830000000|2024-09-20 11:00:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|131
1726830300000|2024-09-20 11:05:00|13481.7|13477.7|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|327
1726830600000|2024-09-20 11:10:00|13478.6|13474.6|13472.3|13468.3|13478.6|13474.6|13472.3|13468.3|519
1726830900000|2024-09-20 11:15:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|541
1726831200000|2024-09-20 11:20:00|13475.4|13471.4|13466.1|13462.1|13475.4|13471.4|13462.9|13458.9|968
1726831500000|2024-09-20 11:25:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|443
1726831800000|2024-09-20 11:30:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|152
1726832100000|2024-09-20 11:35:00|13456.7|13452.7|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|473
1726832400000|2024-09-20 11:40:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13462.9|13458.9|461
1726832700000|2024-09-20 11:45:00|13470.8|13466.8|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|234
1726833000000|2024-09-20 11:50:00|13469.2|13465.2|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|239
1726833300000|2024-09-20 11:55:00|13459.8|13455.8|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|293
1726833600000|2024-09-20 12:00:00|13462.9|13458.9|13472.3|13468.3|13472.3|13468.3|13462.9|13458.9|539
1726833900000|2024-09-20 12:05:00|13470.8|13466.8|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|498
1726834200000|2024-09-20 12:10:00|13466.1|13462.1|13469.2|13465.2|13475.4|13471.4|13466.1|13462.1|483
1726834500000|2024-09-20 12:15:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13466.1|13462.1|603
1726834800000|2024-09-20 12:20:00|13469.2|13465.2|13481.7|13477.7|13481.7|13477.7|13462.9|13458.9|887
1726835100000|2024-09-20 12:25:00|13484.8|13480.8|13509.8|13505.8|13511.4|13507.4|13484.8|13480.8|1056
1726835400000|2024-09-20 12:30:00|13503.6|13499.6|13497.3|13493.3|13509.8|13505.8|13497.3|13493.3|1500
1726835700000|2024-09-20 12:35:00|13498.9|13494.9|13491.1|13487.1|13500.4|13496.4|13487.9|13483.9|1267
1726836000000|2024-09-20 12:40:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13487.9|13483.9|819
1726836300000|2024-09-20 12:45:00|13491.1|13487.1|13481.7|13477.7|13491.1|13487.1|13481.7|13477.7|4601
1726836600000|2024-09-20 12:50:00|13478.6|13474.6|13462.9|13458.9|13481.7|13477.7|13459.8|13455.8|1519
1726836900000|2024-09-20 12:55:00|13466.1|13462.1|13462.9|13458.9|13481.7|13477.7|13462.9|13458.9|866
1726837200000|2024-09-20 13:00:00|13466.1|13462.1|13469.2|13465.2|13478.6|13474.6|13462.9|13458.9|1320
1726837500000|2024-09-20 13:05:00|13466.1|13462.1|13466.1|13462.1|13472.3|13468.3|13459.8|13455.8|1032
1726837800000|2024-09-20 13:10:00|13469.2|13465.2|13462.9|13458.9|13472.3|13468.3|13462.9|13458.9|937
1726838100000|2024-09-20 13:15:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13453.6|13449.6|985
1726838400000|2024-09-20 13:20:00|13459.8|13455.8|13450.4|13446.4|13461.4|13457.4|13447.3|13443.3|786
1726838700000|2024-09-20 13:25:00|13453.6|13449.6|13444.2|13440.2|13453.6|13449.6|13441.1|13437.1|1264
1726839000000|2024-09-20 13:30:00|13447.3|13443.3|13434.8|13430.8|13450.4|13446.4|13431.7|13427.7|1892
1726839300000|2024-09-20 13:35:00|13431.7|13427.7|13437.9|13433.9|13437.9|13433.9|13422.3|13418.3|1925
1726839600000|2024-09-20 13:40:00|13434.8|13430.8|13447.3|13443.3|13447.3|13443.3|13431.7|13427.7|832
1726839900000|2024-09-20 13:45:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13437.9|13433.9|1145
1726840200000|2024-09-20 13:50:00|13441.1|13437.1|13444.2|13440.2|13447.3|13443.3|13437.9|13433.9|360
1726840500000|2024-09-20 13:55:00|13441.1|13437.1|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|1287
1726840800000|2024-09-20 14:00:00|13441.1|13437.1|13441.1|13437.1|13447.3|13443.3|13434.8|13430.8|1308
1726841100000|2024-09-20 14:05:00|13444.2|13440.2|13437.9|13433.9|13444.2|13440.2|13434.8|13430.8|927
1726841400000|2024-09-20 14:10:00|13434.8|13430.8|13428.6|13424.6|13441.1|13437.1|13425.4|13421.4|761
1726841700000|2024-09-20 14:15:00|13431.7|13427.7|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|1182
1726842000000|2024-09-20 14:20:00|13431.7|13427.7|13425.4|13421.4|13431.7|13427.7|13422.3|13418.3|1178
1726842300000|2024-09-20 14:25:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13419.2|13415.2|1144
1726842600000|2024-09-20 14:30:00|13422.3|13418.3|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|804
1726842900000|2024-09-20 14:35:00|13422.3|13418.3|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|1057
1726843200000|2024-09-20 14:40:00|13428.6|13424.6|13422.3|13418.3|13428.6|13424.6|13422.3|13418.3|911
1726843500000|2024-09-20 14:45:00|13419.2|13415.2|13428.6|13424.6|13428.6|13424.6|13416.1|13412.1|420
1726843800000|2024-09-20 14:50:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|495
1726844100000|2024-09-20 14:55:00|13419.2|13415.2|13425.4|13421.4|13428.6|13424.6|13419.2|13415.2|998
1726844400000|2024-09-20 15:00:00|13423.9|13419.9|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|589
1726844700000|2024-09-20 15:05:00|13419.2|13415.2|13409.8|13405.8|13422.3|13418.3|13406.7|13402.7|1354
1726845000000|2024-09-20 15:10:00|13406.7|13402.7|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|1409
1726845300000|2024-09-20 15:15:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|1361
1726845600000|2024-09-20 15:20:00|13419.2|13415.2|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|822
1726845900000|2024-09-20 15:25:00|13412.9|13408.9|13409.8|13405.8|13419.2|13415.2|13409.8|13405.8|1477
1726846200000|2024-09-20 15:30:00|13412.9|13408.9|13422.3|13418.3|13425.4|13421.4|13409.8|13405.8|1481
1726846500000|2024-09-20 15:35:00|13420.8|13416.8|13425.4|13421.4|13431.7|13427.7|13416.1|13412.1|2126
1726846800000|2024-09-20 15:40:00|13422.3|13418.3|13422.3|13418.3|13428.6|13424.6|13416.1|13412.1|1371
1726847100000|2024-09-20 15:45:00|13425.4|13421.4|13420.8|13416.8|13428.6|13424.6|13416.1|13412.1|1453
1726847400000|2024-09-20 15:50:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13412.9|13408.9|1924
1726847700000|2024-09-20 15:55:00|13420.8|13416.8|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|1909
1726848000000|2024-09-20 16:00:00|13422.3|13418.3|13431.7|13427.7|13431.7|13427.7|13416.1|13412.1|1146
1726848300000|2024-09-20 16:05:00|13428.6|13424.6|13434.8|13430.8|13437.9|13433.9|13428.6|13424.6|772
1726848600000|2024-09-20 16:10:00|13437.9|13433.9|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|713
1726848900000|2024-09-20 16:15:00|13437.9|13433.9|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|1896
1726849200000|2024-09-20 16:20:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13434.8|13430.8|1228
1726849500000|2024-09-20 16:25:00|13447.3|13443.3|13447.3|13443.3|13456.7|13452.7|13444.2|13440.2|1569
1726849800000|2024-09-20 16:30:00|13444.2|13440.2|13444.2|13440.2|13450.4|13446.4|13441.1|13437.1|867
1726850100000|2024-09-20 16:35:00|13447.3|13443.3|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|476
1726850400000|2024-09-20 16:40:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13450.4|13446.4|1129
1726850700000|2024-09-20 16:45:00|13456.7|13452.7|13466.1|13462.1|13469.2|13465.2|13456.7|13452.7|706
1726851000000|2024-09-20 16:50:00|13462.9|13458.9|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|785
1726851300000|2024-09-20 16:55:00|13469.2|13465.2|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|805
1726851600000|2024-09-20 17:00:00|13459.8|13455.8|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|735
1726851900000|2024-09-20 17:05:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|378
1726852200000|2024-09-20 17:10:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|367
1726852500000|2024-09-20 17:15:00|13456.7|13452.7|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|649
1726852800000|2024-09-20 17:20:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|592
1726853100000|2024-09-20 17:25:00|13459.8|13455.8|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|384
1726853400000|2024-09-20 17:30:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|112
1726853700000|2024-09-20 17:35:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|658
1726854000000|2024-09-20 17:40:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|1697
1726854300000|2024-09-20 17:45:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|364
1726854600000|2024-09-20 17:50:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|413
1726854900000|2024-09-20 17:55:00|13453.6|13449.6|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|689
1726855200000|2024-09-20 18:00:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|942
1726855500000|2024-09-20 18:05:00|13437.9|13433.9|13447.3|13443.3|13447.3|13443.3|13434.8|13430.8|1102
1726855800000|2024-09-20 18:10:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|405
1726856100000|2024-09-20 18:15:00|13448.9|13444.9|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|399
1726856400000|2024-09-20 18:20:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|192
1726856700000|2024-09-20 18:25:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|263
1726857000000|2024-09-20 18:30:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|980
1726857300000|2024-09-20 18:35:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|454
1726857600000|2024-09-20 18:40:00|13453.6|13449.6|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|330
1726857900000|2024-09-20 18:45:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|245
1726858200000|2024-09-20 18:50:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|81
1726858500000|2024-09-20 18:55:00|13456.7|13452.7|13447.3|13443.3|13456.7|13452.7|13437.9|13433.9|2956
1726858800000|2024-09-20 19:00:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|1331
1726859100000|2024-09-20 19:05:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|716
1726859400000|2024-09-20 19:10:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|162
1726859700000|2024-09-20 19:15:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|215
1726860000000|2024-09-20 19:20:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|118
1726860300000|2024-09-20 19:25:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|741
1726860600000|2024-09-20 19:30:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|738
1726860900000|2024-09-20 19:35:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|915
1726861200000|2024-09-20 19:40:00|13453.6|13449.6|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|1026
1726861500000|2024-09-20 19:45:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|646
1726861800000|2024-09-20 19:50:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|166
1726862100000|2024-09-20 19:55:00|13450.4|13446.4|13431.7|13427.7|13450.4|13446.4|13431.7|13427.7|2402
1726862400000|2024-09-20 20:00:00|13428.6|13424.6|13422.3|13418.3|13437.9|13433.9|13422.3|13418.3|1676
1726862700000|2024-09-20 20:05:00|13423.9|13419.9|13422.3|13418.3|13428.6|13424.6|13422.3|13418.3|631
1726863000000|2024-09-20 20:10:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|212
1726863300000|2024-09-20 20:15:00|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|103
1726863600000|2024-09-20 20:20:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|77
1726863900000|2024-09-20 20:25:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|501
1726864200000|2024-09-20 20:30:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|488
1726864500000|2024-09-20 20:35:00|13414.5|13410.5|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|278
1726864800000|2024-09-20 20:40:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|316
1726865100000|2024-09-20 20:45:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|178
1726865400000|2024-09-20 20:50:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|239
1726865700000|2024-09-20 20:55:00|13417.6|13413.6|13412.9|13408.9|13417.6|13413.6|13412.9|13408.9|505
1727042400000|2024-09-22 22:00:00|13387.9|13383.9|13403.6|13399.6|13409.8|13405.8|13387.9|13383.9|184
1727042700000|2024-09-22 22:05:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13405.1|13401.1|38
1727043000000|2024-09-22 22:10:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|16
1727043300000|2024-09-22 22:15:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|43
1727043600000|2024-09-22 22:20:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|8
1727043900000|2024-09-22 22:25:00|13411.4|13407.4|13409.8|13405.8|13411.4|13407.4|13409.8|13405.8|4
1727044200000|2024-09-22 22:30:00|13411.4|13407.4|13408.3|13404.3|13412.9|13408.9|13406.7|13402.7|81
1727044500000|2024-09-22 22:35:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|81
1727044800000|2024-09-22 22:40:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|75
1727045100000|2024-09-22 22:45:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|29
1727045400000|2024-09-22 22:50:00|13405.1|13401.1|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|131
1727045700000|2024-09-22 22:55:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|52
1727046000000|2024-09-22 23:00:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|183
1727046300000|2024-09-22 23:05:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|31
1727046600000|2024-09-22 23:10:00|13400.4|13396.4|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|70
1727046900000|2024-09-22 23:15:00|13405.1|13401.1|13406.7|13402.7|13409.8|13405.8|13405.1|13401.1|43
1727047200000|2024-09-22 23:20:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|11
1727047500000|2024-09-22 23:25:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|22
1727047800000|2024-09-22 23:30:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|17
1727048100000|2024-09-22 23:35:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|16
1727048400000|2024-09-22 23:40:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|38
1727048700000|2024-09-22 23:45:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|38
1727049000000|2024-09-22 23:50:00|13406.7|13402.7|13405.1|13401.1|13406.7|13402.7|13403.6|13399.6|35
1727049300000|2024-09-22 23:55:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|33
1727049600000|2024-09-23 00:00:00|13400.4|13396.4|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|52
1727049900000|2024-09-23 00:05:00|||||||||11
1727050200000|2024-09-23 00:10:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|126
1727050500000|2024-09-23 00:15:00|13416.1|13412.1|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|120
1727050800000|2024-09-23 00:20:00|13409.8|13405.8|13403.6|13399.6|13412.9|13408.9|13403.6|13399.6|192
1727051100000|2024-09-23 00:25:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13405.1|13401.1|128
1727051400000|2024-09-23 00:30:00|13403.6|13399.6|13397.3|13393.3|13403.6|13399.6|13397.3|13393.3|225
1727051700000|2024-09-23 00:35:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|81
1727052000000|2024-09-23 00:40:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|94
1727052300000|2024-09-23 00:45:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|66
1727052600000|2024-09-23 00:50:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|123
1727052900000|2024-09-23 00:55:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|83
1727053200000|2024-09-23 01:00:00|13395.8|13391.8|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|96
1727053500000|2024-09-23 01:05:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|162
1727053800000|2024-09-23 01:10:00|||||||||41
1727054100000|2024-09-23 01:15:00|||||||||143
1727054400000|2024-09-23 01:20:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|112
1727054700000|2024-09-23 01:25:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|55
1727055000000|2024-09-23 01:30:00|13395.8|13391.8|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|67
1727055300000|2024-09-23 01:35:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|60
1727055600000|2024-09-23 01:40:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|134
1727055900000|2024-09-23 01:45:00|||||||||13
1727056200000|2024-09-23 01:50:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|57
1727056500000|2024-09-23 01:55:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|53
1727056800000|2024-09-23 02:00:00|||||||||14
1727057100000|2024-09-23 02:05:00|||||||||18
1727057400000|2024-09-23 02:10:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|150
1727057700000|2024-09-23 02:15:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|246
1727058000000|2024-09-23 02:20:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|147
1727058300000|2024-09-23 02:25:00|13394.2|13390.2|13392.6|13388.6|13394.2|13390.2|13391.1|13387.1|148
1727058600000|2024-09-23 02:30:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|53
1727058900000|2024-09-23 02:35:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|44
1727059200000|2024-09-23 02:40:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|22
1727059500000|2024-09-23 02:45:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|35
1727060100000|2024-09-23 02:55:00|||||||||44
1727060400000|2024-09-23 03:00:00|||||||||3
1727060700000|2024-09-23 03:05:00|||||||||2
1727061000000|2024-09-23 03:10:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|46
1727061300000|2024-09-23 03:15:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|94
1727061600000|2024-09-23 03:20:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|80
1727061900000|2024-09-23 03:25:00|||||||||21
1727062200000|2024-09-23 03:30:00|||||||||8
1727062500000|2024-09-23 03:35:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|22
1727062800000|2024-09-23 03:40:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|159
1727063100000|2024-09-23 03:45:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|83
1727063400000|2024-09-23 03:50:00|13395.8|13391.8|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|61
1727063700000|2024-09-23 03:55:00|13394.2|13390.2|13395.8|13391.8|13397.3|13393.3|13394.2|13390.2|51
1727064000000|2024-09-23 04:00:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|26
1727064300000|2024-09-23 04:05:00|||||||||27
1727064600000|2024-09-23 04:10:00|||||||||28
1727064900000|2024-09-23 04:15:00|||||||||10
1727065200000|2024-09-23 04:20:00|||||||||24
1727065500000|2024-09-23 04:25:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|37
1727065800000|2024-09-23 04:30:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|48
1727066100000|2024-09-23 04:35:00|||||||||36
1727066400000|2024-09-23 04:40:00|||||||||9
1727066700000|2024-09-23 04:45:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|63
1727067000000|2024-09-23 04:50:00|||||||||26
1727067300000|2024-09-23 04:55:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|82
1727067600000|2024-09-23 05:00:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|58
1727067900000|2024-09-23 05:05:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|228
1727068200000|2024-09-23 05:10:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|109
1727068500000|2024-09-23 05:15:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|49
1727068800000|2024-09-23 05:20:00|||||||||6
1727069100000|2024-09-23 05:25:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|74
1727069400000|2024-09-23 05:30:00|||||||||82
1727069700000|2024-09-23 05:35:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|60
1727070000000|2024-09-23 05:40:00|||||||||2
1727070300000|2024-09-23 05:45:00|13384.8|13380.8|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|326
1727070600000|2024-09-23 05:50:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|36
1727070900000|2024-09-23 05:55:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|211
1727071200000|2024-09-23 06:00:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|292
1727071500000|2024-09-23 06:05:00|13384.8|13380.8|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|246
1727071800000|2024-09-23 06:10:00|13384.8|13380.8|13375.4|13371.4|13384.8|13380.8|13375.4|13371.4|325
1727072100000|2024-09-23 06:15:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|380
1727072400000|2024-09-23 06:20:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|211
1727072700000|2024-09-23 06:25:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13372.3|13368.3|265
1727073000000|2024-09-23 06:30:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|78
1727073300000|2024-09-23 06:35:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|61
1727073600000|2024-09-23 06:40:00|13386.4|13382.4|13394.2|13390.2|13394.2|13390.2|13384.8|13380.8|224
1727073900000|2024-09-23 06:45:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|140
1727074200000|2024-09-23 06:50:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|170
1727074500000|2024-09-23 06:55:00|13386.4|13382.4|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|282
1727074800000|2024-09-23 07:00:00|13386.4|13382.4|13378.6|13374.6|13391.1|13387.1|13378.6|13374.6|523
1727075100000|2024-09-23 07:05:00|13380.1|13376.1|13391.1|13387.1|13391.1|13387.1|13378.6|13374.6|188
1727075400000|2024-09-23 07:10:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|587
1727075700000|2024-09-23 07:15:00|13405.1|13401.1|13419.2|13415.2|13422.3|13418.3|13405.1|13401.1|1562
1727076000000|2024-09-23 07:20:00|13420.8|13416.8|13409.8|13405.8|13422.3|13418.3|13406.7|13402.7|740
1727076300000|2024-09-23 07:25:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|396
1727076600000|2024-09-23 07:30:00|13406.7|13402.7|13406.7|13402.7|13416.1|13412.1|13394.2|13390.2|1423
1727076900000|2024-09-23 07:35:00|13409.8|13405.8|13397.3|13393.3|13409.8|13405.8|13394.2|13390.2|327
1727077200000|2024-09-23 07:40:00|13400.4|13396.4|13409.8|13405.8|13412.9|13408.9|13400.4|13396.4|721
1727077500000|2024-09-23 07:45:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|87
1727077800000|2024-09-23 07:50:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13395.8|13391.8|277
1727078100000|2024-09-23 07:55:00|13397.3|13393.3|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|284
1727078400000|2024-09-23 08:00:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|437
1727078700000|2024-09-23 08:05:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|308
1727079000000|2024-09-23 08:10:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13403.6|13399.6|322
1727079300000|2024-09-23 08:15:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|495
1727079600000|2024-09-23 08:20:00|13412.9|13408.9|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|360
1727079900000|2024-09-23 08:25:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|231
1727080200000|2024-09-23 08:30:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|253
1727080500000|2024-09-23 08:35:00|13409.8|13405.8|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|212
1727080800000|2024-09-23 08:40:00|13419.2|13415.2|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|189
1727081100000|2024-09-23 08:45:00|13414.5|13410.5|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|123
1727081400000|2024-09-23 08:50:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|42
1727081700000|2024-09-23 08:55:00|13408.3|13404.3|13416.1|13412.1|13416.1|13412.1|13406.7|13402.7|171
1727082000000|2024-09-23 09:00:00|13419.2|13415.2|13406.7|13402.7|13419.2|13415.2|13406.7|13402.7|352
1727082300000|2024-09-23 09:05:00|13409.8|13405.8|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|250
1727082600000|2024-09-23 09:10:00|13397.3|13393.3|13394.2|13390.2|13400.4|13396.4|13391.1|13387.1|559
1727082900000|2024-09-23 09:15:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|284
1727083200000|2024-09-23 09:20:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|227
1727083500000|2024-09-23 09:25:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|576
1727083800000|2024-09-23 09:30:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|264
1727084100000|2024-09-23 09:35:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|681
1727084400000|2024-09-23 09:40:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|91
1727084700000|2024-09-23 09:45:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|141
1727085000000|2024-09-23 09:50:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|109
1727085300000|2024-09-23 09:55:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|862
1727085600000|2024-09-23 10:00:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|385
1727085900000|2024-09-23 10:05:00|13405.1|13401.1|13409.8|13405.8|13411.4|13407.4|13403.6|13399.6|139
1727086200000|2024-09-23 10:10:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|189
1727086500000|2024-09-23 10:15:00|13408.3|13404.3|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|112
1727086800000|2024-09-23 10:20:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|296
1727087100000|2024-09-23 10:25:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|291
1727087400000|2024-09-23 10:30:00|13403.6|13399.6|13397.3|13393.3|13403.6|13399.6|13394.2|13390.2|523
1727087700000|2024-09-23 10:35:00|13398.9|13394.9|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|140
1727088000000|2024-09-23 10:40:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|65
1727088300000|2024-09-23 10:45:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|144
1727088600000|2024-09-23 10:50:00|13397.3|13393.3|13394.2|13390.2|13400.4|13396.4|13394.2|13390.2|163
1727088900000|2024-09-23 10:55:00|13391.1|13387.1|13384.8|13380.8|13394.2|13390.2|13384.8|13380.8|345
1727089200000|2024-09-23 11:00:00|13387.9|13383.9|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|450
1727089500000|2024-09-23 11:05:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|239
1727089800000|2024-09-23 11:10:00|13387.9|13383.9|13384.8|13380.8|13389.5|13385.5|13384.8|13380.8|87
1727090100000|2024-09-23 11:15:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|366
1727090400000|2024-09-23 11:20:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|217
1727090700000|2024-09-23 11:25:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|333
1727091000000|2024-09-23 11:30:00|13372.3|13368.3|13381.7|13377.7|13387.9|13383.9|13372.3|13368.3|808
1727091300000|2024-09-23 11:35:00|13380.1|13376.1|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|372
1727091600000|2024-09-23 11:40:00|13383.3|13379.3|13384.8|13380.8|13384.8|13380.8|13375.4|13371.4|806
1727091900000|2024-09-23 11:45:00|13387.9|13383.9|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|489
1727092200000|2024-09-23 11:50:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|370
1727092500000|2024-09-23 11:55:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|348
1727092800000|2024-09-23 12:00:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|632
1727093100000|2024-09-23 12:05:00|13383.3|13379.3|13391.1|13387.1|13391.1|13387.1|13381.7|13377.7|758
1727093400000|2024-09-23 12:10:00|13387.9|13383.9|13372.3|13368.3|13389.5|13385.5|13372.3|13368.3|605
1727093700000|2024-09-23 12:15:00|13369.2|13365.2|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|939
1727094000000|2024-09-23 12:20:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|1420
1727094300000|2024-09-23 12:25:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|759
1727094600000|2024-09-23 12:30:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13353.6|13349.6|1316
1727094900000|2024-09-23 12:35:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|652
1727095200000|2024-09-23 12:40:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13359.8|13355.8|1148
1727095500000|2024-09-23 12:45:00|13362.9|13358.9|13366.1|13362.1|13375.4|13371.4|13362.9|13358.9|1680
1727095800000|2024-09-23 12:50:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|1217
1727096100000|2024-09-23 12:55:00|13364.5|13360.5|13359.8|13355.8|13366.1|13362.1|13353.6|13349.6|858
1727096400000|2024-09-23 13:00:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13347.3|13343.3|682
1727096700000|2024-09-23 13:05:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|621
1727097000000|2024-09-23 13:10:00|13362.9|13358.9|13372.3|13368.3|13378.6|13374.6|13362.9|13358.9|1037
1727097300000|2024-09-23 13:15:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|811
1727097600000|2024-09-23 13:20:00|13369.2|13365.2|13369.2|13365.2|13375.4|13371.4|13362.9|13358.9|884
1727097900000|2024-09-23 13:25:00|13366.1|13362.1|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|762
1727098200000|2024-09-23 13:30:00|13369.2|13365.2|13375.4|13371.4|13384.8|13380.8|13366.1|13362.1|1485
1727098500000|2024-09-23 13:35:00|13372.3|13368.3|13381.7|13377.7|13387.9|13383.9|13372.3|13368.3|1875
1727098800000|2024-09-23 13:40:00|13378.6|13374.6|13372.3|13368.3|13378.6|13374.6|13366.1|13362.1|760
1727099100000|2024-09-23 13:45:00|13402|13398|13347.3|13343.3|13402|13398|13337.9|13333.9|3903
1727099400000|2024-09-23 13:50:00|13350.4|13346.4|13341.1|13337.1|13356.7|13352.7|13341.1|13337.1|1182
1727099700000|2024-09-23 13:55:00|13337.9|13333.9|13325.4|13321.4|13337.9|13333.9|13319.2|13315.2|2275
1727100000000|2024-09-23 14:00:00|13328.6|13324.6|13322.3|13318.3|13328.6|13324.6|13312.9|13308.9|2981
1727100300000|2024-09-23 14:05:00|13319.2|13315.2|13309.8|13305.8|13319.2|13315.2|13306.7|13302.7|1644
1727100600000|2024-09-23 14:10:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|1495
1727100900000|2024-09-23 14:15:00|13312.9|13308.9|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|1269
1727101200000|2024-09-23 14:20:00|13316.1|13312.1|13328.6|13324.6|13331.7|13327.7|13316.1|13312.1|916
1727101500000|2024-09-23 14:25:00|13331.7|13327.7|13334.8|13330.8|13337.9|13333.9|13325.4|13321.4|1101
1727101800000|2024-09-23 14:30:00|13331.7|13327.7|13341.1|13337.1|13344.2|13340.2|13331.7|13327.7|1065
1727102100000|2024-09-23 14:35:00|13344.2|13340.2|13347.3|13343.3|13356.7|13352.7|13344.2|13340.2|2256
1727102400000|2024-09-23 14:40:00|13344.2|13340.2|13359.8|13355.8|13361.4|13357.4|13341.1|13337.1|1086
1727102700000|2024-09-23 14:45:00|13356.7|13352.7|13344.2|13340.2|13359.8|13355.8|13344.2|13340.2|537
1727103000000|2024-09-23 14:50:00|13347.3|13343.3|13344.2|13340.2|13353.6|13349.6|13344.2|13340.2|468
1727103300000|2024-09-23 14:55:00|13347.3|13343.3|13341.1|13337.1|13350.4|13346.4|13341.1|13337.1|909
1727103600000|2024-09-23 15:00:00|13337.9|13333.9|13353.6|13349.6|13356.7|13352.7|13337.9|13333.9|872
1727103900000|2024-09-23 15:05:00|13350.4|13346.4|13341.1|13337.1|13350.4|13346.4|13334.8|13330.8|1131
1727104200000|2024-09-23 15:10:00|13337.9|13333.9|13347.3|13343.3|13347.3|13343.3|13334.8|13330.8|669
1727104500000|2024-09-23 15:15:00|13348.9|13344.9|13353.6|13349.6|13356.7|13352.7|13347.3|13343.3|390
1727104800000|2024-09-23 15:20:00|13356.7|13352.7|13353.6|13349.6|13362.9|13358.9|13350.4|13346.4|743
1727105100000|2024-09-23 15:25:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|384
1727105400000|2024-09-23 15:30:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|828
1727105700000|2024-09-23 15:35:00|13353.6|13349.6|13362.9|13358.9|13362.9|13358.9|13350.4|13346.4|760
1727106000000|2024-09-23 15:40:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|365
1727106300000|2024-09-23 15:45:00|13362.9|13358.9|13375.4|13371.4|13375.4|13371.4|13362.9|13358.9|650
1727106600000|2024-09-23 15:50:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|784
1727106900000|2024-09-23 15:55:00|13381.7|13377.7|13403.6|13399.6|13403.6|13399.6|13381.7|13377.7|2296
1727107200000|2024-09-23 16:00:00|13406.7|13402.7|13397.3|13393.3|13412.9|13408.9|13397.3|13393.3|2730
1727107500000|2024-09-23 16:05:00|13400.4|13396.4|13412.9|13408.9|13412.9|13408.9|13394.2|13390.2|659
1727107800000|2024-09-23 16:10:00|13416.1|13412.1|13416.1|13412.1|13422.3|13418.3|13412.9|13408.9|1247
1727108100000|2024-09-23 16:15:00|13412.9|13408.9|13428.6|13424.6|13431.7|13427.7|13412.9|13408.9|1524
1727108400000|2024-09-23 16:20:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|887
1727108700000|2024-09-23 16:25:00|13428.6|13424.6|13437.9|13433.9|13444.2|13440.2|13428.6|13424.6|1202
1727109000000|2024-09-23 16:30:00|13434.8|13430.8|13431.7|13427.7|13437.9|13433.9|13428.6|13424.6|1741
1727109300000|2024-09-23 16:35:00|13430.1|13426.1|13434.8|13430.8|13441.1|13437.1|13425.4|13421.4|1466
1727109600000|2024-09-23 16:40:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13431.7|13427.7|1044
1727109900000|2024-09-23 16:45:00|13441.1|13437.1|13431.7|13427.7|13441.1|13437.1|13430.1|13426.1|661
1727110200000|2024-09-23 16:50:00|13430.1|13426.1|13431.7|13427.7|13437.9|13433.9|13430.1|13426.1|874
1727110500000|2024-09-23 16:55:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13431.7|13427.7|741
1727110800000|2024-09-23 17:00:00|13441.1|13437.1|13444.2|13440.2|13450.4|13446.4|13437.9|13433.9|986
1727111100000|2024-09-23 17:05:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|399
1727111400000|2024-09-23 17:10:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|426
1727111700000|2024-09-23 17:15:00|13447.3|13443.3|13441.1|13437.1|13450.4|13446.4|13441.1|13437.1|627
1727112000000|2024-09-23 17:20:00|13437.9|13433.9|13434.8|13430.8|13444.2|13440.2|13434.8|13430.8|912
1727112300000|2024-09-23 17:25:00|13437.9|13433.9|13431.7|13427.7|13441.1|13437.1|13431.7|13427.7|652
1727112600000|2024-09-23 17:30:00|13433.3|13429.3|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|393
1727112900000|2024-09-23 17:35:00|13431.7|13427.7|13441.1|13437.1|13441.1|13437.1|13428.6|13424.6|258
1727113200000|2024-09-23 17:40:00|13444.2|13440.2|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|357
1727113500000|2024-09-23 17:45:00|13441.1|13437.1|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|398
1727113800000|2024-09-23 17:50:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|629
1727114100000|2024-09-23 17:55:00|13437.9|13433.9|13431.7|13427.7|13437.9|13433.9|13431.7|13427.7|328
1727114400000|2024-09-23 18:00:00|13428.6|13424.6|13425.4|13421.4|13434.8|13430.8|13425.4|13421.4|651
1727114700000|2024-09-23 18:05:00|13422.3|13418.3|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|424
1727115000000|2024-09-23 18:10:00|13431.7|13427.7|13425.4|13421.4|13434.8|13430.8|13419.2|13415.2|1262
1727115300000|2024-09-23 18:15:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|179
1727115600000|2024-09-23 18:20:00|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|199
1727115900000|2024-09-23 18:25:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|564
1727116200000|2024-09-23 18:30:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|347
1727116500000|2024-09-23 18:35:00|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|13425.4|13421.4|293
1727116800000|2024-09-23 18:40:00|13431.7|13427.7|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|492
1727117100000|2024-09-23 18:45:00|13425.4|13421.4|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|1448
1727117400000|2024-09-23 18:50:00|13425.4|13421.4|13422.3|13418.3|13428.6|13424.6|13420.8|13416.8|2104
1727117700000|2024-09-23 18:55:00|13425.4|13421.4|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|1868
1727118000000|2024-09-23 19:00:00|13425.4|13421.4|13416.1|13412.1|13425.4|13421.4|13416.1|13412.1|1631
1727118300000|2024-09-23 19:05:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|121
1727118600000|2024-09-23 19:10:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13412.9|13408.9|684
1727118900000|2024-09-23 19:15:00|13416.1|13412.1|13417.6|13413.6|13422.3|13418.3|13416.1|13412.1|357
1727119200000|2024-09-23 19:20:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|246
1727119500000|2024-09-23 19:25:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|287
1727119800000|2024-09-23 19:30:00|13409.8|13405.8|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|417
1727120100000|2024-09-23 19:35:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|447
1727120400000|2024-09-23 19:40:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|1139
1727120700000|2024-09-23 19:45:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|406
1727121000000|2024-09-23 19:50:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|1148
1727121300000|2024-09-23 19:55:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|2086
1727121600000|2024-09-23 20:00:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|1212
1727121900000|2024-09-23 20:05:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|523
1727122200000|2024-09-23 20:10:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|106
1727122500000|2024-09-23 20:15:00|||||||||75
1727122800000|2024-09-23 20:20:00|||||||||69
1727123100000|2024-09-23 20:25:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|539
1727123400000|2024-09-23 20:30:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|460
1727123700000|2024-09-23 20:35:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|394
1727124000000|2024-09-23 20:40:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|118
1727124300000|2024-09-23 20:45:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|279
1727124600000|2024-09-23 20:50:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|382
1727124900000|2024-09-23 20:55:00|13394.2|13390.2|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|271
1727128800000|2024-09-23 22:00:00|13397.3|13393.3|13398.9|13394.9|13400.4|13396.4|13394.2|13390.2|72
1727129100000|2024-09-23 22:05:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|34
1727129400000|2024-09-23 22:10:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|124
1727129700000|2024-09-23 22:15:00|13397.3|13393.3|13395.8|13391.8|13397.3|13393.3|13394.2|13390.2|85
1727130000000|2024-09-23 22:20:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|68
1727130300000|2024-09-23 22:25:00|13394.2|13390.2|13395.8|13391.8|13397.3|13393.3|13394.2|13390.2|168
1727130600000|2024-09-23 22:30:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13395.8|13391.8|15
1727130900000|2024-09-23 22:35:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|12
1727131200000|2024-09-23 22:40:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13
1727131500000|2024-09-23 22:45:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|29
1727131800000|2024-09-23 22:50:00|13402|13398|13400.4|13396.4|13402|13398|13400.4|13396.4|14
1727132100000|2024-09-23 22:55:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|67
1727132700000|2024-09-23 23:05:00|13397.3|13393.3|13398.9|13394.9|13400.4|13396.4|13397.3|13393.3|17
1727133000000|2024-09-23 23:10:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|23
1727133300000|2024-09-23 23:15:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|10
1727133600000|2024-09-23 23:20:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|11
1727133900000|2024-09-23 23:25:00|||||||||14
1727134200000|2024-09-23 23:30:00|13400.4|13396.4|13398.9|13394.9|13400.4|13396.4|13398.9|13394.9|39
1727134500000|2024-09-23 23:35:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|21
1727134800000|2024-09-23 23:40:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|16
1727135100000|2024-09-23 23:45:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|92
1727135400000|2024-09-23 23:50:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|38
1727135700000|2024-09-23 23:55:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|46
1727136000000|2024-09-24 00:00:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|84
1727136300000|2024-09-24 00:05:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|77
1727136600000|2024-09-24 00:10:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|48
1727136900000|2024-09-24 00:15:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|159
1727137200000|2024-09-24 00:20:00|13403.6|13399.6|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|126
1727137500000|2024-09-24 00:25:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|56
1727137800000|2024-09-24 00:30:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|39
1727138100000|2024-09-24 00:35:00|13411.4|13407.4|13416.1|13412.1|13419.2|13415.2|13411.4|13407.4|107
1727138400000|2024-09-24 00:40:00|13419.2|13415.2|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|80
1727138700000|2024-09-24 00:45:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|41
1727139000000|2024-09-24 00:50:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|51
1727139300000|2024-09-24 00:55:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|73
1727139600000|2024-09-24 01:00:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|115
1727139900000|2024-09-24 01:05:00|13411.4|13407.4|13409.8|13405.8|13411.4|13407.4|13397.3|13393.3|182
1727140200000|2024-09-24 01:10:00|13408.3|13404.3|13408.3|13404.3|13409.8|13405.8|13403.6|13399.6|154
1727140500000|2024-09-24 01:15:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|77
1727140800000|2024-09-24 01:20:00|13403.6|13399.6|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|194
1727141100000|2024-09-24 01:25:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|56
1727141400000|2024-09-24 01:30:00|13400.4|13396.4|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|304
1727141700000|2024-09-24 01:35:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|67
1727142000000|2024-09-24 01:40:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|64
1727142300000|2024-09-24 01:45:00|13400.4|13396.4|13409.8|13405.8|13409.8|13405.8|13400.4|13396.4|126
1727142600000|2024-09-24 01:50:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|25
1727142900000|2024-09-24 01:55:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|109
1727143200000|2024-09-24 02:00:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|127
1727143500000|2024-09-24 02:05:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|103
1727143800000|2024-09-24 02:10:00|13411.4|13407.4|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|60
1727144100000|2024-09-24 02:15:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|41
1727144400000|2024-09-24 02:20:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|56
1727144700000|2024-09-24 02:25:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|54
1727145000000|2024-09-24 02:30:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|114
1727145300000|2024-09-24 02:35:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|25
1727145600000|2024-09-24 02:40:00|13402|13398|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|91
1727145900000|2024-09-24 02:45:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|58
1727146200000|2024-09-24 02:50:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|100
1727146500000|2024-09-24 02:55:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|73
1727146800000|2024-09-24 03:00:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|93
1727147100000|2024-09-24 03:05:00|13398.9|13394.9|13394.2|13390.2|13400.4|13396.4|13394.2|13390.2|101
1727147400000|2024-09-24 03:10:00|||||||||38
1727147700000|2024-09-24 03:15:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|12
1727148000000|2024-09-24 03:20:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|119
1727148300000|2024-09-24 03:25:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|50
1727148600000|2024-09-24 03:30:00|||||||||45
1727148900000|2024-09-24 03:35:00|||||||||52
1727149200000|2024-09-24 03:40:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|315
1727149500000|2024-09-24 03:45:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|251
1727149800000|2024-09-24 03:50:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|66
1727150100000|2024-09-24 03:55:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|14
1727150400000|2024-09-24 04:00:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|71
1727150700000|2024-09-24 04:05:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|261
1727151000000|2024-09-24 04:10:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|181
1727151300000|2024-09-24 04:15:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|38
1727151600000|2024-09-24 04:20:00|13369.2|13365.2|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|89
1727151900000|2024-09-24 04:25:00|13377|13373|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|147
1727152200000|2024-09-24 04:30:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|100
1727152500000|2024-09-24 04:35:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|60
1727152800000|2024-09-24 04:40:00|||||||||13
1727153100000|2024-09-24 04:45:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|82
1727153400000|2024-09-24 04:50:00|13373.9|13369.9|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|144
1727153700000|2024-09-24 04:55:00|13375.4|13371.4|13377|13373|13378.6|13374.6|13375.4|13371.4|107
1727154000000|2024-09-24 05:00:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|42
1727154300000|2024-09-24 05:05:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|52
1727154600000|2024-09-24 05:10:00|||||||||4
1727154900000|2024-09-24 05:15:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|185
1727155200000|2024-09-24 05:20:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|55
1727155500000|2024-09-24 05:25:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|26
1727155800000|2024-09-24 05:30:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|27
1727156100000|2024-09-24 05:35:00|13378.6|13374.6|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|329
1727156400000|2024-09-24 05:40:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|138
1727156700000|2024-09-24 05:45:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|103
1727157000000|2024-09-24 05:50:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|51
1727157300000|2024-09-24 05:55:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|103
1727157600000|2024-09-24 06:00:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|204
1727157900000|2024-09-24 06:05:00|13391.1|13387.1|13384.8|13380.8|13391.1|13387.1|13381.7|13377.7|206
1727158200000|2024-09-24 06:10:00|13381.7|13377.7|13391.1|13387.1|13391.1|13387.1|13381.7|13377.7|149
1727158500000|2024-09-24 06:15:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|175
1727158800000|2024-09-24 06:20:00|13392.6|13388.6|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|78
1727159100000|2024-09-24 06:25:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|138
1727159400000|2024-09-24 06:30:00|13387.9|13383.9|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|276
1727159700000|2024-09-24 06:35:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|269
1727160000000|2024-09-24 06:40:00|13369.2|13365.2|13366.1|13362.1|13370.8|13366.8|13366.1|13362.1|338
1727160300000|2024-09-24 06:45:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|154
1727160600000|2024-09-24 06:50:00|13367.6|13363.6|13362.9|13358.9|13367.6|13363.6|13362.9|13358.9|204
1727160900000|2024-09-24 06:55:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|360
1727161200000|2024-09-24 07:00:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|227
1727161500000|2024-09-24 07:05:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|340
1727161800000|2024-09-24 07:10:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|228
1727162100000|2024-09-24 07:15:00|13352|13348|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|395
1727162400000|2024-09-24 07:20:00|13345.8|13341.8|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|360
1727162700000|2024-09-24 07:25:00|13350.4|13346.4|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|329
1727163000000|2024-09-24 07:30:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|384
1727163300000|2024-09-24 07:35:00|13345.8|13341.8|13341.1|13337.1|13347.3|13343.3|13337.9|13333.9|308
1727163600000|2024-09-24 07:40:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|210
1727163900000|2024-09-24 07:45:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|287
1727164200000|2024-09-24 07:50:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|272
1727164500000|2024-09-24 07:55:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|240
1727164800000|2024-09-24 08:00:00|13341.1|13337.1|13334.8|13330.8|13342.6|13338.6|13334.8|13330.8|650
1727165100000|2024-09-24 08:05:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|246
1727165400000|2024-09-24 08:10:00|13337.9|13333.9|13325.4|13321.4|13337.9|13333.9|13325.4|13321.4|276
1727165700000|2024-09-24 08:15:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|348
1727166000000|2024-09-24 08:20:00|13320.8|13316.8|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|414
1727166300000|2024-09-24 08:25:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|517
1727166600000|2024-09-24 08:30:00|13311.4|13307.4|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|872
1727166900000|2024-09-24 08:35:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|819
1727167200000|2024-09-24 08:40:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|488
1727167500000|2024-09-24 08:45:00|13300.4|13296.4|13297.3|13293.3|13306.7|13302.7|13297.3|13293.3|513
1727167800000|2024-09-24 08:50:00|13300.4|13296.4|13303.6|13299.6|13306.7|13302.7|13297.3|13293.3|118
1727168100000|2024-09-24 08:55:00|13300.4|13296.4|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|763
1727168400000|2024-09-24 09:00:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|342
1727168700000|2024-09-24 09:05:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|381
1727169000000|2024-09-24 09:10:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13295.8|13291.8|442
1727169300000|2024-09-24 09:15:00|13303.6|13299.6|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|463
1727169600000|2024-09-24 09:20:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|245
1727169900000|2024-09-24 09:25:00|13292.6|13288.6|13297.3|13293.3|13300.4|13296.4|13291.1|13287.1|178
1727170200000|2024-09-24 09:30:00|13298.9|13294.9|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|492
1727170500000|2024-09-24 09:35:00|13297.3|13293.3|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|793
1727170800000|2024-09-24 09:40:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|829
1727171100000|2024-09-24 09:45:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|296
1727171400000|2024-09-24 09:50:00|13295.8|13291.8|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|237
1727171700000|2024-09-24 09:55:00|13295.8|13291.8|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|167
1727172000000|2024-09-24 10:00:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|171
1727172300000|2024-09-24 10:05:00|13287.9|13283.9|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|305
1727172600000|2024-09-24 10:10:00|13287.9|13283.9|13294.2|13290.2|13297.3|13293.3|13287.9|13283.9|378
1727172900000|2024-09-24 10:15:00|13295.8|13291.8|13294.2|13290.2|13295.8|13291.8|13294.2|13290.2|97
1727173200000|2024-09-24 10:20:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|230
1727173500000|2024-09-24 10:25:00|13294.2|13290.2|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|344
1727173800000|2024-09-24 10:30:00|13302|13298|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|193
1727174100000|2024-09-24 10:35:00|13305.1|13301.1|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|220
1727174400000|2024-09-24 10:40:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|373
1727174700000|2024-09-24 10:45:00|13306.7|13302.7|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|555
1727175000000|2024-09-24 10:50:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|217
1727175300000|2024-09-24 10:55:00|13306.7|13302.7|13312.9|13308.9|13312.9|13308.9|13303.6|13299.6|351
1727175600000|2024-09-24 11:00:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|475
1727175900000|2024-09-24 11:05:00|13309.8|13305.8|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|181
1727176200000|2024-09-24 11:10:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|812
1727176500000|2024-09-24 11:15:00|13300.4|13296.4|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|437
1727176800000|2024-09-24 11:20:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|333
1727177100000|2024-09-24 11:25:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|214
1727177400000|2024-09-24 11:30:00|13300.4|13296.4|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|518
1727177700000|2024-09-24 11:35:00|13291.1|13287.1|13287.9|13283.9|13294.2|13290.2|13287.9|13283.9|226
1727178000000|2024-09-24 11:40:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|769
1727178300000|2024-09-24 11:45:00|13284.8|13280.8|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|495
1727178600000|2024-09-24 11:50:00|13292.6|13288.6|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|735
1727178900000|2024-09-24 11:55:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|277
1727179200000|2024-09-24 12:00:00|13284.8|13280.8|13291.1|13287.1|13291.1|13287.1|13275.4|13271.4|598
1727179500000|2024-09-24 12:05:00|13289.5|13285.5|13294.2|13290.2|13300.4|13296.4|13287.9|13283.9|1812
1727179800000|2024-09-24 12:10:00|13297.3|13293.3|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|814
1727180100000|2024-09-24 12:15:00|13297.3|13293.3|13287.9|13283.9|13300.4|13296.4|13287.9|13283.9|1190
1727180400000|2024-09-24 12:20:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13281.7|13277.7|829
1727180700000|2024-09-24 12:25:00|13284.8|13280.8|13281.7|13277.7|13287.9|13283.9|13275.4|13271.4|1371
1727181000000|2024-09-24 12:30:00|13278.6|13274.6|13281.7|13277.7|13284.8|13280.8|13275.4|13271.4|1487
1727181300000|2024-09-24 12:35:00|13278.6|13274.6|13272.3|13268.3|13284.8|13280.8|13262.9|13258.9|1673
1727181600000|2024-09-24 12:40:00|13275.4|13271.4|13291.1|13287.1|13291.1|13287.1|13269.2|13265.2|1171
1727181900000|2024-09-24 12:45:00|13287.9|13283.9|13284.8|13280.8|13291.1|13287.1|13281.7|13277.7|1235
1727182200000|2024-09-24 12:50:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13284.8|13280.8|797
1727182500000|2024-09-24 12:55:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13281.7|13277.7|613
1727182800000|2024-09-24 13:00:00|13291.1|13287.1|13287.9|13283.9|13300.4|13296.4|13278.6|13274.6|1379
1727183100000|2024-09-24 13:05:00|13291.1|13287.1|13291.1|13287.1|13297.3|13293.3|13281.7|13277.7|672
1727183400000|2024-09-24 13:10:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|921
1727183700000|2024-09-24 13:15:00|13287.9|13283.9|13294.2|13290.2|13300.4|13296.4|13287.9|13283.9|1700
1727184000000|2024-09-24 13:20:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13294.2|13290.2|580
1727184300000|2024-09-24 13:25:00|13306.7|13302.7|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|1402
1727184600000|2024-09-24 13:30:00|13309.8|13305.8|13309.8|13305.8|13322.3|13318.3|13302|13298|2207
1727184900000|2024-09-24 13:35:00|13312.9|13308.9|13300.4|13296.4|13312.9|13308.9|13300.4|13296.4|1295
1727185200000|2024-09-24 13:40:00|13303.6|13299.6|13294.2|13290.2|13303.6|13299.6|13287.9|13283.9|1677
1727185500000|2024-09-24 13:45:00|13297.3|13293.3|13294.2|13290.2|13300.4|13296.4|13287.9|13283.9|1565
1727185800000|2024-09-24 13:50:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13287.9|13283.9|529
1727186100000|2024-09-24 13:55:00|13300.4|13296.4|13306.7|13302.7|13308.3|13304.3|13295.8|13291.8|960
1727186400000|2024-09-24 14:00:00|13309.8|13305.8|13334.8|13330.8|13334.8|13330.8|13309.8|13305.8|2030
1727186700000|2024-09-24 14:05:00|13331.7|13327.7|13344.2|13340.2|13347.3|13343.3|13331.7|13327.7|1908
1727187000000|2024-09-24 14:10:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13328.6|13324.6|1862
1727187300000|2024-09-24 14:15:00|13337.9|13333.9|13353.6|13349.6|13353.6|13349.6|13334.8|13330.8|1408
1727187600000|2024-09-24 14:20:00|13350.4|13346.4|13359.8|13355.8|13362.9|13358.9|13347.3|13343.3|1433
1727187900000|2024-09-24 14:25:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13356.7|13352.7|1583
1727188200000|2024-09-24 14:30:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13359.8|13355.8|1555
1727188500000|2024-09-24 14:35:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|608
1727188800000|2024-09-24 14:40:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|1032
1727189100000|2024-09-24 14:45:00|13372.3|13368.3|13381.7|13377.7|13381.7|13377.7|13372.3|13368.3|909
1727189400000|2024-09-24 14:50:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13372.3|13368.3|1018
1727189700000|2024-09-24 14:55:00|13384.8|13380.8|13375.4|13371.4|13384.8|13380.8|13375.4|13371.4|1334
1727190000000|2024-09-24 15:00:00|13378.6|13374.6|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|1004
1727190300000|2024-09-24 15:05:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|800
1727190600000|2024-09-24 15:10:00|13378.6|13374.6|13384.8|13380.8|13387.9|13383.9|13375.4|13371.4|1055
1727190900000|2024-09-24 15:15:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13378.6|13374.6|1148
1727191200000|2024-09-24 15:20:00|13381.7|13377.7|13378.6|13374.6|13383.3|13379.3|13375.4|13371.4|666
1727191500000|2024-09-24 15:25:00|13375.4|13371.4|13381.7|13377.7|13387.9|13383.9|13375.4|13371.4|885
1727191800000|2024-09-24 15:30:00|13378.6|13374.6|13362.9|13358.9|13381.7|13377.7|13359.8|13355.8|1604
1727192100000|2024-09-24 15:35:00|13366.1|13362.1|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|847
1727192400000|2024-09-24 15:40:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13353.6|13349.6|1132
1727192700000|2024-09-24 15:45:00|13362.9|13358.9|13356.7|13352.7|13366.1|13362.1|13356.7|13352.7|746
1727193000000|2024-09-24 15:50:00|13359.8|13355.8|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|1152
1727193300000|2024-09-24 15:55:00|13356.7|13352.7|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|523
1727193600000|2024-09-24 16:00:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|511
1727193900000|2024-09-24 16:05:00|13372.3|13368.3|13378.6|13374.6|13381.7|13377.7|13369.2|13365.2|727
1727194200000|2024-09-24 16:10:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13378.6|13374.6|915
1727194500000|2024-09-24 16:15:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|930
1727194800000|2024-09-24 16:20:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13384.8|13380.8|795
1727195100000|2024-09-24 16:25:00|13394.2|13390.2|13384.8|13380.8|13394.2|13390.2|13384.8|13380.8|1166
1727195400000|2024-09-24 16:30:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|791
1727195700000|2024-09-24 16:35:00|13378.6|13374.6|13384.8|13380.8|13387.9|13383.9|13378.6|13374.6|725
1727196000000|2024-09-24 16:40:00|13381.7|13377.7|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|717
1727196300000|2024-09-24 16:45:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|810
1727196600000|2024-09-24 16:50:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|718
1727196900000|2024-09-24 16:55:00|13391.1|13387.1|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|788
1727197200000|2024-09-24 17:00:00|13389.5|13385.5|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|717
1727197500000|2024-09-24 17:05:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|1294
1727197800000|2024-09-24 17:10:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|1037
1727198100000|2024-09-24 17:15:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|709
1727198400000|2024-09-24 17:20:00|13372.3|13368.3|13384.8|13380.8|13384.8|13380.8|13372.3|13368.3|721
1727198700000|2024-09-24 17:25:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|530
1727199000000|2024-09-24 17:30:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|1113
1727199300000|2024-09-24 17:35:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|160
1727199600000|2024-09-24 17:40:00|13384.8|13380.8|13392.6|13388.6|13394.2|13390.2|13384.8|13380.8|637
1727199900000|2024-09-24 17:45:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|418
1727200200000|2024-09-24 17:50:00|13384.8|13380.8|13397.3|13393.3|13397.3|13393.3|13384.8|13380.8|771
1727200500000|2024-09-24 17:55:00|13394.2|13390.2|13403.6|13399.6|13403.6|13399.6|13394.2|13390.2|1288
1727200800000|2024-09-24 18:00:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|1526
1727201100000|2024-09-24 18:05:00|13403.6|13399.6|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|655
1727201400000|2024-09-24 18:10:00|13403.6|13399.6|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|322
1727201700000|2024-09-24 18:15:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|594
1727202000000|2024-09-24 18:20:00|13409.8|13405.8|13422.3|13418.3|13425.4|13421.4|13409.8|13405.8|1732
1727202300000|2024-09-24 18:25:00|13425.4|13421.4|13416.1|13412.1|13425.4|13421.4|13412.9|13408.9|692
1727202600000|2024-09-24 18:30:00|13417.6|13413.6|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|212
1727202900000|2024-09-24 18:35:00|13417.6|13413.6|13416.1|13412.1|13417.6|13413.6|13412.9|13408.9|716
1727203200000|2024-09-24 18:40:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|109
1727203500000|2024-09-24 18:45:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|428
1727203800000|2024-09-24 18:50:00|||||||||208
1727204100000|2024-09-24 18:55:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|1306
1727204400000|2024-09-24 19:00:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13394.2|13390.2|945
1727204700000|2024-09-24 19:05:00|13400.4|13396.4|13409.8|13405.8|13409.8|13405.8|13400.4|13396.4|819
1727205000000|2024-09-24 19:10:00|13406.7|13402.7|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|1378
1727205300000|2024-09-24 19:15:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|665
1727205600000|2024-09-24 19:20:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|515
1727205900000|2024-09-24 19:25:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|735
1727206200000|2024-09-24 19:30:00|13406.7|13402.7|13403.6|13399.6|13412.9|13408.9|13403.6|13399.6|1398
1727206500000|2024-09-24 19:35:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|394
1727206800000|2024-09-24 19:40:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|1249
1727207100000|2024-09-24 19:45:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|639
1727207400000|2024-09-24 19:50:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|904
1727207700000|2024-09-24 19:55:00|13406.7|13402.7|13403.6|13399.6|13419.2|13415.2|13403.6|13399.6|3630
1727208000000|2024-09-24 20:00:00|13406.7|13402.7|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|2536
1727208300000|2024-09-24 20:05:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|591
1727208600000|2024-09-24 20:10:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|507
1727208900000|2024-09-24 20:15:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|440
1727209200000|2024-09-24 20:20:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|454
1727209500000|2024-09-24 20:25:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|254
1727209800000|2024-09-24 20:30:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|619
1727210100000|2024-09-24 20:35:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|278
1727210400000|2024-09-24 20:40:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|109
1727210700000|2024-09-24 20:45:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|297
1727211000000|2024-09-24 20:50:00|||||||||142
1727211300000|2024-09-24 20:55:00|13414.5|13410.5|13416.1|13412.1|13416.1|13412.1|13414.5|13410.5|207
1727215200000|2024-09-24 22:00:00|13419.2|13415.2|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|37
1727215500000|2024-09-24 22:05:00|13414.5|13410.5|13414.5|13410.5|13414.5|13410.5|13414.5|13410.5|14
1727215800000|2024-09-24 22:10:00|13416.1|13412.1|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|32
1727216100000|2024-09-24 22:15:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|25
1727216400000|2024-09-24 22:20:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|16
1727216700000|2024-09-24 22:25:00|||||||||1
1727217000000|2024-09-24 22:30:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|24
1727217300000|2024-09-24 22:35:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|92
1727217600000|2024-09-24 22:40:00|13411.4|13407.4|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|45
1727217900000|2024-09-24 22:45:00|||||||||9
1727218200000|2024-09-24 22:50:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|44
1727218500000|2024-09-24 22:55:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|46
1727218800000|2024-09-24 23:00:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|65
1727219100000|2024-09-24 23:05:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|100
1727219400000|2024-09-24 23:10:00|13405.1|13401.1|13409.8|13405.8|13409.8|13405.8|13405.1|13401.1|37
1727219700000|2024-09-24 23:15:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|15
1727220300000|2024-09-24 23:25:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|5
1727220600000|2024-09-24 23:30:00|||||||||14
1727220900000|2024-09-24 23:35:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|37
1727221200000|2024-09-24 23:40:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|49
1727221500000|2024-09-24 23:45:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|22
1727221800000|2024-09-24 23:50:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|47
1727222100000|2024-09-24 23:55:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|118
1727222400000|2024-09-25 00:00:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|149
1727222700000|2024-09-25 00:05:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|102
1727223000000|2024-09-25 00:10:00|13400.4|13396.4|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|257
1727223300000|2024-09-25 00:15:00|13397.3|13393.3|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|278
1727223600000|2024-09-25 00:20:00|13402|13398|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|110
1727223900000|2024-09-25 00:25:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|296
1727224200000|2024-09-25 00:30:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|129
1727224500000|2024-09-25 00:35:00|13408.3|13404.3|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|91
1727224800000|2024-09-25 00:40:00|13397.3|13393.3|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|56
1727225100000|2024-09-25 00:45:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|68
1727225400000|2024-09-25 00:50:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|188
1727225700000|2024-09-25 00:55:00|13400.4|13396.4|13406.7|13402.7|13406.7|13402.7|13397.3|13393.3|212
1727226000000|2024-09-25 01:00:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|323
1727226300000|2024-09-25 01:05:00|13405.1|13401.1|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|90
1727226600000|2024-09-25 01:10:00|13397.3|13393.3|13394.2|13390.2|13400.4|13396.4|13394.2|13390.2|244
1727226900000|2024-09-25 01:15:00|13395.8|13391.8|13406.7|13402.7|13406.7|13402.7|13395.8|13391.8|252
1727227200000|2024-09-25 01:20:00|13405.1|13401.1|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|117
1727227500000|2024-09-25 01:25:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|111
1727227800000|2024-09-25 01:30:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|189
1727228100000|2024-09-25 01:35:00|13400.4|13396.4|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|245
1727228400000|2024-09-25 01:40:00|13403.6|13399.6|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|123
1727228700000|2024-09-25 01:45:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|125
1727229000000|2024-09-25 01:50:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|82
1727229300000|2024-09-25 01:55:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|112
1727229600000|2024-09-25 02:00:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|31
1727229900000|2024-09-25 02:05:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|49
1727230200000|2024-09-25 02:10:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|93
1727230500000|2024-09-25 02:15:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13398.9|13394.9|45
1727230800000|2024-09-25 02:20:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|36
1727231100000|2024-09-25 02:25:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|252
1727231400000|2024-09-25 02:30:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|58
1727231700000|2024-09-25 02:35:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|288
1727232000000|2024-09-25 02:40:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|56
1727232300000|2024-09-25 02:45:00|||||||||4
1727232600000|2024-09-25 02:50:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|95
1727232900000|2024-09-25 02:55:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|77
1727233200000|2024-09-25 03:00:00|||||||||172
1727233500000|2024-09-25 03:05:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|77
1727233800000|2024-09-25 03:10:00|||||||||10
1727234100000|2024-09-25 03:15:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|117
1727234400000|2024-09-25 03:20:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|36
1727234700000|2024-09-25 03:25:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|38
1727235000000|2024-09-25 03:30:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|36
1727235300000|2024-09-25 03:35:00|||||||||42
1727235600000|2024-09-25 03:40:00|||||||||15
1727235900000|2024-09-25 03:45:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|82
1727236200000|2024-09-25 03:50:00|13405.1|13401.1|13403.6|13399.6|13405.1|13401.1|13403.6|13399.6|15
1727236500000|2024-09-25 03:55:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|102
1727236800000|2024-09-25 04:00:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|102
1727237100000|2024-09-25 04:05:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|139
1727237400000|2024-09-25 04:10:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|107
1727237700000|2024-09-25 04:15:00|||||||||21
1727238000000|2024-09-25 04:20:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|98
1727238300000|2024-09-25 04:25:00|||||||||115
1727238600000|2024-09-25 04:30:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|61
1727238900000|2024-09-25 04:35:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|55
1727239200000|2024-09-25 04:40:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|70
1727239500000|2024-09-25 04:45:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|226
1727239800000|2024-09-25 04:50:00|||||||||11
1727240100000|2024-09-25 04:55:00|||||||||31
1727240400000|2024-09-25 05:00:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|41
1727240700000|2024-09-25 05:05:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|80
1727241000000|2024-09-25 05:10:00|13392.6|13388.6|13391.1|13387.1|13392.6|13388.6|13391.1|13387.1|105
1727241300000|2024-09-25 05:15:00|||||||||17
1727241600000|2024-09-25 05:20:00|13392.6|13388.6|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|95
1727241900000|2024-09-25 05:25:00|13392.6|13388.6|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|61
1727242200000|2024-09-25 05:30:00|13392.6|13388.6|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|97
1727242500000|2024-09-25 05:35:00|13395.8|13391.8|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|75
1727242800000|2024-09-25 05:40:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|158
1727243100000|2024-09-25 05:45:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|103
1727243400000|2024-09-25 05:50:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|119
1727243700000|2024-09-25 05:55:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|64
1727244000000|2024-09-25 06:00:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|114
1727244300000|2024-09-25 06:05:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|119
1727244600000|2024-09-25 06:10:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|102
1727244900000|2024-09-25 06:15:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|163
1727245200000|2024-09-25 06:20:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|26
1727245500000|2024-09-25 06:25:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|131
1727245800000|2024-09-25 06:30:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|193
1727246100000|2024-09-25 06:35:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|141
1727246400000|2024-09-25 06:40:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|194
1727246700000|2024-09-25 06:45:00|13409.8|13405.8|13403.6|13399.6|13412.9|13408.9|13403.6|13399.6|174
1727247000000|2024-09-25 06:50:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|130
1727247300000|2024-09-25 06:55:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|160
1727247600000|2024-09-25 07:00:00|13403.6|13399.6|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|192
1727247900000|2024-09-25 07:05:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|165
1727248200000|2024-09-25 07:10:00|13409.8|13405.8|13419.2|13415.2|13422.3|13418.3|13409.8|13405.8|383
1727248500000|2024-09-25 07:15:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|462
1727248800000|2024-09-25 07:20:00|13419.2|13415.2|13434.8|13430.8|13434.8|13430.8|13419.2|13415.2|724
1727249100000|2024-09-25 07:25:00|13431.7|13427.7|13416.1|13412.1|13431.7|13427.7|13416.1|13412.1|1054
1727249400000|2024-09-25 07:30:00|13417.6|13413.6|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|206
1727249700000|2024-09-25 07:35:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|138
1727250000000|2024-09-25 07:40:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|283
1727250300000|2024-09-25 07:45:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|160
1727250600000|2024-09-25 07:50:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|259
1727250900000|2024-09-25 07:55:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|440
1727251200000|2024-09-25 08:00:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|84
1727251500000|2024-09-25 08:05:00|13406.7|13402.7|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|270
1727251800000|2024-09-25 08:10:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|237
1727252100000|2024-09-25 08:15:00|13400.4|13396.4|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|289
1727252400000|2024-09-25 08:20:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|110
1727252700000|2024-09-25 08:25:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|75
1727253000000|2024-09-25 08:30:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|317
1727253300000|2024-09-25 08:35:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|301
1727253600000|2024-09-25 08:40:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|135
1727253900000|2024-09-25 08:45:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|158
1727254200000|2024-09-25 08:50:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|131
1727254500000|2024-09-25 08:55:00|13405.1|13401.1|13406.7|13402.7|13409.8|13405.8|13405.1|13401.1|251
1727254800000|2024-09-25 09:00:00|13403.6|13399.6|13397.3|13393.3|13403.6|13399.6|13397.3|13393.3|103
1727255100000|2024-09-25 09:05:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|68
1727255400000|2024-09-25 09:10:00|13392.6|13388.6|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|234
1727255700000|2024-09-25 09:15:00|13392.6|13388.6|13387.9|13383.9|13392.6|13388.6|13387.9|13383.9|233
1727256000000|2024-09-25 09:20:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|109
1727256300000|2024-09-25 09:25:00|13387.9|13383.9|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|184
1727256600000|2024-09-25 09:30:00|13383.3|13379.3|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|421
1727256900000|2024-09-25 09:35:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|140
1727257200000|2024-09-25 09:40:00|13375.4|13371.4|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|363
1727257500000|2024-09-25 09:45:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|500
1727257800000|2024-09-25 09:50:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|40
1727258100000|2024-09-25 09:55:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|125
1727258400000|2024-09-25 10:00:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|226
1727258700000|2024-09-25 10:05:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|64
1727259000000|2024-09-25 10:10:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|58
1727259300000|2024-09-25 10:15:00|13377|13373|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|487
1727259600000|2024-09-25 10:20:00|13380.1|13376.1|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|553
1727259900000|2024-09-25 10:25:00|13377|13373|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|211
1727260200000|2024-09-25 10:30:00|13375.4|13371.4|13372.3|13368.3|13377|13373|13372.3|13368.3|191
1727260500000|2024-09-25 10:35:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|426
1727260800000|2024-09-25 10:40:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|268
1727261100000|2024-09-25 10:45:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|185
1727261400000|2024-09-25 10:50:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|236
1727261700000|2024-09-25 10:55:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|221
1727262000000|2024-09-25 11:00:00|13361.4|13357.4|13359.8|13355.8|13362.9|13358.9|13358.3|13354.3|355
1727262300000|2024-09-25 11:05:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|162
1727262600000|2024-09-25 11:10:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|119
1727262900000|2024-09-25 11:15:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|65
1727263200000|2024-09-25 11:20:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|161
1727263500000|2024-09-25 11:25:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|375
1727263800000|2024-09-25 11:30:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|132
1727264100000|2024-09-25 11:35:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|76
1727264400000|2024-09-25 11:40:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|365
1727264700000|2024-09-25 11:45:00|13350.4|13346.4|13353.6|13349.6|13355.1|13351.1|13350.4|13346.4|169
1727265000000|2024-09-25 11:50:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|233
1727265300000|2024-09-25 11:55:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|281
1727265600000|2024-09-25 12:00:00|13350.4|13346.4|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|605
1727265900000|2024-09-25 12:05:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|652
1727266200000|2024-09-25 12:10:00|13347.3|13343.3|13337.9|13333.9|13347.3|13343.3|13337.9|13333.9|648
1727266500000|2024-09-25 12:15:00|13334.8|13330.8|13328.6|13324.6|13337.9|13333.9|13325.4|13321.4|1026
1727266800000|2024-09-25 12:20:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|1045
1727267100000|2024-09-25 12:25:00|13331.7|13327.7|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|906
1727267400000|2024-09-25 12:30:00|13337.9|13333.9|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|1132
1727267700000|2024-09-25 12:35:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13334.8|13330.8|1278
1727268000000|2024-09-25 12:40:00|13344.2|13340.2|13356.7|13352.7|13356.7|13352.7|13344.2|13340.2|618
1727268300000|2024-09-25 12:45:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|597
1727268600000|2024-09-25 12:50:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|703
1727268900000|2024-09-25 12:55:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|504
1727269200000|2024-09-25 13:00:00|13356.7|13352.7|13350.4|13346.4|13359.8|13355.8|13350.4|13346.4|602
1727269500000|2024-09-25 13:05:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|508
1727269800000|2024-09-25 13:10:00|13347.3|13343.3|13353.6|13349.6|13356.7|13352.7|13344.2|13340.2|1107
1727270100000|2024-09-25 13:15:00|13350.4|13346.4|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|772
1727270400000|2024-09-25 13:20:00|13350.4|13346.4|13344.2|13340.2|13356.7|13352.7|13341.1|13337.1|925
1727270700000|2024-09-25 13:25:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|575
1727271000000|2024-09-25 13:30:00|13341.1|13337.1|13331.7|13327.7|13344.2|13340.2|13331.7|13327.7|1000
1727271300000|2024-09-25 13:35:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13331.7|13327.7|751
1727271600000|2024-09-25 13:40:00|13334.8|13330.8|13325.4|13321.4|13337.9|13333.9|13319.2|13315.2|2047
1727271900000|2024-09-25 13:45:00|13328.6|13324.6|13334.8|13330.8|13337.9|13333.9|13328.6|13324.6|1592
1727272200000|2024-09-25 13:50:00|13337.9|13333.9|13353.6|13349.6|13353.6|13349.6|13334.8|13330.8|1263
1727272500000|2024-09-25 13:55:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|964
1727272800000|2024-09-25 14:00:00|13344.2|13340.2|13331.7|13327.7|13347.3|13343.3|13331.7|13327.7|1158
1727273100000|2024-09-25 14:05:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13328.6|13324.6|792
1727273400000|2024-09-25 14:10:00|13331.7|13327.7|13325.4|13321.4|13334.8|13330.8|13325.4|13321.4|428
1727273700000|2024-09-25 14:15:00|13322.3|13318.3|13316.1|13312.1|13325.4|13321.4|13312.9|13308.9|667
1727274000000|2024-09-25 14:20:00|13319.2|13315.2|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|654
1727274300000|2024-09-25 14:25:00|13312.9|13308.9|13322.3|13318.3|13325.4|13321.4|13312.9|13308.9|882
1727274600000|2024-09-25 14:30:00|13319.2|13315.2|13322.3|13318.3|13328.6|13324.6|13316.1|13312.1|1299
1727274900000|2024-09-25 14:35:00|13325.4|13321.4|13328.6|13324.6|13331.7|13327.7|13322.3|13318.3|377
1727275200000|2024-09-25 14:40:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13322.3|13318.3|641
1727275500000|2024-09-25 14:45:00|13325.4|13321.4|13331.7|13327.7|13331.7|13327.7|13322.3|13318.3|629
1727275800000|2024-09-25 14:50:00|13328.6|13324.6|13331.7|13327.7|13334.8|13330.8|13328.6|13324.6|622
1727276100000|2024-09-25 14:55:00|13334.8|13330.8|13328.6|13324.6|13337.9|13333.9|13322.3|13318.3|1739
1727276400000|2024-09-25 15:00:00|13331.7|13327.7|13331.7|13327.7|13341.1|13337.1|13328.6|13324.6|913
1727276700000|2024-09-25 15:05:00|13328.6|13324.6|13331.7|13327.7|13334.8|13330.8|13322.3|13318.3|944
1727277000000|2024-09-25 15:10:00|13334.8|13330.8|13331.7|13327.7|13337.9|13333.9|13328.6|13324.6|486
1727277300000|2024-09-25 15:15:00|13328.6|13324.6|13322.3|13318.3|13331.7|13327.7|13322.3|13318.3|505
1727277600000|2024-09-25 15:20:00|||||||||277
1727277900000|2024-09-25 15:25:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13309.8|13305.8|899
1727278200000|2024-09-25 15:30:00|13316.1|13312.1|13322.3|13318.3|13322.3|13318.3|13312.9|13308.9|552
1727278500000|2024-09-25 15:35:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|718
1727278800000|2024-09-25 15:40:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|303
1727279100000|2024-09-25 15:45:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|781
1727279400000|2024-09-25 15:50:00|13331.7|13327.7|13331.7|13327.7|13337.9|13333.9|13325.4|13321.4|426
1727279700000|2024-09-25 15:55:00|13328.6|13324.6|13331.7|13327.7|13334.8|13330.8|13328.6|13324.6|446
1727280000000|2024-09-25 16:00:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|398
1727280300000|2024-09-25 16:05:00|13330.1|13326.1|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|119
1727280600000|2024-09-25 16:10:00|13325.4|13321.4|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|439
1727280900000|2024-09-25 16:15:00|13331.7|13327.7|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|489
1727281200000|2024-09-25 16:20:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|447
1727281500000|2024-09-25 16:25:00|13336.4|13332.4|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|365
1727281800000|2024-09-25 16:30:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|424
1727282100000|2024-09-25 16:35:00|13339.5|13335.5|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|474
1727282400000|2024-09-25 16:40:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|396
1727282700000|2024-09-25 16:45:00|13334.8|13330.8|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|388
1727283000000|2024-09-25 16:50:00|13337.9|13333.9|13331.7|13327.7|13337.9|13333.9|13331.7|13327.7|472
1727283300000|2024-09-25 16:55:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|624
1727283600000|2024-09-25 17:00:00|13327|13323|13323.9|13319.9|13331.7|13327.7|13323.9|13319.9|885
1727283900000|2024-09-25 17:05:00|13325.4|13321.4|13316.1|13312.1|13325.4|13321.4|13316.1|13312.1|471
1727284200000|2024-09-25 17:10:00|13312.9|13308.9|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|735
1727284500000|2024-09-25 17:15:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|650
1727284800000|2024-09-25 17:20:00|13306.7|13302.7|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|637
1727285100000|2024-09-25 17:25:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13303.6|13299.6|696
1727285400000|2024-09-25 17:30:00|13314.5|13310.5|13316.1|13312.1|13316.1|13312.1|13314.5|13310.5|153
1727285700000|2024-09-25 17:35:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|305
1727286000000|2024-09-25 17:40:00|13319.2|13315.2|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|245
1727286300000|2024-09-25 17:45:00|13314.5|13310.5|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|166
1727286600000|2024-09-25 17:50:00|13316.1|13312.1|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|454
1727286900000|2024-09-25 17:55:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|513
1727287200000|2024-09-25 18:00:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13312.9|13308.9|427
1727287500000|2024-09-25 18:05:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|284
1727287800000|2024-09-25 18:10:00|13325.4|13321.4|13322.3|13318.3|13328.6|13324.6|13322.3|13318.3|712
1727288100000|2024-09-25 18:15:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|501
1727288400000|2024-09-25 18:20:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|156
1727288700000|2024-09-25 18:25:00|13319.2|13315.2|13325.4|13321.4|13325.4|13321.4|13319.2|13315.2|163
1727289000000|2024-09-25 18:30:00|13322.3|13318.3|13328.6|13324.6|13331.7|13327.7|13322.3|13318.3|914
1727289300000|2024-09-25 18:35:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|605
1727289600000|2024-09-25 18:40:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|681
1727289900000|2024-09-25 18:45:00|13322.3|13318.3|13316.1|13312.1|13322.3|13318.3|13312.9|13308.9|948
1727290200000|2024-09-25 18:50:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|1605
1727290500000|2024-09-25 18:55:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|746
1727290800000|2024-09-25 19:00:00|13306.7|13302.7|13300.4|13296.4|13309.8|13305.8|13300.4|13296.4|2144
1727291100000|2024-09-25 19:05:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13294.2|13290.2|3613
1727291400000|2024-09-25 19:10:00|13306.7|13302.7|13297.3|13293.3|13306.7|13302.7|13297.3|13293.3|699
1727291700000|2024-09-25 19:15:00|13298.9|13294.9|13306.7|13302.7|13306.7|13302.7|13298.9|13294.9|739
1727292000000|2024-09-25 19:20:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|214
1727292300000|2024-09-25 19:25:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|1405
1727292600000|2024-09-25 19:30:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|366
1727292900000|2024-09-25 19:35:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|320
1727293200000|2024-09-25 19:40:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|610
1727293500000|2024-09-25 19:45:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|458
1727293800000|2024-09-25 19:50:00|13303.6|13299.6|13302|13298|13303.6|13299.6|13300.4|13296.4|777
1727294100000|2024-09-25 19:55:00|13303.6|13299.6|13294.2|13290.2|13303.6|13299.6|13291.1|13287.1|4289
1727294400000|2024-09-25 20:00:00|13291.1|13287.1|13287.9|13283.9|13294.2|13290.2|13284.8|13280.8|2126
1727294700000|2024-09-25 20:05:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|473
1727295000000|2024-09-25 20:10:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|723
1727295300000|2024-09-25 20:15:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|367
1727295600000|2024-09-25 20:20:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|347
1727295900000|2024-09-25 20:25:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|755
1727296200000|2024-09-25 20:30:00|13284.8|13280.8|13278.6|13274.6|13284.8|13280.8|13277|13273|789
1727296500000|2024-09-25 20:35:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|241
1727296800000|2024-09-25 20:40:00|13284.8|13280.8|13284.8|13280.8|13286.4|13282.4|13281.7|13277.7|371
1727297100000|2024-09-25 20:45:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13284.8|13280.8|1290
1727297400000|2024-09-25 20:50:00|13289.5|13285.5|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|442
1727297700000|2024-09-25 20:55:00|13292.6|13288.6|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|315
1727301600000|2024-09-25 22:00:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|22
1727302200000|2024-09-25 22:10:00|||||||||13
1727302500000|2024-09-25 22:15:00|||||||||47
1727302800000|2024-09-25 22:20:00|||||||||2
1727303100000|2024-09-25 22:25:00|||||||||32
1727303400000|2024-09-25 22:30:00|||||||||12
1727303700000|2024-09-25 22:35:00|13298.9|13294.9|13298.9|13294.9|13298.9|13294.9|13297.3|13293.3|43
1727304000000|2024-09-25 22:40:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|14
1727304300000|2024-09-25 22:45:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|44
1727304600000|2024-09-25 22:50:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|11
1727304900000|2024-09-25 22:55:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|72
1727305200000|2024-09-25 23:00:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|13
1727305500000|2024-09-25 23:05:00|13305.1|13301.1|13303.6|13299.6|13305.1|13301.1|13303.6|13299.6|15
1727305800000|2024-09-25 23:10:00|13302|13298|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|25
1727306100000|2024-09-25 23:15:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|18
1727306400000|2024-09-25 23:20:00|||||||||1
1727306700000|2024-09-25 23:25:00|||||||||9
1727307000000|2024-09-25 23:30:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|12
1727307300000|2024-09-25 23:35:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|70
1727307600000|2024-09-25 23:40:00|||||||||5
1727307900000|2024-09-25 23:45:00|13295.8|13291.8|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|58
1727308200000|2024-09-25 23:50:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|95
1727308500000|2024-09-25 23:55:00|||||||||2
1727308800000|2024-09-26 00:00:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|190
1727309100000|2024-09-26 00:05:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|128
1727309400000|2024-09-26 00:10:00|13308.3|13304.3|13305.1|13301.1|13308.3|13304.3|13303.6|13299.6|88
1727309700000|2024-09-26 00:15:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|65
1727310000000|2024-09-26 00:20:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|42
1727310300000|2024-09-26 00:25:00|13302|13298|13303.6|13299.6|13305.1|13301.1|13300.4|13296.4|48
1727310600000|2024-09-26 00:30:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|75
1727310900000|2024-09-26 00:35:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|159
1727311200000|2024-09-26 00:40:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|141
1727311500000|2024-09-26 00:45:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|147
1727311800000|2024-09-26 00:50:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|141
1727312100000|2024-09-26 00:55:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|43
1727312400000|2024-09-26 01:00:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|146
1727312700000|2024-09-26 01:05:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|83
1727313000000|2024-09-26 01:10:00|13305.1|13301.1|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|23
1727313300000|2024-09-26 01:15:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|40
1727313600000|2024-09-26 01:20:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|152
1727313900000|2024-09-26 01:25:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|869
1727314200000|2024-09-26 01:30:00|13303.6|13299.6|13305.1|13301.1|13309.8|13305.8|13303.6|13299.6|587
1727314500000|2024-09-26 01:35:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|257
1727314800000|2024-09-26 01:40:00|13303.6|13299.6|13303.6|13299.6|13305.1|13301.1|13303.6|13299.6|34
1727315100000|2024-09-26 01:45:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|80
1727315400000|2024-09-26 01:50:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|115
1727315700000|2024-09-26 01:55:00|13303.6|13299.6|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|210
1727316000000|2024-09-26 02:00:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|82
1727316300000|2024-09-26 02:05:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|139
1727316600000|2024-09-26 02:10:00|||||||||15
1727316900000|2024-09-26 02:15:00|13302|13298|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|70
1727317200000|2024-09-26 02:20:00|||||||||21
1727317500000|2024-09-26 02:25:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|175
1727317800000|2024-09-26 02:30:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|153
1727318100000|2024-09-26 02:35:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|138
1727318400000|2024-09-26 02:40:00|||||||||7
1727318700000|2024-09-26 02:45:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|234
1727319000000|2024-09-26 02:50:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|191
1727319300000|2024-09-26 02:55:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|339
1727319600000|2024-09-26 03:00:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|92
1727319900000|2024-09-26 03:05:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|95
1727320200000|2024-09-26 03:10:00|||||||||23
1727320500000|2024-09-26 03:15:00|13305.1|13301.1|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|257
1727320800000|2024-09-26 03:20:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|237
1727321100000|2024-09-26 03:25:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|47
1727321400000|2024-09-26 03:30:00|13311.4|13307.4|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|289
1727321700000|2024-09-26 03:35:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|264
1727322000000|2024-09-26 03:40:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|136
1727322300000|2024-09-26 03:45:00|13308.3|13304.3|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|236
1727322600000|2024-09-26 03:50:00|13308.3|13304.3|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|89
1727322900000|2024-09-26 03:55:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|51
1727323200000|2024-09-26 04:00:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|196
1727323500000|2024-09-26 04:05:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|52
1727323800000|2024-09-26 04:10:00|||||||||24
1727324100000|2024-09-26 04:15:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|64
1727324400000|2024-09-26 04:20:00|||||||||9
1727324700000|2024-09-26 04:25:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|161
1727325000000|2024-09-26 04:30:00|||||||||21
1727325300000|2024-09-26 04:35:00|||||||||18
1727325600000|2024-09-26 04:40:00|||||||||41
1727325900000|2024-09-26 04:45:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|284
1727326200000|2024-09-26 04:50:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|55
1727326500000|2024-09-26 04:55:00|13311.4|13307.4|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|299
1727326800000|2024-09-26 05:00:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|213
1727327100000|2024-09-26 05:05:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|140
1727327400000|2024-09-26 05:10:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|79
1727327700000|2024-09-26 05:15:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|27
1727328000000|2024-09-26 05:20:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|91
1727328300000|2024-09-26 05:25:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|34
1727328600000|2024-09-26 05:30:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|105
1727328900000|2024-09-26 05:35:00|||||||||25
1727329200000|2024-09-26 05:40:00|||||||||37
1727329500000|2024-09-26 05:45:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|116
1727329800000|2024-09-26 05:50:00|13309.8|13305.8|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|329
1727330100000|2024-09-26 05:55:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|141
1727330400000|2024-09-26 06:00:00|13309.8|13305.8|13316.1|13312.1|13319.2|13315.2|13303.6|13299.6|444
1727330700000|2024-09-26 06:05:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|411
1727331000000|2024-09-26 06:10:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|288
1727331300000|2024-09-26 06:15:00|13317.6|13313.6|13316.1|13312.1|13319.2|13315.2|13309.8|13305.8|423
1727331600000|2024-09-26 06:20:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|337
1727331900000|2024-09-26 06:25:00|13309.8|13305.8|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|194
1727332200000|2024-09-26 06:30:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|115
1727332500000|2024-09-26 06:35:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|167
1727332800000|2024-09-26 06:40:00|13314.5|13310.5|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|62
1727333100000|2024-09-26 06:45:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|168
1727333400000|2024-09-26 06:50:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|424
1727333700000|2024-09-26 06:55:00|13319.2|13315.2|13312.9|13308.9|13322.3|13318.3|13312.9|13308.9|176
1727334000000|2024-09-26 07:00:00|13316.1|13312.1|13322.3|13318.3|13322.3|13318.3|13312.9|13308.9|156
1727334300000|2024-09-26 07:05:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|308
1727334600000|2024-09-26 07:10:00|13323.9|13319.9|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|232
1727334900000|2024-09-26 07:15:00|13320.8|13316.8|13325.4|13321.4|13328.6|13324.6|13319.2|13315.2|374
1727335200000|2024-09-26 07:20:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|220
1727335500000|2024-09-26 07:25:00|13319.2|13315.2|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|368
1727335800000|2024-09-26 07:30:00|13312.9|13308.9|13317.6|13313.6|13319.2|13315.2|13306.7|13302.7|558
1727336100000|2024-09-26 07:35:00|13319.2|13315.2|13306.7|13302.7|13319.2|13315.2|13306.7|13302.7|501
1727336400000|2024-09-26 07:40:00|13303.6|13299.6|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|399
1727336700000|2024-09-26 07:45:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|414
1727337000000|2024-09-26 07:50:00|13309.8|13305.8|13309.8|13305.8|13319.2|13315.2|13306.7|13302.7|416
1727337300000|2024-09-26 07:55:00|13312.9|13308.9|13322.3|13318.3|13322.3|13318.3|13309.8|13305.8|371
1727337600000|2024-09-26 08:00:00|13319.2|13315.2|13312.9|13308.9|13325.4|13321.4|13312.9|13308.9|312
1727337900000|2024-09-26 08:05:00|13309.8|13305.8|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|241
1727338200000|2024-09-26 08:10:00|13309.8|13305.8|13312.9|13308.9|13316.1|13312.1|13306.7|13302.7|287
1727338500000|2024-09-26 08:15:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|270
1727338800000|2024-09-26 08:20:00|13320.8|13316.8|13328.6|13324.6|13328.6|13324.6|13319.2|13315.2|557
1727339100000|2024-09-26 08:25:00|13325.4|13321.4|13322.3|13318.3|13331.7|13327.7|13319.2|13315.2|654
1727339400000|2024-09-26 08:30:00|13325.4|13321.4|13319.2|13315.2|13325.4|13321.4|13319.2|13315.2|281
1727339700000|2024-09-26 08:35:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|90
1727340000000|2024-09-26 08:40:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|328
1727340300000|2024-09-26 08:45:00|13328.6|13324.6|13322.3|13318.3|13328.6|13324.6|13319.2|13315.2|182
1727340600000|2024-09-26 08:50:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|257
1727340900000|2024-09-26 08:55:00|13323.9|13319.9|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|89
1727341200000|2024-09-26 09:00:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|197
1727341500000|2024-09-26 09:05:00|13327|13323|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|76
1727341800000|2024-09-26 09:10:00|13322.3|13318.3|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|154
1727342100000|2024-09-26 09:15:00|13330.1|13326.1|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|357
1727342400000|2024-09-26 09:20:00|13328.6|13324.6|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|238
1727342700000|2024-09-26 09:25:00|13333.3|13329.3|13328.6|13324.6|13333.3|13329.3|13328.6|13324.6|166
1727343000000|2024-09-26 09:30:00|13330.1|13326.1|13328.6|13324.6|13330.1|13326.1|13328.6|13324.6|198
1727343300000|2024-09-26 09:35:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|102
1727343600000|2024-09-26 09:40:00|13327|13323|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|147
1727343900000|2024-09-26 09:45:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|66
1727344200000|2024-09-26 09:50:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|131
1727344500000|2024-09-26 09:55:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|80
1727344800000|2024-09-26 10:00:00|||||||||144
1727345100000|2024-09-26 10:05:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|231
1727345400000|2024-09-26 10:10:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|183
1727345700000|2024-09-26 10:15:00|13330.1|13326.1|13328.6|13324.6|13331.7|13327.7|13327|13323|348
1727346000000|2024-09-26 10:20:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|106
1727346300000|2024-09-26 10:25:00|13331.7|13327.7|13330.1|13326.1|13331.7|13327.7|13328.6|13324.6|169
1727346600000|2024-09-26 10:30:00|13331.7|13327.7|13322.3|13318.3|13331.7|13327.7|13319.2|13315.2|575
1727346900000|2024-09-26 10:35:00|13319.2|13315.2|13325.4|13321.4|13328.6|13324.6|13319.2|13315.2|337
1727347200000|2024-09-26 10:40:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|481
1727347500000|2024-09-26 10:45:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|527
1727347800000|2024-09-26 10:50:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|71
1727348100000|2024-09-26 10:55:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|162
1727348400000|2024-09-26 11:00:00|13339.5|13335.5|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|97
1727348700000|2024-09-26 11:05:00|13337.9|13333.9|13331.7|13327.7|13337.9|13333.9|13328.6|13324.6|291
1727349000000|2024-09-26 11:10:00|13333.3|13329.3|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|376
1727349300000|2024-09-26 11:15:00|13331.7|13327.7|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|330
1727349600000|2024-09-26 11:20:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13328.6|13324.6|225
1727349900000|2024-09-26 11:25:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13328.6|13324.6|297
1727350200000|2024-09-26 11:30:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|62
1727350500000|2024-09-26 11:35:00|13336.4|13332.4|13337.9|13333.9|13337.9|13333.9|13336.4|13332.4|80
1727350800000|2024-09-26 11:40:00|13334.8|13330.8|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|379
1727351100000|2024-09-26 11:45:00|13339.5|13335.5|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|271
1727351400000|2024-09-26 11:50:00|13339.5|13335.5|13331.7|13327.7|13341.1|13337.1|13331.7|13327.7|158
1727351700000|2024-09-26 11:55:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|191
1727352000000|2024-09-26 12:00:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|739
1727352300000|2024-09-26 12:05:00|13341.1|13337.1|13350.4|13346.4|13353.6|13349.6|13341.1|13337.1|981
1727352600000|2024-09-26 12:10:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|429
1727352900000|2024-09-26 12:15:00|13350.4|13346.4|13356.7|13352.7|13356.7|13352.7|13347.3|13343.3|889
1727353200000|2024-09-26 12:20:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13350.4|13346.4|1089
1727353500000|2024-09-26 12:25:00|13356.7|13352.7|13350.4|13346.4|13362.9|13358.9|13350.4|13346.4|1251
1727353800000|2024-09-26 12:30:00|13348.9|13344.9|13284.8|13280.8|13356.7|13352.7|13275.4|13271.4|3858
1727354100000|2024-09-26 12:35:00|13287.9|13283.9|13269.2|13265.2|13287.9|13283.9|13269.2|13265.2|2163
1727354400000|2024-09-26 12:40:00|13266.1|13262.1|13281.7|13277.7|13287.9|13283.9|13266.1|13262.1|1427
1727354700000|2024-09-26 12:45:00|13278.6|13274.6|13297.3|13293.3|13297.3|13293.3|13275.4|13271.4|1502
1727355000000|2024-09-26 12:50:00|13300.4|13296.4|13294.2|13290.2|13303.6|13299.6|13291.1|13287.1|1921
1727355300000|2024-09-26 12:55:00|13291.1|13287.1|13284.8|13280.8|13294.2|13290.2|13284.8|13280.8|1471
1727355600000|2024-09-26 13:00:00|13287.9|13283.9|13281.7|13277.7|13287.9|13283.9|13272.3|13268.3|1317
1727355900000|2024-09-26 13:05:00|13284.8|13280.8|13323.9|13319.9|13328.6|13324.6|13284.8|13280.8|1990
1727356200000|2024-09-26 13:10:00|13322.3|13318.3|13328.6|13324.6|13328.6|13324.6|13309.8|13305.8|2036
1727356500000|2024-09-26 13:15:00|13331.7|13327.7|13325.4|13321.4|13344.2|13340.2|13319.2|13315.2|2663
1727356800000|2024-09-26 13:20:00|13322.3|13318.3|13325.4|13321.4|13331.7|13327.7|13316.1|13312.1|1194
1727357100000|2024-09-26 13:25:00|13328.6|13324.6|13328.6|13324.6|13337.9|13333.9|13322.3|13318.3|960
1727357400000|2024-09-26 13:30:00|13325.4|13321.4|13344.2|13340.2|13347.3|13343.3|13319.2|13315.2|1596
1727357700000|2024-09-26 13:35:00|13347.3|13343.3|13316.1|13312.1|13347.3|13343.3|13316.1|13312.1|1404
1727358000000|2024-09-26 13:40:00|13317.6|13313.6|13306.7|13302.7|13317.6|13313.6|13303.6|13299.6|1681
1727358300000|2024-09-26 13:45:00|13303.6|13299.6|13300.4|13296.4|13309.8|13305.8|13289.5|13285.5|1695
1727358600000|2024-09-26 13:50:00|13298.9|13294.9|13312.9|13308.9|13316.1|13312.1|13298.9|13294.9|1115
1727358900000|2024-09-26 13:55:00|13309.8|13305.8|13316.1|13312.1|13325.4|13321.4|13306.7|13302.7|1587
1727359200000|2024-09-26 14:00:00|13319.2|13315.2|13300.4|13296.4|13322.3|13318.3|13300.4|13296.4|2200
1727359500000|2024-09-26 14:05:00|13303.6|13299.6|13294.2|13290.2|13306.7|13302.7|13291.1|13287.1|1539
1727359800000|2024-09-26 14:10:00|13291.1|13287.1|13294.2|13290.2|13303.6|13299.6|13291.1|13287.1|786
1727360100000|2024-09-26 14:15:00|13292.6|13288.6|13297.3|13293.3|13303.6|13299.6|13291.1|13287.1|2070
1727360400000|2024-09-26 14:20:00|13294.2|13290.2|13275.4|13271.4|13297.3|13293.3|13275.4|13271.4|1991
1727360700000|2024-09-26 14:25:00|13272.3|13268.3|13253.6|13249.6|13275.4|13271.4|13247.3|13243.3|2337
1727361000000|2024-09-26 14:30:00|13250.4|13246.4|13250.4|13246.4|13253.6|13249.6|13237.9|13233.9|2312
1727361300000|2024-09-26 14:35:00|13253.6|13249.6|13275.4|13271.4|13275.4|13271.4|13250.4|13246.4|1532
1727361600000|2024-09-26 14:40:00|13278.6|13274.6|13284.8|13280.8|13284.8|13280.8|13272.3|13268.3|1591
1727361900000|2024-09-26 14:45:00|13287.9|13283.9|13303.6|13299.6|13309.8|13305.8|13287.9|13283.9|1714
1727362200000|2024-09-26 14:50:00|13300.4|13296.4|13306.7|13302.7|13316.1|13312.1|13297.3|13293.3|1793
1727362500000|2024-09-26 14:55:00|13303.6|13299.6|13303.6|13299.6|13316.1|13312.1|13303.6|13299.6|1575
1727362800000|2024-09-26 15:00:00|13306.7|13302.7|13294.2|13290.2|13306.7|13302.7|13294.2|13290.2|1238
1727363100000|2024-09-26 15:05:00|13297.3|13293.3|13291.1|13287.1|13300.4|13296.4|13287.9|13283.9|604
1727363400000|2024-09-26 15:10:00|13294.2|13290.2|13284.8|13280.8|13294.2|13290.2|13278.6|13274.6|525
1727363700000|2024-09-26 15:15:00|13287.9|13283.9|13284.8|13280.8|13294.2|13290.2|13280.1|13276.1|839
1727364000000|2024-09-26 15:20:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13284.8|13280.8|668
1727364300000|2024-09-26 15:25:00|13291.1|13287.1|13284.8|13280.8|13294.2|13290.2|13281.7|13277.7|655
1727364600000|2024-09-26 15:30:00|13281.7|13277.7|13284.8|13280.8|13291.1|13287.1|13281.7|13277.7|508
1727364900000|2024-09-26 15:35:00|13281.7|13277.7|13284.8|13280.8|13287.9|13283.9|13278.6|13274.6|449
1727365200000|2024-09-26 15:40:00|13287.9|13283.9|13281.7|13277.7|13291.1|13287.1|13278.6|13274.6|582
1727365500000|2024-09-26 15:45:00|13284.8|13280.8|13281.7|13277.7|13287.9|13283.9|13281.7|13277.7|512
1727365800000|2024-09-26 15:50:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|374
1727366100000|2024-09-26 15:55:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|676
1727366400000|2024-09-26 16:00:00|13272.3|13268.3|13281.7|13277.7|13287.9|13283.9|13272.3|13268.3|1022
1727366700000|2024-09-26 16:05:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13272.3|13268.3|874
1727367000000|2024-09-26 16:10:00|13284.8|13280.8|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|448
1727367300000|2024-09-26 16:15:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|297
1727367600000|2024-09-26 16:20:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|1009
1727367900000|2024-09-26 16:25:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|318
1727368200000|2024-09-26 16:30:00|13275.4|13271.4|13287.9|13283.9|13287.9|13283.9|13275.4|13271.4|424
1727368500000|2024-09-26 16:35:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|286
1727368800000|2024-09-26 16:40:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|182
1727369100000|2024-09-26 16:45:00|13291.1|13287.1|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|248
1727369400000|2024-09-26 16:50:00|13281.7|13277.7|13262.9|13258.9|13281.7|13277.7|13262.9|13258.9|847
1727369700000|2024-09-26 16:55:00|13266.1|13262.1|13275.4|13271.4|13278.6|13274.6|13262.9|13258.9|712
1727370000000|2024-09-26 17:00:00|13277|13273|13287.9|13283.9|13291.1|13287.1|13272.3|13268.3|672
1727370300000|2024-09-26 17:05:00|13289.5|13285.5|13284.8|13280.8|13291.1|13287.1|13281.7|13277.7|355
1727370600000|2024-09-26 17:10:00|13287.9|13283.9|13306.7|13302.7|13309.8|13305.8|13287.9|13283.9|1216
1727370900000|2024-09-26 17:15:00|13309.8|13305.8|13319.2|13315.2|13322.3|13318.3|13309.8|13305.8|668
1727371200000|2024-09-26 17:20:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13309.8|13305.8|1118
1727371500000|2024-09-26 17:25:00|13316.1|13312.1|13316.1|13312.1|13322.3|13318.3|13309.8|13305.8|834
1727371800000|2024-09-26 17:30:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|520
1727372100000|2024-09-26 17:35:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|457
1727372400000|2024-09-26 17:40:00|13306.7|13302.7|13312.9|13308.9|13316.1|13312.1|13306.7|13302.7|423
1727372700000|2024-09-26 17:45:00|13314.5|13310.5|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|691
1727373000000|2024-09-26 17:50:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|584
1727373300000|2024-09-26 17:55:00|13303.6|13299.6|13312.9|13308.9|13316.1|13312.1|13303.6|13299.6|650
1727373600000|2024-09-26 18:00:00|13309.8|13305.8|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|614
1727373900000|2024-09-26 18:05:00|13308.3|13304.3|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|226
1727374200000|2024-09-26 18:10:00|13312.9|13308.9|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|662
1727374500000|2024-09-26 18:15:00|13319.2|13315.2|13325.4|13321.4|13325.4|13321.4|13319.2|13315.2|339
1727374800000|2024-09-26 18:20:00|13322.3|13318.3|13319.2|13315.2|13325.4|13321.4|13319.2|13315.2|601
1727375100000|2024-09-26 18:25:00|13322.3|13318.3|13316.1|13312.1|13322.3|13318.3|13312.9|13308.9|671
1727375400000|2024-09-26 18:30:00|13312.9|13308.9|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|456
1727375700000|2024-09-26 18:35:00|13322.3|13318.3|13322.3|13318.3|13328.6|13324.6|13322.3|13318.3|562
1727376000000|2024-09-26 18:40:00|13325.4|13321.4|13331.7|13327.7|13331.7|13327.7|13322.3|13318.3|695
1727376300000|2024-09-26 18:45:00|13328.6|13324.6|13322.3|13318.3|13331.7|13327.7|13322.3|13318.3|819
1727376600000|2024-09-26 18:50:00|13319.2|13315.2|13331.7|13327.7|13331.7|13327.7|13319.2|13315.2|1054
1727376900000|2024-09-26 18:55:00|13333.3|13329.3|13334.8|13330.8|13337.9|13333.9|13328.6|13324.6|1418
1727377200000|2024-09-26 19:00:00|13337.9|13333.9|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|630
1727377500000|2024-09-26 19:05:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|551
1727377800000|2024-09-26 19:10:00|13347.3|13343.3|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|657
1727378100000|2024-09-26 19:15:00|13337.9|13333.9|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|475
1727378400000|2024-09-26 19:20:00|13331.7|13327.7|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|621
1727378700000|2024-09-26 19:25:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|422
1727379000000|2024-09-26 19:30:00|13331.7|13327.7|13319.2|13315.2|13331.7|13327.7|13316.1|13312.1|741
1727379300000|2024-09-26 19:35:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|458
1727379600000|2024-09-26 19:40:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|295
1727379900000|2024-09-26 19:45:00|13320.8|13316.8|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|731
1727380200000|2024-09-26 19:50:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|648
1727380500000|2024-09-26 19:55:00|13320.8|13316.8|13325.4|13321.4|13325.4|13321.4|13319.2|13315.2|2188
1727380800000|2024-09-26 20:00:00|13328.6|13324.6|13316.1|13312.1|13328.6|13324.6|13312.9|13308.9|2274
1727381100000|2024-09-26 20:05:00|13319.2|13315.2|13325.4|13321.4|13331.7|13327.7|13316.1|13312.1|661
1727381400000|2024-09-26 20:10:00|13323.9|13319.9|13319.2|13315.2|13323.9|13319.9|13316.1|13312.1|800
1727381700000|2024-09-26 20:15:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|378
1727382000000|2024-09-26 20:20:00|13316.1|13312.1|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|715
1727382300000|2024-09-26 20:25:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|292
1727382600000|2024-09-26 20:30:00|13312.9|13308.9|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|519
1727382900000|2024-09-26 20:35:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|698
1727383200000|2024-09-26 20:40:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|474
1727383500000|2024-09-26 20:45:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|338
1727383800000|2024-09-26 20:50:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|441
1727384100000|2024-09-26 20:55:00|13311.4|13307.4|13314.5|13310.5|13316.1|13312.1|13311.4|13307.4|311
1727388000000|2024-09-26 22:00:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|44
1727388300000|2024-09-26 22:05:00|13317.6|13313.6|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|35
1727388600000|2024-09-26 22:10:00|13320.8|13316.8|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|28
1727388900000|2024-09-26 22:15:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|16
1727389800000|2024-09-26 22:30:00|13317.6|13313.6|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|10
1727390100000|2024-09-26 22:35:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|20
1727390400000|2024-09-26 22:40:00|||||||||2
1727390700000|2024-09-26 22:45:00|13314.5|13310.5|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|23
1727391000000|2024-09-26 22:50:00|13314.5|13310.5|13314.5|13310.5|13316.1|13312.1|13314.5|13310.5|7
1727391300000|2024-09-26 22:55:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|43
1727391600000|2024-09-26 23:00:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|22
1727392200000|2024-09-26 23:10:00|||||||||1
1727392500000|2024-09-26 23:15:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|29
1727392800000|2024-09-26 23:20:00|||||||||4
1727393100000|2024-09-26 23:25:00|||||||||4
1727393400000|2024-09-26 23:30:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|69
1727393700000|2024-09-26 23:35:00|13308.3|13304.3|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|77
1727394000000|2024-09-26 23:40:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|64
1727394300000|2024-09-26 23:45:00|13316.1|13312.1|13312.9|13308.9|13319.2|13315.2|13311.4|13307.4|131
1727394600000|2024-09-26 23:50:00|13309.8|13305.8|13320.8|13316.8|13320.8|13316.8|13309.8|13305.8|88
1727394900000|2024-09-26 23:55:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|62
1727395200000|2024-09-27 00:00:00|13322.3|13318.3|13322.3|13318.3|13328.6|13324.6|13319.2|13315.2|259
1727395500000|2024-09-27 00:05:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|169
1727395800000|2024-09-27 00:10:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|47
1727396100000|2024-09-27 00:15:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|95
1727396400000|2024-09-27 00:20:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|59
1727396700000|2024-09-27 00:25:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|4
1727397000000|2024-09-27 00:30:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|59
1727397300000|2024-09-27 00:35:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|44
1727397600000|2024-09-27 00:40:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|73
1727397900000|2024-09-27 00:45:00|13312.9|13308.9|13317.6|13313.6|13317.6|13313.6|13312.9|13308.9|45
1727398200000|2024-09-27 00:50:00|13316.1|13312.1|13314.5|13310.5|13316.1|13312.1|13312.9|13308.9|62
1727398500000|2024-09-27 00:55:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|103
1727398800000|2024-09-27 01:00:00|13314.5|13310.5|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|89
1727399100000|2024-09-27 01:05:00|13314.5|13310.5|13319.2|13315.2|13322.3|13318.3|13314.5|13310.5|143
1727399400000|2024-09-27 01:10:00|13317.6|13313.6|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|82
1727399700000|2024-09-27 01:15:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|107
1727400000000|2024-09-27 01:20:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|123
1727400300000|2024-09-27 01:25:00|13322.3|13318.3|13319.2|13315.2|13325.4|13321.4|13319.2|13315.2|154
1727400600000|2024-09-27 01:30:00|13320.8|13316.8|13328.6|13324.6|13328.6|13324.6|13319.2|13315.2|110
1727400900000|2024-09-27 01:35:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|88
1727401200000|2024-09-27 01:40:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|28
1727401500000|2024-09-27 01:45:00|||||||||78
1727401800000|2024-09-27 01:50:00|13330.1|13326.1|13325.4|13321.4|13331.7|13327.7|13325.4|13321.4|108
1727402100000|2024-09-27 01:55:00|13327|13323|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|59
1727402400000|2024-09-27 02:00:00|13330.1|13326.1|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|78
1727402700000|2024-09-27 02:05:00|13330.1|13326.1|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|256
1727403000000|2024-09-27 02:10:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|87
1727403300000|2024-09-27 02:15:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|69
1727403600000|2024-09-27 02:20:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|87
1727403900000|2024-09-27 02:25:00|13328.6|13324.6|13331.7|13327.7|13334.8|13330.8|13328.6|13324.6|154
1727404200000|2024-09-27 02:30:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|36
1727404500000|2024-09-27 02:35:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|124
1727404800000|2024-09-27 02:40:00|13334.8|13330.8|13333.3|13329.3|13334.8|13330.8|13333.3|13329.3|73
1727405100000|2024-09-27 02:45:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|45
1727405400000|2024-09-27 02:50:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|138
1727405700000|2024-09-27 02:55:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|98
1727406000000|2024-09-27 03:00:00|13337.9|13333.9|13336.4|13332.4|13337.9|13333.9|13336.4|13332.4|108
1727406300000|2024-09-27 03:05:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|252
1727406600000|2024-09-27 03:10:00|13336.4|13332.4|13341.1|13337.1|13341.1|13337.1|13336.4|13332.4|122
1727406900000|2024-09-27 03:15:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|215
1727407200000|2024-09-27 03:20:00|||||||||98
1727407500000|2024-09-27 03:25:00|||||||||133
1727407800000|2024-09-27 03:30:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|432
1727408100000|2024-09-27 03:35:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|320
1727408400000|2024-09-27 03:40:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|83
1727408700000|2024-09-27 03:45:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|134
1727409000000|2024-09-27 03:50:00|||||||||19
1727409300000|2024-09-27 03:55:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|193
1727409600000|2024-09-27 04:00:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|127
1727409900000|2024-09-27 04:05:00|13325.4|13321.4|13327|13323|13328.6|13324.6|13325.4|13321.4|133
1727410200000|2024-09-27 04:10:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|61
1727410500000|2024-09-27 04:15:00|13327|13323|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|43
1727410800000|2024-09-27 04:20:00|||||||||18
1727411100000|2024-09-27 04:25:00|||||||||35
1727411400000|2024-09-27 04:30:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|108
1727411700000|2024-09-27 04:35:00|||||||||79
1727412000000|2024-09-27 04:40:00|||||||||38
1727412300000|2024-09-27 04:45:00|13328.6|13324.6|13322.3|13318.3|13328.6|13324.6|13322.3|13318.3|183
1727412600000|2024-09-27 04:50:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|123
1727412900000|2024-09-27 04:55:00|13320.8|13316.8|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|197
1727413200000|2024-09-27 05:00:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|77
1727413500000|2024-09-27 05:05:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|214
1727413800000|2024-09-27 05:10:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|74
1727414100000|2024-09-27 05:15:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|52
1727414400000|2024-09-27 05:20:00|13320.8|13316.8|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|85
1727414700000|2024-09-27 05:25:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|172
1727415000000|2024-09-27 05:30:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|111
1727415300000|2024-09-27 05:35:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|125
1727415600000|2024-09-27 05:40:00|||||||||6
1727415900000|2024-09-27 05:45:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|93
1727416200000|2024-09-27 05:50:00|13322.3|13318.3|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|173
1727416500000|2024-09-27 05:55:00|13327|13323|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|118
1727416800000|2024-09-27 06:00:00|13327|13323|13325.4|13321.4|13327|13323|13322.3|13318.3|125
1727417100000|2024-09-27 06:05:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|165
1727417400000|2024-09-27 06:10:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|101
1727417700000|2024-09-27 06:15:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|111
1727418000000|2024-09-27 06:20:00|13328.6|13324.6|13325.4|13321.4|13331.7|13327.7|13325.4|13321.4|494
1727418300000|2024-09-27 06:25:00|13327|13323|13312.9|13308.9|13328.6|13324.6|13312.9|13308.9|405
1727418600000|2024-09-27 06:30:00|13309.8|13305.8|13303.6|13299.6|13312.9|13308.9|13300.4|13296.4|483
1727418900000|2024-09-27 06:35:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13294.2|13290.2|434
1727419200000|2024-09-27 06:40:00|13303.6|13299.6|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|327
1727419500000|2024-09-27 06:45:00|13312.9|13308.9|13334.8|13330.8|13337.9|13333.9|13312.9|13308.9|992
1727419800000|2024-09-27 06:50:00|13336.4|13332.4|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|399
1727420100000|2024-09-27 06:55:00|13339.5|13335.5|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|680
1727420400000|2024-09-27 07:00:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13331.7|13327.7|759
1727420700000|2024-09-27 07:05:00|13341.1|13337.1|13350.4|13346.4|13353.6|13349.6|13337.9|13333.9|580
1727421000000|2024-09-27 07:10:00|13352|13348|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|709
1727421300000|2024-09-27 07:15:00|13359.8|13355.8|13356.7|13352.7|13369.2|13365.2|13356.7|13352.7|600
1727421600000|2024-09-27 07:20:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|298
1727421900000|2024-09-27 07:25:00|13356.7|13352.7|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|260
1727422200000|2024-09-27 07:30:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|561
1727422500000|2024-09-27 07:35:00|13362.9|13358.9|13378.6|13374.6|13378.6|13374.6|13362.9|13358.9|464
1727422800000|2024-09-27 07:40:00|13381.7|13377.7|13372.3|13368.3|13381.7|13377.7|13369.2|13365.2|414
1727423100000|2024-09-27 07:45:00|13373.9|13369.9|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|229
1727423400000|2024-09-27 07:50:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|335
1727423700000|2024-09-27 07:55:00|13369.2|13365.2|13378.6|13374.6|13378.6|13374.6|13369.2|13365.2|561
1727424000000|2024-09-27 08:00:00|13377|13373|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|552
1727424300000|2024-09-27 08:05:00|13381.7|13377.7|13369.2|13365.2|13381.7|13377.7|13369.2|13365.2|313
1727424600000|2024-09-27 08:10:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|147
1727424900000|2024-09-27 08:15:00|13369.2|13365.2|13361.4|13357.4|13369.2|13365.2|13359.8|13355.8|645
1727425200000|2024-09-27 08:20:00|13359.8|13355.8|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|486
1727425500000|2024-09-27 08:25:00|13355.1|13351.1|13347.3|13343.3|13355.1|13351.1|13347.3|13343.3|580
1727425800000|2024-09-27 08:30:00|13350.4|13346.4|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|325
1727426100000|2024-09-27 08:35:00|13347.3|13343.3|13352|13348|13353.6|13349.6|13347.3|13343.3|391
1727426400000|2024-09-27 08:40:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|108
1727426700000|2024-09-27 08:45:00|13352|13348|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|242
1727427000000|2024-09-27 08:50:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|200
1727427300000|2024-09-27 08:55:00|13358.3|13354.3|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|259
1727427600000|2024-09-27 09:00:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|122
1727427900000|2024-09-27 09:05:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|280
1727428200000|2024-09-27 09:10:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|52
1727428500000|2024-09-27 09:15:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|52
1727428800000|2024-09-27 09:20:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|240
1727429100000|2024-09-27 09:25:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|143
1727429400000|2024-09-27 09:30:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|238
1727429700000|2024-09-27 09:35:00|13347.3|13343.3|13348.9|13344.9|13350.4|13346.4|13347.3|13343.3|101
1727430000000|2024-09-27 09:40:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|142
1727430300000|2024-09-27 09:45:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|178
1727430600000|2024-09-27 09:50:00|13341.1|13337.1|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|71
1727430900000|2024-09-27 09:55:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|64
1727431200000|2024-09-27 10:00:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|7
1727431500000|2024-09-27 10:05:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|94
1727431800000|2024-09-27 10:10:00|13339.5|13335.5|13341.1|13337.1|13341.1|13337.1|13339.5|13335.5|55
1727432100000|2024-09-27 10:15:00|13337.9|13333.9|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|290
1727432400000|2024-09-27 10:20:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|126
1727432700000|2024-09-27 10:25:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|142
1727433000000|2024-09-27 10:30:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|320
1727433300000|2024-09-27 10:35:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|74
1727433600000|2024-09-27 10:40:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|145
1727433900000|2024-09-27 10:45:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|296
1727434200000|2024-09-27 10:50:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|323
1727434500000|2024-09-27 10:55:00|13331.7|13327.7|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|303
1727434800000|2024-09-27 11:00:00|13334.8|13330.8|13334.8|13330.8|13341.1|13337.1|13331.7|13327.7|486
1727435100000|2024-09-27 11:05:00|13337.9|13333.9|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|335
1727435400000|2024-09-27 11:10:00|13337.9|13333.9|13344.2|13340.2|13347.3|13343.3|13337.9|13333.9|200
1727435700000|2024-09-27 11:15:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|136
1727436000000|2024-09-27 11:20:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|428
1727436300000|2024-09-27 11:25:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|387
1727436600000|2024-09-27 11:30:00|13341.1|13337.1|13344.2|13340.2|13347.3|13343.3|13337.9|13333.9|427
1727436900000|2024-09-27 11:35:00|13342.6|13338.6|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|192
1727437200000|2024-09-27 11:40:00|13337.9|13333.9|13347.3|13343.3|13350.4|13346.4|13337.9|13333.9|275
1727437500000|2024-09-27 11:45:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|423
1727437800000|2024-09-27 11:50:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|63
1727438100000|2024-09-27 11:55:00|13347.3|13343.3|13359.8|13355.8|13359.8|13355.8|13347.3|13343.3|685
1727438400000|2024-09-27 12:00:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13356.7|13352.7|640
1727438700000|2024-09-27 12:05:00|13361.4|13357.4|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|761
1727439000000|2024-09-27 12:10:00|13361.4|13357.4|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|521
1727439300000|2024-09-27 12:15:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|508
1727439600000|2024-09-27 12:20:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|1251
1727439900000|2024-09-27 12:25:00|13362.9|13358.9|13352|13348|13362.9|13358.9|13350.4|13346.4|989
1727440200000|2024-09-27 12:30:00|13348.9|13344.9|13387.9|13383.9|13387.9|13383.9|13347.3|13343.3|3105
1727440500000|2024-09-27 12:35:00|13384.8|13380.8|13391.1|13387.1|13394.2|13390.2|13372.3|13368.3|1611
1727440800000|2024-09-27 12:40:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13372.3|13368.3|1195
1727441100000|2024-09-27 12:45:00|13391.1|13387.1|13400.4|13396.4|13400.4|13396.4|13384.8|13380.8|1148
1727441400000|2024-09-27 12:50:00|13403.6|13399.6|13403.6|13399.6|13409.8|13405.8|13397.3|13393.3|1442
1727441700000|2024-09-27 12:55:00|13406.7|13402.7|13416.1|13412.1|13419.2|13415.2|13400.4|13396.4|1219
1727442000000|2024-09-27 13:00:00|13412.9|13408.9|13397.3|13393.3|13419.2|13415.2|13397.3|13393.3|1294
1727442300000|2024-09-27 13:05:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13387.9|13383.9|2201
1727442600000|2024-09-27 13:10:00|13394.2|13390.2|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|729
1727442900000|2024-09-27 13:15:00|13397.3|13393.3|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|504
1727443200000|2024-09-27 13:20:00|13403.6|13399.6|13387.9|13383.9|13406.7|13402.7|13387.9|13383.9|1086
1727443500000|2024-09-27 13:25:00|13391.1|13387.1|13381.7|13377.7|13391.1|13387.1|13378.6|13374.6|1144
1727443800000|2024-09-27 13:30:00|13383.3|13379.3|13384.8|13380.8|13384.8|13380.8|13366.1|13362.1|2173
1727444100000|2024-09-27 13:35:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13381.7|13377.7|962
1727444400000|2024-09-27 13:40:00|13394.2|13390.2|13394.2|13390.2|13400.4|13396.4|13391.1|13387.1|1243
1727444700000|2024-09-27 13:45:00|13397.3|13393.3|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|1087
1727445000000|2024-09-27 13:50:00|13403.6|13399.6|13397.3|13393.3|13403.6|13399.6|13397.3|13393.3|708
1727445300000|2024-09-27 13:55:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|769
1727445600000|2024-09-27 14:00:00|13397.3|13393.3|13394.2|13390.2|13403.6|13399.6|13387.9|13383.9|1418
1727445900000|2024-09-27 14:05:00|13397.3|13393.3|13406.7|13402.7|13406.7|13402.7|13392.6|13388.6|671
1727446200000|2024-09-27 14:10:00|13403.6|13399.6|13394.2|13390.2|13403.6|13399.6|13391.1|13387.1|685
1727446500000|2024-09-27 14:15:00|13395.8|13391.8|13391.1|13387.1|13400.4|13396.4|13391.1|13387.1|526
1727446800000|2024-09-27 14:20:00|13387.9|13383.9|13378.6|13374.6|13391.1|13387.1|13378.6|13374.6|1185
1727447100000|2024-09-27 14:25:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|1109
1727447400000|2024-09-27 14:30:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13369.2|13365.2|1065
1727447700000|2024-09-27 14:35:00|13381.7|13377.7|13369.2|13365.2|13381.7|13377.7|13366.1|13362.1|484
1727448000000|2024-09-27 14:40:00|13372.3|13368.3|13362.9|13358.9|13372.3|13368.3|13356.7|13352.7|1323
1727448300000|2024-09-27 14:45:00|13366.1|13362.1|13344.2|13340.2|13366.1|13362.1|13341.1|13337.1|1637
1727448600000|2024-09-27 14:50:00|13347.3|13343.3|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|1181
1727448900000|2024-09-27 14:55:00|13347.3|13343.3|13356.7|13352.7|13356.7|13352.7|13344.2|13340.2|1014
1727449200000|2024-09-27 15:00:00|13353.6|13349.6|13353.6|13349.6|13359.8|13355.8|13344.2|13340.2|1002
1727449500000|2024-09-27 15:05:00|13356.7|13352.7|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|558
1727449800000|2024-09-27 15:10:00|13359.8|13355.8|13350.4|13346.4|13362.9|13358.9|13347.3|13343.3|603
1727450100000|2024-09-27 15:15:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13347.3|13343.3|805
1727450400000|2024-09-27 15:20:00|13350.4|13346.4|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|834
1727450700000|2024-09-27 15:25:00|13353.6|13349.6|13366.1|13362.1|13369.2|13365.2|13353.6|13349.6|878
1727451000000|2024-09-27 15:30:00|13362.9|13358.9|13356.7|13352.7|13366.1|13362.1|13353.6|13349.6|766
1727451300000|2024-09-27 15:35:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|441
1727451600000|2024-09-27 15:40:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|442
1727451900000|2024-09-27 15:45:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13347.3|13343.3|594
1727452200000|2024-09-27 15:50:00|13361.4|13357.4|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|679
1727452500000|2024-09-27 15:55:00|13359.8|13355.8|13372.3|13368.3|13372.3|13368.3|13359.8|13355.8|760
1727452800000|2024-09-27 16:00:00|13375.4|13371.4|13381.7|13377.7|13384.8|13380.8|13372.3|13368.3|931
1727453100000|2024-09-27 16:05:00|13384.8|13380.8|13391.1|13387.1|13394.2|13390.2|13384.8|13380.8|854
1727453400000|2024-09-27 16:10:00|13394.2|13390.2|13397.3|13393.3|13403.6|13399.6|13391.1|13387.1|646
1727453700000|2024-09-27 16:15:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13391.1|13387.1|1285
1727454000000|2024-09-27 16:20:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|604
1727454300000|2024-09-27 16:25:00|13403.6|13399.6|13391.1|13387.1|13406.7|13402.7|13391.1|13387.1|791
1727454600000|2024-09-27 16:30:00|13387.9|13383.9|13397.3|13393.3|13397.3|13393.3|13387.9|13383.9|616
1727454900000|2024-09-27 16:35:00|13395.8|13391.8|13403.6|13399.6|13403.6|13399.6|13394.2|13390.2|603
1727455200000|2024-09-27 16:40:00|13400.4|13396.4|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|759
1727455500000|2024-09-27 16:45:00|13409.8|13405.8|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|517
1727455800000|2024-09-27 16:50:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13394.2|13390.2|1001
1727456100000|2024-09-27 16:55:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13392.6|13388.6|563
1727456400000|2024-09-27 17:00:00|13397.3|13393.3|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|287
1727456700000|2024-09-27 17:05:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|391
1727457000000|2024-09-27 17:10:00|13391.1|13387.1|13392.6|13388.6|13397.3|13393.3|13391.1|13387.1|541
1727457300000|2024-09-27 17:15:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|347
1727457600000|2024-09-27 17:20:00|13391.1|13387.1|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|672
1727457900000|2024-09-27 17:25:00|13392.6|13388.6|13384.8|13380.8|13394.2|13390.2|13384.8|13380.8|974
1727458200000|2024-09-27 17:30:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13384.8|13380.8|917
1727458500000|2024-09-27 17:35:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|914
1727458800000|2024-09-27 17:40:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|837
1727459100000|2024-09-27 17:45:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|460
1727459400000|2024-09-27 17:50:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|354
1727459700000|2024-09-27 17:55:00|13378.6|13374.6|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|996
1727460000000|2024-09-27 18:00:00|13378.6|13374.6|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|659
1727460300000|2024-09-27 18:05:00|13391.1|13387.1|13384.8|13380.8|13391.1|13387.1|13381.7|13377.7|358
1727460600000|2024-09-27 18:10:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|360
1727460900000|2024-09-27 18:15:00|13391.1|13387.1|13394.2|13390.2|13397.3|13393.3|13387.9|13383.9|383
1727461200000|2024-09-27 18:20:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|306
1727461500000|2024-09-27 18:25:00|13391.1|13387.1|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|512
1727461800000|2024-09-27 18:30:00|13391.1|13387.1|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|860
1727462100000|2024-09-27 18:35:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|358
1727462400000|2024-09-27 18:40:00|13392.6|13388.6|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|283
1727462700000|2024-09-27 18:45:00|13389.5|13385.5|13384.8|13380.8|13391.1|13387.1|13384.8|13380.8|354
1727463000000|2024-09-27 18:50:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|632
1727463300000|2024-09-27 18:55:00|13384.8|13380.8|13391.1|13387.1|13394.2|13390.2|13384.8|13380.8|1700
1727463600000|2024-09-27 19:00:00|13387.9|13383.9|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|909
1727463900000|2024-09-27 19:05:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|1019
1727464200000|2024-09-27 19:10:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|961
1727464500000|2024-09-27 19:15:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|626
1727464800000|2024-09-27 19:20:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|314
1727465100000|2024-09-27 19:25:00|||||||||202
1727465400000|2024-09-27 19:30:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|275
1727465700000|2024-09-27 19:35:00|13387.9|13383.9|13381.7|13377.7|13391.1|13387.1|13381.7|13377.7|679
1727466000000|2024-09-27 19:40:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|551
1727466300000|2024-09-27 19:45:00|13375.4|13371.4|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|833
1727466600000|2024-09-27 19:50:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|790
1727466900000|2024-09-27 19:55:00|13366.1|13362.1|13387.9|13383.9|13387.9|13383.9|13362.9|13358.9|2970
1727467200000|2024-09-27 20:00:00|13384.8|13380.8|13369.2|13365.2|13384.8|13380.8|13362.9|13358.9|3152
1727467500000|2024-09-27 20:05:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|191
1727467800000|2024-09-27 20:10:00|13369.2|13365.2|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|582
1727468100000|2024-09-27 20:15:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|785
1727468400000|2024-09-27 20:20:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|166
1727468700000|2024-09-27 20:25:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|324
1727469000000|2024-09-27 20:30:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|619
1727469300000|2024-09-27 20:35:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|147
1727469600000|2024-09-27 20:40:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|172
1727469900000|2024-09-27 20:45:00|13378.6|13374.6|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|339
1727470200000|2024-09-27 20:50:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|257
1727470500000|2024-09-27 20:55:00|13372.3|13368.3|13375.4|13371.4|13377|13373|13370.8|13366.8|501
1727647200000|2024-09-29 22:00:00|13375.4|13371.4|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|135
1727647500000|2024-09-29 22:05:00|13369.2|13365.2|13375.4|13371.4|13377|13373|13369.2|13365.2|68
1727647800000|2024-09-29 22:10:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|17
1727648100000|2024-09-29 22:15:00|13375.4|13371.4|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|56
1727648400000|2024-09-29 22:20:00|13380.1|13376.1|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|49
1727648700000|2024-09-29 22:25:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|132
1727649000000|2024-09-29 22:30:00|13387.9|13383.9|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|89
1727649300000|2024-09-29 22:35:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|11
1727649600000|2024-09-29 22:40:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|34
1727649900000|2024-09-29 22:45:00|||||||||2
1727650200000|2024-09-29 22:50:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|14
1727650500000|2024-09-29 22:55:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13383.3|13379.3|66
1727650800000|2024-09-29 23:00:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|69
1727651100000|2024-09-29 23:05:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|59
1727651400000|2024-09-29 23:10:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|10
1727651700000|2024-09-29 23:15:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|54
1727652000000|2024-09-29 23:20:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|52
1727652300000|2024-09-29 23:25:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|23
1727652600000|2024-09-29 23:30:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|36
1727652900000|2024-09-29 23:35:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|46
1727653200000|2024-09-29 23:40:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|81
1727653500000|2024-09-29 23:45:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|168
1727653800000|2024-09-29 23:50:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|56
1727654100000|2024-09-29 23:55:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|97
1727654400000|2024-09-30 00:00:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|212
1727654700000|2024-09-30 00:05:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|63
1727655000000|2024-09-30 00:10:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|167
1727655300000|2024-09-30 00:15:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|193
1727655600000|2024-09-30 00:20:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|149
1727655900000|2024-09-30 00:25:00|13362.9|13358.9|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|113
1727656200000|2024-09-30 00:30:00|13369.2|13365.2|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|107
1727656500000|2024-09-30 00:35:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|83
1727656800000|2024-09-30 00:40:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|109
1727657100000|2024-09-30 00:45:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|107
1727657400000|2024-09-30 00:50:00|13378.6|13374.6|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|96
1727657700000|2024-09-30 00:55:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|53
1727658000000|2024-09-30 01:00:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|245
1727658300000|2024-09-30 01:05:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|211
1727658600000|2024-09-30 01:10:00|13369.2|13365.2|13373.9|13369.9|13375.4|13371.4|13369.2|13365.2|187
1727658900000|2024-09-30 01:15:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|231
1727659200000|2024-09-30 01:20:00|13375.4|13371.4|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|176
1727659500000|2024-09-30 01:25:00|13380.1|13376.1|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|184
1727659800000|2024-09-30 01:30:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|94
1727660100000|2024-09-30 01:35:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|100
1727660400000|2024-09-30 01:40:00|13380.1|13376.1|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|86
1727660700000|2024-09-30 01:45:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|165
1727661000000|2024-09-30 01:50:00|13378.6|13374.6|13384.8|13380.8|13387.9|13383.9|13375.4|13371.4|273
1727661300000|2024-09-30 01:55:00|13386.4|13382.4|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|148
1727661600000|2024-09-30 02:00:00|||||||||3
1727661900000|2024-09-30 02:05:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|33
1727662200000|2024-09-30 02:10:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|40
1727662500000|2024-09-30 02:15:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|218
1727662800000|2024-09-30 02:20:00|||||||||74
1727663100000|2024-09-30 02:25:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|151
1727663400000|2024-09-30 02:30:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|130
1727663700000|2024-09-30 02:35:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|140
1727664000000|2024-09-30 02:40:00|||||||||89
1727664300000|2024-09-30 02:45:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|93
1727664600000|2024-09-30 02:50:00|||||||||69
1727664900000|2024-09-30 02:55:00|||||||||112
1727665200000|2024-09-30 03:00:00|||||||||57
1727665500000|2024-09-30 03:05:00|||||||||50
1727665800000|2024-09-30 03:10:00|||||||||54
1727666100000|2024-09-30 03:15:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|164
1727666400000|2024-09-30 03:20:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|111
1727666700000|2024-09-30 03:25:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|60
1727667000000|2024-09-30 03:30:00|||||||||76
1727667300000|2024-09-30 03:35:00|||||||||11
1727667600000|2024-09-30 03:40:00|13377|13373|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|124
1727667900000|2024-09-30 03:45:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|240
1727668200000|2024-09-30 03:50:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|6
1727668500000|2024-09-30 03:55:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|27
1727668800000|2024-09-30 04:00:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|181
1727669100000|2024-09-30 04:05:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|88
1727669400000|2024-09-30 04:10:00|||||||||24
1727669700000|2024-09-30 04:15:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|43
1727670000000|2024-09-30 04:20:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|85
1727670300000|2024-09-30 04:25:00|13369.2|13365.2|13370.8|13366.8|13372.3|13368.3|13369.2|13365.2|31
1727670600000|2024-09-30 04:30:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|82
1727670900000|2024-09-30 04:35:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|188
1727671200000|2024-09-30 04:40:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|81
1727671500000|2024-09-30 04:45:00|||||||||21
1727671800000|2024-09-30 04:50:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|66
1727672100000|2024-09-30 04:55:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13373.9|13369.9|59
1727672400000|2024-09-30 05:00:00|13373.9|13369.9|13372.3|13368.3|13373.9|13369.9|13369.2|13365.2|91
1727672700000|2024-09-30 05:05:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|110
1727673000000|2024-09-30 05:10:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|23
1727673300000|2024-09-30 05:15:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|22
1727673600000|2024-09-30 05:20:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|99
1727673900000|2024-09-30 05:25:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|121
1727674200000|2024-09-30 05:30:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|170
1727674500000|2024-09-30 05:35:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|85
1727674800000|2024-09-30 05:40:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13377|13373|77
1727675100000|2024-09-30 05:45:00|13377|13373|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|96
1727675400000|2024-09-30 05:50:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|46
1727675700000|2024-09-30 05:55:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|39
1727676000000|2024-09-30 06:00:00|13369.2|13365.2|13367.6|13363.6|13369.2|13365.2|13366.1|13362.1|345
1727676300000|2024-09-30 06:05:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|147
1727676600000|2024-09-30 06:10:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|243
1727676900000|2024-09-30 06:15:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|165
1727677200000|2024-09-30 06:20:00|13367.6|13363.6|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|285
1727677500000|2024-09-30 06:25:00|13372.3|13368.3|13359.8|13355.8|13372.3|13368.3|13359.8|13355.8|135
1727677800000|2024-09-30 06:30:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|172
1727678100000|2024-09-30 06:35:00|13358.3|13354.3|13356.7|13352.7|13358.3|13354.3|13353.6|13349.6|176
1727678400000|2024-09-30 06:40:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|140
1727678700000|2024-09-30 06:45:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|104
1727679000000|2024-09-30 06:50:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|149
1727679300000|2024-09-30 06:55:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|171
1727679600000|2024-09-30 07:00:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|313
1727679900000|2024-09-30 07:05:00|13353.6|13349.6|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|353
1727680200000|2024-09-30 07:10:00|13359.8|13355.8|13350.4|13346.4|13361.4|13357.4|13350.4|13346.4|248
1727680500000|2024-09-30 07:15:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|171
1727680800000|2024-09-30 07:20:00|13345.8|13341.8|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|201
1727681100000|2024-09-30 07:25:00|13347.3|13343.3|13353.6|13349.6|13356.7|13352.7|13344.2|13340.2|347
1727681400000|2024-09-30 07:30:00|13355.1|13351.1|13347.3|13343.3|13359.8|13355.8|13347.3|13343.3|302
1727681700000|2024-09-30 07:35:00|13345.8|13341.8|13350.4|13346.4|13350.4|13346.4|13345.8|13341.8|167
1727682000000|2024-09-30 07:40:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|595
1727682300000|2024-09-30 07:45:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|235
1727682600000|2024-09-30 07:50:00|13344.2|13340.2|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|116
1727682900000|2024-09-30 07:55:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13331.7|13327.7|346
1727683200000|2024-09-30 08:00:00|13336.4|13332.4|13334.8|13330.8|13337.9|13333.9|13328.6|13324.6|548
1727683500000|2024-09-30 08:05:00|13333.3|13329.3|13334.8|13330.8|13337.9|13333.9|13325.4|13321.4|451
1727683800000|2024-09-30 08:10:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|424
1727684100000|2024-09-30 08:15:00|13333.3|13329.3|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|357
1727684400000|2024-09-30 08:20:00|13333.3|13329.3|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|141
1727684700000|2024-09-30 08:25:00|13330.1|13326.1|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|209
1727685000000|2024-09-30 08:30:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|260
1727685300000|2024-09-30 08:35:00|13328.6|13324.6|13331.7|13327.7|13334.8|13330.8|13328.6|13324.6|271
1727685600000|2024-09-30 08:40:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|177
1727685900000|2024-09-30 08:45:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|77
1727686200000|2024-09-30 08:50:00|13325.4|13321.4|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|311
1727686500000|2024-09-30 08:55:00|13323.9|13319.9|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|262
1727686800000|2024-09-30 09:00:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|119
1727687100000|2024-09-30 09:05:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|515
1727687400000|2024-09-30 09:10:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|289
1727687700000|2024-09-30 09:15:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|250
1727688000000|2024-09-30 09:20:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13328.6|13324.6|469
1727688300000|2024-09-30 09:25:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|127
1727688600000|2024-09-30 09:30:00|13334.8|13330.8|13331.7|13327.7|13337.9|13333.9|13331.7|13327.7|179
1727688900000|2024-09-30 09:35:00|||||||||113
1727689200000|2024-09-30 09:40:00|13330.1|13326.1|13337.9|13333.9|13337.9|13333.9|13328.6|13324.6|235
1727689500000|2024-09-30 09:45:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|144
1727689800000|2024-09-30 09:50:00|13337.9|13333.9|13331.7|13327.7|13337.9|13333.9|13331.7|13327.7|113
1727690100000|2024-09-30 09:55:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|98
1727690400000|2024-09-30 10:00:00|13337.9|13333.9|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|616
1727690700000|2024-09-30 10:05:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|196
1727691000000|2024-09-30 10:10:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|149
1727691300000|2024-09-30 10:15:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|299
1727691600000|2024-09-30 10:20:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|135
1727691900000|2024-09-30 10:25:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|155
1727692200000|2024-09-30 10:30:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|425
1727692500000|2024-09-30 10:35:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|192
1727692800000|2024-09-30 10:40:00|13347.3|13343.3|13345.8|13341.8|13350.4|13346.4|13344.2|13340.2|135
1727693100000|2024-09-30 10:45:00|13344.2|13340.2|13353.6|13349.6|13353.6|13349.6|13344.2|13340.2|199
1727693400000|2024-09-30 10:50:00|13356.7|13352.7|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|98
1727693700000|2024-09-30 10:55:00|13359.8|13355.8|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|323
1727694000000|2024-09-30 11:00:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|210
1727694300000|2024-09-30 11:05:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|257
1727694600000|2024-09-30 11:10:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|78
1727694900000|2024-09-30 11:15:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|180
1727695200000|2024-09-30 11:20:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|237
1727695500000|2024-09-30 11:25:00|13372.3|13368.3|13370.8|13366.8|13375.4|13371.4|13369.2|13365.2|401
1727695800000|2024-09-30 11:30:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|327
1727696100000|2024-09-30 11:35:00|13370.8|13366.8|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|290
1727696400000|2024-09-30 11:40:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|161
1727696700000|2024-09-30 11:45:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|381
1727697000000|2024-09-30 11:50:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|697
1727697300000|2024-09-30 11:55:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|267
1727697600000|2024-09-30 12:00:00|13348.9|13344.9|13337.9|13333.9|13350.4|13346.4|13337.9|13333.9|557
1727697900000|2024-09-30 12:05:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|471
1727698200000|2024-09-30 12:10:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13334.8|13330.8|648
1727698500000|2024-09-30 12:15:00|13334.8|13330.8|13316.1|13312.1|13334.8|13330.8|13312.9|13308.9|859
1727698800000|2024-09-30 12:20:00|13312.9|13308.9|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|798
1727699100000|2024-09-30 12:25:00|13319.2|13315.2|13309.8|13305.8|13319.2|13315.2|13303.6|13299.6|1103
1727699400000|2024-09-30 12:30:00|13308.3|13304.3|13316.1|13312.1|13319.2|13315.2|13306.7|13302.7|765
1727699700000|2024-09-30 12:35:00|13312.9|13308.9|13325.4|13321.4|13328.6|13324.6|13312.9|13308.9|599
1727700000000|2024-09-30 12:40:00|13328.6|13324.6|13341.1|13337.1|13344.2|13340.2|13328.6|13324.6|1084
1727700300000|2024-09-30 12:45:00|13344.2|13340.2|13337.9|13333.9|13344.2|13340.2|13331.7|13327.7|728
1727700600000|2024-09-30 12:50:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13331.7|13327.7|1023
1727700900000|2024-09-30 12:55:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|835
1727701200000|2024-09-30 13:00:00|13341.1|13337.1|13347.3|13343.3|13356.7|13352.7|13331.7|13327.7|1125
1727701500000|2024-09-30 13:05:00|13350.4|13346.4|13378.6|13374.6|13381.7|13377.7|13350.4|13346.4|1457
1727701800000|2024-09-30 13:10:00|13381.7|13377.7|13372.3|13368.3|13387.9|13383.9|13369.2|13365.2|1823
1727702100000|2024-09-30 13:15:00|13375.4|13371.4|13391.1|13387.1|13394.2|13390.2|13375.4|13371.4|1786
1727702400000|2024-09-30 13:20:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|1032
1727702700000|2024-09-30 13:25:00|13387.9|13383.9|13397.3|13393.3|13397.3|13393.3|13381.7|13377.7|975
1727703000000|2024-09-30 13:30:00|13394.2|13390.2|13397.3|13393.3|13403.6|13399.6|13391.1|13387.1|2101
1727703300000|2024-09-30 13:35:00|13394.2|13390.2|13381.7|13377.7|13397.3|13393.3|13381.7|13377.7|1320
1727703600000|2024-09-30 13:40:00|13378.6|13374.6|13366.1|13362.1|13378.6|13374.6|13366.1|13362.1|1288
1727703900000|2024-09-30 13:45:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13353.6|13349.6|1185
1727704200000|2024-09-30 13:50:00|13372.3|13368.3|13391.1|13387.1|13397.3|13393.3|13372.3|13368.3|1414
1727704500000|2024-09-30 13:55:00|13394.2|13390.2|13387.9|13383.9|13400.4|13396.4|13387.9|13383.9|1202
1727704800000|2024-09-30 14:00:00|13391.1|13387.1|13387.9|13383.9|13397.3|13393.3|13384.8|13380.8|949
1727705100000|2024-09-30 14:05:00|13391.1|13387.1|13384.8|13380.8|13400.4|13396.4|13384.8|13380.8|924
1727705400000|2024-09-30 14:10:00|13381.7|13377.7|13391.1|13387.1|13397.3|13393.3|13381.7|13377.7|974
1727705700000|2024-09-30 14:15:00|13394.2|13390.2|13381.7|13377.7|13394.2|13390.2|13375.4|13371.4|1164
1727706000000|2024-09-30 14:20:00|13384.8|13380.8|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|548
1727706300000|2024-09-30 14:25:00|13381.7|13377.7|13384.8|13380.8|13394.2|13390.2|13381.7|13377.7|1503
1727706600000|2024-09-30 14:30:00|13387.9|13383.9|13391.1|13387.1|13397.3|13393.3|13378.6|13374.6|1137
1727706900000|2024-09-30 14:35:00|13387.9|13383.9|13394.2|13390.2|13400.4|13396.4|13387.9|13383.9|627
1727707200000|2024-09-30 14:40:00|13391.1|13387.1|13369.2|13365.2|13391.1|13387.1|13369.2|13365.2|1076
1727707500000|2024-09-30 14:45:00|13372.3|13368.3|13356.7|13352.7|13372.3|13368.3|13353.6|13349.6|1334
1727707800000|2024-09-30 14:50:00|13359.8|13355.8|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|1328
1727708100000|2024-09-30 14:55:00|13356.7|13352.7|13347.3|13343.3|13356.7|13352.7|13344.2|13340.2|1445
1727708400000|2024-09-30 15:00:00|13344.2|13340.2|13347.3|13343.3|13359.8|13355.8|13344.2|13340.2|1503
1727708700000|2024-09-30 15:05:00|13350.4|13346.4|13337.9|13333.9|13353.6|13349.6|13337.9|13333.9|505
1727709000000|2024-09-30 15:10:00|13334.8|13330.8|13341.1|13337.1|13344.2|13340.2|13331.7|13327.7|1090
1727709300000|2024-09-30 15:15:00|13344.2|13340.2|13337.9|13333.9|13350.4|13346.4|13337.9|13333.9|800
1727709600000|2024-09-30 15:20:00|13341.1|13337.1|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|857
1727709900000|2024-09-30 15:25:00|13347.3|13343.3|13331.7|13327.7|13347.3|13343.3|13331.7|13327.7|393
1727710200000|2024-09-30 15:30:00|13333.3|13329.3|13328.6|13324.6|13344.2|13340.2|13325.4|13321.4|1260
1727710500000|2024-09-30 15:35:00|13325.4|13321.4|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|938
1727710800000|2024-09-30 15:40:00|13325.4|13321.4|13319.2|13315.2|13328.6|13324.6|13319.2|13315.2|1022
1727711100000|2024-09-30 15:45:00|13322.3|13318.3|13328.6|13324.6|13328.6|13324.6|13316.1|13312.1|905
1727711400000|2024-09-30 15:50:00|13331.7|13327.7|13331.7|13327.7|13337.9|13333.9|13328.6|13324.6|1006
1727711700000|2024-09-30 15:55:00|13328.6|13324.6|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|485
1727712000000|2024-09-30 16:00:00|13337.9|13333.9|13344.2|13340.2|13344.2|13340.2|13334.8|13330.8|594
1727712300000|2024-09-30 16:05:00|13345.8|13341.8|13341.1|13337.1|13350.4|13346.4|13341.1|13337.1|502
1727712600000|2024-09-30 16:10:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|256
1727712900000|2024-09-30 16:15:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|830
1727713200000|2024-09-30 16:20:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13344.2|13340.2|1336
1727713500000|2024-09-30 16:25:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|562
1727713800000|2024-09-30 16:30:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|700
1727714100000|2024-09-30 16:35:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|832
1727714400000|2024-09-30 16:40:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|790
1727714700000|2024-09-30 16:45:00|13355.1|13351.1|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|438
1727715000000|2024-09-30 16:50:00|13362.9|13358.9|13362.9|13358.9|13372.3|13368.3|13362.9|13358.9|781
1727715300000|2024-09-30 16:55:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|592
1727715600000|2024-09-30 17:00:00|13359.8|13355.8|13356.7|13352.7|13366.1|13362.1|13356.7|13352.7|943
1727715900000|2024-09-30 17:05:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|835
1727716200000|2024-09-30 17:10:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13356.7|13352.7|577
1727716500000|2024-09-30 17:15:00|13364.5|13360.5|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|532
1727716800000|2024-09-30 17:20:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|326
1727717100000|2024-09-30 17:25:00|13359.8|13355.8|13366.1|13362.1|13369.2|13365.2|13359.8|13355.8|401
1727717400000|2024-09-30 17:30:00|13367.6|13363.6|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|661
1727717700000|2024-09-30 17:35:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|129
1727718000000|2024-09-30 17:40:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|428
1727718300000|2024-09-30 17:45:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|643
1727718600000|2024-09-30 17:50:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|248
1727718900000|2024-09-30 17:55:00|13372.3|13368.3|13353.6|13349.6|13372.3|13368.3|13350.4|13346.4|1177
1727719200000|2024-09-30 18:00:00|13350.4|13346.4|13359.8|13355.8|13359.8|13355.8|13344.2|13340.2|757
1727719500000|2024-09-30 18:05:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13341.1|13337.1|1847
1727719800000|2024-09-30 18:10:00|13347.3|13343.3|13316.1|13312.1|13347.3|13343.3|13312.9|13308.9|3051
1727720100000|2024-09-30 18:15:00|13314.5|13310.5|13312.9|13308.9|13319.2|13315.2|13306.7|13302.7|1866
1727720400000|2024-09-30 18:20:00|13309.8|13305.8|13312.9|13308.9|13319.2|13315.2|13306.7|13302.7|1612
1727720700000|2024-09-30 18:25:00|13316.1|13312.1|13303.6|13299.6|13319.2|13315.2|13303.6|13299.6|2550
1727721000000|2024-09-30 18:30:00|13306.7|13302.7|13312.9|13308.9|13316.1|13312.1|13303.6|13299.6|1708
1727721300000|2024-09-30 18:35:00|13309.8|13305.8|13314.5|13310.5|13316.1|13312.1|13303.6|13299.6|2081
1727721600000|2024-09-30 18:40:00|13316.1|13312.1|13328.6|13324.6|13328.6|13324.6|13312.9|13308.9|1178
1727721900000|2024-09-30 18:45:00|13325.4|13321.4|13322.3|13318.3|13328.6|13324.6|13316.1|13312.1|770
1727722200000|2024-09-30 18:50:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|691
1727722500000|2024-09-30 18:55:00|13316.1|13312.1|13309.8|13305.8|13319.2|13315.2|13303.6|13299.6|1858
1727722800000|2024-09-30 19:00:00|13312.9|13308.9|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|2053
1727723100000|2024-09-30 19:05:00|13322.3|13318.3|13319.2|13315.2|13325.4|13321.4|13319.2|13315.2|580
1727723400000|2024-09-30 19:10:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|686
1727723700000|2024-09-30 19:15:00|13306.7|13302.7|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|794
1727724000000|2024-09-30 19:20:00|13309.8|13305.8|13316.1|13312.1|13316.1|13312.1|13306.7|13302.7|722
1727724300000|2024-09-30 19:25:00|13314.5|13310.5|13306.7|13302.7|13316.1|13312.1|13306.7|13302.7|677
1727724600000|2024-09-30 19:30:00|13309.8|13305.8|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|941
1727724900000|2024-09-30 19:35:00|13300.4|13296.4|13309.8|13305.8|13312.9|13308.9|13300.4|13296.4|1332
1727725200000|2024-09-30 19:40:00|13306.7|13302.7|13316.1|13312.1|13316.1|13312.1|13306.7|13302.7|1005
1727725500000|2024-09-30 19:45:00|13312.9|13308.9|13309.8|13305.8|13319.2|13315.2|13309.8|13305.8|1439
1727725800000|2024-09-30 19:50:00|13306.7|13302.7|13319.2|13315.2|13319.2|13315.2|13306.7|13302.7|2482
1727726100000|2024-09-30 19:55:00|13322.3|13318.3|13325.4|13321.4|13334.8|13330.8|13319.2|13315.2|10590
1727726400000|2024-09-30 20:00:00|13328.6|13324.6|13334.8|13330.8|13337.9|13333.9|13319.2|13315.2|8006
1727726700000|2024-09-30 20:05:00|13331.7|13327.7|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|1928
1727727000000|2024-09-30 20:10:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|725
1727727300000|2024-09-30 20:15:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|537
1727727600000|2024-09-30 20:20:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|780
1727727900000|2024-09-30 20:25:00|13325.4|13321.4|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|827
1727728200000|2024-09-30 20:30:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|582
1727728500000|2024-09-30 20:35:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|348
1727728800000|2024-09-30 20:40:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|410
1727729100000|2024-09-30 20:45:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|260
1727729400000|2024-09-30 20:50:00|13331.7|13327.7|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|433
1727729700000|2024-09-30 20:55:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|1042
1727733600000|2024-09-30 22:00:00|13339.5|13335.5|13337.9|13333.9|13339.5|13335.5|13337.9|13333.9|24
1727733900000|2024-09-30 22:05:00|13339.5|13335.5|13344.2|13340.2|13344.2|13340.2|13339.5|13335.5|47
1727734200000|2024-09-30 22:10:00|13342.6|13338.6|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|17
1727734500000|2024-09-30 22:15:00|||||||||44
1727734800000|2024-09-30 22:20:00|||||||||11
1727735100000|2024-09-30 22:25:00|13345.8|13341.8|13344.2|13340.2|13345.8|13341.8|13344.2|13340.2|68
1727735400000|2024-09-30 22:30:00|13345.8|13341.8|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|70
1727735700000|2024-09-30 22:35:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|47
1727736000000|2024-09-30 22:40:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|160
1727736300000|2024-09-30 22:45:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|140
1727736600000|2024-09-30 22:50:00|||||||||38
1727736900000|2024-09-30 22:55:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13345.8|13341.8|61
1727737200000|2024-09-30 23:00:00|||||||||11
1727737500000|2024-09-30 23:05:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|100
1727737800000|2024-09-30 23:10:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|39
1727738100000|2024-09-30 23:15:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|10
1727738400000|2024-09-30 23:20:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|59
1727738700000|2024-09-30 23:25:00|13352|13348|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|54
1727739000000|2024-09-30 23:30:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|77
1727739300000|2024-09-30 23:35:00|13352|13348|13352|13348|13353.6|13349.6|13350.4|13346.4|57
1727739600000|2024-09-30 23:40:00|13350.4|13346.4|13352|13348|13353.6|13349.6|13350.4|13346.4|27
1727739900000|2024-09-30 23:45:00|13350.4|13346.4|13352|13348|13353.6|13349.6|13350.4|13346.4|51
1727740200000|2024-09-30 23:50:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|0
1727740500000|2024-09-30 23:55:00|13347.3|13343.3|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|172
1727740800000|2024-10-01 00:00:00|13347.3|13343.3|13356.7|13352.7|13356.7|13352.7|13344.2|13340.2|211
1727741100000|2024-10-01 00:05:00|13355.1|13351.1|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|112
1727741400000|2024-10-01 00:10:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|66
1727741700000|2024-10-01 00:15:00|13356.7|13352.7|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|148
1727742000000|2024-10-01 00:20:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13361.4|13357.4|12
1727742300000|2024-10-01 00:25:00|13361.4|13357.4|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|119
1727742600000|2024-10-01 00:30:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|203
1727742900000|2024-10-01 00:35:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|70
1727743200000|2024-10-01 00:40:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|84
1727743500000|2024-10-01 00:45:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|81
1727743800000|2024-10-01 00:50:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|48
1727744100000|2024-10-01 00:55:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|92
1727744400000|2024-10-01 01:00:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13359.8|13355.8|364
1727744700000|2024-10-01 01:05:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|63
1727745000000|2024-10-01 01:10:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|54
1727745300000|2024-10-01 01:15:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|23
1727745600000|2024-10-01 01:20:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|123
1727745900000|2024-10-01 01:25:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|38
1727746200000|2024-10-01 01:30:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|18
1727746500000|2024-10-01 01:35:00|||||||||13
1727746800000|2024-10-01 01:40:00|||||||||16
1727747100000|2024-10-01 01:45:00|||||||||121
1727747400000|2024-10-01 01:50:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|114
1727747700000|2024-10-01 01:55:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|123
1727748000000|2024-10-01 02:00:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13356.7|13352.7|119
1727748300000|2024-10-01 02:05:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|114
1727748600000|2024-10-01 02:10:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|89
1727748900000|2024-10-01 02:15:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|50
1727749200000|2024-10-01 02:20:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|21
1727749500000|2024-10-01 02:25:00|13359.8|13355.8|13359.8|13355.8|13361.4|13357.4|13359.8|13355.8|13
1727749800000|2024-10-01 02:30:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|90
1727750100000|2024-10-01 02:35:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|26
1727750400000|2024-10-01 02:40:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|83
1727750700000|2024-10-01 02:45:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|29
1727751000000|2024-10-01 02:50:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|111
1727751300000|2024-10-01 02:55:00|||||||||6
1727751600000|2024-10-01 03:00:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|100
1727751900000|2024-10-01 03:05:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|112
1727752200000|2024-10-01 03:10:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|79
1727752500000|2024-10-01 03:15:00|||||||||9
1727752800000|2024-10-01 03:20:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|46
1727753100000|2024-10-01 03:25:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|36
1727753400000|2024-10-01 03:30:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|114
1727753700000|2024-10-01 03:35:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|79
1727754000000|2024-10-01 03:40:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|187
1727754300000|2024-10-01 03:45:00|||||||||8
1727754600000|2024-10-01 03:50:00|13345.8|13341.8|13344.2|13340.2|13345.8|13341.8|13344.2|13340.2|46
1727754900000|2024-10-01 03:55:00|||||||||12
1727755200000|2024-10-01 04:00:00|||||||||20
1727755500000|2024-10-01 04:05:00|||||||||21
1727755800000|2024-10-01 04:10:00|||||||||82
1727756100000|2024-10-01 04:15:00|||||||||8
1727756400000|2024-10-01 04:20:00|||||||||30
1727756700000|2024-10-01 04:25:00|||||||||9
1727757000000|2024-10-01 04:30:00|||||||||132
1727757300000|2024-10-01 04:35:00|||||||||4
1727757600000|2024-10-01 04:40:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|54
1727757900000|2024-10-01 04:45:00|13345.8|13341.8|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|75
1727758200000|2024-10-01 04:50:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|82
1727758500000|2024-10-01 04:55:00|||||||||5
1727758800000|2024-10-01 05:00:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|42
1727759100000|2024-10-01 05:05:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|168
1727759400000|2024-10-01 05:10:00|||||||||93
1727759700000|2024-10-01 05:15:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|150
1727760000000|2024-10-01 05:20:00|||||||||34
1727760300000|2024-10-01 05:25:00|13334.8|13330.8|13334.8|13330.8|13336.4|13332.4|13334.8|13330.8|24
1727760600000|2024-10-01 05:30:00|||||||||34
1727760900000|2024-10-01 05:35:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|22
1727761200000|2024-10-01 05:40:00|||||||||9
1727761500000|2024-10-01 05:45:00|||||||||3
1727761800000|2024-10-01 05:50:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|106
1727762100000|2024-10-01 05:55:00|13341.1|13337.1|13341.1|13337.1|13342.6|13338.6|13339.5|13335.5|92
1727762400000|2024-10-01 06:00:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|181
1727762700000|2024-10-01 06:05:00|13334.8|13330.8|13344.2|13340.2|13344.2|13340.2|13334.8|13330.8|86
1727763000000|2024-10-01 06:10:00|13341.1|13337.1|13341.1|13337.1|13342.6|13338.6|13337.9|13333.9|226
1727763300000|2024-10-01 06:15:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|75
1727763600000|2024-10-01 06:20:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|111
1727763900000|2024-10-01 06:25:00|13337.9|13333.9|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|107
1727764200000|2024-10-01 06:30:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|160
1727764500000|2024-10-01 06:35:00|13336.4|13332.4|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|94
1727764800000|2024-10-01 06:40:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|41
1727765100000|2024-10-01 06:45:00|13344.2|13340.2|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|82
1727765400000|2024-10-01 06:50:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|342
1727765700000|2024-10-01 06:55:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|264
1727766000000|2024-10-01 07:00:00|13353.6|13349.6|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|517
1727766300000|2024-10-01 07:05:00|13359.8|13355.8|13384.8|13380.8|13384.8|13380.8|13356.7|13352.7|655
1727766600000|2024-10-01 07:10:00|13387.9|13383.9|13394.2|13390.2|13394.2|13390.2|13384.8|13380.8|711
1727766900000|2024-10-01 07:15:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13387.9|13383.9|615
1727767200000|2024-10-01 07:20:00|13400.4|13396.4|13387.9|13383.9|13400.4|13396.4|13387.9|13383.9|401
1727767500000|2024-10-01 07:25:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|180
1727767800000|2024-10-01 07:30:00|13391.1|13387.1|13384.8|13380.8|13391.1|13387.1|13381.7|13377.7|268
1727768100000|2024-10-01 07:35:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|281
1727768400000|2024-10-01 07:40:00|13383.3|13379.3|13387.9|13383.9|13391.1|13387.1|13383.3|13379.3|253
1727768700000|2024-10-01 07:45:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|605
1727769000000|2024-10-01 07:50:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|291
1727769300000|2024-10-01 07:55:00|13384.8|13380.8|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|502
1727769600000|2024-10-01 08:00:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|301
1727769900000|2024-10-01 08:05:00|13397.3|13393.3|13397.3|13393.3|13403.6|13399.6|13394.2|13390.2|335
1727770200000|2024-10-01 08:10:00|13398.9|13394.9|13412.9|13408.9|13412.9|13408.9|13397.3|13393.3|481
1727770500000|2024-10-01 08:15:00|13409.8|13405.8|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|404
1727770800000|2024-10-01 08:20:00|13406.7|13402.7|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|230
1727771100000|2024-10-01 08:25:00|13411.4|13407.4|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|327
1727771400000|2024-10-01 08:30:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|162
1727771700000|2024-10-01 08:35:00|13412.9|13408.9|13422.3|13418.3|13425.4|13421.4|13412.9|13408.9|252
1727772000000|2024-10-01 08:40:00|13425.4|13421.4|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|789
1727772300000|2024-10-01 08:45:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|255
1727772600000|2024-10-01 08:50:00|13425.4|13421.4|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|196
1727772900000|2024-10-01 08:55:00|13422.3|13418.3|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|374
1727773200000|2024-10-01 09:00:00|13431.7|13427.7|13444.2|13440.2|13444.2|13440.2|13428.6|13424.6|882
1727773500000|2024-10-01 09:05:00|13441.1|13437.1|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|289
1727773800000|2024-10-01 09:10:00|13444.2|13440.2|13437.9|13433.9|13444.2|13440.2|13434.8|13430.8|225
1727774100000|2024-10-01 09:15:00|13434.8|13430.8|13434.8|13430.8|13441.1|13437.1|13434.8|13430.8|218
1727774400000|2024-10-01 09:20:00|13437.9|13433.9|13431.7|13427.7|13437.9|13433.9|13431.7|13427.7|57
1727774700000|2024-10-01 09:25:00|13428.6|13424.6|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|576
1727775000000|2024-10-01 09:30:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|561
1727775300000|2024-10-01 09:35:00|13428.6|13424.6|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|350
1727775600000|2024-10-01 09:40:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13431.7|13427.7|353
1727775900000|2024-10-01 09:45:00|13436.4|13432.4|13434.8|13430.8|13436.4|13432.4|13431.7|13427.7|203
1727776200000|2024-10-01 09:50:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|94
1727776500000|2024-10-01 09:55:00|13436.4|13432.4|13437.9|13433.9|13441.1|13437.1|13434.8|13430.8|433
1727776800000|2024-10-01 10:00:00|13434.8|13430.8|13441.1|13437.1|13444.2|13440.2|13434.8|13430.8|688
1727777100000|2024-10-01 10:05:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|600
1727777400000|2024-10-01 10:10:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13450.4|13446.4|714
1727777700000|2024-10-01 10:15:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|825
1727778000000|2024-10-01 10:20:00|13455.1|13451.1|13447.3|13443.3|13456.7|13452.7|13447.3|13443.3|400
1727778300000|2024-10-01 10:25:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|531
1727778600000|2024-10-01 10:30:00|||||||||113
1727778900000|2024-10-01 10:35:00|13445.8|13441.8|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|788
1727779200000|2024-10-01 10:40:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|310
1727779500000|2024-10-01 10:45:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|412
1727779800000|2024-10-01 10:50:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|364
1727780100000|2024-10-01 10:55:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|221
1727780400000|2024-10-01 11:00:00|13447.3|13443.3|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|541
1727780700000|2024-10-01 11:05:00|13447.3|13443.3|13444.2|13440.2|13450.4|13446.4|13441.1|13437.1|709
1727781000000|2024-10-01 11:10:00|13447.3|13443.3|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|404
1727781300000|2024-10-01 11:15:00|13447.3|13443.3|13450.4|13446.4|13452|13448|13447.3|13443.3|254
1727781600000|2024-10-01 11:20:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|375
1727781900000|2024-10-01 11:25:00|13456.7|13452.7|13447.3|13443.3|13459.8|13455.8|13447.3|13443.3|886
1727782200000|2024-10-01 11:30:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|881
1727782500000|2024-10-01 11:35:00|13450.4|13446.4|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|616
1727782800000|2024-10-01 11:40:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|282
1727783100000|2024-10-01 11:45:00|13455.1|13451.1|13462.9|13458.9|13462.9|13458.9|13453.6|13449.6|585
1727783400000|2024-10-01 11:50:00|13459.8|13455.8|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|622
1727783700000|2024-10-01 11:55:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|449
1727784000000|2024-10-01 12:00:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|934
1727784300000|2024-10-01 12:05:00|13441.1|13437.1|13437.9|13433.9|13444.2|13440.2|13436.4|13432.4|439
1727784600000|2024-10-01 12:10:00|13441.1|13437.1|13441.1|13437.1|13444.2|13440.2|13434.8|13430.8|1413
1727784900000|2024-10-01 12:15:00|13444.2|13440.2|13453.6|13449.6|13456.7|13452.7|13444.2|13440.2|1212
1727785200000|2024-10-01 12:20:00|13450.4|13446.4|13456.7|13452.7|13459.8|13455.8|13444.2|13440.2|1194
1727785500000|2024-10-01 12:25:00|13459.8|13455.8|13466.1|13462.1|13469.2|13465.2|13456.7|13452.7|1345
1727785800000|2024-10-01 12:30:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|957
1727786100000|2024-10-01 12:35:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|1051
1727786400000|2024-10-01 12:40:00|13469.2|13465.2|13469.2|13465.2|13475.4|13471.4|13466.1|13462.1|818
1727786700000|2024-10-01 12:45:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|619
1727787000000|2024-10-01 12:50:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|585
1727787300000|2024-10-01 12:55:00|13469.2|13465.2|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|757
1727787600000|2024-10-01 13:00:00|13459.8|13455.8|13469.2|13465.2|13469.2|13465.2|13453.6|13449.6|1367
1727787900000|2024-10-01 13:05:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|991
1727788200000|2024-10-01 13:10:00|13462.9|13458.9|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|777
1727788500000|2024-10-01 13:15:00|13462.9|13458.9|13472.3|13468.3|13475.4|13471.4|13462.9|13458.9|641
1727788800000|2024-10-01 13:20:00|13469.2|13465.2|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|882
1727789100000|2024-10-01 13:25:00|13469.2|13465.2|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|679
1727789400000|2024-10-01 13:30:00|13462.9|13458.9|13503.6|13499.6|13503.6|13499.6|13459.8|13455.8|5287
1727789700000|2024-10-01 13:35:00|13506.7|13502.7|13506.7|13502.7|13512.9|13508.9|13497.3|13493.3|4321
1727790000000|2024-10-01 13:40:00|13509.8|13505.8|13506.7|13502.7|13516.1|13512.1|13503.6|13499.6|2991
1727790300000|2024-10-01 13:45:00|13509.8|13505.8|13503.6|13499.6|13509.8|13505.8|13491.1|13487.1|2965
1727790600000|2024-10-01 13:50:00|13506.7|13502.7|13497.3|13493.3|13509.8|13505.8|13491.1|13487.1|1664
1727790900000|2024-10-01 13:55:00|13500.4|13496.4|13508.3|13504.3|13509.8|13505.8|13494.2|13490.2|1777
1727791200000|2024-10-01 14:00:00|13506.7|13502.7|13506.7|13502.7|13537.9|13533.9|13467.6|13463.6|3799
1727791500000|2024-10-01 14:05:00|13503.6|13499.6|13528.6|13524.6|13531.7|13527.7|13497.3|13493.3|2827
1727791800000|2024-10-01 14:10:00|13527|13523|13512.9|13508.9|13531.7|13527.7|13506.7|13502.7|1688
1727792100000|2024-10-01 14:15:00|13511.4|13507.4|13516.1|13512.1|13522.3|13518.3|13506.7|13502.7|1631
1727792400000|2024-10-01 14:20:00|13512.9|13508.9|13494.2|13490.2|13512.9|13508.9|13491.1|13487.1|1674
1727792700000|2024-10-01 14:25:00|13497.3|13493.3|13509.8|13505.8|13516.1|13512.1|13491.1|13487.1|1483
1727793000000|2024-10-01 14:30:00|13512.9|13508.9|13491.1|13487.1|13516.1|13512.1|13487.9|13483.9|1695
1727793300000|2024-10-01 14:35:00|13494.2|13490.2|13475.4|13471.4|13494.2|13490.2|13475.4|13471.4|2068
1727793600000|2024-10-01 14:40:00|13478.6|13474.6|13487.9|13483.9|13491.1|13487.1|13475.4|13471.4|1275
1727793900000|2024-10-01 14:45:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13478.6|13474.6|994
1727794200000|2024-10-01 14:50:00|13487.9|13483.9|13487.9|13483.9|13497.3|13493.3|13481.7|13477.7|2710
1727794500000|2024-10-01 14:55:00|13484.8|13480.8|13481.7|13477.7|13487.9|13483.9|13478.6|13474.6|1331
1727794800000|2024-10-01 15:00:00|13484.8|13480.8|13469.2|13465.2|13484.8|13480.8|13469.2|13465.2|871
1727795100000|2024-10-01 15:05:00|13472.3|13468.3|13469.2|13465.2|13481.7|13477.7|13466.1|13462.1|2753
1727795400000|2024-10-01 15:10:00|13472.3|13468.3|13475.4|13471.4|13478.6|13474.6|13469.2|13465.2|1238
1727795700000|2024-10-01 15:15:00|13478.6|13474.6|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|527
1727796000000|2024-10-01 15:20:00|13484.8|13480.8|13475.4|13471.4|13484.8|13480.8|13475.4|13471.4|685
1727796300000|2024-10-01 15:25:00|13472.3|13468.3|13466.1|13462.1|13475.4|13471.4|13462.9|13458.9|730
1727796600000|2024-10-01 15:30:00|13467.6|13463.6|13453.6|13449.6|13469.2|13465.2|13450.4|13446.4|1272
1727796900000|2024-10-01 15:35:00|13456.7|13452.7|13444.2|13440.2|13456.7|13452.7|13441.1|13437.1|1355
1727797200000|2024-10-01 15:40:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|750
1727797500000|2024-10-01 15:45:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13444.2|13440.2|1072
1727797800000|2024-10-01 15:50:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|1230
1727798100000|2024-10-01 15:55:00|13450.4|13446.4|13462.9|13458.9|13466.1|13462.1|13450.4|13446.4|851
1727798400000|2024-10-01 16:00:00|13466.1|13462.1|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|1359
1727798700000|2024-10-01 16:05:00|13464.5|13460.5|13472.3|13468.3|13472.3|13468.3|13462.9|13458.9|705
1727799000000|2024-10-01 16:10:00|13469.2|13465.2|13478.6|13474.6|13478.6|13474.6|13469.2|13465.2|279
1727799300000|2024-10-01 16:15:00|13475.4|13471.4|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|1084
1727799600000|2024-10-01 16:20:00|13478.6|13474.6|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|930
1727799900000|2024-10-01 16:25:00|13484.8|13480.8|13491.1|13487.1|13491.1|13487.1|13481.7|13477.7|1312
1727800200000|2024-10-01 16:30:00|13489.5|13485.5|13478.6|13474.6|13503.6|13499.6|13478.6|13474.6|3610
1727800500000|2024-10-01 16:35:00|13481.7|13477.7|13494.2|13490.2|13494.2|13490.2|13475.4|13471.4|1318
1727800800000|2024-10-01 16:40:00|13492.6|13488.6|13500.4|13496.4|13500.4|13496.4|13487.9|13483.9|668
1727801100000|2024-10-01 16:45:00|13497.3|13493.3|13491.1|13487.1|13500.4|13496.4|13487.9|13483.9|1026
1727801400000|2024-10-01 16:50:00|13487.9|13483.9|13487.9|13483.9|13494.2|13490.2|13484.8|13480.8|2029
1727801700000|2024-10-01 16:55:00|13486.4|13482.4|13469.2|13465.2|13491.1|13487.1|13469.2|13465.2|1102
1727802000000|2024-10-01 17:00:00|13470.8|13466.8|13484.8|13480.8|13484.8|13480.8|13466.1|13462.1|919
1727802300000|2024-10-01 17:05:00|13487.9|13483.9|13478.6|13474.6|13487.9|13483.9|13475.4|13471.4|1082
1727802600000|2024-10-01 17:10:00|13475.4|13471.4|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|728
1727802900000|2024-10-01 17:15:00|13480.1|13476.1|13484.8|13480.8|13487.9|13483.9|13480.1|13476.1|627
1727803200000|2024-10-01 17:20:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|692
1727803500000|2024-10-01 17:25:00|13475.4|13471.4|13469.2|13465.2|13478.6|13474.6|13466.1|13462.1|546
1727803800000|2024-10-01 17:30:00|13470.8|13466.8|13453.6|13449.6|13472.3|13468.3|13447.3|13443.3|1492
1727804100000|2024-10-01 17:35:00|13455.1|13451.1|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|634
1727804400000|2024-10-01 17:40:00|13455.1|13451.1|13447.3|13443.3|13456.7|13452.7|13447.3|13443.3|251
1727804700000|2024-10-01 17:45:00|13445.8|13441.8|13441.1|13437.1|13450.4|13446.4|13437.9|13433.9|513
1727805000000|2024-10-01 17:50:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|887
1727805300000|2024-10-01 17:55:00|13437.9|13433.9|13428.6|13424.6|13441.1|13437.1|13422.3|13418.3|1146
1727805600000|2024-10-01 18:00:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|863
1727805900000|2024-10-01 18:05:00|13428.6|13424.6|13422.3|13418.3|13431.7|13427.7|13419.2|13415.2|450
1727806200000|2024-10-01 18:10:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13412.9|13408.9|1184
1727806500000|2024-10-01 18:15:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|530
1727806800000|2024-10-01 18:20:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|555
1727807100000|2024-10-01 18:25:00|13414.5|13410.5|13425.4|13421.4|13428.6|13424.6|13412.9|13408.9|921
1727807400000|2024-10-01 18:30:00|13427|13423|13428.6|13424.6|13433.3|13429.3|13422.3|13418.3|718
1727807700000|2024-10-01 18:35:00|13425.4|13421.4|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|771
1727808000000|2024-10-01 18:40:00|13430.1|13426.1|13422.3|13418.3|13431.7|13427.7|13422.3|13418.3|1083
1727808300000|2024-10-01 18:45:00|13419.2|13415.2|13425.4|13421.4|13425.4|13421.4|13416.1|13412.1|757
1727808600000|2024-10-01 18:50:00|13428.6|13424.6|13422.3|13418.3|13428.6|13424.6|13422.3|13418.3|242
1727808900000|2024-10-01 18:55:00|13425.4|13421.4|13425.4|13421.4|13428.6|13424.6|13419.2|13415.2|1342
1727809200000|2024-10-01 19:00:00|13428.6|13424.6|13431.7|13427.7|13441.1|13437.1|13425.4|13421.4|1248
1727809500000|2024-10-01 19:05:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13422.3|13418.3|505
1727809800000|2024-10-01 19:10:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|176
1727810100000|2024-10-01 19:15:00|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|300
1727810400000|2024-10-01 19:20:00|13431.7|13427.7|13425.4|13421.4|13431.7|13427.7|13422.3|13418.3|446
1727810700000|2024-10-01 19:25:00|13428.6|13424.6|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|251
1727811000000|2024-10-01 19:30:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|384
1727811300000|2024-10-01 19:35:00|13428.6|13424.6|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|379
1727811600000|2024-10-01 19:40:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|424
1727811900000|2024-10-01 19:45:00|13425.4|13421.4|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|765
1727812200000|2024-10-01 19:50:00|13425.4|13421.4|13425.4|13421.4|13431.7|13427.7|13422.3|13418.3|548
1727812500000|2024-10-01 19:55:00|13428.6|13424.6|13425.4|13421.4|13431.7|13427.7|13419.2|13415.2|2446
1727812800000|2024-10-01 20:00:00|13428.6|13424.6|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|1617
1727813100000|2024-10-01 20:05:00|13428.6|13424.6|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|216
1727813400000|2024-10-01 20:10:00|13428.6|13424.6|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|481
1727813700000|2024-10-01 20:15:00|13434.8|13430.8|13444.2|13440.2|13444.2|13440.2|13434.8|13430.8|1022
1727814000000|2024-10-01 20:20:00|13441.1|13437.1|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|368
1727814300000|2024-10-01 20:25:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|615
1727814600000|2024-10-01 20:30:00|13447.3|13443.3|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|279
1727814900000|2024-10-01 20:35:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13441.1|13437.1|568
1727815200000|2024-10-01 20:40:00|13452|13448|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|275
1727815500000|2024-10-01 20:45:00|13448.9|13444.9|13450.4|13446.4|13453.6|13449.6|13448.9|13444.9|271
1727815800000|2024-10-01 20:50:00|13452|13448|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|398
1727816100000|2024-10-01 20:55:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|186
1727820000000|2024-10-01 22:00:00|13441.1|13437.1|13447.3|13443.3|13447.3|13443.3|13436.4|13432.4|53
1727820300000|2024-10-01 22:05:00|13448.9|13444.9|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|29
1727820600000|2024-10-01 22:10:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|24
1727820900000|2024-10-01 22:15:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|41
1727821200000|2024-10-01 22:20:00|13452|13448|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|42
1727821500000|2024-10-01 22:25:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|33
1727821800000|2024-10-01 22:30:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|26
1727822100000|2024-10-01 22:35:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|36
1727822400000|2024-10-01 22:40:00|||||||||2
1727822700000|2024-10-01 22:45:00|||||||||1
1727823000000|2024-10-01 22:50:00|||||||||3
1727823300000|2024-10-01 22:55:00|13452|13448|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|64
1727823600000|2024-10-01 23:00:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13448.9|13444.9|11
1727823900000|2024-10-01 23:05:00|13452|13448|13450.4|13446.4|13452|13448|13450.4|13446.4|20
1727824200000|2024-10-01 23:10:00|||||||||4
1727824500000|2024-10-01 23:15:00|||||||||11
1727824800000|2024-10-01 23:20:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|23
1727825100000|2024-10-01 23:25:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|34
1727825400000|2024-10-01 23:30:00|13452|13448|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|45
1727825700000|2024-10-01 23:35:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|46
1727826000000|2024-10-01 23:40:00|13444.2|13440.2|13445.8|13441.8|13447.3|13443.3|13444.2|13440.2|33
1727826300000|2024-10-01 23:45:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|11
1727826600000|2024-10-01 23:50:00|13445.8|13441.8|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|74
1727826900000|2024-10-01 23:55:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|61
1727827200000|2024-10-02 00:00:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|90
1727827500000|2024-10-02 00:05:00|13441.1|13437.1|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|66
1727827800000|2024-10-02 00:10:00|||||||||4
1727828100000|2024-10-02 00:15:00|13439.5|13435.5|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|124
1727828400000|2024-10-02 00:20:00|13445.8|13441.8|13444.2|13440.2|13445.8|13441.8|13444.2|13440.2|59
1727828700000|2024-10-02 00:25:00|13447.3|13443.3|13459.8|13455.8|13459.8|13455.8|13447.3|13443.3|171
1727829000000|2024-10-02 00:30:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|136
1727829300000|2024-10-02 00:35:00|13458.3|13454.3|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|77
1727829600000|2024-10-02 00:40:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|60
1727829900000|2024-10-02 00:45:00|13450.4|13446.4|13441.1|13437.1|13450.4|13446.4|13441.1|13437.1|137
1727830200000|2024-10-02 00:50:00|13439.5|13435.5|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|85
1727830500000|2024-10-02 00:55:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|53
1727830800000|2024-10-02 01:00:00|13441.1|13437.1|13442.6|13438.6|13444.2|13440.2|13441.1|13437.1|23
1727831100000|2024-10-02 01:05:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|78
1727831400000|2024-10-02 01:10:00|13439.5|13435.5|13437.9|13433.9|13439.5|13435.5|13437.9|13433.9|18
1727831700000|2024-10-02 01:15:00|13434.8|13430.8|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|136
1727832000000|2024-10-02 01:20:00|13433.3|13429.3|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|67
1727832300000|2024-10-02 01:25:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|119
1727832600000|2024-10-02 01:30:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|85
1727832900000|2024-10-02 01:35:00|13430.1|13426.1|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|128
1727833200000|2024-10-02 01:40:00|13431.7|13427.7|13433.3|13429.3|13434.8|13430.8|13431.7|13427.7|63
1727833500000|2024-10-02 01:45:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|32
1727833800000|2024-10-02 01:50:00|13433.3|13429.3|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|40
1727834100000|2024-10-02 01:55:00|||||||||27
1727834400000|2024-10-02 02:00:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|66
1727834700000|2024-10-02 02:05:00|13425.4|13421.4|13428.6|13424.6|13428.6|13424.6|13425.4|13421.4|31
1727835000000|2024-10-02 02:10:00|13425.4|13421.4|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|77
1727835300000|2024-10-02 02:15:00|13430.1|13426.1|13431.7|13427.7|13431.7|13427.7|13430.1|13426.1|14
1727835600000|2024-10-02 02:20:00|||||||||74
1727835900000|2024-10-02 02:25:00|13433.3|13429.3|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|84
1727836200000|2024-10-02 02:30:00|13430.1|13426.1|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|38
1727836500000|2024-10-02 02:35:00|13428.6|13424.6|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|39
1727836800000|2024-10-02 02:40:00|13430.1|13426.1|13431.7|13427.7|13431.7|13427.7|13430.1|13426.1|24
1727837100000|2024-10-02 02:45:00|13430.1|13426.1|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|28
1727837400000|2024-10-02 02:50:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|23
1727837700000|2024-10-02 02:55:00|||||||||22
1727838000000|2024-10-02 03:00:00|13422.3|13418.3|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|109
1727838300000|2024-10-02 03:05:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|44
1727838600000|2024-10-02 03:10:00|13427|13423|13425.4|13421.4|13427|13423|13425.4|13421.4|49
1727838900000|2024-10-02 03:15:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|160
1727839200000|2024-10-02 03:20:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|92
1727839500000|2024-10-02 03:25:00|13420.8|13416.8|13420.8|13416.8|13422.3|13418.3|13419.2|13415.2|24
1727839800000|2024-10-02 03:30:00|13419.2|13415.2|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|156
1727840100000|2024-10-02 03:35:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|23
1727840400000|2024-10-02 03:40:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|68
1727840700000|2024-10-02 03:45:00|13414.5|13410.5|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|111
1727841000000|2024-10-02 03:50:00|13417.6|13413.6|13416.1|13412.1|13417.6|13413.6|13416.1|13412.1|57
1727841300000|2024-10-02 03:55:00|||||||||9
1727841600000|2024-10-02 04:00:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|98
1727841900000|2024-10-02 04:05:00|13414.5|13410.5|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|68
1727842200000|2024-10-02 04:10:00|||||||||5
1727842500000|2024-10-02 04:15:00|||||||||6
1727842800000|2024-10-02 04:20:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|444
1727843100000|2024-10-02 04:25:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|633
1727843400000|2024-10-02 04:30:00|13417.6|13413.6|13420.8|13416.8|13422.3|13418.3|13416.1|13412.1|72
1727843700000|2024-10-02 04:35:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|71
1727844000000|2024-10-02 04:40:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|52
1727844300000|2024-10-02 04:45:00|13422.3|13418.3|13420.8|13416.8|13422.3|13418.3|13419.2|13415.2|64
1727844600000|2024-10-02 04:50:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|61
1727844900000|2024-10-02 04:55:00|13425.4|13421.4|13431.7|13427.7|13441.1|13437.1|13425.4|13421.4|415
1727845200000|2024-10-02 05:00:00|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|113
1727845500000|2024-10-02 05:05:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|53
1727845800000|2024-10-02 05:10:00|13430.1|13426.1|13434.8|13430.8|13434.8|13430.8|13430.1|13426.1|208
1727846100000|2024-10-02 05:15:00|13433.3|13429.3|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|121
1727846400000|2024-10-02 05:20:00|13434.8|13430.8|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|108
1727846700000|2024-10-02 05:25:00|13437.9|13433.9|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|72
1727847000000|2024-10-02 05:30:00|13439.5|13435.5|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|188
1727847300000|2024-10-02 05:35:00|13439.5|13435.5|13437.9|13433.9|13442.6|13438.6|13434.8|13430.8|214
1727847600000|2024-10-02 05:40:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|164
1727847900000|2024-10-02 05:45:00|13441.1|13437.1|13441.1|13437.1|13444.2|13440.2|13436.4|13432.4|181
1727848200000|2024-10-02 05:50:00|13442.6|13438.6|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|220
1727848500000|2024-10-02 05:55:00|13442.6|13438.6|13439.5|13435.5|13442.6|13438.6|13437.9|13433.9|153
1727848800000|2024-10-02 06:00:00|13441.1|13437.1|13434.8|13430.8|13444.2|13440.2|13434.8|13430.8|171
1727849100000|2024-10-02 06:05:00|||||||||101
1727849400000|2024-10-02 06:10:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|190
1727849700000|2024-10-02 06:15:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|83
1727850000000|2024-10-02 06:20:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|158
1727850300000|2024-10-02 06:25:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|83
1727850600000|2024-10-02 06:30:00|13428.6|13424.6|13422.3|13418.3|13431.7|13427.7|13422.3|13418.3|128
1727850900000|2024-10-02 06:35:00|13419.2|13415.2|13416.1|13412.1|13422.3|13418.3|13414.5|13410.5|357
1727851200000|2024-10-02 06:40:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|132
1727851500000|2024-10-02 06:45:00|13420.8|13416.8|13425.4|13421.4|13425.4|13421.4|13420.8|13416.8|90
1727851800000|2024-10-02 06:50:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|185
1727852100000|2024-10-02 06:55:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|164
1727852400000|2024-10-02 07:00:00|13416.1|13412.1|13406.7|13402.7|13419.2|13415.2|13406.7|13402.7|433
1727852700000|2024-10-02 07:05:00|13403.6|13399.6|13402|13398|13406.7|13402.7|13400.4|13396.4|374
1727853000000|2024-10-02 07:10:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13394.2|13390.2|446
1727853300000|2024-10-02 07:15:00|13395.8|13391.8|13398.9|13394.9|13400.4|13396.4|13394.2|13390.2|409
1727853600000|2024-10-02 07:20:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13397.3|13393.3|600
1727853900000|2024-10-02 07:25:00|13400.4|13396.4|13391.1|13387.1|13400.4|13396.4|13387.9|13383.9|257
1727854200000|2024-10-02 07:30:00|13389.5|13385.5|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|125
1727854500000|2024-10-02 07:35:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|335
1727854800000|2024-10-02 07:40:00|13391.1|13387.1|13381.7|13377.7|13391.1|13387.1|13381.7|13377.7|260
1727855100000|2024-10-02 07:45:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|390
1727855400000|2024-10-02 07:50:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|174
1727855700000|2024-10-02 07:55:00|13377|13373|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|249
1727856000000|2024-10-02 08:00:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|655
1727856300000|2024-10-02 08:05:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|94
1727856600000|2024-10-02 08:10:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|392
1727856900000|2024-10-02 08:15:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|222
1727857200000|2024-10-02 08:20:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|133
1727857500000|2024-10-02 08:25:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|327
1727857800000|2024-10-02 08:30:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|178
1727858100000|2024-10-02 08:35:00|13378.6|13374.6|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|277
1727858400000|2024-10-02 08:40:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|174
1727858700000|2024-10-02 08:45:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|192
1727859000000|2024-10-02 08:50:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|103
1727859300000|2024-10-02 08:55:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|281
1727859600000|2024-10-02 09:00:00|13369.2|13365.2|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|382
1727859900000|2024-10-02 09:05:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|253
1727860200000|2024-10-02 09:10:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|284
1727860500000|2024-10-02 09:15:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|177
1727860800000|2024-10-02 09:20:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|415
1727861100000|2024-10-02 09:25:00|13362.9|13358.9|13364.5|13360.5|13366.1|13362.1|13362.9|13358.9|296
1727861400000|2024-10-02 09:30:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|278
1727861700000|2024-10-02 09:35:00|13361.4|13357.4|13362.9|13358.9|13366.1|13362.1|13361.4|13357.4|229
1727862000000|2024-10-02 09:40:00|13364.5|13360.5|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|299
1727862300000|2024-10-02 09:45:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|341
1727862600000|2024-10-02 09:50:00|13359.8|13355.8|13359.8|13355.8|13361.4|13357.4|13356.7|13352.7|143
1727862900000|2024-10-02 09:55:00|13358.3|13354.3|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|357
1727863200000|2024-10-02 10:00:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|134
1727863500000|2024-10-02 10:05:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|437
1727863800000|2024-10-02 10:10:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|220
1727864100000|2024-10-02 10:15:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|128
1727864400000|2024-10-02 10:20:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|154
1727864700000|2024-10-02 10:25:00|13364.5|13360.5|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|109
1727865000000|2024-10-02 10:30:00|13359.8|13355.8|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|469
1727865300000|2024-10-02 10:35:00|13353.6|13349.6|13362.9|13358.9|13366.1|13362.1|13353.6|13349.6|644
1727865600000|2024-10-02 10:40:00|13364.5|13360.5|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|139
1727865900000|2024-10-02 10:45:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|175
1727866200000|2024-10-02 10:50:00|13361.4|13357.4|13359.8|13355.8|13361.4|13357.4|13359.8|13355.8|47
1727866500000|2024-10-02 10:55:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|141
1727866800000|2024-10-02 11:00:00|13358.3|13354.3|13362.9|13358.9|13369.2|13365.2|13356.7|13352.7|553
1727867100000|2024-10-02 11:05:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|199
1727867400000|2024-10-02 11:10:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|225
1727867700000|2024-10-02 11:15:00|13370.8|13366.8|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|233
1727868000000|2024-10-02 11:20:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|175
1727868300000|2024-10-02 11:25:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|396
1727868600000|2024-10-02 11:30:00|13378.6|13374.6|13359.8|13355.8|13378.6|13374.6|13359.8|13355.8|587
1727868900000|2024-10-02 11:35:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|223
1727869200000|2024-10-02 11:40:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|194
1727869500000|2024-10-02 11:45:00|13356.7|13352.7|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|297
1727869800000|2024-10-02 11:50:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13356.7|13352.7|272
1727870100000|2024-10-02 11:55:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|130
1727870400000|2024-10-02 12:00:00|13362.9|13358.9|13356.7|13352.7|13366.1|13362.1|13356.7|13352.7|857
1727870700000|2024-10-02 12:05:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|586
1727871000000|2024-10-02 12:10:00|13356.7|13352.7|13345.8|13341.8|13356.7|13352.7|13344.2|13340.2|915
1727871300000|2024-10-02 12:15:00|13347.3|13343.3|13322.3|13318.3|13347.3|13343.3|13316.1|13312.1|2067
1727871600000|2024-10-02 12:20:00|13319.2|13315.2|13300.4|13296.4|13322.3|13318.3|13300.4|13296.4|1771
1727871900000|2024-10-02 12:25:00|13303.6|13299.6|13291.1|13287.1|13306.7|13302.7|13291.1|13287.1|1966
1727872200000|2024-10-02 12:30:00|13287.9|13283.9|13300.4|13296.4|13300.4|13296.4|13284.8|13280.8|1951
1727872500000|2024-10-02 12:35:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13291.1|13287.1|908
1727872800000|2024-10-02 12:40:00|13294.2|13290.2|13284.8|13280.8|13297.3|13293.3|13281.7|13277.7|1076
1727873100000|2024-10-02 12:45:00|13281.7|13277.7|13287.9|13283.9|13291.1|13287.1|13281.7|13277.7|1427
1727873400000|2024-10-02 12:50:00|13291.1|13287.1|13278.6|13274.6|13291.1|13287.1|13275.4|13271.4|1099
1727873700000|2024-10-02 12:55:00|13275.4|13271.4|13269.2|13265.2|13275.4|13271.4|13262.9|13258.9|1572
1727874000000|2024-10-02 13:00:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13269.2|13265.2|755
1727874300000|2024-10-02 13:05:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13272.3|13268.3|1379
1727874600000|2024-10-02 13:10:00|13277|13273|13272.3|13268.3|13281.7|13277.7|13272.3|13268.3|897
1727874900000|2024-10-02 13:15:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13269.2|13265.2|798
1727875200000|2024-10-02 13:20:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|807
1727875500000|2024-10-02 13:25:00|13266.1|13262.1|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|1016
1727875800000|2024-10-02 13:30:00|13262.9|13258.9|13247.3|13243.3|13262.9|13258.9|13247.3|13243.3|1296
1727876100000|2024-10-02 13:35:00|13244.2|13240.2|13250.4|13246.4|13250.4|13246.4|13230.1|13226.1|1764
1727876400000|2024-10-02 13:40:00|13252|13248|13262.9|13258.9|13262.9|13258.9|13250.4|13246.4|1827
1727876700000|2024-10-02 13:45:00|13266.1|13262.1|13253.6|13249.6|13266.1|13262.1|13252|13248|1554
1727877000000|2024-10-02 13:50:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|1126
1727877300000|2024-10-02 13:55:00|13253.6|13249.6|13247.3|13243.3|13256.7|13252.7|13237.9|13233.9|1877
1727877600000|2024-10-02 14:00:00|13250.4|13246.4|13250.4|13246.4|13250.4|13246.4|13244.2|13240.2|986
1727877900000|2024-10-02 14:05:00|13253.6|13249.6|13266.1|13262.1|13266.1|13262.1|13253.6|13249.6|1275
1727878200000|2024-10-02 14:10:00|13269.2|13265.2|13262.9|13258.9|13269.2|13265.2|13259.8|13255.8|801
1727878500000|2024-10-02 14:15:00|13266.1|13262.1|13256.7|13252.7|13269.2|13265.2|13256.7|13252.7|513
1727878800000|2024-10-02 14:20:00|13259.8|13255.8|13266.1|13262.1|13269.2|13265.2|13253.6|13249.6|1005
1727879100000|2024-10-02 14:25:00|13262.9|13258.9|13259.8|13255.8|13266.1|13262.1|13256.7|13252.7|694
1727879400000|2024-10-02 14:30:00|13262.9|13258.9|13253.6|13249.6|13266.1|13262.1|13247.3|13243.3|1646
1727879700000|2024-10-02 14:35:00|13250.4|13246.4|13250.4|13246.4|13256.7|13252.7|13250.4|13246.4|1024
1727880000000|2024-10-02 14:40:00|13253.6|13249.6|13245.8|13241.8|13253.6|13249.6|13244.2|13240.2|1241
1727880300000|2024-10-02 14:45:00|13244.2|13240.2|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|591
1727880600000|2024-10-02 14:50:00|13244.2|13240.2|13247.3|13243.3|13250.4|13246.4|13241.1|13237.1|1037
1727880900000|2024-10-02 14:55:00|13250.4|13246.4|13256.7|13252.7|13256.7|13252.7|13244.2|13240.2|808
1727881200000|2024-10-02 15:00:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13253.6|13249.6|1007
1727881500000|2024-10-02 15:05:00|13259.8|13255.8|13272.3|13268.3|13272.3|13268.3|13256.7|13252.7|742
1727881800000|2024-10-02 15:10:00|13275.4|13271.4|13269.2|13265.2|13278.6|13274.6|13266.1|13262.1|971
1727882100000|2024-10-02 15:15:00|13266.1|13262.1|13284.8|13280.8|13284.8|13280.8|13262.9|13258.9|2064
1727882400000|2024-10-02 15:20:00|13287.9|13283.9|13275.4|13271.4|13287.9|13283.9|13275.4|13271.4|2950
1727882700000|2024-10-02 15:25:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|634
1727883000000|2024-10-02 15:30:00|13275.4|13271.4|13281.7|13277.7|13284.8|13280.8|13275.4|13271.4|524
1727883300000|2024-10-02 15:35:00|13284.8|13280.8|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|339
1727883600000|2024-10-02 15:40:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|655
1727883900000|2024-10-02 15:45:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|682
1727884200000|2024-10-02 15:50:00|13291.1|13287.1|13297.3|13293.3|13303.6|13299.6|13291.1|13287.1|934
1727884500000|2024-10-02 15:55:00|13300.4|13296.4|13312.9|13308.9|13312.9|13308.9|13300.4|13296.4|1299
1727884800000|2024-10-02 16:00:00|13311.4|13307.4|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|675
1727885100000|2024-10-02 16:05:00|13303.6|13299.6|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|750
1727885400000|2024-10-02 16:10:00|13306.7|13302.7|13300.4|13296.4|13309.8|13305.8|13300.4|13296.4|307
1727885700000|2024-10-02 16:15:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|406
1727886000000|2024-10-02 16:20:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|186
1727886300000|2024-10-02 16:25:00|13303.6|13299.6|13300.4|13296.4|13309.8|13305.8|13300.4|13296.4|654
1727886600000|2024-10-02 16:30:00|13297.3|13293.3|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|851
1727886900000|2024-10-02 16:35:00|13303.6|13299.6|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|620
1727887200000|2024-10-02 16:40:00|13292.6|13288.6|13287.9|13283.9|13294.2|13290.2|13287.9|13283.9|685
1727887500000|2024-10-02 16:45:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|799
1727887800000|2024-10-02 16:50:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|369
1727888100000|2024-10-02 16:55:00|13287.9|13283.9|13297.3|13293.3|13297.3|13293.3|13287.9|13283.9|289
1727888400000|2024-10-02 17:00:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|584
1727888700000|2024-10-02 17:05:00|13303.6|13299.6|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|208
1727889000000|2024-10-02 17:10:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|1021
1727889300000|2024-10-02 17:15:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13287.9|13283.9|366
1727889600000|2024-10-02 17:20:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|433
1727889900000|2024-10-02 17:25:00|13291.1|13287.1|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|811
1727890200000|2024-10-02 17:30:00|13294.2|13290.2|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|363
1727890500000|2024-10-02 17:35:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|427
1727890800000|2024-10-02 17:40:00|13300.4|13296.4|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|444
1727891100000|2024-10-02 17:45:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|827
1727891400000|2024-10-02 17:50:00|13309.8|13305.8|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|618
1727891700000|2024-10-02 17:55:00|13322.3|13318.3|13312.9|13308.9|13322.3|13318.3|13312.9|13308.9|444
1727892000000|2024-10-02 18:00:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13308.3|13304.3|500
1727892300000|2024-10-02 18:05:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|475
1727892600000|2024-10-02 18:10:00|13312.9|13308.9|13319.2|13315.2|13322.3|13318.3|13312.9|13308.9|435
1727892900000|2024-10-02 18:15:00|13316.1|13312.1|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|290
1727893200000|2024-10-02 18:20:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|272
1727893500000|2024-10-02 18:25:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|478
1727893800000|2024-10-02 18:30:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|364
1727894100000|2024-10-02 18:35:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|120
1727894400000|2024-10-02 18:40:00|||||||||101
1727894700000|2024-10-02 18:45:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|745
1727895000000|2024-10-02 18:50:00|13306.7|13302.7|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|681
1727895300000|2024-10-02 18:55:00|13311.4|13307.4|13309.8|13305.8|13316.1|13312.1|13303.6|13299.6|1450
1727895600000|2024-10-02 19:00:00|13312.9|13308.9|13316.1|13312.1|13319.2|13315.2|13309.8|13305.8|702
1727895900000|2024-10-02 19:05:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|529
1727896200000|2024-10-02 19:10:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|236
1727896500000|2024-10-02 19:15:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|240
1727896800000|2024-10-02 19:20:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|379
1727897100000|2024-10-02 19:25:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|379
1727897400000|2024-10-02 19:30:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|550
1727897700000|2024-10-02 19:35:00|13297.3|13293.3|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|812
1727898000000|2024-10-02 19:40:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|528
1727898300000|2024-10-02 19:45:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|939
1727898600000|2024-10-02 19:50:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|669
1727898900000|2024-10-02 19:55:00|13300.4|13296.4|13316.1|13312.1|13316.1|13312.1|13300.4|13296.4|3019
1727899200000|2024-10-02 20:00:00|13312.9|13308.9|13312.9|13308.9|13319.2|13315.2|13306.7|13302.7|1506
1727899500000|2024-10-02 20:05:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|438
1727899800000|2024-10-02 20:10:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|283
1727900100000|2024-10-02 20:15:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|270
1727900400000|2024-10-02 20:20:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|140
1727900700000|2024-10-02 20:25:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|343
1727901000000|2024-10-02 20:30:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|665
1727901300000|2024-10-02 20:35:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|690
1727901600000|2024-10-02 20:40:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|470
1727901900000|2024-10-02 20:45:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|555
1727902200000|2024-10-02 20:50:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|413
1727902500000|2024-10-02 20:55:00|13308.3|13304.3|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|481
1727906400000|2024-10-02 22:00:00|13306.7|13302.7|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|51
1727906700000|2024-10-02 22:05:00|13311.4|13307.4|13312.9|13308.9|13312.9|13308.9|13311.4|13307.4|10
1727907000000|2024-10-02 22:10:00|||||||||2
1727907300000|2024-10-02 22:15:00|||||||||17
1727907600000|2024-10-02 22:20:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|34
1727907900000|2024-10-02 22:25:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|33
1727908200000|2024-10-02 22:30:00|||||||||5
1727908500000|2024-10-02 22:35:00|||||||||30
1727908800000|2024-10-02 22:40:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|18
1727909100000|2024-10-02 22:45:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|41
1727909400000|2024-10-02 22:50:00|13308.3|13304.3|13306.7|13302.7|13308.3|13304.3|13306.7|13302.7|2
1727909700000|2024-10-02 22:55:00|||||||||9
1727910000000|2024-10-02 23:00:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|13
1727910300000|2024-10-02 23:05:00|13300.4|13296.4|13300.4|13296.4|13302|13298|13300.4|13296.4|63
1727910600000|2024-10-02 23:10:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|16
1727910900000|2024-10-02 23:15:00|13303.6|13299.6|13302|13298|13303.6|13299.6|13300.4|13296.4|15
1727911200000|2024-10-02 23:20:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|16
1727911500000|2024-10-02 23:25:00|13305.1|13301.1|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|47
1727911800000|2024-10-02 23:30:00|||||||||44
1727912100000|2024-10-02 23:35:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|43
1727912400000|2024-10-02 23:40:00|13308.3|13304.3|13308.3|13304.3|13309.8|13305.8|13306.7|13302.7|33
1727912700000|2024-10-02 23:45:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|27
1727913000000|2024-10-02 23:50:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|45
1727913300000|2024-10-02 23:55:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13302|13298|14
1727913600000|2024-10-03 00:00:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13297.3|13293.3|120
1727913900000|2024-10-03 00:05:00|13302|13298|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|78
1727914200000|2024-10-03 00:10:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|190
1727914500000|2024-10-03 00:15:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|209
1727914800000|2024-10-03 00:20:00|13303.6|13299.6|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|47
1727915100000|2024-10-03 00:25:00|||||||||8
1727915400000|2024-10-03 00:30:00|13298.9|13294.9|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|83
1727915700000|2024-10-03 00:35:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|28
1727916000000|2024-10-03 00:40:00|||||||||25
1727916600000|2024-10-03 00:50:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|10
1727916900000|2024-10-03 00:55:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|25
1727917200000|2024-10-03 01:00:00|13287.9|13283.9|13284.8|13280.8|13289.5|13285.5|13284.8|13280.8|22
1727917500000|2024-10-03 01:05:00|13286.4|13282.4|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|75
1727917800000|2024-10-03 01:10:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|385
1727918100000|2024-10-03 01:15:00|13292.6|13288.6|13300.4|13296.4|13300.4|13296.4|13287.9|13283.9|440
1727918400000|2024-10-03 01:20:00|13298.9|13294.9|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|403
1727918700000|2024-10-03 01:25:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|97
1727919000000|2024-10-03 01:30:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|104
1727919300000|2024-10-03 01:35:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|313
1727919600000|2024-10-03 01:40:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|64
1727919900000|2024-10-03 01:45:00|13308.3|13304.3|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|73
1727920200000|2024-10-03 01:50:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|71
1727920500000|2024-10-03 01:55:00|13298.9|13294.9|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|42
1727920800000|2024-10-03 02:00:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13292.6|13288.6|41
1727921100000|2024-10-03 02:05:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|67
1727921400000|2024-10-03 02:10:00|13300.4|13296.4|13298.9|13294.9|13300.4|13296.4|13297.3|13293.3|67
1727921700000|2024-10-03 02:15:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|35
1727922000000|2024-10-03 02:20:00|13302|13298|13303.6|13299.6|13303.6|13299.6|13302|13298|18
1727922300000|2024-10-03 02:25:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|25
1727922600000|2024-10-03 02:30:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|52
1727922900000|2024-10-03 02:35:00|||||||||1
1727923200000|2024-10-03 02:40:00|13302|13298|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|87
1727923500000|2024-10-03 02:45:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|97
1727923800000|2024-10-03 02:50:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|16
1727924100000|2024-10-03 02:55:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|25
1727924400000|2024-10-03 03:00:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|81
1727924700000|2024-10-03 03:05:00|13305.1|13301.1|13303.6|13299.6|13305.1|13301.1|13300.4|13296.4|82
1727925000000|2024-10-03 03:10:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|122
1727925300000|2024-10-03 03:15:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|10
1727925600000|2024-10-03 03:20:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|58
1727925900000|2024-10-03 03:25:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|159
1727926200000|2024-10-03 03:30:00|||||||||11
1727926500000|2024-10-03 03:35:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|128
1727926800000|2024-10-03 03:40:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|113
1727927100000|2024-10-03 03:45:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|96
1727927400000|2024-10-03 03:50:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13298.9|13294.9|3
1727927700000|2024-10-03 03:55:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|103
1727928000000|2024-10-03 04:00:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|213
1727928300000|2024-10-03 04:05:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|55
1727928600000|2024-10-03 04:10:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|256
1727928900000|2024-10-03 04:15:00|13281.7|13277.7|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|102
1727929200000|2024-10-03 04:20:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|128
1727929500000|2024-10-03 04:25:00|13286.4|13282.4|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|56
1727929800000|2024-10-03 04:30:00|||||||||18
1727930100000|2024-10-03 04:35:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|317
1727930400000|2024-10-03 04:40:00|13289.5|13285.5|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|72
1727930700000|2024-10-03 04:45:00|13289.5|13285.5|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|89
1727931000000|2024-10-03 04:50:00|13289.5|13285.5|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|79
1727931600000|2024-10-03 05:00:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|38
1727931900000|2024-10-03 05:05:00|13291.1|13287.1|13289.5|13285.5|13291.1|13287.1|13287.9|13283.9|98
1727932200000|2024-10-03 05:10:00|13291.1|13287.1|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|106
1727932500000|2024-10-03 05:15:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|40
1727932800000|2024-10-03 05:20:00|||||||||10
1727933100000|2024-10-03 05:25:00|13298.9|13294.9|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|100
1727933400000|2024-10-03 05:30:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|131
1727933700000|2024-10-03 05:35:00|13300.4|13296.4|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|159
1727934000000|2024-10-03 05:40:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|67
1727934300000|2024-10-03 05:45:00|||||||||30
1727934600000|2024-10-03 05:50:00|13302|13298|13308.3|13304.3|13309.8|13305.8|13300.4|13296.4|287
1727934900000|2024-10-03 05:55:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|40
1727935200000|2024-10-03 06:00:00|13309.8|13305.8|13305.1|13301.1|13309.8|13305.8|13303.6|13299.6|232
1727935500000|2024-10-03 06:05:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|152
1727935800000|2024-10-03 06:10:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|194
1727936100000|2024-10-03 06:15:00|13300.4|13296.4|13302|13298|13303.6|13299.6|13297.3|13293.3|261
1727936400000|2024-10-03 06:20:00|13303.6|13299.6|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|197
1727936700000|2024-10-03 06:25:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|164
1727937000000|2024-10-03 06:30:00|13298.9|13294.9|13306.7|13302.7|13309.8|13305.8|13297.3|13293.3|301
1727937300000|2024-10-03 06:35:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|148
1727937600000|2024-10-03 06:40:00|13305.1|13301.1|13297.3|13293.3|13306.7|13302.7|13297.3|13293.3|470
1727937900000|2024-10-03 06:45:00|13295.8|13291.8|13291.1|13287.1|13295.8|13291.8|13291.1|13287.1|48
1727938200000|2024-10-03 06:50:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|94
1727938500000|2024-10-03 06:55:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|59
1727938800000|2024-10-03 07:00:00|13292.6|13288.6|13278.6|13274.6|13294.2|13290.2|13275.4|13271.4|733
1727939100000|2024-10-03 07:05:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|450
1727939400000|2024-10-03 07:10:00|13277|13273|13269.2|13265.2|13278.6|13274.6|13269.2|13265.2|664
1727939700000|2024-10-03 07:15:00|13267.6|13263.6|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|469
1727940000000|2024-10-03 07:20:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|415
1727940300000|2024-10-03 07:25:00|13270.8|13266.8|13275.4|13271.4|13275.4|13271.4|13270.8|13266.8|357
1727940600000|2024-10-03 07:30:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|317
1727940900000|2024-10-03 07:35:00|13270.8|13266.8|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|363
1727941200000|2024-10-03 07:40:00|13267.6|13263.6|13267.6|13263.6|13269.2|13265.2|13266.1|13262.1|170
1727941500000|2024-10-03 07:45:00|13269.2|13265.2|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|168
1727941800000|2024-10-03 07:50:00|13269.2|13265.2|13275.4|13271.4|13275.4|13271.4|13269.2|13265.2|274
1727942100000|2024-10-03 07:55:00|13273.9|13269.9|13278.6|13274.6|13278.6|13274.6|13273.9|13269.9|250
1727942400000|2024-10-03 08:00:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|90
1727942700000|2024-10-03 08:05:00|13270.8|13266.8|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|285
1727943000000|2024-10-03 08:10:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|164
1727943300000|2024-10-03 08:15:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|153
1727943600000|2024-10-03 08:20:00|13264.5|13260.5|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|160
1727943900000|2024-10-03 08:25:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|139
1727944200000|2024-10-03 08:30:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|95
1727944500000|2024-10-03 08:35:00|13261.4|13257.4|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|232
1727944800000|2024-10-03 08:40:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|211
1727945100000|2024-10-03 08:45:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|98
1727945400000|2024-10-03 08:50:00|13264.5|13260.5|13262.9|13258.9|13264.5|13260.5|13262.9|13258.9|128
1727945700000|2024-10-03 08:55:00|13261.4|13257.4|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|590
1727946000000|2024-10-03 09:00:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|300
1727946300000|2024-10-03 09:05:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|660
1727946600000|2024-10-03 09:10:00|13258.3|13254.3|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|110
1727946900000|2024-10-03 09:15:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|178
1727947200000|2024-10-03 09:20:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|113
1727947500000|2024-10-03 09:25:00|13259.8|13255.8|13258.3|13254.3|13259.8|13255.8|13258.3|13254.3|96
1727947800000|2024-10-03 09:30:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|229
1727948100000|2024-10-03 09:35:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|238
1727948400000|2024-10-03 09:40:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|230
1727948700000|2024-10-03 09:45:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|127
1727949000000|2024-10-03 09:50:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|146
1727949300000|2024-10-03 09:55:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13259.8|13255.8|168
1727949600000|2024-10-03 10:00:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|174
1727949900000|2024-10-03 10:05:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|80
1727950200000|2024-10-03 10:10:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13258.3|13254.3|82
1727950500000|2024-10-03 10:15:00|||||||||52
1727950800000|2024-10-03 10:20:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|280
1727951100000|2024-10-03 10:25:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|195
1727951400000|2024-10-03 10:30:00|||||||||41
1727951700000|2024-10-03 10:35:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13259.8|13255.8|307
1727952000000|2024-10-03 10:40:00|13261.4|13257.4|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|113
1727952300000|2024-10-03 10:45:00|13261.4|13257.4|13259.8|13255.8|13262.9|13258.9|13259.8|13255.8|206
1727952600000|2024-10-03 10:50:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|391
1727952900000|2024-10-03 10:55:00|||||||||47
1727953200000|2024-10-03 11:00:00|13261.4|13257.4|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|545
1727953500000|2024-10-03 11:05:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|48
1727953800000|2024-10-03 11:10:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13259.8|13255.8|590
1727954100000|2024-10-03 11:15:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|223
1727954400000|2024-10-03 11:20:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|135
1727954700000|2024-10-03 11:25:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|343
1727955000000|2024-10-03 11:30:00|13264.5|13260.5|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|184
1727955300000|2024-10-03 11:35:00|13264.5|13260.5|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|191
1727955600000|2024-10-03 11:40:00|13264.5|13260.5|13278.6|13274.6|13278.6|13274.6|13264.5|13260.5|620
1727955900000|2024-10-03 11:45:00|13281.7|13277.7|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|376
1727956200000|2024-10-03 11:50:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|140
1727956500000|2024-10-03 11:55:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|511
1727956800000|2024-10-03 12:00:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|567
1727957100000|2024-10-03 12:05:00|13269.2|13265.2|13272.3|13268.3|13273.9|13269.9|13269.2|13265.2|796
1727957400000|2024-10-03 12:10:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13267.6|13263.6|589
1727957700000|2024-10-03 12:15:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|520
1727958000000|2024-10-03 12:20:00|13266.1|13262.1|13269.2|13265.2|13275.4|13271.4|13266.1|13262.1|603
1727958300000|2024-10-03 12:25:00|13272.3|13268.3|13262.9|13258.9|13275.4|13271.4|13262.9|13258.9|743
1727958600000|2024-10-03 12:30:00|13273.9|13269.9|13272.3|13268.3|13287.9|13283.9|13256.7|13252.7|2272
1727958900000|2024-10-03 12:35:00|13269.2|13265.2|13278.6|13274.6|13284.8|13280.8|13269.2|13265.2|1177
1727959200000|2024-10-03 12:40:00|13275.4|13271.4|13284.8|13280.8|13284.8|13280.8|13272.3|13268.3|736
1727959500000|2024-10-03 12:45:00|13281.7|13277.7|13272.3|13268.3|13291.1|13287.1|13272.3|13268.3|1551
1727959800000|2024-10-03 12:50:00|13275.4|13271.4|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|830
1727960100000|2024-10-03 12:55:00|13273.9|13269.9|13253.6|13249.6|13275.4|13271.4|13253.6|13249.6|1332
1727960400000|2024-10-03 13:00:00|13256.7|13252.7|13266.1|13262.1|13266.1|13262.1|13256.7|13252.7|1621
1727960700000|2024-10-03 13:05:00|13264.5|13260.5|13269.2|13265.2|13272.3|13268.3|13262.9|13258.9|1082
1727961000000|2024-10-03 13:10:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|557
1727961300000|2024-10-03 13:15:00|13269.2|13265.2|13259.8|13255.8|13269.2|13265.2|13259.8|13255.8|916
1727961600000|2024-10-03 13:20:00|13262.9|13258.9|13269.2|13265.2|13272.3|13268.3|13262.9|13258.9|664
1727961900000|2024-10-03 13:25:00|13267.6|13263.6|13269.2|13265.2|13269.2|13265.2|13259.8|13255.8|612
1727962200000|2024-10-03 13:30:00|13272.3|13268.3|13281.7|13277.7|13281.7|13277.7|13266.1|13262.1|1232
1727962500000|2024-10-03 13:35:00|13280.1|13276.1|13284.8|13280.8|13284.8|13280.8|13272.3|13268.3|1520
1727962800000|2024-10-03 13:40:00|13286.4|13282.4|13275.4|13271.4|13287.9|13283.9|13275.4|13271.4|1201
1727963100000|2024-10-03 13:45:00|13277|13273|13291.1|13287.1|13291.1|13287.1|13275.4|13271.4|1026
1727963400000|2024-10-03 13:50:00|13287.9|13283.9|13269.2|13265.2|13287.9|13283.9|13262.9|13258.9|537
1727963700000|2024-10-03 13:55:00|13270.8|13266.8|13267.6|13263.6|13272.3|13268.3|13259.8|13255.8|1008
1727964000000|2024-10-03 14:00:00|13230.1|13226.1|13247.3|13243.3|13247.3|13243.3|13219.2|13215.2|3709
1727964300000|2024-10-03 14:05:00|13244.2|13240.2|13237.9|13233.9|13247.3|13243.3|13234.8|13230.8|2421
1727964600000|2024-10-03 14:10:00|13234.8|13230.8|13256.7|13252.7|13278.6|13274.6|13234.8|13230.8|3162
1727964900000|2024-10-03 14:15:00|13259.8|13255.8|13237.9|13233.9|13259.8|13255.8|13234.8|13230.8|2793
1727965200000|2024-10-03 14:20:00|13241.1|13237.1|13253.6|13249.6|13256.7|13252.7|13241.1|13237.1|2145
1727965500000|2024-10-03 14:25:00|13250.4|13246.4|13244.2|13240.2|13259.8|13255.8|13244.2|13240.2|1518
1727965800000|2024-10-03 14:30:00|13247.3|13243.3|13241.1|13237.1|13250.4|13246.4|13234.8|13230.8|1105
1727966100000|2024-10-03 14:35:00|13244.2|13240.2|13228.6|13224.6|13244.2|13240.2|13225.4|13221.4|1401
1727966400000|2024-10-03 14:40:00|13227|13223|13216.1|13212.1|13228.6|13224.6|13212.9|13208.9|1602
1727966700000|2024-10-03 14:45:00|13212.9|13208.9|13219.2|13215.2|13222.3|13218.3|13212.9|13208.9|1019
1727967000000|2024-10-03 14:50:00|13217.6|13213.6|13231.7|13227.7|13231.7|13227.7|13212.9|13208.9|1596
1727967300000|2024-10-03 14:55:00|13228.6|13224.6|13231.7|13227.7|13234.8|13230.8|13225.4|13221.4|1107
1727967600000|2024-10-03 15:00:00|13234.8|13230.8|13247.3|13243.3|13247.3|13243.3|13225.4|13221.4|1815
1727967900000|2024-10-03 15:05:00|13244.2|13240.2|13250.4|13246.4|13253.6|13249.6|13244.2|13240.2|598
1727968200000|2024-10-03 15:10:00|13253.6|13249.6|13262.9|13258.9|13262.9|13258.9|13247.3|13243.3|1611
1727968500000|2024-10-03 15:15:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|972
1727968800000|2024-10-03 15:20:00|13269.2|13265.2|13259.8|13255.8|13275.4|13271.4|13259.8|13255.8|1176
1727969100000|2024-10-03 15:25:00|13262.9|13258.9|13250.4|13246.4|13266.1|13262.1|13250.4|13246.4|896
1727969400000|2024-10-03 15:30:00|13253.6|13249.6|13250.4|13246.4|13256.7|13252.7|13247.3|13243.3|295
1727969700000|2024-10-03 15:35:00|13253.6|13249.6|13259.8|13255.8|13259.8|13255.8|13244.2|13240.2|875
1727970000000|2024-10-03 15:40:00|13256.7|13252.7|13259.8|13255.8|13269.2|13265.2|13256.7|13252.7|989
1727970300000|2024-10-03 15:45:00|13262.9|13258.9|13266.1|13262.1|13269.2|13265.2|13259.8|13255.8|657
1727970600000|2024-10-03 15:50:00|13269.2|13265.2|13262.9|13258.9|13269.2|13265.2|13259.8|13255.8|648
1727970900000|2024-10-03 15:55:00|13259.8|13255.8|13250.4|13246.4|13259.8|13255.8|13247.3|13243.3|748
1727971200000|2024-10-03 16:00:00|13247.3|13243.3|13253.6|13249.6|13253.6|13249.6|13247.3|13243.3|411
1727971500000|2024-10-03 16:05:00|13250.4|13246.4|13247.3|13243.3|13250.4|13246.4|13241.1|13237.1|517
1727971800000|2024-10-03 16:10:00|13250.4|13246.4|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|547
1727972100000|2024-10-03 16:15:00|13253.6|13249.6|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|227
1727972400000|2024-10-03 16:20:00|13250.4|13246.4|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|295
1727972700000|2024-10-03 16:25:00|13247.3|13243.3|13247.3|13243.3|13253.6|13249.6|13244.2|13240.2|861
1727973000000|2024-10-03 16:30:00|13244.2|13240.2|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|377
1727973300000|2024-10-03 16:35:00|13234.8|13230.8|13241.1|13237.1|13241.1|13237.1|13234.8|13230.8|552
1727973600000|2024-10-03 16:40:00|13237.9|13233.9|13237.9|13233.9|13247.3|13243.3|13234.8|13230.8|1646
1727973900000|2024-10-03 16:45:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|878
1727974200000|2024-10-03 16:50:00|13241.1|13237.1|13241.1|13237.1|13241.1|13237.1|13241.1|13237.1|179
1727974500000|2024-10-03 16:55:00|13244.2|13240.2|13244.2|13240.2|13245.8|13241.8|13241.1|13237.1|395
1727974800000|2024-10-03 17:00:00|13247.3|13243.3|13259.8|13255.8|13259.8|13255.8|13247.3|13243.3|486
1727975100000|2024-10-03 17:05:00|13262.9|13258.9|13256.7|13252.7|13262.9|13258.9|13250.4|13246.4|515
1727975400000|2024-10-03 17:10:00|13253.6|13249.6|13253.6|13249.6|13253.6|13249.6|13250.4|13246.4|269
1727975700000|2024-10-03 17:15:00|13252|13248|13247.3|13243.3|13252|13248|13244.2|13240.2|353
1727976000000|2024-10-03 17:20:00|13244.2|13240.2|13231.7|13227.7|13244.2|13240.2|13231.7|13227.7|539
1727976300000|2024-10-03 17:25:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13228.6|13224.6|1163
1727976600000|2024-10-03 17:30:00|13236.4|13232.4|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|265
1727976900000|2024-10-03 17:35:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|280
1727977200000|2024-10-03 17:40:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|413
1727977500000|2024-10-03 17:45:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|84
1727977800000|2024-10-03 17:50:00|13231.7|13227.7|13231.7|13227.7|13234.8|13230.8|13225.4|13221.4|541
1727978100000|2024-10-03 17:55:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|479
1727978400000|2024-10-03 18:00:00|13228.6|13224.6|13222.3|13218.3|13231.7|13227.7|13219.2|13215.2|523
1727978700000|2024-10-03 18:05:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|896
1727979000000|2024-10-03 18:10:00|13223.9|13219.9|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|399
1727979300000|2024-10-03 18:15:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|370
1727979600000|2024-10-03 18:20:00|13223.9|13219.9|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|236
1727979900000|2024-10-03 18:25:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|616
1727980200000|2024-10-03 18:30:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13219.2|13215.2|259
1727980500000|2024-10-03 18:35:00|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|13219.2|13215.2|753
1727980800000|2024-10-03 18:40:00|13219.2|13215.2|13216.1|13212.1|13222.3|13218.3|13212.9|13208.9|1806
1727981100000|2024-10-03 18:45:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|1094
1727981400000|2024-10-03 18:50:00|13212.9|13208.9|13212.9|13208.9|13219.2|13215.2|13212.9|13208.9|760
1727981700000|2024-10-03 18:55:00|13216.1|13212.1|13206.7|13202.7|13216.1|13212.1|13206.7|13202.7|1716
1727982000000|2024-10-03 19:00:00|13203.6|13199.6|13206.7|13202.7|13209.8|13205.8|13200.4|13196.4|1336
1727982300000|2024-10-03 19:05:00|13209.8|13205.8|13200.4|13196.4|13209.8|13205.8|13200.4|13196.4|285
1727982600000|2024-10-03 19:10:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13200.4|13196.4|152
1727982900000|2024-10-03 19:15:00|13203.6|13199.6|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|918
1727983200000|2024-10-03 19:20:00|13203.6|13199.6|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|476
1727983500000|2024-10-03 19:25:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|416
1727983800000|2024-10-03 19:30:00|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|1209
1727984100000|2024-10-03 19:35:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13206.7|13202.7|747
1727984400000|2024-10-03 19:40:00|13209.8|13205.8|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|924
1727984700000|2024-10-03 19:45:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13202|13198|740
1727985000000|2024-10-03 19:50:00|13206.7|13202.7|13200.4|13196.4|13206.7|13202.7|13200.4|13196.4|1022
1727985300000|2024-10-03 19:55:00|13197.3|13193.3|13194.2|13190.2|13200.4|13196.4|13191.1|13187.1|3198
1727985600000|2024-10-03 20:00:00|13191.1|13187.1|13184.8|13180.8|13194.2|13190.2|13178.6|13174.6|2307
1727985900000|2024-10-03 20:05:00|13186.4|13182.4|13187.9|13183.9|13191.1|13187.1|13184.8|13180.8|715
1727986200000|2024-10-03 20:10:00|13184.8|13180.8|13191.1|13187.1|13191.1|13187.1|13184.8|13180.8|723
1727986500000|2024-10-03 20:15:00|13187.9|13183.9|13191.1|13187.1|13194.2|13190.2|13187.9|13183.9|779
1727986800000|2024-10-03 20:20:00|13194.2|13190.2|13197.3|13193.3|13197.3|13193.3|13191.1|13187.1|699
1727987100000|2024-10-03 20:25:00|13200.4|13196.4|13200.4|13196.4|13200.4|13196.4|13200.4|13196.4|377
1727987400000|2024-10-03 20:30:00|||||||||85
1727987700000|2024-10-03 20:35:00|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|394
1727988000000|2024-10-03 20:40:00|13206.7|13202.7|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|131
1727988300000|2024-10-03 20:45:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|489
1727988600000|2024-10-03 20:50:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|223
1727988900000|2024-10-03 20:55:00|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|349
1727992800000|2024-10-03 22:00:00|13209.8|13205.8|13209.8|13205.8|13211.4|13207.4|13209.8|13205.8|38
1727993100000|2024-10-03 22:05:00|13211.4|13207.4|13209.8|13205.8|13211.4|13207.4|13209.8|13205.8|6
1727993400000|2024-10-03 22:10:00|||||||||6
1727993700000|2024-10-03 22:15:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|98
1727994000000|2024-10-03 22:20:00|||||||||2
1727994300000|2024-10-03 22:25:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|11
1727994600000|2024-10-03 22:30:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|23
1727994900000|2024-10-03 22:35:00|13208.3|13204.3|13206.7|13202.7|13208.3|13204.3|13206.7|13202.7|27
1727995200000|2024-10-03 22:40:00|13209.8|13205.8|13208.3|13204.3|13209.8|13205.8|13208.3|13204.3|5
1727995500000|2024-10-03 22:45:00|13206.7|13202.7|13208.3|13204.3|13209.8|13205.8|13206.7|13202.7|48
1727995800000|2024-10-03 22:50:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|17
1727996100000|2024-10-03 22:55:00|||||||||17
1727996400000|2024-10-03 23:00:00|||||||||2
1727996700000|2024-10-03 23:05:00|||||||||6
1727997000000|2024-10-03 23:10:00|||||||||3
1727997300000|2024-10-03 23:15:00|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|20
1727997600000|2024-10-03 23:20:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|87
1727997900000|2024-10-03 23:25:00|13211.4|13207.4|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|106
1727998200000|2024-10-03 23:30:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|70
1727998500000|2024-10-03 23:35:00|13208.3|13204.3|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|48
1727998800000|2024-10-03 23:40:00|||||||||28
1727999100000|2024-10-03 23:45:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13200.4|13196.4|137
1727999400000|2024-10-03 23:50:00|13205.1|13201.1|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|59
1727999700000|2024-10-03 23:55:00|||||||||30
1728000000000|2024-10-04 00:00:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|77
1728000300000|2024-10-04 00:05:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|117
1728000600000|2024-10-04 00:10:00|13211.4|13207.4|13216.1|13212.1|13219.2|13215.2|13211.4|13207.4|90
1728000900000|2024-10-04 00:15:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|193
1728001200000|2024-10-04 00:20:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|334
1728001500000|2024-10-04 00:25:00|13212.9|13208.9|13212.9|13208.9|13219.2|13215.2|13212.9|13208.9|88
1728001800000|2024-10-04 00:30:00|13216.1|13212.1|13209.8|13205.8|13216.1|13212.1|13209.8|13205.8|88
1728002100000|2024-10-04 00:35:00|13206.7|13202.7|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|145
1728002400000|2024-10-04 00:40:00|13206.7|13202.7|13200.4|13196.4|13206.7|13202.7|13200.4|13196.4|193
1728002700000|2024-10-04 00:45:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13194.2|13190.2|76
1728003000000|2024-10-04 00:50:00|13198.9|13194.9|13200.4|13196.4|13203.6|13199.6|13197.3|13193.3|114
1728003300000|2024-10-04 00:55:00|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|162
1728003600000|2024-10-04 01:00:00|13195.8|13191.8|13203.6|13199.6|13203.6|13199.6|13195.8|13191.8|268
1728003900000|2024-10-04 01:05:00|13206.7|13202.7|13212.9|13208.9|13219.2|13215.2|13206.7|13202.7|301
1728004200000|2024-10-04 01:10:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|71
1728004500000|2024-10-04 01:15:00|13212.9|13208.9|13206.7|13202.7|13212.9|13208.9|13206.7|13202.7|189
1728004800000|2024-10-04 01:20:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|69
1728005100000|2024-10-04 01:25:00|13206.7|13202.7|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|80
1728005400000|2024-10-04 01:30:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|62
1728005700000|2024-10-04 01:35:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|199
1728006000000|2024-10-04 01:40:00|13212.9|13208.9|13209.8|13205.8|13216.1|13212.1|13209.8|13205.8|188
1728006300000|2024-10-04 01:45:00|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|180
1728006600000|2024-10-04 01:50:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|78
1728006900000|2024-10-04 01:55:00|13211.4|13207.4|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|83
1728007200000|2024-10-04 02:00:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|35
1728007500000|2024-10-04 02:05:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|109
1728007800000|2024-10-04 02:10:00|||||||||14
1728008100000|2024-10-04 02:15:00|13216.1|13212.1|13214.5|13210.5|13216.1|13212.1|13212.9|13208.9|128
1728008400000|2024-10-04 02:20:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|116
1728008700000|2024-10-04 02:25:00|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|68
1728009000000|2024-10-04 02:30:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|189
1728009300000|2024-10-04 02:35:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|210
1728009600000|2024-10-04 02:40:00|||||||||32
1728009900000|2024-10-04 02:45:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|93
1728010200000|2024-10-04 02:50:00|13217.6|13213.6|13216.1|13212.1|13217.6|13213.6|13216.1|13212.1|73
1728010500000|2024-10-04 02:55:00|||||||||21
1728010800000|2024-10-04 03:00:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|144
1728011100000|2024-10-04 03:05:00|13214.5|13210.5|13209.8|13205.8|13214.5|13210.5|13209.8|13205.8|198
1728011400000|2024-10-04 03:10:00|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|164
1728011700000|2024-10-04 03:15:00|13208.3|13204.3|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|105
1728012000000|2024-10-04 03:20:00|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|71
1728012300000|2024-10-04 03:25:00|||||||||37
1728012600000|2024-10-04 03:30:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|294
1728012900000|2024-10-04 03:35:00|||||||||39
1728013200000|2024-10-04 03:40:00|||||||||65
1728013500000|2024-10-04 03:45:00|13202|13198|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|74
1728013800000|2024-10-04 03:50:00|13197.3|13193.3|13203.6|13199.6|13203.6|13199.6|13197.3|13193.3|110
1728014100000|2024-10-04 03:55:00|13202|13198|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|115
1728014400000|2024-10-04 04:00:00|13205.1|13201.1|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|43
1728014700000|2024-10-04 04:05:00|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|95
1728015000000|2024-10-04 04:10:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|109
1728015300000|2024-10-04 04:15:00|13208.3|13204.3|13206.7|13202.7|13208.3|13204.3|13206.7|13202.7|70
1728015600000|2024-10-04 04:20:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|112
1728015900000|2024-10-04 04:25:00|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|28
1728016200000|2024-10-04 04:30:00|||||||||8
1728016500000|2024-10-04 04:35:00|||||||||6
1728016800000|2024-10-04 04:40:00|13209.8|13205.8|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|144
1728017100000|2024-10-04 04:45:00|13208.3|13204.3|13206.7|13202.7|13208.3|13204.3|13206.7|13202.7|35
1728017400000|2024-10-04 04:50:00|||||||||33
1728017700000|2024-10-04 04:55:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|123
1728018000000|2024-10-04 05:00:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|68
1728018300000|2024-10-04 05:05:00|13206.7|13202.7|13200.4|13196.4|13206.7|13202.7|13200.4|13196.4|140
1728018600000|2024-10-04 05:10:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|103
1728018900000|2024-10-04 05:15:00|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|106
1728019200000|2024-10-04 05:20:00|13200.4|13196.4|13206.7|13202.7|13209.8|13205.8|13200.4|13196.4|414
1728019500000|2024-10-04 05:25:00|13208.3|13204.3|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|138
1728019800000|2024-10-04 05:30:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|152
1728020100000|2024-10-04 05:35:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|153
1728020400000|2024-10-04 05:40:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|131
1728020700000|2024-10-04 05:45:00|13214.5|13210.5|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|196
1728021000000|2024-10-04 05:50:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|110
1728021300000|2024-10-04 05:55:00|13214.5|13210.5|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|100
1728021600000|2024-10-04 06:00:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|167
1728021900000|2024-10-04 06:05:00|13219.2|13215.2|13216.1|13212.1|13222.3|13218.3|13212.9|13208.9|412
1728022200000|2024-10-04 06:10:00|13219.2|13215.2|13212.9|13208.9|13219.2|13215.2|13212.9|13208.9|92
1728022500000|2024-10-04 06:15:00|13216.1|13212.1|13209.8|13205.8|13216.1|13212.1|13209.8|13205.8|57
1728022800000|2024-10-04 06:20:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|136
1728023100000|2024-10-04 06:25:00|13206.7|13202.7|13216.1|13212.1|13216.1|13212.1|13206.7|13202.7|229
1728023400000|2024-10-04 06:30:00|13212.9|13208.9|13209.8|13205.8|13216.1|13212.1|13206.7|13202.7|227
1728023700000|2024-10-04 06:35:00|13208.3|13204.3|13216.1|13212.1|13219.2|13215.2|13206.7|13202.7|436
1728024000000|2024-10-04 06:40:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|155
1728024300000|2024-10-04 06:45:00|13217.6|13213.6|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|143
1728024600000|2024-10-04 06:50:00|13222.3|13218.3|13214.5|13210.5|13222.3|13218.3|13212.9|13208.9|167
1728024900000|2024-10-04 06:55:00|13212.9|13208.9|13209.8|13205.8|13216.1|13212.1|13206.7|13202.7|355
1728025200000|2024-10-04 07:00:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13200.4|13196.4|318
1728025500000|2024-10-04 07:05:00|13209.8|13205.8|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|256
1728025800000|2024-10-04 07:10:00|13205.1|13201.1|13203.6|13199.6|13206.7|13202.7|13197.3|13193.3|427
1728026100000|2024-10-04 07:15:00|13200.4|13196.4|13212.9|13208.9|13212.9|13208.9|13200.4|13196.4|479
1728026400000|2024-10-04 07:20:00|13209.8|13205.8|13209.8|13205.8|13214.5|13210.5|13209.8|13205.8|258
1728026700000|2024-10-04 07:25:00|13212.9|13208.9|13219.2|13215.2|13222.3|13218.3|13209.8|13205.8|524
1728027000000|2024-10-04 07:30:00|13216.1|13212.1|13219.2|13215.2|13219.2|13215.2|13212.9|13208.9|531
1728027300000|2024-10-04 07:35:00|13216.1|13212.1|13228.6|13224.6|13228.6|13224.6|13216.1|13212.1|409
1728027600000|2024-10-04 07:40:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13225.4|13221.4|419
1728027900000|2024-10-04 07:45:00|13231.7|13227.7|13225.4|13221.4|13231.7|13227.7|13225.4|13221.4|373
1728028200000|2024-10-04 07:50:00|13228.6|13224.6|13222.3|13218.3|13228.6|13224.6|13219.2|13215.2|219
1728028500000|2024-10-04 07:55:00|13225.4|13221.4|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|121
1728028800000|2024-10-04 08:00:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|380
1728029100000|2024-10-04 08:05:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|520
1728029400000|2024-10-04 08:10:00|13212.9|13208.9|13219.2|13215.2|13222.3|13218.3|13212.9|13208.9|341
1728029700000|2024-10-04 08:15:00|13222.3|13218.3|13216.1|13212.1|13222.3|13218.3|13216.1|13212.1|477
1728030000000|2024-10-04 08:20:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|169
1728030300000|2024-10-04 08:25:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|126
1728030600000|2024-10-04 08:30:00|13214.5|13210.5|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|398
1728030900000|2024-10-04 08:35:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|214
1728031200000|2024-10-04 08:40:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|238
1728031500000|2024-10-04 08:45:00|13219.2|13215.2|13222.3|13218.3|13222.3|13218.3|13216.1|13212.1|271
1728031800000|2024-10-04 08:50:00|13219.2|13215.2|13222.3|13218.3|13225.4|13221.4|13219.2|13215.2|276
1728032100000|2024-10-04 08:55:00|13225.4|13221.4|13219.2|13215.2|13225.4|13221.4|13219.2|13215.2|245
1728032400000|2024-10-04 09:00:00|13216.1|13212.1|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|267
1728032700000|2024-10-04 09:05:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|206
1728033000000|2024-10-04 09:10:00|13219.2|13215.2|13209.8|13205.8|13219.2|13215.2|13209.8|13205.8|359
1728033300000|2024-10-04 09:15:00|13208.3|13204.3|13209.8|13205.8|13212.9|13208.9|13205.1|13201.1|414
1728033600000|2024-10-04 09:20:00|13208.3|13204.3|13203.6|13199.6|13209.8|13205.8|13200.4|13196.4|695
1728033900000|2024-10-04 09:25:00|13206.7|13202.7|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|232
1728034200000|2024-10-04 09:30:00|||||||||139
1728034500000|2024-10-04 09:35:00|13206.7|13202.7|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|115
1728034800000|2024-10-04 09:40:00|13205.1|13201.1|13203.6|13199.6|13209.8|13205.8|13200.4|13196.4|266
1728035100000|2024-10-04 09:45:00|13200.4|13196.4|13197.3|13193.3|13203.6|13199.6|13197.3|13193.3|293
1728035400000|2024-10-04 09:50:00|13200.4|13196.4|13194.2|13190.2|13200.4|13196.4|13191.1|13187.1|557
1728035700000|2024-10-04 09:55:00|13195.8|13191.8|13194.2|13190.2|13197.3|13193.3|13194.2|13190.2|208
1728036000000|2024-10-04 10:00:00|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|195
1728036300000|2024-10-04 10:05:00|13187.9|13183.9|13191.1|13187.1|13197.3|13193.3|13187.9|13183.9|411
1728036600000|2024-10-04 10:10:00|13194.2|13190.2|13194.2|13190.2|13197.3|13193.3|13191.1|13187.1|369
1728036900000|2024-10-04 10:15:00|13191.1|13187.1|13194.2|13190.2|13197.3|13193.3|13191.1|13187.1|290
1728037200000|2024-10-04 10:20:00|13197.3|13193.3|13194.2|13190.2|13197.3|13193.3|13191.1|13187.1|190
1728037500000|2024-10-04 10:25:00|13191.1|13187.1|13191.1|13187.1|13194.2|13190.2|13191.1|13187.1|228
1728037800000|2024-10-04 10:30:00|13194.2|13190.2|13187.9|13183.9|13194.2|13190.2|13187.9|13183.9|283
1728038100000|2024-10-04 10:35:00|13186.4|13182.4|13187.9|13183.9|13191.1|13187.1|13186.4|13182.4|247
1728038400000|2024-10-04 10:40:00|13184.8|13180.8|13187.9|13183.9|13187.9|13183.9|13184.8|13180.8|188
1728038700000|2024-10-04 10:45:00|13189.5|13185.5|13187.9|13183.9|13191.1|13187.1|13187.9|13183.9|264
1728039000000|2024-10-04 10:50:00|13189.5|13185.5|13187.9|13183.9|13189.5|13185.5|13184.8|13180.8|165
1728039300000|2024-10-04 10:55:00|13191.1|13187.1|13187.9|13183.9|13191.1|13187.1|13187.9|13183.9|247
1728039600000|2024-10-04 11:00:00|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|13181.7|13177.7|343
1728039900000|2024-10-04 11:05:00|13187.9|13183.9|13184.8|13180.8|13187.9|13183.9|13184.8|13180.8|294
1728040200000|2024-10-04 11:10:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|172
1728040500000|2024-10-04 11:15:00|13184.8|13180.8|13178.6|13174.6|13184.8|13180.8|13178.6|13174.6|158
1728040800000|2024-10-04 11:20:00|13181.7|13177.7|13178.6|13174.6|13184.8|13180.8|13175.4|13171.4|494
1728041100000|2024-10-04 11:25:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|185
1728041400000|2024-10-04 11:30:00|13178.6|13174.6|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|408
1728041700000|2024-10-04 11:35:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|364
1728042000000|2024-10-04 11:40:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13172.3|13168.3|811
1728042300000|2024-10-04 11:45:00|13181.7|13177.7|13178.6|13174.6|13184.8|13180.8|13178.6|13174.6|446
1728042600000|2024-10-04 11:50:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13175.4|13171.4|403
1728042900000|2024-10-04 11:55:00|13181.7|13177.7|13178.6|13174.6|13184.8|13180.8|13175.4|13171.4|309
1728043200000|2024-10-04 12:00:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13169.2|13165.2|1069
1728043500000|2024-10-04 12:05:00|13173.9|13169.9|13169.2|13165.2|13178.6|13174.6|13169.2|13165.2|814
1728043800000|2024-10-04 12:10:00|13170.8|13166.8|13181.7|13177.7|13181.7|13177.7|13169.2|13165.2|815
1728044100000|2024-10-04 12:15:00|13180.1|13176.1|13178.6|13174.6|13184.8|13180.8|13175.4|13171.4|718
1728044400000|2024-10-04 12:20:00|13181.7|13177.7|13169.2|13165.2|13181.7|13177.7|13169.2|13165.2|1379
1728044700000|2024-10-04 12:25:00|13170.8|13166.8|13170.8|13166.8|13172.3|13168.3|13162.9|13158.9|1319
1728045000000|2024-10-04 12:30:00|13117.6|13113.6|13084.8|13080.8|13117.6|13113.6|13000.4|12996.4|5700
1728045300000|2024-10-04 12:35:00|13081.7|13077.7|13100.4|13096.4|13103.6|13099.6|13078.6|13074.6|4611
1728045600000|2024-10-04 12:40:00|13097.3|13093.3|13087.9|13083.9|13100.4|13096.4|13078.6|13074.6|4536
1728045900000|2024-10-04 12:45:00|13084.8|13080.8|13062.9|13058.9|13106.7|13102.7|13062.9|13058.9|4713
1728046200000|2024-10-04 12:50:00|13066.1|13062.1|13075.4|13071.4|13081.7|13077.7|13059.8|13055.8|5217
1728046500000|2024-10-04 12:55:00|13072.3|13068.3|13059.8|13055.8|13075.4|13071.4|13053.6|13049.6|2073
1728046800000|2024-10-04 13:00:00|13056.7|13052.7|13053.6|13049.6|13062.9|13058.9|13044.2|13040.2|2500
1728047100000|2024-10-04 13:05:00|13050.4|13046.4|13047.3|13043.3|13056.7|13052.7|13041.1|13037.1|2265
1728047400000|2024-10-04 13:10:00|13050.4|13046.4|13037.9|13033.9|13059.8|13055.8|13037.9|13033.9|1912
1728047700000|2024-10-04 13:15:00|13041.1|13037.1|13031.7|13027.7|13041.1|13037.1|13028.6|13024.6|2571
1728048000000|2024-10-04 13:20:00|13034.8|13030.8|13003.6|12999.6|13034.8|13030.8|13003.6|12999.6|3237
1728048300000|2024-10-04 13:25:00|13002|12998|13009.8|13005.8|13012.9|13008.9|13000.4|12996.4|3797
1728048600000|2024-10-04 13:30:00|13012.9|13008.9|13041.1|13037.1|13044.2|13040.2|13009.8|13005.8|4149
1728048900000|2024-10-04 13:35:00|13037.9|13033.9|13056.7|13052.7|13056.7|13052.7|13037.9|13033.9|2436
1728049200000|2024-10-04 13:40:00|13059.8|13055.8|13053.6|13049.6|13062.9|13058.9|13047.3|13043.3|2009
1728049500000|2024-10-04 13:45:00|13050.4|13046.4|13044.2|13040.2|13050.4|13046.4|13034.8|13030.8|1717
1728049800000|2024-10-04 13:50:00|13041.1|13037.1|13056.7|13052.7|13056.7|13052.7|13039.5|13035.5|1399
1728050100000|2024-10-04 13:55:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13053.6|13049.6|1440
1728050400000|2024-10-04 14:00:00|13056.7|13052.7|13047.3|13043.3|13059.8|13055.8|13044.2|13040.2|1659
1728050700000|2024-10-04 14:05:00|13044.2|13040.2|13056.7|13052.7|13062.9|13058.9|13041.1|13037.1|1975
1728051000000|2024-10-04 14:10:00|13059.8|13055.8|13053.6|13049.6|13062.9|13058.9|13053.6|13049.6|1343
1728051300000|2024-10-04 14:15:00|13056.7|13052.7|13044.2|13040.2|13059.8|13055.8|13041.1|13037.1|981
1728051600000|2024-10-04 14:20:00|13041.1|13037.1|13041.1|13037.1|13047.3|13043.3|13041.1|13037.1|901
1728051900000|2024-10-04 14:25:00|13044.2|13040.2|13050.4|13046.4|13050.4|13046.4|13037.9|13033.9|1067
1728052200000|2024-10-04 14:30:00|13053.6|13049.6|13056.7|13052.7|13072.3|13068.3|13053.6|13049.6|2347
1728052500000|2024-10-04 14:35:00|13059.8|13055.8|13056.7|13052.7|13066.1|13062.1|13053.6|13049.6|1329
1728052800000|2024-10-04 14:40:00|13053.6|13049.6|13061.4|13057.4|13069.2|13065.2|13053.6|13049.6|843
1728053100000|2024-10-04 14:45:00|13059.8|13055.8|13047.3|13043.3|13059.8|13055.8|13047.3|13043.3|642
1728053400000|2024-10-04 14:50:00|13050.4|13046.4|13050.4|13046.4|13053.6|13049.6|13044.2|13040.2|932
1728053700000|2024-10-04 14:55:00|13047.3|13043.3|13047.3|13043.3|13053.6|13049.6|13044.2|13040.2|1202
1728054000000|2024-10-04 15:00:00|13050.4|13046.4|13062.9|13058.9|13062.9|13058.9|13050.4|13046.4|1426
1728054300000|2024-10-04 15:05:00|13061.4|13057.4|13062.9|13058.9|13066.1|13062.1|13053.6|13049.6|1048
1728054600000|2024-10-04 15:10:00|13066.1|13062.1|13081.7|13077.7|13081.7|13077.7|13062.9|13058.9|1634
1728054900000|2024-10-04 15:15:00|13078.6|13074.6|13069.2|13065.2|13081.7|13077.7|13069.2|13065.2|1003
1728055200000|2024-10-04 15:20:00|13072.3|13068.3|13059.8|13055.8|13078.6|13074.6|13059.8|13055.8|1623
1728055500000|2024-10-04 15:25:00|13056.7|13052.7|13056.7|13052.7|13062.9|13058.9|13053.6|13049.6|952
1728055800000|2024-10-04 15:30:00|13059.8|13055.8|13066.1|13062.1|13066.1|13062.1|13056.7|13052.7|1852
1728056100000|2024-10-04 15:35:00|13062.9|13058.9|13053.6|13049.6|13066.1|13062.1|13052|13048|1020
1728056400000|2024-10-04 15:40:00|13050.4|13046.4|13041.1|13037.1|13053.6|13049.6|13041.1|13037.1|779
1728056700000|2024-10-04 15:45:00|13044.2|13040.2|13037.9|13033.9|13047.3|13043.3|13037.9|13033.9|1123
1728057000000|2024-10-04 15:50:00|13041.1|13037.1|13053.6|13049.6|13053.6|13049.6|13034.8|13030.8|1083
1728057300000|2024-10-04 15:55:00|13050.4|13046.4|13059.8|13055.8|13059.8|13055.8|13050.4|13046.4|677
1728057600000|2024-10-04 16:00:00|13062.9|13058.9|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|1945
1728057900000|2024-10-04 16:05:00|13069.2|13065.2|13066.1|13062.1|13072.3|13068.3|13066.1|13062.1|478
1728058200000|2024-10-04 16:10:00|13062.9|13058.9|13056.7|13052.7|13062.9|13058.9|13053.6|13049.6|1192
1728058500000|2024-10-04 16:15:00|13053.6|13049.6|13047.3|13043.3|13053.6|13049.6|13044.2|13040.2|824
1728058800000|2024-10-04 16:20:00|13050.4|13046.4|13044.2|13040.2|13050.4|13046.4|13044.2|13040.2|438
1728059100000|2024-10-04 16:25:00|13041.1|13037.1|13037.9|13033.9|13044.2|13040.2|13037.9|13033.9|1286
1728059400000|2024-10-04 16:30:00|13041.1|13037.1|13041.1|13037.1|13047.3|13043.3|13037.9|13033.9|846
1728059700000|2024-10-04 16:35:00|13044.2|13040.2|13044.2|13040.2|13044.2|13040.2|13034.8|13030.8|521
1728060000000|2024-10-04 16:40:00|13047.3|13043.3|13044.2|13040.2|13050.4|13046.4|13044.2|13040.2|657
1728060300000|2024-10-04 16:45:00|13045.8|13041.8|13047.3|13043.3|13050.4|13046.4|13044.2|13040.2|550
1728060600000|2024-10-04 16:50:00|13050.4|13046.4|13044.2|13040.2|13050.4|13046.4|13044.2|13040.2|725
1728060900000|2024-10-04 16:55:00|13041.1|13037.1|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|782
1728061200000|2024-10-04 17:00:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13041.1|13037.1|881
1728061500000|2024-10-04 17:05:00|13037.9|13033.9|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|532
1728061800000|2024-10-04 17:10:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|1216
1728062100000|2024-10-04 17:15:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|837
1728062400000|2024-10-04 17:20:00|13042.6|13038.6|13041.1|13037.1|13044.2|13040.2|13041.1|13037.1|1084
1728062700000|2024-10-04 17:25:00|13037.9|13033.9|13034.8|13030.8|13037.9|13033.9|13031.7|13027.7|1064
1728063000000|2024-10-04 17:30:00|13036.4|13032.4|13034.8|13030.8|13037.9|13033.9|13031.7|13027.7|835
1728063300000|2024-10-04 17:35:00|13031.7|13027.7|13037.9|13033.9|13037.9|13033.9|13031.7|13027.7|766
1728063600000|2024-10-04 17:40:00|13034.8|13030.8|13037.9|13033.9|13037.9|13033.9|13034.8|13030.8|180
1728063900000|2024-10-04 17:45:00|13034.8|13030.8|13037.9|13033.9|13041.1|13037.1|13034.8|13030.8|535
1728064200000|2024-10-04 17:50:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13034.8|13030.8|268
1728064500000|2024-10-04 17:55:00|13031.7|13027.7|13034.8|13030.8|13034.8|13030.8|13031.7|13027.7|510
1728064800000|2024-10-04 18:00:00|13031.7|13027.7|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|1104
1728065100000|2024-10-04 18:05:00|13025.4|13021.4|13034.8|13030.8|13034.8|13030.8|13025.4|13021.4|643
1728065400000|2024-10-04 18:10:00|13031.7|13027.7|13025.4|13021.4|13034.8|13030.8|13025.4|13021.4|632
1728065700000|2024-10-04 18:15:00|13027|13023|13025.4|13021.4|13031.7|13027.7|13022.3|13018.3|956
1728066000000|2024-10-04 18:20:00|13028.6|13024.6|13031.7|13027.7|13031.7|13027.7|13025.4|13021.4|478
1728066300000|2024-10-04 18:25:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13031.7|13027.7|259
1728066600000|2024-10-04 18:30:00|13037.9|13033.9|13037.9|13033.9|13041.1|13037.1|13037.9|13033.9|753
1728066900000|2024-10-04 18:35:00|13034.8|13030.8|13037.9|13033.9|13041.1|13037.1|13034.8|13030.8|428
1728067200000|2024-10-04 18:40:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13034.8|13030.8|316
1728067500000|2024-10-04 18:45:00|13031.7|13027.7|13031.7|13027.7|13034.8|13030.8|13031.7|13027.7|625
1728067800000|2024-10-04 18:50:00|13028.6|13024.6|13025.4|13021.4|13028.6|13024.6|13022.3|13018.3|953
1728068100000|2024-10-04 18:55:00|13022.3|13018.3|13016.1|13012.1|13022.3|13018.3|13016.1|13012.1|1088
1728068400000|2024-10-04 19:00:00|13019.2|13015.2|13012.9|13008.9|13019.2|13015.2|13012.9|13008.9|1730
1728068700000|2024-10-04 19:05:00|13016.1|13012.1|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|202
1728069000000|2024-10-04 19:10:00|13012.9|13008.9|13016.1|13012.1|13016.1|13012.1|13009.8|13005.8|538
1728069300000|2024-10-04 19:15:00|13012.9|13008.9|13012.9|13008.9|13016.1|13012.1|13012.9|13008.9|272
1728069600000|2024-10-04 19:20:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13012.9|13008.9|387
1728069900000|2024-10-04 19:25:00|13019.2|13015.2|13022.3|13018.3|13022.3|13018.3|13016.1|13012.1|429
1728070200000|2024-10-04 19:30:00|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|13017.6|13013.6|248
1728070500000|2024-10-04 19:35:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|173
1728070800000|2024-10-04 19:40:00|13019.2|13015.2|13016.1|13012.1|13019.2|13015.2|13016.1|13012.1|591
1728071100000|2024-10-04 19:45:00|13019.2|13015.2|13016.1|13012.1|13019.2|13015.2|13016.1|13012.1|659
1728071400000|2024-10-04 19:50:00|13019.2|13015.2|13025.4|13021.4|13025.4|13021.4|13019.2|13015.2|1041
1728071700000|2024-10-04 19:55:00|13028.6|13024.6|13022.3|13018.3|13028.6|13024.6|13019.2|13015.2|1981
1728072000000|2024-10-04 20:00:00|13019.2|13015.2|13041.1|13037.1|13041.1|13037.1|13019.2|13015.2|2673
1728072300000|2024-10-04 20:05:00|13037.9|13033.9|13034.8|13030.8|13041.1|13037.1|13031.7|13027.7|1145
1728072600000|2024-10-04 20:10:00|13031.7|13027.7|13031.7|13027.7|13034.8|13030.8|13031.7|13027.7|676
1728072900000|2024-10-04 20:15:00|13034.8|13030.8|13037.9|13033.9|13037.9|13033.9|13034.8|13030.8|536
1728073200000|2024-10-04 20:20:00|13034.8|13030.8|13041.1|13037.1|13041.1|13037.1|13034.8|13030.8|529
1728073500000|2024-10-04 20:25:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13041.1|13037.1|241
1728073800000|2024-10-04 20:30:00|13044.2|13040.2|13044.2|13040.2|13044.2|13040.2|13041.1|13037.1|170
1728074100000|2024-10-04 20:35:00|13041.1|13037.1|13041.1|13037.1|13044.2|13040.2|13041.1|13037.1|304
1728074400000|2024-10-04 20:40:00|13044.2|13040.2|13044.2|13040.2|13044.2|13040.2|13041.1|13037.1|290
1728074700000|2024-10-04 20:45:00|13047.3|13043.3|13050.4|13046.4|13053.6|13049.6|13047.3|13043.3|505
1728075000000|2024-10-04 20:50:00|13047.3|13043.3|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|195
1728075300000|2024-10-04 20:55:00|13047.3|13043.3|13047.3|13043.3|13053.6|13049.6|13047.3|13043.3|589
1728252000000|2024-10-06 22:00:00|13016.1|13012.1|13016.1|13012.1|13028.6|13024.6|13005.1|13001.1|620
1728252300000|2024-10-06 22:05:00|13017.6|13013.6|13022.3|13018.3|13025.4|13021.4|13006.7|13002.7|274
1728252600000|2024-10-06 22:10:00|13020.8|13016.8|13019.2|13015.2|13022.3|13018.3|13012.9|13008.9|108
1728252900000|2024-10-06 22:15:00|13025.4|13021.4|13031.7|13027.7|13034.8|13030.8|13016.1|13012.1|349
1728253200000|2024-10-06 22:20:00|13034.8|13030.8|13028.6|13024.6|13037.9|13033.9|13028.6|13024.6|182
1728253500000|2024-10-06 22:25:00|13031.7|13027.7|13028.6|13024.6|13034.8|13030.8|13025.4|13021.4|87
1728253800000|2024-10-06 22:30:00|13030.1|13026.1|13028.6|13024.6|13030.1|13026.1|13022.3|13018.3|189
1728254100000|2024-10-06 22:35:00|13031.7|13027.7|13028.6|13024.6|13034.8|13030.8|13025.4|13021.4|142
1728254400000|2024-10-06 22:40:00|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|60
1728254700000|2024-10-06 22:45:00|13028.6|13024.6|13025.4|13021.4|13028.6|13024.6|13025.4|13021.4|138
1728255000000|2024-10-06 22:50:00|13028.6|13024.6|13025.4|13021.4|13028.6|13024.6|13022.3|13018.3|109
1728255300000|2024-10-06 22:55:00|13028.6|13024.6|13022.3|13018.3|13028.6|13024.6|13022.3|13018.3|29
1728255600000|2024-10-06 23:00:00|13025.4|13021.4|13016.1|13012.1|13025.4|13021.4|13016.1|13012.1|116
1728255900000|2024-10-06 23:05:00|13019.2|13015.2|13012.9|13008.9|13019.2|13015.2|13012.9|13008.9|119
1728256200000|2024-10-06 23:10:00|13016.1|13012.1|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|78
1728256500000|2024-10-06 23:15:00|13006.7|13002.7|13009.8|13005.8|13009.8|13005.8|13006.7|13002.7|140
1728256800000|2024-10-06 23:20:00|13008.3|13004.3|13012.9|13008.9|13012.9|13008.9|13006.7|13002.7|59
1728257100000|2024-10-06 23:25:00|13017.6|13013.6|13019.2|13015.2|13019.2|13015.2|13016.1|13012.1|109
1728257400000|2024-10-06 23:30:00|13016.1|13012.1|13019.2|13015.2|13019.2|13015.2|13016.1|13012.1|35
1728257700000|2024-10-06 23:35:00|13016.1|13012.1|13022.3|13018.3|13022.3|13018.3|13016.1|13012.1|180
1728258000000|2024-10-06 23:40:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13019.2|13015.2|205
1728258300000|2024-10-06 23:45:00|13019.2|13015.2|13025.4|13021.4|13028.6|13024.6|13019.2|13015.2|205
1728258600000|2024-10-06 23:50:00|13022.3|13018.3|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|150
1728258900000|2024-10-06 23:55:00|13022.3|13018.3|13025.4|13021.4|13025.4|13021.4|13022.3|13018.3|50
1728259200000|2024-10-07 00:00:00|13028.6|13024.6|13034.8|13030.8|13037.9|13033.9|13025.4|13021.4|479
1728259500000|2024-10-07 00:05:00|13031.7|13027.7|13025.4|13021.4|13034.8|13030.8|13022.3|13018.3|319
1728259800000|2024-10-07 00:10:00|13022.3|13018.3|13016.1|13012.1|13022.3|13018.3|13009.8|13005.8|201
1728260100000|2024-10-07 00:15:00|13019.2|13015.2|13022.3|13018.3|13028.6|13024.6|13019.2|13015.2|323
1728260400000|2024-10-07 00:20:00|13025.4|13021.4|13016.1|13012.1|13025.4|13021.4|13012.9|13008.9|459
1728260700000|2024-10-07 00:25:00|13017.6|13013.6|13019.2|13015.2|13019.2|13015.2|13012.9|13008.9|220
1728261000000|2024-10-07 00:30:00|13020.8|13016.8|13016.1|13012.1|13020.8|13016.8|13012.9|13008.9|297
1728261300000|2024-10-07 00:35:00|13019.2|13015.2|13016.1|13012.1|13019.2|13015.2|13016.1|13012.1|89
1728261600000|2024-10-07 00:40:00|13012.9|13008.9|13012.9|13008.9|13016.1|13012.1|13012.9|13008.9|222
1728261900000|2024-10-07 00:45:00|13014.5|13010.5|13016.1|13012.1|13016.1|13012.1|13012.9|13008.9|130
1728262200000|2024-10-07 00:50:00|13019.2|13015.2|13025.4|13021.4|13025.4|13021.4|13019.2|13015.2|141
1728262500000|2024-10-07 00:55:00|13028.6|13024.6|13041.1|13037.1|13044.2|13040.2|13028.6|13024.6|542
1728262800000|2024-10-07 01:00:00|13044.2|13040.2|13044.2|13040.2|13044.2|13040.2|13041.1|13037.1|317
1728263100000|2024-10-07 01:05:00|13047.3|13043.3|13047.3|13043.3|13050.4|13046.4|13044.2|13040.2|731
1728263400000|2024-10-07 01:10:00|13050.4|13046.4|13047.3|13043.3|13050.4|13046.4|13044.2|13040.2|97
1728263700000|2024-10-07 01:15:00|13045.8|13041.8|13044.2|13040.2|13050.4|13046.4|13044.2|13040.2|184
1728264000000|2024-10-07 01:20:00|13047.3|13043.3|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|76
1728264300000|2024-10-07 01:25:00|13042.6|13038.6|13044.2|13040.2|13044.2|13040.2|13042.6|13038.6|52
1728264600000|2024-10-07 01:30:00|13047.3|13043.3|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|204
1728264900000|2024-10-07 01:35:00|13053.6|13049.6|13053.6|13049.6|13056.7|13052.7|13050.4|13046.4|287
1728265200000|2024-10-07 01:40:00|13050.4|13046.4|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|160
1728265500000|2024-10-07 01:45:00|13056.7|13052.7|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|266
1728265800000|2024-10-07 01:50:00|13062.9|13058.9|13056.7|13052.7|13062.9|13058.9|13056.7|13052.7|290
1728266100000|2024-10-07 01:55:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13053.6|13049.6|368
1728266400000|2024-10-07 02:00:00|13053.6|13049.6|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|169
1728266700000|2024-10-07 02:05:00|13053.6|13049.6|13056.7|13052.7|13059.8|13055.8|13053.6|13049.6|232
1728267000000|2024-10-07 02:10:00|13055.1|13051.1|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|133
1728267300000|2024-10-07 02:15:00|13056.7|13052.7|13056.7|13052.7|13059.8|13055.8|13053.6|13049.6|214
1728267600000|2024-10-07 02:20:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|189
1728267900000|2024-10-07 02:25:00|||||||||67
1728268200000|2024-10-07 02:30:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|107
1728268500000|2024-10-07 02:35:00|13050.4|13046.4|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|98
1728268800000|2024-10-07 02:40:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|126
1728269100000|2024-10-07 02:45:00|13047.3|13043.3|13044.2|13040.2|13050.4|13046.4|13044.2|13040.2|50
1728269400000|2024-10-07 02:50:00|13047.3|13043.3|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|90
1728269700000|2024-10-07 02:55:00|13048.9|13044.9|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|143
1728270000000|2024-10-07 03:00:00|13050.4|13046.4|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|77
1728270300000|2024-10-07 03:05:00|||||||||47
1728270600000|2024-10-07 03:10:00|13050.4|13046.4|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|127
1728270900000|2024-10-07 03:15:00|13053.6|13049.6|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|137
1728271200000|2024-10-07 03:20:00|13052|13048|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|96
1728271500000|2024-10-07 03:25:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|128
1728271800000|2024-10-07 03:30:00|13053.6|13049.6|13053.6|13049.6|13055.1|13051.1|13053.6|13049.6|97
1728272100000|2024-10-07 03:35:00|13056.7|13052.7|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|238
1728272400000|2024-10-07 03:40:00|13056.7|13052.7|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|125
1728272700000|2024-10-07 03:45:00|13056.7|13052.7|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|155
1728273000000|2024-10-07 03:50:00|||||||||73
1728273300000|2024-10-07 03:55:00|13056.7|13052.7|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|185
1728273600000|2024-10-07 04:00:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|189
1728273900000|2024-10-07 04:05:00|13053.6|13049.6|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|222
1728274200000|2024-10-07 04:10:00|||||||||64
1728274500000|2024-10-07 04:15:00|13055.1|13051.1|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|133
1728274800000|2024-10-07 04:20:00|13055.1|13051.1|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|345
1728275100000|2024-10-07 04:25:00|13055.1|13051.1|13056.7|13052.7|13056.7|13052.7|13055.1|13051.1|57
1728275400000|2024-10-07 04:30:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13056.7|13052.7|223
1728275700000|2024-10-07 04:35:00|13056.7|13052.7|13056.7|13052.7|13059.8|13055.8|13053.6|13049.6|693
1728276000000|2024-10-07 04:40:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|122
1728276300000|2024-10-07 04:45:00|13050.4|13046.4|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|86
1728276600000|2024-10-07 04:50:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|65
1728276900000|2024-10-07 04:55:00|13050.4|13046.4|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|106
1728277200000|2024-10-07 05:00:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|157
1728277500000|2024-10-07 05:05:00|13047.3|13043.3|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|125
1728277800000|2024-10-07 05:10:00|13045.8|13041.8|13044.2|13040.2|13045.8|13041.8|13044.2|13040.2|80
1728278100000|2024-10-07 05:15:00|13041.1|13037.1|13047.3|13043.3|13047.3|13043.3|13041.1|13037.1|179
1728278400000|2024-10-07 05:20:00|13050.4|13046.4|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|49
1728278700000|2024-10-07 05:25:00|13048.9|13044.9|13047.3|13043.3|13048.9|13044.9|13047.3|13043.3|29
1728279000000|2024-10-07 05:30:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|58
1728279300000|2024-10-07 05:35:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|129
1728279600000|2024-10-07 05:40:00|13050.4|13046.4|13050.4|13046.4|13052|13048|13050.4|13046.4|97
1728279900000|2024-10-07 05:45:00|13047.3|13043.3|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|145
1728280200000|2024-10-07 05:50:00|13041.1|13037.1|13045.8|13041.8|13047.3|13043.3|13041.1|13037.1|197
1728280500000|2024-10-07 05:55:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|226
1728280800000|2024-10-07 06:00:00|13050.4|13046.4|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|202
1728281100000|2024-10-07 06:05:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|228
1728281400000|2024-10-07 06:10:00|13044.2|13040.2|13044.2|13040.2|13050.4|13046.4|13037.9|13033.9|239
1728281700000|2024-10-07 06:15:00|13045.8|13041.8|13047.3|13043.3|13050.4|13046.4|13044.2|13040.2|163
1728282000000|2024-10-07 06:20:00|13044.2|13040.2|13041.1|13037.1|13047.3|13043.3|13041.1|13037.1|113
1728282300000|2024-10-07 06:25:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|270
1728282600000|2024-10-07 06:30:00|13039.5|13035.5|13037.9|13033.9|13041.1|13037.1|13037.9|13033.9|211
1728282900000|2024-10-07 06:35:00|13041.1|13037.1|13041.1|13037.1|13041.1|13037.1|13041.1|13037.1|71
1728283200000|2024-10-07 06:40:00|13037.9|13033.9|13034.8|13030.8|13041.1|13037.1|13034.8|13030.8|493
1728283500000|2024-10-07 06:45:00|13031.7|13027.7|13041.1|13037.1|13041.1|13037.1|13031.7|13027.7|462
1728283800000|2024-10-07 06:50:00|13044.2|13040.2|13044.2|13040.2|13044.2|13040.2|13041.1|13037.1|396
1728284100000|2024-10-07 06:55:00|13041.1|13037.1|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|259
1728284400000|2024-10-07 07:00:00|13037.9|13033.9|13037.9|13033.9|13037.9|13033.9|13031.7|13027.7|416
1728284700000|2024-10-07 07:05:00|13039.5|13035.5|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|259
1728285000000|2024-10-07 07:10:00|13039.5|13035.5|13028.6|13024.6|13039.5|13035.5|13028.6|13024.6|276
1728285300000|2024-10-07 07:15:00|13025.4|13021.4|13016.1|13012.1|13025.4|13021.4|13016.1|13012.1|324
1728285600000|2024-10-07 07:20:00|13019.2|13015.2|13016.1|13012.1|13022.3|13018.3|13016.1|13012.1|396
1728285900000|2024-10-07 07:25:00|13012.9|13008.9|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|242
1728286200000|2024-10-07 07:30:00|13012.9|13008.9|13009.8|13005.8|13012.9|13008.9|13006.7|13002.7|555
1728286500000|2024-10-07 07:35:00|13012.9|13008.9|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|781
1728286800000|2024-10-07 07:40:00|13016.1|13012.1|13012.9|13008.9|13016.1|13012.1|13012.9|13008.9|428
1728287100000|2024-10-07 07:45:00|13016.1|13012.1|13019.2|13015.2|13019.2|13015.2|13016.1|13012.1|495
1728287400000|2024-10-07 07:50:00|13017.6|13013.6|13012.9|13008.9|13019.2|13015.2|13012.9|13008.9|156
1728287700000|2024-10-07 07:55:00|13009.8|13005.8|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|285
1728288000000|2024-10-07 08:00:00|13009.8|13005.8|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|206
1728288300000|2024-10-07 08:05:00|13009.8|13005.8|13009.8|13005.8|13012.9|13008.9|13006.7|13002.7|242
1728288600000|2024-10-07 08:10:00|13006.7|13002.7|13009.8|13005.8|13016.1|13012.1|13006.7|13002.7|342
1728288900000|2024-10-07 08:15:00|13012.9|13008.9|13016.1|13012.1|13016.1|13012.1|13012.9|13008.9|210
1728289200000|2024-10-07 08:20:00|13012.9|13008.9|13012.9|13008.9|13016.1|13012.1|13012.9|13008.9|81
1728289500000|2024-10-07 08:25:00|13016.1|13012.1|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|721
1728289800000|2024-10-07 08:30:00|13019.2|13015.2|13025.4|13021.4|13025.4|13021.4|13016.1|13012.1|674
1728290100000|2024-10-07 08:35:00|13022.3|13018.3|13012.9|13008.9|13022.3|13018.3|13012.9|13008.9|768
1728290400000|2024-10-07 08:40:00|13009.8|13005.8|13006.7|13002.7|13012.9|13008.9|13006.7|13002.7|801
1728290700000|2024-10-07 08:45:00|13008.3|13004.3|13003.6|12999.6|13009.8|13005.8|13003.6|12999.6|595
1728291000000|2024-10-07 08:50:00|13000.4|12996.4|12997.3|12993.3|13003.6|12999.6|12997.3|12993.3|820
1728291300000|2024-10-07 08:55:00|13000.4|12996.4|12997.3|12993.3|13003.6|12999.6|12997.3|12993.3|437
1728291600000|2024-10-07 09:00:00|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|12997.3|12993.3|363
1728291900000|2024-10-07 09:05:00|12997.3|12993.3|12994.2|12990.2|12997.3|12993.3|12994.2|12990.2|829
1728292200000|2024-10-07 09:10:00|12997.3|12993.3|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|323
1728292500000|2024-10-07 09:15:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12991.1|12987.1|619
1728292800000|2024-10-07 09:20:00|12997.3|12993.3|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|405
1728293100000|2024-10-07 09:25:00|12998.9|12994.9|13000.4|12996.4|13003.6|12999.6|12998.9|12994.9|338
1728293400000|2024-10-07 09:30:00|12997.3|12993.3|13003.6|12999.6|13005.1|13001.1|12997.3|12993.3|577
1728293700000|2024-10-07 09:35:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|171
1728294000000|2024-10-07 09:40:00|13009.8|13005.8|13009.8|13005.8|13009.8|13005.8|13008.3|13004.3|271
1728294300000|2024-10-07 09:45:00|13011.4|13007.4|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|409
1728294600000|2024-10-07 09:50:00|13016.1|13012.1|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|139
1728294900000|2024-10-07 09:55:00|13012.9|13008.9|13009.8|13005.8|13012.9|13008.9|13006.7|13002.7|474
1728295200000|2024-10-07 10:00:00|13012.9|13008.9|13006.7|13002.7|13012.9|13008.9|13006.7|13002.7|246
1728295500000|2024-10-07 10:05:00|13009.8|13005.8|13006.7|13002.7|13009.8|13005.8|13006.7|13002.7|96
1728295800000|2024-10-07 10:10:00|13003.6|12999.6|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|382
1728296100000|2024-10-07 10:15:00|13000.4|12996.4|12997.3|12993.3|13003.6|12999.6|12997.3|12993.3|216
1728296400000|2024-10-07 10:20:00|13000.4|12996.4|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|193
1728296700000|2024-10-07 10:25:00|12998.9|12994.9|13003.6|12999.6|13003.6|12999.6|12994.2|12990.2|653
1728297000000|2024-10-07 10:30:00|13000.4|12996.4|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|120
1728297300000|2024-10-07 10:35:00|13006.7|13002.7|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|586
1728297600000|2024-10-07 10:40:00|13006.7|13002.7|13000.4|12996.4|13006.7|13002.7|13000.4|12996.4|417
1728297900000|2024-10-07 10:45:00|13003.6|12999.6|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|363
1728298200000|2024-10-07 10:50:00|13003.6|12999.6|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|459
1728298500000|2024-10-07 10:55:00|13000.4|12996.4|12994.2|12990.2|13000.4|12996.4|12994.2|12990.2|370
1728298800000|2024-10-07 11:00:00|12997.3|12993.3|12991.1|12987.1|12997.3|12993.3|12991.1|12987.1|231
1728299100000|2024-10-07 11:05:00|12994.2|12990.2|13003.6|12999.6|13003.6|12999.6|12994.2|12990.2|832
1728299400000|2024-10-07 11:10:00|13000.4|12996.4|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|712
1728299700000|2024-10-07 11:15:00|13003.6|12999.6|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|288
1728300000000|2024-10-07 11:20:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|116
1728300300000|2024-10-07 11:25:00|13009.8|13005.8|13006.7|13002.7|13011.4|13007.4|13006.7|13002.7|111
1728300600000|2024-10-07 11:30:00|13008.3|13004.3|13009.8|13005.8|13012.9|13008.9|13006.7|13002.7|504
1728300900000|2024-10-07 11:35:00|13006.7|13002.7|13012.9|13008.9|13016.1|13012.1|13006.7|13002.7|455
1728301200000|2024-10-07 11:40:00|13014.5|13010.5|13012.9|13008.9|13016.1|13012.1|13012.9|13008.9|297
1728301500000|2024-10-07 11:45:00|13009.8|13005.8|13006.7|13002.7|13012.9|13008.9|13006.7|13002.7|571
1728301800000|2024-10-07 11:50:00|13009.8|13005.8|13016.1|13012.1|13016.1|13012.1|13009.8|13005.8|977
1728302100000|2024-10-07 11:55:00|13012.9|13008.9|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|497
1728302400000|2024-10-07 12:00:00|13012.9|13008.9|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|990
1728302700000|2024-10-07 12:05:00|13012.9|13008.9|13019.2|13015.2|13022.3|13018.3|13012.9|13008.9|1174
1728303000000|2024-10-07 12:10:00|13016.1|13012.1|13012.9|13008.9|13019.2|13015.2|13009.8|13005.8|894
1728303300000|2024-10-07 12:15:00|13009.8|13005.8|13000.4|12996.4|13009.8|13005.8|12997.3|12993.3|1106
1728303600000|2024-10-07 12:20:00|12997.3|12993.3|12981.7|12977.7|12997.3|12993.3|12978.6|12974.6|1348
1728303900000|2024-10-07 12:25:00|12984.8|12980.8|12975.4|12971.4|12984.8|12980.8|12972.3|12968.3|2164
1728304200000|2024-10-07 12:30:00|12972.3|12968.3|12969.2|12965.2|12978.6|12974.6|12969.2|12965.2|1171
1728304500000|2024-10-07 12:35:00|12972.3|12968.3|12969.2|12965.2|12975.4|12971.4|12962.9|12958.9|1428
1728304800000|2024-10-07 12:40:00|12972.3|12968.3|12991.1|12987.1|12994.2|12990.2|12972.3|12968.3|568
1728305100000|2024-10-07 12:45:00|12987.9|12983.9|12984.8|12980.8|12991.1|12987.1|12981.7|12977.7|861
1728305400000|2024-10-07 12:50:00|12987.9|12983.9|12969.2|12965.2|12987.9|12983.9|12966.1|12962.1|795
1728305700000|2024-10-07 12:55:00|12972.3|12968.3|12953.6|12949.6|12972.3|12968.3|12950.4|12946.4|1225
1728306000000|2024-10-07 13:00:00|12950.4|12946.4|12953.6|12949.6|12956.7|12952.7|12947.3|12943.3|2353
1728306300000|2024-10-07 13:05:00|12950.4|12946.4|12969.2|12965.2|12969.2|12965.2|12950.4|12946.4|1578
1728306600000|2024-10-07 13:10:00|12966.1|12962.1|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|1270
1728306900000|2024-10-07 13:15:00|12962.9|12958.9|12950.4|12946.4|12966.1|12962.1|12950.4|12946.4|1354
1728307200000|2024-10-07 13:20:00|12953.6|12949.6|12947.3|12943.3|12953.6|12949.6|12944.2|12940.2|1375
1728307500000|2024-10-07 13:25:00|12944.2|12940.2|12950.4|12946.4|12953.6|12949.6|12944.2|12940.2|1215
1728307800000|2024-10-07 13:30:00|12947.3|12943.3|12966.1|12962.1|12966.1|12962.1|12947.3|12943.3|1533
1728308100000|2024-10-07 13:35:00|12969.2|12965.2|12959.8|12955.8|12969.2|12965.2|12959.8|12955.8|1097
1728308400000|2024-10-07 13:40:00|12962.9|12958.9|12978.6|12974.6|12978.6|12974.6|12956.7|12952.7|1369
1728308700000|2024-10-07 13:45:00|12975.4|12971.4|12975.4|12971.4|12987.9|12983.9|12972.3|12968.3|2122
1728309000000|2024-10-07 13:50:00|12972.3|12968.3|12962.9|12958.9|12978.6|12974.6|12961.4|12957.4|1442
1728309300000|2024-10-07 13:55:00|12966.1|12962.1|12950.4|12946.4|12966.1|12962.1|12947.3|12943.3|1638
1728309600000|2024-10-07 14:00:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12937.9|12933.9|933
1728309900000|2024-10-07 14:05:00|12944.2|12940.2|12950.4|12946.4|12950.4|12946.4|12937.9|12933.9|1218
1728310200000|2024-10-07 14:10:00|12947.3|12943.3|12956.7|12952.7|12956.7|12952.7|12947.3|12943.3|1509
1728310500000|2024-10-07 14:15:00|12959.8|12955.8|12941.1|12937.1|12959.8|12955.8|12937.9|12933.9|1504
1728310800000|2024-10-07 14:20:00|12944.2|12940.2|12947.3|12943.3|12950.4|12946.4|12941.1|12937.1|864
1728311100000|2024-10-07 14:25:00|12948.9|12944.9|12953.6|12949.6|12953.6|12949.6|12944.2|12940.2|715
1728311400000|2024-10-07 14:30:00|12950.4|12946.4|12944.2|12940.2|12956.7|12952.7|12941.1|12937.1|1157
1728311700000|2024-10-07 14:35:00|12941.1|12937.1|12959.8|12955.8|12959.8|12955.8|12941.1|12937.1|1410
1728312000000|2024-10-07 14:40:00|12956.7|12952.7|12969.2|12965.2|12969.2|12965.2|12956.7|12952.7|826
1728312300000|2024-10-07 14:45:00|12966.1|12962.1|12962.9|12958.9|12972.3|12968.3|12962.9|12958.9|584
1728312600000|2024-10-07 14:50:00|12959.8|12955.8|12950.4|12946.4|12962.9|12958.9|12950.4|12946.4|1531
1728312900000|2024-10-07 14:55:00|12953.6|12949.6|12941.1|12937.1|12953.6|12949.6|12934.8|12930.8|1830
1728313200000|2024-10-07 15:00:00|12944.2|12940.2|12947.3|12943.3|12950.4|12946.4|12941.1|12937.1|930
1728313500000|2024-10-07 15:05:00|12944.2|12940.2|12953.6|12949.6|12956.7|12952.7|12944.2|12940.2|682
1728313800000|2024-10-07 15:10:00|12950.4|12946.4|12937.9|12933.9|12953.6|12949.6|12937.9|12933.9|1423
1728314100000|2024-10-07 15:15:00|12941.1|12937.1|12944.2|12940.2|12947.3|12943.3|12937.9|12933.9|856
1728314400000|2024-10-07 15:20:00|12941.1|12937.1|12950.4|12946.4|12950.4|12946.4|12941.1|12937.1|669
1728314700000|2024-10-07 15:25:00|12953.6|12949.6|12959.8|12955.8|12959.8|12955.8|12950.4|12946.4|561
1728315000000|2024-10-07 15:30:00|12956.7|12952.7|12953.6|12949.6|12959.8|12955.8|12950.4|12946.4|560
1728315300000|2024-10-07 15:35:00|12950.4|12946.4|12956.7|12952.7|12959.8|12955.8|12950.4|12946.4|755
1728315600000|2024-10-07 15:40:00|12959.8|12955.8|12950.4|12946.4|12959.8|12955.8|12950.4|12946.4|643
1728315900000|2024-10-07 15:45:00|12947.3|12943.3|12944.2|12940.2|12950.4|12946.4|12941.1|12937.1|507
1728316200000|2024-10-07 15:50:00|12947.3|12943.3|12937.9|12933.9|12947.3|12943.3|12937.9|12933.9|479
1728316500000|2024-10-07 15:55:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12934.8|12930.8|350
1728316800000|2024-10-07 16:00:00|12934.8|12930.8|12925.4|12921.4|12937.9|12933.9|12925.4|12921.4|685
1728317100000|2024-10-07 16:05:00|12928.6|12924.6|12934.8|12930.8|12937.9|12933.9|12928.6|12924.6|628
1728317400000|2024-10-07 16:10:00|12937.9|12933.9|12934.8|12930.8|12937.9|12933.9|12931.7|12927.7|514
1728317700000|2024-10-07 16:15:00|12931.7|12927.7|12931.7|12927.7|12937.9|12933.9|12928.6|12924.6|273
1728318000000|2024-10-07 16:20:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|188
1728318300000|2024-10-07 16:25:00|12931.7|12927.7|12928.6|12924.6|12934.8|12930.8|12928.6|12924.6|291
1728318600000|2024-10-07 16:30:00|12925.4|12921.4|12934.8|12930.8|12937.9|12933.9|12925.4|12921.4|575
1728318900000|2024-10-07 16:35:00|12936.4|12932.4|12931.7|12927.7|12937.9|12933.9|12931.7|12927.7|406
1728319200000|2024-10-07 16:40:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12931.7|12927.7|741
1728319500000|2024-10-07 16:45:00|12931.7|12927.7|12941.1|12937.1|12941.1|12937.1|12931.7|12927.7|359
1728319800000|2024-10-07 16:50:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|172
1728320100000|2024-10-07 16:55:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|238
1728320400000|2024-10-07 17:00:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|426
1728320700000|2024-10-07 17:05:00|12947.3|12943.3|12944.2|12940.2|12947.3|12943.3|12941.1|12937.1|448
1728321000000|2024-10-07 17:10:00|12945.8|12941.8|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|737
1728321300000|2024-10-07 17:15:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|1093
1728321600000|2024-10-07 17:20:00|12944.2|12940.2|12944.2|12940.2|12947.3|12943.3|12941.1|12937.1|374
1728321900000|2024-10-07 17:25:00|12947.3|12943.3|12944.2|12940.2|12950.4|12946.4|12944.2|12940.2|656
1728322200000|2024-10-07 17:30:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|684
1728322500000|2024-10-07 17:35:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|284
1728322800000|2024-10-07 17:40:00|12947.3|12943.3|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|612
1728323100000|2024-10-07 17:45:00|12953.6|12949.6|12950.4|12946.4|12956.7|12952.7|12950.4|12946.4|1559
1728323400000|2024-10-07 17:50:00|12952|12948|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|968
1728323700000|2024-10-07 17:55:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|319
1728324000000|2024-10-07 18:00:00|12953.6|12949.6|12953.6|12949.6|12959.8|12955.8|12950.4|12946.4|537
1728324300000|2024-10-07 18:05:00|12956.7|12952.7|12950.4|12946.4|12956.7|12952.7|12947.3|12943.3|524
1728324600000|2024-10-07 18:10:00|12947.3|12943.3|12953.6|12949.6|12956.7|12952.7|12947.3|12943.3|1018
1728324900000|2024-10-07 18:15:00|12956.7|12952.7|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|487
1728325200000|2024-10-07 18:20:00|12956.7|12952.7|12952|12948|12956.7|12952.7|12950.4|12946.4|605
1728325500000|2024-10-07 18:25:00|12950.4|12946.4|12947.3|12943.3|12953.6|12949.6|12947.3|12943.3|1316
1728325800000|2024-10-07 18:30:00|12950.4|12946.4|12956.7|12952.7|12956.7|12952.7|12947.3|12943.3|365
1728326100000|2024-10-07 18:35:00|12953.6|12949.6|12947.3|12943.3|12953.6|12949.6|12944.2|12940.2|1022
1728326400000|2024-10-07 18:40:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|1176
1728326700000|2024-10-07 18:45:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|730
1728327000000|2024-10-07 18:50:00|12947.3|12943.3|12944.2|12940.2|12950.4|12946.4|12944.2|12940.2|1056
1728327300000|2024-10-07 18:55:00|12941.1|12937.1|12934.8|12930.8|12944.2|12940.2|12925.4|12921.4|1728
1728327600000|2024-10-07 19:00:00|12931.7|12927.7|12934.8|12930.8|12937.9|12933.9|12931.7|12927.7|1080
1728327900000|2024-10-07 19:05:00|12931.7|12927.7|12934.8|12930.8|12937.9|12933.9|12931.7|12927.7|628
1728328200000|2024-10-07 19:10:00|12931.7|12927.7|12937.9|12933.9|12937.9|12933.9|12931.7|12927.7|692
1728328500000|2024-10-07 19:15:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|539
1728328800000|2024-10-07 19:20:00|||||||||55
1728329100000|2024-10-07 19:25:00|||||||||405
1728329400000|2024-10-07 19:30:00|12931.7|12927.7|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|305
1728329700000|2024-10-07 19:35:00|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|12934.8|12930.8|597
1728330000000|2024-10-07 19:40:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|896
1728330300000|2024-10-07 19:45:00|12931.7|12927.7|12928.6|12924.6|12931.7|12927.7|12928.6|12924.6|638
1728330600000|2024-10-07 19:50:00|12925.4|12921.4|12922.3|12918.3|12925.4|12921.4|12919.2|12915.2|890
1728330900000|2024-10-07 19:55:00|12923.9|12919.9|12934.8|12930.8|12937.9|12933.9|12919.2|12915.2|3752
1728331200000|2024-10-07 20:00:00|12931.7|12927.7|12934.8|12930.8|12937.9|12933.9|12928.6|12924.6|2659
1728331500000|2024-10-07 20:05:00|12937.9|12933.9|12931.7|12927.7|12937.9|12933.9|12931.7|12927.7|383
1728331800000|2024-10-07 20:10:00|12934.8|12930.8|12931.7|12927.7|12934.8|12930.8|12931.7|12927.7|524
1728332100000|2024-10-07 20:15:00|12934.8|12930.8|12937.9|12933.9|12937.9|12933.9|12934.8|12930.8|1049
1728332400000|2024-10-07 20:20:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|327
1728332700000|2024-10-07 20:25:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|389
1728333000000|2024-10-07 20:30:00|12937.9|12933.9|12931.7|12927.7|12937.9|12933.9|12928.6|12924.6|1413
1728333300000|2024-10-07 20:35:00|12928.6|12924.6|12933.3|12929.3|12934.8|12930.8|12925.4|12921.4|1017
1728333600000|2024-10-07 20:40:00|12931.7|12927.7|12931.7|12927.7|12931.7|12927.7|12928.6|12924.6|443
1728333900000|2024-10-07 20:45:00|12934.8|12930.8|12931.7|12927.7|12934.8|12930.8|12928.6|12924.6|499
1728334200000|2024-10-07 20:50:00|12928.6|12924.6|12931.7|12927.7|12931.7|12927.7|12928.6|12924.6|249
1728334500000|2024-10-07 20:55:00|12933.3|12929.3|12928.6|12924.6|12934.8|12930.8|12928.6|12924.6|470
1728338400000|2024-10-07 22:00:00|12936.4|12932.4|12937.9|12933.9|12941.1|12937.1|12934.8|12930.8|49
1728338700000|2024-10-07 22:05:00|12939.5|12935.5|12942.6|12938.6|12942.6|12938.6|12937.9|12933.9|28
1728339000000|2024-10-07 22:10:00|12941.1|12937.1|12937.9|12933.9|12942.6|12938.6|12937.9|12933.9|90
1728339300000|2024-10-07 22:15:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|8
1728339600000|2024-10-07 22:20:00|12936.4|12932.4|12931.7|12927.7|12936.4|12932.4|12931.7|12927.7|133
1728339900000|2024-10-07 22:25:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|27
1728340200000|2024-10-07 22:30:00|12944.2|12940.2|12939.5|12935.5|12944.2|12940.2|12937.9|12933.9|185
1728340500000|2024-10-07 22:35:00|12941.1|12937.1|12925.4|12921.4|12941.1|12937.1|12922.3|12918.3|126
1728340800000|2024-10-07 22:40:00|12927|12923|12925.4|12921.4|12928.6|12924.6|12925.4|12921.4|40
1728341100000|2024-10-07 22:45:00|12928.6|12924.6|12928.6|12924.6|12928.6|12924.6|12925.4|12921.4|26
1728341400000|2024-10-07 22:50:00|12931.7|12927.7|12931.7|12927.7|12931.7|12927.7|12931.7|12927.7|34
1728341700000|2024-10-07 22:55:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|77
1728342000000|2024-10-07 23:00:00|12931.7|12927.7|12933.3|12929.3|12936.4|12932.4|12931.7|12927.7|79
1728342300000|2024-10-07 23:05:00|12931.7|12927.7|12934.8|12930.8|12934.8|12930.8|12928.6|12924.6|73
1728342600000|2024-10-07 23:10:00|12933.3|12929.3|12934.8|12930.8|12934.8|12930.8|12933.3|12929.3|21
1728342900000|2024-10-07 23:15:00|12937.9|12933.9|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|22
1728343200000|2024-10-07 23:20:00|12936.4|12932.4|12937.9|12933.9|12941.1|12937.1|12934.8|12930.8|137
1728343500000|2024-10-07 23:25:00|12939.5|12935.5|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|7
1728343800000|2024-10-07 23:30:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12937.9|12933.9|61
1728344100000|2024-10-07 23:35:00|12937.9|12933.9|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|262
1728344400000|2024-10-07 23:40:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|121
1728344700000|2024-10-07 23:45:00|12942.6|12938.6|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|88
1728345000000|2024-10-07 23:50:00|12937.9|12933.9|12947.3|12943.3|12947.3|12943.3|12937.9|12933.9|216
1728345300000|2024-10-07 23:55:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|169
1728345600000|2024-10-08 00:00:00|12944.2|12940.2|12934.8|12930.8|12944.2|12940.2|12931.7|12927.7|310
1728345900000|2024-10-08 00:05:00|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|12931.7|12927.7|179
1728346200000|2024-10-08 00:10:00|12941.1|12937.1|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|192
1728346500000|2024-10-08 00:15:00|12944.2|12940.2|12944.2|12940.2|12947.3|12943.3|12941.1|12937.1|245
1728346800000|2024-10-08 00:20:00|12947.3|12943.3|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|185
1728347100000|2024-10-08 00:25:00|12942.6|12938.6|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|140
1728347400000|2024-10-08 00:30:00|12945.8|12941.8|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|303
1728347700000|2024-10-08 00:35:00|12944.2|12940.2|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|194
1728348000000|2024-10-08 00:40:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|480
1728348300000|2024-10-08 00:45:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|139
1728348600000|2024-10-08 00:50:00|12944.2|12940.2|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|120
1728348900000|2024-10-08 00:55:00|12947.3|12943.3|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|109
1728349200000|2024-10-08 01:00:00|12941.1|12937.1|12944.2|12940.2|12947.3|12943.3|12941.1|12937.1|162
1728349500000|2024-10-08 01:05:00|12945.8|12941.8|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|435
1728349800000|2024-10-08 01:10:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|258
1728350100000|2024-10-08 01:15:00|12950.4|12946.4|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|199
1728350400000|2024-10-08 01:20:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|224
1728350700000|2024-10-08 01:25:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|246
1728351000000|2024-10-08 01:30:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|205
1728351300000|2024-10-08 01:35:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|228
1728351600000|2024-10-08 01:40:00|12948.9|12944.9|12947.3|12943.3|12948.9|12944.9|12944.2|12940.2|447
1728351900000|2024-10-08 01:45:00|12944.2|12940.2|12942.6|12938.6|12947.3|12943.3|12941.1|12937.1|278
1728352200000|2024-10-08 01:50:00|12941.1|12937.1|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|797
1728352500000|2024-10-08 01:55:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|669
1728352800000|2024-10-08 02:00:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|231
1728353100000|2024-10-08 02:05:00|12944.2|12940.2|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|136
1728353400000|2024-10-08 02:10:00|12948.9|12944.9|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|296
1728353700000|2024-10-08 02:15:00|12945.8|12941.8|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|156
1728354000000|2024-10-08 02:20:00|12945.8|12941.8|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|304
1728354300000|2024-10-08 02:25:00|12952|12948|12956.7|12952.7|12956.7|12952.7|12950.4|12946.4|155
1728354600000|2024-10-08 02:30:00|12958.3|12954.3|12966.1|12962.1|12966.1|12962.1|12956.7|12952.7|124
1728354900000|2024-10-08 02:35:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|209
1728355200000|2024-10-08 02:40:00|12962.9|12958.9|12969.2|12965.2|12969.2|12965.2|12962.9|12958.9|178
1728355500000|2024-10-08 02:45:00|12970.8|12966.8|12972.3|12968.3|12972.3|12968.3|12969.2|12965.2|228
1728355800000|2024-10-08 02:50:00|12970.8|12966.8|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|65
1728356100000|2024-10-08 02:55:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|222
1728356400000|2024-10-08 03:00:00|12967.6|12963.6|12962.9|12958.9|12967.6|12963.6|12962.9|12958.9|107
1728356700000|2024-10-08 03:05:00|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|119
1728357000000|2024-10-08 03:10:00|12962.9|12958.9|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|61
1728357300000|2024-10-08 03:15:00|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|28
1728357600000|2024-10-08 03:20:00|12964.5|12960.5|12966.1|12962.1|12969.2|12965.2|12964.5|12960.5|206
1728357900000|2024-10-08 03:25:00|12962.9|12958.9|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|206
1728358200000|2024-10-08 03:30:00|12962.9|12958.9|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|165
1728358500000|2024-10-08 03:35:00|12962.9|12958.9|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|74
1728358800000|2024-10-08 03:40:00|12967.6|12963.6|12962.9|12958.9|12967.6|12963.6|12962.9|12958.9|88
1728359100000|2024-10-08 03:45:00|12959.8|12955.8|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|240
1728359400000|2024-10-08 03:50:00|12959.8|12955.8|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|50
1728359700000|2024-10-08 03:55:00|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|20
1728360000000|2024-10-08 04:00:00|12956.7|12952.7|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|71
1728360300000|2024-10-08 04:05:00|12962.9|12958.9|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|50
1728360600000|2024-10-08 04:10:00|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|122
1728360900000|2024-10-08 04:15:00|||||||||45
1728361200000|2024-10-08 04:20:00|12959.8|12955.8|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|143
1728361500000|2024-10-08 04:25:00|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|16
1728361800000|2024-10-08 04:30:00|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|96
1728362100000|2024-10-08 04:35:00|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|86
1728362400000|2024-10-08 04:40:00|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|110
1728362700000|2024-10-08 04:45:00|12959.8|12955.8|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|144
1728363000000|2024-10-08 04:50:00|||||||||12
1728363300000|2024-10-08 04:55:00|||||||||22
1728363600000|2024-10-08 05:00:00|12959.8|12955.8|12959.8|12955.8|12961.4|12957.4|12959.8|12955.8|62
1728363900000|2024-10-08 05:05:00|12961.4|12957.4|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|115
1728364200000|2024-10-08 05:10:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12962.9|12958.9|130
1728364500000|2024-10-08 05:15:00|12966.1|12962.1|12967.6|12963.6|12969.2|12965.2|12966.1|12962.1|240
1728364800000|2024-10-08 05:20:00|12966.1|12962.1|12972.3|12968.3|12972.3|12968.3|12966.1|12962.1|130
1728365100000|2024-10-08 05:25:00|12969.2|12965.2|12972.3|12968.3|12972.3|12968.3|12969.2|12965.2|159
1728365400000|2024-10-08 05:30:00|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|63
1728365700000|2024-10-08 05:35:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|203
1728366000000|2024-10-08 05:40:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|166
1728366300000|2024-10-08 05:45:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|148
1728366600000|2024-10-08 05:50:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|191
1728366900000|2024-10-08 05:55:00|12973.9|12969.9|12981.7|12977.7|12981.7|12977.7|12972.3|12968.3|271
1728367200000|2024-10-08 06:00:00|12984.8|12980.8|12969.2|12965.2|12984.8|12980.8|12966.1|12962.1|591
1728367500000|2024-10-08 06:05:00|12966.1|12962.1|12972.3|12968.3|12972.3|12968.3|12966.1|12962.1|180
1728367800000|2024-10-08 06:10:00|12969.2|12965.2|12969.2|12965.2|12975.4|12971.4|12969.2|12965.2|215
1728368100000|2024-10-08 06:15:00|12966.1|12962.1|12969.2|12965.2|12972.3|12968.3|12966.1|12962.1|133
1728368400000|2024-10-08 06:20:00|12967.6|12963.6|12972.3|12968.3|12972.3|12968.3|12966.1|12962.1|192
1728368700000|2024-10-08 06:25:00|12969.2|12965.2|12977|12973|12978.6|12974.6|12969.2|12965.2|640
1728369000000|2024-10-08 06:30:00|12975.4|12971.4|12969.2|12965.2|12975.4|12971.4|12969.2|12965.2|240
1728369300000|2024-10-08 06:35:00|12966.1|12962.1|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|153
1728369600000|2024-10-08 06:40:00|12966.1|12962.1|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|303
1728369900000|2024-10-08 06:45:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|117
1728370200000|2024-10-08 06:50:00|12962.9|12958.9|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|190
1728370500000|2024-10-08 06:55:00|12959.8|12955.8|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|197
1728370800000|2024-10-08 07:00:00|12958.3|12954.3|12950.4|12946.4|12959.8|12955.8|12947.3|12943.3|651
1728371100000|2024-10-08 07:05:00|12947.3|12943.3|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|497
1728371400000|2024-10-08 07:10:00|12956.7|12952.7|12962.9|12958.9|12966.1|12962.1|12953.6|12949.6|726
1728371700000|2024-10-08 07:15:00|12966.1|12962.1|12972.3|12968.3|12972.3|12968.3|12962.9|12958.9|474
1728372000000|2024-10-08 07:20:00|12969.2|12965.2|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|299
1728372300000|2024-10-08 07:25:00|12975.4|12971.4|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|297
1728372600000|2024-10-08 07:30:00|12975.4|12971.4|12966.1|12962.1|12975.4|12971.4|12962.9|12958.9|418
1728372900000|2024-10-08 07:35:00|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|12956.7|12952.7|709
1728373200000|2024-10-08 07:40:00|12959.8|12955.8|12956.7|12952.7|12962.9|12958.9|12956.7|12952.7|190
1728373500000|2024-10-08 07:45:00|12959.8|12955.8|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|187
1728373800000|2024-10-08 07:50:00|12962.9|12958.9|12956.7|12952.7|12962.9|12958.9|12953.6|12949.6|134
1728374100000|2024-10-08 07:55:00|12953.6|12949.6|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|233
1728374400000|2024-10-08 08:00:00|12950.4|12946.4|12956.7|12952.7|12956.7|12952.7|12947.3|12943.3|711
1728374700000|2024-10-08 08:05:00|12959.8|12955.8|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|262
1728375000000|2024-10-08 08:10:00|12962.9|12958.9|12962.9|12958.9|12969.2|12965.2|12959.8|12955.8|670
1728375300000|2024-10-08 08:15:00|12966.1|12962.1|12961.4|12957.4|12966.1|12962.1|12959.8|12955.8|340
1728375600000|2024-10-08 08:20:00|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|153
1728375900000|2024-10-08 08:25:00|12961.4|12957.4|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|252
1728376200000|2024-10-08 08:30:00|12959.8|12955.8|12956.7|12952.7|12962.9|12958.9|12956.7|12952.7|91
1728376500000|2024-10-08 08:35:00|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|278
1728376800000|2024-10-08 08:40:00|12956.7|12952.7|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|168
1728377100000|2024-10-08 08:45:00|12950.4|12946.4|12953.6|12949.6|12953.6|12949.6|12947.3|12943.3|549
1728377400000|2024-10-08 08:50:00|12950.4|12946.4|12944.2|12940.2|12953.6|12949.6|12944.2|12940.2|172
1728377700000|2024-10-08 08:55:00|12941.1|12937.1|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|296
1728378000000|2024-10-08 09:00:00|12942.6|12938.6|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|137
1728378300000|2024-10-08 09:05:00|12941.1|12937.1|12941.1|12937.1|12942.6|12938.6|12937.9|12933.9|386
1728378600000|2024-10-08 09:10:00|||||||||5
1728378900000|2024-10-08 09:15:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|63
1728379200000|2024-10-08 09:20:00|12942.6|12938.6|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|114
1728379500000|2024-10-08 09:25:00|12944.2|12940.2|12937.9|12933.9|12944.2|12940.2|12934.8|12930.8|543
1728379800000|2024-10-08 09:30:00|12934.8|12930.8|12931.7|12927.7|12937.9|12933.9|12928.6|12924.6|694
1728380100000|2024-10-08 09:35:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|214
1728380400000|2024-10-08 09:40:00|12931.7|12927.7|12934.8|12930.8|12936.4|12932.4|12931.7|12927.7|68
1728380700000|2024-10-08 09:45:00|12937.9|12933.9|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|277
1728381000000|2024-10-08 09:50:00|12931.7|12927.7|12934.8|12930.8|12937.9|12933.9|12931.7|12927.7|501
1728381300000|2024-10-08 09:55:00|12931.7|12927.7|12931.7|12927.7|12934.8|12930.8|12931.7|12927.7|133
1728381600000|2024-10-08 10:00:00|12928.6|12924.6|12925.4|12921.4|12928.6|12924.6|12925.4|12921.4|279
1728381900000|2024-10-08 10:05:00|12928.6|12924.6|12925.4|12921.4|12928.6|12924.6|12925.4|12921.4|252
1728382200000|2024-10-08 10:10:00|12922.3|12918.3|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|97
1728382500000|2024-10-08 10:15:00|||||||||38
1728382800000|2024-10-08 10:20:00|12922.3|12918.3|12922.3|12918.3|12925.4|12921.4|12922.3|12918.3|381
1728383100000|2024-10-08 10:25:00|||||||||14
1728383400000|2024-10-08 10:30:00|12925.4|12921.4|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|407
1728383700000|2024-10-08 10:35:00|12922.3|12918.3|12919.2|12915.2|12925.4|12921.4|12919.2|12915.2|387
1728384000000|2024-10-08 10:40:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|75
1728384300000|2024-10-08 10:45:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|400
1728384600000|2024-10-08 10:50:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|354
1728384900000|2024-10-08 10:55:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|261
1728385200000|2024-10-08 11:00:00|12916.1|12912.1|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|304
1728385500000|2024-10-08 11:05:00|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|71
1728385800000|2024-10-08 11:10:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|301
1728386100000|2024-10-08 11:15:00|12919.2|12915.2|12922.3|12918.3|12922.3|12918.3|12916.1|12912.1|164
1728386400000|2024-10-08 11:20:00|12919.2|12915.2|12916.1|12912.1|12922.3|12918.3|12916.1|12912.1|175
1728386700000|2024-10-08 11:25:00|12912.9|12908.9|12909.8|12905.8|12916.1|12912.1|12909.8|12905.8|186
1728387000000|2024-10-08 11:30:00|12912.9|12908.9|12906.7|12902.7|12912.9|12908.9|12903.6|12899.6|562
1728387300000|2024-10-08 11:35:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|437
1728387600000|2024-10-08 11:40:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|202
1728387900000|2024-10-08 11:45:00|12909.8|12905.8|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|573
1728388200000|2024-10-08 11:50:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|408
1728388500000|2024-10-08 11:55:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|596
1728388800000|2024-10-08 12:00:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|512
1728389100000|2024-10-08 12:05:00|12903.6|12899.6|12894.2|12890.2|12903.6|12899.6|12891.1|12887.1|735
1728389400000|2024-10-08 12:10:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12887.9|12883.9|532
1728389700000|2024-10-08 12:15:00|12897.3|12893.3|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|830
1728390000000|2024-10-08 12:20:00|12894.2|12890.2|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|1799
1728390300000|2024-10-08 12:25:00|12887.9|12883.9|12878.6|12874.6|12891.1|12887.1|12878.6|12874.6|711
1728390600000|2024-10-08 12:30:00|12881.7|12877.7|12875.4|12871.4|12881.7|12877.7|12866.1|12862.1|1419
1728390900000|2024-10-08 12:35:00|12872.3|12868.3|12878.6|12874.6|12878.6|12874.6|12866.1|12862.1|868
1728391200000|2024-10-08 12:40:00|12881.7|12877.7|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|750
1728391500000|2024-10-08 12:45:00|12891.1|12887.1|12884.8|12880.8|12891.1|12887.1|12884.8|12880.8|1143
1728391800000|2024-10-08 12:50:00|12886.4|12882.4|12884.8|12880.8|12891.1|12887.1|12884.8|12880.8|783
1728392100000|2024-10-08 12:55:00|12881.7|12877.7|12897.3|12893.3|12897.3|12893.3|12881.7|12877.7|550
1728392400000|2024-10-08 13:00:00|12894.2|12890.2|12884.8|12880.8|12894.2|12890.2|12881.7|12877.7|683
1728392700000|2024-10-08 13:05:00|12881.7|12877.7|12866.1|12862.1|12881.7|12877.7|12862.9|12858.9|1314
1728393000000|2024-10-08 13:10:00|12862.9|12858.9|12875.4|12871.4|12875.4|12871.4|12862.9|12858.9|1056
1728393300000|2024-10-08 13:15:00|12872.3|12868.3|12872.3|12868.3|12884.8|12880.8|12872.3|12868.3|836
1728393600000|2024-10-08 13:20:00|12875.4|12871.4|12872.3|12868.3|12878.6|12874.6|12869.2|12865.2|724
1728393900000|2024-10-08 13:25:00|12869.2|12865.2|12862.9|12858.9|12869.2|12865.2|12862.9|12858.9|431
1728394200000|2024-10-08 13:30:00|12866.1|12862.1|12878.6|12874.6|12881.7|12877.7|12862.9|12858.9|813
1728394500000|2024-10-08 13:35:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|991
1728394800000|2024-10-08 13:40:00|12875.4|12871.4|12881.7|12877.7|12881.7|12877.7|12872.3|12868.3|879
1728395100000|2024-10-08 13:45:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|531
1728395400000|2024-10-08 13:50:00|12878.6|12874.6|12866.1|12862.1|12878.6|12874.6|12866.1|12862.1|1156
1728395700000|2024-10-08 13:55:00|12869.2|12865.2|12862.9|12858.9|12869.2|12865.2|12856.7|12852.7|772
1728396000000|2024-10-08 14:00:00|12859.8|12855.8|12866.1|12862.1|12869.2|12865.2|12856.7|12852.7|1114
1728396300000|2024-10-08 14:05:00|12869.2|12865.2|12866.1|12862.1|12872.3|12868.3|12866.1|12862.1|549
1728396600000|2024-10-08 14:10:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12866.1|12862.1|776
1728396900000|2024-10-08 14:15:00|12873.9|12869.9|12887.9|12883.9|12887.9|12883.9|12872.3|12868.3|717
1728397200000|2024-10-08 14:20:00|12884.8|12880.8|12875.4|12871.4|12884.8|12880.8|12875.4|12871.4|573
1728397500000|2024-10-08 14:25:00|12878.6|12874.6|12881.7|12877.7|12887.9|12883.9|12878.6|12874.6|983
1728397800000|2024-10-08 14:30:00|12884.8|12880.8|12881.7|12877.7|12887.9|12883.9|12881.7|12877.7|1318
1728398100000|2024-10-08 14:35:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12878.6|12874.6|711
1728398400000|2024-10-08 14:40:00|12884.8|12880.8|12894.2|12890.2|12894.2|12890.2|12884.8|12880.8|1792
1728398700000|2024-10-08 14:45:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12884.8|12880.8|1038
1728399000000|2024-10-08 14:50:00|12891.1|12887.1|12884.8|12880.8|12894.2|12890.2|12881.7|12877.7|1170
1728399300000|2024-10-08 14:55:00|12887.9|12883.9|12894.2|12890.2|12900.4|12896.4|12884.8|12880.8|1621
1728399600000|2024-10-08 15:00:00|12897.3|12893.3|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|1049
1728399900000|2024-10-08 15:05:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|1046
1728400200000|2024-10-08 15:10:00|12891.1|12887.1|12897.3|12893.3|12897.3|12893.3|12891.1|12887.1|865
1728400500000|2024-10-08 15:15:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|391
1728400800000|2024-10-08 15:20:00|12903.6|12899.6|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|1999
1728401100000|2024-10-08 15:25:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|1672
1728401400000|2024-10-08 15:30:00|12906.7|12902.7|12903.6|12899.6|12908.3|12904.3|12900.4|12896.4|488
1728401700000|2024-10-08 15:35:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|395
1728402000000|2024-10-08 15:40:00|12912.9|12908.9|12909.8|12905.8|12916.1|12912.1|12909.8|12905.8|1411
1728402300000|2024-10-08 15:45:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|1212
1728402600000|2024-10-08 15:50:00|12911.4|12907.4|12919.2|12915.2|12922.3|12918.3|12909.8|12905.8|831
1728402900000|2024-10-08 15:55:00|12916.1|12912.1|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|561
1728403200000|2024-10-08 16:00:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|586
1728403500000|2024-10-08 16:05:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12914.5|12910.5|561
1728403800000|2024-10-08 16:10:00|||||||||148
1728404100000|2024-10-08 16:15:00|12919.2|12915.2|12916.1|12912.1|12922.3|12918.3|12916.1|12912.1|609
1728404400000|2024-10-08 16:20:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|455
1728404700000|2024-10-08 16:25:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|538
1728405000000|2024-10-08 16:30:00|12916.1|12912.1|12922.3|12918.3|12922.3|12918.3|12912.9|12908.9|551
1728405300000|2024-10-08 16:35:00|12925.4|12921.4|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|359
1728405600000|2024-10-08 16:40:00|12922.3|12918.3|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|77
1728405900000|2024-10-08 16:45:00|12922.3|12918.3|12916.1|12912.1|12922.3|12918.3|12916.1|12912.1|461
1728406200000|2024-10-08 16:50:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|477
1728406500000|2024-10-08 16:55:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|551
1728406800000|2024-10-08 17:00:00|12912.9|12908.9|12906.7|12902.7|12919.2|12915.2|12906.7|12902.7|877
1728407100000|2024-10-08 17:05:00|12903.6|12899.6|12894.2|12890.2|12903.6|12899.6|12894.2|12890.2|1233
1728407400000|2024-10-08 17:10:00|12897.3|12893.3|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|593
1728407700000|2024-10-08 17:15:00|12897.3|12893.3|12894.2|12890.2|12900.4|12896.4|12891.1|12887.1|737
1728408000000|2024-10-08 17:20:00|12891.1|12887.1|12897.3|12893.3|12900.4|12896.4|12891.1|12887.1|430
1728408300000|2024-10-08 17:25:00|12900.4|12896.4|12906.7|12902.7|12906.7|12902.7|12900.4|12896.4|468
1728408600000|2024-10-08 17:30:00|12903.6|12899.6|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|340
1728408900000|2024-10-08 17:35:00|12903.6|12899.6|12906.7|12902.7|12906.7|12902.7|12900.4|12896.4|554
1728409200000|2024-10-08 17:40:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|277
1728409500000|2024-10-08 17:45:00|12909.8|12905.8|12906.7|12902.7|12912.9|12908.9|12906.7|12902.7|232
1728409800000|2024-10-08 17:50:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|295
1728410100000|2024-10-08 17:55:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|515
1728410400000|2024-10-08 18:00:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|355
1728410700000|2024-10-08 18:05:00|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|317
1728411000000|2024-10-08 18:10:00|12916.1|12912.1|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|738
1728411300000|2024-10-08 18:15:00|12916.1|12912.1|12909.8|12905.8|12916.1|12912.1|12909.8|12905.8|439
1728411600000|2024-10-08 18:20:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|349
1728411900000|2024-10-08 18:25:00|12906.7|12902.7|12897.3|12893.3|12906.7|12902.7|12897.3|12893.3|1051
1728412200000|2024-10-08 18:30:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|660
1728412500000|2024-10-08 18:35:00|12900.4|12896.4|12906.7|12902.7|12906.7|12902.7|12900.4|12896.4|302
1728412800000|2024-10-08 18:40:00|12909.8|12905.8|12900.4|12896.4|12909.8|12905.8|12900.4|12896.4|581
1728413100000|2024-10-08 18:45:00|12903.6|12899.6|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|258
1728413400000|2024-10-08 18:50:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|122
1728413700000|2024-10-08 18:55:00|12906.7|12902.7|12897.3|12893.3|12909.8|12905.8|12897.3|12893.3|2376
1728414000000|2024-10-08 19:00:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|1264
1728414300000|2024-10-08 19:05:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|320
1728414600000|2024-10-08 19:10:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|1729
1728414900000|2024-10-08 19:15:00|12897.3|12893.3|12900.4|12896.4|12906.7|12902.7|12897.3|12893.3|797
1728415200000|2024-10-08 19:20:00|12903.6|12899.6|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|958
1728415500000|2024-10-08 19:25:00|12897.3|12893.3|12903.6|12899.6|12903.6|12899.6|12894.2|12890.2|808
1728415800000|2024-10-08 19:30:00|12905.1|12901.1|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|343
1728416100000|2024-10-08 19:35:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|107
1728416400000|2024-10-08 19:40:00|12909.8|12905.8|12916.1|12912.1|12919.2|12915.2|12909.8|12905.8|661
1728416700000|2024-10-08 19:45:00|12919.2|12915.2|12925.4|12921.4|12928.6|12924.6|12919.2|12915.2|967
1728417000000|2024-10-08 19:50:00|12928.6|12924.6|12925.4|12921.4|12928.6|12924.6|12922.3|12918.3|704
1728417300000|2024-10-08 19:55:00|12922.3|12918.3|12941.1|12937.1|12941.1|12937.1|12922.3|12918.3|5299
1728417600000|2024-10-08 20:00:00|12937.9|12933.9|12928.6|12924.6|12937.9|12933.9|12928.6|12924.6|1992
1728417900000|2024-10-08 20:05:00|12931.7|12927.7|12944.2|12940.2|12944.2|12940.2|12928.6|12924.6|1531
1728418200000|2024-10-08 20:10:00|12941.1|12937.1|12937.9|12933.9|12944.2|12940.2|12937.9|12933.9|511
1728418500000|2024-10-08 20:15:00|12936.4|12932.4|12944.2|12940.2|12944.2|12940.2|12936.4|12932.4|1026
1728418800000|2024-10-08 20:20:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|257
1728419100000|2024-10-08 20:25:00|12944.2|12940.2|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|1443
1728419400000|2024-10-08 20:30:00|12953.6|12949.6|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|642
1728419700000|2024-10-08 20:35:00|12950.4|12946.4|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|417
1728420000000|2024-10-08 20:40:00|12950.4|12946.4|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|640
1728420300000|2024-10-08 20:45:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12953.6|12949.6|729
1728420600000|2024-10-08 20:50:00|12959.8|12955.8|12953.6|12949.6|12959.8|12955.8|12953.6|12949.6|403
1728420900000|2024-10-08 20:55:00|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|12953.6|12949.6|454
1728424800000|2024-10-08 22:00:00|12959.8|12955.8|12953.6|12949.6|12959.8|12955.8|12953.6|12949.6|100
1728425100000|2024-10-08 22:05:00|12955.1|12951.1|12956.7|12952.7|12956.7|12952.7|12953.6|12949.6|18
1728425700000|2024-10-08 22:15:00|12955.1|12951.1|12955.1|12951.1|12955.1|12951.1|12955.1|12951.1|26
1728426000000|2024-10-08 22:20:00|12953.6|12949.6|12956.7|12952.7|12956.7|12952.7|12953.6|12949.6|9
1728426300000|2024-10-08 22:25:00|||||||||1
1728426600000|2024-10-08 22:30:00|||||||||3
1728426900000|2024-10-08 22:35:00|||||||||1
1728427200000|2024-10-08 22:40:00|12953.6|12949.6|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|42
1728427500000|2024-10-08 22:45:00|||||||||26
1728427800000|2024-10-08 22:50:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|75
1728428100000|2024-10-08 22:55:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|58
1728428400000|2024-10-08 23:00:00|12944.2|12940.2|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|105
1728428700000|2024-10-08 23:05:00|12945.8|12941.8|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|19
1728429000000|2024-10-08 23:10:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|7
1728429600000|2024-10-08 23:20:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|18
1728429900000|2024-10-08 23:25:00|12947.3|12943.3|12944.2|12940.2|12950.4|12946.4|12941.1|12937.1|205
1728430200000|2024-10-08 23:30:00|12941.1|12937.1|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|208
1728430500000|2024-10-08 23:35:00|12945.8|12941.8|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|56
1728430800000|2024-10-08 23:40:00|12948.9|12944.9|12953.6|12949.6|12953.6|12949.6|12947.3|12943.3|110
1728431100000|2024-10-08 23:45:00|12956.7|12952.7|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|114
1728431400000|2024-10-08 23:50:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|47
1728431700000|2024-10-08 23:55:00|12952|12948|12947.3|12943.3|12953.6|12949.6|12947.3|12943.3|32
1728432000000|2024-10-09 00:00:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|86
1728432300000|2024-10-09 00:05:00|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|146
1728432600000|2024-10-09 00:10:00|12952|12948|12959.8|12955.8|12959.8|12955.8|12950.4|12946.4|94
1728432900000|2024-10-09 00:15:00|12958.3|12954.3|12959.8|12955.8|12959.8|12955.8|12953.6|12949.6|223
1728433200000|2024-10-09 00:20:00|12958.3|12954.3|12953.6|12949.6|12959.8|12955.8|12953.6|12949.6|92
1728433500000|2024-10-09 00:25:00|||||||||15
1728433800000|2024-10-09 00:30:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|47
1728434100000|2024-10-09 00:35:00|12953.6|12949.6|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|47
1728434400000|2024-10-09 00:40:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|91
1728434700000|2024-10-09 00:45:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|126
1728435000000|2024-10-09 00:50:00|12947.3|12943.3|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|100
1728435300000|2024-10-09 00:55:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|77
1728435600000|2024-10-09 01:00:00|12950.4|12946.4|12956.7|12952.7|12956.7|12952.7|12950.4|12946.4|200
1728435900000|2024-10-09 01:05:00|12955.1|12951.1|12948.9|12944.9|12955.1|12951.1|12947.3|12943.3|132
1728436200000|2024-10-09 01:10:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|90
1728436500000|2024-10-09 01:15:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|113
1728436800000|2024-10-09 01:20:00|12948.9|12944.9|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|86
1728437100000|2024-10-09 01:25:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|105
1728437400000|2024-10-09 01:30:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|105
1728437700000|2024-10-09 01:35:00|12950.4|12946.4|12944.2|12940.2|12950.4|12946.4|12944.2|12940.2|230
1728438000000|2024-10-09 01:40:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|300
1728438300000|2024-10-09 01:45:00|12945.8|12941.8|12947.3|12943.3|12950.4|12946.4|12945.8|12941.8|82
1728438600000|2024-10-09 01:50:00|12950.4|12946.4|12956.7|12952.7|12956.7|12952.7|12950.4|12946.4|379
1728438900000|2024-10-09 01:55:00|12955.1|12951.1|12956.7|12952.7|12959.8|12955.8|12955.1|12951.1|83
1728439200000|2024-10-09 02:00:00|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|302
1728439500000|2024-10-09 02:05:00|12956.7|12952.7|12962.9|12958.9|12962.9|12958.9|12956.7|12952.7|229
1728439800000|2024-10-09 02:10:00|12959.8|12955.8|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|171
1728440100000|2024-10-09 02:15:00|12962.9|12958.9|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|196
1728440400000|2024-10-09 02:20:00|12962.9|12958.9|12953.6|12949.6|12962.9|12958.9|12953.6|12949.6|668
1728440700000|2024-10-09 02:25:00|12956.7|12952.7|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|255
1728441000000|2024-10-09 02:30:00|12950.4|12946.4|12956.7|12952.7|12956.7|12952.7|12950.4|12946.4|446
1728441300000|2024-10-09 02:35:00|12953.6|12949.6|12953.6|12949.6|12955.1|12951.1|12953.6|12949.6|99
1728441600000|2024-10-09 02:40:00|||||||||41
1728441900000|2024-10-09 02:45:00|12952|12948|12953.6|12949.6|12953.6|12949.6|12947.3|12943.3|316
1728442200000|2024-10-09 02:50:00|12956.7|12952.7|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|170
1728442500000|2024-10-09 02:55:00|||||||||19
1728442800000|2024-10-09 03:00:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|40
1728443100000|2024-10-09 03:05:00|12953.6|12949.6|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|54
1728443400000|2024-10-09 03:10:00|12947.3|12943.3|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|43
1728443700000|2024-10-09 03:15:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|185
1728444000000|2024-10-09 03:20:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|45
1728444300000|2024-10-09 03:25:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|64
1728444600000|2024-10-09 03:30:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|211
1728444900000|2024-10-09 03:35:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12937.9|12933.9|133
1728445200000|2024-10-09 03:40:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|64
1728445500000|2024-10-09 03:45:00|||||||||46
1728445800000|2024-10-09 03:50:00|||||||||43
1728446100000|2024-10-09 03:55:00|12937.9|12933.9|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|155
1728446400000|2024-10-09 04:00:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12934.8|12930.8|61
1728446700000|2024-10-09 04:05:00|||||||||42
1728447000000|2024-10-09 04:10:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|94
1728447300000|2024-10-09 04:15:00|12944.2|12940.2|12942.6|12938.6|12944.2|12940.2|12937.9|12933.9|223
1728447600000|2024-10-09 04:20:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|162
1728447900000|2024-10-09 04:25:00|12944.2|12940.2|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|115
1728448200000|2024-10-09 04:30:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|21
1728448500000|2024-10-09 04:35:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|62
1728448800000|2024-10-09 04:40:00|||||||||9
1728449100000|2024-10-09 04:45:00|||||||||7
1728449400000|2024-10-09 04:50:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|30
1728449700000|2024-10-09 04:55:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|170
1728450000000|2024-10-09 05:00:00|12934.8|12930.8|12922.3|12918.3|12937.9|12933.9|12922.3|12918.3|235
1728450300000|2024-10-09 05:05:00|12925.4|12921.4|12925.4|12921.4|12928.6|12924.6|12922.3|12918.3|277
1728450600000|2024-10-09 05:10:00|12922.3|12918.3|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|375
1728450900000|2024-10-09 05:15:00|12922.3|12918.3|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|100
1728451200000|2024-10-09 05:20:00|12922.3|12918.3|12928.6|12924.6|12928.6|12924.6|12922.3|12918.3|82
1728451500000|2024-10-09 05:25:00|12930.1|12926.1|12925.4|12921.4|12930.1|12926.1|12925.4|12921.4|99
1728451800000|2024-10-09 05:30:00|12927|12923|12928.6|12924.6|12928.6|12924.6|12927|12923|72
1728452100000|2024-10-09 05:35:00|12927|12923|12925.4|12921.4|12928.6|12924.6|12925.4|12921.4|44
1728452400000|2024-10-09 05:40:00|12928.6|12924.6|12927|12923|12928.6|12924.6|12925.4|12921.4|217
1728452700000|2024-10-09 05:45:00|12928.6|12924.6|12925.4|12921.4|12928.6|12924.6|12925.4|12921.4|69
1728453000000|2024-10-09 05:50:00|12928.6|12924.6|12925.4|12921.4|12928.6|12924.6|12925.4|12921.4|138
1728453300000|2024-10-09 05:55:00|12928.6|12924.6|12928.6|12924.6|12928.6|12924.6|12925.4|12921.4|24
1728453600000|2024-10-09 06:00:00|12927|12923|12928.6|12924.6|12931.7|12927.7|12922.3|12918.3|99
1728453900000|2024-10-09 06:05:00|12927|12923|12931.7|12927.7|12931.7|12927.7|12922.3|12918.3|52
1728454200000|2024-10-09 06:10:00|12934.8|12930.8|12937.9|12933.9|12937.9|12933.9|12931.7|12927.7|182
1728454500000|2024-10-09 06:15:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|146
1728454800000|2024-10-09 06:20:00|12937.9|12933.9|12934.8|12930.8|12937.9|12933.9|12931.7|12927.7|128
1728455100000|2024-10-09 06:25:00|12931.7|12927.7|12928.6|12924.6|12934.8|12930.8|12928.6|12924.6|56
1728455400000|2024-10-09 06:30:00|12931.7|12927.7|12928.6|12924.6|12931.7|12927.7|12925.4|12921.4|100
1728455700000|2024-10-09 06:35:00|12930.1|12926.1|12934.8|12930.8|12934.8|12930.8|12930.1|12926.1|101
1728456000000|2024-10-09 06:40:00|12933.3|12929.3|12934.8|12930.8|12937.9|12933.9|12931.7|12927.7|245
1728456300000|2024-10-09 06:45:00|12937.9|12933.9|12950.4|12946.4|12953.6|12949.6|12937.9|12933.9|677
1728456600000|2024-10-09 06:50:00|12948.9|12944.9|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|140
1728456900000|2024-10-09 06:55:00|12945.8|12941.8|12950.4|12946.4|12950.4|12946.4|12941.1|12937.1|259
1728457200000|2024-10-09 07:00:00|12948.9|12944.9|12941.1|12937.1|12948.9|12944.9|12939.5|12935.5|632
1728457500000|2024-10-09 07:05:00|12937.9|12933.9|12947.3|12943.3|12947.3|12943.3|12937.9|12933.9|251
1728457800000|2024-10-09 07:10:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|226
1728458100000|2024-10-09 07:15:00|12944.2|12940.2|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|225
1728458400000|2024-10-09 07:20:00|||||||||22
1728458700000|2024-10-09 07:25:00|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|12931.7|12927.7|472
1728459000000|2024-10-09 07:30:00|12934.8|12930.8|12937.9|12933.9|12937.9|12933.9|12934.8|12930.8|197
1728459300000|2024-10-09 07:35:00|12934.8|12930.8|12941.1|12937.1|12941.1|12937.1|12931.7|12927.7|451
1728459600000|2024-10-09 07:40:00|12939.5|12935.5|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|190
1728459900000|2024-10-09 07:45:00|12941.1|12937.1|12931.7|12927.7|12941.1|12937.1|12928.6|12924.6|376
1728460200000|2024-10-09 07:50:00|12928.6|12924.6|12931.7|12927.7|12934.8|12930.8|12928.6|12924.6|302
1728460500000|2024-10-09 07:55:00|12934.8|12930.8|12928.6|12924.6|12934.8|12930.8|12928.6|12924.6|192
1728460800000|2024-10-09 08:00:00|12931.7|12927.7|12922.3|12918.3|12931.7|12927.7|12919.2|12915.2|293
1728461100000|2024-10-09 08:05:00|12920.8|12916.8|12922.3|12918.3|12925.4|12921.4|12919.2|12915.2|399
1728461400000|2024-10-09 08:10:00|12923.9|12919.9|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|308
1728461700000|2024-10-09 08:15:00|12928.6|12924.6|12928.6|12924.6|12931.7|12927.7|12925.4|12921.4|211
1728462000000|2024-10-09 08:20:00|12931.7|12927.7|12928.6|12924.6|12931.7|12927.7|12925.4|12921.4|245
1728462300000|2024-10-09 08:25:00|12925.4|12921.4|12931.7|12927.7|12931.7|12927.7|12925.4|12921.4|357
1728462600000|2024-10-09 08:30:00|12928.6|12924.6|12931.7|12927.7|12934.8|12930.8|12928.6|12924.6|241
1728462900000|2024-10-09 08:35:00|12934.8|12930.8|12931.7|12927.7|12934.8|12930.8|12931.7|12927.7|74
1728463200000|2024-10-09 08:40:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12931.7|12927.7|256
1728463500000|2024-10-09 08:45:00|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|114
1728463800000|2024-10-09 08:50:00|12941.1|12937.1|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|115
1728464100000|2024-10-09 08:55:00|12937.9|12933.9|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|58
1728464400000|2024-10-09 09:00:00|12931.7|12927.7|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|185
1728464700000|2024-10-09 09:05:00|12937.9|12933.9|12941.1|12937.1|12941.1|12937.1|12934.8|12930.8|504
1728465000000|2024-10-09 09:10:00|12944.2|12940.2|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|172
1728465300000|2024-10-09 09:15:00|12941.1|12937.1|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|111
1728465600000|2024-10-09 09:20:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|212
1728465900000|2024-10-09 09:25:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|94
1728466200000|2024-10-09 09:30:00|12941.1|12937.1|12944.2|12940.2|12947.3|12943.3|12941.1|12937.1|344
1728466500000|2024-10-09 09:35:00|12941.1|12937.1|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|126
1728466800000|2024-10-09 09:40:00|12937.9|12933.9|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|97
1728467100000|2024-10-09 09:45:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|246
1728467400000|2024-10-09 09:50:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|129
1728467700000|2024-10-09 09:55:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|63
1728468000000|2024-10-09 10:00:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|114
1728468300000|2024-10-09 10:05:00|12934.8|12930.8|12939.5|12935.5|12941.1|12937.1|12934.8|12930.8|263
1728468600000|2024-10-09 10:10:00|12937.9|12933.9|12941.1|12937.1|12941.1|12937.1|12937.9|12933.9|86
1728468900000|2024-10-09 10:15:00|12942.6|12938.6|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|434
1728469200000|2024-10-09 10:20:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|146
1728469500000|2024-10-09 10:25:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|472
1728469800000|2024-10-09 10:30:00|12944.2|12940.2|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|110
1728470100000|2024-10-09 10:35:00|12947.3|12943.3|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|174
1728470400000|2024-10-09 10:40:00|12941.1|12937.1|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|452
1728470700000|2024-10-09 10:45:00|12944.2|12940.2|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|148
1728471000000|2024-10-09 10:50:00|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|68
1728471300000|2024-10-09 10:55:00|12941.1|12937.1|12934.8|12930.8|12941.1|12937.1|12934.8|12930.8|301
1728471600000|2024-10-09 11:00:00|12931.7|12927.7|12931.7|12927.7|12934.8|12930.8|12931.7|12927.7|338
1728471900000|2024-10-09 11:05:00|12928.6|12924.6|12931.7|12927.7|12931.7|12927.7|12928.6|12924.6|176
1728472200000|2024-10-09 11:10:00|12928.6|12924.6|12925.4|12921.4|12931.7|12927.7|12925.4|12921.4|140
1728472500000|2024-10-09 11:15:00|12927|12923|12934.8|12930.8|12934.8|12930.8|12927|12923|334
1728472800000|2024-10-09 11:20:00|12931.7|12927.7|12934.8|12930.8|12941.1|12937.1|12931.7|12927.7|427
1728473100000|2024-10-09 11:25:00|12936.4|12932.4|12934.8|12930.8|12936.4|12932.4|12934.8|12930.8|36
1728473400000|2024-10-09 11:30:00|12931.7|12927.7|12922.3|12918.3|12933.3|12929.3|12922.3|12918.3|289
1728473700000|2024-10-09 11:35:00|12923.9|12919.9|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|312
1728474000000|2024-10-09 11:40:00|12922.3|12918.3|12916.1|12912.1|12922.3|12918.3|12916.1|12912.1|590
1728474300000|2024-10-09 11:45:00|12919.2|12915.2|12912.9|12908.9|12919.2|12915.2|12912.9|12908.9|334
1728474600000|2024-10-09 11:50:00|12909.8|12905.8|12906.7|12902.7|12912.9|12908.9|12900.4|12896.4|995
1728474900000|2024-10-09 11:55:00|12903.6|12899.6|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|321
1728475200000|2024-10-09 12:00:00|12903.6|12899.6|12900.4|12896.4|12906.7|12902.7|12898.9|12894.9|701
1728475500000|2024-10-09 12:05:00|12903.6|12899.6|12894.2|12890.2|12903.6|12899.6|12892.6|12888.6|590
1728475800000|2024-10-09 12:10:00|12891.1|12887.1|12887.9|12883.9|12897.3|12893.3|12881.7|12877.7|834
1728476100000|2024-10-09 12:15:00|12891.1|12887.1|12881.7|12877.7|12891.1|12887.1|12881.7|12877.7|509
1728476400000|2024-10-09 12:20:00|12884.8|12880.8|12887.9|12883.9|12891.1|12887.1|12878.6|12874.6|529
1728476700000|2024-10-09 12:25:00|12891.1|12887.1|12884.8|12880.8|12894.2|12890.2|12881.7|12877.7|800
1728477000000|2024-10-09 12:30:00|12887.9|12883.9|12897.3|12893.3|12897.3|12893.3|12887.9|12883.9|2599
1728477300000|2024-10-09 12:35:00|12894.2|12890.2|12891.1|12887.1|12900.4|12896.4|12891.1|12887.1|390
1728477600000|2024-10-09 12:40:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|413
1728477900000|2024-10-09 12:45:00|12894.2|12890.2|12900.4|12896.4|12900.4|12896.4|12887.9|12883.9|701
1728478200000|2024-10-09 12:50:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|563
1728478500000|2024-10-09 12:55:00|12903.6|12899.6|12897.3|12893.3|12903.6|12899.6|12894.2|12890.2|615
1728478800000|2024-10-09 13:00:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|556
1728479100000|2024-10-09 13:05:00|12900.4|12896.4|12897.3|12893.3|12909.8|12905.8|12894.2|12890.2|813
1728479400000|2024-10-09 13:10:00|12900.4|12896.4|12906.7|12902.7|12906.7|12902.7|12900.4|12896.4|935
1728479700000|2024-10-09 13:15:00|12903.6|12899.6|12887.9|12883.9|12903.6|12899.6|12884.8|12880.8|1145
1728480000000|2024-10-09 13:20:00|12884.8|12880.8|12897.3|12893.3|12898.9|12894.9|12884.8|12880.8|982
1728480300000|2024-10-09 13:25:00|12895.8|12891.8|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|766
1728480600000|2024-10-09 13:30:00|12897.3|12893.3|12897.3|12893.3|12903.6|12899.6|12894.2|12890.2|598
1728480900000|2024-10-09 13:35:00|12900.4|12896.4|12887.9|12883.9|12900.4|12896.4|12887.9|12883.9|875
1728481200000|2024-10-09 13:40:00|12891.1|12887.1|12900.4|12896.4|12900.4|12896.4|12891.1|12887.1|701
1728481500000|2024-10-09 13:45:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12894.2|12890.2|1232
1728481800000|2024-10-09 13:50:00|12897.3|12893.3|12894.2|12890.2|12900.4|12896.4|12894.2|12890.2|687
1728482100000|2024-10-09 13:55:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|355
1728482400000|2024-10-09 14:00:00|12891.1|12887.1|12903.6|12899.6|12906.7|12902.7|12891.1|12887.1|1570
1728482700000|2024-10-09 14:05:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12900.4|12896.4|3388
1728483000000|2024-10-09 14:10:00|12912.9|12908.9|12906.7|12902.7|12919.2|12915.2|12906.7|12902.7|956
1728483300000|2024-10-09 14:15:00|12903.6|12899.6|12909.8|12905.8|12909.8|12905.8|12900.4|12896.4|1059
1728483600000|2024-10-09 14:20:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12909.8|12905.8|892
1728483900000|2024-10-09 14:25:00|12912.9|12908.9|12922.3|12918.3|12922.3|12918.3|12912.9|12908.9|1268
1728484200000|2024-10-09 14:30:00|12919.2|12915.2|12922.3|12918.3|12922.3|12918.3|12916.1|12912.1|1458
1728484500000|2024-10-09 14:35:00|12925.4|12921.4|12916.1|12912.1|12925.4|12921.4|12912.9|12908.9|1326
1728484800000|2024-10-09 14:40:00|12912.9|12908.9|12919.2|12915.2|12919.2|12915.2|12912.9|12908.9|1644
1728485100000|2024-10-09 14:45:00|12916.1|12912.1|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|606
1728485400000|2024-10-09 14:50:00|12916.1|12912.1|12906.7|12902.7|12919.2|12915.2|12906.7|12902.7|404
1728485700000|2024-10-09 14:55:00|12903.6|12899.6|12916.1|12912.1|12916.1|12912.1|12903.6|12899.6|1381
1728486000000|2024-10-09 15:00:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|2667
1728486300000|2024-10-09 15:05:00|12909.8|12905.8|12916.1|12912.1|12916.1|12912.1|12909.8|12905.8|632
1728486600000|2024-10-09 15:10:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|793
1728486900000|2024-10-09 15:15:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|895
1728487200000|2024-10-09 15:20:00|12916.1|12912.1|12906.7|12902.7|12916.1|12912.1|12906.7|12902.7|933
1728487500000|2024-10-09 15:25:00|12903.6|12899.6|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|737
1728487800000|2024-10-09 15:30:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|727
1728488100000|2024-10-09 15:35:00|12905.1|12901.1|12906.7|12902.7|12906.7|12902.7|12905.1|12901.1|149
1728488400000|2024-10-09 15:40:00|12903.6|12899.6|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|804
1728488700000|2024-10-09 15:45:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|1048
1728489000000|2024-10-09 15:50:00|12900.4|12896.4|12897.3|12893.3|12903.6|12899.6|12894.2|12890.2|773
1728489300000|2024-10-09 15:55:00|12898.9|12894.9|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|828
1728489600000|2024-10-09 16:00:00|12903.6|12899.6|12897.3|12893.3|12903.6|12899.6|12897.3|12893.3|560
1728489900000|2024-10-09 16:05:00|||||||||180
1728490200000|2024-10-09 16:10:00|12895.8|12891.8|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|187
1728490500000|2024-10-09 16:15:00|12891.1|12887.1|12887.9|12883.9|12894.2|12890.2|12887.9|12883.9|728
1728490800000|2024-10-09 16:20:00|12884.8|12880.8|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|1407
1728491100000|2024-10-09 16:25:00|12891.1|12887.1|12884.8|12880.8|12891.1|12887.1|12884.8|12880.8|335
1728491400000|2024-10-09 16:30:00|12881.7|12877.7|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|547
1728491700000|2024-10-09 16:35:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|1011
1728492000000|2024-10-09 16:40:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|717
1728492300000|2024-10-09 16:45:00|12881.7|12877.7|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|725
1728492600000|2024-10-09 16:50:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12875.4|12871.4|1433
1728492900000|2024-10-09 16:55:00|12881.7|12877.7|12872.3|12868.3|12884.8|12880.8|12872.3|12868.3|1135
1728493200000|2024-10-09 17:00:00|12873.9|12869.9|12869.2|12865.2|12878.6|12874.6|12866.1|12862.1|1141
1728493500000|2024-10-09 17:05:00|12866.1|12862.1|12859.8|12855.8|12866.1|12862.1|12850.4|12846.4|2542
1728493800000|2024-10-09 17:10:00|12862.9|12858.9|12866.1|12862.1|12869.2|12865.2|12859.8|12855.8|1187
1728494100000|2024-10-09 17:15:00|12869.2|12865.2|12877|12873|12878.6|12874.6|12869.2|12865.2|1355
1728494400000|2024-10-09 17:20:00|12878.6|12874.6|12869.2|12865.2|12878.6|12874.6|12861.4|12857.4|796
1728494700000|2024-10-09 17:25:00|12866.1|12862.1|12862.9|12858.9|12869.2|12865.2|12862.9|12858.9|387
1728495000000|2024-10-09 17:30:00|12866.1|12862.1|12859.8|12855.8|12869.2|12865.2|12859.8|12855.8|679
1728495300000|2024-10-09 17:35:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|512
1728495600000|2024-10-09 17:40:00|12853.6|12849.6|12844.2|12840.2|12856.7|12852.7|12844.2|12840.2|1315
1728495900000|2024-10-09 17:45:00|12847.3|12843.3|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|489
1728496200000|2024-10-09 17:50:00|12837.9|12833.9|12844.2|12840.2|12844.2|12840.2|12837.9|12833.9|1004
1728496500000|2024-10-09 17:55:00|12847.3|12843.3|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|1058
1728496800000|2024-10-09 18:00:00|12844.2|12840.2|12856.7|12852.7|12856.7|12852.7|12844.2|12840.2|662
1728497100000|2024-10-09 18:05:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12847.3|12843.3|1003
1728497400000|2024-10-09 18:10:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12850.4|12846.4|986
1728497700000|2024-10-09 18:15:00|12852|12848|12859.8|12855.8|12859.8|12855.8|12850.4|12846.4|501
1728498000000|2024-10-09 18:20:00|12858.3|12854.3|12872.3|12868.3|12872.3|12868.3|12856.7|12852.7|1569
1728498300000|2024-10-09 18:25:00|12875.4|12871.4|12887.9|12883.9|12887.9|12883.9|12875.4|12871.4|715
1728498600000|2024-10-09 18:30:00|12884.8|12880.8|12878.6|12874.6|12887.9|12883.9|12878.6|12874.6|580
1728498900000|2024-10-09 18:35:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|832
1728499200000|2024-10-09 18:40:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|190
1728499500000|2024-10-09 18:45:00|12875.4|12871.4|12869.2|12865.2|12875.4|12871.4|12869.2|12865.2|315
1728499800000|2024-10-09 18:50:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|641
1728500100000|2024-10-09 18:55:00|12866.1|12862.1|12872.3|12868.3|12872.3|12868.3|12862.9|12858.9|1886
1728500400000|2024-10-09 19:00:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|819
1728500700000|2024-10-09 19:05:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|806
1728501000000|2024-10-09 19:10:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|1598
1728501300000|2024-10-09 19:15:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|217
1728501600000|2024-10-09 19:20:00|12866.1|12862.1|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|258
1728501900000|2024-10-09 19:25:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|725
1728502200000|2024-10-09 19:30:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12862.9|12858.9|329
1728502500000|2024-10-09 19:35:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|404
1728502800000|2024-10-09 19:40:00|12864.5|12860.5|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|671
1728503100000|2024-10-09 19:45:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|701
1728503400000|2024-10-09 19:50:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|973
1728503700000|2024-10-09 19:55:00|12866.1|12862.1|12862.9|12858.9|12869.2|12865.2|12859.8|12855.8|3086
1728504000000|2024-10-09 20:00:00|12859.8|12855.8|12853.6|12849.6|12862.9|12858.9|12853.6|12849.6|2399
1728504300000|2024-10-09 20:05:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|429
1728504600000|2024-10-09 20:10:00|12850.4|12846.4|12856.7|12852.7|12856.7|12852.7|12847.3|12843.3|875
1728504900000|2024-10-09 20:15:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|765
1728505200000|2024-10-09 20:20:00|12856.7|12852.7|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|511
1728505500000|2024-10-09 20:25:00|12862.9|12858.9|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|605
1728505800000|2024-10-09 20:30:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|378
1728506100000|2024-10-09 20:35:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|468
1728506400000|2024-10-09 20:40:00|||||||||86
1728506700000|2024-10-09 20:45:00|12853.6|12849.6|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|861
1728507000000|2024-10-09 20:50:00|||||||||325
1728507300000|2024-10-09 20:55:00|12853.6|12849.6|12859.8|12855.8|12859.8|12855.8|12853.6|12849.6|410
1728511200000|2024-10-09 22:00:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|18
1728511500000|2024-10-09 22:05:00|12864.5|12860.5|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|40
1728511800000|2024-10-09 22:10:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|58
1728512100000|2024-10-09 22:15:00|||||||||4
1728512400000|2024-10-09 22:20:00|12858.3|12854.3|12856.7|12852.7|12858.3|12854.3|12853.6|12849.6|61
1728512700000|2024-10-09 22:25:00|||||||||4
1728513000000|2024-10-09 22:30:00|||||||||5
1728513300000|2024-10-09 22:35:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|34
1728513600000|2024-10-09 22:40:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|57
1728513900000|2024-10-09 22:45:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|10
1728514200000|2024-10-09 22:50:00|12858.3|12854.3|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|13
1728514500000|2024-10-09 22:55:00|12858.3|12854.3|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|43
1728514800000|2024-10-09 23:00:00|12858.3|12854.3|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|5
1728515100000|2024-10-09 23:05:00|12858.3|12854.3|12859.8|12855.8|12859.8|12855.8|12858.3|12854.3|39
1728516000000|2024-10-09 23:20:00|||||||||2
1728516600000|2024-10-09 23:30:00|12858.3|12854.3|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|69
1728516900000|2024-10-09 23:35:00|12856.7|12852.7|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|140
1728517200000|2024-10-09 23:40:00|12861.4|12857.4|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|20
1728517500000|2024-10-09 23:45:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|48
1728517800000|2024-10-09 23:50:00|12859.8|12855.8|12858.3|12854.3|12859.8|12855.8|12856.7|12852.7|98
1728518100000|2024-10-09 23:55:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|54
1728518400000|2024-10-10 00:00:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|113
1728518700000|2024-10-10 00:05:00|12864.5|12860.5|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|176
1728519000000|2024-10-10 00:10:00|12864.5|12860.5|12862.9|12858.9|12864.5|12860.5|12862.9|12858.9|110
1728519300000|2024-10-10 00:15:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12861.4|12857.4|184
1728519600000|2024-10-10 00:20:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|69
1728519900000|2024-10-10 00:25:00|||||||||59
1728520200000|2024-10-10 00:30:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|203
1728520500000|2024-10-10 00:35:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|54
1728520800000|2024-10-10 00:40:00|12864.5|12860.5|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|103
1728521100000|2024-10-10 00:45:00|||||||||18
1728521400000|2024-10-10 00:50:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12862.9|12858.9|78
1728521700000|2024-10-10 00:55:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|86
1728522000000|2024-10-10 01:00:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12867.6|12863.6|167
1728522300000|2024-10-10 01:05:00|12870.8|12866.8|12869.2|12865.2|12870.8|12866.8|12869.2|12865.2|62
1728522600000|2024-10-10 01:10:00|12866.1|12862.1|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|218
1728522900000|2024-10-10 01:15:00|12870.8|12866.8|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|85
1728523200000|2024-10-10 01:20:00|12870.8|12866.8|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|85
1728523500000|2024-10-10 01:25:00|||||||||17
1728523800000|2024-10-10 01:30:00|12870.8|12866.8|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|173
1728524100000|2024-10-10 01:35:00|12870.8|12866.8|12864.5|12860.5|12872.3|12868.3|12862.9|12858.9|190
1728524400000|2024-10-10 01:40:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|49
1728524700000|2024-10-10 01:45:00|12864.5|12860.5|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|35
1728525000000|2024-10-10 01:50:00|12864.5|12860.5|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|234
1728525300000|2024-10-10 01:55:00|12864.5|12860.5|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|84
1728525600000|2024-10-10 02:00:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|222
1728525900000|2024-10-10 02:05:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|160
1728526200000|2024-10-10 02:10:00|12858.3|12854.3|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|176
1728526500000|2024-10-10 02:15:00|12858.3|12854.3|12853.6|12849.6|12859.8|12855.8|12853.6|12849.6|90
1728526800000|2024-10-10 02:20:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|83
1728527100000|2024-10-10 02:25:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|13
1728527400000|2024-10-10 02:30:00|||||||||35
1728527700000|2024-10-10 02:35:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|32
1728528000000|2024-10-10 02:40:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|81
1728528300000|2024-10-10 02:45:00|||||||||1
1728528600000|2024-10-10 02:50:00|12864.5|12860.5|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|53
1728528900000|2024-10-10 02:55:00|||||||||1
1728529200000|2024-10-10 03:00:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|65
1728529500000|2024-10-10 03:05:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|62
1728529800000|2024-10-10 03:10:00|12856.7|12852.7|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|24
1728530100000|2024-10-10 03:15:00|||||||||17
1728530400000|2024-10-10 03:20:00|||||||||58
1728530700000|2024-10-10 03:25:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|113
1728531000000|2024-10-10 03:30:00|12861.4|12857.4|12859.8|12855.8|12861.4|12857.4|12859.8|12855.8|15
1728531300000|2024-10-10 03:35:00|12858.3|12854.3|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|119
1728531600000|2024-10-10 03:40:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|39
1728531900000|2024-10-10 03:45:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|26
1728532200000|2024-10-10 03:50:00|||||||||46
1728532500000|2024-10-10 03:55:00|||||||||6
1728532800000|2024-10-10 04:00:00|||||||||41
1728533100000|2024-10-10 04:05:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12861.4|12857.4|29
1728533400000|2024-10-10 04:10:00|||||||||20
1728533700000|2024-10-10 04:15:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|85
1728534000000|2024-10-10 04:20:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|95
1728534300000|2024-10-10 04:25:00|12859.8|12855.8|12861.4|12857.4|12862.9|12858.9|12859.8|12855.8|33
1728534600000|2024-10-10 04:30:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|14
1728534900000|2024-10-10 04:35:00|||||||||4
1728535200000|2024-10-10 04:40:00|12858.3|12854.3|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|102
1728535500000|2024-10-10 04:45:00|12858.3|12854.3|12853.6|12849.6|12858.3|12854.3|12853.6|12849.6|52
1728535800000|2024-10-10 04:50:00|12855.1|12851.1|12853.6|12849.6|12855.1|12851.1|12853.6|12849.6|21
1728536100000|2024-10-10 04:55:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|45
1728536400000|2024-10-10 05:00:00|12853.6|12849.6|12847.3|12843.3|12853.6|12849.6|12847.3|12843.3|123
1728536700000|2024-10-10 05:05:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|135
1728537000000|2024-10-10 05:10:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|52
1728537300000|2024-10-10 05:15:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|31
1728537600000|2024-10-10 05:20:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|111
1728537900000|2024-10-10 05:25:00|12847.3|12843.3|12853.6|12849.6|12856.7|12852.7|12847.3|12843.3|171
1728538200000|2024-10-10 05:30:00|12852|12848|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|84
1728538500000|2024-10-10 05:35:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|81
1728538800000|2024-10-10 05:40:00|||||||||64
1728539100000|2024-10-10 05:45:00|||||||||9
1728539400000|2024-10-10 05:50:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|29
1728539700000|2024-10-10 05:55:00|12859.8|12855.8|12853.6|12849.6|12859.8|12855.8|12850.4|12846.4|179
1728540000000|2024-10-10 06:00:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|118
1728540300000|2024-10-10 06:05:00|12859.8|12855.8|12850.4|12846.4|12859.8|12855.8|12850.4|12846.4|413
1728540600000|2024-10-10 06:10:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12850.4|12846.4|253
1728540900000|2024-10-10 06:15:00|12850.4|12846.4|12844.2|12840.2|12850.4|12846.4|12844.2|12840.2|155
1728541200000|2024-10-10 06:20:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|246
1728541500000|2024-10-10 06:25:00|12837.9|12833.9|12847.3|12843.3|12847.3|12843.3|12837.9|12833.9|365
1728541800000|2024-10-10 06:30:00|12848.9|12844.9|12853.6|12849.6|12853.6|12849.6|12848.9|12844.9|128
1728542100000|2024-10-10 06:35:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|88
1728542400000|2024-10-10 06:40:00|12853.6|12849.6|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|200
1728542700000|2024-10-10 06:45:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12850.4|12846.4|220
1728543000000|2024-10-10 06:50:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12847.3|12843.3|289
1728543300000|2024-10-10 06:55:00|12850.4|12846.4|12844.2|12840.2|12850.4|12846.4|12844.2|12840.2|164
1728543600000|2024-10-10 07:00:00|12841.1|12837.1|12847.3|12843.3|12847.3|12843.3|12841.1|12837.1|304
1728543900000|2024-10-10 07:05:00|12845.8|12841.8|12841.1|12837.1|12845.8|12841.8|12837.9|12833.9|203
1728544200000|2024-10-10 07:10:00|12844.2|12840.2|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|397
1728544500000|2024-10-10 07:15:00|12844.2|12840.2|12847.3|12843.3|12850.4|12846.4|12842.6|12838.6|221
1728544800000|2024-10-10 07:20:00|12845.8|12841.8|12850.4|12846.4|12850.4|12846.4|12844.2|12840.2|276
1728545100000|2024-10-10 07:25:00|12853.6|12849.6|12847.3|12843.3|12853.6|12849.6|12847.3|12843.3|371
1728545400000|2024-10-10 07:30:00|12848.9|12844.9|12841.1|12837.1|12850.4|12846.4|12841.1|12837.1|327
1728545700000|2024-10-10 07:35:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12834.8|12830.8|147
1728546000000|2024-10-10 07:40:00|12837.9|12833.9|12844.2|12840.2|12845.8|12841.8|12837.9|12833.9|382
1728546300000|2024-10-10 07:45:00|12847.3|12843.3|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|444
1728546600000|2024-10-10 07:50:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|321
1728546900000|2024-10-10 07:55:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|452
1728547200000|2024-10-10 08:00:00|12847.3|12843.3|12837.9|12833.9|12847.3|12843.3|12837.9|12833.9|295
1728547500000|2024-10-10 08:05:00|12839.5|12835.5|12831.7|12827.7|12841.1|12837.1|12831.7|12827.7|712
1728547800000|2024-10-10 08:10:00|12834.8|12830.8|12828.6|12824.6|12834.8|12830.8|12828.6|12824.6|414
1728548100000|2024-10-10 08:15:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12822.3|12818.3|471
1728548400000|2024-10-10 08:20:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|453
1728548700000|2024-10-10 08:25:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|904
1728549000000|2024-10-10 08:30:00|12825.4|12821.4|12831.7|12827.7|12831.7|12827.7|12825.4|12821.4|555
1728549300000|2024-10-10 08:35:00|12828.6|12824.6|12831.7|12827.7|12834.8|12830.8|12828.6|12824.6|323
1728549600000|2024-10-10 08:40:00|12830.1|12826.1|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|344
1728549900000|2024-10-10 08:45:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|358
1728550200000|2024-10-10 08:50:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|298
1728550500000|2024-10-10 08:55:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|258
1728550800000|2024-10-10 09:00:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|177
1728551100000|2024-10-10 09:05:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|620
1728551400000|2024-10-10 09:10:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|217
1728551700000|2024-10-10 09:15:00|||||||||3
1728552000000|2024-10-10 09:20:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|251
1728552300000|2024-10-10 09:25:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|381
1728552600000|2024-10-10 09:30:00|12837.9|12833.9|12844.2|12840.2|12844.2|12840.2|12837.9|12833.9|370
1728552900000|2024-10-10 09:35:00|||||||||82
1728553200000|2024-10-10 09:40:00|12841.1|12837.1|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|163
1728553500000|2024-10-10 09:45:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|119
1728553800000|2024-10-10 09:50:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|382
1728554100000|2024-10-10 09:55:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|93
1728554400000|2024-10-10 10:00:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|294
1728554700000|2024-10-10 10:05:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|300
1728555000000|2024-10-10 10:10:00|||||||||86
1728555300000|2024-10-10 10:15:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|189
1728555600000|2024-10-10 10:20:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|291
1728555900000|2024-10-10 10:25:00|12831.7|12827.7|12837.9|12833.9|12837.9|12833.9|12831.7|12827.7|218
1728556200000|2024-10-10 10:30:00|12836.4|12832.4|12847.3|12843.3|12847.3|12843.3|12834.8|12830.8|234
1728556500000|2024-10-10 10:35:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|355
1728556800000|2024-10-10 10:40:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|83
1728557100000|2024-10-10 10:45:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|152
1728557400000|2024-10-10 10:50:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|53
1728557700000|2024-10-10 10:55:00|12837.9|12833.9|12834.8|12830.8|12841.1|12837.1|12834.8|12830.8|350
1728558000000|2024-10-10 11:00:00|12837.9|12833.9|12828.6|12824.6|12837.9|12833.9|12828.6|12824.6|121
1728558300000|2024-10-10 11:05:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|221
1728558600000|2024-10-10 11:10:00|12825.4|12821.4|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|147
1728558900000|2024-10-10 11:15:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|367
1728559200000|2024-10-10 11:20:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|228
1728559500000|2024-10-10 11:25:00|12819.2|12815.2|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|698
1728559800000|2024-10-10 11:30:00|12822.3|12818.3|12828.6|12824.6|12828.6|12824.6|12822.3|12818.3|559
1728560100000|2024-10-10 11:35:00|12830.1|12826.1|12825.4|12821.4|12831.7|12827.7|12825.4|12821.4|482
1728560400000|2024-10-10 11:40:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|329
1728560700000|2024-10-10 11:45:00|12819.2|12815.2|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|363
1728561000000|2024-10-10 11:50:00|12822.3|12818.3|12828.6|12824.6|12828.6|12824.6|12822.3|12818.3|1592
1728561300000|2024-10-10 11:55:00|12825.4|12821.4|12819.2|12815.2|12828.6|12824.6|12819.2|12815.2|332
1728561600000|2024-10-10 12:00:00|12822.3|12818.3|12831.7|12827.7|12834.8|12830.8|12819.2|12815.2|1093
1728561900000|2024-10-10 12:05:00|12834.8|12830.8|12850.4|12846.4|12853.6|12849.6|12833.3|12829.3|1099
1728562200000|2024-10-10 12:10:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|881
1728562500000|2024-10-10 12:15:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|679
1728562800000|2024-10-10 12:20:00|12850.4|12846.4|12841.1|12837.1|12853.6|12849.6|12837.9|12833.9|1255
1728563100000|2024-10-10 12:25:00|12837.9|12833.9|12852|12848|12852|12848|12831.7|12827.7|1594
1728563400000|2024-10-10 12:30:00|12839.5|12835.5|12844.2|12840.2|12878.6|12874.6|12764.5|12760.5|5037
1728563700000|2024-10-10 12:35:00|12847.3|12843.3|12797.3|12793.3|12853.6|12849.6|12797.3|12793.3|4450
1728564000000|2024-10-10 12:40:00|12794.2|12790.2|12816.1|12812.1|12825.4|12821.4|12787.9|12783.9|3767
1728564300000|2024-10-10 12:45:00|12817.6|12813.6|12831.7|12827.7|12844.2|12840.2|12812.9|12808.9|2971
1728564600000|2024-10-10 12:50:00|12834.8|12830.8|12828.6|12824.6|12841.1|12837.1|12822.3|12818.3|3565
1728564900000|2024-10-10 12:55:00|12831.7|12827.7|12825.4|12821.4|12831.7|12827.7|12809.8|12805.8|3163
1728565200000|2024-10-10 13:00:00|12828.6|12824.6|12850.4|12846.4|12850.4|12846.4|12812.9|12808.9|1791
1728565500000|2024-10-10 13:05:00|12847.3|12843.3|12837.9|12833.9|12847.3|12843.3|12822.3|12818.3|2752
1728565800000|2024-10-10 13:10:00|12834.8|12830.8|12822.3|12818.3|12834.8|12830.8|12816.1|12812.1|4432
1728566100000|2024-10-10 13:15:00|12820.8|12816.8|12806.7|12802.7|12825.4|12821.4|12806.7|12802.7|2619
1728566400000|2024-10-10 13:20:00|12808.3|12804.3|12800.4|12796.4|12809.8|12805.8|12791.1|12787.1|2473
1728566700000|2024-10-10 13:25:00|12797.3|12793.3|12775.4|12771.4|12797.3|12793.3|12772.3|12768.3|3735
1728567000000|2024-10-10 13:30:00|12772.3|12768.3|12775.4|12771.4|12784.8|12780.8|12769.2|12765.2|2915
1728567300000|2024-10-10 13:35:00|12778.6|12774.6|12778.6|12774.6|12787.9|12783.9|12772.3|12768.3|1780
1728567600000|2024-10-10 13:40:00|12775.4|12771.4|12778.6|12774.6|12787.9|12783.9|12775.4|12771.4|2441
1728567900000|2024-10-10 13:45:00|12781.7|12777.7|12794.2|12790.2|12794.2|12790.2|12769.2|12765.2|2162
1728568200000|2024-10-10 13:50:00|12797.3|12793.3|12803.6|12799.6|12806.7|12802.7|12794.2|12790.2|2864
1728568500000|2024-10-10 13:55:00|12806.7|12802.7|12781.7|12777.7|12806.7|12802.7|12781.7|12777.7|1862
1728568800000|2024-10-10 14:00:00|12778.6|12774.6|12797.3|12793.3|12803.6|12799.6|12778.6|12774.6|1850
1728569100000|2024-10-10 14:05:00|12794.2|12790.2|12781.7|12777.7|12794.2|12790.2|12781.7|12777.7|1100
1728569400000|2024-10-10 14:10:00|12784.8|12780.8|12787.9|12783.9|12800.4|12796.4|12781.7|12777.7|2392
1728569700000|2024-10-10 14:15:00|12791.1|12787.1|12772.3|12768.3|12794.2|12790.2|12769.2|12765.2|2021
1728570000000|2024-10-10 14:20:00|12769.2|12765.2|12766.1|12762.1|12778.6|12774.6|12766.1|12762.1|2837
1728570300000|2024-10-10 14:25:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|1296
1728570600000|2024-10-10 14:30:00|12762.9|12758.9|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|1261
1728570900000|2024-10-10 14:35:00|12769.2|12765.2|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|1107
1728571200000|2024-10-10 14:40:00|12766.1|12762.1|12756.7|12752.7|12766.1|12762.1|12753.6|12749.6|1317
1728571500000|2024-10-10 14:45:00|12753.6|12749.6|12750.4|12746.4|12756.7|12752.7|12747.3|12743.3|1141
1728571800000|2024-10-10 14:50:00|12753.6|12749.6|12759.8|12755.8|12762.9|12758.9|12750.4|12746.4|1147
1728572100000|2024-10-10 14:55:00|12756.7|12752.7|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|2554
1728572400000|2024-10-10 15:00:00|12756.7|12752.7|12747.3|12743.3|12766.1|12762.1|12747.3|12743.3|1670
1728572700000|2024-10-10 15:05:00|12744.2|12740.2|12753.6|12749.6|12756.7|12752.7|12741.1|12737.1|1856
1728573000000|2024-10-10 15:10:00|12756.7|12752.7|12766.1|12762.1|12766.1|12762.1|12753.6|12749.6|2554
1728573300000|2024-10-10 15:15:00|12762.9|12758.9|12781.7|12777.7|12781.7|12777.7|12762.9|12758.9|3749
1728573600000|2024-10-10 15:20:00|12784.8|12780.8|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|1396
1728573900000|2024-10-10 15:25:00|12780.1|12776.1|12787.9|12783.9|12791.1|12787.1|12780.1|12776.1|1778
1728574200000|2024-10-10 15:30:00|12784.8|12780.8|12778.6|12774.6|12787.9|12783.9|12775.4|12771.4|2092
1728574500000|2024-10-10 15:35:00|12775.4|12771.4|12784.8|12780.8|12784.8|12780.8|12775.4|12771.4|2154
1728574800000|2024-10-10 15:40:00|12781.7|12777.7|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|1729
1728575100000|2024-10-10 15:45:00|12791.1|12787.1|12784.8|12780.8|12794.2|12790.2|12781.7|12777.7|801
1728575400000|2024-10-10 15:50:00|12783.3|12779.3|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|696
1728575700000|2024-10-10 15:55:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|997
1728576000000|2024-10-10 16:00:00|12794.2|12790.2|12784.8|12780.8|12794.2|12790.2|12784.8|12780.8|673
1728576300000|2024-10-10 16:05:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12784.8|12780.8|529
1728576600000|2024-10-10 16:10:00|12794.2|12790.2|12794.2|12790.2|12800.4|12796.4|12794.2|12790.2|770
1728576900000|2024-10-10 16:15:00|12791.1|12787.1|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|878
1728577200000|2024-10-10 16:20:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|578
1728577500000|2024-10-10 16:25:00|12791.1|12787.1|12797.3|12793.3|12797.3|12793.3|12787.9|12783.9|790
1728577800000|2024-10-10 16:30:00|12795.8|12791.8|12787.9|12783.9|12797.3|12793.3|12784.8|12780.8|1451
1728578100000|2024-10-10 16:35:00|12784.8|12780.8|12775.4|12771.4|12787.9|12783.9|12775.4|12771.4|1572
1728578400000|2024-10-10 16:40:00|12773.9|12769.9|12759.8|12755.8|12775.4|12771.4|12756.7|12752.7|2731
1728578700000|2024-10-10 16:45:00|12762.9|12758.9|12747.3|12743.3|12762.9|12758.9|12747.3|12743.3|4726
1728579000000|2024-10-10 16:50:00|12750.4|12746.4|12741.1|12737.1|12750.4|12746.4|12741.1|12737.1|3147
1728579300000|2024-10-10 16:55:00|12744.2|12740.2|12717.6|12713.6|12744.2|12740.2|12716.1|12712.1|3210
1728579600000|2024-10-10 17:00:00|12716.1|12712.1|12753.6|12749.6|12759.8|12755.8|12716.1|12712.1|4843
1728579900000|2024-10-10 17:05:00|12750.4|12746.4|12747.3|12743.3|12753.6|12749.6|12731.7|12727.7|2569
1728580200000|2024-10-10 17:10:00|12750.4|12746.4|12741.1|12737.1|12750.4|12746.4|12734.8|12730.8|1366
1728580500000|2024-10-10 17:15:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|1063
1728580800000|2024-10-10 17:20:00|12747.3|12743.3|12750.4|12746.4|12756.7|12752.7|12747.3|12743.3|1231
1728581100000|2024-10-10 17:25:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|451
1728581400000|2024-10-10 17:30:00|12742.6|12738.6|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|1150
1728581700000|2024-10-10 17:35:00|12744.2|12740.2|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|1044
1728582000000|2024-10-10 17:40:00|12747.3|12743.3|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|706
1728582300000|2024-10-10 17:45:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|595
1728582600000|2024-10-10 17:50:00|12753.6|12749.6|12753.6|12749.6|12759.8|12755.8|12747.3|12743.3|1416
1728582900000|2024-10-10 17:55:00|12750.4|12746.4|12756.7|12752.7|12759.8|12755.8|12750.4|12746.4|664
1728583200000|2024-10-10 18:00:00|12753.6|12749.6|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|705
1728583500000|2024-10-10 18:05:00|12762.9|12758.9|12772.3|12768.3|12772.3|12768.3|12762.9|12758.9|928
1728583800000|2024-10-10 18:10:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|514
1728584100000|2024-10-10 18:15:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|474
1728584400000|2024-10-10 18:20:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|326
1728584700000|2024-10-10 18:25:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|50
1728585000000|2024-10-10 18:30:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|457
1728585300000|2024-10-10 18:35:00|12769.2|12765.2|12778.6|12774.6|12781.7|12777.7|12769.2|12765.2|1459
1728585600000|2024-10-10 18:40:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|963
1728585900000|2024-10-10 18:45:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|510
1728586200000|2024-10-10 18:50:00|12778.6|12774.6|12772.3|12768.3|12781.7|12777.7|12772.3|12768.3|733
1728586500000|2024-10-10 18:55:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|1321
1728586800000|2024-10-10 19:00:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|1355
1728587100000|2024-10-10 19:05:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|435
1728587400000|2024-10-10 19:10:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|285
1728587700000|2024-10-10 19:15:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|334
1728588000000|2024-10-10 19:20:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|703
1728588300000|2024-10-10 19:25:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|184
1728588600000|2024-10-10 19:30:00|12781.7|12777.7|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|843
1728588900000|2024-10-10 19:35:00|12787.9|12783.9|12794.2|12790.2|12797.3|12793.3|12787.9|12783.9|977
1728589200000|2024-10-10 19:40:00|12797.3|12793.3|12800.4|12796.4|12802|12798|12794.2|12790.2|1654
1728589500000|2024-10-10 19:45:00|12797.3|12793.3|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|922
1728589800000|2024-10-10 19:50:00|12797.3|12793.3|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|1061
1728590100000|2024-10-10 19:55:00|12794.2|12790.2|12803.6|12799.6|12803.6|12799.6|12794.2|12790.2|4632
1728590400000|2024-10-10 20:00:00|12806.7|12802.7|12812.9|12808.9|12812.9|12808.9|12803.6|12799.6|2456
1728590700000|2024-10-10 20:05:00|12809.8|12805.8|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|828
1728591000000|2024-10-10 20:10:00|12812.9|12808.9|12809.8|12805.8|12816.1|12812.1|12809.8|12805.8|744
1728591300000|2024-10-10 20:15:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|1350
1728591600000|2024-10-10 20:20:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|906
1728591900000|2024-10-10 20:25:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|412
1728592200000|2024-10-10 20:30:00|12822.3|12818.3|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|256
1728592500000|2024-10-10 20:35:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|540
1728592800000|2024-10-10 20:40:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|239
1728593100000|2024-10-10 20:45:00|||||||||148
1728593400000|2024-10-10 20:50:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|139
1728593700000|2024-10-10 20:55:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|725
1728597600000|2024-10-10 22:00:00|12828.6|12824.6|12816.1|12812.1|12828.6|12824.6|12816.1|12812.1|67
1728597900000|2024-10-10 22:05:00|12817.6|12813.6|12816.1|12812.1|12817.6|12813.6|12816.1|12812.1|18
1728598200000|2024-10-10 22:10:00|||||||||25
1728598500000|2024-10-10 22:15:00|12817.6|12813.6|12819.2|12815.2|12819.2|12815.2|12817.6|12813.6|35
1728598800000|2024-10-10 22:20:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|35
1728599100000|2024-10-10 22:25:00|12814.5|12810.5|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|59
1728599400000|2024-10-10 22:30:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12814.5|12810.5|43
1728599700000|2024-10-10 22:35:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|23
1728600000000|2024-10-10 22:40:00|||||||||1
1728600300000|2024-10-10 22:45:00|||||||||1
1728600600000|2024-10-10 22:50:00|||||||||3
1728600900000|2024-10-10 22:55:00|||||||||2
1728601200000|2024-10-10 23:00:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|33
1728601500000|2024-10-10 23:05:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|108
1728601800000|2024-10-10 23:10:00|||||||||17
1728602100000|2024-10-10 23:15:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|34
1728602400000|2024-10-10 23:20:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12820.8|12816.8|9
1728602700000|2024-10-10 23:25:00|12820.8|12816.8|12822.3|12818.3|12822.3|12818.3|12820.8|12816.8|6
1728603000000|2024-10-10 23:30:00|||||||||18
1728603300000|2024-10-10 23:35:00|||||||||2
1728603600000|2024-10-10 23:40:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|72
1728603900000|2024-10-10 23:45:00|12823.9|12819.9|12822.3|12818.3|12823.9|12819.9|12819.2|12815.2|59
1728604200000|2024-10-10 23:50:00|12819.2|12815.2|12819.2|12815.2|12820.8|12816.8|12819.2|12815.2|10
1728604500000|2024-10-10 23:55:00|12820.8|12816.8|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|43
1728604800000|2024-10-11 00:00:00|12816.1|12812.1|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|105
1728605100000|2024-10-11 00:05:00|12819.2|12815.2|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|116
1728605400000|2024-10-11 00:10:00|12814.5|12810.5|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|103
1728605700000|2024-10-11 00:15:00|12820.8|12816.8|12822.3|12818.3|12825.4|12821.4|12816.1|12812.1|161
1728606000000|2024-10-11 00:20:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|107
1728606300000|2024-10-11 00:25:00|12820.8|12816.8|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|86
1728606600000|2024-10-11 00:30:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|23
1728606900000|2024-10-11 00:35:00|12827|12823|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|129
1728607200000|2024-10-11 00:40:00|12827|12823|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|91
1728607500000|2024-10-11 00:45:00|12828.6|12824.6|12823.9|12819.9|12828.6|12824.6|12822.3|12818.3|147
1728607800000|2024-10-11 00:50:00|12822.3|12818.3|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|76
1728608100000|2024-10-11 00:55:00|12827|12823|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|71
1728608400000|2024-10-11 01:00:00|12830.1|12826.1|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|171
1728608700000|2024-10-11 01:05:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|167
1728609000000|2024-10-11 01:10:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|78
1728609300000|2024-10-11 01:15:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|78
1728609600000|2024-10-11 01:20:00|12827|12823|12834.8|12830.8|12834.8|12830.8|12827|12823|217
1728609900000|2024-10-11 01:25:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|35
1728610200000|2024-10-11 01:30:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|152
1728610500000|2024-10-11 01:35:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|18
1728610800000|2024-10-11 01:40:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|115
1728611100000|2024-10-11 01:45:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|187
1728611400000|2024-10-11 01:50:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|119
1728611700000|2024-10-11 01:55:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|150
1728612000000|2024-10-11 02:00:00|12828.6|12824.6|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|136
1728612300000|2024-10-11 02:05:00|||||||||50
1728612600000|2024-10-11 02:10:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|83
1728612900000|2024-10-11 02:15:00|||||||||31
1728613200000|2024-10-11 02:20:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|74
1728613500000|2024-10-11 02:25:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|66
1728613800000|2024-10-11 02:30:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|133
1728614100000|2024-10-11 02:35:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|169
1728614400000|2024-10-11 02:40:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|180
1728614700000|2024-10-11 02:45:00|12827|12823|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|86
1728615000000|2024-10-11 02:50:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|73
1728615300000|2024-10-11 02:55:00|||||||||51
1728615600000|2024-10-11 03:00:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|80
1728615900000|2024-10-11 03:05:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|116
1728616200000|2024-10-11 03:10:00|12833.3|12829.3|12828.6|12824.6|12834.8|12830.8|12828.6|12824.6|172
1728616500000|2024-10-11 03:15:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|42
1728616800000|2024-10-11 03:20:00|||||||||33
1728617100000|2024-10-11 03:25:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|70
1728617400000|2024-10-11 03:30:00|12830.1|12826.1|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|42
1728617700000|2024-10-11 03:35:00|12830.1|12826.1|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|300
1728618000000|2024-10-11 03:40:00|||||||||65
1728618300000|2024-10-11 03:45:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|97
1728618600000|2024-10-11 03:50:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|77
1728618900000|2024-10-11 03:55:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|11
1728619200000|2024-10-11 04:00:00|||||||||16
1728619500000|2024-10-11 04:05:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|47
1728619800000|2024-10-11 04:10:00|12830.1|12826.1|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|16
1728620100000|2024-10-11 04:15:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|36
1728620400000|2024-10-11 04:20:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|81
1728620700000|2024-10-11 04:25:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|26
1728621000000|2024-10-11 04:30:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|54
1728621300000|2024-10-11 04:35:00|||||||||38
1728621600000|2024-10-11 04:40:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|118
1728621900000|2024-10-11 04:45:00|||||||||6
1728622200000|2024-10-11 04:50:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|41
1728622500000|2024-10-11 04:55:00|12825.4|12821.4|12825.4|12821.4|12827|12823|12825.4|12821.4|24
1728622800000|2024-10-11 05:00:00|12827|12823|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|133
1728623100000|2024-10-11 05:05:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|91
1728623400000|2024-10-11 05:10:00|||||||||38
1728623700000|2024-10-11 05:15:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|97
1728624000000|2024-10-11 05:20:00|12827|12823|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|260
1728624300000|2024-10-11 05:25:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|157
1728624600000|2024-10-11 05:30:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|301
1728624900000|2024-10-11 05:35:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|38
1728625200000|2024-10-11 05:40:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|104
1728625500000|2024-10-11 05:45:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|71
1728625800000|2024-10-11 05:50:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|150
1728626100000|2024-10-11 05:55:00|12828.6|12824.6|12822.3|12818.3|12831.7|12827.7|12822.3|12818.3|314
1728626400000|2024-10-11 06:00:00|12819.2|12815.2|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|384
1728626700000|2024-10-11 06:05:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|122
1728627000000|2024-10-11 06:10:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|193
1728627300000|2024-10-11 06:15:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|163
1728627600000|2024-10-11 06:20:00|12812.9|12808.9|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|233
1728627900000|2024-10-11 06:25:00|12817.6|12813.6|12816.1|12812.1|12817.6|12813.6|12812.9|12808.9|336
1728628200000|2024-10-11 06:30:00|12812.9|12808.9|12809.8|12805.8|12816.1|12812.1|12809.8|12805.8|294
1728628500000|2024-10-11 06:35:00|12812.9|12808.9|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|124
1728628800000|2024-10-11 06:40:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|211
1728629100000|2024-10-11 06:45:00|12819.2|12815.2|12828.6|12824.6|12828.6|12824.6|12819.2|12815.2|455
1728629400000|2024-10-11 06:50:00|12827|12823|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|165
1728629700000|2024-10-11 06:55:00|12825.4|12821.4|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|267
1728630000000|2024-10-11 07:00:00|12825.4|12821.4|12816.1|12812.1|12825.4|12821.4|12816.1|12812.1|339
1728630300000|2024-10-11 07:05:00|12817.6|12813.6|12806.7|12802.7|12817.6|12813.6|12803.6|12799.6|441
1728630600000|2024-10-11 07:10:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|279
1728630900000|2024-10-11 07:15:00|12811.4|12807.4|12809.8|12805.8|12816.1|12812.1|12806.7|12802.7|235
1728631200000|2024-10-11 07:20:00|12811.4|12807.4|12806.7|12802.7|12812.9|12808.9|12806.7|12802.7|219
1728631500000|2024-10-11 07:25:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|287
1728631800000|2024-10-11 07:30:00|12806.7|12802.7|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|143
1728632100000|2024-10-11 07:35:00|12803.6|12799.6|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|140
1728632400000|2024-10-11 07:40:00|12803.6|12799.6|12803.6|12799.6|12806.7|12802.7|12800.4|12796.4|535
1728632700000|2024-10-11 07:45:00|12802|12798|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|492
1728633000000|2024-10-11 07:50:00|12802|12798|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|77
1728633300000|2024-10-11 07:55:00|12806.7|12802.7|12803.6|12799.6|12806.7|12802.7|12803.6|12799.6|235
1728633600000|2024-10-11 08:00:00|12800.4|12796.4|12806.7|12802.7|12806.7|12802.7|12800.4|12796.4|117
1728633900000|2024-10-11 08:05:00|12808.3|12804.3|12803.6|12799.6|12809.8|12805.8|12803.6|12799.6|138
1728634200000|2024-10-11 08:10:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|135
1728634500000|2024-10-11 08:15:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|291
1728634800000|2024-10-11 08:20:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|148
1728635100000|2024-10-11 08:25:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|180
1728635400000|2024-10-11 08:30:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|134
1728635700000|2024-10-11 08:35:00|12798.9|12794.9|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|288
1728636000000|2024-10-11 08:40:00|12800.4|12796.4|12794.2|12790.2|12800.4|12796.4|12794.2|12790.2|203
1728636300000|2024-10-11 08:45:00|12797.3|12793.3|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|370
1728636600000|2024-10-11 08:50:00|12797.3|12793.3|12794.2|12790.2|12797.3|12793.3|12794.2|12790.2|115
1728636900000|2024-10-11 08:55:00|12797.3|12793.3|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|307
1728637200000|2024-10-11 09:00:00|12791.1|12787.1|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|282
1728637500000|2024-10-11 09:05:00|12781.7|12777.7|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|164
1728637800000|2024-10-11 09:10:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|172
1728638100000|2024-10-11 09:15:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|244
1728638400000|2024-10-11 09:20:00|12769.2|12765.2|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|397
1728638700000|2024-10-11 09:25:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|230
1728639000000|2024-10-11 09:30:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|276
1728639300000|2024-10-11 09:35:00|12756.7|12752.7|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|162
1728639600000|2024-10-11 09:40:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|232
1728639900000|2024-10-11 09:45:00|12764.5|12760.5|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|145
1728640200000|2024-10-11 09:50:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|132
1728640500000|2024-10-11 09:55:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|94
1728640800000|2024-10-11 10:00:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|367
1728641100000|2024-10-11 10:05:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|216
1728641400000|2024-10-11 10:10:00|12762.9|12758.9|12761.4|12757.4|12762.9|12758.9|12759.8|12755.8|411
1728641700000|2024-10-11 10:15:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|74
1728642000000|2024-10-11 10:20:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|426
1728642300000|2024-10-11 10:25:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|170
1728642600000|2024-10-11 10:30:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|193
1728642900000|2024-10-11 10:35:00|12756.7|12752.7|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|490
1728643200000|2024-10-11 10:40:00|12756.7|12752.7|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|389
1728643500000|2024-10-11 10:45:00|12753.6|12749.6|12747.3|12743.3|12753.6|12749.6|12744.2|12740.2|757
1728643800000|2024-10-11 10:50:00|12744.2|12740.2|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|416
1728644100000|2024-10-11 10:55:00|||||||||29
1728644400000|2024-10-11 11:00:00|12744.2|12740.2|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|262
1728644700000|2024-10-11 11:05:00|12744.2|12740.2|12734.8|12730.8|12744.2|12740.2|12734.8|12730.8|586
1728645000000|2024-10-11 11:10:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|310
1728645300000|2024-10-11 11:15:00|12737.9|12733.9|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|287
1728645600000|2024-10-11 11:20:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|29
1728645900000|2024-10-11 11:25:00|12742.6|12738.6|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|218
1728646200000|2024-10-11 11:30:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|1251
1728646500000|2024-10-11 11:35:00|12747.3|12743.3|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|512
1728646800000|2024-10-11 11:40:00|12752|12748|12741.1|12737.1|12752|12748|12741.1|12737.1|902
1728647100000|2024-10-11 11:45:00|12737.9|12733.9|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|315
1728647400000|2024-10-11 11:50:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|413
1728647700000|2024-10-11 11:55:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|167
1728648000000|2024-10-11 12:00:00|12741.1|12737.1|12747.3|12743.3|12750.4|12746.4|12741.1|12737.1|586
1728648300000|2024-10-11 12:05:00|12750.4|12746.4|12753.6|12749.6|12755.1|12751.1|12744.2|12740.2|1778
1728648600000|2024-10-11 12:10:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|1143
1728648900000|2024-10-11 12:15:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|402
1728649200000|2024-10-11 12:20:00|12753.6|12749.6|12744.2|12740.2|12753.6|12749.6|12741.1|12737.1|573
1728649500000|2024-10-11 12:25:00|12747.3|12743.3|12756.7|12752.7|12756.7|12752.7|12744.2|12740.2|1090
1728649800000|2024-10-11 12:30:00|12755.1|12751.1|12762.9|12758.9|12775.4|12771.4|12745.8|12741.8|2722
1728650100000|2024-10-11 12:35:00|12759.8|12755.8|12719.2|12715.2|12759.8|12755.8|12716.1|12712.1|2327
1728650400000|2024-10-11 12:40:00|12716.1|12712.1|12712.9|12708.9|12725.4|12721.4|12706.7|12702.7|2804
1728650700000|2024-10-11 12:45:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12697.3|12693.3|2990
1728651000000|2024-10-11 12:50:00|12712.9|12708.9|12712.9|12708.9|12722.3|12718.3|12709.8|12705.8|1814
1728651300000|2024-10-11 12:55:00|12709.8|12705.8|12725.4|12721.4|12725.4|12721.4|12709.8|12705.8|1203
1728651600000|2024-10-11 13:00:00|12728.6|12724.6|12731.7|12727.7|12741.1|12737.1|12725.4|12721.4|1176
1728651900000|2024-10-11 13:05:00|12728.6|12724.6|12716.1|12712.1|12734.8|12730.8|12712.9|12708.9|1021
1728652200000|2024-10-11 13:10:00|12712.9|12708.9|12722.3|12718.3|12722.3|12718.3|12709.8|12705.8|877
1728652500000|2024-10-11 13:15:00|12725.4|12721.4|12722.3|12718.3|12731.7|12727.7|12712.9|12708.9|1554
1728652800000|2024-10-11 13:20:00|12723.9|12719.9|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|686
1728653100000|2024-10-11 13:25:00|12719.2|12715.2|12719.2|12715.2|12731.7|12727.7|12716.1|12712.1|621
1728653400000|2024-10-11 13:30:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12709.8|12705.8|1691
1728653700000|2024-10-11 13:35:00|12728.6|12724.6|12741.1|12737.1|12741.1|12737.1|12725.4|12721.4|1571
1728654000000|2024-10-11 13:40:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|836
1728654300000|2024-10-11 13:45:00|12731.7|12727.7|12734.8|12730.8|12744.2|12740.2|12731.7|12727.7|1337
1728654600000|2024-10-11 13:50:00|12736.4|12732.4|12731.7|12727.7|12736.4|12732.4|12725.4|12721.4|915
1728654900000|2024-10-11 13:55:00|12728.6|12724.6|12730.1|12726.1|12734.8|12730.8|12722.3|12718.3|931
1728655200000|2024-10-11 14:00:00|12731.7|12727.7|12725.4|12721.4|12750.4|12746.4|12725.4|12721.4|1771
1728655500000|2024-10-11 14:05:00|12722.3|12718.3|12725.4|12721.4|12731.7|12727.7|12722.3|12718.3|1883
1728655800000|2024-10-11 14:10:00|12722.3|12718.3|12734.8|12730.8|12737.9|12733.9|12722.3|12718.3|1956
1728656100000|2024-10-11 14:15:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|1122
1728656400000|2024-10-11 14:20:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|370
1728656700000|2024-10-11 14:25:00|12731.7|12727.7|12728.6|12724.6|12737.9|12733.9|12725.4|12721.4|592
1728657000000|2024-10-11 14:30:00|12731.7|12727.7|12734.8|12730.8|12737.9|12733.9|12728.6|12724.6|1046
1728657300000|2024-10-11 14:35:00|12737.9|12733.9|12750.4|12746.4|12753.6|12749.6|12737.9|12733.9|1128
1728657600000|2024-10-11 14:40:00|12753.6|12749.6|12753.6|12749.6|12759.8|12755.8|12750.4|12746.4|706
1728657900000|2024-10-11 14:45:00|12752|12748|12756.7|12752.7|12759.8|12755.8|12750.4|12746.4|658
1728658200000|2024-10-11 14:50:00|12759.8|12755.8|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|1526
1728658500000|2024-10-11 14:55:00|12766.1|12762.1|12744.2|12740.2|12766.1|12762.1|12744.2|12740.2|1030
1728658800000|2024-10-11 15:00:00|12747.3|12743.3|12756.7|12752.7|12756.7|12752.7|12744.2|12740.2|595
1728659100000|2024-10-11 15:05:00|12753.6|12749.6|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|1092
1728659400000|2024-10-11 15:10:00|12753.6|12749.6|12759.8|12755.8|12762.9|12758.9|12753.6|12749.6|763
1728659700000|2024-10-11 15:15:00|12756.7|12752.7|12766.1|12762.1|12769.2|12765.2|12756.7|12752.7|910
1728660000000|2024-10-11 15:20:00|12762.9|12758.9|12772.3|12768.3|12775.4|12771.4|12762.9|12758.9|937
1728660300000|2024-10-11 15:25:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|743
1728660600000|2024-10-11 15:30:00|12781.7|12777.7|12784.8|12780.8|12787.9|12783.9|12775.4|12771.4|1092
1728660900000|2024-10-11 15:35:00|12787.9|12783.9|12778.6|12774.6|12787.9|12783.9|12775.4|12771.4|1915
1728661200000|2024-10-11 15:40:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|766
1728661500000|2024-10-11 15:45:00|12778.6|12774.6|12769.2|12765.2|12778.6|12774.6|12769.2|12765.2|404
1728661800000|2024-10-11 15:50:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|470
1728662100000|2024-10-11 15:55:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|536
1728662400000|2024-10-11 16:00:00|12772.3|12768.3|12784.8|12780.8|12784.8|12780.8|12772.3|12768.3|487
1728662700000|2024-10-11 16:05:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|382
1728663000000|2024-10-11 16:10:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|709
1728663300000|2024-10-11 16:15:00|12775.4|12771.4|12784.8|12780.8|12784.8|12780.8|12775.4|12771.4|578
1728663600000|2024-10-11 16:20:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|561
1728663900000|2024-10-11 16:25:00|12787.9|12783.9|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|528
1728664200000|2024-10-11 16:30:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|384
1728664500000|2024-10-11 16:35:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|124
1728664800000|2024-10-11 16:40:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|240
1728665100000|2024-10-11 16:45:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|390
1728665400000|2024-10-11 16:50:00|12781.7|12777.7|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|361
1728665700000|2024-10-11 16:55:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|320
1728666000000|2024-10-11 17:00:00|12794.2|12790.2|12787.9|12783.9|12797.3|12793.3|12784.8|12780.8|594
1728666300000|2024-10-11 17:05:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|335
1728666600000|2024-10-11 17:10:00|12787.9|12783.9|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|310
1728666900000|2024-10-11 17:15:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|613
1728667200000|2024-10-11 17:20:00|12780.1|12776.1|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|352
1728667500000|2024-10-11 17:25:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|579
1728667800000|2024-10-11 17:30:00|12775.4|12771.4|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|1067
1728668100000|2024-10-11 17:35:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|148
1728668400000|2024-10-11 17:40:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|165
1728668700000|2024-10-11 17:45:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|685
1728669000000|2024-10-11 17:50:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|295
1728669300000|2024-10-11 17:55:00|12769.2|12765.2|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|362
1728669600000|2024-10-11 18:00:00|12772.3|12768.3|12769.2|12765.2|12773.9|12769.9|12769.2|12765.2|521
1728669900000|2024-10-11 18:05:00|12770.8|12766.8|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|237
1728670200000|2024-10-11 18:10:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|589
1728670500000|2024-10-11 18:15:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|103
1728670800000|2024-10-11 18:20:00|12769.2|12765.2|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|232
1728671100000|2024-10-11 18:25:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|480
1728671400000|2024-10-11 18:30:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|261
1728671700000|2024-10-11 18:35:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|36
1728672000000|2024-10-11 18:40:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|267
1728672300000|2024-10-11 18:45:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|332
1728672600000|2024-10-11 18:50:00|12775.4|12771.4|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|120
1728672900000|2024-10-11 18:55:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|1203
1728673200000|2024-10-11 19:00:00|12775.4|12771.4|12769.2|12765.2|12778.6|12774.6|12766.1|12762.1|1044
1728673500000|2024-10-11 19:05:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|86
1728673800000|2024-10-11 19:10:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|373
1728674100000|2024-10-11 19:15:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|138
1728674400000|2024-10-11 19:20:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|357
1728674700000|2024-10-11 19:25:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|304
1728675000000|2024-10-11 19:30:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|267
1728675300000|2024-10-11 19:35:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|690
1728675600000|2024-10-11 19:40:00|12758.3|12754.3|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|136
1728675900000|2024-10-11 19:45:00|12753.6|12749.6|12762.9|12758.9|12762.9|12758.9|12753.6|12749.6|778
1728676200000|2024-10-11 19:50:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|257
1728676500000|2024-10-11 19:55:00|12756.7|12752.7|12753.6|12749.6|12759.8|12755.8|12747.3|12743.3|2136
1728676800000|2024-10-11 20:00:00|12755.1|12751.1|12741.1|12737.1|12755.1|12751.1|12737.9|12733.9|1400
1728677100000|2024-10-11 20:05:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|513
1728677400000|2024-10-11 20:10:00|12737.9|12733.9|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|412
1728677700000|2024-10-11 20:15:00|12728.6|12724.6|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|484
1728678000000|2024-10-11 20:20:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|205
1728678300000|2024-10-11 20:25:00|12728.6|12724.6|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|270
1728678600000|2024-10-11 20:30:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|232
1728678900000|2024-10-11 20:35:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|252
1728679200000|2024-10-11 20:40:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|218
1728679500000|2024-10-11 20:45:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|340
1728679800000|2024-10-11 20:50:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|214
1728680100000|2024-10-11 20:55:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|350
1728856800000|2024-10-13 22:00:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12691.1|12687.1|337
1728857100000|2024-10-13 22:05:00|12709.8|12705.8|12708.3|12704.3|12709.8|12705.8|12706.7|12702.7|68
1728857400000|2024-10-13 22:10:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|99
1728857700000|2024-10-13 22:15:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|16
1728858000000|2024-10-13 22:20:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|87
1728858300000|2024-10-13 22:25:00|||||||||9
1728858600000|2024-10-13 22:30:00|12714.5|12710.5|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|62
1728858900000|2024-10-13 22:35:00|12714.5|12710.5|12706.7|12702.7|12714.5|12710.5|12703.6|12699.6|179
1728859200000|2024-10-13 22:40:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|30
1728859500000|2024-10-13 22:45:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|79
1728859800000|2024-10-13 22:50:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|35
1728860100000|2024-10-13 22:55:00|||||||||6
1728860400000|2024-10-13 23:00:00|12711.4|12707.4|12712.9|12708.9|12712.9|12708.9|12711.4|12707.4|23
1728860700000|2024-10-13 23:05:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|26
1728861000000|2024-10-13 23:10:00|12714.5|12710.5|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|27
1728861300000|2024-10-13 23:15:00|||||||||3
1728861600000|2024-10-13 23:20:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|22
1728861900000|2024-10-13 23:25:00|||||||||8
1728862200000|2024-10-13 23:30:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|44
1728862500000|2024-10-13 23:35:00|||||||||8
1728862800000|2024-10-13 23:40:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|60
1728863100000|2024-10-13 23:45:00|12711.4|12707.4|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|54
1728863400000|2024-10-13 23:50:00|12708.3|12704.3|12706.7|12702.7|12708.3|12704.3|12706.7|12702.7|76
1728863700000|2024-10-13 23:55:00|||||||||4
1728864000000|2024-10-14 00:00:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|274
1728864300000|2024-10-14 00:05:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|212
1728864600000|2024-10-14 00:10:00|12705.1|12701.1|12706.7|12702.7|12706.7|12702.7|12705.1|12701.1|61
1728864900000|2024-10-14 00:15:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|140
1728865200000|2024-10-14 00:20:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12714.5|12710.5|156
1728865500000|2024-10-14 00:25:00|12714.5|12710.5|12716.1|12712.1|12719.2|12715.2|12714.5|12710.5|25
1728865800000|2024-10-14 00:30:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|78
1728866100000|2024-10-14 00:35:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|59
1728866400000|2024-10-14 00:40:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|56
1728866700000|2024-10-14 00:45:00|||||||||11
1728867000000|2024-10-14 00:50:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|66
1728867300000|2024-10-14 00:55:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|198
1728867600000|2024-10-14 01:00:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|74
1728867900000|2024-10-14 01:05:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|94
1728868200000|2024-10-14 01:10:00|||||||||20
1728868500000|2024-10-14 01:15:00|||||||||54
1728868800000|2024-10-14 01:20:00|||||||||38
1728869100000|2024-10-14 01:25:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|97
1728869400000|2024-10-14 01:30:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|228
1728869700000|2024-10-14 01:35:00|12723.9|12719.9|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|16
1728870000000|2024-10-14 01:40:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|100
1728870300000|2024-10-14 01:45:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|71
1728870600000|2024-10-14 01:50:00|||||||||17
1728870900000|2024-10-14 01:55:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|91
1728871200000|2024-10-14 02:00:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|92
1728871500000|2024-10-14 02:05:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|75
1728871800000|2024-10-14 02:10:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|94
1728872100000|2024-10-14 02:15:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|23
1728872400000|2024-10-14 02:20:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|175
1728872700000|2024-10-14 02:25:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12
1728873000000|2024-10-14 02:30:00|12723.9|12719.9|12722.3|12718.3|12723.9|12719.9|12719.2|12715.2|153
1728873300000|2024-10-14 02:35:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|85
1728873600000|2024-10-14 02:40:00|12723.9|12719.9|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|83
1728873900000|2024-10-14 02:45:00|12722.3|12718.3|12723.9|12719.9|12725.4|12721.4|12722.3|12718.3|39
1728874200000|2024-10-14 02:50:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|97
1728874500000|2024-10-14 02:55:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|55
1728874800000|2024-10-14 03:00:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|57
1728875100000|2024-10-14 03:05:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|38
1728875400000|2024-10-14 03:10:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|75
1728875700000|2024-10-14 03:15:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|33
1728876000000|2024-10-14 03:20:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|158
1728876300000|2024-10-14 03:25:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|72
1728876600000|2024-10-14 03:30:00|||||||||26
1728876900000|2024-10-14 03:35:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|126
1728877200000|2024-10-14 03:40:00|12714.5|12710.5|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|39
1728877500000|2024-10-14 03:45:00|||||||||12
1728877800000|2024-10-14 03:50:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|226
1728878100000|2024-10-14 03:55:00|||||||||2
1728878400000|2024-10-14 04:00:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12714.5|12710.5|5
1728878700000|2024-10-14 04:05:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|257
1728879000000|2024-10-14 04:10:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|25
1728879300000|2024-10-14 04:15:00|||||||||9
1728879600000|2024-10-14 04:20:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|86
1728879900000|2024-10-14 04:25:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|17
1728880200000|2024-10-14 04:30:00|||||||||40
1728880500000|2024-10-14 04:35:00|||||||||32
1728880800000|2024-10-14 04:40:00|||||||||33
1728881100000|2024-10-14 04:45:00|12717.6|12713.6|12719.2|12715.2|12719.2|12715.2|12717.6|12713.6|43
1728881400000|2024-10-14 04:50:00|12717.6|12713.6|12716.1|12712.1|12717.6|12713.6|12716.1|12712.1|9
1728881700000|2024-10-14 04:55:00|||||||||18
1728882000000|2024-10-14 05:00:00|||||||||4
1728882300000|2024-10-14 05:05:00|||||||||31
1728882600000|2024-10-14 05:10:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|58
1728882900000|2024-10-14 05:15:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|49
1728883200000|2024-10-14 05:20:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|155
1728883500000|2024-10-14 05:25:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|76
1728883800000|2024-10-14 05:30:00|12714.5|12710.5|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|103
1728884100000|2024-10-14 05:35:00|12717.6|12713.6|12719.2|12715.2|12719.2|12715.2|12717.6|12713.6|47
1728884400000|2024-10-14 05:40:00|12716.1|12712.1|12717.6|12713.6|12717.6|12713.6|12716.1|12712.1|111
1728884700000|2024-10-14 05:45:00|12716.1|12712.1|12717.6|12713.6|12719.2|12715.2|12716.1|12712.1|49
1728885000000|2024-10-14 05:50:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|65
1728885300000|2024-10-14 05:55:00|12717.6|12713.6|12716.1|12712.1|12717.6|12713.6|12716.1|12712.1|25
1728885600000|2024-10-14 06:00:00|12717.6|12713.6|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|194
1728885900000|2024-10-14 06:05:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|66
1728886200000|2024-10-14 06:10:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|101
1728886500000|2024-10-14 06:15:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|48
1728886800000|2024-10-14 06:20:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12716.1|12712.1|117
1728887100000|2024-10-14 06:25:00|12722.3|12718.3|12719.2|12715.2|12723.9|12719.9|12719.2|12715.2|120
1728887400000|2024-10-14 06:30:00|||||||||77
1728887700000|2024-10-14 06:35:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|99
1728888000000|2024-10-14 06:40:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|114
1728888300000|2024-10-14 06:45:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|81
1728888600000|2024-10-14 06:50:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|104
1728888900000|2024-10-14 06:55:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|143
1728889200000|2024-10-14 07:00:00|12725.4|12721.4|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|319
1728889500000|2024-10-14 07:05:00|12730.1|12726.1|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|110
1728889800000|2024-10-14 07:10:00|12725.4|12721.4|12723.9|12719.9|12728.6|12724.6|12719.2|12715.2|295
1728890100000|2024-10-14 07:15:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|112
1728890400000|2024-10-14 07:20:00|12730.1|12726.1|12727|12723|12731.7|12727.7|12725.4|12721.4|197
1728890700000|2024-10-14 07:25:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|72
1728891000000|2024-10-14 07:30:00|12722.3|12718.3|12725.4|12721.4|12727|12723|12722.3|12718.3|123
1728891300000|2024-10-14 07:35:00|12723.9|12719.9|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|48
1728891600000|2024-10-14 07:40:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|302
1728891900000|2024-10-14 07:45:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|36
1728892200000|2024-10-14 07:50:00|12719.2|12715.2|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|143
1728892500000|2024-10-14 07:55:00|12727|12723|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|51
1728892800000|2024-10-14 08:00:00|12723.9|12719.9|12723.9|12719.9|12725.4|12721.4|12722.3|12718.3|219
1728893100000|2024-10-14 08:05:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|224
1728893400000|2024-10-14 08:10:00|12717.6|12713.6|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|218
1728893700000|2024-10-14 08:15:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|223
1728894000000|2024-10-14 08:20:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|73
1728894300000|2024-10-14 08:25:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|142
1728894600000|2024-10-14 08:30:00|12723.9|12719.9|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|131
1728894900000|2024-10-14 08:35:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|67
1728895200000|2024-10-14 08:40:00|||||||||23
1728895500000|2024-10-14 08:45:00|12716.1|12712.1|12709.8|12705.8|12719.2|12715.2|12709.8|12705.8|319
1728895800000|2024-10-14 08:50:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|40
1728896100000|2024-10-14 08:55:00|12711.4|12707.4|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|114
1728896400000|2024-10-14 09:00:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|70
1728896700000|2024-10-14 09:05:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|82
1728897000000|2024-10-14 09:10:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|104
1728897300000|2024-10-14 09:15:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|196
1728897600000|2024-10-14 09:20:00|12714.5|12710.5|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|367
1728897900000|2024-10-14 09:25:00|||||||||54
1728898200000|2024-10-14 09:30:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|93
1728898500000|2024-10-14 09:35:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|112
1728898800000|2024-10-14 09:40:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|35
1728899100000|2024-10-14 09:45:00|12708.3|12704.3|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|112
1728899400000|2024-10-14 09:50:00|12703.6|12699.6|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|229
1728899700000|2024-10-14 09:55:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|419
1728900000000|2024-10-14 10:00:00|12694.2|12690.2|12691.1|12687.1|12695.8|12691.8|12687.9|12683.9|315
1728900300000|2024-10-14 10:05:00|12689.5|12685.5|12694.2|12690.2|12694.2|12690.2|12689.5|12685.5|125
1728900600000|2024-10-14 10:10:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|156
1728900900000|2024-10-14 10:15:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|23
1728901200000|2024-10-14 10:20:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|100
1728901500000|2024-10-14 10:25:00|12695.8|12691.8|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|203
1728901800000|2024-10-14 10:30:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|17
1728902100000|2024-10-14 10:35:00|||||||||19
1728902400000|2024-10-14 10:40:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|25
1728902700000|2024-10-14 10:45:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|54
1728903000000|2024-10-14 10:50:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|214
1728903300000|2024-10-14 10:55:00|12689.5|12685.5|12684.8|12680.8|12689.5|12685.5|12684.8|12680.8|88
1728903600000|2024-10-14 11:00:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|145
1728903900000|2024-10-14 11:05:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|226
1728904200000|2024-10-14 11:10:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|30
1728904500000|2024-10-14 11:15:00|12686.4|12682.4|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|135
1728904800000|2024-10-14 11:20:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|31
1728905100000|2024-10-14 11:25:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|161
1728905400000|2024-10-14 11:30:00|12687.9|12683.9|12689.5|12685.5|12691.1|12687.1|12687.9|12683.9|178
1728905700000|2024-10-14 11:35:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|144
1728906000000|2024-10-14 11:40:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|216
1728906300000|2024-10-14 11:45:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|96
1728906600000|2024-10-14 11:50:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|154
1728906900000|2024-10-14 11:55:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|30
1728907200000|2024-10-14 12:00:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|147
1728907500000|2024-10-14 12:05:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|175
1728907800000|2024-10-14 12:10:00|12681.7|12677.7|12675.4|12671.4|12684.8|12680.8|12675.4|12671.4|225
1728908100000|2024-10-14 12:15:00|12672.3|12668.3|12659.8|12655.8|12672.3|12668.3|12659.8|12655.8|167
1728908400000|2024-10-14 12:20:00|12658.3|12654.3|12659.8|12655.8|12662.9|12658.9|12647.3|12643.3|844
1728908700000|2024-10-14 12:25:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|401
1728909000000|2024-10-14 12:30:00|12666.1|12662.1|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|307
1728909300000|2024-10-14 12:35:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|202
1728909600000|2024-10-14 12:40:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|140
1728909900000|2024-10-14 12:45:00|12675.4|12671.4|12681.7|12677.7|12684.8|12680.8|12672.3|12668.3|280
1728910200000|2024-10-14 12:50:00|12683.3|12679.3|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|252
1728910500000|2024-10-14 12:55:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12669.2|12665.2|290
1728910800000|2024-10-14 13:00:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|271
1728911100000|2024-10-14 13:05:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|250
1728911400000|2024-10-14 13:10:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|373
1728911700000|2024-10-14 13:15:00|12662.9|12658.9|12656.7|12652.7|12666.1|12662.1|12653.6|12649.6|265
1728912000000|2024-10-14 13:20:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|416
1728912300000|2024-10-14 13:25:00|12655.1|12651.1|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|101
1728912600000|2024-10-14 13:30:00|12656.7|12652.7|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|1066
1728912900000|2024-10-14 13:35:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|518
1728913200000|2024-10-14 13:40:00|12659.8|12655.8|12664.5|12660.5|12666.1|12662.1|12659.8|12655.8|296
1728913500000|2024-10-14 13:45:00|12662.9|12658.9|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|459
1728913800000|2024-10-14 13:50:00|12656.7|12652.7|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|545
1728914100000|2024-10-14 13:55:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|325
1728914400000|2024-10-14 14:00:00|||||||||302
1728914700000|2024-10-14 14:05:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|78
1728915000000|2024-10-14 14:10:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|215
1728915300000|2024-10-14 14:15:00|12659.8|12655.8|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|408
1728915600000|2024-10-14 14:20:00|12666.1|12662.1|12667.6|12663.6|12669.2|12665.2|12666.1|12662.1|118
1728915900000|2024-10-14 14:25:00|12666.1|12662.1|12675.4|12671.4|12675.4|12671.4|12666.1|12662.1|280
1728916200000|2024-10-14 14:30:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|275
1728916500000|2024-10-14 14:35:00|12670.8|12666.8|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|177
1728916800000|2024-10-14 14:40:00|12672.3|12668.3|12683.3|12679.3|12683.3|12679.3|12672.3|12668.3|112
1728917100000|2024-10-14 14:45:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12680.1|12676.1|598
1728917400000|2024-10-14 14:50:00|12683.3|12679.3|12684.8|12680.8|12687.9|12683.9|12683.3|12679.3|470
1728917700000|2024-10-14 14:55:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|104
1728918000000|2024-10-14 15:00:00|12694.2|12690.2|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|542
1728918300000|2024-10-14 15:05:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|283
1728918600000|2024-10-14 15:10:00|12692.6|12688.6|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|152
1728918900000|2024-10-14 15:15:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|245
1728919200000|2024-10-14 15:20:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|261
1728919500000|2024-10-14 15:25:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|294
1728919800000|2024-10-14 15:30:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|582
1728920100000|2024-10-14 15:35:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|125
1728920400000|2024-10-14 15:40:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|306
1728920700000|2024-10-14 15:45:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|70
1728921000000|2024-10-14 15:50:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|150
1728921300000|2024-10-14 15:55:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|421
1728921600000|2024-10-14 16:00:00|||||||||98
1728921900000|2024-10-14 16:05:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|380
1728922200000|2024-10-14 16:10:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|188
1728922500000|2024-10-14 16:15:00|12705.1|12701.1|12706.7|12702.7|12706.7|12702.7|12705.1|12701.1|53
1728922800000|2024-10-14 16:20:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|190
1728923100000|2024-10-14 16:25:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|462
1728923400000|2024-10-14 16:30:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|325
1728923700000|2024-10-14 16:35:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|121
1728924000000|2024-10-14 16:40:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|48
1728924300000|2024-10-14 16:45:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|256
1728924600000|2024-10-14 16:50:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|178
1728924900000|2024-10-14 16:55:00|12695.8|12691.8|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|98
1728925200000|2024-10-14 17:00:00|||||||||33
1728925500000|2024-10-14 17:05:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|146
1728925800000|2024-10-14 17:10:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|102
1728926100000|2024-10-14 17:15:00|||||||||70
1728926400000|2024-10-14 17:20:00|||||||||60
1728926700000|2024-10-14 17:25:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|23
1728927000000|2024-10-14 17:30:00|||||||||71
1728927300000|2024-10-14 17:35:00|||||||||26
1728927600000|2024-10-14 17:40:00|||||||||14
1728927900000|2024-10-14 17:45:00|||||||||42
1728928200000|2024-10-14 17:50:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|209
1728928500000|2024-10-14 17:55:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|117
1728928800000|2024-10-14 18:00:00|12700.4|12696.4|12709.8|12705.8|12709.8|12705.8|12700.4|12696.4|151
1728929100000|2024-10-14 18:05:00|||||||||137
1728929400000|2024-10-14 18:10:00|||||||||38
1728929700000|2024-10-14 18:15:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|79
1728930000000|2024-10-14 18:20:00|||||||||35
1728930300000|2024-10-14 18:25:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|32
1728930600000|2024-10-14 18:30:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|71
1728930900000|2024-10-14 18:35:00|||||||||71
1728931200000|2024-10-14 18:40:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|177
1728931500000|2024-10-14 18:45:00|||||||||7
1728931800000|2024-10-14 18:50:00|||||||||28
1728932100000|2024-10-14 18:55:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|707
1728932400000|2024-10-14 19:00:00|12703.6|12699.6|12719.2|12715.2|12719.2|12715.2|12694.2|12690.2|1138
1728932700000|2024-10-14 19:05:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|239
1728933000000|2024-10-14 19:10:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|248
1728933300000|2024-10-14 19:15:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|191
1728933600000|2024-10-14 19:20:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|21
1728933900000|2024-10-14 19:25:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|141
1728934200000|2024-10-14 19:30:00|||||||||63
1728934500000|2024-10-14 19:35:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|46
1728934800000|2024-10-14 19:40:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|115
1728935100000|2024-10-14 19:45:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|300
1728935400000|2024-10-14 19:50:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|352
1728935700000|2024-10-14 19:55:00|12731.7|12727.7|12737.9|12733.9|12741.1|12737.1|12731.7|12727.7|1366
1728936000000|2024-10-14 20:00:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|536
1728936300000|2024-10-14 20:05:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|350
1728936600000|2024-10-14 20:10:00|||||||||18
1728936900000|2024-10-14 20:15:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|34
1728937200000|2024-10-14 20:20:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|37
1728937500000|2024-10-14 20:25:00|||||||||4
1728937800000|2024-10-14 20:30:00|||||||||2
1728938100000|2024-10-14 20:35:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|118
1728938400000|2024-10-14 20:40:00|||||||||27
1728938700000|2024-10-14 20:45:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|331
1728939000000|2024-10-14 20:50:00|||||||||55
1728939300000|2024-10-14 20:55:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|187
1728943200000|2024-10-14 22:00:00|12741.1|12737.1|12753.6|12749.6|12764.5|12760.5|12741.1|12737.1|315
1728943500000|2024-10-14 22:05:00|12750.4|12746.4|12752|12748|12753.6|12749.6|12750.4|12746.4|72
1728943800000|2024-10-14 22:10:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|67
1728944100000|2024-10-14 22:15:00|12752|12748|12753.6|12749.6|12753.6|12749.6|12752|12748|22
1728944400000|2024-10-14 22:20:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|80
1728944700000|2024-10-14 22:25:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|149
1728945000000|2024-10-14 22:30:00|||||||||17
1728945600000|2024-10-14 22:40:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|67
1728946500000|2024-10-14 22:55:00|||||||||15
1728946800000|2024-10-14 23:00:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|95
1728947400000|2024-10-14 23:10:00|12748.9|12744.9|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|27
1728947700000|2024-10-14 23:15:00|12753.6|12749.6|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|271
1728948000000|2024-10-14 23:20:00|||||||||8
1728948600000|2024-10-14 23:30:00|12756.7|12752.7|12756.7|12752.7|12758.3|12754.3|12756.7|12752.7|183
1728948900000|2024-10-14 23:35:00|12753.6|12749.6|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|129
1728949200000|2024-10-14 23:40:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|215
1728949500000|2024-10-14 23:45:00|||||||||7
1728949800000|2024-10-14 23:50:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|95
1728950100000|2024-10-14 23:55:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|89
1728950400000|2024-10-15 00:00:00|12752|12748|12756.7|12752.7|12759.8|12755.8|12747.3|12743.3|187
1728950700000|2024-10-15 00:05:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|183
1728951000000|2024-10-15 00:10:00|12756.7|12752.7|12752|12748|12756.7|12752.7|12750.4|12746.4|175
1728951300000|2024-10-15 00:15:00|12753.6|12749.6|12747.3|12743.3|12756.7|12752.7|12745.8|12741.8|499
1728951600000|2024-10-15 00:20:00|12750.4|12746.4|12756.7|12752.7|12759.8|12755.8|12750.4|12746.4|169
1728951900000|2024-10-15 00:25:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|78
1728952200000|2024-10-15 00:30:00|12758.3|12754.3|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|107
1728952500000|2024-10-15 00:35:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|99
1728952800000|2024-10-15 00:40:00|12756.7|12752.7|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|269
1728953100000|2024-10-15 00:45:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|207
1728953400000|2024-10-15 00:50:00|12764.5|12760.5|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|164
1728953700000|2024-10-15 00:55:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|24
1728954000000|2024-10-15 01:00:00|||||||||69
1728954300000|2024-10-15 01:05:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|148
1728954600000|2024-10-15 01:10:00|12770.8|12766.8|12778.6|12774.6|12778.6|12774.6|12769.2|12765.2|261
1728954900000|2024-10-15 01:15:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|159
1728955200000|2024-10-15 01:20:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|419
1728955500000|2024-10-15 01:25:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|104
1728955800000|2024-10-15 01:30:00|12773.9|12769.9|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|103
1728956100000|2024-10-15 01:35:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|141
1728956400000|2024-10-15 01:40:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|352
1728956700000|2024-10-15 01:45:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|176
1728957000000|2024-10-15 01:50:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|149
1728957300000|2024-10-15 01:55:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|195
1728957600000|2024-10-15 02:00:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|236
1728957900000|2024-10-15 02:05:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|155
1728958200000|2024-10-15 02:10:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|61
1728958500000|2024-10-15 02:15:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|82
1728958800000|2024-10-15 02:20:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|148
1728959100000|2024-10-15 02:25:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|97
1728959400000|2024-10-15 02:30:00|12764.5|12760.5|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|67
1728959700000|2024-10-15 02:35:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|86
1728960000000|2024-10-15 02:40:00|||||||||59
1728960300000|2024-10-15 02:45:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|71
1728960600000|2024-10-15 02:50:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|195
1728960900000|2024-10-15 02:55:00|||||||||12
1728961200000|2024-10-15 03:00:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|103
1728961500000|2024-10-15 03:05:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|84
1728961800000|2024-10-15 03:10:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|55
1728962100000|2024-10-15 03:15:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|21
1728962400000|2024-10-15 03:20:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|47
1728962700000|2024-10-15 03:25:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|18
1728963000000|2024-10-15 03:30:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|46
1728963300000|2024-10-15 03:35:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|166
1728963600000|2024-10-15 03:40:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|51
1728963900000|2024-10-15 03:45:00|||||||||11
1728964200000|2024-10-15 03:50:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|55
1728964500000|2024-10-15 03:55:00|||||||||4
1728964800000|2024-10-15 04:00:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|68
1728965100000|2024-10-15 04:05:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|64
1728965400000|2024-10-15 04:10:00|||||||||15
1728965700000|2024-10-15 04:15:00|||||||||9
1728966000000|2024-10-15 04:20:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|121
1728966300000|2024-10-15 04:25:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|177
1728966600000|2024-10-15 04:30:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|133
1728966900000|2024-10-15 04:35:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|89
1728967200000|2024-10-15 04:40:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|308
1728967500000|2024-10-15 04:45:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|152
1728967800000|2024-10-15 04:50:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|93
1728968100000|2024-10-15 04:55:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|43
1728968400000|2024-10-15 05:00:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|75
1728968700000|2024-10-15 05:05:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|52
1728969000000|2024-10-15 05:10:00|||||||||12
1728969300000|2024-10-15 05:15:00|||||||||12
1728969600000|2024-10-15 05:20:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|135
1728969900000|2024-10-15 05:25:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|48
1728970200000|2024-10-15 05:30:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|462
1728970500000|2024-10-15 05:35:00|12775.4|12771.4|12770.8|12766.8|12775.4|12771.4|12769.2|12765.2|175
1728970800000|2024-10-15 05:40:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|221
1728971100000|2024-10-15 05:45:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|239
1728971400000|2024-10-15 05:50:00|||||||||26
1728971700000|2024-10-15 05:55:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|90
1728972000000|2024-10-15 06:00:00|12762.9|12758.9|12772.3|12768.3|12772.3|12768.3|12762.9|12758.9|232
1728972300000|2024-10-15 06:05:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|278
1728972600000|2024-10-15 06:10:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|372
1728972900000|2024-10-15 06:15:00|12770.8|12766.8|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|192
1728973200000|2024-10-15 06:20:00|12770.8|12766.8|12781.7|12777.7|12781.7|12777.7|12769.2|12765.2|196
1728973500000|2024-10-15 06:25:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|123
1728973800000|2024-10-15 06:30:00|12775.4|12771.4|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|391
1728974100000|2024-10-15 06:35:00|12773.9|12769.9|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|271
1728974400000|2024-10-15 06:40:00|12770.8|12766.8|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|264
1728974700000|2024-10-15 06:45:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|138
1728975000000|2024-10-15 06:50:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|374
1728975300000|2024-10-15 06:55:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|209
1728975600000|2024-10-15 07:00:00|12784.8|12780.8|12797.3|12793.3|12797.3|12793.3|12784.8|12780.8|825
1728975900000|2024-10-15 07:05:00|12794.2|12790.2|12787.9|12783.9|12797.3|12793.3|12787.9|12783.9|513
1728976200000|2024-10-15 07:10:00|12786.4|12782.4|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|625
1728976500000|2024-10-15 07:15:00|12784.8|12780.8|12794.2|12790.2|12795.8|12791.8|12784.8|12780.8|406
1728976800000|2024-10-15 07:20:00|12791.1|12787.1|12794.2|12790.2|12794.2|12790.2|12787.9|12783.9|434
1728977100000|2024-10-15 07:25:00|12791.1|12787.1|12797.3|12793.3|12800.4|12796.4|12791.1|12787.1|560
1728977400000|2024-10-15 07:30:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|346
1728977700000|2024-10-15 07:35:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|238
1728978000000|2024-10-15 07:40:00|12787.9|12783.9|12781.7|12777.7|12791.1|12787.1|12781.7|12777.7|308
1728978300000|2024-10-15 07:45:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|292
1728978600000|2024-10-15 07:50:00|12787.9|12783.9|12787.9|12783.9|12794.2|12790.2|12784.8|12780.8|334
1728978900000|2024-10-15 07:55:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|422
1728979200000|2024-10-15 08:00:00|12787.9|12783.9|12794.2|12790.2|12797.3|12793.3|12787.9|12783.9|640
1728979500000|2024-10-15 08:05:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|409
1728979800000|2024-10-15 08:10:00|12794.2|12790.2|12800.4|12796.4|12805.1|12801.1|12794.2|12790.2|724
1728980100000|2024-10-15 08:15:00|12797.3|12793.3|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|444
1728980400000|2024-10-15 08:20:00|12803.6|12799.6|12803.6|12799.6|12806.7|12802.7|12800.4|12796.4|773
1728980700000|2024-10-15 08:25:00|12800.4|12796.4|12803.6|12799.6|12806.7|12802.7|12800.4|12796.4|264
1728981000000|2024-10-15 08:30:00|12805.1|12801.1|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|390
1728981300000|2024-10-15 08:35:00|12809.8|12805.8|12803.6|12799.6|12809.8|12805.8|12803.6|12799.6|325
1728981600000|2024-10-15 08:40:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|213
1728981900000|2024-10-15 08:45:00|12800.4|12796.4|12803.6|12799.6|12806.7|12802.7|12800.4|12796.4|632
1728982200000|2024-10-15 08:50:00|12800.4|12796.4|12809.8|12805.8|12809.8|12805.8|12800.4|12796.4|554
1728982500000|2024-10-15 08:55:00|12812.9|12808.9|12806.7|12802.7|12812.9|12808.9|12806.7|12802.7|620
1728982800000|2024-10-15 09:00:00|12803.6|12799.6|12809.8|12805.8|12812.9|12808.9|12803.6|12799.6|317
1728983100000|2024-10-15 09:05:00|12808.3|12804.3|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|667
1728983400000|2024-10-15 09:10:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|505
1728983700000|2024-10-15 09:15:00|12816.1|12812.1|12825.4|12821.4|12825.4|12821.4|12816.1|12812.1|450
1728984000000|2024-10-15 09:20:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|304
1728984300000|2024-10-15 09:25:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12825.4|12821.4|548
1728984600000|2024-10-15 09:30:00|12828.6|12824.6|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|390
1728984900000|2024-10-15 09:35:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|263
1728985200000|2024-10-15 09:40:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|1016
1728985500000|2024-10-15 09:45:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|86
1728985800000|2024-10-15 09:50:00|12834.8|12830.8|12834.8|12830.8|12841.1|12837.1|12834.8|12830.8|413
1728986100000|2024-10-15 09:55:00|12837.9|12833.9|12831.7|12827.7|12837.9|12833.9|12831.7|12827.7|242
1728986400000|2024-10-15 10:00:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|302
1728986700000|2024-10-15 10:05:00|12830.1|12826.1|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|411
1728987000000|2024-10-15 10:10:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|317
1728987300000|2024-10-15 10:15:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|77
1728987600000|2024-10-15 10:20:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|205
1728987900000|2024-10-15 10:25:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|702
1728988200000|2024-10-15 10:30:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|767
1728988500000|2024-10-15 10:35:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|207
1728988800000|2024-10-15 10:40:00|12825.4|12821.4|12819.2|12815.2|12828.6|12824.6|12819.2|12815.2|315
1728989100000|2024-10-15 10:45:00|12822.3|12818.3|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|342
1728989400000|2024-10-15 10:50:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|533
1728989700000|2024-10-15 10:55:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|982
1728990000000|2024-10-15 11:00:00|12809.8|12805.8|12803.6|12799.6|12809.8|12805.8|12803.6|12799.6|646
1728990300000|2024-10-15 11:05:00|12800.4|12796.4|12806.7|12802.7|12806.7|12802.7|12800.4|12796.4|584
1728990600000|2024-10-15 11:10:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|176
1728990900000|2024-10-15 11:15:00|12803.6|12799.6|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|141
1728991200000|2024-10-15 11:20:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|273
1728991500000|2024-10-15 11:25:00|12803.6|12799.6|12803.6|12799.6|12805.1|12801.1|12797.3|12793.3|475
1728991800000|2024-10-15 11:30:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|553
1728992100000|2024-10-15 11:35:00|12803.6|12799.6|12794.2|12790.2|12806.7|12802.7|12794.2|12790.2|483
1728992400000|2024-10-15 11:40:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|460
1728992700000|2024-10-15 11:45:00|12791.1|12787.1|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|566
1728993000000|2024-10-15 11:50:00|12789.5|12785.5|12794.2|12790.2|12794.2|12790.2|12787.9|12783.9|368
1728993300000|2024-10-15 11:55:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|334
1728993600000|2024-10-15 12:00:00|12791.1|12787.1|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|1374
1728993900000|2024-10-15 12:05:00|12787.9|12783.9|12791.1|12787.1|12794.2|12790.2|12781.7|12777.7|645
1728994200000|2024-10-15 12:10:00|12794.2|12790.2|12803.6|12799.6|12803.6|12799.6|12791.1|12787.1|805
1728994500000|2024-10-15 12:15:00|12802|12798|12816.1|12812.1|12816.1|12812.1|12800.4|12796.4|801
1728994800000|2024-10-15 12:20:00|12819.2|12815.2|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|630
1728995100000|2024-10-15 12:25:00|12809.8|12805.8|12806.7|12802.7|12816.1|12812.1|12803.6|12799.6|873
1728995400000|2024-10-15 12:30:00|12812.9|12808.9|12828.6|12824.6|12831.7|12827.7|12809.8|12805.8|1753
1728995700000|2024-10-15 12:35:00|12831.7|12827.7|12853.6|12849.6|12856.7|12852.7|12828.6|12824.6|1235
1728996000000|2024-10-15 12:40:00|12852|12848|12850.4|12846.4|12859.8|12855.8|12850.4|12846.4|1522
1728996300000|2024-10-15 12:45:00|12847.3|12843.3|12844.2|12840.2|12856.7|12852.7|12844.2|12840.2|1150
1728996600000|2024-10-15 12:50:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12841.1|12837.1|1345
1728996900000|2024-10-15 12:55:00|12853.6|12849.6|12850.4|12846.4|12862.9|12858.9|12850.4|12846.4|1883
1728997200000|2024-10-15 13:00:00|12847.3|12843.3|12850.4|12846.4|12856.7|12852.7|12847.3|12843.3|1020
1728997500000|2024-10-15 13:05:00|12852|12848|12841.1|12837.1|12853.6|12849.6|12834.8|12830.8|1103
1728997800000|2024-10-15 13:10:00|12837.9|12833.9|12831.7|12827.7|12844.2|12840.2|12828.6|12824.6|1237
1728998100000|2024-10-15 13:15:00|12833.3|12829.3|12844.2|12840.2|12847.3|12843.3|12831.7|12827.7|810
1728998400000|2024-10-15 13:20:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|335
1728998700000|2024-10-15 13:25:00|12847.3|12843.3|12844.2|12840.2|12850.4|12846.4|12841.1|12837.1|1313
1728999000000|2024-10-15 13:30:00|12847.3|12843.3|12850.4|12846.4|12853.6|12849.6|12841.1|12837.1|1017
1728999300000|2024-10-15 13:35:00|12847.3|12843.3|12850.4|12846.4|12856.7|12852.7|12841.1|12837.1|1369
1728999600000|2024-10-15 13:40:00|12853.6|12849.6|12853.6|12849.6|12859.8|12855.8|12847.3|12843.3|1372
1728999900000|2024-10-15 13:45:00|12856.7|12852.7|12847.3|12843.3|12856.7|12852.7|12847.3|12843.3|910
1729000200000|2024-10-15 13:50:00|12850.4|12846.4|12844.2|12840.2|12850.4|12846.4|12837.9|12833.9|839
1729000500000|2024-10-15 13:55:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|863
1729000800000|2024-10-15 14:00:00|12841.1|12837.1|12837.9|12833.9|12844.2|12840.2|12837.9|12833.9|1252
1729001100000|2024-10-15 14:05:00|12841.1|12837.1|12850.4|12846.4|12850.4|12846.4|12837.9|12833.9|1703
1729001400000|2024-10-15 14:10:00|12853.6|12849.6|12859.8|12855.8|12862.9|12858.9|12850.4|12846.4|1994
1729001700000|2024-10-15 14:15:00|12856.7|12852.7|12869.2|12865.2|12869.2|12865.2|12856.7|12852.7|3101
1729002000000|2024-10-15 14:20:00|12866.1|12862.1|12872.3|12868.3|12878.6|12874.6|12866.1|12862.1|1161
1729002300000|2024-10-15 14:25:00|12869.2|12865.2|12862.9|12858.9|12872.3|12868.3|12862.9|12858.9|628
1729002600000|2024-10-15 14:30:00|12859.8|12855.8|12869.2|12865.2|12872.3|12868.3|12859.8|12855.8|1803
1729002900000|2024-10-15 14:35:00|12866.1|12862.1|12878.6|12874.6|12878.6|12874.6|12862.9|12858.9|2036
1729003200000|2024-10-15 14:40:00|12875.4|12871.4|12887.9|12883.9|12891.1|12887.1|12875.4|12871.4|904
1729003500000|2024-10-15 14:45:00|12884.8|12880.8|12887.9|12883.9|12894.2|12890.2|12878.6|12874.6|2109
1729003800000|2024-10-15 14:50:00|12884.8|12880.8|12875.4|12871.4|12887.9|12883.9|12872.3|12868.3|1602
1729004100000|2024-10-15 14:55:00|12872.3|12868.3|12859.8|12855.8|12875.4|12871.4|12859.8|12855.8|7014
1729004400000|2024-10-15 15:00:00|12856.7|12852.7|12869.2|12865.2|12872.3|12868.3|12853.6|12849.6|2238
1729004700000|2024-10-15 15:05:00|12866.1|12862.1|12872.3|12868.3|12878.6|12874.6|12862.9|12858.9|1811
1729005000000|2024-10-15 15:10:00|12875.4|12871.4|12881.7|12877.7|12881.7|12877.7|12875.4|12871.4|1669
1729005300000|2024-10-15 15:15:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|1923
1729005600000|2024-10-15 15:20:00|12872.3|12868.3|12866.1|12862.1|12878.6|12874.6|12866.1|12862.1|985
1729005900000|2024-10-15 15:25:00|12869.2|12865.2|12875.4|12871.4|12878.6|12874.6|12869.2|12865.2|758
1729006200000|2024-10-15 15:30:00|12872.3|12868.3|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|1045
1729006500000|2024-10-15 15:35:00|12877|12873|12887.9|12883.9|12891.1|12887.1|12875.4|12871.4|1369
1729006800000|2024-10-15 15:40:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|479
1729007100000|2024-10-15 15:45:00|12887.9|12883.9|12894.2|12890.2|12897.3|12893.3|12884.8|12880.8|720
1729007400000|2024-10-15 15:50:00|12891.1|12887.1|12894.2|12890.2|12897.3|12893.3|12887.9|12883.9|4309
1729007700000|2024-10-15 15:55:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12887.9|12883.9|1097
1729008000000|2024-10-15 16:00:00|12891.1|12887.1|12881.7|12877.7|12891.1|12887.1|12881.7|12877.7|361
1729008300000|2024-10-15 16:05:00|12878.6|12874.6|12875.4|12871.4|12881.7|12877.7|12875.4|12871.4|677
1729008600000|2024-10-15 16:10:00|12878.6|12874.6|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|672
1729008900000|2024-10-15 16:15:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|735
1729009200000|2024-10-15 16:20:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|620
1729009500000|2024-10-15 16:25:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|688
1729009800000|2024-10-15 16:30:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|525
1729010100000|2024-10-15 16:35:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|692
1729010400000|2024-10-15 16:40:00|12883.3|12879.3|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|677
1729010700000|2024-10-15 16:45:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|291
1729011000000|2024-10-15 16:50:00|||||||||553
1729011300000|2024-10-15 16:55:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|647
1729011600000|2024-10-15 17:00:00|12878.6|12874.6|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|653
1729011900000|2024-10-15 17:05:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|405
1729012200000|2024-10-15 17:10:00|12872.3|12868.3|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|725
1729012500000|2024-10-15 17:15:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|172
1729012800000|2024-10-15 17:20:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|617
1729013100000|2024-10-15 17:25:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|452
1729013400000|2024-10-15 17:30:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|335
1729013700000|2024-10-15 17:35:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|516
1729014000000|2024-10-15 17:40:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12891.1|12887.1|397
1729014300000|2024-10-15 17:45:00|12887.9|12883.9|12884.8|12880.8|12887.9|12883.9|12878.6|12874.6|1550
1729014600000|2024-10-15 17:50:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|628
1729014900000|2024-10-15 17:55:00|12887.9|12883.9|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|1734
1729015200000|2024-10-15 18:00:00|12887.9|12883.9|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|586
1729015500000|2024-10-15 18:05:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12887.9|12883.9|227
1729015800000|2024-10-15 18:10:00|12895.8|12891.8|12900.4|12896.4|12900.4|12896.4|12894.2|12890.2|732
1729016100000|2024-10-15 18:15:00|12897.3|12893.3|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|648
1729016400000|2024-10-15 18:20:00|12900.4|12896.4|12894.2|12890.2|12903.6|12899.6|12894.2|12890.2|893
1729016700000|2024-10-15 18:25:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12894.2|12890.2|476
1729017000000|2024-10-15 18:30:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|102
1729017300000|2024-10-15 18:35:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|918
1729017600000|2024-10-15 18:40:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|349
1729017900000|2024-10-15 18:45:00|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|215
1729018200000|2024-10-15 18:50:00|12900.4|12896.4|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|518
1729018500000|2024-10-15 18:55:00|12900.4|12896.4|12891.1|12887.1|12900.4|12896.4|12891.1|12887.1|1697
1729018800000|2024-10-15 19:00:00|12887.9|12883.9|12891.1|12887.1|12894.2|12890.2|12884.8|12880.8|1915
1729019100000|2024-10-15 19:05:00|12894.2|12890.2|12900.4|12896.4|12900.4|12896.4|12892.6|12888.6|826
1729019400000|2024-10-15 19:10:00|12897.3|12893.3|12906.7|12902.7|12909.8|12905.8|12897.3|12893.3|1749
1729019700000|2024-10-15 19:15:00|12909.8|12905.8|12916.1|12912.1|12919.2|12915.2|12909.8|12905.8|2047
1729020000000|2024-10-15 19:20:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|963
1729020300000|2024-10-15 19:25:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|1315
1729020600000|2024-10-15 19:30:00|12919.2|12915.2|12912.9|12908.9|12919.2|12915.2|12912.9|12908.9|1062
1729020900000|2024-10-15 19:35:00|12911.4|12907.4|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|1135
1729021200000|2024-10-15 19:40:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|339
1729021500000|2024-10-15 19:45:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|502
1729021800000|2024-10-15 19:50:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|1011
1729022100000|2024-10-15 19:55:00|12916.1|12912.1|12912.9|12908.9|12919.2|12915.2|12909.8|12905.8|4980
1729022400000|2024-10-15 20:00:00|12909.8|12905.8|12903.6|12899.6|12916.1|12912.1|12897.3|12893.3|3599
1729022700000|2024-10-15 20:05:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|503
1729023000000|2024-10-15 20:10:00|12900.4|12896.4|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|666
1729023300000|2024-10-15 20:15:00|12906.7|12902.7|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|778
1729023600000|2024-10-15 20:20:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12894.2|12890.2|1713
1729023900000|2024-10-15 20:25:00|12903.6|12899.6|12906.7|12902.7|12906.7|12902.7|12900.4|12896.4|913
1729024200000|2024-10-15 20:30:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|642
1729024500000|2024-10-15 20:35:00|||||||||78
1729024800000|2024-10-15 20:40:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|204
1729025100000|2024-10-15 20:45:00|12903.6|12899.6|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|701
1729025400000|2024-10-15 20:50:00|12906.7|12902.7|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|421
1729025700000|2024-10-15 20:55:00|12902|12898|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|603
1729029600000|2024-10-15 22:00:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|16
1729029900000|2024-10-15 22:05:00|12900.4|12896.4|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|35
1729030200000|2024-10-15 22:10:00|||||||||10
1729030500000|2024-10-15 22:15:00|||||||||6
1729030800000|2024-10-15 22:20:00|12892.6|12888.6|12891.1|12887.1|12894.2|12890.2|12891.1|12887.1|52
1729031100000|2024-10-15 22:25:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|32
1729031400000|2024-10-15 22:30:00|12895.8|12891.8|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|9
1729032000000|2024-10-15 22:40:00|||||||||3
1729032300000|2024-10-15 22:45:00|||||||||4
1729032600000|2024-10-15 22:50:00|12895.8|12891.8|12897.3|12893.3|12897.3|12893.3|12895.8|12891.8|10
1729032900000|2024-10-15 22:55:00|12898.9|12894.9|12898.9|12894.9|12898.9|12894.9|12897.3|12893.3|36
1729033200000|2024-10-15 23:00:00|12897.3|12893.3|12897.3|12893.3|12898.9|12894.9|12894.2|12890.2|50
1729033500000|2024-10-15 23:05:00|12895.8|12891.8|12894.2|12890.2|12895.8|12891.8|12894.2|12890.2|38
1729033800000|2024-10-15 23:10:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|17
1729034100000|2024-10-15 23:15:00|12894.2|12890.2|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|25
1729034400000|2024-10-15 23:20:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|22
1729035000000|2024-10-15 23:30:00|12897.3|12893.3|12895.8|12891.8|12897.3|12893.3|12894.2|12890.2|45
1729035300000|2024-10-15 23:35:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|1
1729035600000|2024-10-15 23:40:00|12900.4|12896.4|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|89
1729035900000|2024-10-15 23:45:00|12894.2|12890.2|12891.1|12887.1|12894.2|12890.2|12891.1|12887.1|27
1729036200000|2024-10-15 23:50:00|12892.6|12888.6|12892.6|12888.6|12894.2|12890.2|12891.1|12887.1|84
1729036500000|2024-10-15 23:55:00|12894.2|12890.2|12891.1|12887.1|12894.2|12890.2|12891.1|12887.1|43
1729036800000|2024-10-16 00:00:00|12894.2|12890.2|12900.4|12896.4|12900.4|12896.4|12891.1|12887.1|239
1729037100000|2024-10-16 00:05:00|12897.3|12893.3|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|108
1729037400000|2024-10-16 00:10:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|38
1729037700000|2024-10-16 00:15:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|144
1729038000000|2024-10-16 00:20:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12891.1|12887.1|108
1729038300000|2024-10-16 00:25:00|12892.6|12888.6|12897.3|12893.3|12900.4|12896.4|12891.1|12887.1|205
1729038600000|2024-10-16 00:30:00|12900.4|12896.4|12884.8|12880.8|12900.4|12896.4|12881.7|12877.7|385
1729038900000|2024-10-16 00:35:00|12887.9|12883.9|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|147
1729039200000|2024-10-16 00:40:00|12883.3|12879.3|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|103
1729039500000|2024-10-16 00:45:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|167
1729039800000|2024-10-16 00:50:00|12883.3|12879.3|12887.9|12883.9|12887.9|12883.9|12883.3|12879.3|114
1729040100000|2024-10-16 00:55:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|77
1729040400000|2024-10-16 01:00:00|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|151
1729040700000|2024-10-16 01:05:00|12889.5|12885.5|12897.3|12893.3|12897.3|12893.3|12889.5|12885.5|315
1729041000000|2024-10-16 01:10:00|||||||||58
1729041300000|2024-10-16 01:15:00|||||||||132
1729041600000|2024-10-16 01:20:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|83
1729041900000|2024-10-16 01:25:00|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|53
1729042200000|2024-10-16 01:30:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|340
1729042500000|2024-10-16 01:35:00|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|117
1729042800000|2024-10-16 01:40:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|174
1729043100000|2024-10-16 01:45:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|76
1729043400000|2024-10-16 01:50:00|||||||||24
1729043700000|2024-10-16 01:55:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|101
1729044000000|2024-10-16 02:00:00|12908.3|12904.3|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|235
1729044300000|2024-10-16 02:05:00|12911.4|12907.4|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|272
1729044600000|2024-10-16 02:10:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|98
1729044900000|2024-10-16 02:15:00|||||||||81
1729045200000|2024-10-16 02:20:00|||||||||29
1729045500000|2024-10-16 02:25:00|||||||||52
1729045800000|2024-10-16 02:30:00|||||||||38
1729046100000|2024-10-16 02:35:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|73
1729046400000|2024-10-16 02:40:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|313
1729046700000|2024-10-16 02:45:00|12908.3|12904.3|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|108
1729047000000|2024-10-16 02:50:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|169
1729047300000|2024-10-16 02:55:00|12908.3|12904.3|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|42
1729047600000|2024-10-16 03:00:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|142
1729047900000|2024-10-16 03:05:00|||||||||78
1729048200000|2024-10-16 03:10:00|||||||||67
1729048500000|2024-10-16 03:15:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|285
1729048800000|2024-10-16 03:20:00|||||||||102
1729049100000|2024-10-16 03:25:00|12905.1|12901.1|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|110
1729049400000|2024-10-16 03:30:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|74
1729049700000|2024-10-16 03:35:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|150
1729050000000|2024-10-16 03:40:00|12905.1|12901.1|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|54
1729050300000|2024-10-16 03:45:00|12903.6|12899.6|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|59
1729050600000|2024-10-16 03:50:00|||||||||6
1729050900000|2024-10-16 03:55:00|12903.6|12899.6|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|31
1729051200000|2024-10-16 04:00:00|12905.1|12901.1|12903.6|12899.6|12905.1|12901.1|12903.6|12899.6|76
1729051500000|2024-10-16 04:05:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|33
1729051800000|2024-10-16 04:10:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|117
1729052100000|2024-10-16 04:15:00|||||||||26
1729052400000|2024-10-16 04:20:00|12905.1|12901.1|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|54
1729052700000|2024-10-16 04:25:00|||||||||25
1729053000000|2024-10-16 04:30:00|||||||||23
1729053300000|2024-10-16 04:35:00|||||||||38
1729053600000|2024-10-16 04:40:00|||||||||34
1729053900000|2024-10-16 04:45:00|||||||||9
1729054200000|2024-10-16 04:50:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|273
1729054500000|2024-10-16 04:55:00|||||||||8
1729054800000|2024-10-16 05:00:00|||||||||51
1729055100000|2024-10-16 05:05:00|||||||||79
1729055400000|2024-10-16 05:10:00|||||||||315
1729055700000|2024-10-16 05:15:00|12905.1|12901.1|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|77
1729056000000|2024-10-16 05:20:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|86
1729056300000|2024-10-16 05:25:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|188
1729056600000|2024-10-16 05:30:00|||||||||151
1729056900000|2024-10-16 05:35:00|||||||||9
1729057200000|2024-10-16 05:40:00|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|12911.4|12907.4|115
1729057500000|2024-10-16 05:45:00|12909.8|12905.8|12916.1|12912.1|12916.1|12912.1|12909.8|12905.8|155
1729057800000|2024-10-16 05:50:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|182
1729058100000|2024-10-16 05:55:00|12922.3|12918.3|12920.8|12916.8|12922.3|12918.3|12919.2|12915.2|140
1729058400000|2024-10-16 06:00:00|12919.2|12915.2|12928.6|12924.6|12934.8|12930.8|12919.2|12915.2|786
1729058700000|2024-10-16 06:05:00|12925.4|12921.4|12928.6|12924.6|12928.6|12924.6|12925.4|12921.4|233
1729059000000|2024-10-16 06:10:00|12927|12923|12934.8|12930.8|12934.8|12930.8|12927|12923|243
1729059300000|2024-10-16 06:15:00|12937.9|12933.9|12937.9|12933.9|12941.1|12937.1|12934.8|12930.8|408
1729059600000|2024-10-16 06:20:00|12941.1|12937.1|12947.3|12943.3|12950.4|12946.4|12937.9|12933.9|485
1729059900000|2024-10-16 06:25:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|319
1729060200000|2024-10-16 06:30:00|12948.9|12944.9|12956.7|12952.7|12959.8|12955.8|12947.3|12943.3|470
1729060500000|2024-10-16 06:35:00|12959.8|12955.8|12962.9|12958.9|12962.9|12958.9|12956.7|12952.7|564
1729060800000|2024-10-16 06:40:00|12966.1|12962.1|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|574
1729061100000|2024-10-16 06:45:00|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|258
1729061400000|2024-10-16 06:50:00|12969.2|12965.2|12972.3|12968.3|12972.3|12968.3|12966.1|12962.1|637
1729061700000|2024-10-16 06:55:00|12970.8|12966.8|12966.1|12962.1|12972.3|12968.3|12966.1|12962.1|383
1729062000000|2024-10-16 07:00:00|12969.2|12965.2|12962.9|12958.9|12972.3|12968.3|12962.9|12958.9|747
1729062300000|2024-10-16 07:05:00|12964.5|12960.5|12956.7|12952.7|12964.5|12960.5|12953.6|12949.6|566
1729062600000|2024-10-16 07:10:00|12953.6|12949.6|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|346
1729062900000|2024-10-16 07:15:00|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|301
1729063200000|2024-10-16 07:20:00|12952|12948|12947.3|12943.3|12952|12948|12947.3|12943.3|207
1729063500000|2024-10-16 07:25:00|12944.2|12940.2|12937.9|12933.9|12944.2|12940.2|12934.8|12930.8|601
1729063800000|2024-10-16 07:30:00|12934.8|12930.8|12937.9|12933.9|12944.2|12940.2|12934.8|12930.8|607
1729064100000|2024-10-16 07:35:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12937.9|12933.9|209
1729064400000|2024-10-16 07:40:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|142
1729064700000|2024-10-16 07:45:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12937.9|12933.9|349
1729065000000|2024-10-16 07:50:00|12941.1|12937.1|12937.9|12933.9|12944.2|12940.2|12937.9|12933.9|60
1729065300000|2024-10-16 07:55:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|186
1729065600000|2024-10-16 08:00:00|12947.3|12943.3|12941.1|12937.1|12947.3|12943.3|12937.9|12933.9|579
1729065900000|2024-10-16 08:05:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|802
1729066200000|2024-10-16 08:10:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|165
1729066500000|2024-10-16 08:15:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|144
1729066800000|2024-10-16 08:20:00|12945.8|12941.8|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|408
1729067100000|2024-10-16 08:25:00|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|190
1729067400000|2024-10-16 08:30:00|||||||||31
1729067700000|2024-10-16 08:35:00|12956.7|12952.7|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|445
1729068000000|2024-10-16 08:40:00|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|52
1729068300000|2024-10-16 08:45:00|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|310
1729068600000|2024-10-16 08:50:00|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|12953.6|12949.6|284
1729068900000|2024-10-16 08:55:00|12953.6|12949.6|12956.7|12952.7|12959.8|12955.8|12953.6|12949.6|497
1729069200000|2024-10-16 09:00:00|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|159
1729069500000|2024-10-16 09:05:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|164
1729069800000|2024-10-16 09:10:00|12959.8|12955.8|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|438
1729070100000|2024-10-16 09:15:00|12966.1|12962.1|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|223
1729070400000|2024-10-16 09:20:00|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|282
1729070700000|2024-10-16 09:25:00|12962.9|12958.9|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|316
1729071000000|2024-10-16 09:30:00|12956.7|12952.7|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|117
1729071300000|2024-10-16 09:35:00|12962.9|12958.9|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|751
1729071600000|2024-10-16 09:40:00|||||||||100
1729071900000|2024-10-16 09:45:00|12966.1|12962.1|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|407
1729072200000|2024-10-16 09:50:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|311
1729072500000|2024-10-16 09:55:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|247
1729072800000|2024-10-16 10:00:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|233
1729073100000|2024-10-16 10:05:00|12962.9|12958.9|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|87
1729073400000|2024-10-16 10:10:00|12969.2|12965.2|12967.6|12963.6|12969.2|12965.2|12966.1|12962.1|72
1729073700000|2024-10-16 10:15:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|174
1729074000000|2024-10-16 10:20:00|12964.5|12960.5|12966.1|12962.1|12966.1|12962.1|12964.5|12960.5|349
1729074300000|2024-10-16 10:25:00|12962.9|12958.9|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|110
1729074600000|2024-10-16 10:30:00|12961.4|12957.4|12962.9|12958.9|12966.1|12962.1|12961.4|12957.4|312
1729074900000|2024-10-16 10:35:00|12961.4|12957.4|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|234
1729075200000|2024-10-16 10:40:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|152
1729075500000|2024-10-16 10:45:00|12959.8|12955.8|12956.7|12952.7|12959.8|12955.8|12953.6|12949.6|244
1729075800000|2024-10-16 10:50:00|12953.6|12949.6|12956.7|12952.7|12956.7|12952.7|12953.6|12949.6|366
1729076100000|2024-10-16 10:55:00|12953.6|12949.6|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|92
1729076400000|2024-10-16 11:00:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12953.6|12949.6|525
1729076700000|2024-10-16 11:05:00|||||||||6
1729077000000|2024-10-16 11:10:00|12959.8|12955.8|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|172
1729077300000|2024-10-16 11:15:00|12959.8|12955.8|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|63
1729077600000|2024-10-16 11:20:00|12953.6|12949.6|12956.7|12952.7|12956.7|12952.7|12953.6|12949.6|576
1729077900000|2024-10-16 11:25:00|12953.6|12949.6|12959.8|12955.8|12959.8|12955.8|12953.6|12949.6|274
1729078200000|2024-10-16 11:30:00|12962.9|12958.9|12972.3|12968.3|12972.3|12968.3|12959.8|12955.8|488
1729078500000|2024-10-16 11:35:00|12969.2|12965.2|12972.3|12968.3|12972.3|12968.3|12969.2|12965.2|486
1729078800000|2024-10-16 11:40:00|12969.2|12965.2|12969.2|12965.2|12972.3|12968.3|12966.1|12962.1|246
1729079100000|2024-10-16 11:45:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|252
1729079400000|2024-10-16 11:50:00|12972.3|12968.3|12972.3|12968.3|12975.4|12971.4|12972.3|12968.3|344
1729079700000|2024-10-16 11:55:00|||||||||91
1729080000000|2024-10-16 12:00:00|12975.4|12971.4|12966.1|12962.1|12978.6|12974.6|12962.9|12958.9|978
1729080300000|2024-10-16 12:05:00|12964.5|12960.5|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|793
1729080600000|2024-10-16 12:10:00|12962.9|12958.9|12969.2|12965.2|12969.2|12965.2|12962.9|12958.9|305
1729080900000|2024-10-16 12:15:00|12966.1|12962.1|12959.8|12955.8|12966.1|12962.1|12959.8|12955.8|294
1729081200000|2024-10-16 12:20:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12953.6|12949.6|721
1729081500000|2024-10-16 12:25:00|12953.6|12949.6|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|673
1729081800000|2024-10-16 12:30:00|12956.7|12952.7|12959.8|12955.8|12962.9|12958.9|12953.6|12949.6|1013
1729082100000|2024-10-16 12:35:00|12956.7|12952.7|12941.1|12937.1|12956.7|12952.7|12941.1|12937.1|1666
1729082400000|2024-10-16 12:40:00|12937.9|12933.9|12944.2|12940.2|12947.3|12943.3|12937.9|12933.9|700
1729082700000|2024-10-16 12:45:00|12941.1|12937.1|12931.7|12927.7|12941.1|12937.1|12928.6|12924.6|824
1729083000000|2024-10-16 12:50:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12928.6|12924.6|985
1729083300000|2024-10-16 12:55:00|12937.9|12933.9|12944.2|12940.2|12944.2|12940.2|12936.4|12932.4|1121
1729083600000|2024-10-16 13:00:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12941.1|12937.1|800
1729083900000|2024-10-16 13:05:00|12944.2|12940.2|12953.6|12949.6|12956.7|12952.7|12944.2|12940.2|2197
1729084200000|2024-10-16 13:10:00|12956.7|12952.7|12959.8|12955.8|12966.1|12962.1|12956.7|12952.7|978
1729084500000|2024-10-16 13:15:00|12962.9|12958.9|12959.8|12955.8|12966.1|12962.1|12956.7|12952.7|1469
1729084800000|2024-10-16 13:20:00|12956.7|12952.7|12969.2|12965.2|12969.2|12965.2|12956.7|12952.7|877
1729085100000|2024-10-16 13:25:00|12972.3|12968.3|12969.2|12965.2|12975.4|12971.4|12969.2|12965.2|644
1729085400000|2024-10-16 13:30:00|12966.1|12962.1|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|969
1729085700000|2024-10-16 13:35:00|12966.1|12962.1|12953.6|12949.6|12966.1|12962.1|12953.6|12949.6|1418
1729086000000|2024-10-16 13:40:00|12956.7|12952.7|12972.3|12968.3|12972.3|12968.3|12956.7|12952.7|958
1729086300000|2024-10-16 13:45:00|12969.2|12965.2|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|817
1729086600000|2024-10-16 13:50:00|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|12959.8|12955.8|1004
1729086900000|2024-10-16 13:55:00|12962.9|12958.9|12969.2|12965.2|12969.2|12965.2|12962.9|12958.9|521
1729087200000|2024-10-16 14:00:00|12972.3|12968.3|12966.1|12962.1|12972.3|12968.3|12962.9|12958.9|1056
1729087500000|2024-10-16 14:05:00|12962.9|12958.9|12959.8|12955.8|12966.1|12962.1|12959.8|12955.8|1242
1729087800000|2024-10-16 14:10:00|12962.9|12958.9|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|783
1729088100000|2024-10-16 14:15:00|12962.9|12958.9|12966.1|12962.1|12969.2|12965.2|12959.8|12955.8|1246
1729088400000|2024-10-16 14:20:00|12962.9|12958.9|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|317
1729088700000|2024-10-16 14:25:00|12962.9|12958.9|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|790
1729089000000|2024-10-16 14:30:00|12959.8|12955.8|12953.6|12949.6|12962.9|12958.9|12953.6|12949.6|950
1729089300000|2024-10-16 14:35:00|12955.1|12951.1|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|502
1729089600000|2024-10-16 14:40:00|12956.7|12952.7|12959.8|12955.8|12959.8|12955.8|12953.6|12949.6|584
1729089900000|2024-10-16 14:45:00|12962.9|12958.9|12969.2|12965.2|12969.2|12965.2|12962.9|12958.9|565
1729090200000|2024-10-16 14:50:00|12966.1|12962.1|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|303
1729090500000|2024-10-16 14:55:00|12962.9|12958.9|12966.1|12962.1|12966.1|12962.1|12953.6|12949.6|1598
1729090800000|2024-10-16 15:00:00|12969.2|12965.2|12975.4|12971.4|12975.4|12971.4|12962.9|12958.9|1565
1729091100000|2024-10-16 15:05:00|12972.3|12968.3|12984.8|12980.8|12984.8|12980.8|12969.2|12965.2|961
1729091400000|2024-10-16 15:10:00|12987.9|12983.9|12991.1|12987.1|12991.1|12987.1|12981.7|12977.7|1969
1729091700000|2024-10-16 15:15:00|12994.2|12990.2|12997.3|12993.3|12997.3|12993.3|12991.1|12987.1|1735
1729092000000|2024-10-16 15:20:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12994.2|12990.2|1349
1729092300000|2024-10-16 15:25:00|12997.3|12993.3|12994.2|12990.2|13000.4|12996.4|12994.2|12990.2|1684
1729092600000|2024-10-16 15:30:00|12991.1|12987.1|12981.7|12977.7|12991.1|12987.1|12981.7|12977.7|933
1729092900000|2024-10-16 15:35:00|12984.8|12980.8|12975.4|12971.4|12984.8|12980.8|12975.4|12971.4|328
1729093200000|2024-10-16 15:40:00|12978.6|12974.6|12966.1|12962.1|12978.6|12974.6|12966.1|12962.1|970
1729093500000|2024-10-16 15:45:00|12969.2|12965.2|12959.8|12955.8|12969.2|12965.2|12959.8|12955.8|755
1729093800000|2024-10-16 15:50:00|12962.9|12958.9|12969.2|12965.2|12969.2|12965.2|12956.7|12952.7|961
1729094100000|2024-10-16 15:55:00|12966.1|12962.1|12962.9|12958.9|12969.2|12965.2|12959.8|12955.8|484
1729094400000|2024-10-16 16:00:00|12959.8|12955.8|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|532
1729094700000|2024-10-16 16:05:00|12962.9|12958.9|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|579
1729095000000|2024-10-16 16:10:00|12959.8|12955.8|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|241
1729095300000|2024-10-16 16:15:00|12962.9|12958.9|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|189
1729095600000|2024-10-16 16:20:00|12962.9|12958.9|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|822
1729095900000|2024-10-16 16:25:00|12966.1|12962.1|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|217
1729096200000|2024-10-16 16:30:00|12966.1|12962.1|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|367
1729096500000|2024-10-16 16:35:00|12959.8|12955.8|12953.6|12949.6|12962.9|12958.9|12953.6|12949.6|501
1729096800000|2024-10-16 16:40:00|12956.7|12952.7|12966.1|12962.1|12966.1|12962.1|12956.7|12952.7|408
1729097100000|2024-10-16 16:45:00|12962.9|12958.9|12956.7|12952.7|12966.1|12962.1|12956.7|12952.7|287
1729097400000|2024-10-16 16:50:00|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|83
1729097700000|2024-10-16 16:55:00|12962.9|12958.9|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|546
1729098000000|2024-10-16 17:00:00|12956.7|12952.7|12953.6|12949.6|12959.8|12955.8|12953.6|12949.6|191
1729098300000|2024-10-16 17:05:00|12950.4|12946.4|12947.3|12943.3|12953.6|12949.6|12947.3|12943.3|603
1729098600000|2024-10-16 17:10:00|12948.9|12944.9|12944.2|12940.2|12948.9|12944.9|12944.2|12940.2|653
1729098900000|2024-10-16 17:15:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|303
1729099200000|2024-10-16 17:20:00|12950.4|12946.4|12944.2|12940.2|12950.4|12946.4|12944.2|12940.2|686
1729099500000|2024-10-16 17:25:00|12947.3|12943.3|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|562
1729099800000|2024-10-16 17:30:00|12937.9|12933.9|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|329
1729100100000|2024-10-16 17:35:00|12944.2|12940.2|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|326
1729100400000|2024-10-16 17:40:00|12950.4|12946.4|12944.2|12940.2|12950.4|12946.4|12944.2|12940.2|617
1729100700000|2024-10-16 17:45:00|12941.1|12937.1|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|366
1729101000000|2024-10-16 17:50:00|12948.9|12944.9|12950.4|12946.4|12953.6|12949.6|12947.3|12943.3|1134
1729101300000|2024-10-16 17:55:00|||||||||128
1729101600000|2024-10-16 18:00:00|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|270
1729101900000|2024-10-16 18:05:00|12950.4|12946.4|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|371
1729102200000|2024-10-16 18:10:00|12950.4|12946.4|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|299
1729102500000|2024-10-16 18:15:00|12956.7|12952.7|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|177
1729102800000|2024-10-16 18:20:00|12956.7|12952.7|12953.6|12949.6|12956.7|12952.7|12950.4|12946.4|225
1729103100000|2024-10-16 18:25:00|||||||||26
1729103400000|2024-10-16 18:30:00|12956.7|12952.7|12953.6|12949.6|12959.8|12955.8|12953.6|12949.6|464
1729103700000|2024-10-16 18:35:00|12956.7|12952.7|12950.4|12946.4|12956.7|12952.7|12950.4|12946.4|442
1729104000000|2024-10-16 18:40:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|527
1729104300000|2024-10-16 18:45:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|257
1729104600000|2024-10-16 18:50:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|540
1729104900000|2024-10-16 18:55:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12947.3|12943.3|1439
1729105200000|2024-10-16 19:00:00|12947.3|12943.3|12944.2|12940.2|12950.4|12946.4|12944.2|12940.2|1338
1729105500000|2024-10-16 19:05:00|12947.3|12943.3|12944.2|12940.2|12947.3|12943.3|12941.1|12937.1|660
1729105800000|2024-10-16 19:10:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|487
1729106100000|2024-10-16 19:15:00|12941.1|12937.1|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|593
1729106400000|2024-10-16 19:20:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|381
1729106700000|2024-10-16 19:25:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12937.9|12933.9|764
1729107000000|2024-10-16 19:30:00|12947.3|12943.3|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|221
1729107300000|2024-10-16 19:35:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|657
1729107600000|2024-10-16 19:40:00|12937.9|12933.9|12941.1|12937.1|12941.1|12937.1|12937.9|12933.9|229
1729107900000|2024-10-16 19:45:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|523
1729108200000|2024-10-16 19:50:00|12937.9|12933.9|12944.2|12940.2|12944.2|12940.2|12937.9|12933.9|1063
1729108500000|2024-10-16 19:55:00|12947.3|12943.3|12953.6|12949.6|12953.6|12949.6|12944.2|12940.2|1839
1729108800000|2024-10-16 20:00:00|12950.4|12946.4|12950.4|12946.4|12959.8|12955.8|12950.4|12946.4|1757
1729109100000|2024-10-16 20:05:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|546
1729109400000|2024-10-16 20:10:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|80
1729109700000|2024-10-16 20:15:00|12944.2|12940.2|12950.4|12946.4|12953.6|12949.6|12944.2|12940.2|1681
1729110000000|2024-10-16 20:20:00|12953.6|12949.6|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|384
1729110300000|2024-10-16 20:25:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|312
1729110600000|2024-10-16 20:30:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|329
1729110900000|2024-10-16 20:35:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|218
1729111200000|2024-10-16 20:40:00|12947.3|12943.3|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|668
1729111500000|2024-10-16 20:45:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|357
1729111800000|2024-10-16 20:50:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|298
1729112100000|2024-10-16 20:55:00|12953.6|12949.6|12953.6|12949.6|12956.7|12952.7|12952|12948|577
1729116000000|2024-10-16 22:00:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|104
1729116300000|2024-10-16 22:05:00|12945.8|12941.8|12945.8|12941.8|12947.3|12943.3|12944.2|12940.2|18
1729116600000|2024-10-16 22:10:00|12947.3|12943.3|12944.2|12940.2|12947.3|12943.3|12941.1|12937.1|125
1729116900000|2024-10-16 22:15:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12945.8|12941.8|8
1729117200000|2024-10-16 22:20:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|123
1729117500000|2024-10-16 22:25:00|||||||||3
1729117800000|2024-10-16 22:30:00|||||||||2
1729118100000|2024-10-16 22:35:00|12953.6|12949.6|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|36
1729118400000|2024-10-16 22:40:00|||||||||6
1729118700000|2024-10-16 22:45:00|||||||||6
1729119000000|2024-10-16 22:50:00|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|27
1729119300000|2024-10-16 22:55:00|12952|12948|12950.4|12946.4|12952|12948|12950.4|12946.4|20
1729119900000|2024-10-16 23:05:00|||||||||1
1729120200000|2024-10-16 23:10:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|9
1729120500000|2024-10-16 23:15:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|25
1729120800000|2024-10-16 23:20:00|||||||||50
1729121100000|2024-10-16 23:25:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|49
1729121400000|2024-10-16 23:30:00|12941.1|12937.1|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|19
1729121700000|2024-10-16 23:35:00|12942.6|12938.6|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|136
1729122000000|2024-10-16 23:40:00|12942.6|12938.6|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|31
1729122300000|2024-10-16 23:45:00|||||||||16
1729122600000|2024-10-16 23:50:00|||||||||96
1729122900000|2024-10-16 23:55:00|12939.5|12935.5|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|56
1729123200000|2024-10-17 00:00:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|18
1729123500000|2024-10-17 00:05:00|12939.5|12935.5|12941.1|12937.1|12941.1|12937.1|12937.9|12933.9|39
1729123800000|2024-10-17 00:10:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|19
1729124100000|2024-10-17 00:15:00|12941.1|12937.1|12934.8|12930.8|12941.1|12937.1|12934.8|12930.8|126
1729124400000|2024-10-17 00:20:00|12937.9|12933.9|12931.7|12927.7|12937.9|12933.9|12931.7|12927.7|145
1729124700000|2024-10-17 00:25:00|12934.8|12930.8|12931.7|12927.7|12934.8|12930.8|12928.6|12924.6|124
1729125000000|2024-10-17 00:30:00|12928.6|12924.6|12925.4|12921.4|12928.6|12924.6|12922.3|12918.3|543
1729125300000|2024-10-17 00:35:00|12928.6|12924.6|12922.3|12918.3|12928.6|12924.6|12922.3|12918.3|246
1729125600000|2024-10-17 00:40:00|12919.2|12915.2|12925.4|12921.4|12925.4|12921.4|12919.2|12915.2|272
1729125900000|2024-10-17 00:45:00|12922.3|12918.3|12922.3|12918.3|12925.4|12921.4|12922.3|12918.3|45
1729126200000|2024-10-17 00:50:00|12923.9|12919.9|12919.2|12915.2|12925.4|12921.4|12919.2|12915.2|62
1729126500000|2024-10-17 00:55:00|12922.3|12918.3|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|66
1729126800000|2024-10-17 01:00:00|12922.3|12918.3|12922.3|12918.3|12925.4|12921.4|12922.3|12918.3|161
1729127100000|2024-10-17 01:05:00|12919.2|12915.2|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|243
1729127400000|2024-10-17 01:10:00|12920.8|12916.8|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|111
1729127700000|2024-10-17 01:15:00|12922.3|12918.3|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|25
1729128000000|2024-10-17 01:20:00|12920.8|12916.8|12916.1|12912.1|12922.3|12918.3|12912.9|12908.9|249
1729128300000|2024-10-17 01:25:00|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|55
1729128600000|2024-10-17 01:30:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|71
1729128900000|2024-10-17 01:35:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|119
1729129200000|2024-10-17 01:40:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|61
1729129500000|2024-10-17 01:45:00|12920.8|12916.8|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|64
1729129800000|2024-10-17 01:50:00|12920.8|12916.8|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|38
1729130100000|2024-10-17 01:55:00|12920.8|12916.8|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|262
1729130400000|2024-10-17 02:00:00|12917.6|12913.6|12912.9|12908.9|12917.6|12913.6|12912.9|12908.9|96
1729130700000|2024-10-17 02:05:00|12914.5|12910.5|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|317
1729131000000|2024-10-17 02:10:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|85
1729131300000|2024-10-17 02:15:00|12916.1|12912.1|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|242
1729131600000|2024-10-17 02:20:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|16
1729131900000|2024-10-17 02:25:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|114
1729132200000|2024-10-17 02:30:00|12925.4|12921.4|12922.3|12918.3|12925.4|12921.4|12922.3|12918.3|369
1729132500000|2024-10-17 02:35:00|12925.4|12921.4|12925.4|12921.4|12925.4|12921.4|12925.4|12921.4|20
1729132800000|2024-10-17 02:40:00|12928.6|12924.6|12928.6|12924.6|12928.6|12924.6|12925.4|12921.4|205
1729133100000|2024-10-17 02:45:00|12925.4|12921.4|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|173
1729133400000|2024-10-17 02:50:00|12923.9|12919.9|12922.3|12918.3|12925.4|12921.4|12922.3|12918.3|104
1729133700000|2024-10-17 02:55:00|12925.4|12921.4|12922.3|12918.3|12925.4|12921.4|12922.3|12918.3|49
1729134000000|2024-10-17 03:00:00|12919.2|12915.2|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|252
1729134300000|2024-10-17 03:05:00|12922.3|12918.3|12922.3|12918.3|12925.4|12921.4|12919.2|12915.2|97
1729134600000|2024-10-17 03:10:00|12925.4|12921.4|12922.3|12918.3|12925.4|12921.4|12919.2|12915.2|51
1729134900000|2024-10-17 03:15:00|12919.2|12915.2|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|18
1729135200000|2024-10-17 03:20:00|||||||||7
1729135500000|2024-10-17 03:25:00|||||||||2
1729135800000|2024-10-17 03:30:00|12925.4|12921.4|12925.4|12921.4|12928.6|12924.6|12922.3|12918.3|253
1729136100000|2024-10-17 03:35:00|12927|12923|12922.3|12918.3|12927|12923|12922.3|12918.3|79
1729136400000|2024-10-17 03:40:00|||||||||5
1729136700000|2024-10-17 03:45:00|12923.9|12919.9|12922.3|12918.3|12925.4|12921.4|12922.3|12918.3|40
1729137000000|2024-10-17 03:50:00|||||||||45
1729137300000|2024-10-17 03:55:00|12919.2|12915.2|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|117
1729137900000|2024-10-17 04:05:00|12920.8|12916.8|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|79
1729138200000|2024-10-17 04:10:00|||||||||18
1729138500000|2024-10-17 04:15:00|||||||||7
1729138800000|2024-10-17 04:20:00|||||||||22
1729139100000|2024-10-17 04:25:00|||||||||4
1729139400000|2024-10-17 04:30:00|12920.8|12916.8|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|140
1729139700000|2024-10-17 04:35:00|||||||||7
1729140000000|2024-10-17 04:40:00|||||||||44
1729140300000|2024-10-17 04:45:00|12917.6|12913.6|12916.1|12912.1|12917.6|12913.6|12916.1|12912.1|188
1729140600000|2024-10-17 04:50:00|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|128
1729140900000|2024-10-17 04:55:00|12916.1|12912.1|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|109
1729141200000|2024-10-17 05:00:00|||||||||163
1729141500000|2024-10-17 05:05:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|159
1729141800000|2024-10-17 05:10:00|||||||||5
1729142100000|2024-10-17 05:15:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|82
1729142400000|2024-10-17 05:20:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|57
1729142700000|2024-10-17 05:25:00|12908.3|12904.3|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|106
1729143000000|2024-10-17 05:30:00|||||||||9
1729143300000|2024-10-17 05:35:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|212
1729143600000|2024-10-17 05:40:00|12908.3|12904.3|12909.8|12905.8|12909.8|12905.8|12908.3|12904.3|67
1729143900000|2024-10-17 05:45:00|12906.7|12902.7|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|262
1729144200000|2024-10-17 05:50:00|12909.8|12905.8|12916.1|12912.1|12916.1|12912.1|12909.8|12905.8|313
1729144500000|2024-10-17 05:55:00|12914.5|12910.5|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|315
1729144800000|2024-10-17 06:00:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|152
1729145100000|2024-10-17 06:05:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|161
1729145400000|2024-10-17 06:10:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|314
1729145700000|2024-10-17 06:15:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|219
1729146000000|2024-10-17 06:20:00|12911.4|12907.4|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|323
1729146300000|2024-10-17 06:25:00|12916.1|12912.1|12909.8|12905.8|12916.1|12912.1|12909.8|12905.8|106
1729146600000|2024-10-17 06:30:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|105
1729146900000|2024-10-17 06:35:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|181
1729147200000|2024-10-17 06:40:00|12903.6|12899.6|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|158
1729147500000|2024-10-17 06:45:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12908.3|12904.3|87
1729147800000|2024-10-17 06:50:00|12911.4|12907.4|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|164
1729148100000|2024-10-17 06:55:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|347
1729148400000|2024-10-17 07:00:00|12916.1|12912.1|12919.2|12915.2|12922.3|12918.3|12912.9|12908.9|310
1729148700000|2024-10-17 07:05:00|12922.3|12918.3|12916.1|12912.1|12925.4|12921.4|12916.1|12912.1|350
1729149000000|2024-10-17 07:10:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|294
1729149300000|2024-10-17 07:15:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|152
1729149600000|2024-10-17 07:20:00|12919.2|12915.2|12909.8|12905.8|12919.2|12915.2|12909.8|12905.8|312
1729149900000|2024-10-17 07:25:00|12906.7|12902.7|12903.6|12899.6|12909.8|12905.8|12900.4|12896.4|563
1729150200000|2024-10-17 07:30:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|144
1729150500000|2024-10-17 07:35:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|336
1729150800000|2024-10-17 07:40:00|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|383
1729151100000|2024-10-17 07:45:00|12916.1|12912.1|12911.4|12907.4|12916.1|12912.1|12909.8|12905.8|330
1729151400000|2024-10-17 07:50:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|139
1729151700000|2024-10-17 07:55:00|12912.9|12908.9|12906.7|12902.7|12912.9|12908.9|12906.7|12902.7|243
1729152000000|2024-10-17 08:00:00|12905.1|12901.1|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|493
1729152300000|2024-10-17 08:05:00|12903.6|12899.6|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|161
1729152600000|2024-10-17 08:10:00|12897.3|12893.3|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|386
1729152900000|2024-10-17 08:15:00|12892.6|12888.6|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|460
1729153200000|2024-10-17 08:20:00|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|365
1729153500000|2024-10-17 08:25:00|12887.9|12883.9|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|206
1729153800000|2024-10-17 08:30:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|108
1729154100000|2024-10-17 08:35:00|12884.8|12880.8|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|300
1729154400000|2024-10-17 08:40:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|268
1729154700000|2024-10-17 08:45:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|132
1729155000000|2024-10-17 08:50:00|12894.2|12890.2|12897.3|12893.3|12897.3|12893.3|12891.1|12887.1|634
1729155300000|2024-10-17 08:55:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|380
1729155600000|2024-10-17 09:00:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|338
1729155900000|2024-10-17 09:05:00|12905.1|12901.1|12906.7|12902.7|12906.7|12902.7|12900.4|12896.4|211
1729156200000|2024-10-17 09:10:00|12905.1|12901.1|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|262
1729156500000|2024-10-17 09:15:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|82
1729156800000|2024-10-17 09:20:00|12897.3|12893.3|12894.2|12890.2|12900.4|12896.4|12894.2|12890.2|197
1729157100000|2024-10-17 09:25:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|364
1729157400000|2024-10-17 09:30:00|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|152
1729157700000|2024-10-17 09:35:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|224
1729158000000|2024-10-17 09:40:00|||||||||10
1729158300000|2024-10-17 09:45:00|||||||||9
1729158600000|2024-10-17 09:50:00|||||||||33
1729158900000|2024-10-17 09:55:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|129
1729159200000|2024-10-17 10:00:00|12912.9|12908.9|12906.7|12902.7|12912.9|12908.9|12903.6|12899.6|338
1729159500000|2024-10-17 10:05:00|12905.1|12901.1|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|79
1729159800000|2024-10-17 10:10:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|88
1729160100000|2024-10-17 10:15:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|246
1729160400000|2024-10-17 10:20:00|||||||||87
1729160700000|2024-10-17 10:25:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|142
1729161000000|2024-10-17 10:30:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|115
1729161300000|2024-10-17 10:35:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|25
1729161600000|2024-10-17 10:40:00|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|113
1729161900000|2024-10-17 10:45:00|||||||||13
1729162200000|2024-10-17 10:50:00|12916.1|12912.1|12917.6|12913.6|12919.2|12915.2|12916.1|12912.1|427
1729162500000|2024-10-17 10:55:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|272
1729162800000|2024-10-17 11:00:00|||||||||211
1729163100000|2024-10-17 11:05:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|90
1729163400000|2024-10-17 11:10:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|185
1729163700000|2024-10-17 11:15:00|12916.1|12912.1|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|290
1729164000000|2024-10-17 11:20:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|227
1729164300000|2024-10-17 11:25:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|113
1729164600000|2024-10-17 11:30:00|12912.9|12908.9|12906.7|12902.7|12912.9|12908.9|12906.7|12902.7|319
1729164900000|2024-10-17 11:35:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|257
1729165200000|2024-10-17 11:40:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|588
1729165500000|2024-10-17 11:45:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|446
1729165800000|2024-10-17 11:50:00|12903.6|12899.6|12909.8|12905.8|12912.9|12908.9|12903.6|12899.6|272
1729166100000|2024-10-17 11:55:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|109
1729166400000|2024-10-17 12:00:00|12903.6|12899.6|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|951
1729166700000|2024-10-17 12:05:00|12906.7|12902.7|12916.1|12912.1|12919.2|12915.2|12906.7|12902.7|253
1729167000000|2024-10-17 12:10:00|12912.9|12908.9|12909.8|12905.8|12916.1|12912.1|12906.7|12902.7|446
1729167300000|2024-10-17 12:15:00|12908.3|12904.3|12912.9|12908.9|12922.3|12918.3|12900.4|12896.4|1020
1729167600000|2024-10-17 12:20:00|12909.8|12905.8|12900.4|12896.4|12912.9|12908.9|12897.3|12893.3|934
1729167900000|2024-10-17 12:25:00|12903.6|12899.6|12905.1|12901.1|12916.1|12912.1|12900.4|12896.4|775
1729168200000|2024-10-17 12:30:00|12862.9|12858.9|12847.3|12843.3|12900.4|12896.4|12831.7|12827.7|4780
1729168500000|2024-10-17 12:35:00|12850.4|12846.4|12850.4|12846.4|12866.1|12862.1|12844.2|12840.2|2778
1729168800000|2024-10-17 12:40:00|12853.6|12849.6|12850.4|12846.4|12866.1|12862.1|12847.3|12843.3|2064
1729169100000|2024-10-17 12:45:00|12853.6|12849.6|12850.4|12846.4|12859.8|12855.8|12844.2|12840.2|890
1729169400000|2024-10-17 12:50:00|12853.6|12849.6|12856.7|12852.7|12859.8|12855.8|12844.2|12840.2|1313
1729169700000|2024-10-17 12:55:00|12853.6|12849.6|12856.7|12852.7|12859.8|12855.8|12847.3|12843.3|1345
1729170000000|2024-10-17 13:00:00|12859.8|12855.8|12834.8|12830.8|12859.8|12855.8|12834.8|12830.8|1333
1729170300000|2024-10-17 13:05:00|12836.4|12832.4|12831.7|12827.7|12841.1|12837.1|12825.4|12821.4|1658
1729170600000|2024-10-17 13:10:00|12834.8|12830.8|12828.6|12824.6|12841.1|12837.1|12819.2|12815.2|1950
1729170900000|2024-10-17 13:15:00|12831.7|12827.7|12825.4|12821.4|12837.9|12833.9|12825.4|12821.4|1153
1729171200000|2024-10-17 13:20:00|12828.6|12824.6|12831.7|12827.7|12837.9|12833.9|12819.2|12815.2|1302
1729171500000|2024-10-17 13:25:00|12828.6|12824.6|12822.3|12818.3|12831.7|12827.7|12819.2|12815.2|1525
1729171800000|2024-10-17 13:30:00|12825.4|12821.4|12828.6|12824.6|12834.8|12830.8|12825.4|12821.4|1574
1729172100000|2024-10-17 13:35:00|12825.4|12821.4|12834.8|12830.8|12844.2|12840.2|12822.3|12818.3|2077
1729172400000|2024-10-17 13:40:00|12837.9|12833.9|12816.1|12812.1|12841.1|12837.1|12816.1|12812.1|1306
1729172700000|2024-10-17 13:45:00|12819.2|12815.2|12791.1|12787.1|12819.2|12815.2|12791.1|12787.1|1777
1729173000000|2024-10-17 13:50:00|12787.9|12783.9|12784.8|12780.8|12797.3|12793.3|12784.8|12780.8|3233
1729173300000|2024-10-17 13:55:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|1997
1729173600000|2024-10-17 14:00:00|12784.8|12780.8|12772.3|12768.3|12787.9|12783.9|12772.3|12768.3|2624
1729173900000|2024-10-17 14:05:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12759.8|12755.8|2177
1729174200000|2024-10-17 14:10:00|12775.4|12771.4|12787.9|12783.9|12794.2|12790.2|12770.8|12766.8|2148
1729174500000|2024-10-17 14:15:00|12791.1|12787.1|12784.8|12780.8|12794.2|12790.2|12784.8|12780.8|3407
1729174800000|2024-10-17 14:20:00|12787.9|12783.9|12794.2|12790.2|12800.4|12796.4|12781.7|12777.7|2251
1729175100000|2024-10-17 14:25:00|12792.6|12788.6|12791.1|12787.1|12797.3|12793.3|12787.9|12783.9|1480
1729175400000|2024-10-17 14:30:00|12787.9|12783.9|12791.1|12787.1|12797.3|12793.3|12784.8|12780.8|1380
1729175700000|2024-10-17 14:35:00|12787.9|12783.9|12778.6|12774.6|12787.9|12783.9|12775.4|12771.4|1392
1729176000000|2024-10-17 14:40:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|1445
1729176300000|2024-10-17 14:45:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|1299
1729176600000|2024-10-17 14:50:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12772.3|12768.3|1249
1729176900000|2024-10-17 14:55:00|12772.3|12768.3|12772.3|12768.3|12781.7|12777.7|12770.8|12766.8|1208
1729177200000|2024-10-17 15:00:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12759.8|12755.8|1341
1729177500000|2024-10-17 15:05:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|1232
1729177800000|2024-10-17 15:10:00|12767.6|12763.6|12756.7|12752.7|12767.6|12763.6|12753.6|12749.6|1064
1729178100000|2024-10-17 15:15:00|12753.6|12749.6|12766.1|12762.1|12766.1|12762.1|12753.6|12749.6|915
1729178400000|2024-10-17 15:20:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|498
1729178700000|2024-10-17 15:25:00|12772.3|12768.3|12778.6|12774.6|12781.7|12777.7|12772.3|12768.3|1560
1729179000000|2024-10-17 15:30:00|12781.7|12777.7|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|2720
1729179300000|2024-10-17 15:35:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|645
1729179600000|2024-10-17 15:40:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|611
1729179900000|2024-10-17 15:45:00|12778.6|12774.6|12769.2|12765.2|12778.6|12774.6|12769.2|12765.2|682
1729180200000|2024-10-17 15:50:00|12766.1|12762.1|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|1240
1729180500000|2024-10-17 15:55:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|367
1729180800000|2024-10-17 16:00:00|12772.3|12768.3|12756.7|12752.7|12772.3|12768.3|12753.6|12749.6|1511
1729181100000|2024-10-17 16:05:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|715
1729181400000|2024-10-17 16:10:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|456
1729181700000|2024-10-17 16:15:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|613
1729182000000|2024-10-17 16:20:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|762
1729182300000|2024-10-17 16:25:00|12762.9|12758.9|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|477
1729182600000|2024-10-17 16:30:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|638
1729182900000|2024-10-17 16:35:00|12766.1|12762.1|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|412
1729183200000|2024-10-17 16:40:00|12766.1|12762.1|12756.7|12752.7|12766.1|12762.1|12753.6|12749.6|799
1729183500000|2024-10-17 16:45:00|12753.6|12749.6|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|567
1729183800000|2024-10-17 16:50:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|900
1729184100000|2024-10-17 16:55:00|12756.7|12752.7|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|845
1729184400000|2024-10-17 17:00:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12750.4|12746.4|807
1729184700000|2024-10-17 17:05:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|1439
1729185000000|2024-10-17 17:10:00|||||||||108
1729185300000|2024-10-17 17:15:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|407
1729185600000|2024-10-17 17:20:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|488
1729185900000|2024-10-17 17:25:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|397
1729186200000|2024-10-17 17:30:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|420
1729186500000|2024-10-17 17:35:00|12753.6|12749.6|12747.3|12743.3|12756.7|12752.7|12747.3|12743.3|592
1729186800000|2024-10-17 17:40:00|12744.2|12740.2|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|809
1729187100000|2024-10-17 17:45:00|12752|12748|12747.3|12743.3|12752|12748|12744.2|12740.2|575
1729187400000|2024-10-17 17:50:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|408
1729187700000|2024-10-17 17:55:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|736
1729188000000|2024-10-17 18:00:00|12747.3|12743.3|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|572
1729188300000|2024-10-17 18:05:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|511
1729188600000|2024-10-17 18:10:00|||||||||201
1729188900000|2024-10-17 18:15:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|526
1729189200000|2024-10-17 18:20:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|499
1729189500000|2024-10-17 18:25:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|626
1729189800000|2024-10-17 18:30:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|298
1729190100000|2024-10-17 18:35:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|717
1729190400000|2024-10-17 18:40:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|380
1729190700000|2024-10-17 18:45:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|692
1729191000000|2024-10-17 18:50:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|908
1729191300000|2024-10-17 18:55:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|632
1729191600000|2024-10-17 19:00:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|1561
1729191900000|2024-10-17 19:05:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|316
1729192200000|2024-10-17 19:10:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|1013
1729192500000|2024-10-17 19:15:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|278
1729192800000|2024-10-17 19:20:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|917
1729193100000|2024-10-17 19:25:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|366
1729193400000|2024-10-17 19:30:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|155
1729193700000|2024-10-17 19:35:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|846
1729194000000|2024-10-17 19:40:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|138
1729194300000|2024-10-17 19:45:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|330
1729194600000|2024-10-17 19:50:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|691
1729194900000|2024-10-17 19:55:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|4336
1729195200000|2024-10-17 20:00:00|12756.7|12752.7|12747.3|12743.3|12756.7|12752.7|12737.9|12733.9|5258
1729195500000|2024-10-17 20:05:00|12744.2|12740.2|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|3473
1729195800000|2024-10-17 20:10:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|1129
1729196100000|2024-10-17 20:15:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|537
1729196400000|2024-10-17 20:20:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|857
1729196700000|2024-10-17 20:25:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|656
1729197000000|2024-10-17 20:30:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|202
1729197300000|2024-10-17 20:35:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|736
1729197600000|2024-10-17 20:40:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|940
1729197900000|2024-10-17 20:45:00|12750.4|12746.4|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|858
1729198200000|2024-10-17 20:50:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|659
1729198500000|2024-10-17 20:55:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|279
1729202400000|2024-10-17 22:00:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|47
1729202700000|2024-10-17 22:05:00|||||||||15
1729203000000|2024-10-17 22:10:00|12761.4|12757.4|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|18
1729203300000|2024-10-17 22:15:00|12758.3|12754.3|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|60
1729203600000|2024-10-17 22:20:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|68
1729203900000|2024-10-17 22:25:00|12758.3|12754.3|12756.7|12752.7|12758.3|12754.3|12756.7|12752.7|6
1729204200000|2024-10-17 22:30:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|16
1729204800000|2024-10-17 22:40:00|||||||||1
1729205100000|2024-10-17 22:45:00|||||||||2
1729205400000|2024-10-17 22:50:00|||||||||1
1729205700000|2024-10-17 22:55:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|38
1729206000000|2024-10-17 23:00:00|12755.1|12751.1|12750.4|12746.4|12755.1|12751.1|12750.4|12746.4|147
1729206300000|2024-10-17 23:05:00|||||||||7
1729206600000|2024-10-17 23:10:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|14
1729206900000|2024-10-17 23:15:00|12748.9|12744.9|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|8
1729207200000|2024-10-17 23:20:00|||||||||3
1729207500000|2024-10-17 23:25:00|||||||||11
1729207800000|2024-10-17 23:30:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|114
1729208100000|2024-10-17 23:35:00|12748.9|12744.9|12747.3|12743.3|12748.9|12744.9|12747.3|12743.3|17
1729208400000|2024-10-17 23:40:00|12745.8|12741.8|12745.8|12741.8|12747.3|12743.3|12744.2|12740.2|157
1729208700000|2024-10-17 23:45:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|52
1729209000000|2024-10-17 23:50:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|65
1729209300000|2024-10-17 23:55:00|12748.9|12744.9|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|79
1729209600000|2024-10-18 00:00:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|216
1729209900000|2024-10-18 00:05:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|68
1729210200000|2024-10-18 00:10:00|12752|12748|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|60
1729210500000|2024-10-18 00:15:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|161
1729210800000|2024-10-18 00:20:00|12755.1|12751.1|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|71
1729211100000|2024-10-18 00:25:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|141
1729211400000|2024-10-18 00:30:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|92
1729211700000|2024-10-18 00:35:00|12756.7|12752.7|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|71
1729212000000|2024-10-18 00:40:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|32
1729212300000|2024-10-18 00:45:00|12753.6|12749.6|12762.9|12758.9|12762.9|12758.9|12753.6|12749.6|157
1729212600000|2024-10-18 00:50:00|12759.8|12755.8|12750.4|12746.4|12759.8|12755.8|12750.4|12746.4|291
1729212900000|2024-10-18 00:55:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|149
1729213200000|2024-10-18 01:00:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|250
1729213500000|2024-10-18 01:05:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|139
1729213800000|2024-10-18 01:10:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|208
1729214100000|2024-10-18 01:15:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|260
1729214400000|2024-10-18 01:20:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|210
1729214700000|2024-10-18 01:25:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|222
1729215000000|2024-10-18 01:30:00|12744.2|12740.2|12750.4|12746.4|12750.4|12746.4|12741.1|12737.1|611
1729215300000|2024-10-18 01:35:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|65
1729215600000|2024-10-18 01:40:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|119
1729215900000|2024-10-18 01:45:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|90
1729216200000|2024-10-18 01:50:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|112
1729216500000|2024-10-18 01:55:00|12750.4|12746.4|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|251
1729216800000|2024-10-18 02:00:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|208
1729217100000|2024-10-18 02:05:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|65
1729217400000|2024-10-18 02:10:00|12736.4|12732.4|12737.9|12733.9|12737.9|12733.9|12736.4|12732.4|97
1729217700000|2024-10-18 02:15:00|12739.5|12735.5|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|49
1729218000000|2024-10-18 02:20:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|125
1729218300000|2024-10-18 02:25:00|||||||||4
1729218600000|2024-10-18 02:30:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|209
1729218900000|2024-10-18 02:35:00|||||||||26
1729219200000|2024-10-18 02:40:00|||||||||81
1729219500000|2024-10-18 02:45:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|170
1729219800000|2024-10-18 02:50:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12736.4|12732.4|53
1729220100000|2024-10-18 02:55:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|287
1729220400000|2024-10-18 03:00:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|123
1729220700000|2024-10-18 03:05:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|169
1729221000000|2024-10-18 03:10:00|||||||||39
1729221300000|2024-10-18 03:15:00|12734.8|12730.8|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|242
1729221600000|2024-10-18 03:20:00|||||||||55
1729221900000|2024-10-18 03:25:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|59
1729222200000|2024-10-18 03:30:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|137
1729222500000|2024-10-18 03:35:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|198
1729222800000|2024-10-18 03:40:00|12745.8|12741.8|12745.8|12741.8|12747.3|12743.3|12744.2|12740.2|83
1729223100000|2024-10-18 03:45:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|29
1729223400000|2024-10-18 03:50:00|12744.2|12740.2|12744.2|12740.2|12745.8|12741.8|12744.2|12740.2|34
1729223700000|2024-10-18 03:55:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|44
1729224000000|2024-10-18 04:00:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|114
1729224300000|2024-10-18 04:05:00|||||||||171
1729224600000|2024-10-18 04:10:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|203
1729224900000|2024-10-18 04:15:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|140
1729225200000|2024-10-18 04:20:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|84
1729225500000|2024-10-18 04:25:00|||||||||41
1729225800000|2024-10-18 04:30:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|155
1729226100000|2024-10-18 04:35:00|||||||||218
1729226400000|2024-10-18 04:40:00|||||||||34
1729226700000|2024-10-18 04:45:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|113
1729227000000|2024-10-18 04:50:00|||||||||4
1729227300000|2024-10-18 04:55:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|42
1729227600000|2024-10-18 05:00:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|75
1729227900000|2024-10-18 05:05:00|||||||||44
1729228200000|2024-10-18 05:10:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|116
1729228500000|2024-10-18 05:15:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|102
1729228800000|2024-10-18 05:20:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|34
1729229100000|2024-10-18 05:25:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|20
1729229400000|2024-10-18 05:30:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|138
1729229700000|2024-10-18 05:35:00|||||||||16
1729230000000|2024-10-18 05:40:00|||||||||87
1729230300000|2024-10-18 05:45:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|324
1729230600000|2024-10-18 05:50:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|32
1729230900000|2024-10-18 05:55:00|12734.8|12730.8|12725.4|12721.4|12734.8|12730.8|12725.4|12721.4|321
1729231200000|2024-10-18 06:00:00|12720.8|12716.8|12725.4|12721.4|12731.7|12727.7|12719.2|12715.2|454
1729231500000|2024-10-18 06:05:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|74
1729231800000|2024-10-18 06:10:00|12728.6|12724.6|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|292
1729232100000|2024-10-18 06:15:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|144
1729232400000|2024-10-18 06:20:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|381
1729232700000|2024-10-18 06:25:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|404
1729233000000|2024-10-18 06:30:00|12719.2|12715.2|12703.6|12699.6|12719.2|12715.2|12703.6|12699.6|768
1729233300000|2024-10-18 06:35:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12697.3|12693.3|665
1729233600000|2024-10-18 06:40:00|12700.4|12696.4|12691.1|12687.1|12700.4|12696.4|12691.1|12687.1|809
1729233900000|2024-10-18 06:45:00|12694.2|12690.2|12684.8|12680.8|12694.2|12690.2|12684.8|12680.8|440
1729234200000|2024-10-18 06:50:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12678.6|12674.6|500
1729234500000|2024-10-18 06:55:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|1253
1729234800000|2024-10-18 07:00:00|12684.8|12680.8|12694.2|12690.2|12694.2|12690.2|12684.8|12680.8|560
1729235100000|2024-10-18 07:05:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|567
1729235400000|2024-10-18 07:10:00|12697.3|12693.3|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|708
1729235700000|2024-10-18 07:15:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|766
1729236000000|2024-10-18 07:20:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12684.8|12680.8|312
1729236300000|2024-10-18 07:25:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|515
1729236600000|2024-10-18 07:30:00|12686.4|12682.4|12694.2|12690.2|12694.2|12690.2|12684.8|12680.8|230
1729236900000|2024-10-18 07:35:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|288
1729237200000|2024-10-18 07:40:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|263
1729237500000|2024-10-18 07:45:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|379
1729237800000|2024-10-18 07:50:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|212
1729238100000|2024-10-18 07:55:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|861
1729238400000|2024-10-18 08:00:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|390
1729238700000|2024-10-18 08:05:00|12703.6|12699.6|12712.9|12708.9|12712.9|12708.9|12700.4|12696.4|583
1729239000000|2024-10-18 08:10:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|485
1729239300000|2024-10-18 08:15:00|12712.9|12708.9|12706.7|12702.7|12716.1|12712.1|12706.7|12702.7|413
1729239600000|2024-10-18 08:20:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|284
1729239900000|2024-10-18 08:25:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|440
1729240200000|2024-10-18 08:30:00|12712.9|12708.9|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|210
1729240500000|2024-10-18 08:35:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|323
1729240800000|2024-10-18 08:40:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|363
1729241100000|2024-10-18 08:45:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|111
1729241400000|2024-10-18 08:50:00|12714.5|12710.5|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|216
1729241700000|2024-10-18 08:55:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|136
1729242000000|2024-10-18 09:00:00|12712.9|12708.9|12712.9|12708.9|12714.5|12710.5|12709.8|12705.8|230
1729242300000|2024-10-18 09:05:00|12716.1|12712.1|12722.3|12718.3|12722.3|12718.3|12712.9|12708.9|169
1729242600000|2024-10-18 09:10:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|352
1729242900000|2024-10-18 09:15:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|346
1729243200000|2024-10-18 09:20:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|196
1729243500000|2024-10-18 09:25:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12731.7|12727.7|397
1729243800000|2024-10-18 09:30:00|12741.1|12737.1|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|410
1729244100000|2024-10-18 09:35:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|1076
1729244400000|2024-10-18 09:40:00|12734.8|12730.8|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|284
1729244700000|2024-10-18 09:45:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|317
1729245000000|2024-10-18 09:50:00|12733.3|12729.3|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|129
1729245300000|2024-10-18 09:55:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|301
1729245600000|2024-10-18 10:00:00|12731.7|12727.7|12741.1|12737.1|12741.1|12737.1|12731.7|12727.7|95
1729245900000|2024-10-18 10:05:00|12737.9|12733.9|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|390
1729246200000|2024-10-18 10:10:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|469
1729246500000|2024-10-18 10:15:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|307
1729246800000|2024-10-18 10:20:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|272
1729247100000|2024-10-18 10:25:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|260
1729247400000|2024-10-18 10:30:00|12744.2|12740.2|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|509
1729247700000|2024-10-18 10:35:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|86
1729248000000|2024-10-18 10:40:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|493
1729248300000|2024-10-18 10:45:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|651
1729248600000|2024-10-18 10:50:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|357
1729248900000|2024-10-18 10:55:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|253
1729249200000|2024-10-18 11:00:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|462
1729249500000|2024-10-18 11:05:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|447
1729249800000|2024-10-18 11:10:00|12737.9|12733.9|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|568
1729250100000|2024-10-18 11:15:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|576
1729250400000|2024-10-18 11:20:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|238
1729250700000|2024-10-18 11:25:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|180
1729251000000|2024-10-18 11:30:00|12728.6|12724.6|12719.2|12715.2|12728.6|12724.6|12716.1|12712.1|519
1729251300000|2024-10-18 11:35:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12706.7|12702.7|731
1729251600000|2024-10-18 11:40:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|216
1729251900000|2024-10-18 11:45:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|473
1729252200000|2024-10-18 11:50:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|132
1729252500000|2024-10-18 11:55:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|514
1729252800000|2024-10-18 12:00:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|678
1729253100000|2024-10-18 12:05:00|12712.9|12708.9|12722.3|12718.3|12722.3|12718.3|12709.8|12705.8|725
1729253400000|2024-10-18 12:10:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12709.8|12705.8|1785
1729253700000|2024-10-18 12:15:00|12722.3|12718.3|12716.1|12712.1|12722.3|12718.3|12712.9|12708.9|858
1729254000000|2024-10-18 12:20:00|12712.9|12708.9|12731.7|12727.7|12731.7|12727.7|12709.8|12705.8|1980
1729254300000|2024-10-18 12:25:00|12728.6|12724.6|12747.3|12743.3|12747.3|12743.3|12728.6|12724.6|1127
1729254600000|2024-10-18 12:30:00|12744.2|12740.2|12775.4|12771.4|12775.4|12771.4|12744.2|12740.2|1787
1729254900000|2024-10-18 12:35:00|12772.3|12768.3|12766.1|12762.1|12775.4|12771.4|12762.9|12758.9|1816
1729255200000|2024-10-18 12:40:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|665
1729255500000|2024-10-18 12:45:00|12756.7|12752.7|12766.1|12762.1|12766.1|12762.1|12753.6|12749.6|789
1729255800000|2024-10-18 12:50:00|12772.3|12768.3|12775.4|12771.4|12778.6|12774.6|12769.2|12765.2|1129
1729256100000|2024-10-18 12:55:00|12778.6|12774.6|12769.2|12765.2|12784.8|12780.8|12769.2|12765.2|1272
1729256400000|2024-10-18 13:00:00|12772.3|12768.3|12775.4|12771.4|12781.7|12777.7|12766.1|12762.1|1401
1729256700000|2024-10-18 13:05:00|12778.6|12774.6|12775.4|12771.4|12784.8|12780.8|12775.4|12771.4|505
1729257000000|2024-10-18 13:10:00|12772.3|12768.3|12766.1|12762.1|12772.3|12768.3|12759.8|12755.8|587
1729257300000|2024-10-18 13:15:00|12762.9|12758.9|12775.4|12771.4|12775.4|12771.4|12762.9|12758.9|761
1729257600000|2024-10-18 13:20:00|12778.6|12774.6|12784.8|12780.8|12787.9|12783.9|12778.6|12774.6|1366
1729257900000|2024-10-18 13:25:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12778.6|12774.6|1438
1729258200000|2024-10-18 13:30:00|12791.1|12787.1|12797.3|12793.3|12803.6|12799.6|12787.9|12783.9|2458
1729258500000|2024-10-18 13:35:00|12800.4|12796.4|12794.2|12790.2|12803.6|12799.6|12791.1|12787.1|853
1729258800000|2024-10-18 13:40:00|12791.1|12787.1|12775.4|12771.4|12791.1|12787.1|12772.3|12768.3|2051
1729259100000|2024-10-18 13:45:00|12772.3|12768.3|12781.7|12777.7|12781.7|12777.7|12772.3|12768.3|1359
1729259400000|2024-10-18 13:50:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|348
1729259700000|2024-10-18 13:55:00|12787.9|12783.9|12794.2|12790.2|12797.3|12793.3|12787.9|12783.9|1337
1729260000000|2024-10-18 14:00:00|12791.1|12787.1|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|644
1729260300000|2024-10-18 14:05:00|12794.2|12790.2|12787.9|12783.9|12797.3|12793.3|12784.8|12780.8|838
1729260600000|2024-10-18 14:10:00|12784.8|12780.8|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|939
1729260900000|2024-10-18 14:15:00|12791.1|12787.1|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|1027
1729261200000|2024-10-18 14:20:00|12784.8|12780.8|12791.1|12787.1|12794.2|12790.2|12781.7|12777.7|895
1729261500000|2024-10-18 14:25:00|12787.9|12783.9|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|403
1729261800000|2024-10-18 14:30:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|605
1729262100000|2024-10-18 14:35:00|12781.7|12777.7|12791.1|12787.1|12794.2|12790.2|12778.6|12774.6|2033
1729262400000|2024-10-18 14:40:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12794.2|12790.2|668
1729262700000|2024-10-18 14:45:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|668
1729263000000|2024-10-18 14:50:00|12803.6|12799.6|12794.2|12790.2|12803.6|12799.6|12791.1|12787.1|723
1729263300000|2024-10-18 14:55:00|12797.3|12793.3|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|1558
1729263600000|2024-10-18 15:00:00|12797.3|12793.3|12803.6|12799.6|12803.6|12799.6|12794.2|12790.2|882
1729263900000|2024-10-18 15:05:00|12806.7|12802.7|12800.4|12796.4|12806.7|12802.7|12797.3|12793.3|1055
1729264200000|2024-10-18 15:10:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|424
1729264500000|2024-10-18 15:15:00|12794.2|12790.2|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|266
1729264800000|2024-10-18 15:20:00|12794.2|12790.2|12800.4|12796.4|12800.4|12796.4|12791.1|12787.1|471
1729265100000|2024-10-18 15:25:00|12798.9|12794.9|12797.3|12793.3|12800.4|12796.4|12791.1|12787.1|587
1729265400000|2024-10-18 15:30:00|12800.4|12796.4|12806.7|12802.7|12809.8|12805.8|12797.3|12793.3|941
1729265700000|2024-10-18 15:35:00|12809.8|12805.8|12797.3|12793.3|12809.8|12805.8|12797.3|12793.3|479
1729266000000|2024-10-18 15:40:00|12794.2|12790.2|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|417
1729266300000|2024-10-18 15:45:00|12795.8|12791.8|12800.4|12796.4|12800.4|12796.4|12794.2|12790.2|342
1729266600000|2024-10-18 15:50:00|12803.6|12799.6|12797.3|12793.3|12803.6|12799.6|12797.3|12793.3|552
1729266900000|2024-10-18 15:55:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|858
1729267200000|2024-10-18 16:00:00|12797.3|12793.3|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|228
1729267500000|2024-10-18 16:05:00|12794.2|12790.2|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|962
1729267800000|2024-10-18 16:10:00|12794.2|12790.2|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|1089
1729268100000|2024-10-18 16:15:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|620
1729268400000|2024-10-18 16:20:00|12791.1|12787.1|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|788
1729268700000|2024-10-18 16:25:00|12787.9|12783.9|12794.2|12790.2|12797.3|12793.3|12787.9|12783.9|228
1729269000000|2024-10-18 16:30:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12794.2|12790.2|297
1729269300000|2024-10-18 16:35:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|491
1729269600000|2024-10-18 16:40:00|12797.3|12793.3|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|459
1729269900000|2024-10-18 16:45:00|||||||||270
1729270200000|2024-10-18 16:50:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12803.6|12799.6|293
1729270500000|2024-10-18 16:55:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|825
1729270800000|2024-10-18 17:00:00|12806.7|12802.7|12803.6|12799.6|12806.7|12802.7|12803.6|12799.6|206
1729271100000|2024-10-18 17:05:00|12800.4|12796.4|12803.6|12799.6|12806.7|12802.7|12800.4|12796.4|435
1729271400000|2024-10-18 17:10:00|12806.7|12802.7|12800.4|12796.4|12806.7|12802.7|12800.4|12796.4|602
1729271700000|2024-10-18 17:15:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12791.1|12787.1|657
1729272000000|2024-10-18 17:20:00|12794.2|12790.2|12787.9|12783.9|12797.3|12793.3|12787.9|12783.9|463
1729272300000|2024-10-18 17:25:00|12791.1|12787.1|12787.9|12783.9|12792.6|12788.6|12784.8|12780.8|776
1729272600000|2024-10-18 17:30:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|279
1729272900000|2024-10-18 17:35:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|122
1729273200000|2024-10-18 17:40:00|12787.9|12783.9|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|299
1729273500000|2024-10-18 17:45:00|12784.8|12780.8|12775.4|12771.4|12784.8|12780.8|12775.4|12771.4|242
1729273800000|2024-10-18 17:50:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|745
1729274100000|2024-10-18 17:55:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|383
1729274400000|2024-10-18 18:00:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|301
1729274700000|2024-10-18 18:05:00|12783.3|12779.3|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|413
1729275000000|2024-10-18 18:10:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|362
1729275300000|2024-10-18 18:15:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|280
1729275600000|2024-10-18 18:20:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|387
1729275900000|2024-10-18 18:25:00|12781.7|12777.7|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|461
1729276200000|2024-10-18 18:30:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|189
1729276500000|2024-10-18 18:35:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|254
1729276800000|2024-10-18 18:40:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|319
1729277100000|2024-10-18 18:45:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|129
1729277400000|2024-10-18 18:50:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|480
1729277700000|2024-10-18 18:55:00|12781.7|12777.7|12775.4|12771.4|12784.8|12780.8|12775.4|12771.4|1362
1729278000000|2024-10-18 19:00:00|12772.3|12768.3|12778.6|12774.6|12781.7|12777.7|12766.1|12762.1|1843
1729278300000|2024-10-18 19:05:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|581
1729278600000|2024-10-18 19:10:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|445
1729278900000|2024-10-18 19:15:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|948
1729279200000|2024-10-18 19:20:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|481
1729279500000|2024-10-18 19:25:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|469
1729279800000|2024-10-18 19:30:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|384
1729280100000|2024-10-18 19:35:00|||||||||196
1729280400000|2024-10-18 19:40:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|86
1729280700000|2024-10-18 19:45:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|168
1729281000000|2024-10-18 19:50:00|12772.3|12768.3|12766.1|12762.1|12775.4|12771.4|12766.1|12762.1|1124
1729281300000|2024-10-18 19:55:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|2957
1729281600000|2024-10-18 20:00:00|12756.7|12752.7|12762.9|12758.9|12766.1|12762.1|12750.4|12746.4|1401
1729281900000|2024-10-18 20:05:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|269
1729282200000|2024-10-18 20:10:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|494
1729282500000|2024-10-18 20:15:00|||||||||418
1729282800000|2024-10-18 20:20:00|||||||||6
1729283100000|2024-10-18 20:25:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|302
1729283400000|2024-10-18 20:30:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|404
1729283700000|2024-10-18 20:35:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|184
1729284000000|2024-10-18 20:40:00|||||||||122
1729284300000|2024-10-18 20:45:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|459
1729284600000|2024-10-18 20:50:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|356
1729284900000|2024-10-18 20:55:00|12752|12748|12747.3|12743.3|12752|12748|12747.3|12743.3|341
1729461600000|2024-10-20 22:00:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12731.7|12727.7|171
1729461900000|2024-10-20 22:05:00|12742.6|12738.6|12739.5|12735.5|12744.2|12740.2|12737.9|12733.9|195
1729462200000|2024-10-20 22:10:00|12737.9|12733.9|12733.3|12729.3|12737.9|12733.9|12731.7|12727.7|156
1729462500000|2024-10-20 22:15:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|75
1729462800000|2024-10-20 22:20:00|12733.3|12729.3|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|19
1729463100000|2024-10-20 22:25:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12
1729463400000|2024-10-20 22:30:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|16
1729463700000|2024-10-20 22:35:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|72
1729464000000|2024-10-20 22:40:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|29
1729464300000|2024-10-20 22:45:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|42
1729464600000|2024-10-20 22:50:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|98
1729464900000|2024-10-20 22:55:00|12727|12723|12725.4|12721.4|12727|12723|12725.4|12721.4|9
1729465200000|2024-10-20 23:00:00|12727|12723|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|33
1729465500000|2024-10-20 23:05:00|||||||||32
1729465800000|2024-10-20 23:10:00|||||||||9
1729466100000|2024-10-20 23:15:00|12731.7|12727.7|12730.1|12726.1|12731.7|12727.7|12728.6|12724.6|45
1729466400000|2024-10-20 23:20:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|48
1729466700000|2024-10-20 23:25:00|||||||||10
1729467000000|2024-10-20 23:30:00|12727|12723|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|134
1729467300000|2024-10-20 23:35:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|27
1729467600000|2024-10-20 23:40:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|95
1729467900000|2024-10-20 23:45:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|52
1729468200000|2024-10-20 23:50:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|103
1729468500000|2024-10-20 23:55:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|83
1729468800000|2024-10-21 00:00:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|91
1729469100000|2024-10-21 00:05:00|12719.2|12715.2|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|265
1729469400000|2024-10-21 00:10:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|115
1729469700000|2024-10-21 00:15:00|12727|12723|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|213
1729470000000|2024-10-21 00:20:00|||||||||15
1729470300000|2024-10-21 00:25:00|||||||||77
1729470600000|2024-10-21 00:30:00|12727|12723|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|89
1729470900000|2024-10-21 00:35:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|96
1729471200000|2024-10-21 00:40:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|103
1729471500000|2024-10-21 00:45:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|99
1729471800000|2024-10-21 00:50:00|12730.1|12726.1|12731.7|12727.7|12734.8|12730.8|12730.1|12726.1|159
1729472100000|2024-10-21 00:55:00|12730.1|12726.1|12734.8|12730.8|12734.8|12730.8|12730.1|12726.1|92
1729472400000|2024-10-21 01:00:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|132
1729472700000|2024-10-21 01:05:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|133
1729473000000|2024-10-21 01:10:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|204
1729473300000|2024-10-21 01:15:00|||||||||26
1729473600000|2024-10-21 01:20:00|12734.8|12730.8|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|66
1729473900000|2024-10-21 01:25:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|100
1729474200000|2024-10-21 01:30:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|21
1729474500000|2024-10-21 01:35:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|93
1729474800000|2024-10-21 01:40:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|51
1729475100000|2024-10-21 01:45:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|98
1729475400000|2024-10-21 01:50:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|28
1729475700000|2024-10-21 01:55:00|||||||||18
1729476000000|2024-10-21 02:00:00|||||||||4
1729476300000|2024-10-21 02:05:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|103
1729476600000|2024-10-21 02:10:00|12752|12748|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|93
1729476900000|2024-10-21 02:15:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|106
1729477200000|2024-10-21 02:20:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|31
1729477500000|2024-10-21 02:25:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|25
1729477800000|2024-10-21 02:30:00|||||||||49
1729478100000|2024-10-21 02:35:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|26
1729478400000|2024-10-21 02:40:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|157
1729478700000|2024-10-21 02:45:00|||||||||71
1729479000000|2024-10-21 02:50:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|44
1729479300000|2024-10-21 02:55:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|116
1729479600000|2024-10-21 03:00:00|||||||||39
1729479900000|2024-10-21 03:05:00|||||||||9
1729480200000|2024-10-21 03:10:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|94
1729480500000|2024-10-21 03:15:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|132
1729480800000|2024-10-21 03:20:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|13
1729481100000|2024-10-21 03:25:00|||||||||26
1729481400000|2024-10-21 03:30:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|320
1729481700000|2024-10-21 03:35:00|||||||||2
1729482000000|2024-10-21 03:40:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|63
1729482300000|2024-10-21 03:45:00|||||||||6
1729482600000|2024-10-21 03:50:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|173
1729482900000|2024-10-21 03:55:00|12755.1|12751.1|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|120
1729483200000|2024-10-21 04:00:00|||||||||5
1729483500000|2024-10-21 04:05:00|||||||||18
1729483800000|2024-10-21 04:10:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|58
1729484100000|2024-10-21 04:15:00|||||||||6
1729484400000|2024-10-21 04:20:00|||||||||5
1729484700000|2024-10-21 04:25:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|100
1729485000000|2024-10-21 04:30:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|50
1729485300000|2024-10-21 04:35:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|52
1729485600000|2024-10-21 04:40:00|12752|12748|12756.7|12752.7|12756.7|12752.7|12752|12748|93
1729485900000|2024-10-21 04:45:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|30
1729486200000|2024-10-21 04:50:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|85
1729486500000|2024-10-21 04:55:00|12758.3|12754.3|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|50
1729486800000|2024-10-21 05:00:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12758.3|12754.3|43
1729487100000|2024-10-21 05:05:00|12758.3|12754.3|12759.8|12755.8|12759.8|12755.8|12758.3|12754.3|30
1729487400000|2024-10-21 05:10:00|||||||||8
1729487700000|2024-10-21 05:15:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|27
1729488000000|2024-10-21 05:20:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|44
1729488300000|2024-10-21 05:25:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|148
1729488600000|2024-10-21 05:30:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|75
1729488900000|2024-10-21 05:35:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|77
1729489200000|2024-10-21 05:40:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|56
1729489500000|2024-10-21 05:45:00|||||||||16
1729489800000|2024-10-21 05:50:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|28
1729490100000|2024-10-21 05:55:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|58
1729490400000|2024-10-21 06:00:00|12761.4|12757.4|12766.1|12762.1|12769.2|12765.2|12761.4|12757.4|181
1729490700000|2024-10-21 06:05:00|||||||||49
1729491000000|2024-10-21 06:10:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|130
1729491300000|2024-10-21 06:15:00|12761.4|12757.4|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|66
1729491600000|2024-10-21 06:20:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|130
1729491900000|2024-10-21 06:25:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|174
1729492200000|2024-10-21 06:30:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|82
1729492500000|2024-10-21 06:35:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|177
1729492800000|2024-10-21 06:40:00|12758.3|12754.3|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|66
1729493100000|2024-10-21 06:45:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|138
1729493400000|2024-10-21 06:50:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|107
1729493700000|2024-10-21 06:55:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|111
1729494000000|2024-10-21 07:00:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|304
1729494300000|2024-10-21 07:05:00|12750.4|12746.4|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|151
1729494600000|2024-10-21 07:10:00|12744.2|12740.2|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|248
1729494900000|2024-10-21 07:15:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|209
1729495200000|2024-10-21 07:20:00|12728.6|12724.6|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|311
1729495500000|2024-10-21 07:25:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|290
1729495800000|2024-10-21 07:30:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|381
1729496100000|2024-10-21 07:35:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|438
1729496400000|2024-10-21 07:40:00|12731.7|12727.7|12741.1|12737.1|12741.1|12737.1|12731.7|12727.7|467
1729496700000|2024-10-21 07:45:00|12739.5|12735.5|12734.8|12730.8|12739.5|12735.5|12734.8|12730.8|381
1729497000000|2024-10-21 07:50:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|357
1729497300000|2024-10-21 07:55:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|330
1729497600000|2024-10-21 08:00:00|12734.8|12730.8|12731.7|12727.7|12736.4|12732.4|12731.7|12727.7|335
1729497900000|2024-10-21 08:05:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|216
1729498200000|2024-10-21 08:10:00|12728.6|12724.6|12716.1|12712.1|12728.6|12724.6|12716.1|12712.1|265
1729498500000|2024-10-21 08:15:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|281
1729498800000|2024-10-21 08:20:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|69
1729499100000|2024-10-21 08:25:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|363
1729499400000|2024-10-21 08:30:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|268
1729499700000|2024-10-21 08:35:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|92
1729500000000|2024-10-21 08:40:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|452
1729500300000|2024-10-21 08:45:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12700.4|12696.4|780
1729500600000|2024-10-21 08:50:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|271
1729500900000|2024-10-21 08:55:00|12703.6|12699.6|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|478
1729501200000|2024-10-21 09:00:00|12697.3|12693.3|12687.9|12683.9|12697.3|12693.3|12684.8|12680.8|550
1729501500000|2024-10-21 09:05:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|467
1729501800000|2024-10-21 09:10:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|252
1729502100000|2024-10-21 09:15:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|522
1729502400000|2024-10-21 09:20:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|266
1729502700000|2024-10-21 09:25:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|642
1729503000000|2024-10-21 09:30:00|12698.9|12694.9|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|317
1729503300000|2024-10-21 09:35:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|371
1729503600000|2024-10-21 09:40:00|12703.6|12699.6|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|241
1729503900000|2024-10-21 09:45:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|385
1729504200000|2024-10-21 09:50:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|178
1729504500000|2024-10-21 09:55:00|12694.2|12690.2|12691.1|12687.1|12697.3|12693.3|12687.9|12683.9|672
1729504800000|2024-10-21 10:00:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|354
1729505100000|2024-10-21 10:05:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|103
1729505400000|2024-10-21 10:10:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|222
1729505700000|2024-10-21 10:15:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|317
1729506000000|2024-10-21 10:20:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|645
1729506300000|2024-10-21 10:25:00|12678.6|12674.6|12677|12673|12678.6|12674.6|12675.4|12671.4|233
1729506600000|2024-10-21 10:30:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|275
1729506900000|2024-10-21 10:35:00|12670.8|12666.8|12666.1|12662.1|12672.3|12668.3|12662.9|12658.9|633
1729507200000|2024-10-21 10:40:00|12667.6|12663.6|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|390
1729507500000|2024-10-21 10:45:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|293
1729507800000|2024-10-21 10:50:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|355
1729508100000|2024-10-21 10:55:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|126
1729508400000|2024-10-21 11:00:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|149
1729508700000|2024-10-21 11:05:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|397
1729509000000|2024-10-21 11:10:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|381
1729509300000|2024-10-21 11:15:00|12666.1|12662.1|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|110
1729509600000|2024-10-21 11:20:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|436
1729509900000|2024-10-21 11:25:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|861
1729510200000|2024-10-21 11:30:00|12659.8|12655.8|12647.3|12643.3|12662.9|12658.9|12647.3|12643.3|1283
1729510500000|2024-10-21 11:35:00|12645.8|12641.8|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|1095
1729510800000|2024-10-21 11:40:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|687
1729511100000|2024-10-21 11:45:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|377
1729511400000|2024-10-21 11:50:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|295
1729511700000|2024-10-21 11:55:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|686
1729512000000|2024-10-21 12:00:00|12650.4|12646.4|12641.1|12637.1|12650.4|12646.4|12641.1|12637.1|697
1729512300000|2024-10-21 12:05:00|12637.9|12633.9|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|886
1729512600000|2024-10-21 12:10:00|12634.8|12630.8|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|837
1729512900000|2024-10-21 12:15:00|12637.9|12633.9|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|662
1729513200000|2024-10-21 12:20:00|12641.1|12637.1|12650.4|12646.4|12653.6|12649.6|12641.1|12637.1|1056
1729513500000|2024-10-21 12:25:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|1035
1729513800000|2024-10-21 12:30:00|12653.6|12649.6|12653.6|12649.6|12666.1|12662.1|12650.4|12646.4|1391
1729514100000|2024-10-21 12:35:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|483
1729514400000|2024-10-21 12:40:00|12653.6|12649.6|12641.1|12637.1|12659.8|12655.8|12641.1|12637.1|1019
1729514700000|2024-10-21 12:45:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12637.9|12633.9|674
1729515000000|2024-10-21 12:50:00|12645.8|12641.8|12637.9|12633.9|12647.3|12643.3|12634.8|12630.8|1237
1729515300000|2024-10-21 12:55:00|12634.8|12630.8|12644.2|12640.2|12644.2|12640.2|12631.7|12627.7|931
1729515600000|2024-10-21 13:00:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|462
1729515900000|2024-10-21 13:05:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12634.8|12630.8|929
1729516200000|2024-10-21 13:10:00|12644.2|12640.2|12637.9|12633.9|12644.2|12640.2|12634.8|12630.8|298
1729516500000|2024-10-21 13:15:00|12641.1|12637.1|12637.9|12633.9|12647.3|12643.3|12637.9|12633.9|854
1729516800000|2024-10-21 13:20:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12631.7|12627.7|930
1729517100000|2024-10-21 13:25:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|1152
1729517400000|2024-10-21 13:30:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12637.9|12633.9|736
1729517700000|2024-10-21 13:35:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|994
1729518000000|2024-10-21 13:40:00|12641.1|12637.1|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|808
1729518300000|2024-10-21 13:45:00|12641.1|12637.1|12628.6|12624.6|12644.2|12640.2|12625.4|12621.4|746
1729518600000|2024-10-21 13:50:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12625.4|12621.4|1373
1729518900000|2024-10-21 13:55:00|12627|12623|12622.3|12618.3|12628.6|12624.6|12616.1|12612.1|1488
1729519200000|2024-10-21 14:00:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|1063
1729519500000|2024-10-21 14:05:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|445
1729519800000|2024-10-21 14:10:00|12625.4|12621.4|12622.3|12618.3|12628.6|12624.6|12619.2|12615.2|558
1729520100000|2024-10-21 14:15:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|428
1729520400000|2024-10-21 14:20:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|1216
1729520700000|2024-10-21 14:25:00|12616.1|12612.1|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|992
1729521000000|2024-10-21 14:30:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|1255
1729521300000|2024-10-21 14:35:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|763
1729521600000|2024-10-21 14:40:00|12614.5|12610.5|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|1102
1729521900000|2024-10-21 14:45:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|1157
1729522200000|2024-10-21 14:50:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|1188
1729522500000|2024-10-21 14:55:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|1021
1729522800000|2024-10-21 15:00:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|1406
1729523100000|2024-10-21 15:05:00|12603.6|12599.6|12587.9|12583.9|12603.6|12599.6|12581.7|12577.7|2187
1729523400000|2024-10-21 15:10:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12581.7|12577.7|2098
1729523700000|2024-10-21 15:15:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|1603
1729524000000|2024-10-21 15:20:00|12592.6|12588.6|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|741
1729524300000|2024-10-21 15:25:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12584.8|12580.8|1294
1729524600000|2024-10-21 15:30:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|854
1729524900000|2024-10-21 15:35:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|1104
1729525200000|2024-10-21 15:40:00|12578.6|12574.6|12578.6|12574.6|12587.9|12583.9|12575.4|12571.4|1644
1729525500000|2024-10-21 15:45:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12580.1|12576.1|815
1729525800000|2024-10-21 15:50:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|973
1729526100000|2024-10-21 15:55:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|985
1729526400000|2024-10-21 16:00:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|577
1729526700000|2024-10-21 16:05:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|459
1729527000000|2024-10-21 16:10:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12566.1|12562.1|506
1729527300000|2024-10-21 16:15:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|1552
1729527600000|2024-10-21 16:20:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|543
1729527900000|2024-10-21 16:25:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|808
1729528200000|2024-10-21 16:30:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|489
1729528500000|2024-10-21 16:35:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|271
1729528800000|2024-10-21 16:40:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|327
1729529100000|2024-10-21 16:45:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|488
1729529400000|2024-10-21 16:50:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|540
1729529700000|2024-10-21 16:55:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|357
1729530000000|2024-10-21 17:00:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|602
1729530300000|2024-10-21 17:05:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|212
1729530600000|2024-10-21 17:10:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|344
1729530900000|2024-10-21 17:15:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|367
1729531200000|2024-10-21 17:20:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|1499
1729531500000|2024-10-21 17:25:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|897
1729531800000|2024-10-21 17:30:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|1112
1729532100000|2024-10-21 17:35:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|243
1729532400000|2024-10-21 17:40:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|266
1729532700000|2024-10-21 17:45:00|12570.8|12566.8|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|620
1729533000000|2024-10-21 17:50:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|321
1729533300000|2024-10-21 17:55:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|421
1729533600000|2024-10-21 18:00:00|||||||||87
1729533900000|2024-10-21 18:05:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|523
1729534200000|2024-10-21 18:10:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|254
1729534500000|2024-10-21 18:15:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|313
1729534800000|2024-10-21 18:20:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|868
1729535100000|2024-10-21 18:25:00|12559.8|12555.8|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|753
1729535400000|2024-10-21 18:30:00|12564.5|12560.5|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|459
1729535700000|2024-10-21 18:35:00|12561.4|12557.4|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|409
1729536000000|2024-10-21 18:40:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|645
1729536300000|2024-10-21 18:45:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|820
1729536600000|2024-10-21 18:50:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|1169
1729536900000|2024-10-21 18:55:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|2258
1729537200000|2024-10-21 19:00:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|565
1729537500000|2024-10-21 19:05:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|390
1729537800000|2024-10-21 19:10:00|12562.9|12558.9|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|545
1729538100000|2024-10-21 19:15:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|468
1729538400000|2024-10-21 19:20:00|12562.9|12558.9|12555.1|12551.1|12562.9|12558.9|12553.6|12549.6|1067
1729538700000|2024-10-21 19:25:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|958
1729539000000|2024-10-21 19:30:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|1026
1729539300000|2024-10-21 19:35:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|617
1729539600000|2024-10-21 19:40:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12547.3|12543.3|826
1729539900000|2024-10-21 19:45:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|531
1729540200000|2024-10-21 19:50:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|813
1729540500000|2024-10-21 19:55:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12541.1|12537.1|2815
1729540800000|2024-10-21 20:00:00|12541.1|12537.1|12531.7|12527.7|12541.1|12537.1|12531.7|12527.7|2621
1729541100000|2024-10-21 20:05:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|881
1729541400000|2024-10-21 20:10:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|786
1729541700000|2024-10-21 20:15:00|||||||||109
1729542000000|2024-10-21 20:20:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|1009
1729542300000|2024-10-21 20:25:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|1038
1729542600000|2024-10-21 20:30:00|12531.7|12527.7|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|686
1729542900000|2024-10-21 20:35:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|272
1729543200000|2024-10-21 20:40:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|658
1729543500000|2024-10-21 20:45:00|||||||||512
1729543800000|2024-10-21 20:50:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|938
1729544100000|2024-10-21 20:55:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|652
1729548000000|2024-10-21 22:00:00|12534.8|12530.8|12539.5|12535.5|12541.1|12537.1|12534.8|12530.8|111
1729548300000|2024-10-21 22:05:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|84
1729548600000|2024-10-21 22:10:00|12533.3|12529.3|12533.3|12529.3|12534.8|12530.8|12531.7|12527.7|74
1729548900000|2024-10-21 22:15:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|127
1729549200000|2024-10-21 22:20:00|12534.8|12530.8|12537.9|12533.9|12539.5|12535.5|12534.8|12530.8|114
1729549500000|2024-10-21 22:25:00|12539.5|12535.5|12539.5|12535.5|12539.5|12535.5|12537.9|12533.9|17
1729549800000|2024-10-21 22:30:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|97
1729550100000|2024-10-21 22:35:00|||||||||3
1729550400000|2024-10-21 22:40:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|10
1729550700000|2024-10-21 22:45:00|||||||||3
1729551000000|2024-10-21 22:50:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|176
1729551300000|2024-10-21 22:55:00|12534.8|12530.8|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|166
1729551600000|2024-10-21 23:00:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|139
1729551900000|2024-10-21 23:05:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|15
1729552200000|2024-10-21 23:10:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|39
1729552500000|2024-10-21 23:15:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|47
1729552800000|2024-10-21 23:20:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12536.4|12532.4|22
1729553100000|2024-10-21 23:25:00|12536.4|12532.4|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|49
1729553400000|2024-10-21 23:30:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|46
1729553700000|2024-10-21 23:35:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|46
1729554000000|2024-10-21 23:40:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|129
1729554300000|2024-10-21 23:45:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|71
1729554600000|2024-10-21 23:50:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|73
1729554900000|2024-10-21 23:55:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|79
1729555200000|2024-10-22 00:00:00|12530.1|12526.1|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|204
1729555500000|2024-10-22 00:05:00|12525.4|12521.4|12534.8|12530.8|12534.8|12530.8|12525.4|12521.4|139
1729555800000|2024-10-22 00:10:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|163
1729556100000|2024-10-22 00:15:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|325
1729556400000|2024-10-22 00:20:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|151
1729556700000|2024-10-22 00:25:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|320
1729557000000|2024-10-22 00:30:00|12536.4|12532.4|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|52
1729557300000|2024-10-22 00:35:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|99
1729557600000|2024-10-22 00:40:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|125
1729557900000|2024-10-22 00:45:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|78
1729558200000|2024-10-22 00:50:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|282
1729558500000|2024-10-22 00:55:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|165
1729558800000|2024-10-22 01:00:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|319
1729559100000|2024-10-22 01:05:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|260
1729559400000|2024-10-22 01:10:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|107
1729559700000|2024-10-22 01:15:00|12545.8|12541.8|12544.2|12540.2|12545.8|12541.8|12544.2|12540.2|104
1729560000000|2024-10-22 01:20:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|227
1729560300000|2024-10-22 01:25:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|165
1729560600000|2024-10-22 01:30:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|109
1729560900000|2024-10-22 01:35:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|363
1729561200000|2024-10-22 01:40:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|225
1729561500000|2024-10-22 01:45:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|190
1729561800000|2024-10-22 01:50:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|130
1729562100000|2024-10-22 01:55:00|||||||||33
1729562400000|2024-10-22 02:00:00|12539.5|12535.5|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|156
1729562700000|2024-10-22 02:05:00|12539.5|12535.5|12537.9|12533.9|12539.5|12535.5|12537.9|12533.9|98
1729563000000|2024-10-22 02:10:00|||||||||87
1729563300000|2024-10-22 02:15:00|||||||||93
1729563600000|2024-10-22 02:20:00|12536.4|12532.4|12531.7|12527.7|12536.4|12532.4|12531.7|12527.7|377
1729563900000|2024-10-22 02:25:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|294
1729564200000|2024-10-22 02:30:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|419
1729564500000|2024-10-22 02:35:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|255
1729564800000|2024-10-22 02:40:00|12527|12523|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|318
1729565100000|2024-10-22 02:45:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|120
1729565400000|2024-10-22 02:50:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|281
1729565700000|2024-10-22 02:55:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|175
1729566000000|2024-10-22 03:00:00|12509.8|12505.8|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|442
1729566300000|2024-10-22 03:05:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|413
1729566600000|2024-10-22 03:10:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|315
1729566900000|2024-10-22 03:15:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12505.1|12501.1|165
1729567200000|2024-10-22 03:20:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|348
1729567500000|2024-10-22 03:25:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|404
1729567800000|2024-10-22 03:30:00|12495.8|12491.8|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|504
1729568100000|2024-10-22 03:35:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|190
1729568400000|2024-10-22 03:40:00|12498.9|12494.9|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|126
1729568700000|2024-10-22 03:45:00|12498.9|12494.9|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|299
1729569000000|2024-10-22 03:50:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|141
1729569300000|2024-10-22 03:55:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|174
1729569600000|2024-10-22 04:00:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|47
1729569900000|2024-10-22 04:05:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|242
1729570200000|2024-10-22 04:10:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|166
1729570500000|2024-10-22 04:15:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12495.8|12491.8|64
1729570800000|2024-10-22 04:20:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|118
1729571100000|2024-10-22 04:25:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|93
1729571400000|2024-10-22 04:30:00|12498.9|12494.9|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|119
1729571700000|2024-10-22 04:35:00|||||||||16
1729572000000|2024-10-22 04:40:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|320
1729572300000|2024-10-22 04:45:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|103
1729572600000|2024-10-22 04:50:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|231
1729572900000|2024-10-22 04:55:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|387
1729573200000|2024-10-22 05:00:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|326
1729573500000|2024-10-22 05:05:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|223
1729573800000|2024-10-22 05:10:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|354
1729574100000|2024-10-22 05:15:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|261
1729574400000|2024-10-22 05:20:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|92
1729574700000|2024-10-22 05:25:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|112
1729575000000|2024-10-22 05:30:00|12489.5|12485.5|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|178
1729575300000|2024-10-22 05:35:00|12491.1|12487.1|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|132
1729575600000|2024-10-22 05:40:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|117
1729575900000|2024-10-22 05:45:00|12480.1|12476.1|12475.4|12471.4|12481.7|12477.7|12475.4|12471.4|491
1729576200000|2024-10-22 05:50:00|12478.6|12474.6|12484.8|12480.8|12484.8|12480.8|12478.6|12474.6|117
1729576500000|2024-10-22 05:55:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|408
1729576800000|2024-10-22 06:00:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|284
1729577100000|2024-10-22 06:05:00|12486.4|12482.4|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|363
1729577400000|2024-10-22 06:10:00|12483.3|12479.3|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|231
1729577700000|2024-10-22 06:15:00|||||||||100
1729578000000|2024-10-22 06:20:00|12484.8|12480.8|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|287
1729578300000|2024-10-22 06:25:00|12487.9|12483.9|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|342
1729578600000|2024-10-22 06:30:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|286
1729578900000|2024-10-22 06:35:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|138
1729579200000|2024-10-22 06:40:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|224
1729579500000|2024-10-22 06:45:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|125
1729579800000|2024-10-22 06:50:00|12487.9|12483.9|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|306
1729580100000|2024-10-22 06:55:00|12481.7|12477.7|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|473
1729580400000|2024-10-22 07:00:00|12487.9|12483.9|12500.4|12496.4|12500.4|12496.4|12487.9|12483.9|512
1729580700000|2024-10-22 07:05:00|12503.6|12499.6|12494.2|12490.2|12503.6|12499.6|12494.2|12490.2|889
1729581000000|2024-10-22 07:10:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|441
1729581300000|2024-10-22 07:15:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|905
1729581600000|2024-10-22 07:20:00|12500.4|12496.4|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|533
1729581900000|2024-10-22 07:25:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|551
1729582200000|2024-10-22 07:30:00|12497.3|12493.3|12494.2|12490.2|12503.6|12499.6|12494.2|12490.2|724
1729582500000|2024-10-22 07:35:00|12491.1|12487.1|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|404
1729582800000|2024-10-22 07:40:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|738
1729583100000|2024-10-22 07:45:00|12503.6|12499.6|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|1517
1729583400000|2024-10-22 07:50:00|12505.1|12501.1|12512.9|12508.9|12512.9|12508.9|12503.6|12499.6|690
1729583700000|2024-10-22 07:55:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|667
1729584000000|2024-10-22 08:00:00|12514.5|12510.5|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|421
1729584300000|2024-10-22 08:05:00|12519.2|12515.2|12528.6|12524.6|12528.6|12524.6|12519.2|12515.2|1225
1729584600000|2024-10-22 08:10:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|910
1729584900000|2024-10-22 08:15:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|1065
1729585200000|2024-10-22 08:20:00|12525.4|12521.4|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|739
1729585500000|2024-10-22 08:25:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|221
1729585800000|2024-10-22 08:30:00|12528.6|12524.6|12512.9|12508.9|12528.6|12524.6|12512.9|12508.9|463
1729586100000|2024-10-22 08:35:00|12509.8|12505.8|12519.2|12515.2|12519.2|12515.2|12509.8|12505.8|874
1729586400000|2024-10-22 08:40:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|374
1729586700000|2024-10-22 08:45:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|418
1729587000000|2024-10-22 08:50:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|234
1729587300000|2024-10-22 08:55:00|12512.9|12508.9|12519.2|12515.2|12519.2|12515.2|12509.8|12505.8|637
1729587600000|2024-10-22 09:00:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|928
1729587900000|2024-10-22 09:05:00|12525.4|12521.4|12512.9|12508.9|12528.6|12524.6|12512.9|12508.9|879
1729588200000|2024-10-22 09:10:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|132
1729588500000|2024-10-22 09:15:00|12514.5|12510.5|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|606
1729588800000|2024-10-22 09:20:00|12516.1|12512.1|12503.6|12499.6|12516.1|12512.1|12500.4|12496.4|818
1729589100000|2024-10-22 09:25:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|540
1729589400000|2024-10-22 09:30:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|298
1729589700000|2024-10-22 09:35:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|230
1729590000000|2024-10-22 09:40:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|573
1729590300000|2024-10-22 09:45:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|262
1729590600000|2024-10-22 09:50:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|161
1729590900000|2024-10-22 09:55:00|||||||||38
1729591200000|2024-10-22 10:00:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|527
1729591500000|2024-10-22 10:05:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|149
1729591800000|2024-10-22 10:10:00|12512.9|12508.9|12522.3|12518.3|12523.9|12519.9|12512.9|12508.9|453
1729592100000|2024-10-22 10:15:00|12523.9|12519.9|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|264
1729592400000|2024-10-22 10:20:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|392
1729592700000|2024-10-22 10:25:00|12522.3|12518.3|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|397
1729593000000|2024-10-22 10:30:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|295
1729593300000|2024-10-22 10:35:00|12528.6|12524.6|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|239
1729593600000|2024-10-22 10:40:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|341
1729593900000|2024-10-22 10:45:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|145
1729594200000|2024-10-22 10:50:00|12512.9|12508.9|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|459
1729594500000|2024-10-22 10:55:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|145
1729594800000|2024-10-22 11:00:00|12519.2|12515.2|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|294
1729595100000|2024-10-22 11:05:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|223
1729595400000|2024-10-22 11:10:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|383
1729595700000|2024-10-22 11:15:00|12516.1|12512.1|12525.4|12521.4|12528.6|12524.6|12516.1|12512.1|392
1729596000000|2024-10-22 11:20:00|12522.3|12518.3|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|530
1729596300000|2024-10-22 11:25:00|12531.7|12527.7|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|1282
1729596600000|2024-10-22 11:30:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|843
1729596900000|2024-10-22 11:35:00|12544.2|12540.2|12556.7|12552.7|12559.8|12555.8|12544.2|12540.2|1134
1729597200000|2024-10-22 11:40:00|12559.8|12555.8|12550.4|12546.4|12559.8|12555.8|12547.3|12543.3|1134
1729597500000|2024-10-22 11:45:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12541.1|12537.1|1168
1729597800000|2024-10-22 11:50:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|680
1729598100000|2024-10-22 11:55:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|624
1729598400000|2024-10-22 12:00:00|12548.9|12544.9|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|1095
1729598700000|2024-10-22 12:05:00|12553.6|12549.6|12562.9|12558.9|12566.1|12562.1|12553.6|12549.6|1723
1729599000000|2024-10-22 12:10:00|12559.8|12555.8|12572.3|12568.3|12575.4|12571.4|12559.8|12555.8|1800
1729599300000|2024-10-22 12:15:00|12575.4|12571.4|12562.9|12558.9|12575.4|12571.4|12559.8|12555.8|2382
1729599600000|2024-10-22 12:20:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|1518
1729599900000|2024-10-22 12:25:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|1011
1729600200000|2024-10-22 12:30:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12544.2|12540.2|1705
1729600500000|2024-10-22 12:35:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|540
1729600800000|2024-10-22 12:40:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12550.4|12546.4|888
1729601100000|2024-10-22 12:45:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12547.3|12543.3|1141
1729601400000|2024-10-22 12:50:00|12550.4|12546.4|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|853
1729601700000|2024-10-22 12:55:00|12545.8|12541.8|12556.7|12552.7|12556.7|12552.7|12544.2|12540.2|834
1729602000000|2024-10-22 13:00:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|538
1729602300000|2024-10-22 13:05:00|12566.1|12562.1|12575.4|12571.4|12578.6|12574.6|12566.1|12562.1|1012
1729602600000|2024-10-22 13:10:00|12572.3|12568.3|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|423
1729602900000|2024-10-22 13:15:00|12575.4|12571.4|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|750
1729603200000|2024-10-22 13:20:00|12587.9|12583.9|12589.5|12585.5|12594.2|12590.2|12584.8|12580.8|2284
1729603500000|2024-10-22 13:25:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|1271
1729603800000|2024-10-22 13:30:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|3542
1729604100000|2024-10-22 13:35:00|12591.1|12587.1|12591.1|12587.1|12600.4|12596.4|12587.9|12583.9|2636
1729604400000|2024-10-22 13:40:00|12587.9|12583.9|12578.6|12574.6|12587.9|12583.9|12577|12573|1238
1729604700000|2024-10-22 13:45:00|12581.7|12577.7|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|2229
1729605000000|2024-10-22 13:50:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12572.3|12568.3|1083
1729605300000|2024-10-22 13:55:00|12575.4|12571.4|12566.1|12562.1|12578.6|12574.6|12559.8|12555.8|2799
1729605600000|2024-10-22 14:00:00|12562.9|12558.9|12556.7|12552.7|12566.1|12562.1|12553.6|12549.6|1397
1729605900000|2024-10-22 14:05:00|12559.8|12555.8|12569.2|12565.2|12572.3|12568.3|12559.8|12555.8|1601
1729606200000|2024-10-22 14:10:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12562.9|12558.9|1861
1729606500000|2024-10-22 14:15:00|12569.2|12565.2|12556.7|12552.7|12572.3|12568.3|12556.7|12552.7|1165
1729606800000|2024-10-22 14:20:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|1151
1729607100000|2024-10-22 14:25:00|12553.6|12549.6|12547.3|12543.3|12556.7|12552.7|12544.2|12540.2|1671
1729607400000|2024-10-22 14:30:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|1031
1729607700000|2024-10-22 14:35:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|796
1729608000000|2024-10-22 14:40:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12534.8|12530.8|1136
1729608300000|2024-10-22 14:45:00|12544.2|12540.2|12553.6|12549.6|12553.6|12549.6|12544.2|12540.2|972
1729608600000|2024-10-22 14:50:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|355
1729608900000|2024-10-22 14:55:00|12547.3|12543.3|12544.2|12540.2|12553.6|12549.6|12544.2|12540.2|1123
1729609200000|2024-10-22 15:00:00|12541.1|12537.1|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|1496
1729609500000|2024-10-22 15:05:00|12537.9|12533.9|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|855
1729609800000|2024-10-22 15:10:00|12541.1|12537.1|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|573
1729610100000|2024-10-22 15:15:00|12537.9|12533.9|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|1671
1729610400000|2024-10-22 15:20:00|12534.8|12530.8|12525.4|12521.4|12541.1|12537.1|12525.4|12521.4|984
1729610700000|2024-10-22 15:25:00|12522.3|12518.3|12519.2|12515.2|12528.6|12524.6|12516.1|12512.1|1580
1729611000000|2024-10-22 15:30:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|921
1729611300000|2024-10-22 15:35:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|4534
1729611600000|2024-10-22 15:40:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|1630
1729611900000|2024-10-22 15:45:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|1460
1729612200000|2024-10-22 15:50:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|1193
1729612500000|2024-10-22 15:55:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|927
1729612800000|2024-10-22 16:00:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|678
1729613100000|2024-10-22 16:05:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|1294
1729613400000|2024-10-22 16:10:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|1370
1729613700000|2024-10-22 16:15:00|12523.9|12519.9|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|915
1729614000000|2024-10-22 16:20:00|12522.3|12518.3|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|909
1729614300000|2024-10-22 16:25:00|12522.3|12518.3|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|546
1729614600000|2024-10-22 16:30:00|12525.4|12521.4|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|684
1729614900000|2024-10-22 16:35:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|1490
1729615200000|2024-10-22 16:40:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|935
1729615500000|2024-10-22 16:45:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|747
1729615800000|2024-10-22 16:50:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12534.8|12530.8|1090
1729616100000|2024-10-22 16:55:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|1282
1729616400000|2024-10-22 17:00:00|12552|12548|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|963
1729616700000|2024-10-22 17:05:00|12553.6|12549.6|12541.1|12537.1|12553.6|12549.6|12541.1|12537.1|1569
1729617000000|2024-10-22 17:10:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|454
1729617300000|2024-10-22 17:15:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|751
1729617600000|2024-10-22 17:20:00|12547.3|12543.3|12541.1|12537.1|12550.4|12546.4|12541.1|12537.1|561
1729617900000|2024-10-22 17:25:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|187
1729618200000|2024-10-22 17:30:00|12537.9|12533.9|12550.4|12546.4|12550.4|12546.4|12537.9|12533.9|596
1729618500000|2024-10-22 17:35:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|576
1729618800000|2024-10-22 17:40:00|12548.9|12544.9|12547.3|12543.3|12553.6|12549.6|12541.1|12537.1|1544
1729619100000|2024-10-22 17:45:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|923
1729619400000|2024-10-22 17:50:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|1935
1729619700000|2024-10-22 17:55:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|388
1729620000000|2024-10-22 18:00:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|536
1729620300000|2024-10-22 18:05:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|506
1729620600000|2024-10-22 18:10:00|||||||||299
1729620900000|2024-10-22 18:15:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|1319
1729621200000|2024-10-22 18:20:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|898
1729621500000|2024-10-22 18:25:00|12552|12548|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|286
1729621800000|2024-10-22 18:30:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|514
1729622100000|2024-10-22 18:35:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|363
1729622400000|2024-10-22 18:40:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|291
1729622700000|2024-10-22 18:45:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|976
1729623000000|2024-10-22 18:50:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|393
1729623300000|2024-10-22 18:55:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|2918
1729623600000|2024-10-22 19:00:00|12537.9|12533.9|12547.3|12543.3|12550.4|12546.4|12537.9|12533.9|1955
1729623900000|2024-10-22 19:05:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|322
1729624200000|2024-10-22 19:10:00|12547.3|12543.3|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|1027
1729624500000|2024-10-22 19:15:00|||||||||872
1729624800000|2024-10-22 19:20:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|249
1729625100000|2024-10-22 19:25:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|297
1729625400000|2024-10-22 19:30:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|1755
1729625700000|2024-10-22 19:35:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|1347
1729626000000|2024-10-22 19:40:00|12547.3|12543.3|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|897
1729626300000|2024-10-22 19:45:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|734
1729626600000|2024-10-22 19:50:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|544
1729626900000|2024-10-22 19:55:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|2595
1729627200000|2024-10-22 20:00:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12531.7|12527.7|2088
1729627500000|2024-10-22 20:05:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|271
1729627800000|2024-10-22 20:10:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|465
1729628100000|2024-10-22 20:15:00|12533.3|12529.3|12534.8|12530.8|12534.8|12530.8|12533.3|12529.3|281
1729628400000|2024-10-22 20:20:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|711
1729628700000|2024-10-22 20:25:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|217
1729629000000|2024-10-22 20:30:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|696
1729629300000|2024-10-22 20:35:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|571
1729629600000|2024-10-22 20:40:00|12531.7|12527.7|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|675
1729629900000|2024-10-22 20:45:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|459
1729630200000|2024-10-22 20:50:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|137
1729630500000|2024-10-22 20:55:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|347
1729634400000|2024-10-22 22:00:00|12536.4|12532.4|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|134
1729634700000|2024-10-22 22:05:00|12542.6|12538.6|12541.1|12537.1|12542.6|12538.6|12541.1|12537.1|88
1729635000000|2024-10-22 22:10:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|44
1729635300000|2024-10-22 22:15:00|||||||||16
1729635600000|2024-10-22 22:20:00|12539.5|12535.5|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|40
1729635900000|2024-10-22 22:25:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|79
1729636200000|2024-10-22 22:30:00|||||||||2
1729636500000|2024-10-22 22:35:00|||||||||7
1729636800000|2024-10-22 22:40:00|||||||||12
1729637100000|2024-10-22 22:45:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|24
1729637400000|2024-10-22 22:50:00|12539.5|12535.5|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|41
1729637700000|2024-10-22 22:55:00|||||||||12
1729638000000|2024-10-22 23:00:00|12536.4|12532.4|12536.4|12532.4|12537.9|12533.9|12534.8|12530.8|17
1729638300000|2024-10-22 23:05:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|24
1729638600000|2024-10-22 23:10:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|53
1729638900000|2024-10-22 23:15:00|||||||||6
1729639200000|2024-10-22 23:20:00|12536.4|12532.4|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|15
1729639500000|2024-10-22 23:25:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|35
1729639800000|2024-10-22 23:30:00|12539.5|12535.5|12537.9|12533.9|12539.5|12535.5|12537.9|12533.9|7
1729640100000|2024-10-22 23:35:00|||||||||52
1729640400000|2024-10-22 23:40:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|68
1729640700000|2024-10-22 23:45:00|12533.3|12529.3|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|33
1729641000000|2024-10-22 23:50:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|101
1729641300000|2024-10-22 23:55:00|12533.3|12529.3|12533.3|12529.3|12534.8|12530.8|12531.7|12527.7|28
1729641600000|2024-10-23 00:00:00|12534.8|12530.8|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|118
1729641900000|2024-10-23 00:05:00|12525.4|12521.4|12520.8|12516.8|12525.4|12521.4|12519.2|12515.2|93
1729643100000|2024-10-23 00:25:00|12519.2|12515.2|12519.2|12515.2|12542.6|12538.6|12516.1|12512.1|89
1729643400000|2024-10-23 00:30:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|254
1729643700000|2024-10-23 00:35:00|12525.4|12521.4|12522.3|12518.3|12528.6|12524.6|12516.1|12512.1|203
1729644000000|2024-10-23 00:40:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|74
1729644300000|2024-10-23 00:45:00|12520.8|12516.8|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|133
1729644600000|2024-10-23 00:50:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|104
1729644900000|2024-10-23 00:55:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|38
1729645200000|2024-10-23 01:00:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|156
1729645500000|2024-10-23 01:05:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|121
1729645800000|2024-10-23 01:10:00|12523.9|12519.9|12509.8|12505.8|12523.9|12519.9|12509.8|12505.8|239
1729646100000|2024-10-23 01:15:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|186
1729646400000|2024-10-23 01:20:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|89
1729646700000|2024-10-23 01:25:00|12506.7|12502.7|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|163
1729647000000|2024-10-23 01:30:00|12511.4|12507.4|12511.4|12507.4|12512.9|12508.9|12509.8|12505.8|137
1729647300000|2024-10-23 01:35:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|302
1729647600000|2024-10-23 01:40:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|85
1729647900000|2024-10-23 01:45:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|137
1729648200000|2024-10-23 01:50:00|||||||||43
1729648500000|2024-10-23 01:55:00|12514.5|12510.5|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|162
1729648800000|2024-10-23 02:00:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|146
1729649100000|2024-10-23 02:05:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12497.3|12493.3|426
1729649400000|2024-10-23 02:10:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|32
1729649700000|2024-10-23 02:15:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|49
1729650000000|2024-10-23 02:20:00|||||||||26
1729650300000|2024-10-23 02:25:00|||||||||39
1729650600000|2024-10-23 02:30:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|117
1729650900000|2024-10-23 02:35:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|105
1729651200000|2024-10-23 02:40:00|12498.9|12494.9|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|76
1729651500000|2024-10-23 02:45:00|12498.9|12494.9|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|178
1729651800000|2024-10-23 02:50:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|157
1729652100000|2024-10-23 02:55:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|145
1729652400000|2024-10-23 03:00:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|41
1729652700000|2024-10-23 03:05:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|118
1729653000000|2024-10-23 03:10:00|12495.8|12491.8|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|109
1729653300000|2024-10-23 03:15:00|12495.8|12491.8|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|80
1729653600000|2024-10-23 03:20:00|12498.9|12494.9|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|180
1729653900000|2024-10-23 03:25:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|117
1729654200000|2024-10-23 03:30:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|62
1729654500000|2024-10-23 03:35:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|106
1729654800000|2024-10-23 03:40:00|12495.8|12491.8|12494.2|12490.2|12495.8|12491.8|12494.2|12490.2|53
1729655100000|2024-10-23 03:45:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12495.8|12491.8|46
1729655400000|2024-10-23 03:50:00|||||||||40
1729655700000|2024-10-23 03:55:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|121
1729656000000|2024-10-23 04:00:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|92
1729656300000|2024-10-23 04:05:00|||||||||34
1729656600000|2024-10-23 04:10:00|||||||||5
1729656900000|2024-10-23 04:15:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|20
1729657200000|2024-10-23 04:20:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|152
1729657500000|2024-10-23 04:25:00|12495.8|12491.8|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|29
1729657800000|2024-10-23 04:30:00|12495.8|12491.8|12494.2|12490.2|12495.8|12491.8|12494.2|12490.2|41
1729658100000|2024-10-23 04:35:00|||||||||26
1729658400000|2024-10-23 04:40:00|||||||||7
1729658700000|2024-10-23 04:45:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|169
1729659000000|2024-10-23 04:50:00|12491.1|12487.1|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|219
1729659300000|2024-10-23 04:55:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|127
1729659600000|2024-10-23 05:00:00|12492.6|12488.6|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|343
1729659900000|2024-10-23 05:05:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|113
1729660200000|2024-10-23 05:10:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|260
1729660500000|2024-10-23 05:15:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|98
1729660800000|2024-10-23 05:20:00|||||||||104
1729661100000|2024-10-23 05:25:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|53
1729661400000|2024-10-23 05:30:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|388
1729661700000|2024-10-23 05:35:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|314
1729662000000|2024-10-23 05:40:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|177
1729662300000|2024-10-23 05:45:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|79
1729662600000|2024-10-23 05:50:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|272
1729662900000|2024-10-23 05:55:00|12481.7|12477.7|12483.3|12479.3|12484.8|12480.8|12481.7|12477.7|87
1729663200000|2024-10-23 06:00:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|432
1729663500000|2024-10-23 06:05:00|||||||||302
1729663800000|2024-10-23 06:10:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|260
1729664100000|2024-10-23 06:15:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|192
1729664400000|2024-10-23 06:20:00|12492.6|12488.6|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|232
1729664700000|2024-10-23 06:25:00|12487.9|12483.9|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|114
1729665000000|2024-10-23 06:30:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|296
1729665300000|2024-10-23 06:35:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|230
1729665600000|2024-10-23 06:40:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|177
1729665900000|2024-10-23 06:45:00|||||||||22
1729666200000|2024-10-23 06:50:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|228
1729666500000|2024-10-23 06:55:00|12487.9|12483.9|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|104
1729666800000|2024-10-23 07:00:00|12492.6|12488.6|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|302
1729667100000|2024-10-23 07:05:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|412
1729667400000|2024-10-23 07:10:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|295
1729667700000|2024-10-23 07:15:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|280
1729668000000|2024-10-23 07:20:00|12495.8|12491.8|12491.1|12487.1|12495.8|12491.8|12487.9|12483.9|268
1729668300000|2024-10-23 07:25:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|184
1729668600000|2024-10-23 07:30:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|293
1729668900000|2024-10-23 07:35:00|12495.8|12491.8|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|346
1729669200000|2024-10-23 07:40:00|12497.3|12493.3|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|924
1729669500000|2024-10-23 07:45:00|12494.2|12490.2|12503.6|12499.6|12503.6|12499.6|12494.2|12490.2|843
1729669800000|2024-10-23 07:50:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|718
1729670100000|2024-10-23 07:55:00|12508.3|12504.3|12512.9|12508.9|12512.9|12508.9|12503.6|12499.6|740
1729670400000|2024-10-23 08:00:00|12511.4|12507.4|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|649
1729670700000|2024-10-23 08:05:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|480
1729671000000|2024-10-23 08:10:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|709
1729671300000|2024-10-23 08:15:00|12508.3|12504.3|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|490
1729671600000|2024-10-23 08:20:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|303
1729671900000|2024-10-23 08:25:00|12506.7|12502.7|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|334
1729672200000|2024-10-23 08:30:00|12495.8|12491.8|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|502
1729672500000|2024-10-23 08:35:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|358
1729672800000|2024-10-23 08:40:00|12484.8|12480.8|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|111
1729673100000|2024-10-23 08:45:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|225
1729673400000|2024-10-23 08:50:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|339
1729673700000|2024-10-23 08:55:00|12489.5|12485.5|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|1122
1729674000000|2024-10-23 09:00:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|183
1729674300000|2024-10-23 09:05:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|181
1729674600000|2024-10-23 09:10:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|72
1729674900000|2024-10-23 09:15:00|12489.5|12485.5|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|376
1729675200000|2024-10-23 09:20:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|658
1729675500000|2024-10-23 09:25:00|12481.7|12477.7|12491.1|12487.1|12491.1|12487.1|12481.7|12477.7|308
1729675800000|2024-10-23 09:30:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|280
1729676100000|2024-10-23 09:35:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|210
1729676400000|2024-10-23 09:40:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|166
1729676700000|2024-10-23 09:45:00|12492.6|12488.6|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|417
1729677000000|2024-10-23 09:50:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|946
1729677300000|2024-10-23 09:55:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|328
1729677600000|2024-10-23 10:00:00|12500.4|12496.4|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|176
1729677900000|2024-10-23 10:05:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|435
1729678200000|2024-10-23 10:10:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|467
1729678500000|2024-10-23 10:15:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|413
1729678800000|2024-10-23 10:20:00|||||||||58
1729679100000|2024-10-23 10:25:00|12516.1|12512.1|12514.5|12510.5|12516.1|12512.1|12512.9|12508.9|242
1729679400000|2024-10-23 10:30:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|222
1729679700000|2024-10-23 10:35:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|519
1729680000000|2024-10-23 10:40:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|615
1729680300000|2024-10-23 10:45:00|12511.4|12507.4|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|199
1729680600000|2024-10-23 10:50:00|12506.7|12502.7|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|236
1729680900000|2024-10-23 10:55:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|522
1729681200000|2024-10-23 11:00:00|12511.4|12507.4|12519.2|12515.2|12519.2|12515.2|12511.4|12507.4|203
1729681500000|2024-10-23 11:05:00|12522.3|12518.3|12509.8|12505.8|12522.3|12518.3|12509.8|12505.8|426
1729681800000|2024-10-23 11:10:00|||||||||157
1729682100000|2024-10-23 11:15:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|178
1729682400000|2024-10-23 11:20:00|12509.8|12505.8|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|344
1729682700000|2024-10-23 11:25:00|12509.8|12505.8|12500.4|12496.4|12509.8|12505.8|12497.3|12493.3|641
1729683000000|2024-10-23 11:30:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|284
1729683300000|2024-10-23 11:35:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|402
1729683600000|2024-10-23 11:40:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|690
1729683900000|2024-10-23 11:45:00|12487.9|12483.9|12500.4|12496.4|12500.4|12496.4|12487.9|12483.9|491
1729684200000|2024-10-23 11:50:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|325
1729684500000|2024-10-23 11:55:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|306
1729684800000|2024-10-23 12:00:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12487.9|12483.9|818
1729685100000|2024-10-23 12:05:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|705
1729685400000|2024-10-23 12:10:00|12497.3|12493.3|12484.8|12480.8|12497.3|12493.3|12484.8|12480.8|592
1729685700000|2024-10-23 12:15:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12475.4|12471.4|1616
1729686000000|2024-10-23 12:20:00|12478.6|12474.6|12475.4|12471.4|12481.7|12477.7|12469.2|12465.2|1933
1729686300000|2024-10-23 12:25:00|12472.3|12468.3|12466.1|12462.1|12472.3|12468.3|12459.8|12455.8|2367
1729686600000|2024-10-23 12:30:00|12462.9|12458.9|12469.2|12465.2|12469.2|12465.2|12459.8|12455.8|1806
1729686900000|2024-10-23 12:35:00|12466.1|12462.1|12472.3|12468.3|12478.6|12474.6|12466.1|12462.1|550
1729687200000|2024-10-23 12:40:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|149
1729687500000|2024-10-23 12:45:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|937
1729687800000|2024-10-23 12:50:00|12480.1|12476.1|12472.3|12468.3|12481.7|12477.7|12472.3|12468.3|882
1729688100000|2024-10-23 12:55:00|12469.2|12465.2|12478.6|12474.6|12478.6|12474.6|12469.2|12465.2|649
1729688400000|2024-10-23 13:00:00|12481.7|12477.7|12481.7|12477.7|12487.9|12483.9|12478.6|12474.6|856
1729688700000|2024-10-23 13:05:00|12483.3|12479.3|12475.4|12471.4|12483.3|12479.3|12475.4|12471.4|491
1729689000000|2024-10-23 13:10:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12469.2|12465.2|860
1729689300000|2024-10-23 13:15:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|1018
1729689600000|2024-10-23 13:20:00|12473.9|12469.9|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|899
1729689900000|2024-10-23 13:25:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|1705
1729690200000|2024-10-23 13:30:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|1017
1729690500000|2024-10-23 13:35:00|12473.9|12469.9|12484.8|12480.8|12484.8|12480.8|12472.3|12468.3|1609
1729690800000|2024-10-23 13:40:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|756
1729691100000|2024-10-23 13:45:00|12484.8|12480.8|12472.3|12468.3|12494.2|12490.2|12469.2|12465.2|1381
1729691400000|2024-10-23 13:50:00|12469.2|12465.2|12462.9|12458.9|12472.3|12468.3|12459.8|12455.8|1715
1729691700000|2024-10-23 13:55:00|12466.1|12462.1|12461.4|12457.4|12466.1|12462.1|12456.7|12452.7|1652
1729692000000|2024-10-23 14:00:00|12459.8|12455.8|12466.1|12462.1|12466.1|12462.1|12450.4|12446.4|1903
1729692300000|2024-10-23 14:05:00|12462.9|12458.9|12472.3|12468.3|12472.3|12468.3|12462.9|12458.9|1890
1729692600000|2024-10-23 14:10:00|12475.4|12471.4|12487.9|12483.9|12487.9|12483.9|12475.4|12471.4|1883
1729692900000|2024-10-23 14:15:00|12484.8|12480.8|12484.8|12480.8|12497.3|12493.3|12481.7|12477.7|1996
1729693200000|2024-10-23 14:20:00|12486.4|12482.4|12475.4|12471.4|12487.9|12483.9|12472.3|12468.3|1182
1729693500000|2024-10-23 14:25:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|2145
1729693800000|2024-10-23 14:30:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|1256
1729694100000|2024-10-23 14:35:00|12478.6|12474.6|12475.4|12471.4|12481.7|12477.7|12475.4|12471.4|1693
1729694400000|2024-10-23 14:40:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12475.4|12471.4|953
1729694700000|2024-10-23 14:45:00|12484.8|12480.8|12494.2|12490.2|12494.2|12490.2|12484.8|12480.8|1627
1729695000000|2024-10-23 14:50:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|1151
1729695300000|2024-10-23 14:55:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|1086
1729695600000|2024-10-23 15:00:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|480
1729695900000|2024-10-23 15:05:00|12484.8|12480.8|12487.9|12483.9|12491.1|12487.1|12481.7|12477.7|602
1729696200000|2024-10-23 15:10:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|1223
1729696500000|2024-10-23 15:15:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|1982
1729696800000|2024-10-23 15:20:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|1044
1729697100000|2024-10-23 15:25:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|594
1729697400000|2024-10-23 15:30:00|12506.7|12502.7|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|896
1729697700000|2024-10-23 15:35:00|12512.9|12508.9|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|587
1729698000000|2024-10-23 15:40:00|12525.4|12521.4|12534.8|12530.8|12534.8|12530.8|12520.8|12516.8|1617
1729698300000|2024-10-23 15:45:00|12537.9|12533.9|12525.4|12521.4|12537.9|12533.9|12522.3|12518.3|1201
1729698600000|2024-10-23 15:50:00|12522.3|12518.3|12531.7|12527.7|12531.7|12527.7|12522.3|12518.3|1061
1729698900000|2024-10-23 15:55:00|12530.1|12526.1|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|1545
1729699200000|2024-10-23 16:00:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|647
1729699500000|2024-10-23 16:05:00|12525.4|12521.4|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|596
1729699800000|2024-10-23 16:10:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|453
1729700100000|2024-10-23 16:15:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|292
1729700400000|2024-10-23 16:20:00|12519.2|12515.2|12525.4|12521.4|12528.6|12524.6|12519.2|12515.2|1297
1729700700000|2024-10-23 16:25:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|838
1729701000000|2024-10-23 16:30:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|819
1729701300000|2024-10-23 16:35:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|824
1729701600000|2024-10-23 16:40:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|1093
1729701900000|2024-10-23 16:45:00|12520.8|12516.8|12512.9|12508.9|12522.3|12518.3|12512.9|12508.9|676
1729702200000|2024-10-23 16:50:00|12516.1|12512.1|12528.6|12524.6|12528.6|12524.6|12516.1|12512.1|604
1729702500000|2024-10-23 16:55:00|12531.7|12527.7|12528.6|12524.6|12533.3|12529.3|12528.6|12524.6|835
1729702800000|2024-10-23 17:00:00|12530.1|12526.1|12516.1|12512.1|12531.7|12527.7|12512.9|12508.9|2287
1729703100000|2024-10-23 17:05:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|1477
1729703400000|2024-10-23 17:10:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|622
1729703700000|2024-10-23 17:15:00|12519.2|12515.2|12512.9|12508.9|12522.3|12518.3|12512.9|12508.9|598
1729704000000|2024-10-23 17:20:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|580
1729704300000|2024-10-23 17:25:00|12506.7|12502.7|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|802
1729704600000|2024-10-23 17:30:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|315
1729704900000|2024-10-23 17:35:00|12491.1|12487.1|12475.4|12471.4|12491.1|12487.1|12475.4|12471.4|1764
1729705200000|2024-10-23 17:40:00|12478.6|12474.6|12466.1|12462.1|12478.6|12474.6|12462.9|12458.9|551
1729705500000|2024-10-23 17:45:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12459.8|12455.8|988
1729705800000|2024-10-23 17:50:00|12462.9|12458.9|12466.1|12462.1|12472.3|12468.3|12462.9|12458.9|1657
1729706100000|2024-10-23 17:55:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|671
1729706400000|2024-10-23 18:00:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|1411
1729706700000|2024-10-23 18:05:00|12481.7|12477.7|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|1314
1729707000000|2024-10-23 18:10:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|397
1729707300000|2024-10-23 18:15:00|12481.7|12477.7|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|372
1729707600000|2024-10-23 18:20:00|12484.8|12480.8|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|1131
1729707900000|2024-10-23 18:25:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|461
1729708200000|2024-10-23 18:30:00|12491.1|12487.1|12481.7|12477.7|12491.1|12487.1|12481.7|12477.7|800
1729708500000|2024-10-23 18:35:00|||||||||57
1729708800000|2024-10-23 18:40:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|904
1729709100000|2024-10-23 18:45:00|12484.8|12480.8|12494.2|12490.2|12494.2|12490.2|12481.7|12477.7|546
1729709400000|2024-10-23 18:50:00|12491.1|12487.1|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|738
1729709700000|2024-10-23 18:55:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12487.9|12483.9|3086
1729710000000|2024-10-23 19:00:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|1577
1729710300000|2024-10-23 19:05:00|12487.9|12483.9|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|287
1729710600000|2024-10-23 19:10:00|12491.1|12487.1|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|809
1729710900000|2024-10-23 19:15:00|12498.9|12494.9|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|448
1729711200000|2024-10-23 19:20:00|||||||||53
1729711500000|2024-10-23 19:25:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|1230
1729711800000|2024-10-23 19:30:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|276
1729712100000|2024-10-23 19:35:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|260
1729712400000|2024-10-23 19:40:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|996
1729712700000|2024-10-23 19:45:00|12506.7|12502.7|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|1007
1729713000000|2024-10-23 19:50:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|360
1729713300000|2024-10-23 19:55:00|12494.2|12490.2|12500.4|12496.4|12509.8|12505.8|12494.2|12490.2|6924
1729713600000|2024-10-23 20:00:00|12503.6|12499.6|12491.1|12487.1|12503.6|12499.6|12487.9|12483.9|3425
1729713900000|2024-10-23 20:05:00|12487.9|12483.9|12494.2|12490.2|12497.3|12493.3|12487.9|12483.9|801
1729714200000|2024-10-23 20:10:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|1792
1729714500000|2024-10-23 20:15:00|12489.5|12485.5|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|1195
1729714800000|2024-10-23 20:20:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|1308
1729715100000|2024-10-23 20:25:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|768
1729715400000|2024-10-23 20:30:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|289
1729715700000|2024-10-23 20:35:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|624
1729716000000|2024-10-23 20:40:00|12487.9|12483.9|12478.6|12474.6|12487.9|12483.9|12478.6|12474.6|403
1729716300000|2024-10-23 20:45:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|682
1729716600000|2024-10-23 20:50:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|446
1729716900000|2024-10-23 20:55:00|||||||||226
1729720800000|2024-10-23 22:00:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|27
1729721100000|2024-10-23 22:05:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|70
1729721400000|2024-10-23 22:10:00|12470.8|12466.8|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|132
1729721700000|2024-10-23 22:15:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|68
1729722000000|2024-10-23 22:20:00|12473.9|12469.9|12472.3|12468.3|12473.9|12469.9|12472.3|12468.3|18
1729722300000|2024-10-23 22:25:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|29
1729722600000|2024-10-23 22:30:00|12473.9|12469.9|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|98
1729722900000|2024-10-23 22:35:00|12470.8|12466.8|12472.3|12468.3|12472.3|12468.3|12470.8|12466.8|13
1729723200000|2024-10-23 22:40:00|||||||||5
1729723500000|2024-10-23 22:45:00|||||||||3
1729723800000|2024-10-23 22:50:00|||||||||4
1729724100000|2024-10-23 22:55:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|22
1729724400000|2024-10-23 23:00:00|12470.8|12466.8|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|16
1729724700000|2024-10-23 23:05:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|84
1729725000000|2024-10-23 23:10:00|||||||||11
1729725300000|2024-10-23 23:15:00|||||||||33
1729725600000|2024-10-23 23:20:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|79
1729725900000|2024-10-23 23:25:00|12473.9|12469.9|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|21
1729726200000|2024-10-23 23:30:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|39
1729726500000|2024-10-23 23:35:00|||||||||6
1729726800000|2024-10-23 23:40:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|18
1729727100000|2024-10-23 23:45:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|60
1729727400000|2024-10-23 23:50:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|23
1729727700000|2024-10-23 23:55:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|89
1729728000000|2024-10-24 00:00:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|214
1729728300000|2024-10-24 00:05:00|12478.6|12474.6|12481.7|12477.7|12483.3|12479.3|12478.6|12474.6|107
1729728600000|2024-10-24 00:10:00|12484.8|12480.8|12478.6|12474.6|12487.9|12483.9|12478.6|12474.6|218
1729728900000|2024-10-24 00:15:00|12475.4|12471.4|12484.8|12480.8|12484.8|12480.8|12475.4|12471.4|261
1729729200000|2024-10-24 00:20:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|162
1729729500000|2024-10-24 00:25:00|12481.7|12477.7|12491.1|12487.1|12491.1|12487.1|12481.7|12477.7|138
1729729800000|2024-10-24 00:30:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|359
1729730100000|2024-10-24 00:35:00|12491.1|12487.1|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|76
1729730400000|2024-10-24 00:40:00|12495.8|12491.8|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|130
1729730700000|2024-10-24 00:45:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|201
1729731000000|2024-10-24 00:50:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|310
1729731300000|2024-10-24 00:55:00|12502|12498|12506.7|12502.7|12509.8|12505.8|12502|12498|342
1729731600000|2024-10-24 01:00:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|96
1729731900000|2024-10-24 01:05:00|12508.3|12504.3|12509.8|12505.8|12509.8|12505.8|12508.3|12504.3|45
1729732200000|2024-10-24 01:10:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|136
1729732500000|2024-10-24 01:15:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|220
1729732800000|2024-10-24 01:20:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|95
1729733100000|2024-10-24 01:25:00|12508.3|12504.3|12512.9|12508.9|12512.9|12508.9|12508.3|12504.3|166
1729733400000|2024-10-24 01:30:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|202
1729733700000|2024-10-24 01:35:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|54
1729734000000|2024-10-24 01:40:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|1585
1729734300000|2024-10-24 01:45:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|131
1729734600000|2024-10-24 01:50:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|301
1729734900000|2024-10-24 01:55:00|12511.4|12507.4|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|115
1729735200000|2024-10-24 02:00:00|12511.4|12507.4|12512.9|12508.9|12516.1|12512.1|12511.4|12507.4|89
1729735500000|2024-10-24 02:05:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|357
1729735800000|2024-10-24 02:10:00|||||||||73
1729736100000|2024-10-24 02:15:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|276
1729736400000|2024-10-24 02:20:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|239
1729736700000|2024-10-24 02:25:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|280
1729737000000|2024-10-24 02:30:00|||||||||29
1729737300000|2024-10-24 02:35:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|319
1729737600000|2024-10-24 02:40:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|138
1729737900000|2024-10-24 02:45:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|91
1729738200000|2024-10-24 02:50:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|95
1729738500000|2024-10-24 02:55:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|113
1729738800000|2024-10-24 03:00:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|108
1729739100000|2024-10-24 03:05:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|87
1729739400000|2024-10-24 03:10:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|113
1729739700000|2024-10-24 03:15:00|||||||||26
1729740000000|2024-10-24 03:20:00|||||||||39
1729740300000|2024-10-24 03:25:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|76
1729740600000|2024-10-24 03:30:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|191
1729740900000|2024-10-24 03:35:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|98
1729741200000|2024-10-24 03:40:00|||||||||17
1729741500000|2024-10-24 03:45:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|49
1729741800000|2024-10-24 03:50:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|84
1729742100000|2024-10-24 03:55:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|87
1729742400000|2024-10-24 04:00:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12511.4|12507.4|72
1729742700000|2024-10-24 04:05:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|84
1729743000000|2024-10-24 04:10:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|90
1729743300000|2024-10-24 04:15:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|88
1729743600000|2024-10-24 04:20:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|212
1729743900000|2024-10-24 04:25:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|226
1729744200000|2024-10-24 04:30:00|||||||||21
1729744500000|2024-10-24 04:35:00|12527|12523|12531.7|12527.7|12531.7|12527.7|12527|12523|140
1729744800000|2024-10-24 04:40:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|227
1729745100000|2024-10-24 04:45:00|12533.3|12529.3|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|53
1729745400000|2024-10-24 04:50:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|165
1729745700000|2024-10-24 04:55:00|||||||||42
1729746000000|2024-10-24 05:00:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12533.3|12529.3|72
1729746300000|2024-10-24 05:05:00|12533.3|12529.3|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|50
1729746600000|2024-10-24 05:10:00|||||||||111
1729746900000|2024-10-24 05:15:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|228
1729747200000|2024-10-24 05:20:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|69
1729747500000|2024-10-24 05:25:00|12530.1|12526.1|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|74
1729747800000|2024-10-24 05:30:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|116
1729748100000|2024-10-24 05:35:00|||||||||42
1729748400000|2024-10-24 05:40:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|79
1729748700000|2024-10-24 05:45:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|203
1729749000000|2024-10-24 05:50:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|292
1729749300000|2024-10-24 05:55:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|188
1729749600000|2024-10-24 06:00:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|197
1729749900000|2024-10-24 06:05:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|207
1729750200000|2024-10-24 06:10:00|12534.8|12530.8|12544.2|12540.2|12544.2|12540.2|12534.8|12530.8|646
1729750500000|2024-10-24 06:15:00|12541.1|12537.1|12534.8|12530.8|12544.2|12540.2|12534.8|12530.8|289
1729750800000|2024-10-24 06:20:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|256
1729751100000|2024-10-24 06:25:00|12531.7|12527.7|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|433
1729751400000|2024-10-24 06:30:00|12533.3|12529.3|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|678
1729751700000|2024-10-24 06:35:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|495
1729752000000|2024-10-24 06:40:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|364
1729752300000|2024-10-24 06:45:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|409
1729752600000|2024-10-24 06:50:00|12542.6|12538.6|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|869
1729752900000|2024-10-24 06:55:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12550.4|12546.4|712
1729753200000|2024-10-24 07:00:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|1484
1729753500000|2024-10-24 07:05:00|12552|12548|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|349
1729753800000|2024-10-24 07:10:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|550
1729754100000|2024-10-24 07:15:00|12550.4|12546.4|12550.4|12546.4|12562.9|12558.9|12550.4|12546.4|837
1729754400000|2024-10-24 07:20:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|597
1729754700000|2024-10-24 07:25:00|12552|12548|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|379
1729755000000|2024-10-24 07:30:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|823
1729755300000|2024-10-24 07:35:00|12553.6|12549.6|12569.2|12565.2|12569.2|12565.2|12553.6|12549.6|872
1729755600000|2024-10-24 07:40:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|281
1729755900000|2024-10-24 07:45:00|12569.2|12565.2|12575.4|12571.4|12578.6|12574.6|12567.6|12563.6|300
1729756200000|2024-10-24 07:50:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|542
1729756500000|2024-10-24 07:55:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|1262
1729756800000|2024-10-24 08:00:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|1042
1729757100000|2024-10-24 08:05:00|12556.7|12552.7|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|317
1729757400000|2024-10-24 08:10:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|626
1729757700000|2024-10-24 08:15:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|322
1729758000000|2024-10-24 08:20:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|286
1729758300000|2024-10-24 08:25:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|421
1729758600000|2024-10-24 08:30:00|12575.4|12571.4|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|1000
1729758900000|2024-10-24 08:35:00|12581.7|12577.7|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|349
1729759200000|2024-10-24 08:40:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|331
1729759500000|2024-10-24 08:45:00|12572.3|12568.3|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|610
1729759800000|2024-10-24 08:50:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|889
1729760100000|2024-10-24 08:55:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|653
1729760400000|2024-10-24 09:00:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|361
1729760700000|2024-10-24 09:05:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|163
1729761000000|2024-10-24 09:10:00|12583.3|12579.3|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|448
1729761300000|2024-10-24 09:15:00|12584.8|12580.8|12577|12573|12584.8|12580.8|12575.4|12571.4|590
1729761600000|2024-10-24 09:20:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|413
1729761900000|2024-10-24 09:25:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|510
1729762200000|2024-10-24 09:30:00|12580.1|12576.1|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|344
1729762500000|2024-10-24 09:35:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|425
1729762800000|2024-10-24 09:40:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|418
1729763100000|2024-10-24 09:45:00|12591.1|12587.1|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|523
1729763400000|2024-10-24 09:50:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|221
1729763700000|2024-10-24 09:55:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|355
1729764000000|2024-10-24 10:00:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|306
1729764300000|2024-10-24 10:05:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|172
1729764600000|2024-10-24 10:10:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|220
1729764900000|2024-10-24 10:15:00|12583.3|12579.3|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|240
1729765200000|2024-10-24 10:20:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|85
1729765500000|2024-10-24 10:25:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|161
1729765800000|2024-10-24 10:30:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|175
1729766100000|2024-10-24 10:35:00|12589.5|12585.5|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|593
1729766400000|2024-10-24 10:40:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|424
1729766700000|2024-10-24 10:45:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|274
1729767000000|2024-10-24 10:50:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|335
1729767300000|2024-10-24 10:55:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|108
1729767600000|2024-10-24 11:00:00|12589.5|12585.5|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|244
1729767900000|2024-10-24 11:05:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|468
1729768200000|2024-10-24 11:10:00|12592.6|12588.6|12584.8|12580.8|12594.2|12590.2|12581.7|12577.7|399
1729768500000|2024-10-24 11:15:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|391
1729768800000|2024-10-24 11:20:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|640
1729769100000|2024-10-24 11:25:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|463
1729769400000|2024-10-24 11:30:00|12583.3|12579.3|12575.4|12571.4|12584.8|12580.8|12575.4|12571.4|495
1729769700000|2024-10-24 11:35:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12569.2|12565.2|997
1729770000000|2024-10-24 11:40:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|677
1729770300000|2024-10-24 11:45:00|12573.9|12569.9|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|541
1729770600000|2024-10-24 11:50:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|572
1729770900000|2024-10-24 11:55:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12578.6|12574.6|727
1729771200000|2024-10-24 12:00:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|458
1729771500000|2024-10-24 12:05:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|941
1729771800000|2024-10-24 12:10:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|854
1729772100000|2024-10-24 12:15:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|1116
1729772400000|2024-10-24 12:20:00|12566.1|12562.1|12550.4|12546.4|12566.1|12562.1|12550.4|12546.4|1132
1729772700000|2024-10-24 12:25:00|12553.6|12549.6|12555.1|12551.1|12559.8|12555.8|12550.4|12546.4|1536
1729773000000|2024-10-24 12:30:00|12541.1|12537.1|12525.4|12521.4|12547.3|12543.3|12522.3|12518.3|2763
1729773300000|2024-10-24 12:35:00|12522.3|12518.3|12528.6|12524.6|12534.8|12530.8|12519.2|12515.2|2490
1729773600000|2024-10-24 12:40:00|12531.7|12527.7|12528.6|12524.6|12544.2|12540.2|12528.6|12524.6|1556
1729773900000|2024-10-24 12:45:00|12530.1|12526.1|12519.2|12515.2|12531.7|12527.7|12516.1|12512.1|2194
1729774200000|2024-10-24 12:50:00|12516.1|12512.1|12522.3|12518.3|12525.4|12521.4|12512.9|12508.9|1296
1729774500000|2024-10-24 12:55:00|12523.9|12519.9|12519.2|12515.2|12534.8|12530.8|12519.2|12515.2|1153
1729774800000|2024-10-24 13:00:00|12516.1|12512.1|12537.9|12533.9|12537.9|12533.9|12516.1|12512.1|1512
1729775100000|2024-10-24 13:05:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12528.6|12524.6|1496
1729775400000|2024-10-24 13:10:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12525.4|12521.4|1523
1729775700000|2024-10-24 13:15:00|12528.6|12524.6|12522.3|12518.3|12531.7|12527.7|12519.2|12515.2|1388
1729776000000|2024-10-24 13:20:00|12525.4|12521.4|12516.1|12512.1|12528.6|12524.6|12512.9|12508.9|1496
1729776300000|2024-10-24 13:25:00|12517.6|12513.6|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|715
1729776600000|2024-10-24 13:30:00|12522.3|12518.3|12522.3|12518.3|12528.6|12524.6|12519.2|12515.2|1020
1729776900000|2024-10-24 13:35:00|12525.4|12521.4|12512.9|12508.9|12528.6|12524.6|12512.9|12508.9|1219
1729777200000|2024-10-24 13:40:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12497.3|12493.3|969
1729777500000|2024-10-24 13:45:00|12508.3|12504.3|12487.9|12483.9|12509.8|12505.8|12480.1|12476.1|3600
1729777800000|2024-10-24 13:50:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12484.8|12480.8|2049
1729778100000|2024-10-24 13:55:00|12500.4|12496.4|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|1315
1729778400000|2024-10-24 14:00:00|12508.3|12504.3|12519.2|12515.2|12519.2|12515.2|12500.4|12496.4|1682
1729778700000|2024-10-24 14:05:00|12516.1|12512.1|12512.9|12508.9|12522.3|12518.3|12506.7|12502.7|1954
1729779000000|2024-10-24 14:10:00|12516.1|12512.1|12500.4|12496.4|12516.1|12512.1|12498.9|12494.9|1133
1729779300000|2024-10-24 14:15:00|12503.6|12499.6|12494.2|12490.2|12506.7|12502.7|12491.1|12487.1|876
1729779600000|2024-10-24 14:20:00|12497.3|12493.3|12503.6|12499.6|12506.7|12502.7|12491.1|12487.1|994
1729779900000|2024-10-24 14:25:00|12506.7|12502.7|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|1373
1729780200000|2024-10-24 14:30:00|12512.9|12508.9|12528.6|12524.6|12531.7|12527.7|12512.9|12508.9|1136
1729780500000|2024-10-24 14:35:00|12525.4|12521.4|12537.9|12533.9|12537.9|12533.9|12525.4|12521.4|1132
1729780800000|2024-10-24 14:40:00|12541.1|12537.1|12559.8|12555.8|12561.4|12557.4|12537.9|12533.9|1470
1729781100000|2024-10-24 14:45:00|12562.9|12558.9|12550.4|12546.4|12566.1|12562.1|12547.3|12543.3|1798
1729781400000|2024-10-24 14:50:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12550.4|12546.4|965
1729781700000|2024-10-24 14:55:00|12556.7|12552.7|12559.8|12555.8|12566.1|12562.1|12553.6|12549.6|1287
1729782000000|2024-10-24 15:00:00|12558.3|12554.3|12575.4|12571.4|12575.4|12571.4|12556.7|12552.7|1200
1729782300000|2024-10-24 15:05:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|1413
1729782600000|2024-10-24 15:10:00|12578.6|12574.6|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|1109
1729782900000|2024-10-24 15:15:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|1005
1729783200000|2024-10-24 15:20:00|12577|12573|12566.1|12562.1|12578.6|12574.6|12566.1|12562.1|2123
1729783500000|2024-10-24 15:25:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|1153
1729783800000|2024-10-24 15:30:00|12562.9|12558.9|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|907
1729784100000|2024-10-24 15:35:00|12558.3|12554.3|12566.1|12562.1|12566.1|12562.1|12556.7|12552.7|687
1729784400000|2024-10-24 15:40:00|12567.6|12563.6|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|536
1729784700000|2024-10-24 15:45:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|542
1729785000000|2024-10-24 15:50:00|12569.2|12565.2|12566.1|12562.1|12575.4|12571.4|12566.1|12562.1|504
1729785300000|2024-10-24 15:55:00|12569.2|12565.2|12556.7|12552.7|12569.2|12565.2|12556.7|12552.7|952
1729785600000|2024-10-24 16:00:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12547.3|12543.3|906
1729785900000|2024-10-24 16:05:00|12559.8|12555.8|12566.1|12562.1|12566.1|12562.1|12556.7|12552.7|890
1729786200000|2024-10-24 16:10:00|12562.9|12558.9|12572.3|12568.3|12572.3|12568.3|12562.9|12558.9|662
1729786500000|2024-10-24 16:15:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|176
1729786800000|2024-10-24 16:20:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|585
1729787100000|2024-10-24 16:25:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|878
1729787400000|2024-10-24 16:30:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|1245
1729787700000|2024-10-24 16:35:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|184
1729788000000|2024-10-24 16:40:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|300
1729788300000|2024-10-24 16:45:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|390
1729788600000|2024-10-24 16:50:00|12572.3|12568.3|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|424
1729788900000|2024-10-24 16:55:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12577|12573|382
1729789200000|2024-10-24 17:00:00|12577|12573|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|262
1729789500000|2024-10-24 17:05:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|411
1729789800000|2024-10-24 17:10:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|309
1729790100000|2024-10-24 17:15:00|12575.4|12571.4|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|303
1729790400000|2024-10-24 17:20:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|229
1729790700000|2024-10-24 17:25:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|379
1729791000000|2024-10-24 17:30:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|126
1729791300000|2024-10-24 17:35:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|356
1729791600000|2024-10-24 17:40:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|463
1729791900000|2024-10-24 17:45:00|12597.3|12593.3|12609.8|12605.8|12612.9|12608.9|12597.3|12593.3|2579
1729792200000|2024-10-24 17:50:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|1097
1729792500000|2024-10-24 17:55:00|12614.5|12610.5|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|7392
1729792800000|2024-10-24 18:00:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|1175
1729793100000|2024-10-24 18:05:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|894
1729793400000|2024-10-24 18:10:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|317
1729793700000|2024-10-24 18:15:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|495
1729794000000|2024-10-24 18:20:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|1667
1729794300000|2024-10-24 18:25:00|12600.4|12596.4|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|1648
1729794600000|2024-10-24 18:30:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|919
1729794900000|2024-10-24 18:35:00|12592.6|12588.6|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|706
1729795200000|2024-10-24 18:40:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|742
1729795500000|2024-10-24 18:45:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|437
1729795800000|2024-10-24 18:50:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|1119
1729796100000|2024-10-24 18:55:00|12587.9|12583.9|12581.7|12577.7|12594.2|12590.2|12581.7|12577.7|2328
1729796400000|2024-10-24 19:00:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|1133
1729796700000|2024-10-24 19:05:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|186
1729797000000|2024-10-24 19:10:00|12581.7|12577.7|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|1840
1729797300000|2024-10-24 19:15:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|227
1729797600000|2024-10-24 19:20:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|584
1729797900000|2024-10-24 19:25:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|167
1729798200000|2024-10-24 19:30:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|377
1729798500000|2024-10-24 19:35:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|491
1729798800000|2024-10-24 19:40:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|344
1729799100000|2024-10-24 19:45:00|||||||||348
1729799400000|2024-10-24 19:50:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|613
1729799700000|2024-10-24 19:55:00|12581.7|12577.7|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|2530
1729800000000|2024-10-24 20:00:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|1993
1729800300000|2024-10-24 20:05:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|1230
1729800600000|2024-10-24 20:10:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|358
1729800900000|2024-10-24 20:15:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|358
1729801200000|2024-10-24 20:20:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|554
1729801500000|2024-10-24 20:25:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|333
1729801800000|2024-10-24 20:30:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|829
1729802100000|2024-10-24 20:35:00|12567.6|12563.6|12566.1|12562.1|12567.6|12563.6|12562.9|12558.9|415
1729802400000|2024-10-24 20:40:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|726
1729802700000|2024-10-24 20:45:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|309
1729803000000|2024-10-24 20:50:00|||||||||94
1729803300000|2024-10-24 20:55:00|12561.4|12557.4|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|340
1729807200000|2024-10-24 22:00:00|12567.6|12563.6|12578.6|12574.6|12578.6|12574.6|12566.1|12562.1|78
1729807500000|2024-10-24 22:05:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|59
1729807800000|2024-10-24 22:10:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|134
1729808100000|2024-10-24 22:15:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|22
1729808400000|2024-10-24 22:20:00|||||||||2
1729808700000|2024-10-24 22:25:00|||||||||2
1729809300000|2024-10-24 22:35:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|42
1729809600000|2024-10-24 22:40:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|28
1729809900000|2024-10-24 22:45:00|12573.9|12569.9|12575.4|12571.4|12578.6|12574.6|12573.9|12569.9|30
1729810200000|2024-10-24 22:50:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|36
1729810500000|2024-10-24 22:55:00|12577|12573|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|13
1729810800000|2024-10-24 23:00:00|12573.9|12569.9|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|68
1729811100000|2024-10-24 23:05:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|37
1729811400000|2024-10-24 23:10:00|12578.6|12574.6|12577|12573|12578.6|12574.6|12575.4|12571.4|22
1729811700000|2024-10-24 23:15:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|0
1729812000000|2024-10-24 23:20:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|171
1729812300000|2024-10-24 23:25:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|99
1729812600000|2024-10-24 23:30:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|176
1729812900000|2024-10-24 23:35:00|12569.2|12565.2|12575.4|12571.4|12578.6|12574.6|12569.2|12565.2|118
1729813200000|2024-10-24 23:40:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|67
1729813500000|2024-10-24 23:45:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|139
1729813800000|2024-10-24 23:50:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|67
1729814100000|2024-10-24 23:55:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|94
1729814400000|2024-10-25 00:00:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|105
1729814700000|2024-10-25 00:05:00|12575.4|12571.4|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|180
1729815000000|2024-10-25 00:10:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|130
1729815300000|2024-10-25 00:15:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|99
1729815600000|2024-10-25 00:20:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|29
1729815900000|2024-10-25 00:25:00|12589.5|12585.5|12591.1|12587.1|12591.1|12587.1|12589.5|12585.5|65
1729816200000|2024-10-25 00:30:00|12587.9|12583.9|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|174
1729816500000|2024-10-25 00:35:00|12580.1|12576.1|12581.7|12577.7|12584.8|12580.8|12580.1|12576.1|129
1729816800000|2024-10-25 00:40:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|28
1729817100000|2024-10-25 00:45:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|141
1729817400000|2024-10-25 00:50:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|119
1729817700000|2024-10-25 00:55:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|166
1729818000000|2024-10-25 01:00:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|43
1729818300000|2024-10-25 01:05:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|145
1729818600000|2024-10-25 01:10:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12598.9|12594.9|132
1729818900000|2024-10-25 01:15:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|498
1729819200000|2024-10-25 01:20:00|12598.9|12594.9|12600.4|12596.4|12600.4|12596.4|12598.9|12594.9|46
1729819500000|2024-10-25 01:25:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|63
1729819800000|2024-10-25 01:30:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|54
1729820100000|2024-10-25 01:35:00|12598.9|12594.9|12600.4|12596.4|12600.4|12596.4|12598.9|12594.9|26
1729820400000|2024-10-25 01:40:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|104
1729820700000|2024-10-25 01:45:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|184
1729821000000|2024-10-25 01:50:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|80
1729821300000|2024-10-25 01:55:00|||||||||10
1729821600000|2024-10-25 02:00:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|202
1729821900000|2024-10-25 02:05:00|12600.4|12596.4|12602|12598|12603.6|12599.6|12597.3|12593.3|299
1729822200000|2024-10-25 02:10:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|140
1729822500000|2024-10-25 02:15:00|12602|12598|12600.4|12596.4|12602|12598|12597.3|12593.3|127
1729822800000|2024-10-25 02:20:00|||||||||5
1729823100000|2024-10-25 02:25:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|171
1729823400000|2024-10-25 02:30:00|||||||||7
1729823700000|2024-10-25 02:35:00|12603.6|12599.6|12602|12598|12603.6|12599.6|12602|12598|69
1729824000000|2024-10-25 02:40:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|94
1729824300000|2024-10-25 02:45:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|111
1729824600000|2024-10-25 02:50:00|12602|12598|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|113
1729824900000|2024-10-25 02:55:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|63
1729825200000|2024-10-25 03:00:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|153
1729825500000|2024-10-25 03:05:00|||||||||7
1729825800000|2024-10-25 03:10:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|69
1729826100000|2024-10-25 03:15:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|33
1729826400000|2024-10-25 03:20:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|151
1729826700000|2024-10-25 03:25:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|134
1729827000000|2024-10-25 03:30:00|||||||||13
1729827300000|2024-10-25 03:35:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|139
1729827600000|2024-10-25 03:40:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|98
1729827900000|2024-10-25 03:45:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|48
1729828200000|2024-10-25 03:50:00|||||||||71
1729828500000|2024-10-25 03:55:00|||||||||12
1729828800000|2024-10-25 04:00:00|||||||||76
1729829100000|2024-10-25 04:05:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|47
1729829400000|2024-10-25 04:10:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|95
1729829700000|2024-10-25 04:15:00|12611.4|12607.4|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|55
1729830000000|2024-10-25 04:20:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|101
1729830300000|2024-10-25 04:25:00|12611.4|12607.4|12609.8|12605.8|12611.4|12607.4|12609.8|12605.8|55
1729830600000|2024-10-25 04:30:00|||||||||27
1729830900000|2024-10-25 04:35:00|12611.4|12607.4|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|95
1729831200000|2024-10-25 04:40:00|||||||||9
1729831500000|2024-10-25 04:45:00|||||||||34
1729831800000|2024-10-25 04:50:00|||||||||97
1729832100000|2024-10-25 04:55:00|||||||||54
1729832400000|2024-10-25 05:00:00|||||||||39
1729832700000|2024-10-25 05:05:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|250
1729833000000|2024-10-25 05:10:00|12622.3|12618.3|12628.6|12624.6|12628.6|12624.6|12619.2|12615.2|594
1729833300000|2024-10-25 05:15:00|12631.7|12627.7|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|362
1729833600000|2024-10-25 05:20:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|353
1729833900000|2024-10-25 05:25:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|104
1729834200000|2024-10-25 05:30:00|12636.4|12632.4|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|294
1729834500000|2024-10-25 05:35:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|118
1729834800000|2024-10-25 05:40:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|96
1729835100000|2024-10-25 05:45:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|261
1729835400000|2024-10-25 05:50:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|120
1729835700000|2024-10-25 05:55:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12633.3|12629.3|124
1729836000000|2024-10-25 06:00:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|128
1729836300000|2024-10-25 06:05:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|121
1729836600000|2024-10-25 06:10:00|12631.7|12627.7|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|144
1729836900000|2024-10-25 06:15:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|192
1729837200000|2024-10-25 06:20:00|12627|12623|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|63
1729837500000|2024-10-25 06:25:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|156
1729837800000|2024-10-25 06:30:00|12627|12623|12619.2|12615.2|12628.6|12624.6|12619.2|12615.2|190
1729838100000|2024-10-25 06:35:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|351
1729838400000|2024-10-25 06:40:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|189
1729838700000|2024-10-25 06:45:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|158
1729839000000|2024-10-25 06:50:00|12612.9|12608.9|12622.3|12618.3|12622.3|12618.3|12612.9|12608.9|149
1729839300000|2024-10-25 06:55:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|158
1729839600000|2024-10-25 07:00:00|12625.4|12621.4|12603.6|12599.6|12625.4|12621.4|12603.6|12599.6|362
1729839900000|2024-10-25 07:05:00|12605.1|12601.1|12605.1|12601.1|12606.7|12602.7|12600.4|12596.4|473
1729840200000|2024-10-25 07:10:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|402
1729840500000|2024-10-25 07:15:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|261
1729840800000|2024-10-25 07:20:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|310
1729841100000|2024-10-25 07:25:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|479
1729841400000|2024-10-25 07:30:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|588
1729841700000|2024-10-25 07:35:00|12617.6|12613.6|12606.7|12602.7|12619.2|12615.2|12603.6|12599.6|257
1729842000000|2024-10-25 07:40:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|321
1729842300000|2024-10-25 07:45:00|12603.6|12599.6|12616.1|12612.1|12616.1|12612.1|12603.6|12599.6|605
1729842600000|2024-10-25 07:50:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|355
1729842900000|2024-10-25 07:55:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12611.4|12607.4|245
1729843200000|2024-10-25 08:00:00|12616.1|12612.1|12603.6|12599.6|12619.2|12615.2|12603.6|12599.6|481
1729843500000|2024-10-25 08:05:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|199
1729843800000|2024-10-25 08:10:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|268
1729844100000|2024-10-25 08:15:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12597.3|12593.3|914
1729844400000|2024-10-25 08:20:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|113
1729844700000|2024-10-25 08:25:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|261
1729845000000|2024-10-25 08:30:00|12603.6|12599.6|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|192
1729845300000|2024-10-25 08:35:00|||||||||37
1729845600000|2024-10-25 08:40:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|789
1729845900000|2024-10-25 08:45:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|189
1729846200000|2024-10-25 08:50:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|54
1729846500000|2024-10-25 08:55:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|368
1729846800000|2024-10-25 09:00:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12580.1|12576.1|481
1729847100000|2024-10-25 09:05:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|457
1729847400000|2024-10-25 09:10:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|121
1729847700000|2024-10-25 09:15:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|123
1729848000000|2024-10-25 09:20:00|12580.1|12576.1|12580.1|12576.1|12581.7|12577.7|12578.6|12574.6|147
1729848300000|2024-10-25 09:25:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|69
1729848600000|2024-10-25 09:30:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|108
1729848900000|2024-10-25 09:35:00|12583.3|12579.3|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|175
1729849200000|2024-10-25 09:40:00|12580.1|12576.1|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|52
1729849500000|2024-10-25 09:45:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|192
1729849800000|2024-10-25 09:50:00|12583.3|12579.3|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|118
1729850100000|2024-10-25 09:55:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|128
1729850400000|2024-10-25 10:00:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|197
1729850700000|2024-10-25 10:05:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12
1729851000000|2024-10-25 10:10:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|381
1729851300000|2024-10-25 10:15:00|12583.3|12579.3|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|278
1729851600000|2024-10-25 10:20:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|120
1729851900000|2024-10-25 10:25:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|368
1729852200000|2024-10-25 10:30:00|||||||||65
1729852500000|2024-10-25 10:35:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|70
1729852800000|2024-10-25 10:40:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|108
1729853100000|2024-10-25 10:45:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|185
1729853400000|2024-10-25 10:50:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|184
1729853700000|2024-10-25 10:55:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|214
1729854000000|2024-10-25 11:00:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|312
1729854300000|2024-10-25 11:05:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|112
1729854600000|2024-10-25 11:10:00|12581.7|12577.7|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|422
1729854900000|2024-10-25 11:15:00|12591.1|12587.1|12578.6|12574.6|12591.1|12587.1|12578.6|12574.6|186
1729855200000|2024-10-25 11:20:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|146
1729855500000|2024-10-25 11:25:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|285
1729855800000|2024-10-25 11:30:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|508
1729856100000|2024-10-25 11:35:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|366
1729856400000|2024-10-25 11:40:00|12594.2|12590.2|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|357
1729856700000|2024-10-25 11:45:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|239
1729857000000|2024-10-25 11:50:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|369
1729857300000|2024-10-25 11:55:00|12594.2|12590.2|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|547
1729857600000|2024-10-25 12:00:00|12587.9|12583.9|12575.4|12571.4|12587.9|12583.9|12572.3|12568.3|1036
1729857900000|2024-10-25 12:05:00|12578.6|12574.6|12584.8|12580.8|12591.1|12587.1|12575.4|12571.4|644
1729858200000|2024-10-25 12:10:00|12587.9|12583.9|12575.4|12571.4|12587.9|12583.9|12575.4|12571.4|618
1729858500000|2024-10-25 12:15:00|12572.3|12568.3|12559.8|12555.8|12575.4|12571.4|12559.8|12555.8|1551
1729858800000|2024-10-25 12:20:00|12556.7|12552.7|12553.6|12549.6|12559.8|12555.8|12547.3|12543.3|2555
1729859100000|2024-10-25 12:25:00|12556.7|12552.7|12564.5|12560.5|12566.1|12562.1|12553.6|12549.6|1237
1729859400000|2024-10-25 12:30:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12550.4|12546.4|1368
1729859700000|2024-10-25 12:35:00|12562.9|12558.9|12569.2|12565.2|12581.7|12577.7|12559.8|12555.8|1003
1729860000000|2024-10-25 12:40:00|12570.8|12566.8|12594.2|12590.2|12594.2|12590.2|12570.8|12566.8|892
1729860300000|2024-10-25 12:45:00|12591.1|12587.1|12609.8|12605.8|12612.9|12608.9|12591.1|12587.1|1466
1729860600000|2024-10-25 12:50:00|12606.7|12602.7|12594.2|12590.2|12616.1|12612.1|12591.1|12587.1|1143
1729860900000|2024-10-25 12:55:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|416
1729861200000|2024-10-25 13:00:00|12591.1|12587.1|12603.6|12599.6|12603.6|12599.6|12587.9|12583.9|871
1729861500000|2024-10-25 13:05:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|663
1729861800000|2024-10-25 13:10:00|12600.4|12596.4|12591.1|12587.1|12600.4|12596.4|12587.9|12583.9|741
1729862100000|2024-10-25 13:15:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12578.6|12574.6|909
1729862400000|2024-10-25 13:20:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|768
1729862700000|2024-10-25 13:25:00|12598.9|12594.9|12609.8|12605.8|12609.8|12605.8|12597.3|12593.3|1163
1729863000000|2024-10-25 13:30:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12594.2|12590.2|1016
1729863300000|2024-10-25 13:35:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|1134
1729863600000|2024-10-25 13:40:00|12609.8|12605.8|12594.2|12590.2|12609.8|12605.8|12594.2|12590.2|1871
1729863900000|2024-10-25 13:45:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12575.4|12571.4|1494
1729864200000|2024-10-25 13:50:00|12597.3|12593.3|12581.7|12577.7|12597.3|12593.3|12581.7|12577.7|1651
1729864500000|2024-10-25 13:55:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|1756
1729864800000|2024-10-25 14:00:00|12581.7|12577.7|12572.3|12568.3|12584.8|12580.8|12566.1|12562.1|1840
1729865100000|2024-10-25 14:05:00|12575.4|12571.4|12562.9|12558.9|12575.4|12571.4|12553.6|12549.6|2721
1729865400000|2024-10-25 14:10:00|12559.8|12555.8|12572.3|12568.3|12572.3|12568.3|12559.8|12555.8|1445
1729865700000|2024-10-25 14:15:00|12569.2|12565.2|12578.6|12574.6|12581.7|12577.7|12566.1|12562.1|610
1729866000000|2024-10-25 14:20:00|12580.1|12576.1|12578.6|12574.6|12587.9|12583.9|12575.4|12571.4|946
1729866300000|2024-10-25 14:25:00|12581.7|12577.7|12569.2|12565.2|12581.7|12577.7|12569.2|12565.2|482
1729866600000|2024-10-25 14:30:00|12566.1|12562.1|12553.6|12549.6|12569.2|12565.2|12553.6|12549.6|970
1729866900000|2024-10-25 14:35:00|12550.4|12546.4|12541.1|12537.1|12550.4|12546.4|12537.9|12533.9|2092
1729867200000|2024-10-25 14:40:00|12537.9|12533.9|12550.4|12546.4|12553.6|12549.6|12537.9|12533.9|1817
1729867500000|2024-10-25 14:45:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12547.3|12543.3|683
1729867800000|2024-10-25 14:50:00|12547.3|12543.3|12550.4|12546.4|12559.8|12555.8|12547.3|12543.3|1357
1729868100000|2024-10-25 14:55:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12537.9|12533.9|1217
1729868400000|2024-10-25 15:00:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|1120
1729868700000|2024-10-25 15:05:00|12547.3|12543.3|12569.2|12565.2|12569.2|12565.2|12547.3|12543.3|1508
1729869000000|2024-10-25 15:10:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|839
1729869300000|2024-10-25 15:15:00|12569.2|12565.2|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|750
1729869600000|2024-10-25 15:20:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|335
1729869900000|2024-10-25 15:25:00|12566.1|12562.1|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|1319
1729870200000|2024-10-25 15:30:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12547.3|12543.3|1239
1729870500000|2024-10-25 15:35:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|559
1729870800000|2024-10-25 15:40:00|12544.2|12540.2|12534.8|12530.8|12544.2|12540.2|12534.8|12530.8|1050
1729871100000|2024-10-25 15:45:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12525.4|12521.4|1010
1729871400000|2024-10-25 15:50:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|402
1729871700000|2024-10-25 15:55:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|855
1729872000000|2024-10-25 16:00:00|12528.6|12524.6|12537.9|12533.9|12537.9|12533.9|12528.6|12524.6|930
1729872300000|2024-10-25 16:05:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|214
1729872600000|2024-10-25 16:10:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|501
1729872900000|2024-10-25 16:15:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12528.6|12524.6|603
1729873200000|2024-10-25 16:20:00|12534.8|12530.8|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|462
1729873500000|2024-10-25 16:25:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|373
1729873800000|2024-10-25 16:30:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|220
1729874100000|2024-10-25 16:35:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12528.6|12524.6|649
1729874400000|2024-10-25 16:40:00|12534.8|12530.8|12547.3|12543.3|12547.3|12543.3|12534.8|12530.8|413
1729874700000|2024-10-25 16:45:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|390
1729875000000|2024-10-25 16:50:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|266
1729875300000|2024-10-25 16:55:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|473
1729875600000|2024-10-25 17:00:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|829
1729875900000|2024-10-25 17:05:00|12536.4|12532.4|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|104
1729876200000|2024-10-25 17:10:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|148
1729876500000|2024-10-25 17:15:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|48
1729876800000|2024-10-25 17:20:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|242
1729877100000|2024-10-25 17:25:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|440
1729877400000|2024-10-25 17:30:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|257
1729877700000|2024-10-25 17:35:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|211
1729878000000|2024-10-25 17:40:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|172
1729878300000|2024-10-25 17:45:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|286
1729878600000|2024-10-25 17:50:00|12534.8|12530.8|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|730
1729878900000|2024-10-25 17:55:00|12533.3|12529.3|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|426
1729879200000|2024-10-25 18:00:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|339
1729879500000|2024-10-25 18:05:00|||||||||107
1729879800000|2024-10-25 18:10:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|275
1729880100000|2024-10-25 18:15:00|12531.7|12527.7|12531.7|12527.7|12536.4|12532.4|12531.7|12527.7|823
1729880400000|2024-10-25 18:20:00|12534.8|12530.8|12525.4|12521.4|12534.8|12530.8|12522.3|12518.3|267
1729880700000|2024-10-25 18:25:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|386
1729881000000|2024-10-25 18:30:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|1102
1729881300000|2024-10-25 18:35:00|12516.1|12512.1|12525.4|12521.4|12525.4|12521.4|12516.1|12512.1|284
1729881600000|2024-10-25 18:40:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|238
1729881900000|2024-10-25 18:45:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|141
1729882200000|2024-10-25 18:50:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|158
1729882500000|2024-10-25 18:55:00|12519.2|12515.2|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|2144
1729882800000|2024-10-25 19:00:00|12509.8|12505.8|12503.6|12499.6|12512.9|12508.9|12503.6|12499.6|880
1729883100000|2024-10-25 19:05:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|1105
1729883400000|2024-10-25 19:10:00|12491.1|12487.1|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|644
1729883700000|2024-10-25 19:15:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|729
1729884000000|2024-10-25 19:20:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|499
1729884300000|2024-10-25 19:25:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|448
1729884600000|2024-10-25 19:30:00|||||||||29
1729884900000|2024-10-25 19:35:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|793
1729885200000|2024-10-25 19:40:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|636
1729885500000|2024-10-25 19:45:00|12497.3|12493.3|12491.1|12487.1|12500.4|12496.4|12491.1|12487.1|645
1729885800000|2024-10-25 19:50:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|1130
1729886100000|2024-10-25 19:55:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|1926
1729886400000|2024-10-25 20:00:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|2069
1729886700000|2024-10-25 20:05:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|531
1729887000000|2024-10-25 20:10:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|332
1729887300000|2024-10-25 20:15:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|412
1729887600000|2024-10-25 20:20:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|502
1729887900000|2024-10-25 20:25:00|||||||||169
1729888200000|2024-10-25 20:30:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|161
1729888500000|2024-10-25 20:35:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|93
1729888800000|2024-10-25 20:40:00|||||||||113
1729889100000|2024-10-25 20:45:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|244
1729889400000|2024-10-25 20:50:00|12506.7|12502.7|12508.3|12504.3|12509.8|12505.8|12506.7|12502.7|413
1729889700000|2024-10-25 20:55:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|249
1730066400000|2024-10-27 22:00:00|12352|12348|12459.8|12455.8|12459.8|12455.8|12352|12348|924
1730066700000|2024-10-27 22:05:00|12458.3|12454.3|12450.4|12446.4|12462.9|12458.9|12431.7|12427.7|558
1730067000000|2024-10-27 22:10:00|12453.6|12449.6|12456.7|12452.7|12458.3|12454.3|12437.9|12433.9|203
1730067300000|2024-10-27 22:15:00|12458.3|12454.3|12459.8|12455.8|12462.9|12458.9|12450.4|12446.4|174
1730067600000|2024-10-27 22:20:00|12462.9|12458.9|12469.2|12465.2|12469.2|12465.2|12459.8|12455.8|256
1730067900000|2024-10-27 22:25:00|12466.1|12462.1|12469.2|12465.2|12472.3|12468.3|12464.5|12460.5|108
1730068200000|2024-10-27 22:30:00|12470.8|12466.8|12469.2|12465.2|12478.6|12474.6|12469.2|12465.2|335
1730068500000|2024-10-27 22:35:00|12470.8|12466.8|12466.1|12462.1|12475.4|12471.4|12466.1|12462.1|250
1730068800000|2024-10-27 22:40:00|12464.5|12460.5|12473.9|12469.9|12475.4|12471.4|12462.9|12458.9|116
1730069100000|2024-10-27 22:45:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|261
1730069400000|2024-10-27 22:50:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|83
1730069700000|2024-10-27 22:55:00|12469.2|12465.2|12466.1|12462.1|12472.3|12468.3|12461.4|12457.4|106
1730070000000|2024-10-27 23:00:00|12467.6|12463.6|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|113
1730070300000|2024-10-27 23:05:00|12472.3|12468.3|12469.2|12465.2|12478.6|12474.6|12469.2|12465.2|178
1730070600000|2024-10-27 23:10:00|12472.3|12468.3|12456.7|12452.7|12472.3|12468.3|12453.6|12449.6|223
1730070900000|2024-10-27 23:15:00|12455.1|12451.1|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|132
1730071200000|2024-10-27 23:20:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|25
1730071500000|2024-10-27 23:25:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|44
1730071800000|2024-10-27 23:30:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|216
1730072100000|2024-10-27 23:35:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|89
1730072400000|2024-10-27 23:40:00|12469.2|12465.2|12466.1|12462.1|12472.3|12468.3|12462.9|12458.9|243
1730072700000|2024-10-27 23:45:00|12462.9|12458.9|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|174
1730073000000|2024-10-27 23:50:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|147
1730073300000|2024-10-27 23:55:00|12469.2|12465.2|12462.9|12458.9|12469.2|12465.2|12459.8|12455.8|137
1730073600000|2024-10-28 00:00:00|12459.8|12455.8|12459.8|12455.8|12466.1|12462.1|12456.7|12452.7|449
1730073900000|2024-10-28 00:05:00|12462.9|12458.9|12445.8|12441.8|12462.9|12458.9|12441.1|12437.1|392
1730074200000|2024-10-28 00:10:00|12447.3|12443.3|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|435
1730074500000|2024-10-28 00:15:00|12447.3|12443.3|12441.1|12437.1|12450.4|12446.4|12441.1|12437.1|423
1730074800000|2024-10-28 00:20:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|159
1730075100000|2024-10-28 00:25:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12431.7|12427.7|504
1730075400000|2024-10-28 00:30:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|221
1730075700000|2024-10-28 00:35:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|479
1730076000000|2024-10-28 00:40:00|12431.7|12427.7|12441.1|12437.1|12441.1|12437.1|12430.1|12426.1|93
1730076300000|2024-10-28 00:45:00|12434.8|12430.8|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|162
1730076600000|2024-10-28 00:50:00|12437.9|12433.9|12444.2|12440.2|12447.3|12443.3|12437.9|12433.9|284
1730076900000|2024-10-28 00:55:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|88
1730077200000|2024-10-28 01:00:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|178
1730077500000|2024-10-28 01:05:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|81
1730077800000|2024-10-28 01:10:00|12450.4|12446.4|12441.1|12437.1|12450.4|12446.4|12437.9|12433.9|357
1730078100000|2024-10-28 01:15:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|89
1730078400000|2024-10-28 01:20:00|||||||||11
1730078700000|2024-10-28 01:25:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|134
1730079000000|2024-10-28 01:30:00|12444.2|12440.2|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|169
1730079300000|2024-10-28 01:35:00|12439.5|12435.5|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|106
1730079600000|2024-10-28 01:40:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|300
1730079900000|2024-10-28 01:45:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|158
1730080200000|2024-10-28 01:50:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|210
1730080500000|2024-10-28 01:55:00|||||||||28
1730080800000|2024-10-28 02:00:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|390
1730081100000|2024-10-28 02:05:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|167
1730081400000|2024-10-28 02:10:00|12434.8|12430.8|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|151
1730081700000|2024-10-28 02:15:00|12433.3|12429.3|12425.4|12421.4|12433.3|12429.3|12425.4|12421.4|168
1730082000000|2024-10-28 02:20:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|144
1730082300000|2024-10-28 02:25:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|192
1730082600000|2024-10-28 02:30:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|84
1730082900000|2024-10-28 02:35:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|192
1730083200000|2024-10-28 02:40:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|99
1730083500000|2024-10-28 02:45:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|83
1730083800000|2024-10-28 02:50:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|120
1730084100000|2024-10-28 02:55:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|94
1730084400000|2024-10-28 03:00:00|12433.3|12429.3|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|102
1730084700000|2024-10-28 03:05:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|100
1730085000000|2024-10-28 03:10:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|116
1730085300000|2024-10-28 03:15:00|||||||||71
1730085600000|2024-10-28 03:20:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|227
1730085900000|2024-10-28 03:25:00|12441.1|12437.1|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|102
1730086200000|2024-10-28 03:30:00|||||||||18
1730086500000|2024-10-28 03:35:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|135
1730086800000|2024-10-28 03:40:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|170
1730087100000|2024-10-28 03:45:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|233
1730087400000|2024-10-28 03:50:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|156
1730087700000|2024-10-28 03:55:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|127
1730088000000|2024-10-28 04:00:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|48
1730088300000|2024-10-28 04:05:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|80
1730088600000|2024-10-28 04:10:00|12444.2|12440.2|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|245
1730088900000|2024-10-28 04:15:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|46
1730089200000|2024-10-28 04:20:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|99
1730089500000|2024-10-28 04:25:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|117
1730089800000|2024-10-28 04:30:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|91
1730090100000|2024-10-28 04:35:00|||||||||2
1730090400000|2024-10-28 04:40:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|113
1730090700000|2024-10-28 04:45:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|32
1730091000000|2024-10-28 04:50:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|75
1730091300000|2024-10-28 04:55:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|83
1730091600000|2024-10-28 05:00:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|66
1730091900000|2024-10-28 05:05:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|189
1730092200000|2024-10-28 05:10:00|12439.5|12435.5|12437.9|12433.9|12439.5|12435.5|12437.9|12433.9|40
1730092500000|2024-10-28 05:15:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|228
1730092800000|2024-10-28 05:20:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|229
1730093100000|2024-10-28 05:25:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|53
1730093400000|2024-10-28 05:30:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12433.3|12429.3|147
1730093700000|2024-10-28 05:35:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|83
1730094000000|2024-10-28 05:40:00|||||||||33
1730094300000|2024-10-28 05:45:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|62
1730094600000|2024-10-28 05:50:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|112
1730094900000|2024-10-28 05:55:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|89
1730095200000|2024-10-28 06:00:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|167
1730095500000|2024-10-28 06:05:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|33
1730095800000|2024-10-28 06:10:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|195
1730096100000|2024-10-28 06:15:00|12433.3|12429.3|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|55
1730096400000|2024-10-28 06:20:00|12434.8|12430.8|12422.3|12418.3|12434.8|12430.8|12422.3|12418.3|229
1730096700000|2024-10-28 06:25:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|179
1730097000000|2024-10-28 06:30:00|12417.6|12413.6|12416.1|12412.1|12417.6|12413.6|12416.1|12412.1|160
1730097300000|2024-10-28 06:35:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|203
1730097600000|2024-10-28 06:40:00|12417.6|12413.6|12412.9|12408.9|12417.6|12413.6|12412.9|12408.9|157
1730097900000|2024-10-28 06:45:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|405
1730098200000|2024-10-28 06:50:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|273
1730098500000|2024-10-28 06:55:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|311
1730098800000|2024-10-28 07:00:00|12408.3|12404.3|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|287
1730099100000|2024-10-28 07:05:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|295
1730099400000|2024-10-28 07:10:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|480
1730099700000|2024-10-28 07:15:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|466
1730100000000|2024-10-28 07:20:00|12420.8|12416.8|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|415
1730100300000|2024-10-28 07:25:00|12417.6|12413.6|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|400
1730100600000|2024-10-28 07:30:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12412.9|12408.9|366
1730100900000|2024-10-28 07:35:00|12419.2|12415.2|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|377
1730101200000|2024-10-28 07:40:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|235
1730101500000|2024-10-28 07:45:00|12425.4|12421.4|12416.1|12412.1|12425.4|12421.4|12412.9|12408.9|247
1730101800000|2024-10-28 07:50:00|12419.2|12415.2|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|143
1730102100000|2024-10-28 07:55:00|12419.2|12415.2|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|102
1730102400000|2024-10-28 08:00:00|12409.8|12405.8|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|344
1730102700000|2024-10-28 08:05:00|12406.7|12402.7|12412.9|12408.9|12419.2|12415.2|12406.7|12402.7|386
1730103000000|2024-10-28 08:10:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|401
1730103300000|2024-10-28 08:15:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|196
1730103600000|2024-10-28 08:20:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|195
1730103900000|2024-10-28 08:25:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|376
1730104200000|2024-10-28 08:30:00|12427|12423|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|511
1730104500000|2024-10-28 08:35:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|352
1730104800000|2024-10-28 08:40:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|404
1730105100000|2024-10-28 08:45:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|58
1730105400000|2024-10-28 08:50:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|412
1730105700000|2024-10-28 08:55:00|12417.6|12413.6|12425.4|12421.4|12425.4|12421.4|12416.1|12412.1|226
1730106000000|2024-10-28 09:00:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12425.4|12421.4|278
1730106300000|2024-10-28 09:05:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|434
1730106600000|2024-10-28 09:10:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|245
1730106900000|2024-10-28 09:15:00|12427|12423|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|154
1730107200000|2024-10-28 09:20:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|350
1730107500000|2024-10-28 09:25:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|443
1730107800000|2024-10-28 09:30:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12441.1|12437.1|390
1730108100000|2024-10-28 09:35:00|12444.2|12440.2|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|183
1730108400000|2024-10-28 09:40:00|12434.8|12430.8|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|371
1730108700000|2024-10-28 09:45:00|12441.1|12437.1|12445.8|12441.8|12447.3|12443.3|12441.1|12437.1|426
1730109000000|2024-10-28 09:50:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|340
1730109300000|2024-10-28 09:55:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|517
1730109600000|2024-10-28 10:00:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|211
1730109900000|2024-10-28 10:05:00|12453.6|12449.6|12459.8|12455.8|12459.8|12455.8|12453.6|12449.6|364
1730110200000|2024-10-28 10:10:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|203
1730110500000|2024-10-28 10:15:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|194
1730110800000|2024-10-28 10:20:00|12466.1|12462.1|12464.5|12460.5|12472.3|12468.3|12462.9|12458.9|463
1730111100000|2024-10-28 10:25:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|247
1730111400000|2024-10-28 10:30:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|236
1730111700000|2024-10-28 10:35:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|412
1730112000000|2024-10-28 10:40:00|12462.9|12458.9|12472.3|12468.3|12472.3|12468.3|12462.9|12458.9|262
1730112300000|2024-10-28 10:45:00|12475.4|12471.4|12466.1|12462.1|12475.4|12471.4|12466.1|12462.1|447
1730112600000|2024-10-28 10:50:00|12469.2|12465.2|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|252
1730112900000|2024-10-28 10:55:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|276
1730113200000|2024-10-28 11:00:00|12475.4|12471.4|12481.7|12477.7|12481.7|12477.7|12472.3|12468.3|235
1730113500000|2024-10-28 11:05:00|12478.6|12474.6|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|209
1730113800000|2024-10-28 11:10:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|150
1730114100000|2024-10-28 11:15:00|12481.7|12477.7|12469.2|12465.2|12481.7|12477.7|12469.2|12465.2|721
1730114400000|2024-10-28 11:20:00|12472.3|12468.3|12466.1|12462.1|12472.3|12468.3|12466.1|12462.1|80
1730114700000|2024-10-28 11:25:00|12469.2|12465.2|12462.9|12458.9|12469.2|12465.2|12459.8|12455.8|635
1730115000000|2024-10-28 11:30:00|12466.1|12462.1|12475.4|12471.4|12475.4|12471.4|12462.9|12458.9|389
1730115300000|2024-10-28 11:35:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|175
1730115600000|2024-10-28 11:40:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|240
1730115900000|2024-10-28 11:45:00|12472.3|12468.3|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|432
1730116200000|2024-10-28 11:50:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|385
1730116500000|2024-10-28 11:55:00|12477|12473|12472.3|12468.3|12478.6|12474.6|12472.3|12468.3|125
1730116800000|2024-10-28 12:00:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12462.9|12458.9|644
1730117100000|2024-10-28 12:05:00|12472.3|12468.3|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|502
1730117400000|2024-10-28 12:10:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|180
1730117700000|2024-10-28 12:15:00|12478.6|12474.6|12494.2|12490.2|12494.2|12490.2|12478.6|12474.6|316
1730118000000|2024-10-28 12:20:00|12497.3|12493.3|12492.6|12488.6|12497.3|12493.3|12491.1|12487.1|1313
1730118300000|2024-10-28 12:25:00|12494.2|12490.2|12484.8|12480.8|12494.2|12490.2|12475.4|12471.4|1017
1730118600000|2024-10-28 12:30:00|12486.4|12482.4|12491.1|12487.1|12494.2|12490.2|12481.7|12477.7|958
1730118900000|2024-10-28 12:35:00|12494.2|12490.2|12494.2|12490.2|12503.6|12499.6|12491.1|12487.1|919
1730119200000|2024-10-28 12:40:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|630
1730119500000|2024-10-28 12:45:00|12500.4|12496.4|12509.8|12505.8|12512.9|12508.9|12500.4|12496.4|730
1730119800000|2024-10-28 12:50:00|12512.9|12508.9|12506.7|12502.7|12516.1|12512.1|12503.6|12499.6|1603
1730120100000|2024-10-28 12:55:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|626
1730120400000|2024-10-28 13:00:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|403
1730120700000|2024-10-28 13:05:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|816
1730121000000|2024-10-28 13:10:00|12525.4|12521.4|12534.8|12530.8|12534.8|12530.8|12512.9|12508.9|1957
1730121300000|2024-10-28 13:15:00|12531.7|12527.7|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|2145
1730121600000|2024-10-28 13:20:00|12525.4|12521.4|12522.3|12518.3|12531.7|12527.7|12519.2|12515.2|526
1730121900000|2024-10-28 13:25:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|592
1730122200000|2024-10-28 13:30:00|12516.1|12512.1|12506.7|12502.7|12522.3|12518.3|12503.6|12499.6|1353
1730122500000|2024-10-28 13:35:00|12503.6|12499.6|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|719
1730122800000|2024-10-28 13:40:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|756
1730123100000|2024-10-28 13:45:00|12506.7|12502.7|12503.6|12499.6|12516.1|12512.1|12503.6|12499.6|1434
1730123400000|2024-10-28 13:50:00|12500.4|12496.4|12509.8|12505.8|12516.1|12512.1|12500.4|12496.4|780
1730123700000|2024-10-28 13:55:00|12506.7|12502.7|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|978
1730124000000|2024-10-28 14:00:00|12497.3|12493.3|12484.8|12480.8|12500.4|12496.4|12484.8|12480.8|675
1730124300000|2024-10-28 14:05:00|12481.7|12477.7|12469.2|12465.2|12484.8|12480.8|12469.2|12465.2|1247
1730124600000|2024-10-28 14:10:00|12466.1|12462.1|12484.8|12480.8|12494.2|12490.2|12466.1|12462.1|1442
1730124900000|2024-10-28 14:15:00|12481.7|12477.7|12487.9|12483.9|12491.1|12487.1|12481.7|12477.7|784
1730125200000|2024-10-28 14:20:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|391
1730125500000|2024-10-28 14:25:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12487.9|12483.9|1070
1730125800000|2024-10-28 14:30:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|829
1730126100000|2024-10-28 14:35:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12487.9|12483.9|510
1730126400000|2024-10-28 14:40:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|648
1730126700000|2024-10-28 14:45:00|12491.1|12487.1|12481.7|12477.7|12491.1|12487.1|12478.6|12474.6|911
1730127000000|2024-10-28 14:50:00|12484.8|12480.8|12481.7|12477.7|12491.1|12487.1|12481.7|12477.7|1249
1730127300000|2024-10-28 14:55:00|12478.6|12474.6|12469.2|12465.2|12478.6|12474.6|12469.2|12465.2|1534
1730127600000|2024-10-28 15:00:00|12470.8|12466.8|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|1136
1730127900000|2024-10-28 15:05:00|12472.3|12468.3|12466.1|12462.1|12472.3|12468.3|12466.1|12462.1|1318
1730128200000|2024-10-28 15:10:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|328
1730128500000|2024-10-28 15:15:00|12462.9|12458.9|12466.1|12462.1|12469.2|12465.2|12459.8|12455.8|1067
1730128800000|2024-10-28 15:20:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|353
1730129100000|2024-10-28 15:25:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|569
1730129400000|2024-10-28 15:30:00|12459.8|12455.8|12453.6|12449.6|12459.8|12455.8|12447.3|12443.3|1442
1730129700000|2024-10-28 15:35:00|12456.7|12452.7|12447.3|12443.3|12466.1|12462.1|12441.1|12437.1|2411
1730130000000|2024-10-28 15:40:00|12444.2|12440.2|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|1439
1730130300000|2024-10-28 15:45:00|12450.4|12446.4|12431.7|12427.7|12450.4|12446.4|12431.7|12427.7|831
1730130600000|2024-10-28 15:50:00|12434.8|12430.8|12422.3|12418.3|12434.8|12430.8|12422.3|12418.3|1374
1730130900000|2024-10-28 15:55:00|12419.2|12415.2|12409.8|12405.8|12425.4|12421.4|12409.8|12405.8|1105
1730131200000|2024-10-28 16:00:00|12411.4|12407.4|12416.1|12412.1|12419.2|12415.2|12406.7|12402.7|1312
1730131500000|2024-10-28 16:05:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|1006
1730131800000|2024-10-28 16:10:00|12419.2|12415.2|12422.3|12418.3|12425.4|12421.4|12416.1|12412.1|729
1730132100000|2024-10-28 16:15:00|12419.2|12415.2|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|1239
1730132400000|2024-10-28 16:20:00|12422.3|12418.3|12431.7|12427.7|12431.7|12427.7|12422.3|12418.3|457
1730132700000|2024-10-28 16:25:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|949
1730133000000|2024-10-28 16:30:00|12425.4|12421.4|12431.7|12427.7|12431.7|12427.7|12425.4|12421.4|493
1730133300000|2024-10-28 16:35:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|553
1730133600000|2024-10-28 16:40:00|12425.4|12421.4|12431.7|12427.7|12431.7|12427.7|12425.4|12421.4|306
1730133900000|2024-10-28 16:45:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|687
1730134200000|2024-10-28 16:50:00|12425.4|12421.4|12434.8|12430.8|12434.8|12430.8|12425.4|12421.4|547
1730134500000|2024-10-28 16:55:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|933
1730134800000|2024-10-28 17:00:00|12434.8|12430.8|12422.3|12418.3|12434.8|12430.8|12419.2|12415.2|749
1730135100000|2024-10-28 17:05:00|12425.4|12421.4|12431.7|12427.7|12437.9|12433.9|12425.4|12421.4|1419
1730135400000|2024-10-28 17:10:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|1094
1730135700000|2024-10-28 17:15:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|795
1730136000000|2024-10-28 17:20:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|603
1730136300000|2024-10-28 17:25:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|931
1730136600000|2024-10-28 17:30:00|12441.1|12437.1|12447.3|12443.3|12447.3|12443.3|12437.9|12433.9|887
1730136900000|2024-10-28 17:35:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|1433
1730137200000|2024-10-28 17:40:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12437.9|12433.9|1322
1730137500000|2024-10-28 17:45:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|104
1730137800000|2024-10-28 17:50:00|12450.4|12446.4|12450.4|12446.4|12456.7|12452.7|12447.3|12443.3|1006
1730138100000|2024-10-28 17:55:00|12453.6|12449.6|12453.6|12449.6|12459.8|12455.8|12450.4|12446.4|533
1730138400000|2024-10-28 18:00:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|2171
1730138700000|2024-10-28 18:05:00|12441.1|12437.1|12441.1|12437.1|12447.3|12443.3|12437.9|12433.9|989
1730139000000|2024-10-28 18:10:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|344
1730139300000|2024-10-28 18:15:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12444.2|12440.2|951
1730139600000|2024-10-28 18:20:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|421
1730139900000|2024-10-28 18:25:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|705
1730140200000|2024-10-28 18:30:00|12453.6|12449.6|12450.4|12446.4|12456.7|12452.7|12447.3|12443.3|866
1730140500000|2024-10-28 18:35:00|12452|12448|12459.8|12455.8|12462.9|12458.9|12452|12448|975
1730140800000|2024-10-28 18:40:00|12462.9|12458.9|12459.8|12455.8|12469.2|12465.2|12459.8|12455.8|1800
1730141100000|2024-10-28 18:45:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12453.6|12449.6|1479
1730141400000|2024-10-28 18:50:00|12467.6|12463.6|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|1151
1730141700000|2024-10-28 18:55:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12453.6|12449.6|1702
1730142000000|2024-10-28 19:00:00|12456.7|12452.7|12469.2|12465.2|12475.4|12471.4|12456.7|12452.7|2203
1730142300000|2024-10-28 19:05:00|12466.1|12462.1|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|855
1730142600000|2024-10-28 19:10:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12462.9|12458.9|994
1730142900000|2024-10-28 19:15:00|12466.1|12462.1|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|749
1730143200000|2024-10-28 19:20:00|12470.8|12466.8|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|813
1730143500000|2024-10-28 19:25:00|12466.1|12462.1|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|1152
1730143800000|2024-10-28 19:30:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|532
1730144100000|2024-10-28 19:35:00|12469.2|12465.2|12472.3|12468.3|12475.4|12471.4|12466.1|12462.1|1013
1730144400000|2024-10-28 19:40:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|647
1730144700000|2024-10-28 19:45:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|503
1730145000000|2024-10-28 19:50:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|1688
1730145300000|2024-10-28 19:55:00|12478.6|12474.6|12472.3|12468.3|12481.7|12477.7|12472.3|12468.3|4582
1730145600000|2024-10-28 20:00:00|12469.2|12465.2|12466.1|12462.1|12472.3|12468.3|12466.1|12462.1|3344
1730145900000|2024-10-28 20:05:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|1335
1730146200000|2024-10-28 20:10:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12461.4|12457.4|681
1730146500000|2024-10-28 20:15:00|12459.8|12455.8|12453.6|12449.6|12459.8|12455.8|12450.4|12446.4|1239
1730146800000|2024-10-28 20:20:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|332
1730147100000|2024-10-28 20:25:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|507
1730147400000|2024-10-28 20:30:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|439
1730147700000|2024-10-28 20:35:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|545
1730148000000|2024-10-28 20:40:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|591
1730148300000|2024-10-28 20:45:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|299
1730148600000|2024-10-28 20:50:00|12455.1|12451.1|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|609
1730148900000|2024-10-28 20:55:00|12450.4|12446.4|12456.7|12452.7|12459.8|12455.8|12450.4|12446.4|1167
1730152800000|2024-10-28 22:00:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12458.3|12454.3|63
1730153100000|2024-10-28 22:05:00|||||||||10
1730153400000|2024-10-28 22:10:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|89
1730153700000|2024-10-28 22:15:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|25
1730154000000|2024-10-28 22:20:00|||||||||20
1730154300000|2024-10-28 22:25:00|||||||||6
1730154600000|2024-10-28 22:30:00|||||||||7
1730154900000|2024-10-28 22:35:00|||||||||37
1730155200000|2024-10-28 22:40:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|33
1730155800000|2024-10-28 22:50:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|21
1730156100000|2024-10-28 22:55:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|6
1730156400000|2024-10-28 23:00:00|12470.8|12466.8|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|68
1730156700000|2024-10-28 23:05:00|||||||||3
1730157000000|2024-10-28 23:10:00|||||||||47
1730157300000|2024-10-28 23:15:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12473.9|12469.9|17
1730157600000|2024-10-28 23:20:00|||||||||16
1730157900000|2024-10-28 23:25:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|5
1730158200000|2024-10-28 23:30:00|12469.2|12465.2|12470.8|12466.8|12472.3|12468.3|12469.2|12465.2|333
1730158500000|2024-10-28 23:35:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|114
1730158800000|2024-10-28 23:40:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|200
1730159100000|2024-10-28 23:45:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|119
1730159400000|2024-10-28 23:50:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|118
1730159700000|2024-10-28 23:55:00|12481.7|12477.7|12487.9|12483.9|12487.9|12483.9|12478.6|12474.6|245
1730160000000|2024-10-29 00:00:00|12484.8|12480.8|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|258
1730160300000|2024-10-29 00:05:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12486.4|12482.4|139
1730160600000|2024-10-29 00:10:00|12491.1|12487.1|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|145
1730160900000|2024-10-29 00:15:00|12486.4|12482.4|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|42
1730161200000|2024-10-29 00:20:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|167
1730161500000|2024-10-29 00:25:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|109
1730161800000|2024-10-29 00:30:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|129
1730162100000|2024-10-29 00:35:00|12489.5|12485.5|12487.9|12483.9|12489.5|12485.5|12487.9|12483.9|42
1730162400000|2024-10-29 00:40:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|150
1730162700000|2024-10-29 00:45:00|12486.4|12482.4|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|25
1730163000000|2024-10-29 00:50:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|96
1730163300000|2024-10-29 00:55:00|||||||||133
1730163600000|2024-10-29 01:00:00|12486.4|12482.4|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|283
1730163900000|2024-10-29 01:05:00|12492.6|12488.6|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|51
1730164200000|2024-10-29 01:10:00|12487.9|12483.9|12487.9|12483.9|12489.5|12485.5|12487.9|12483.9|118
1730164500000|2024-10-29 01:15:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|112
1730164800000|2024-10-29 01:20:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|53
1730165100000|2024-10-29 01:25:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|385
1730165400000|2024-10-29 01:30:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|130
1730165700000|2024-10-29 01:35:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|89
1730166000000|2024-10-29 01:40:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|196
1730166300000|2024-10-29 01:45:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|48
1730166600000|2024-10-29 01:50:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|108
1730166900000|2024-10-29 01:55:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|124
1730167200000|2024-10-29 02:00:00|||||||||55
1730167500000|2024-10-29 02:05:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|182
1730167800000|2024-10-29 02:10:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|92
1730168100000|2024-10-29 02:15:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|116
1730168400000|2024-10-29 02:20:00|||||||||8
1730168700000|2024-10-29 02:25:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|45
1730169000000|2024-10-29 02:30:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|21
1730169300000|2024-10-29 02:35:00|12477|12473|12475.4|12471.4|12478.6|12474.6|12473.9|12469.9|284
1730169600000|2024-10-29 02:40:00|||||||||3
1730169900000|2024-10-29 02:45:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|158
1730170200000|2024-10-29 02:50:00|||||||||7
1730170500000|2024-10-29 02:55:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|100
1730170800000|2024-10-29 03:00:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|195
1730171100000|2024-10-29 03:05:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|204
1730171400000|2024-10-29 03:10:00|||||||||19
1730171700000|2024-10-29 03:15:00|||||||||3
1730172000000|2024-10-29 03:20:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|154
1730172300000|2024-10-29 03:25:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|70
1730172600000|2024-10-29 03:30:00|12478.6|12474.6|12472.3|12468.3|12478.6|12474.6|12472.3|12468.3|163
1730172900000|2024-10-29 03:35:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|154
1730173200000|2024-10-29 03:40:00|12473.9|12469.9|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|183
1730173500000|2024-10-29 03:45:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|319
1730173800000|2024-10-29 03:50:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|110
1730174100000|2024-10-29 03:55:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|207
1730174400000|2024-10-29 04:00:00|||||||||34
1730174700000|2024-10-29 04:05:00|||||||||55
1730175000000|2024-10-29 04:10:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|189
1730175300000|2024-10-29 04:15:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|119
1730175600000|2024-10-29 04:20:00|12478.6|12474.6|12472.3|12468.3|12478.6|12474.6|12472.3|12468.3|101
1730175900000|2024-10-29 04:25:00|||||||||2
1730176200000|2024-10-29 04:30:00|||||||||16
1730176500000|2024-10-29 04:35:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|56
1730176800000|2024-10-29 04:40:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|122
1730177100000|2024-10-29 04:45:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|80
1730177400000|2024-10-29 04:50:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|63
1730177700000|2024-10-29 04:55:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|18
1730178000000|2024-10-29 05:00:00|||||||||26
1730178300000|2024-10-29 05:05:00|||||||||14
1730178600000|2024-10-29 05:10:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|79
1730178900000|2024-10-29 05:15:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|151
1730179200000|2024-10-29 05:20:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|95
1730179500000|2024-10-29 05:25:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|171
1730179800000|2024-10-29 05:30:00|12478.6|12474.6|12484.8|12480.8|12484.8|12480.8|12478.6|12474.6|59
1730180100000|2024-10-29 05:35:00|||||||||37
1730180400000|2024-10-29 05:40:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|63
1730180700000|2024-10-29 05:45:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|32
1730181000000|2024-10-29 05:50:00|||||||||62
1730181300000|2024-10-29 05:55:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|18
1730181600000|2024-10-29 06:00:00|12473.9|12469.9|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|184
1730181900000|2024-10-29 06:05:00|12473.9|12469.9|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|52
1730182200000|2024-10-29 06:10:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|45
1730182500000|2024-10-29 06:15:00|||||||||17
1730182800000|2024-10-29 06:20:00|||||||||61
1730183100000|2024-10-29 06:25:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|81
1730183400000|2024-10-29 06:30:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|91
1730183700000|2024-10-29 06:35:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|159
1730184000000|2024-10-29 06:40:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|112
1730184300000|2024-10-29 06:45:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|48
1730184600000|2024-10-29 06:50:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|148
1730184900000|2024-10-29 06:55:00|12491.1|12487.1|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|289
1730185200000|2024-10-29 07:00:00|12481.7|12477.7|12480.1|12476.1|12484.8|12480.8|12478.6|12474.6|257
1730185500000|2024-10-29 07:05:00|12478.6|12474.6|12475.4|12471.4|12484.8|12480.8|12475.4|12471.4|231
1730185800000|2024-10-29 07:10:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|169
1730186100000|2024-10-29 07:15:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|173
1730186400000|2024-10-29 07:20:00|12475.4|12471.4|12466.1|12462.1|12475.4|12471.4|12462.9|12458.9|274
1730186700000|2024-10-29 07:25:00|12462.9|12458.9|12456.7|12452.7|12466.1|12462.1|12456.7|12452.7|235
1730187000000|2024-10-29 07:30:00|12459.8|12455.8|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|381
1730187300000|2024-10-29 07:35:00|12450.4|12446.4|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|223
1730187600000|2024-10-29 07:40:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|96
1730187900000|2024-10-29 07:45:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12447.3|12443.3|314
1730188200000|2024-10-29 07:50:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|162
1730188500000|2024-10-29 07:55:00|12459.8|12455.8|12462.9|12458.9|12466.1|12462.1|12456.7|12452.7|284
1730188800000|2024-10-29 08:00:00|12459.8|12455.8|12447.3|12443.3|12459.8|12455.8|12441.1|12437.1|448
1730189100000|2024-10-29 08:05:00|12450.4|12446.4|12437.9|12433.9|12450.4|12446.4|12437.9|12433.9|329
1730189400000|2024-10-29 08:10:00|12434.8|12430.8|12431.7|12427.7|12441.1|12437.1|12431.7|12427.7|309
1730189700000|2024-10-29 08:15:00|12430.1|12426.1|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|537
1730190000000|2024-10-29 08:20:00|12422.3|12418.3|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|446
1730190300000|2024-10-29 08:25:00|12416.1|12412.1|12409.8|12405.8|12416.1|12412.1|12403.6|12399.6|340
1730190600000|2024-10-29 08:30:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|661
1730190900000|2024-10-29 08:35:00|12400.4|12396.4|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|510
1730191200000|2024-10-29 08:40:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|503
1730191500000|2024-10-29 08:45:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|501
1730191800000|2024-10-29 08:50:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|384
1730192100000|2024-10-29 08:55:00|12402|12398|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|388
1730192400000|2024-10-29 09:00:00|12398.9|12394.9|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|467
1730192700000|2024-10-29 09:05:00|12400.4|12396.4|12394.2|12390.2|12403.6|12399.6|12394.2|12390.2|274
1730193000000|2024-10-29 09:10:00|12397.3|12393.3|12387.9|12383.9|12397.3|12393.3|12387.9|12383.9|887
1730193300000|2024-10-29 09:15:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12384.8|12380.8|373
1730193600000|2024-10-29 09:20:00|12391.1|12387.1|12400.4|12396.4|12400.4|12396.4|12391.1|12387.1|822
1730193900000|2024-10-29 09:25:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|372
1730194200000|2024-10-29 09:30:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12395.8|12391.8|231
1730194500000|2024-10-29 09:35:00|12402|12398|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|467
1730194800000|2024-10-29 09:40:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|296
1730195100000|2024-10-29 09:45:00|12409.8|12405.8|12411.4|12407.4|12412.9|12408.9|12409.8|12405.8|439
1730195400000|2024-10-29 09:50:00|12409.8|12405.8|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|329
1730195700000|2024-10-29 09:55:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|535
1730196000000|2024-10-29 10:00:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|246
1730196300000|2024-10-29 10:05:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|302
1730196600000|2024-10-29 10:10:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|723
1730196900000|2024-10-29 10:15:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|286
1730197200000|2024-10-29 10:20:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|100
1730197500000|2024-10-29 10:25:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|279
1730197800000|2024-10-29 10:30:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|526
1730198100000|2024-10-29 10:35:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|350
1730198400000|2024-10-29 10:40:00|12406.7|12402.7|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|286
1730198700000|2024-10-29 10:45:00|12412.9|12408.9|12422.3|12418.3|12422.3|12418.3|12412.9|12408.9|229
1730199000000|2024-10-29 10:50:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|167
1730199300000|2024-10-29 10:55:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|593
1730199600000|2024-10-29 11:00:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|421
1730199900000|2024-10-29 11:05:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|337
1730200200000|2024-10-29 11:10:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|629
1730200500000|2024-10-29 11:15:00|12422.3|12418.3|12416.1|12412.1|12425.4|12421.4|12416.1|12412.1|710
1730200800000|2024-10-29 11:20:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|594
1730201100000|2024-10-29 11:25:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|271
1730201400000|2024-10-29 11:30:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|483
1730201700000|2024-10-29 11:35:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|217
1730202000000|2024-10-29 11:40:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|528
1730202300000|2024-10-29 11:45:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|247
1730202600000|2024-10-29 11:50:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|248
1730202900000|2024-10-29 11:55:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|461
1730203200000|2024-10-29 12:00:00|12416.1|12412.1|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|523
1730203500000|2024-10-29 12:05:00|12422.3|12418.3|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|550
1730203800000|2024-10-29 12:10:00|12414.5|12410.5|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|454
1730204100000|2024-10-29 12:15:00|12409.8|12405.8|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|538
1730204400000|2024-10-29 12:20:00|12409.8|12405.8|12397.3|12393.3|12409.8|12405.8|12397.3|12393.3|1320
1730204700000|2024-10-29 12:25:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|1308
1730205000000|2024-10-29 12:30:00|12397.3|12393.3|12387.9|12383.9|12400.4|12396.4|12381.7|12377.7|1111
1730205300000|2024-10-29 12:35:00|12384.8|12380.8|12391.1|12387.1|12394.2|12390.2|12381.7|12377.7|642
1730205600000|2024-10-29 12:40:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|1491
1730205900000|2024-10-29 12:45:00|12394.2|12390.2|12384.8|12380.8|12394.2|12390.2|12384.8|12380.8|914
1730206200000|2024-10-29 12:50:00|12387.9|12383.9|12381.7|12377.7|12387.9|12383.9|12378.6|12374.6|860
1730206500000|2024-10-29 12:55:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|1077
1730206800000|2024-10-29 13:00:00|12381.7|12377.7|12378.6|12374.6|12384.8|12380.8|12373.9|12369.9|816
1730207100000|2024-10-29 13:05:00|12375.4|12371.4|12369.2|12365.2|12381.7|12377.7|12369.2|12365.2|1438
1730207400000|2024-10-29 13:10:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12362.9|12358.9|1654
1730207700000|2024-10-29 13:15:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|384
1730208000000|2024-10-29 13:20:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|631
1730208300000|2024-10-29 13:25:00|12372.3|12368.3|12372.3|12368.3|12378.6|12374.6|12369.2|12365.2|938
1730208600000|2024-10-29 13:30:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12356.7|12352.7|1986
1730208900000|2024-10-29 13:35:00|12372.3|12368.3|12381.7|12377.7|12384.8|12380.8|12372.3|12368.3|1386
1730209200000|2024-10-29 13:40:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|646
1730209500000|2024-10-29 13:45:00|12387.9|12383.9|12397.3|12393.3|12397.3|12393.3|12381.7|12377.7|1528
1730209800000|2024-10-29 13:50:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12391.1|12387.1|1238
1730210100000|2024-10-29 13:55:00|12395.8|12391.8|12398.9|12394.9|12400.4|12396.4|12394.2|12390.2|1251
1730210400000|2024-10-29 14:00:00|12400.4|12396.4|12419.2|12415.2|12469.2|12465.2|12400.4|12396.4|5262
1730210700000|2024-10-29 14:05:00|12422.3|12418.3|12409.8|12405.8|12434.8|12430.8|12409.8|12405.8|2414
1730211000000|2024-10-29 14:10:00|12412.9|12408.9|12394.2|12390.2|12416.1|12412.1|12391.1|12387.1|2445
1730211300000|2024-10-29 14:15:00|12397.3|12393.3|12406.7|12402.7|12412.9|12408.9|12394.2|12390.2|1331
1730211600000|2024-10-29 14:20:00|12403.6|12399.6|12422.3|12418.3|12425.4|12421.4|12400.4|12396.4|1350
1730211900000|2024-10-29 14:25:00|12423.9|12419.9|12422.3|12418.3|12431.7|12427.7|12412.9|12408.9|1444
1730212200000|2024-10-29 14:30:00|12425.4|12421.4|12412.9|12408.9|12428.6|12424.6|12412.9|12408.9|2178
1730212500000|2024-10-29 14:35:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12400.4|12396.4|2820
1730212800000|2024-10-29 14:40:00|12406.7|12402.7|12397.3|12393.3|12409.8|12405.8|12397.3|12393.3|1518
1730213100000|2024-10-29 14:45:00|12394.2|12390.2|12384.8|12380.8|12397.3|12393.3|12378.6|12374.6|1612
1730213400000|2024-10-29 14:50:00|12387.9|12383.9|12391.1|12387.1|12397.3|12393.3|12384.8|12380.8|1033
1730213700000|2024-10-29 14:55:00|12394.2|12390.2|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|1335
1730214000000|2024-10-29 15:00:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12381.7|12377.7|1155
1730214300000|2024-10-29 15:05:00|12384.8|12380.8|12362.9|12358.9|12384.8|12380.8|12362.9|12358.9|1859
1730214600000|2024-10-29 15:10:00|12359.8|12355.8|12362.9|12358.9|12369.2|12365.2|12359.8|12355.8|1486
1730214900000|2024-10-29 15:15:00|12359.8|12355.8|12353.6|12349.6|12359.8|12355.8|12344.2|12340.2|1595
1730215200000|2024-10-29 15:20:00|12350.4|12346.4|12359.8|12355.8|12362.9|12358.9|12350.4|12346.4|1476
1730215500000|2024-10-29 15:25:00|12361.4|12357.4|12369.2|12365.2|12372.3|12368.3|12359.8|12355.8|1198
1730215800000|2024-10-29 15:30:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|1097
1730216100000|2024-10-29 15:35:00|12372.3|12368.3|12381.7|12377.7|12384.8|12380.8|12372.3|12368.3|1524
1730216400000|2024-10-29 15:40:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|598
1730216700000|2024-10-29 15:45:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|511
1730217000000|2024-10-29 15:50:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|947
1730217300000|2024-10-29 15:55:00|12381.7|12377.7|12387.9|12383.9|12391.1|12387.1|12381.7|12377.7|800
1730217600000|2024-10-29 16:00:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|1273
1730217900000|2024-10-29 16:05:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|258
1730218200000|2024-10-29 16:10:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|551
1730218500000|2024-10-29 16:15:00|12387.9|12383.9|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|435
1730218800000|2024-10-29 16:20:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|645
1730219100000|2024-10-29 16:25:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|733
1730219400000|2024-10-29 16:30:00|12378.6|12374.6|12362.9|12358.9|12378.6|12374.6|12361.4|12357.4|1112
1730219700000|2024-10-29 16:35:00|12359.8|12355.8|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|830
1730220000000|2024-10-29 16:40:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|726
1730220300000|2024-10-29 16:45:00|12353.6|12349.6|12375.4|12371.4|12375.4|12371.4|12353.6|12349.6|752
1730220600000|2024-10-29 16:50:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|760
1730220900000|2024-10-29 16:55:00|12372.3|12368.3|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|2281
1730221200000|2024-10-29 17:00:00|12377|12373|12419.2|12415.2|12422.3|12418.3|12375.4|12371.4|2131
1730221500000|2024-10-29 17:05:00|12416.1|12412.1|12425.4|12421.4|12425.4|12421.4|12416.1|12412.1|1508
1730221800000|2024-10-29 17:10:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|1181
1730222100000|2024-10-29 17:15:00|12431.7|12427.7|12434.8|12430.8|12444.2|12440.2|12431.7|12427.7|1234
1730222400000|2024-10-29 17:20:00|12437.9|12433.9|12425.4|12421.4|12437.9|12433.9|12425.4|12421.4|1346
1730222700000|2024-10-29 17:25:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|385
1730223000000|2024-10-29 17:30:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|841
1730223300000|2024-10-29 17:35:00|12428.6|12424.6|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|369
1730223600000|2024-10-29 17:40:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|391
1730223900000|2024-10-29 17:45:00|12437.9|12433.9|12441.1|12437.1|12444.2|12440.2|12434.8|12430.8|697
1730224200000|2024-10-29 17:50:00|12437.9|12433.9|12444.2|12440.2|12447.3|12443.3|12437.9|12433.9|449
1730224500000|2024-10-29 17:55:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|278
1730224800000|2024-10-29 18:00:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|535
1730225100000|2024-10-29 18:05:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|1805
1730225400000|2024-10-29 18:10:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|180
1730225700000|2024-10-29 18:15:00|12456.7|12452.7|12462.9|12458.9|12462.9|12458.9|12453.6|12449.6|860
1730226000000|2024-10-29 18:20:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|308
1730226300000|2024-10-29 18:25:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|447
1730226600000|2024-10-29 18:30:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|461
1730226900000|2024-10-29 18:35:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|300
1730227200000|2024-10-29 18:40:00|12458.3|12454.3|12466.1|12462.1|12466.1|12462.1|12456.7|12452.7|954
1730227500000|2024-10-29 18:45:00|12469.2|12465.2|12478.6|12474.6|12478.6|12474.6|12466.1|12462.1|472
1730227800000|2024-10-29 18:50:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12475.4|12471.4|917
1730228100000|2024-10-29 18:55:00|12481.7|12477.7|12475.4|12471.4|12481.7|12477.7|12472.3|12468.3|1979
1730228400000|2024-10-29 19:00:00|12478.6|12474.6|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|1144
1730228700000|2024-10-29 19:05:00|12475.4|12471.4|12469.2|12465.2|12478.6|12474.6|12469.2|12465.2|1242
1730229000000|2024-10-29 19:10:00|12472.3|12468.3|12462.9|12458.9|12472.3|12468.3|12462.9|12458.9|566
1730229300000|2024-10-29 19:15:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12462.9|12458.9|829
1730229600000|2024-10-29 19:20:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|260
1730229900000|2024-10-29 19:25:00|12459.8|12455.8|12469.2|12465.2|12469.2|12465.2|12459.8|12455.8|833
1730230200000|2024-10-29 19:30:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|1232
1730230500000|2024-10-29 19:35:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|264
1730230800000|2024-10-29 19:40:00|12472.3|12468.3|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|523
1730231100000|2024-10-29 19:45:00|12475.4|12471.4|12481.7|12477.7|12484.8|12480.8|12475.4|12471.4|1267
1730231400000|2024-10-29 19:50:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|526
1730231700000|2024-10-29 19:55:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|3491
1730232000000|2024-10-29 20:00:00|12484.8|12480.8|12497.3|12493.3|12500.4|12496.4|12484.8|12480.8|1804
1730232300000|2024-10-29 20:05:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|700
1730232600000|2024-10-29 20:10:00|12500.4|12496.4|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|1179
1730232900000|2024-10-29 20:15:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|1090
1730233200000|2024-10-29 20:20:00|||||||||493
1730233500000|2024-10-29 20:25:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|735
1730233800000|2024-10-29 20:30:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|909
1730234100000|2024-10-29 20:35:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|846
1730234400000|2024-10-29 20:40:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|888
1730234700000|2024-10-29 20:45:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|735
1730235000000|2024-10-29 20:50:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|383
1730235300000|2024-10-29 20:55:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|412
1730239200000|2024-10-29 22:00:00|12514.5|12510.5|12509.8|12505.8|12514.5|12510.5|12509.8|12505.8|41
1730239500000|2024-10-29 22:05:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|39
1730239800000|2024-10-29 22:10:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|24
1730240100000|2024-10-29 22:15:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|265
1730240400000|2024-10-29 22:20:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|36
1730240700000|2024-10-29 22:25:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|55
1730241000000|2024-10-29 22:30:00|12523.9|12519.9|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|109
1730241300000|2024-10-29 22:35:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|20
1730241600000|2024-10-29 22:40:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|168
1730241900000|2024-10-29 22:45:00|12520.8|12516.8|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|28
1730242200000|2024-10-29 22:50:00|12517.6|12513.6|12519.2|12515.2|12519.2|12515.2|12517.6|12513.6|7
1730242500000|2024-10-29 22:55:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|61
1730242800000|2024-10-29 23:00:00|12520.8|12516.8|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|57
1730243100000|2024-10-29 23:05:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|62
1730243400000|2024-10-29 23:10:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|44
1730243700000|2024-10-29 23:15:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|43
1730244000000|2024-10-29 23:20:00|12523.9|12519.9|12522.3|12518.3|12523.9|12519.9|12519.2|12515.2|14
1730244300000|2024-10-29 23:25:00|12520.8|12516.8|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|46
1730244600000|2024-10-29 23:30:00|12520.8|12516.8|12519.2|12515.2|12520.8|12516.8|12519.2|12515.2|31
1730244900000|2024-10-29 23:35:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|184
1730245200000|2024-10-29 23:40:00|||||||||33
1730245500000|2024-10-29 23:45:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|82
1730245800000|2024-10-29 23:50:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|22
1730246100000|2024-10-29 23:55:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|164
1730246400000|2024-10-30 00:00:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|213
1730246700000|2024-10-30 00:05:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|157
1730247000000|2024-10-30 00:10:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|72
1730247300000|2024-10-30 00:15:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|159
1730247600000|2024-10-30 00:20:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|142
1730247900000|2024-10-30 00:25:00|12528.6|12524.6|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|600
1730248200000|2024-10-30 00:30:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12516.1|12512.1|809
1730248500000|2024-10-30 00:35:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|67
1730248800000|2024-10-30 00:40:00|12533.3|12529.3|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|229
1730249100000|2024-10-30 00:45:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|72
1730249400000|2024-10-30 00:50:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|124
1730249700000|2024-10-30 00:55:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|103
1730250000000|2024-10-30 01:00:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|182
1730250300000|2024-10-30 01:05:00|12522.3|12518.3|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|139
1730250600000|2024-10-30 01:10:00|||||||||31
1730250900000|2024-10-30 01:15:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|139
1730251200000|2024-10-30 01:20:00|12528.6|12524.6|12541.1|12537.1|12541.1|12537.1|12528.6|12524.6|198
1730251500000|2024-10-30 01:25:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|153
1730251800000|2024-10-30 01:30:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|444
1730252100000|2024-10-30 01:35:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|123
1730252400000|2024-10-30 01:40:00|12544.2|12540.2|12542.6|12538.6|12544.2|12540.2|12541.1|12537.1|274
1730252700000|2024-10-30 01:45:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|102
1730253000000|2024-10-30 01:50:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|225
1730253300000|2024-10-30 01:55:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|167
1730253600000|2024-10-30 02:00:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|142
1730253900000|2024-10-30 02:05:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|95
1730254200000|2024-10-30 02:10:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|100
1730254500000|2024-10-30 02:15:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|85
1730254800000|2024-10-30 02:20:00|||||||||306
1730255100000|2024-10-30 02:25:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|124
1730255400000|2024-10-30 02:30:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|95
1730255700000|2024-10-30 02:35:00|12530.1|12526.1|12531.7|12527.7|12531.7|12527.7|12530.1|12526.1|63
1730256000000|2024-10-30 02:40:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|152
1730256300000|2024-10-30 02:45:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|137
1730256600000|2024-10-30 02:50:00|12528.6|12524.6|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|283
1730256900000|2024-10-30 02:55:00|12527|12523|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|140
1730257200000|2024-10-30 03:00:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|165
1730257500000|2024-10-30 03:05:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|32
1730257800000|2024-10-30 03:10:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|88
1730258100000|2024-10-30 03:15:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|161
1730258400000|2024-10-30 03:20:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|116
1730258700000|2024-10-30 03:25:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|252
1730259000000|2024-10-30 03:30:00|12520.8|12516.8|12525.4|12521.4|12525.4|12521.4|12520.8|12516.8|131
1730259300000|2024-10-30 03:35:00|||||||||167
1730259600000|2024-10-30 03:40:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|176
1730259900000|2024-10-30 03:45:00|12530.1|12526.1|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|286
1730260200000|2024-10-30 03:50:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|20
1730260500000|2024-10-30 03:55:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|70
1730260800000|2024-10-30 04:00:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|27
1730261100000|2024-10-30 04:05:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|37
1730261400000|2024-10-30 04:10:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|108
1730261700000|2024-10-30 04:15:00|||||||||49
1730262000000|2024-10-30 04:20:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|109
1730262300000|2024-10-30 04:25:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|54
1730262600000|2024-10-30 04:30:00|||||||||8
1730262900000|2024-10-30 04:35:00|||||||||2
1730263200000|2024-10-30 04:40:00|12528.6|12524.6|12528.6|12524.6|12530.1|12526.1|12528.6|12524.6|67
1730263500000|2024-10-30 04:45:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|169
1730263800000|2024-10-30 04:50:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|174
1730264100000|2024-10-30 04:55:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|149
1730264400000|2024-10-30 05:00:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|123
1730264700000|2024-10-30 05:05:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|114
1730265000000|2024-10-30 05:10:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|127
1730265300000|2024-10-30 05:15:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|144
1730265600000|2024-10-30 05:20:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|29
1730265900000|2024-10-30 05:25:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12527|12523|266
1730266200000|2024-10-30 05:30:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|89
1730266500000|2024-10-30 05:35:00|||||||||140
1730266800000|2024-10-30 05:40:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|70
1730267100000|2024-10-30 05:45:00|||||||||4
1730267400000|2024-10-30 05:50:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|74
1730267700000|2024-10-30 05:55:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12533.3|12529.3|46
1730268000000|2024-10-30 06:00:00|12533.3|12529.3|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|222
1730268300000|2024-10-30 06:05:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|36
1730268600000|2024-10-30 06:10:00|12528.6|12524.6|12530.1|12526.1|12531.7|12527.7|12528.6|12524.6|119
1730268900000|2024-10-30 06:15:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|10
1730269200000|2024-10-30 06:20:00|||||||||17
1730269500000|2024-10-30 06:25:00|12534.8|12530.8|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|56
1730269800000|2024-10-30 06:30:00|12531.7|12527.7|12537.9|12533.9|12537.9|12533.9|12528.6|12524.6|166
1730270100000|2024-10-30 06:35:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|38
1730270400000|2024-10-30 06:40:00|12539.5|12535.5|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|186
1730270700000|2024-10-30 06:45:00|12542.6|12538.6|12547.3|12543.3|12547.3|12543.3|12542.6|12538.6|153
1730271000000|2024-10-30 06:50:00|12545.8|12541.8|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|312
1730271300000|2024-10-30 06:55:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|96
1730271600000|2024-10-30 07:00:00|12539.5|12535.5|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|434
1730271900000|2024-10-30 07:05:00|12533.3|12529.3|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|415
1730272200000|2024-10-30 07:10:00|12534.8|12530.8|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|459
1730272500000|2024-10-30 07:15:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|312
1730272800000|2024-10-30 07:20:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|173
1730273100000|2024-10-30 07:25:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12530.1|12526.1|223
1730273400000|2024-10-30 07:30:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|435
1730273700000|2024-10-30 07:35:00|12531.7|12527.7|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|251
1730274000000|2024-10-30 07:40:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|465
1730274300000|2024-10-30 07:45:00|12528.6|12524.6|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|235
1730274600000|2024-10-30 07:50:00|12527|12523|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|424
1730274900000|2024-10-30 07:55:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|136
1730275200000|2024-10-30 08:00:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12525.4|12521.4|475
1730275500000|2024-10-30 08:05:00|12536.4|12532.4|12531.7|12527.7|12537.9|12533.9|12527|12523|269
1730275800000|2024-10-30 08:10:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|428
1730276100000|2024-10-30 08:15:00|12531.7|12527.7|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|286
1730276400000|2024-10-30 08:20:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12533.3|12529.3|619
1730276700000|2024-10-30 08:25:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12534.8|12530.8|644
1730277000000|2024-10-30 08:30:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|206
1730277300000|2024-10-30 08:35:00|12544.2|12540.2|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|232
1730277600000|2024-10-30 08:40:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|520
1730277900000|2024-10-30 08:45:00|12547.3|12543.3|12556.7|12552.7|12556.7|12552.7|12547.3|12543.3|283
1730278200000|2024-10-30 08:50:00|12559.8|12555.8|12569.2|12565.2|12572.3|12568.3|12556.7|12552.7|787
1730278500000|2024-10-30 08:55:00|12572.3|12568.3|12575.4|12571.4|12581.7|12577.7|12572.3|12568.3|995
1730278800000|2024-10-30 09:00:00|12569.2|12565.2|12550.4|12546.4|12575.4|12571.4|12550.4|12546.4|2204
1730279100000|2024-10-30 09:05:00|12553.6|12549.6|12566.1|12562.1|12566.1|12562.1|12550.4|12546.4|777
1730279400000|2024-10-30 09:10:00|12562.9|12558.9|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|982
1730279700000|2024-10-30 09:15:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12556.7|12552.7|772
1730280000000|2024-10-30 09:20:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|749
1730280300000|2024-10-30 09:25:00|12570.8|12566.8|12566.1|12562.1|12572.3|12568.3|12556.7|12552.7|615
1730280600000|2024-10-30 09:30:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|496
1730280900000|2024-10-30 09:35:00|12572.3|12568.3|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|342
1730281200000|2024-10-30 09:40:00|12573.9|12569.9|12575.4|12571.4|12578.6|12574.6|12569.2|12565.2|305
1730281500000|2024-10-30 09:45:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|791
1730281800000|2024-10-30 09:50:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|456
1730282100000|2024-10-30 09:55:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|255
1730282400000|2024-10-30 10:00:00|12587.9|12583.9|12600.4|12596.4|12600.4|12596.4|12587.9|12583.9|801
1730282700000|2024-10-30 10:05:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12594.2|12590.2|380
1730283000000|2024-10-30 10:10:00|12600.4|12596.4|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|569
1730283300000|2024-10-30 10:15:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|355
1730283600000|2024-10-30 10:20:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|486
1730283900000|2024-10-30 10:25:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|783
1730284200000|2024-10-30 10:30:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|370
1730284500000|2024-10-30 10:35:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|370
1730284800000|2024-10-30 10:40:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|62
1730285100000|2024-10-30 10:45:00|12589.5|12585.5|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|228
1730285400000|2024-10-30 10:50:00|12584.8|12580.8|12587.9|12583.9|12597.3|12593.3|12584.8|12580.8|794
1730285700000|2024-10-30 10:55:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|756
1730286000000|2024-10-30 11:00:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|897
1730286300000|2024-10-30 11:05:00|12583.3|12579.3|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|427
1730286600000|2024-10-30 11:10:00|12581.7|12577.7|12591.1|12587.1|12591.1|12587.1|12581.7|12577.7|338
1730286900000|2024-10-30 11:15:00|12587.9|12583.9|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|266
1730287200000|2024-10-30 11:20:00|12595.8|12591.8|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|403
1730287500000|2024-10-30 11:25:00|12594.2|12590.2|12587.9|12583.9|12597.3|12593.3|12587.9|12583.9|558
1730287800000|2024-10-30 11:30:00|12591.1|12587.1|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|515
1730288100000|2024-10-30 11:35:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|663
1730288400000|2024-10-30 11:40:00|12575.4|12571.4|12559.8|12555.8|12578.6|12574.6|12550.4|12546.4|1937
1730288700000|2024-10-30 11:45:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|601
1730289000000|2024-10-30 11:50:00|12559.8|12555.8|12572.3|12568.3|12572.3|12568.3|12553.6|12549.6|838
1730289300000|2024-10-30 11:55:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|445
1730289600000|2024-10-30 12:00:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|639
1730289900000|2024-10-30 12:05:00|12569.2|12565.2|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|698
1730290200000|2024-10-30 12:10:00|12570.8|12566.8|12567.6|12563.6|12572.3|12568.3|12566.1|12562.1|939
1730290500000|2024-10-30 12:15:00|12537.9|12533.9|12525.4|12521.4|12547.3|12543.3|12522.3|12518.3|3253
1730290800000|2024-10-30 12:20:00|12522.3|12518.3|12528.6|12524.6|12537.9|12533.9|12522.3|12518.3|2196
1730291100000|2024-10-30 12:25:00|12531.7|12527.7|12539.5|12535.5|12541.1|12537.1|12525.4|12521.4|1545
1730291400000|2024-10-30 12:30:00|12536.4|12532.4|12522.3|12518.3|12550.4|12546.4|12509.8|12505.8|2381
1730291700000|2024-10-30 12:35:00|12525.4|12521.4|12537.9|12533.9|12544.2|12540.2|12522.3|12518.3|2361
1730292000000|2024-10-30 12:40:00|12534.8|12530.8|12547.3|12543.3|12550.4|12546.4|12534.8|12530.8|2173
1730292300000|2024-10-30 12:45:00|12550.4|12546.4|12550.4|12546.4|12556.7|12552.7|12537.9|12533.9|2406
1730292600000|2024-10-30 12:50:00|12553.6|12549.6|12559.8|12555.8|12562.9|12558.9|12537.9|12533.9|1871
1730292900000|2024-10-30 12:55:00|12556.7|12552.7|12547.3|12543.3|12562.9|12558.9|12544.2|12540.2|1627
1730293200000|2024-10-30 13:00:00|12550.4|12546.4|12550.4|12546.4|12556.7|12552.7|12544.2|12540.2|1734
1730293500000|2024-10-30 13:05:00|12547.3|12543.3|12562.9|12558.9|12562.9|12558.9|12545.8|12541.8|1436
1730293800000|2024-10-30 13:10:00|12566.1|12562.1|12578.6|12574.6|12584.8|12580.8|12562.9|12558.9|1880
1730294100000|2024-10-30 13:15:00|12581.7|12577.7|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|1477
1730294400000|2024-10-30 13:20:00|12580.1|12576.1|12594.2|12590.2|12597.3|12593.3|12575.4|12571.4|2008
1730294700000|2024-10-30 13:25:00|12597.3|12593.3|12597.3|12593.3|12606.7|12602.7|12594.2|12590.2|2066
1730295000000|2024-10-30 13:30:00|12594.2|12590.2|12606.7|12602.7|12609.8|12605.8|12594.2|12590.2|1770
1730295300000|2024-10-30 13:35:00|12603.6|12599.6|12606.7|12602.7|12612.9|12608.9|12600.4|12596.4|1472
1730295600000|2024-10-30 13:40:00|12609.8|12605.8|12628.6|12624.6|12631.7|12627.7|12606.7|12602.7|2327
1730295900000|2024-10-30 13:45:00|12631.7|12627.7|12628.6|12624.6|12637.9|12633.9|12619.2|12615.2|2285
1730296200000|2024-10-30 13:50:00|12625.4|12621.4|12634.8|12630.8|12637.9|12633.9|12625.4|12621.4|2376
1730296500000|2024-10-30 13:55:00|12637.9|12633.9|12644.2|12640.2|12656.7|12652.7|12634.8|12630.8|2664
1730296800000|2024-10-30 14:00:00|12641.1|12637.1|12625.4|12621.4|12644.2|12640.2|12625.4|12621.4|2496
1730297100000|2024-10-30 14:05:00|12628.6|12624.6|12612.9|12608.9|12628.6|12624.6|12609.8|12605.8|1951
1730297400000|2024-10-30 14:10:00|12616.1|12612.1|12628.6|12624.6|12628.6|12624.6|12612.9|12608.9|2237
1730297700000|2024-10-30 14:15:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|2527
1730298000000|2024-10-30 14:20:00|12625.4|12621.4|12609.8|12605.8|12628.6|12624.6|12606.7|12602.7|1653
1730298300000|2024-10-30 14:25:00|12606.7|12602.7|12594.2|12590.2|12606.7|12602.7|12587.9|12583.9|2381
1730298600000|2024-10-30 14:30:00|12591.1|12587.1|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|2041
1730298900000|2024-10-30 14:35:00|12587.9|12583.9|12583.3|12579.3|12587.9|12583.9|12572.3|12568.3|1189
1730299200000|2024-10-30 14:40:00|12584.8|12580.8|12572.3|12568.3|12584.8|12580.8|12572.3|12568.3|1498
1730299500000|2024-10-30 14:45:00|12569.2|12565.2|12562.9|12558.9|12572.3|12568.3|12556.7|12552.7|2327
1730299800000|2024-10-30 14:50:00|12559.8|12555.8|12559.8|12555.8|12569.2|12565.2|12556.7|12552.7|1946
1730300100000|2024-10-30 14:55:00|12556.7|12552.7|12566.1|12562.1|12566.1|12562.1|12550.4|12546.4|1858
1730300400000|2024-10-30 15:00:00|12569.2|12565.2|12541.1|12537.1|12569.2|12565.2|12537.9|12533.9|2192
1730300700000|2024-10-30 15:05:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12528.6|12524.6|2480
1730301000000|2024-10-30 15:10:00|12537.9|12533.9|12528.6|12524.6|12537.9|12533.9|12525.4|12521.4|1587
1730301300000|2024-10-30 15:15:00|12525.4|12521.4|12519.2|12515.2|12531.7|12527.7|12519.2|12515.2|1501
1730301600000|2024-10-30 15:20:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12509.8|12505.8|1798
1730301900000|2024-10-30 15:25:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12512.9|12508.9|1619
1730302200000|2024-10-30 15:30:00|12528.6|12524.6|12550.4|12546.4|12553.6|12549.6|12525.4|12521.4|2263
1730302500000|2024-10-30 15:35:00|12547.3|12543.3|12559.8|12555.8|12562.9|12558.9|12544.2|12540.2|1889
1730302800000|2024-10-30 15:40:00|12562.9|12558.9|12550.4|12546.4|12562.9|12558.9|12544.2|12540.2|1795
1730303100000|2024-10-30 15:45:00|12547.3|12543.3|12553.6|12549.6|12556.7|12552.7|12544.2|12540.2|1370
1730303400000|2024-10-30 15:50:00|12550.4|12546.4|12556.7|12552.7|12559.8|12555.8|12550.4|12546.4|1373
1730303700000|2024-10-30 15:55:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12547.3|12543.3|575
1730304000000|2024-10-30 16:00:00|12559.8|12555.8|12572.3|12568.3|12572.3|12568.3|12556.7|12552.7|668
1730304300000|2024-10-30 16:05:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|456
1730304600000|2024-10-30 16:10:00|12575.4|12571.4|12566.1|12562.1|12575.4|12571.4|12562.9|12558.9|837
1730304900000|2024-10-30 16:15:00|12569.2|12565.2|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|1177
1730305200000|2024-10-30 16:20:00|12575.4|12571.4|12584.8|12580.8|12591.1|12587.1|12575.4|12571.4|1433
1730305500000|2024-10-30 16:25:00|12581.7|12577.7|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|1265
1730305800000|2024-10-30 16:30:00|12591.1|12587.1|12600.4|12596.4|12603.6|12599.6|12587.9|12583.9|760
1730306100000|2024-10-30 16:35:00|12597.3|12593.3|12584.8|12580.8|12597.3|12593.3|12584.8|12580.8|879
1730306400000|2024-10-30 16:40:00|12581.7|12577.7|12575.4|12571.4|12587.9|12583.9|12575.4|12571.4|414
1730306700000|2024-10-30 16:45:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|520
1730307000000|2024-10-30 16:50:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12569.2|12565.2|566
1730307300000|2024-10-30 16:55:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12569.2|12565.2|802
1730307600000|2024-10-30 17:00:00|12569.2|12565.2|12553.6|12549.6|12572.3|12568.3|12553.6|12549.6|2449
1730307900000|2024-10-30 17:05:00|12555.1|12551.1|12547.3|12543.3|12556.7|12552.7|12544.2|12540.2|1526
1730308200000|2024-10-30 17:10:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|508
1730308500000|2024-10-30 17:15:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|905
1730308800000|2024-10-30 17:20:00|12562.9|12558.9|12553.6|12549.6|12562.9|12558.9|12553.6|12549.6|375
1730309100000|2024-10-30 17:25:00|12556.7|12552.7|12547.3|12543.3|12556.7|12552.7|12547.3|12543.3|597
1730309400000|2024-10-30 17:30:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12548.9|12544.9|750
1730309700000|2024-10-30 17:35:00|12553.6|12549.6|12566.1|12562.1|12566.1|12562.1|12550.4|12546.4|862
1730310000000|2024-10-30 17:40:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|1007
1730310300000|2024-10-30 17:45:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|532
1730310600000|2024-10-30 17:50:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|630
1730310900000|2024-10-30 17:55:00|12559.8|12555.8|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|604
1730311200000|2024-10-30 18:00:00|12556.7|12552.7|12566.1|12562.1|12566.1|12562.1|12556.7|12552.7|460
1730311500000|2024-10-30 18:05:00|12562.9|12558.9|12575.4|12571.4|12578.6|12574.6|12562.9|12558.9|678
1730311800000|2024-10-30 18:10:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|583
1730312100000|2024-10-30 18:15:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|732
1730312400000|2024-10-30 18:20:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|647
1730312700000|2024-10-30 18:25:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|314
1730313000000|2024-10-30 18:30:00|12578.6|12574.6|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|1073
1730313300000|2024-10-30 18:35:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|343
1730313600000|2024-10-30 18:40:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|259
1730313900000|2024-10-30 18:45:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|149
1730314200000|2024-10-30 18:50:00|12566.1|12562.1|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|756
1730314500000|2024-10-30 18:55:00|12569.2|12565.2|12559.8|12555.8|12569.2|12565.2|12556.7|12552.7|1150
1730314800000|2024-10-30 19:00:00|12556.7|12552.7|12547.3|12543.3|12559.8|12555.8|12547.3|12543.3|1470
1730315100000|2024-10-30 19:05:00|12544.2|12540.2|12522.3|12518.3|12544.2|12540.2|12522.3|12518.3|3123
1730315400000|2024-10-30 19:10:00|12525.4|12521.4|12522.3|12518.3|12531.7|12527.7|12522.3|12518.3|2665
1730315700000|2024-10-30 19:15:00|12519.2|12515.2|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|931
1730316000000|2024-10-30 19:20:00|12522.3|12518.3|12525.4|12521.4|12528.6|12524.6|12519.2|12515.2|1659
1730316300000|2024-10-30 19:25:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|1279
1730316600000|2024-10-30 19:30:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12525.4|12521.4|1986
1730316900000|2024-10-30 19:35:00|12537.9|12533.9|12537.9|12533.9|12550.4|12546.4|12537.9|12533.9|2001
1730317200000|2024-10-30 19:40:00|12534.8|12530.8|12544.2|12540.2|12547.3|12543.3|12534.8|12530.8|1013
1730317500000|2024-10-30 19:45:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|865
1730317800000|2024-10-30 19:50:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|1167
1730318100000|2024-10-30 19:55:00|12534.8|12530.8|12531.7|12527.7|12544.2|12540.2|12531.7|12527.7|3724
1730318400000|2024-10-30 20:00:00|12528.6|12524.6|12525.4|12521.4|12534.8|12530.8|12525.4|12521.4|1995
1730318700000|2024-10-30 20:05:00|12528.6|12524.6|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|688
1730319000000|2024-10-30 20:10:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|387
1730319300000|2024-10-30 20:15:00|12522.3|12518.3|12509.8|12505.8|12522.3|12518.3|12506.7|12502.7|1658
1730319600000|2024-10-30 20:20:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|1565
1730319900000|2024-10-30 20:25:00|12506.7|12502.7|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|1618
1730320200000|2024-10-30 20:30:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|857
1730320500000|2024-10-30 20:35:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|570
1730320800000|2024-10-30 20:40:00|12487.9|12483.9|12494.2|12490.2|12495.8|12491.8|12487.9|12483.9|753
1730321100000|2024-10-30 20:45:00|12495.8|12491.8|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|2053
1730321400000|2024-10-30 20:50:00|12497.3|12493.3|12503.6|12499.6|12506.7|12502.7|12494.2|12490.2|1012
1730321700000|2024-10-30 20:55:00|12500.4|12496.4|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|1102
1730325600000|2024-10-30 22:00:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|107
1730325900000|2024-10-30 22:05:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|152
1730326200000|2024-10-30 22:10:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|92
1730326500000|2024-10-30 22:15:00|||||||||10
1730326800000|2024-10-30 22:20:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12514.5|12510.5|215
1730327100000|2024-10-30 22:25:00|12516.1|12512.1|12512.9|12508.9|12517.6|12513.6|12512.9|12508.9|104
1730327400000|2024-10-30 22:30:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|30
1730327700000|2024-10-30 22:35:00|12514.5|12510.5|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|180
1730328000000|2024-10-30 22:40:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|118
1730328300000|2024-10-30 22:45:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|16
1730328600000|2024-10-30 22:50:00|12520.8|12516.8|12525.4|12521.4|12528.6|12524.6|12520.8|12516.8|144
1730328900000|2024-10-30 22:55:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|227
1730329200000|2024-10-30 23:00:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|103
1730329500000|2024-10-30 23:05:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|17
1730329800000|2024-10-30 23:10:00|||||||||8
1730330100000|2024-10-30 23:15:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|54
1730330400000|2024-10-30 23:20:00|12523.9|12519.9|12525.4|12521.4|12525.4|12521.4|12523.9|12519.9|51
1730330700000|2024-10-30 23:25:00|||||||||33
1730331000000|2024-10-30 23:30:00|||||||||49
1730331300000|2024-10-30 23:35:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|104
1730331600000|2024-10-30 23:40:00|12522.3|12518.3|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|206
1730331900000|2024-10-30 23:45:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|114
1730332200000|2024-10-30 23:50:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|209
1730332500000|2024-10-30 23:55:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|131
1730332800000|2024-10-31 00:00:00|12523.9|12519.9|12531.7|12527.7|12531.7|12527.7|12519.2|12515.2|365
1730333100000|2024-10-31 00:05:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|135
1730333400000|2024-10-31 00:10:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|248
1730333700000|2024-10-31 00:15:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|325
1730334000000|2024-10-31 00:20:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|189
1730334300000|2024-10-31 00:25:00|12536.4|12532.4|12528.6|12524.6|12537.9|12533.9|12528.6|12524.6|68
1730334600000|2024-10-31 00:30:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|71
1730334900000|2024-10-31 00:35:00|12523.9|12519.9|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|66
1730335200000|2024-10-31 00:40:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|54
1730335500000|2024-10-31 00:45:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|33
1730335800000|2024-10-31 00:50:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|188
1730336100000|2024-10-31 00:55:00|12525.4|12521.4|12516.1|12512.1|12528.6|12524.6|12512.9|12508.9|205
1730336400000|2024-10-31 01:00:00|12519.2|12515.2|12528.6|12524.6|12528.6|12524.6|12519.2|12515.2|145
1730336700000|2024-10-31 01:05:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|158
1730337000000|2024-10-31 01:10:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|159
1730337300000|2024-10-31 01:15:00|||||||||188
1730337600000|2024-10-31 01:20:00|12536.4|12532.4|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|264
1730337900000|2024-10-31 01:25:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|63
1730338200000|2024-10-31 01:30:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|158
1730338500000|2024-10-31 01:35:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|94
1730338800000|2024-10-31 01:40:00|12545.8|12541.8|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|74
1730339100000|2024-10-31 01:45:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|151
1730339400000|2024-10-31 01:50:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|67
1730339700000|2024-10-31 01:55:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|34
1730340000000|2024-10-31 02:00:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|75
1730340300000|2024-10-31 02:05:00|||||||||17
1730340600000|2024-10-31 02:10:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|267
1730340900000|2024-10-31 02:15:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|38
1730341200000|2024-10-31 02:20:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|17
1730341500000|2024-10-31 02:25:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|24
1730341800000|2024-10-31 02:30:00|12530.1|12526.1|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|71
1730342100000|2024-10-31 02:35:00|||||||||4
1730342400000|2024-10-31 02:40:00|12533.3|12529.3|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|42
1730342700000|2024-10-31 02:45:00|12533.3|12529.3|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|216
1730343000000|2024-10-31 02:50:00|12531.7|12527.7|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|254
1730343300000|2024-10-31 02:55:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|34
1730343600000|2024-10-31 03:00:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|333
1730343900000|2024-10-31 03:05:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|111
1730344200000|2024-10-31 03:10:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|110
1730344500000|2024-10-31 03:15:00|12545.8|12541.8|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|161
1730344800000|2024-10-31 03:20:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|327
1730345100000|2024-10-31 03:25:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|78
1730345400000|2024-10-31 03:30:00|12537.9|12533.9|12542.6|12538.6|12544.2|12540.2|12537.9|12533.9|270
1730345700000|2024-10-31 03:35:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|439
1730346000000|2024-10-31 03:40:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|61
1730346300000|2024-10-31 03:45:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|26
1730346600000|2024-10-31 03:50:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|186
1730346900000|2024-10-31 03:55:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|184
1730347200000|2024-10-31 04:00:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|41
1730347500000|2024-10-31 04:05:00|12545.8|12541.8|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|76
1730347800000|2024-10-31 04:10:00|12548.9|12544.9|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|36
1730348100000|2024-10-31 04:15:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|90
1730348400000|2024-10-31 04:20:00|||||||||11
1730348700000|2024-10-31 04:25:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|75
1730349000000|2024-10-31 04:30:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|93
1730349300000|2024-10-31 04:35:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|51
1730349600000|2024-10-31 04:40:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|67
1730349900000|2024-10-31 04:45:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|47
1730350200000|2024-10-31 04:50:00|12548.9|12544.9|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|165
1730350500000|2024-10-31 04:55:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|130
1730350800000|2024-10-31 05:00:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|332
1730351100000|2024-10-31 05:05:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|80
1730351400000|2024-10-31 05:10:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|182
1730351700000|2024-10-31 05:15:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|92
1730352000000|2024-10-31 05:20:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|47
1730352300000|2024-10-31 05:25:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|160
1730352600000|2024-10-31 05:30:00|12566.1|12562.1|12569.2|12565.2|12570.8|12566.8|12566.1|12562.1|157
1730352900000|2024-10-31 05:35:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|121
1730353200000|2024-10-31 05:40:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|119
1730353500000|2024-10-31 05:45:00|12567.6|12563.6|12566.1|12562.1|12567.6|12563.6|12562.9|12558.9|107
1730353800000|2024-10-31 05:50:00|12564.5|12560.5|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|22
1730354100000|2024-10-31 05:55:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|70
1730354400000|2024-10-31 06:00:00|12569.2|12565.2|12567.6|12563.6|12569.2|12565.2|12566.1|12562.1|386
1730354700000|2024-10-31 06:05:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|91
1730355000000|2024-10-31 06:10:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|55
1730355300000|2024-10-31 06:15:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|38
1730355600000|2024-10-31 06:20:00|12567.6|12563.6|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|250
1730355900000|2024-10-31 06:25:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|119
1730356200000|2024-10-31 06:30:00|12567.6|12563.6|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|160
1730356500000|2024-10-31 06:35:00|12564.5|12560.5|12559.8|12555.8|12564.5|12560.5|12559.8|12555.8|73
1730356800000|2024-10-31 06:40:00|12562.9|12558.9|12553.6|12549.6|12562.9|12558.9|12553.6|12549.6|352
1730357100000|2024-10-31 06:45:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|157
1730357400000|2024-10-31 06:50:00|12561.4|12557.4|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|122
1730357700000|2024-10-31 06:55:00|12561.4|12557.4|12566.1|12562.1|12566.1|12562.1|12561.4|12557.4|232
1730358000000|2024-10-31 07:00:00|12567.6|12563.6|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|452
1730358300000|2024-10-31 07:05:00|12558.3|12554.3|12556.7|12552.7|12559.8|12555.8|12552|12548|366
1730358600000|2024-10-31 07:10:00|12553.6|12549.6|12556.7|12552.7|12562.9|12558.9|12553.6|12549.6|217
1730358900000|2024-10-31 07:15:00|12553.6|12549.6|12564.5|12560.5|12566.1|12562.1|12553.6|12549.6|251
1730359200000|2024-10-31 07:20:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|282
1730359500000|2024-10-31 07:25:00|12561.4|12557.4|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|211
1730359800000|2024-10-31 07:30:00|12556.7|12552.7|12553.6|12549.6|12559.8|12555.8|12550.4|12546.4|546
1730360100000|2024-10-31 07:35:00|12552|12548|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|176
1730360400000|2024-10-31 07:40:00|12556.7|12552.7|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|254
1730360700000|2024-10-31 07:45:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12547.3|12543.3|620
1730361000000|2024-10-31 07:50:00|12559.8|12555.8|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|321
1730361300000|2024-10-31 07:55:00|12569.2|12565.2|12566.1|12562.1|12575.4|12571.4|12566.1|12562.1|268
1730361600000|2024-10-31 08:00:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12556.7|12552.7|885
1730361900000|2024-10-31 08:05:00|12562.9|12558.9|12553.6|12549.6|12562.9|12558.9|12553.6|12549.6|286
1730362200000|2024-10-31 08:10:00|12550.4|12546.4|12556.7|12552.7|12559.8|12555.8|12550.4|12546.4|474
1730362500000|2024-10-31 08:15:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12550.4|12546.4|564
1730362800000|2024-10-31 08:20:00|12553.6|12549.6|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|216
1730363100000|2024-10-31 08:25:00|12561.4|12557.4|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|260
1730363400000|2024-10-31 08:30:00|12562.9|12558.9|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|303
1730363700000|2024-10-31 08:35:00|12556.7|12552.7|12566.1|12562.1|12569.2|12565.2|12556.7|12552.7|458
1730364000000|2024-10-31 08:40:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|239
1730364300000|2024-10-31 08:45:00|12570.8|12566.8|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|191
1730364600000|2024-10-31 08:50:00|12566.1|12562.1|12558.3|12554.3|12569.2|12565.2|12556.7|12552.7|342
1730364900000|2024-10-31 08:55:00|12556.7|12552.7|12541.1|12537.1|12556.7|12552.7|12541.1|12537.1|349
1730365200000|2024-10-31 09:00:00|12542.6|12538.6|12541.1|12537.1|12550.4|12546.4|12541.1|12537.1|395
1730365500000|2024-10-31 09:05:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|538
1730365800000|2024-10-31 09:10:00|12539.5|12535.5|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|493
1730366100000|2024-10-31 09:15:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|267
1730366400000|2024-10-31 09:20:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|367
1730366700000|2024-10-31 09:25:00|12525.4|12521.4|12516.1|12512.1|12528.6|12524.6|12516.1|12512.1|191
1730367000000|2024-10-31 09:30:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|342
1730367300000|2024-10-31 09:35:00|12509.8|12505.8|12519.2|12515.2|12519.2|12515.2|12509.8|12505.8|801
1730367600000|2024-10-31 09:40:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|461
1730367900000|2024-10-31 09:45:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|339
1730368200000|2024-10-31 09:50:00|12525.4|12521.4|12534.8|12530.8|12534.8|12530.8|12525.4|12521.4|516
1730368500000|2024-10-31 09:55:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|273
1730368800000|2024-10-31 10:00:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|403
1730369100000|2024-10-31 10:05:00|12547.3|12543.3|12553.6|12549.6|12553.6|12549.6|12544.2|12540.2|384
1730369400000|2024-10-31 10:10:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12553.6|12549.6|731
1730369700000|2024-10-31 10:15:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|380
1730370000000|2024-10-31 10:20:00|12559.8|12555.8|12575.4|12571.4|12575.4|12571.4|12559.8|12555.8|589
1730370300000|2024-10-31 10:25:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|158
1730370600000|2024-10-31 10:30:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|421
1730370900000|2024-10-31 10:35:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|573
1730371200000|2024-10-31 10:40:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|228
1730371500000|2024-10-31 10:45:00|12562.9|12558.9|12572.3|12568.3|12572.3|12568.3|12562.9|12558.9|440
1730371800000|2024-10-31 10:50:00|12575.4|12571.4|12584.8|12580.8|12584.8|12580.8|12572.3|12568.3|401
1730372100000|2024-10-31 10:55:00|12587.9|12583.9|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|383
1730372400000|2024-10-31 11:00:00|12578.6|12574.6|12562.9|12558.9|12578.6|12574.6|12562.9|12558.9|973
1730372700000|2024-10-31 11:05:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|502
1730373000000|2024-10-31 11:10:00|12556.7|12552.7|12572.3|12568.3|12575.4|12571.4|12556.7|12552.7|543
1730373300000|2024-10-31 11:15:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|336
1730373600000|2024-10-31 11:20:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|523
1730373900000|2024-10-31 11:25:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12550.4|12546.4|979
1730374200000|2024-10-31 11:30:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|425
1730374500000|2024-10-31 11:35:00|12553.6|12549.6|12556.7|12552.7|12562.9|12558.9|12553.6|12549.6|558
1730374800000|2024-10-31 11:40:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|470
1730375100000|2024-10-31 11:45:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12553.6|12549.6|439
1730375400000|2024-10-31 11:50:00|12566.1|12562.1|12559.8|12555.8|12569.2|12565.2|12556.7|12552.7|734
1730375700000|2024-10-31 11:55:00|12562.9|12558.9|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|835
1730376000000|2024-10-31 12:00:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|1119
1730376300000|2024-10-31 12:05:00|12562.9|12558.9|12578.6|12574.6|12578.6|12574.6|12559.8|12555.8|867
1730376600000|2024-10-31 12:10:00|12575.4|12571.4|12572.3|12568.3|12578.6|12574.6|12566.1|12562.1|1075
1730376900000|2024-10-31 12:15:00|12569.2|12565.2|12562.9|12558.9|12572.3|12568.3|12559.8|12555.8|1027
1730377200000|2024-10-31 12:20:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12547.3|12543.3|1331
1730377500000|2024-10-31 12:25:00|12559.8|12555.8|12564.5|12560.5|12566.1|12562.1|12556.7|12552.7|1106
1730377800000|2024-10-31 12:30:00|12584.8|12580.8|12550.4|12546.4|12594.2|12590.2|12525.4|12521.4|4326
1730378100000|2024-10-31 12:35:00|12553.6|12549.6|12544.2|12540.2|12566.1|12562.1|12534.8|12530.8|1846
1730378400000|2024-10-31 12:40:00|12541.1|12537.1|12547.3|12543.3|12566.1|12562.1|12537.9|12533.9|2297
1730378700000|2024-10-31 12:45:00|12550.4|12546.4|12559.8|12555.8|12559.8|12555.8|12537.9|12533.9|1819
1730379000000|2024-10-31 12:50:00|12562.9|12558.9|12550.4|12546.4|12569.2|12565.2|12544.2|12540.2|1425
1730379300000|2024-10-31 12:55:00|12547.3|12543.3|12534.8|12530.8|12553.6|12549.6|12528.6|12524.6|1575
1730379600000|2024-10-31 13:00:00|12537.9|12533.9|12506.7|12502.7|12537.9|12533.9|12503.6|12499.6|1700
1730379900000|2024-10-31 13:05:00|12509.8|12505.8|12516.1|12512.1|12522.3|12518.3|12506.7|12502.7|1789
1730380200000|2024-10-31 13:10:00|12512.9|12508.9|12525.4|12521.4|12525.4|12521.4|12506.7|12502.7|2030
1730380500000|2024-10-31 13:15:00|12528.6|12524.6|12522.3|12518.3|12531.7|12527.7|12519.2|12515.2|1263
1730380800000|2024-10-31 13:20:00|12525.4|12521.4|12522.3|12518.3|12531.7|12527.7|12519.2|12515.2|802
1730381100000|2024-10-31 13:25:00|12519.2|12515.2|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|1267
1730381400000|2024-10-31 13:30:00|12519.2|12515.2|12544.2|12540.2|12547.3|12543.3|12512.9|12508.9|1595
1730381700000|2024-10-31 13:35:00|12547.3|12543.3|12522.3|12518.3|12550.4|12546.4|12512.9|12508.9|2059
1730382000000|2024-10-31 13:40:00|12525.4|12521.4|12516.1|12512.1|12537.9|12533.9|12516.1|12512.1|1229
1730382300000|2024-10-31 13:45:00|12517.6|12513.6|12525.4|12521.4|12534.8|12530.8|12516.1|12512.1|2108
1730382600000|2024-10-31 13:50:00|12528.6|12524.6|12481.7|12477.7|12531.7|12527.7|12481.7|12477.7|3382
1730382900000|2024-10-31 13:55:00|12484.8|12480.8|12494.2|12490.2|12497.3|12493.3|12484.8|12480.8|2623
1730383200000|2024-10-31 14:00:00|12497.3|12493.3|12484.8|12480.8|12497.3|12493.3|12484.8|12480.8|2356
1730383500000|2024-10-31 14:05:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12478.6|12474.6|1088
1730383800000|2024-10-31 14:10:00|12491.1|12487.1|12522.3|12518.3|12522.3|12518.3|12491.1|12487.1|2513
1730384100000|2024-10-31 14:15:00|12519.2|12515.2|12531.7|12527.7|12534.8|12530.8|12516.1|12512.1|1604
1730384400000|2024-10-31 14:20:00|12528.6|12524.6|12531.7|12527.7|12541.1|12537.1|12525.4|12521.4|1933
1730384700000|2024-10-31 14:25:00|12528.6|12524.6|12522.3|12518.3|12528.6|12524.6|12519.2|12515.2|860
1730385000000|2024-10-31 14:30:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12509.8|12505.8|2586
1730385300000|2024-10-31 14:35:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|1103
1730385600000|2024-10-31 14:40:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12506.7|12502.7|972
1730385900000|2024-10-31 14:45:00|12512.9|12508.9|12509.8|12505.8|12519.2|12515.2|12506.7|12502.7|987
1730386200000|2024-10-31 14:50:00|12508.3|12504.3|12503.6|12499.6|12516.1|12512.1|12503.6|12499.6|1494
1730386500000|2024-10-31 14:55:00|12502|12498|12503.6|12499.6|12516.1|12512.1|12497.3|12493.3|2287
1730386800000|2024-10-31 15:00:00|12500.4|12496.4|12487.9|12483.9|12500.4|12496.4|12484.8|12480.8|2009
1730387100000|2024-10-31 15:05:00|12484.8|12480.8|12494.2|12490.2|12497.3|12493.3|12484.8|12480.8|1154
1730387400000|2024-10-31 15:10:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|1203
1730387700000|2024-10-31 15:15:00|12497.3|12493.3|12512.9|12508.9|12516.1|12512.1|12494.2|12490.2|1449
1730388000000|2024-10-31 15:20:00|12516.1|12512.1|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|1709
1730388300000|2024-10-31 15:25:00|12512.9|12508.9|12506.7|12502.7|12516.1|12512.1|12503.6|12499.6|2222
1730388600000|2024-10-31 15:30:00|12509.8|12505.8|12500.4|12496.4|12512.9|12508.9|12500.4|12496.4|1163
1730388900000|2024-10-31 15:35:00|12497.3|12493.3|12506.7|12502.7|12509.8|12505.8|12497.3|12493.3|921
1730389200000|2024-10-31 15:40:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|1009
1730389500000|2024-10-31 15:45:00|12497.3|12493.3|12509.8|12505.8|12512.9|12508.9|12497.3|12493.3|911
1730389800000|2024-10-31 15:50:00|12511.4|12507.4|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|752
1730390100000|2024-10-31 15:55:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12512.9|12508.9|1547
1730390400000|2024-10-31 16:00:00|12525.4|12521.4|12541.1|12537.1|12541.1|12537.1|12519.2|12515.2|851
1730390700000|2024-10-31 16:05:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12537.9|12533.9|1039
1730391000000|2024-10-31 16:10:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12537.9|12533.9|1761
1730391300000|2024-10-31 16:15:00|12553.6|12549.6|12547.3|12543.3|12566.1|12562.1|12547.3|12543.3|1513
1730391600000|2024-10-31 16:20:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12541.1|12537.1|874
1730391900000|2024-10-31 16:25:00|12541.1|12537.1|12544.2|12540.2|12550.4|12546.4|12541.1|12537.1|1092
1730392200000|2024-10-31 16:30:00|12541.1|12537.1|12544.2|12540.2|12550.4|12546.4|12541.1|12537.1|1207
1730392500000|2024-10-31 16:35:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|464
1730392800000|2024-10-31 16:40:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|672
1730393100000|2024-10-31 16:45:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|497
1730393400000|2024-10-31 16:50:00|12544.2|12540.2|12553.6|12549.6|12553.6|12549.6|12541.1|12537.1|701
1730393700000|2024-10-31 16:55:00|12550.4|12546.4|12562.9|12558.9|12562.9|12558.9|12550.4|12546.4|1022
1730394000000|2024-10-31 17:00:00|12566.1|12562.1|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|1127
1730394300000|2024-10-31 17:05:00|12569.2|12565.2|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|1042
1730394600000|2024-10-31 17:10:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|1609
1730394900000|2024-10-31 17:15:00|12575.4|12571.4|12591.1|12587.1|12591.1|12587.1|12575.4|12571.4|1867
1730395200000|2024-10-31 17:20:00|12587.9|12583.9|12591.1|12587.1|12597.3|12593.3|12587.9|12583.9|1422
1730395500000|2024-10-31 17:25:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12587.9|12583.9|1110
1730395800000|2024-10-31 17:30:00|12597.3|12593.3|12603.6|12599.6|12606.7|12602.7|12597.3|12593.3|2034
1730396100000|2024-10-31 17:35:00|12606.7|12602.7|12600.4|12596.4|12612.9|12608.9|12600.4|12596.4|1514
1730396400000|2024-10-31 17:40:00|12602|12598|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|862
1730396700000|2024-10-31 17:45:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|1120
1730397000000|2024-10-31 17:50:00|12591.1|12587.1|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|694
1730397300000|2024-10-31 17:55:00|12581.7|12577.7|12591.1|12587.1|12591.1|12587.1|12581.7|12577.7|1078
1730397600000|2024-10-31 18:00:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|1199
1730397900000|2024-10-31 18:05:00|12587.9|12583.9|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|785
1730398200000|2024-10-31 18:10:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|1044
1730398500000|2024-10-31 18:15:00|12597.3|12593.3|12584.8|12580.8|12597.3|12593.3|12584.8|12580.8|996
1730398800000|2024-10-31 18:20:00|12581.7|12577.7|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|936
1730399100000|2024-10-31 18:25:00|12572.3|12568.3|12584.8|12580.8|12587.9|12583.9|12572.3|12568.3|995
1730399400000|2024-10-31 18:30:00|12587.9|12583.9|12587.9|12583.9|12594.2|12590.2|12578.6|12574.6|1508
1730399700000|2024-10-31 18:35:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|959
1730400000000|2024-10-31 18:40:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12572.3|12568.3|819
1730400300000|2024-10-31 18:45:00|12581.7|12577.7|12569.2|12565.2|12581.7|12577.7|12569.2|12565.2|1160
1730400600000|2024-10-31 18:50:00|12566.1|12562.1|12572.3|12568.3|12572.3|12568.3|12556.7|12552.7|2812
1730400900000|2024-10-31 18:55:00|12566.1|12562.1|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|1965
1730401200000|2024-10-31 19:00:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12553.6|12549.6|2569
1730401500000|2024-10-31 19:05:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|1351
1730401800000|2024-10-31 19:10:00|12566.1|12562.1|12581.7|12577.7|12581.7|12577.7|12566.1|12562.1|1224
1730402100000|2024-10-31 19:15:00|12578.6|12574.6|12575.4|12571.4|12584.8|12580.8|12572.3|12568.3|1589
1730402400000|2024-10-31 19:20:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|1145
1730402700000|2024-10-31 19:25:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|1267
1730403000000|2024-10-31 19:30:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|1931
1730403300000|2024-10-31 19:35:00|12575.4|12571.4|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|1541
1730403600000|2024-10-31 19:40:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|2117
1730403900000|2024-10-31 19:45:00|12566.1|12562.1|12547.3|12543.3|12569.2|12565.2|12547.3|12543.3|2697
1730404200000|2024-10-31 19:50:00|12545.8|12541.8|12522.3|12518.3|12545.8|12541.8|12516.1|12512.1|4966
1730404500000|2024-10-31 19:55:00|12519.2|12515.2|12547.3|12543.3|12562.9|12558.9|12519.2|12515.2|13557
1730404800000|2024-10-31 20:00:00|12548.9|12544.9|12550.4|12546.4|12553.6|12549.6|12531.7|12527.7|7639
1730405100000|2024-10-31 20:05:00|12553.6|12549.6|12556.7|12552.7|12569.2|12565.2|12550.4|12546.4|3511
1730405400000|2024-10-31 20:10:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|951
1730405700000|2024-10-31 20:15:00|12559.8|12555.8|12547.3|12543.3|12559.8|12555.8|12547.3|12543.3|2700
1730406000000|2024-10-31 20:20:00|12544.2|12540.2|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|865
1730406300000|2024-10-31 20:25:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|540
1730406600000|2024-10-31 20:30:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|887
1730406900000|2024-10-31 20:35:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|1125
1730407200000|2024-10-31 20:40:00|12559.8|12555.8|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|859
1730407500000|2024-10-31 20:45:00|12562.9|12558.9|12562.9|12558.9|12564.5|12560.5|12562.9|12558.9|330
1730407800000|2024-10-31 20:50:00|12566.1|12562.1|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|783
1730408100000|2024-10-31 20:55:00|12555.1|12551.1|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|958
1730412000000|2024-10-31 22:00:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|72
1730412300000|2024-10-31 22:05:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|119
1730412600000|2024-10-31 22:10:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|78
1730412900000|2024-10-31 22:15:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|22
1730413200000|2024-10-31 22:20:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|65
1730413500000|2024-10-31 22:25:00|||||||||66
1730413800000|2024-10-31 22:30:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|95
1730414100000|2024-10-31 22:35:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|36
1730414400000|2024-10-31 22:40:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|41
1730414700000|2024-10-31 22:45:00|||||||||1
1730415000000|2024-10-31 22:50:00|||||||||1
1730415300000|2024-10-31 22:55:00|12561.4|12557.4|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|40
1730415900000|2024-10-31 23:05:00|||||||||12
1730416200000|2024-10-31 23:10:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|19
1730416500000|2024-10-31 23:15:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|59
1730416800000|2024-10-31 23:20:00|||||||||3
1730417100000|2024-10-31 23:25:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|143
1730417400000|2024-10-31 23:30:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|27
1730417700000|2024-10-31 23:35:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|52
1730418000000|2024-10-31 23:40:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|84
1730418300000|2024-10-31 23:45:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|306
1730418600000|2024-10-31 23:50:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|129
1730418900000|2024-10-31 23:55:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|146
1730419200000|2024-11-01 00:00:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|121
1730419500000|2024-11-01 00:05:00|12550.4|12546.4|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|190
1730419800000|2024-11-01 00:10:00|12548.9|12544.9|12553.6|12549.6|12556.7|12552.7|12548.9|12544.9|275
1730420100000|2024-11-01 00:15:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|234
1730420400000|2024-11-01 00:20:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|290
1730420700000|2024-11-01 00:25:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|85
1730421000000|2024-11-01 00:30:00|12548.9|12544.9|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|78
1730421300000|2024-11-01 00:35:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|182
1730421600000|2024-11-01 00:40:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|161
1730421900000|2024-11-01 00:45:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|84
1730422200000|2024-11-01 00:50:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12559.8|12555.8|225
1730422500000|2024-11-01 00:55:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|197
1730422800000|2024-11-01 01:00:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|135
1730423100000|2024-11-01 01:05:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|184
1730423400000|2024-11-01 01:10:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|158
1730423700000|2024-11-01 01:15:00|12564.5|12560.5|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|127
1730424000000|2024-11-01 01:20:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|190
1730424300000|2024-11-01 01:25:00|||||||||104
1730424600000|2024-11-01 01:30:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|183
1730424900000|2024-11-01 01:35:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|347
1730425200000|2024-11-01 01:40:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|147
1730425500000|2024-11-01 01:45:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|120
1730425800000|2024-11-01 01:50:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|117
1730426100000|2024-11-01 01:55:00|12584.8|12580.8|12583.3|12579.3|12584.8|12580.8|12581.7|12577.7|194
1730426400000|2024-11-01 02:00:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|147
1730426700000|2024-11-01 02:05:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|59
1730427000000|2024-11-01 02:10:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|130
1730427300000|2024-11-01 02:15:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|25
1730427600000|2024-11-01 02:20:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|131
1730427900000|2024-11-01 02:25:00|12572.3|12568.3|12573.9|12569.9|12575.4|12571.4|12572.3|12568.3|126
1730428200000|2024-11-01 02:30:00|12572.3|12568.3|12572.3|12568.3|12573.9|12569.9|12572.3|12568.3|13
1730428500000|2024-11-01 02:35:00|||||||||204
1730428800000|2024-11-01 02:40:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|79
1730429100000|2024-11-01 02:45:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|25
1730429400000|2024-11-01 02:50:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|87
1730429700000|2024-11-01 02:55:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|159
1730430000000|2024-11-01 03:00:00|||||||||47
1730430300000|2024-11-01 03:05:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|139
1730430600000|2024-11-01 03:10:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|131
1730430900000|2024-11-01 03:15:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|119
1730431200000|2024-11-01 03:20:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|218
1730431500000|2024-11-01 03:25:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|94
1730431800000|2024-11-01 03:30:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|153
1730432100000|2024-11-01 03:35:00|12581.7|12577.7|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|194
1730432400000|2024-11-01 03:40:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|161
1730432700000|2024-11-01 03:45:00|12580.1|12576.1|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|355
1730433000000|2024-11-01 03:50:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|312
1730433300000|2024-11-01 03:55:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|55
1730433600000|2024-11-01 04:00:00|||||||||26
1730433900000|2024-11-01 04:05:00|||||||||122
1730434200000|2024-11-01 04:10:00|||||||||18
1730434500000|2024-11-01 04:15:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|145
1730434800000|2024-11-01 04:20:00|||||||||4
1730435100000|2024-11-01 04:25:00|||||||||9
1730435400000|2024-11-01 04:30:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|67
1730435700000|2024-11-01 04:35:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12583.3|12579.3|50
1730436000000|2024-11-01 04:40:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|120
1730436300000|2024-11-01 04:45:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|213
1730436600000|2024-11-01 04:50:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|146
1730436900000|2024-11-01 04:55:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|98
1730437200000|2024-11-01 05:00:00|||||||||6
1730437500000|2024-11-01 05:05:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|144
1730437800000|2024-11-01 05:10:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|47
1730438100000|2024-11-01 05:15:00|12595.8|12591.8|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|198
1730438400000|2024-11-01 05:20:00|12595.8|12591.8|12594.2|12590.2|12595.8|12591.8|12591.1|12587.1|222
1730438700000|2024-11-01 05:25:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|482
1730439000000|2024-11-01 05:30:00|12598.9|12594.9|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|399
1730439300000|2024-11-01 05:35:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12602|12598|40
1730439600000|2024-11-01 05:40:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|331
1730439900000|2024-11-01 05:45:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|210
1730440200000|2024-11-01 05:50:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|34
1730440500000|2024-11-01 05:55:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|131
1730440800000|2024-11-01 06:00:00|12612.9|12608.9|12616.1|12612.1|12622.3|12618.3|12609.8|12605.8|588
1730441100000|2024-11-01 06:05:00|12614.5|12610.5|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|437
1730441400000|2024-11-01 06:10:00|12612.9|12608.9|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|226
1730441700000|2024-11-01 06:15:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|204
1730442000000|2024-11-01 06:20:00|12628.6|12624.6|12627|12623|12628.6|12624.6|12625.4|12621.4|475
1730442300000|2024-11-01 06:25:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|38
1730442600000|2024-11-01 06:30:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|206
1730442900000|2024-11-01 06:35:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|374
1730443200000|2024-11-01 06:40:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|205
1730443500000|2024-11-01 06:45:00|12620.8|12616.8|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|582
1730443800000|2024-11-01 06:50:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|576
1730444100000|2024-11-01 06:55:00|||||||||117
1730444400000|2024-11-01 07:00:00|12622.3|12618.3|12616.1|12612.1|12625.4|12621.4|12612.9|12608.9|618
1730444700000|2024-11-01 07:05:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|585
1730445000000|2024-11-01 07:10:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|315
1730445300000|2024-11-01 07:15:00|12609.8|12605.8|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|238
1730445600000|2024-11-01 07:20:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|170
1730445900000|2024-11-01 07:25:00|12603.6|12599.6|12612.9|12608.9|12612.9|12608.9|12603.6|12599.6|318
1730446200000|2024-11-01 07:30:00|12611.4|12607.4|12608.3|12604.3|12616.1|12612.1|12606.7|12602.7|513
1730446500000|2024-11-01 07:35:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|417
1730446800000|2024-11-01 07:40:00|12606.7|12602.7|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|312
1730447100000|2024-11-01 07:45:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|324
1730447400000|2024-11-01 07:50:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|319
1730447700000|2024-11-01 07:55:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|473
1730448000000|2024-11-01 08:00:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12578.6|12574.6|584
1730448300000|2024-11-01 08:05:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|434
1730448600000|2024-11-01 08:10:00|12584.8|12580.8|12572.3|12568.3|12584.8|12580.8|12572.3|12568.3|618
1730448900000|2024-11-01 08:15:00|12569.2|12565.2|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|298
1730449200000|2024-11-01 08:20:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|215
1730449500000|2024-11-01 08:25:00|12562.9|12558.9|12553.6|12549.6|12562.9|12558.9|12553.6|12549.6|672
1730449800000|2024-11-01 08:30:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|384
1730450100000|2024-11-01 08:35:00|12552|12548|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|132
1730450400000|2024-11-01 08:40:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|169
1730450700000|2024-11-01 08:45:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|245
1730451000000|2024-11-01 08:50:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|487
1730451300000|2024-11-01 08:55:00|12537.9|12533.9|12550.4|12546.4|12550.4|12546.4|12537.9|12533.9|837
1730451600000|2024-11-01 09:00:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|502
1730451900000|2024-11-01 09:05:00|12544.2|12540.2|12550.4|12546.4|12553.6|12549.6|12541.1|12537.1|453
1730452200000|2024-11-01 09:10:00|12548.9|12544.9|12547.3|12543.3|12548.9|12544.9|12544.2|12540.2|655
1730452500000|2024-11-01 09:15:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|469
1730452800000|2024-11-01 09:20:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|349
1730453100000|2024-11-01 09:25:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12542.6|12538.6|115
1730453400000|2024-11-01 09:30:00|12547.3|12543.3|12545.8|12541.8|12547.3|12543.3|12534.8|12530.8|1026
1730453700000|2024-11-01 09:35:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|381
1730454000000|2024-11-01 09:40:00|12547.3|12543.3|12541.1|12537.1|12550.4|12546.4|12541.1|12537.1|411
1730454300000|2024-11-01 09:45:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|503
1730454600000|2024-11-01 09:50:00|12537.9|12533.9|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|366
1730454900000|2024-11-01 09:55:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|329
1730455200000|2024-11-01 10:00:00|12539.5|12535.5|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|365
1730455500000|2024-11-01 10:05:00|12539.5|12535.5|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|871
1730455800000|2024-11-01 10:10:00|12542.6|12538.6|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|425
1730456100000|2024-11-01 10:15:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|468
1730456400000|2024-11-01 10:20:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|268
1730456700000|2024-11-01 10:25:00|12541.1|12537.1|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|786
1730457000000|2024-11-01 10:30:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|344
1730457300000|2024-11-01 10:35:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12531.7|12527.7|306
1730457600000|2024-11-01 10:40:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|389
1730457900000|2024-11-01 10:45:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12534.8|12530.8|691
1730458200000|2024-11-01 10:50:00|12541.1|12537.1|12553.6|12549.6|12553.6|12549.6|12541.1|12537.1|560
1730458500000|2024-11-01 10:55:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|795
1730458800000|2024-11-01 11:00:00|12550.4|12546.4|12562.9|12558.9|12562.9|12558.9|12544.2|12540.2|793
1730459100000|2024-11-01 11:05:00|12559.8|12555.8|12572.3|12568.3|12572.3|12568.3|12559.8|12555.8|867
1730459400000|2024-11-01 11:10:00|12569.2|12565.2|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|596
1730459700000|2024-11-01 11:15:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|990
1730460000000|2024-11-01 11:20:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|1202
1730460300000|2024-11-01 11:25:00|12562.9|12558.9|12553.6|12549.6|12562.9|12558.9|12550.4|12546.4|569
1730460600000|2024-11-01 11:30:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|686
1730460900000|2024-11-01 11:35:00|12556.7|12552.7|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|481
1730461200000|2024-11-01 11:40:00|12561.4|12557.4|12572.3|12568.3|12572.3|12568.3|12556.7|12552.7|480
1730461500000|2024-11-01 11:45:00|12575.4|12571.4|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|747
1730461800000|2024-11-01 11:50:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|757
1730462100000|2024-11-01 11:55:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12566.1|12562.1|494
1730462400000|2024-11-01 12:00:00|12575.4|12571.4|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|741
1730462700000|2024-11-01 12:05:00|12572.3|12568.3|12556.7|12552.7|12572.3|12568.3|12556.7|12552.7|917
1730463000000|2024-11-01 12:10:00|12553.6|12549.6|12547.3|12543.3|12556.7|12552.7|12544.2|12540.2|942
1730463300000|2024-11-01 12:15:00|12544.2|12540.2|12531.7|12527.7|12547.3|12543.3|12531.7|12527.7|1749
1730463600000|2024-11-01 12:20:00|12534.8|12530.8|12527|12523|12537.9|12533.9|12519.2|12515.2|2118
1730463900000|2024-11-01 12:25:00|12525.4|12521.4|12520.8|12516.8|12534.8|12530.8|12509.8|12505.8|874
1730464200000|2024-11-01 12:30:00|12519.2|12515.2|12575.4|12571.4|12637.9|12633.9|12458.3|12454.3|4495
1730464500000|2024-11-01 12:35:00|12572.3|12568.3|12606.7|12602.7|12609.8|12605.8|12569.2|12565.2|3910
1730464800000|2024-11-01 12:40:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12591.1|12587.1|3033
1730465100000|2024-11-01 12:45:00|12609.8|12605.8|12625.4|12621.4|12625.4|12621.4|12600.4|12596.4|3386
1730465400000|2024-11-01 12:50:00|12622.3|12618.3|12641.1|12637.1|12641.1|12637.1|12616.1|12612.1|2568
1730465700000|2024-11-01 12:55:00|12637.9|12633.9|12622.3|12618.3|12644.2|12640.2|12622.3|12618.3|2578
1730466000000|2024-11-01 13:00:00|12619.2|12615.2|12587.9|12583.9|12622.3|12618.3|12584.8|12580.8|3105
1730466300000|2024-11-01 13:05:00|12589.5|12585.5|12587.9|12583.9|12597.3|12593.3|12578.6|12574.6|2620
1730466600000|2024-11-01 13:10:00|12584.8|12580.8|12612.9|12608.9|12616.1|12612.1|12581.7|12577.7|4051
1730466900000|2024-11-01 13:15:00|12609.8|12605.8|12575.4|12571.4|12612.9|12608.9|12572.3|12568.3|2105
1730467200000|2024-11-01 13:20:00|12572.3|12568.3|12578.6|12574.6|12578.6|12574.6|12566.1|12562.1|1736
1730467500000|2024-11-01 13:25:00|12581.7|12577.7|12550.4|12546.4|12581.7|12577.7|12541.1|12537.1|3347
1730467800000|2024-11-01 13:30:00|12553.6|12549.6|12562.9|12558.9|12578.6|12574.6|12550.4|12546.4|3107
1730468100000|2024-11-01 13:35:00|12566.1|12562.1|12578.6|12574.6|12578.6|12574.6|12562.9|12558.9|3548
1730468400000|2024-11-01 13:40:00|12575.4|12571.4|12587.9|12583.9|12591.1|12587.1|12572.3|12568.3|1810
1730468700000|2024-11-01 13:45:00|12584.8|12580.8|12559.8|12555.8|12591.1|12587.1|12559.8|12555.8|2398
1730469000000|2024-11-01 13:50:00|12556.7|12552.7|12569.2|12565.2|12581.7|12577.7|12553.6|12549.6|2898
1730469300000|2024-11-01 13:55:00|12566.1|12562.1|12542.6|12538.6|12566.1|12562.1|12542.6|12538.6|2196
1730469600000|2024-11-01 14:00:00|12575.4|12571.4|12506.7|12502.7|12581.7|12577.7|12506.7|12502.7|4425
1730469900000|2024-11-01 14:05:00|12509.8|12505.8|12541.1|12537.1|12544.2|12540.2|12506.7|12502.7|2672
1730470200000|2024-11-01 14:10:00|12544.2|12540.2|12525.4|12521.4|12550.4|12546.4|12522.3|12518.3|2678
1730470500000|2024-11-01 14:15:00|12522.3|12518.3|12500.4|12496.4|12522.3|12518.3|12494.2|12490.2|1762
1730470800000|2024-11-01 14:20:00|12497.3|12493.3|12487.9|12483.9|12500.4|12496.4|12481.7|12477.7|2586
1730471100000|2024-11-01 14:25:00|12491.1|12487.1|12509.8|12505.8|12512.9|12508.9|12484.8|12480.8|2693
1730471400000|2024-11-01 14:30:00|12512.9|12508.9|12494.2|12490.2|12519.2|12515.2|12491.1|12487.1|2145
1730471700000|2024-11-01 14:35:00|12497.3|12493.3|12472.3|12468.3|12497.3|12493.3|12469.2|12465.2|2736
1730472000000|2024-11-01 14:40:00|12469.2|12465.2|12462.9|12458.9|12472.3|12468.3|12458.3|12454.3|3770
1730472300000|2024-11-01 14:45:00|12459.8|12455.8|12462.9|12458.9|12475.4|12471.4|12459.8|12455.8|2391
1730472600000|2024-11-01 14:50:00|12461.4|12457.4|12447.3|12443.3|12472.3|12468.3|12444.2|12440.2|2619
1730472900000|2024-11-01 14:55:00|12445.8|12441.8|12444.2|12440.2|12453.6|12449.6|12444.2|12440.2|3389
1730473200000|2024-11-01 15:00:00|12441.1|12437.1|12422.3|12418.3|12441.1|12437.1|12422.3|12418.3|2858
1730473500000|2024-11-01 15:05:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12412.9|12408.9|2646
1730473800000|2024-11-01 15:10:00|12431.7|12427.7|12437.9|12433.9|12441.1|12437.1|12428.6|12424.6|1834
1730474100000|2024-11-01 15:15:00|12434.8|12430.8|12441.1|12437.1|12444.2|12440.2|12434.8|12430.8|2273
1730474400000|2024-11-01 15:20:00|12444.2|12440.2|12453.6|12449.6|12453.6|12449.6|12441.1|12437.1|1365
1730474700000|2024-11-01 15:25:00|12450.4|12446.4|12450.4|12446.4|12456.7|12452.7|12441.1|12437.1|2143
1730475000000|2024-11-01 15:30:00|12453.6|12449.6|12434.8|12430.8|12453.6|12449.6|12431.7|12427.7|2008
1730475300000|2024-11-01 15:35:00|12431.7|12427.7|12431.7|12427.7|12444.2|12440.2|12428.6|12424.6|1794
1730475600000|2024-11-01 15:40:00|12434.8|12430.8|12416.1|12412.1|12434.8|12430.8|12416.1|12412.1|1952
1730475900000|2024-11-01 15:45:00|12412.9|12408.9|12391.1|12387.1|12412.9|12408.9|12391.1|12387.1|2649
1730476200000|2024-11-01 15:50:00|12394.2|12390.2|12400.4|12396.4|12403.6|12399.6|12392.6|12388.6|1177
1730476500000|2024-11-01 15:55:00|12397.3|12393.3|12406.7|12402.7|12409.8|12405.8|12397.3|12393.3|1091
1730476800000|2024-11-01 16:00:00|12409.8|12405.8|12416.1|12412.1|12419.2|12415.2|12406.7|12402.7|1178
1730477100000|2024-11-01 16:05:00|12412.9|12408.9|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|854
1730477400000|2024-11-01 16:10:00|12416.1|12412.1|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|406
1730477700000|2024-11-01 16:15:00|12409.8|12405.8|12422.3|12418.3|12422.3|12418.3|12406.7|12402.7|957
1730478000000|2024-11-01 16:20:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|537
1730478300000|2024-11-01 16:25:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|1115
1730478600000|2024-11-01 16:30:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|441
1730478900000|2024-11-01 16:35:00|12419.2|12415.2|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|589
1730479200000|2024-11-01 16:40:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|1027
1730479500000|2024-11-01 16:45:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|630
1730479800000|2024-11-01 16:50:00|12422.3|12418.3|12428.6|12424.6|12434.8|12430.8|12419.2|12415.2|1362
1730480100000|2024-11-01 16:55:00|12425.4|12421.4|12412.9|12408.9|12425.4|12421.4|12412.9|12408.9|991
1730480400000|2024-11-01 17:00:00|12409.8|12405.8|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|953
1730480700000|2024-11-01 17:05:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|192
1730481000000|2024-11-01 17:10:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|390
1730481300000|2024-11-01 17:15:00|12412.9|12408.9|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|779
1730481600000|2024-11-01 17:20:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|1122
1730481900000|2024-11-01 17:25:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|529
1730482200000|2024-11-01 17:30:00|12416.1|12412.1|12403.6|12399.6|12416.1|12412.1|12403.6|12399.6|813
1730482500000|2024-11-01 17:35:00|12400.4|12396.4|12394.2|12390.2|12403.6|12399.6|12391.1|12387.1|1138
1730482800000|2024-11-01 17:40:00|12397.3|12393.3|12375.4|12371.4|12397.3|12393.3|12375.4|12371.4|1287
1730483100000|2024-11-01 17:45:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|1107
1730483400000|2024-11-01 17:50:00|12381.7|12377.7|12391.1|12387.1|12394.2|12390.2|12381.7|12377.7|1028
1730483700000|2024-11-01 17:55:00|12394.2|12390.2|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|1146
1730484000000|2024-11-01 18:00:00|12394.2|12390.2|12391.1|12387.1|12397.3|12393.3|12384.8|12380.8|628
1730484300000|2024-11-01 18:05:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12378.6|12374.6|997
1730484600000|2024-11-01 18:10:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|708
1730484900000|2024-11-01 18:15:00|12381.7|12377.7|12391.1|12387.1|12391.1|12387.1|12381.7|12377.7|405
1730485200000|2024-11-01 18:20:00|12392.6|12388.6|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|860
1730485500000|2024-11-01 18:25:00|12395.8|12391.8|12400.4|12396.4|12406.7|12402.7|12394.2|12390.2|1004
1730485800000|2024-11-01 18:30:00|12397.3|12393.3|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|425
1730486100000|2024-11-01 18:35:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|312
1730486400000|2024-11-01 18:40:00|12406.7|12402.7|12400.4|12396.4|12406.7|12402.7|12397.3|12393.3|428
1730486700000|2024-11-01 18:45:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|569
1730487000000|2024-11-01 18:50:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|740
1730487300000|2024-11-01 18:55:00|12394.2|12390.2|12387.9|12383.9|12397.3|12393.3|12387.9|12383.9|2075
1730487600000|2024-11-01 19:00:00|12391.1|12387.1|12381.7|12377.7|12391.1|12387.1|12378.6|12374.6|1145
1730487900000|2024-11-01 19:05:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12381.7|12377.7|619
1730488200000|2024-11-01 19:10:00|12389.5|12385.5|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|301
1730488500000|2024-11-01 19:15:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|378
1730488800000|2024-11-01 19:20:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|545
1730489100000|2024-11-01 19:25:00|12384.8|12380.8|12378.6|12374.6|12387.9|12383.9|12378.6|12374.6|1090
1730489400000|2024-11-01 19:30:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|398
1730489700000|2024-11-01 19:35:00|12378.6|12374.6|12369.2|12365.2|12381.7|12377.7|12369.2|12365.2|1742
1730490000000|2024-11-01 19:40:00|12366.1|12362.1|12362.9|12358.9|12369.2|12365.2|12359.8|12355.8|1157
1730490300000|2024-11-01 19:45:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|1100
1730490600000|2024-11-01 19:50:00|12366.1|12362.1|12362.9|12358.9|12372.3|12368.3|12362.9|12358.9|1466
1730490900000|2024-11-01 19:55:00|12366.1|12362.1|12369.2|12365.2|12375.4|12371.4|12362.9|12358.9|2026
1730491200000|2024-11-01 20:00:00|12372.3|12368.3|12362.9|12358.9|12375.4|12371.4|12359.8|12355.8|1396
1730491500000|2024-11-01 20:05:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|1091
1730491800000|2024-11-01 20:10:00|12361.4|12357.4|12350.4|12346.4|12362.9|12358.9|12350.4|12346.4|490
1730492100000|2024-11-01 20:15:00|12348.9|12344.9|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|507
1730492400000|2024-11-01 20:20:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|1356
1730492700000|2024-11-01 20:25:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|378
1730493000000|2024-11-01 20:30:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12347.3|12343.3|1203
1730493300000|2024-11-01 20:35:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|797
1730493600000|2024-11-01 20:40:00|12353.6|12349.6|12347.3|12343.3|12356.7|12352.7|12347.3|12343.3|1014
1730493900000|2024-11-01 20:45:00|12344.2|12340.2|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|826
1730494200000|2024-11-01 20:50:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|703
1730494500000|2024-11-01 20:55:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|917
1730674800000|2024-11-03 23:00:00|12470.8|12466.8|12489.5|12485.5|12512.9|12508.9|12469.2|12465.2|1038
1730675100000|2024-11-03 23:05:00|12491.1|12487.1|12508.3|12504.3|12512.9|12508.9|12481.7|12477.7|554
1730675400000|2024-11-03 23:10:00|12506.7|12502.7|12509.8|12505.8|12519.2|12515.2|12500.4|12496.4|359
1730675700000|2024-11-03 23:15:00|12506.7|12502.7|12503.6|12499.6|12509.8|12505.8|12502|12498|255
1730676000000|2024-11-03 23:20:00|12502|12498|12494.2|12490.2|12508.3|12504.3|12494.2|12490.2|213
1730676300000|2024-11-03 23:25:00|12495.8|12491.8|12503.6|12499.6|12506.7|12502.7|12492.6|12488.6|263
1730676600000|2024-11-03 23:30:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|360
1730676900000|2024-11-03 23:35:00|12500.4|12496.4|12497.3|12493.3|12509.8|12505.8|12497.3|12493.3|826
1730677200000|2024-11-03 23:40:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|327
1730677500000|2024-11-03 23:45:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|220
1730677800000|2024-11-03 23:50:00|12503.6|12499.6|12492.6|12488.6|12503.6|12499.6|12491.1|12487.1|307
1730678100000|2024-11-03 23:55:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|135
1730678400000|2024-11-04 00:00:00|12495.8|12491.8|12487.9|12483.9|12495.8|12491.8|12487.9|12483.9|128
1730678700000|2024-11-04 00:05:00|12491.1|12487.1|12503.6|12499.6|12503.6|12499.6|12484.8|12480.8|646
1730679000000|2024-11-04 00:10:00|12500.4|12496.4|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|188
1730679300000|2024-11-04 00:15:00|12494.2|12490.2|12503.6|12499.6|12503.6|12499.6|12487.9|12483.9|352
1730679600000|2024-11-04 00:20:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|111
1730679900000|2024-11-04 00:25:00|12491.1|12487.1|12489.5|12485.5|12494.2|12490.2|12487.9|12483.9|205
1730680200000|2024-11-04 00:30:00|12491.1|12487.1|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|122
1730680500000|2024-11-04 00:35:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|175
1730680800000|2024-11-04 00:40:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|115
1730681100000|2024-11-04 00:45:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|127
1730681400000|2024-11-04 00:50:00|12486.4|12482.4|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|144
1730681700000|2024-11-04 00:55:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|11
1730682000000|2024-11-04 01:00:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|332
1730682300000|2024-11-04 01:05:00|12478.6|12474.6|12475.4|12471.4|12481.7|12477.7|12475.4|12471.4|213
1730682600000|2024-11-04 01:10:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|205
1730682900000|2024-11-04 01:15:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|501
1730683200000|2024-11-04 01:20:00|12478.6|12474.6|12484.8|12480.8|12484.8|12480.8|12478.6|12474.6|119
1730683500000|2024-11-04 01:25:00|12486.4|12482.4|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|224
1730683800000|2024-11-04 01:30:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|219
1730684100000|2024-11-04 01:35:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|235
1730684400000|2024-11-04 01:40:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|137
1730684700000|2024-11-04 01:45:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|55
1730685000000|2024-11-04 01:50:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|93
1730685300000|2024-11-04 01:55:00|||||||||13
1730685600000|2024-11-04 02:00:00|12491.1|12487.1|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|223
1730685900000|2024-11-04 02:05:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|148
1730686200000|2024-11-04 02:10:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|68
1730686500000|2024-11-04 02:15:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|200
1730686800000|2024-11-04 02:20:00|12489.5|12485.5|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|268
1730687100000|2024-11-04 02:25:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|105
1730687400000|2024-11-04 02:30:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|78
1730687700000|2024-11-04 02:35:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|130
1730688000000|2024-11-04 02:40:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|52
1730688300000|2024-11-04 02:45:00|||||||||11
1730688600000|2024-11-04 02:50:00|||||||||29
1730688900000|2024-11-04 02:55:00|12500.4|12496.4|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|116
1730689200000|2024-11-04 03:00:00|||||||||73
1730689500000|2024-11-04 03:05:00|12505.1|12501.1|12506.7|12502.7|12506.7|12502.7|12505.1|12501.1|43
1730689800000|2024-11-04 03:10:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|145
1730690100000|2024-11-04 03:15:00|||||||||125
1730690400000|2024-11-04 03:20:00|12509.8|12505.8|12509.8|12505.8|12511.4|12507.4|12509.8|12505.8|117
1730690700000|2024-11-04 03:25:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|185
1730691000000|2024-11-04 03:30:00|12509.8|12505.8|12511.4|12507.4|12511.4|12507.4|12506.7|12502.7|321
1730691300000|2024-11-04 03:35:00|12509.8|12505.8|12511.4|12507.4|12512.9|12508.9|12509.8|12505.8|206
1730691600000|2024-11-04 03:40:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|163
1730691900000|2024-11-04 03:45:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|88
1730692200000|2024-11-04 03:50:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|109
1730692500000|2024-11-04 03:55:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|94
1730692800000|2024-11-04 04:00:00|||||||||116
1730693100000|2024-11-04 04:05:00|||||||||26
1730693400000|2024-11-04 04:10:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|115
1730693700000|2024-11-04 04:15:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|156
1730694000000|2024-11-04 04:20:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|68
1730694300000|2024-11-04 04:25:00|||||||||38
1730694600000|2024-11-04 04:30:00|||||||||58
1730694900000|2024-11-04 04:35:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|130
1730695200000|2024-11-04 04:40:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|77
1730695500000|2024-11-04 04:45:00|12508.3|12504.3|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|92
1730695800000|2024-11-04 04:50:00|||||||||28
1730696100000|2024-11-04 04:55:00|||||||||96
1730696400000|2024-11-04 05:00:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|99
1730696700000|2024-11-04 05:05:00|||||||||56
1730697000000|2024-11-04 05:10:00|||||||||76
1730697300000|2024-11-04 05:15:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|94
1730697600000|2024-11-04 05:20:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|108
1730697900000|2024-11-04 05:25:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|117
1730698200000|2024-11-04 05:30:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|136
1730698500000|2024-11-04 05:35:00|||||||||12
1730698800000|2024-11-04 05:40:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|122
1730699100000|2024-11-04 05:45:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|126
1730699400000|2024-11-04 05:50:00|||||||||10
1730699700000|2024-11-04 05:55:00|||||||||82
1730700000000|2024-11-04 06:00:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|120
1730700300000|2024-11-04 06:05:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|69
1730700600000|2024-11-04 06:10:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|86
1730700900000|2024-11-04 06:15:00|||||||||14
1730701200000|2024-11-04 06:20:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|72
1730701500000|2024-11-04 06:25:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|73
1730701800000|2024-11-04 06:30:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|74
1730702100000|2024-11-04 06:35:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|41
1730702400000|2024-11-04 06:40:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|58
1730702700000|2024-11-04 06:45:00|12520.8|12516.8|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|149
1730703000000|2024-11-04 06:50:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|200
1730703300000|2024-11-04 06:55:00|12520.8|12516.8|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|212
1730703600000|2024-11-04 07:00:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|221
1730703900000|2024-11-04 07:05:00|12516.1|12512.1|12500.4|12496.4|12516.1|12512.1|12500.4|12496.4|586
1730704200000|2024-11-04 07:10:00|12502|12498|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|437
1730704500000|2024-11-04 07:15:00|12500.4|12496.4|12500.4|12496.4|12509.8|12505.8|12497.3|12493.3|327
1730704800000|2024-11-04 07:20:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12497.3|12493.3|288
1730705100000|2024-11-04 07:25:00|12503.6|12499.6|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|307
1730705400000|2024-11-04 07:30:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|327
1730705700000|2024-11-04 07:35:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|349
1730706000000|2024-11-04 07:40:00|12506.7|12502.7|12500.4|12496.4|12509.8|12505.8|12497.3|12493.3|307
1730706300000|2024-11-04 07:45:00|12505.1|12501.1|12500.4|12496.4|12505.1|12501.1|12494.2|12490.2|295
1730706600000|2024-11-04 07:50:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|341
1730706900000|2024-11-04 07:55:00|12494.2|12490.2|12503.6|12499.6|12503.6|12499.6|12491.1|12487.1|189
1730707200000|2024-11-04 08:00:00|12500.4|12496.4|12503.6|12499.6|12509.8|12505.8|12497.3|12493.3|620
1730707500000|2024-11-04 08:05:00|12506.7|12502.7|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|513
1730707800000|2024-11-04 08:10:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|305
1730708100000|2024-11-04 08:15:00|12494.2|12490.2|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|293
1730708400000|2024-11-04 08:20:00|12500.4|12496.4|12509.8|12505.8|12509.8|12505.8|12497.3|12493.3|191
1730708700000|2024-11-04 08:25:00|12506.7|12502.7|12519.2|12515.2|12525.4|12521.4|12506.7|12502.7|557
1730709000000|2024-11-04 08:30:00|12517.6|12513.6|12509.8|12505.8|12517.6|12513.6|12500.4|12496.4|384
1730709300000|2024-11-04 08:35:00|12506.7|12502.7|12500.4|12496.4|12506.7|12502.7|12494.2|12490.2|434
1730709600000|2024-11-04 08:40:00|12503.6|12499.6|12503.6|12499.6|12512.9|12508.9|12500.4|12496.4|250
1730709900000|2024-11-04 08:45:00|12509.8|12505.8|12512.9|12508.9|12519.2|12515.2|12506.7|12502.7|655
1730710200000|2024-11-04 08:50:00|12519.2|12515.2|12512.9|12508.9|12522.3|12518.3|12506.7|12502.7|519
1730710500000|2024-11-04 08:55:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|223
1730710800000|2024-11-04 09:00:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|372
1730711100000|2024-11-04 09:05:00|12505.1|12501.1|12500.4|12496.4|12506.7|12502.7|12497.3|12493.3|746
1730711400000|2024-11-04 09:10:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|262
1730711700000|2024-11-04 09:15:00|12502|12498|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|275
1730712000000|2024-11-04 09:20:00|12500.4|12496.4|12509.8|12505.8|12512.9|12508.9|12500.4|12496.4|267
1730712300000|2024-11-04 09:25:00|12506.7|12502.7|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|431
1730712600000|2024-11-04 09:30:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|326
1730712900000|2024-11-04 09:35:00|12516.1|12512.1|12531.7|12527.7|12531.7|12527.7|12516.1|12512.1|214
1730713200000|2024-11-04 09:40:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|411
1730713500000|2024-11-04 09:45:00|12531.7|12527.7|12537.9|12533.9|12537.9|12533.9|12528.6|12524.6|434
1730713800000|2024-11-04 09:50:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|436
1730714100000|2024-11-04 09:55:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|173
1730714400000|2024-11-04 10:00:00|12525.4|12521.4|12516.1|12512.1|12528.6|12524.6|12512.9|12508.9|519
1730714700000|2024-11-04 10:05:00|12512.9|12508.9|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|330
1730715000000|2024-11-04 10:10:00|12522.3|12518.3|12516.1|12512.1|12525.4|12521.4|12512.9|12508.9|822
1730715300000|2024-11-04 10:15:00|12514.5|12510.5|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|383
1730715600000|2024-11-04 10:20:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|650
1730715900000|2024-11-04 10:25:00|12517.6|12513.6|12528.6|12524.6|12528.6|12524.6|12517.6|12513.6|280
1730716200000|2024-11-04 10:30:00|12525.4|12521.4|12531.7|12527.7|12534.8|12530.8|12525.4|12521.4|209
1730716500000|2024-11-04 10:35:00|12533.3|12529.3|12528.6|12524.6|12533.3|12529.3|12528.6|12524.6|269
1730716800000|2024-11-04 10:40:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|300
1730717100000|2024-11-04 10:45:00|12534.8|12530.8|12533.3|12529.3|12534.8|12530.8|12531.7|12527.7|348
1730717400000|2024-11-04 10:50:00|12534.8|12530.8|12525.4|12521.4|12534.8|12530.8|12525.4|12521.4|320
1730717700000|2024-11-04 10:55:00|12528.6|12524.6|12537.9|12533.9|12537.9|12533.9|12528.6|12524.6|510
1730718000000|2024-11-04 11:00:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12534.8|12530.8|323
1730718300000|2024-11-04 11:05:00|12547.3|12543.3|12553.6|12549.6|12553.6|12549.6|12544.2|12540.2|393
1730718600000|2024-11-04 11:10:00|12555.1|12551.1|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|1004
1730718900000|2024-11-04 11:15:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|408
1730719200000|2024-11-04 11:20:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|434
1730719500000|2024-11-04 11:25:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|354
1730719800000|2024-11-04 11:30:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|409
1730720100000|2024-11-04 11:35:00|12566.1|12562.1|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|653
1730720400000|2024-11-04 11:40:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|287
1730720700000|2024-11-04 11:45:00|12559.8|12555.8|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|317
1730721000000|2024-11-04 11:50:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|635
1730721300000|2024-11-04 11:55:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|573
1730721600000|2024-11-04 12:00:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|331
1730721900000|2024-11-04 12:05:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|683
1730722200000|2024-11-04 12:10:00|12559.8|12555.8|12553.6|12549.6|12562.9|12558.9|12553.6|12549.6|448
1730722500000|2024-11-04 12:15:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|574
1730722800000|2024-11-04 12:20:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12539.5|12535.5|873
1730723100000|2024-11-04 12:25:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|1013
1730723400000|2024-11-04 12:30:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|866
1730723700000|2024-11-04 12:35:00|12544.2|12540.2|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|513
1730724000000|2024-11-04 12:40:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12537.9|12533.9|777
1730724300000|2024-11-04 12:45:00|12544.2|12540.2|12553.6|12549.6|12553.6|12549.6|12541.1|12537.1|610
1730724600000|2024-11-04 12:50:00|12556.7|12552.7|12547.3|12543.3|12556.7|12552.7|12544.2|12540.2|367
1730724900000|2024-11-04 12:55:00|12544.2|12540.2|12534.8|12530.8|12544.2|12540.2|12534.8|12530.8|744
1730725200000|2024-11-04 13:00:00|12531.7|12527.7|12541.1|12537.1|12547.3|12543.3|12531.7|12527.7|1035
1730725500000|2024-11-04 13:05:00|12544.2|12540.2|12550.4|12546.4|12553.6|12549.6|12541.1|12537.1|1126
1730725800000|2024-11-04 13:10:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12544.2|12540.2|1187
1730726100000|2024-11-04 13:15:00|12553.6|12549.6|12556.7|12552.7|12562.9|12558.9|12553.6|12549.6|970
1730726400000|2024-11-04 13:20:00|12553.6|12549.6|12537.9|12533.9|12553.6|12549.6|12537.9|12533.9|1808
1730726700000|2024-11-04 13:25:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12528.6|12524.6|852
1730727000000|2024-11-04 13:30:00|12534.8|12530.8|12528.6|12524.6|12541.1|12537.1|12525.4|12521.4|1165
1730727300000|2024-11-04 13:35:00|12525.4|12521.4|12531.7|12527.7|12537.9|12533.9|12519.2|12515.2|1206
1730727600000|2024-11-04 13:40:00|12534.8|12530.8|12534.8|12530.8|12541.1|12537.1|12531.7|12527.7|833
1730727900000|2024-11-04 13:45:00|12536.4|12532.4|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|1303
1730728200000|2024-11-04 13:50:00|12537.9|12533.9|12547.3|12543.3|12550.4|12546.4|12534.8|12530.8|1614
1730728500000|2024-11-04 13:55:00|12550.4|12546.4|12541.1|12537.1|12553.6|12549.6|12537.9|12533.9|2999
1730728800000|2024-11-04 14:00:00|12544.2|12540.2|12559.8|12555.8|12559.8|12555.8|12541.1|12537.1|3849
1730729100000|2024-11-04 14:05:00|12562.9|12558.9|12569.2|12565.2|12575.4|12571.4|12559.8|12555.8|1267
1730729400000|2024-11-04 14:10:00|12566.1|12562.1|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|590
1730729700000|2024-11-04 14:15:00|12569.2|12565.2|12581.7|12577.7|12584.8|12580.8|12569.2|12565.2|695
1730730000000|2024-11-04 14:20:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|796
1730730300000|2024-11-04 14:25:00|12572.3|12568.3|12553.6|12549.6|12572.3|12568.3|12552|12548|1433
1730730600000|2024-11-04 14:30:00|12550.4|12546.4|12547.3|12543.3|12559.8|12555.8|12547.3|12543.3|1853
1730730900000|2024-11-04 14:35:00|12550.4|12546.4|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|1261
1730731200000|2024-11-04 14:40:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|1110
1730731500000|2024-11-04 14:45:00|12550.4|12546.4|12562.9|12558.9|12562.9|12558.9|12547.3|12543.3|886
1730731800000|2024-11-04 14:50:00|12559.8|12555.8|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|2530
1730732100000|2024-11-04 14:55:00|12564.5|12560.5|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|1481
1730732400000|2024-11-04 15:00:00|12566.1|12562.1|12572.3|12568.3|12572.3|12568.3|12559.8|12555.8|1259
1730732700000|2024-11-04 15:05:00|12573.9|12569.9|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|968
1730733000000|2024-11-04 15:10:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|954
1730733300000|2024-11-04 15:15:00|12578.6|12574.6|12594.2|12590.2|12594.2|12590.2|12578.6|12574.6|1169
1730733600000|2024-11-04 15:20:00|12591.1|12587.1|12578.6|12574.6|12591.1|12587.1|12578.6|12574.6|1005
1730733900000|2024-11-04 15:25:00|12580.1|12576.1|12572.3|12568.3|12581.7|12577.7|12569.2|12565.2|1197
1730734200000|2024-11-04 15:30:00|12575.4|12571.4|12575.4|12571.4|12584.8|12580.8|12575.4|12571.4|1401
1730734500000|2024-11-04 15:35:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|519
1730734800000|2024-11-04 15:40:00|12566.1|12562.1|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|2903
1730735100000|2024-11-04 15:45:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12541.1|12537.1|2273
1730735400000|2024-11-04 15:50:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12550.4|12546.4|1007
1730735700000|2024-11-04 15:55:00|12552|12548|12534.8|12530.8|12552|12548|12534.8|12530.8|1952
1730736000000|2024-11-04 16:00:00|12537.9|12533.9|12516.1|12512.1|12537.9|12533.9|12516.1|12512.1|1237
1730736300000|2024-11-04 16:05:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|1847
1730736600000|2024-11-04 16:10:00|12519.2|12515.2|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|1408
1730736900000|2024-11-04 16:15:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|607
1730737200000|2024-11-04 16:20:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12509.8|12505.8|1215
1730737500000|2024-11-04 16:25:00|12514.5|12510.5|12522.3|12518.3|12522.3|12518.3|12506.7|12502.7|567
1730737800000|2024-11-04 16:30:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|873
1730738100000|2024-11-04 16:35:00|12530.1|12526.1|12525.4|12521.4|12531.7|12527.7|12516.1|12512.1|2098
1730738400000|2024-11-04 16:40:00|12528.6|12524.6|12528.6|12524.6|12537.9|12533.9|12525.4|12521.4|1497
1730738700000|2024-11-04 16:45:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|752
1730739000000|2024-11-04 16:50:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|607
1730739300000|2024-11-04 16:55:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|457
1730739600000|2024-11-04 17:00:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|1258
1730739900000|2024-11-04 17:05:00|12528.6|12524.6|12544.2|12540.2|12547.3|12543.3|12528.6|12524.6|829
1730740200000|2024-11-04 17:10:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12534.8|12530.8|524
1730740500000|2024-11-04 17:15:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|348
1730740800000|2024-11-04 17:20:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|938
1730741100000|2024-11-04 17:25:00|12553.6|12549.6|12541.1|12537.1|12553.6|12549.6|12541.1|12537.1|1064
1730741400000|2024-11-04 17:30:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|475
1730741700000|2024-11-04 17:35:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|772
1730742000000|2024-11-04 17:40:00|12539.5|12535.5|12519.2|12515.2|12541.1|12537.1|12519.2|12515.2|783
1730742300000|2024-11-04 17:45:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|564
1730742600000|2024-11-04 17:50:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12516.1|12512.1|1077
1730742900000|2024-11-04 17:55:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|531
1730743200000|2024-11-04 18:00:00|12523.9|12519.9|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|768
1730743500000|2024-11-04 18:05:00|12519.2|12515.2|12497.3|12493.3|12519.2|12515.2|12497.3|12493.3|1243
1730743800000|2024-11-04 18:10:00|12500.4|12496.4|12484.8|12480.8|12500.4|12496.4|12484.8|12480.8|1111
1730744100000|2024-11-04 18:15:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12469.2|12465.2|1043
1730744400000|2024-11-04 18:20:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12469.2|12465.2|837
1730744700000|2024-11-04 18:25:00|12478.6|12474.6|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|464
1730745000000|2024-11-04 18:30:00|12484.8|12480.8|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|459
1730745300000|2024-11-04 18:35:00|12491.1|12487.1|12500.4|12496.4|12503.6|12499.6|12491.1|12487.1|374
1730745600000|2024-11-04 18:40:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|550
1730745900000|2024-11-04 18:45:00|12500.4|12496.4|12506.7|12502.7|12509.8|12505.8|12494.2|12490.2|760
1730746200000|2024-11-04 18:50:00|||||||||33
1730746500000|2024-11-04 18:55:00|12508.3|12504.3|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|811
1730746800000|2024-11-04 19:00:00|12511.4|12507.4|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|1584
1730747100000|2024-11-04 19:05:00|12514.5|12510.5|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|521
1730747400000|2024-11-04 19:10:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|537
1730747700000|2024-11-04 19:15:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|298
1730748000000|2024-11-04 19:20:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|194
1730748300000|2024-11-04 19:25:00|12519.2|12515.2|12528.6|12524.6|12534.8|12530.8|12519.2|12515.2|1219
1730748600000|2024-11-04 19:30:00|12525.4|12521.4|12531.7|12527.7|12531.7|12527.7|12522.3|12518.3|484
1730748900000|2024-11-04 19:35:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|737
1730749200000|2024-11-04 19:40:00|12534.8|12530.8|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|849
1730749500000|2024-11-04 19:45:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|256
1730749800000|2024-11-04 19:50:00|12547.3|12543.3|12537.9|12533.9|12547.3|12543.3|12534.8|12530.8|784
1730750100000|2024-11-04 19:55:00|12534.8|12530.8|12525.4|12521.4|12537.9|12533.9|12522.3|12518.3|1515
1730750400000|2024-11-04 20:00:00|12522.3|12518.3|12509.8|12505.8|12522.3|12518.3|12506.7|12502.7|1233
1730750700000|2024-11-04 20:05:00|12511.4|12507.4|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|613
1730751000000|2024-11-04 20:10:00|||||||||56
1730751300000|2024-11-04 20:15:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|371
1730751600000|2024-11-04 20:20:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|1013
1730751900000|2024-11-04 20:25:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|646
1730752200000|2024-11-04 20:30:00|12522.3|12518.3|12528.6|12524.6|12528.6|12524.6|12519.2|12515.2|861
1730752500000|2024-11-04 20:35:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|1037
1730752800000|2024-11-04 20:40:00|12531.7|12527.7|12541.1|12537.1|12544.2|12540.2|12531.7|12527.7|939
1730753100000|2024-11-04 20:45:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|829
1730753400000|2024-11-04 20:50:00|12544.2|12540.2|12553.6|12549.6|12556.7|12552.7|12541.1|12537.1|1891
1730753700000|2024-11-04 20:55:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12547.3|12543.3|2195
1730754000000|2024-11-04 21:00:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|2406
1730754300000|2024-11-04 21:05:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12547.3|12543.3|1094
1730754600000|2024-11-04 21:10:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|988
1730754900000|2024-11-04 21:15:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|973
1730755200000|2024-11-04 21:20:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|534
1730755500000|2024-11-04 21:25:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|955
1730755800000|2024-11-04 21:30:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|1790
1730756100000|2024-11-04 21:35:00|12573.9|12569.9|12578.6|12574.6|12581.7|12577.7|12573.9|12569.9|2483
1730756400000|2024-11-04 21:40:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|792
1730756700000|2024-11-04 21:45:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|1048
1730757000000|2024-11-04 21:50:00|12581.7|12577.7|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|803
1730757300000|2024-11-04 21:55:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|892
1730761200000|2024-11-04 23:00:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|89
1730761500000|2024-11-04 23:05:00|||||||||8
1730761800000|2024-11-04 23:10:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|32
1730762100000|2024-11-04 23:15:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|16
1730762400000|2024-11-04 23:20:00|12564.5|12560.5|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|42
1730762700000|2024-11-04 23:25:00|||||||||1
1730763000000|2024-11-04 23:30:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|58
1730763300000|2024-11-04 23:35:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|37
1730763600000|2024-11-04 23:40:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|228
1730763900000|2024-11-04 23:45:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|155
1730764200000|2024-11-04 23:50:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|101
1730764500000|2024-11-04 23:55:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|162
1730764800000|2024-11-05 00:00:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|101
1730765100000|2024-11-05 00:05:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|88
1730765400000|2024-11-05 00:10:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12570.8|12566.8|83
1730765700000|2024-11-05 00:15:00|||||||||44
1730766000000|2024-11-05 00:20:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|96
1730766300000|2024-11-05 00:25:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|160
1730766600000|2024-11-05 00:30:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|74
1730766900000|2024-11-05 00:35:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|119
1730767200000|2024-11-05 00:40:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|124
1730767500000|2024-11-05 00:45:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|76
1730767800000|2024-11-05 00:50:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|107
1730768100000|2024-11-05 00:55:00|12562.9|12558.9|12550.4|12546.4|12562.9|12558.9|12550.4|12546.4|188
1730768400000|2024-11-05 01:00:00|12547.3|12543.3|12537.9|12533.9|12550.4|12546.4|12537.9|12533.9|251
1730768700000|2024-11-05 01:05:00|12539.5|12535.5|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|204
1730769000000|2024-11-05 01:10:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|59
1730769300000|2024-11-05 01:15:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|137
1730769600000|2024-11-05 01:20:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12534.8|12530.8|869
1730769900000|2024-11-05 01:25:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|289
1730770200000|2024-11-05 01:30:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|54
1730770500000|2024-11-05 01:35:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|28
1730770800000|2024-11-05 01:40:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|213
1730771100000|2024-11-05 01:45:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|107
1730771400000|2024-11-05 01:50:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|85
1730771700000|2024-11-05 01:55:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12539.5|12535.5|36
1730772000000|2024-11-05 02:00:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|38
1730772300000|2024-11-05 02:05:00|12547.3|12543.3|12542.6|12538.6|12547.3|12543.3|12541.1|12537.1|120
1730772600000|2024-11-05 02:10:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|61
1730772900000|2024-11-05 02:15:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|164
1730773200000|2024-11-05 02:20:00|12550.4|12546.4|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|155
1730773500000|2024-11-05 02:25:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|72
1730773800000|2024-11-05 02:30:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|87
1730774100000|2024-11-05 02:35:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|43
1730774400000|2024-11-05 02:40:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|74
1730774700000|2024-11-05 02:45:00|12548.9|12544.9|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|99
1730775000000|2024-11-05 02:50:00|12548.9|12544.9|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|54
1730775300000|2024-11-05 02:55:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|26
1730775600000|2024-11-05 03:00:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|27
1730775900000|2024-11-05 03:05:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|27
1730776200000|2024-11-05 03:10:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|152
1730776500000|2024-11-05 03:15:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|89
1730776800000|2024-11-05 03:20:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|54
1730777100000|2024-11-05 03:25:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12553.6|12549.6|122
1730777400000|2024-11-05 03:30:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12555.1|12551.1|100
1730777700000|2024-11-05 03:35:00|12555.1|12551.1|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|37
1730778000000|2024-11-05 03:40:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12548.9|12544.9|28
1730778300000|2024-11-05 03:45:00|12552|12548|12556.7|12552.7|12556.7|12552.7|12552|12548|99
1730778600000|2024-11-05 03:50:00|12555.1|12551.1|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|107
1730778900000|2024-11-05 03:55:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|54
1730779200000|2024-11-05 04:00:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|52
1730779500000|2024-11-05 04:05:00|12555.1|12551.1|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|44
1730779800000|2024-11-05 04:10:00|||||||||20
1730780100000|2024-11-05 04:15:00|||||||||2
1730780400000|2024-11-05 04:20:00|12558.3|12554.3|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|79
1730780700000|2024-11-05 04:25:00|12558.3|12554.3|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|71
1730781000000|2024-11-05 04:30:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|23
1730781300000|2024-11-05 04:35:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|51
1730781600000|2024-11-05 04:40:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|3
1730781900000|2024-11-05 04:45:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|81
1730782200000|2024-11-05 04:50:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|8
1730782500000|2024-11-05 04:55:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|48
1730782800000|2024-11-05 05:00:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|30
1730783100000|2024-11-05 05:05:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|34
1730783400000|2024-11-05 05:10:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|83
1730783700000|2024-11-05 05:15:00|||||||||50
1730784000000|2024-11-05 05:20:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|20
1730784300000|2024-11-05 05:25:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|57
1730784600000|2024-11-05 05:30:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|75
1730784900000|2024-11-05 05:35:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|55
1730785200000|2024-11-05 05:40:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|298
1730785500000|2024-11-05 05:45:00|||||||||36
1730785800000|2024-11-05 05:50:00|||||||||27
1730786100000|2024-11-05 05:55:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|64
1730786400000|2024-11-05 06:00:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|23
1730786700000|2024-11-05 06:05:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|154
1730787000000|2024-11-05 06:10:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|124
1730787300000|2024-11-05 06:15:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|304
1730787600000|2024-11-05 06:20:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|31
1730787900000|2024-11-05 06:25:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|57
1730788200000|2024-11-05 06:30:00|12564.5|12560.5|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|289
1730788500000|2024-11-05 06:35:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|168
1730788800000|2024-11-05 06:40:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|66
1730789100000|2024-11-05 06:45:00|12553.6|12549.6|12555.1|12551.1|12556.7|12552.7|12553.6|12549.6|38
1730789400000|2024-11-05 06:50:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|22
1730789700000|2024-11-05 06:55:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|57
1730790000000|2024-11-05 07:00:00|12553.6|12549.6|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|93
1730790300000|2024-11-05 07:05:00|12558.3|12554.3|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|157
1730790600000|2024-11-05 07:10:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|243
1730790900000|2024-11-05 07:15:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|169
1730791200000|2024-11-05 07:20:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|97
1730791500000|2024-11-05 07:25:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|133
1730791800000|2024-11-05 07:30:00|12555.1|12551.1|12550.4|12546.4|12555.1|12551.1|12547.3|12543.3|183
1730792100000|2024-11-05 07:35:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12552|12548|126
1730792400000|2024-11-05 07:40:00|12550.4|12546.4|12537.9|12533.9|12553.6|12549.6|12537.9|12533.9|544
1730792700000|2024-11-05 07:45:00|12534.8|12530.8|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|230
1730793000000|2024-11-05 07:50:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|154
1730793300000|2024-11-05 07:55:00|12528.6|12524.6|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|447
1730793600000|2024-11-05 08:00:00|12519.2|12515.2|12512.9|12508.9|12522.3|12518.3|12512.9|12508.9|355
1730793900000|2024-11-05 08:05:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|764
1730794200000|2024-11-05 08:10:00|12509.8|12505.8|12500.4|12496.4|12509.8|12505.8|12500.4|12496.4|235
1730794500000|2024-11-05 08:15:00|12503.6|12499.6|12509.8|12505.8|12516.1|12512.1|12500.4|12496.4|565
1730794800000|2024-11-05 08:20:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|267
1730795100000|2024-11-05 08:25:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|745
1730795400000|2024-11-05 08:30:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|176
1730795700000|2024-11-05 08:35:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|233
1730796000000|2024-11-05 08:40:00|12512.9|12508.9|12519.2|12515.2|12519.2|12515.2|12509.8|12505.8|447
1730796300000|2024-11-05 08:45:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|385
1730796600000|2024-11-05 08:50:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|452
1730796900000|2024-11-05 08:55:00|12522.3|12518.3|12531.7|12527.7|12534.8|12530.8|12522.3|12518.3|668
1730797200000|2024-11-05 09:00:00|12534.8|12530.8|12516.1|12512.1|12534.8|12530.8|12512.9|12508.9|605
1730797500000|2024-11-05 09:05:00|12519.2|12515.2|12528.6|12524.6|12531.7|12527.7|12519.2|12515.2|606
1730797800000|2024-11-05 09:10:00|12525.4|12521.4|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|160
1730798100000|2024-11-05 09:15:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|531
1730798400000|2024-11-05 09:20:00|12531.7|12527.7|12525.4|12521.4|12534.8|12530.8|12525.4|12521.4|522
1730798700000|2024-11-05 09:25:00|12522.3|12518.3|12531.7|12527.7|12531.7|12527.7|12522.3|12518.3|206
1730799000000|2024-11-05 09:30:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|504
1730799300000|2024-11-05 09:35:00|12531.7|12527.7|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|497
1730799600000|2024-11-05 09:40:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12528.6|12524.6|413
1730799900000|2024-11-05 09:45:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|370
1730800200000|2024-11-05 09:50:00|12528.6|12524.6|12525.4|12521.4|12530.1|12526.1|12525.4|12521.4|307
1730800500000|2024-11-05 09:55:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|541
1730800800000|2024-11-05 10:00:00|12522.3|12518.3|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|467
1730801100000|2024-11-05 10:05:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12522.3|12518.3|842
1730801400000|2024-11-05 10:10:00|12534.8|12530.8|12525.4|12521.4|12534.8|12530.8|12525.4|12521.4|160
1730801700000|2024-11-05 10:15:00|12527|12523|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|354
1730802000000|2024-11-05 10:20:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|254
1730802300000|2024-11-05 10:25:00|12525.4|12521.4|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|318
1730802600000|2024-11-05 10:30:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|107
1730802900000|2024-11-05 10:35:00|12527|12523|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|77
1730803200000|2024-11-05 10:40:00|12528.6|12524.6|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|135
1730803500000|2024-11-05 10:45:00|12528.6|12524.6|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|472
1730803800000|2024-11-05 10:50:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|179
1730804100000|2024-11-05 10:55:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|826
1730804400000|2024-11-05 11:00:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|85
1730804700000|2024-11-05 11:05:00|12528.6|12524.6|12519.2|12515.2|12528.6|12524.6|12519.2|12515.2|364
1730805000000|2024-11-05 11:10:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|175
1730805300000|2024-11-05 11:15:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|146
1730805600000|2024-11-05 11:20:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|113
1730805900000|2024-11-05 11:25:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|76
1730806200000|2024-11-05 11:30:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|275
1730806500000|2024-11-05 11:35:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|57
1730806800000|2024-11-05 11:40:00|12517.6|12513.6|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|449
1730807100000|2024-11-05 11:45:00|12520.8|12516.8|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|218
1730807400000|2024-11-05 11:50:00|12522.3|12518.3|12525.4|12521.4|12528.6|12524.6|12519.2|12515.2|215
1730807700000|2024-11-05 11:55:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|132
1730808000000|2024-11-05 12:00:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|509
1730808300000|2024-11-05 12:05:00|12527|12523|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|201
1730808600000|2024-11-05 12:10:00|12528.6|12524.6|12519.2|12515.2|12528.6|12524.6|12519.2|12515.2|211
1730808900000|2024-11-05 12:15:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|359
1730809200000|2024-11-05 12:20:00|12519.2|12515.2|12509.8|12505.8|12519.2|12515.2|12506.7|12502.7|479
1730809500000|2024-11-05 12:25:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|445
1730809800000|2024-11-05 12:30:00|12508.3|12504.3|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|420
1730810100000|2024-11-05 12:35:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|720
1730810400000|2024-11-05 12:40:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|535
1730810700000|2024-11-05 12:45:00|12500.4|12496.4|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|325
1730811000000|2024-11-05 12:50:00|12505.1|12501.1|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|532
1730811300000|2024-11-05 12:55:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|432
1730811600000|2024-11-05 13:00:00|12500.4|12496.4|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|448
1730811900000|2024-11-05 13:05:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|771
1730812200000|2024-11-05 13:10:00|12502|12498|12494.2|12490.2|12503.6|12499.6|12491.1|12487.1|620
1730812500000|2024-11-05 13:15:00|12497.3|12493.3|12500.4|12496.4|12502|12498|12491.1|12487.1|402
1730812800000|2024-11-05 13:20:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|408
1730813100000|2024-11-05 13:25:00|12494.2|12490.2|12503.6|12499.6|12506.7|12502.7|12494.2|12490.2|710
1730813400000|2024-11-05 13:30:00|12500.4|12496.4|12506.7|12502.7|12509.8|12505.8|12497.3|12493.3|593
1730813700000|2024-11-05 13:35:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|405
1730814000000|2024-11-05 13:40:00|12503.6|12499.6|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|1140
1730814300000|2024-11-05 13:45:00|12506.7|12502.7|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|717
1730814600000|2024-11-05 13:50:00|12506.7|12502.7|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|598
1730814900000|2024-11-05 13:55:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|1238
1730815200000|2024-11-05 14:00:00|12503.6|12499.6|12500.4|12496.4|12509.8|12505.8|12500.4|12496.4|636
1730815500000|2024-11-05 14:05:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12497.3|12493.3|480
1730815800000|2024-11-05 14:10:00|12512.9|12508.9|12525.4|12521.4|12525.4|12521.4|12512.9|12508.9|804
1730816100000|2024-11-05 14:15:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|686
1730816400000|2024-11-05 14:20:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|723
1730816700000|2024-11-05 14:25:00|12512.9|12508.9|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|289
1730817000000|2024-11-05 14:30:00|12516.1|12512.1|12528.6|12524.6|12531.7|12527.7|12516.1|12512.1|1543
1730817300000|2024-11-05 14:35:00|12531.7|12527.7|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|957
1730817600000|2024-11-05 14:40:00|12527|12523|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|1081
1730817900000|2024-11-05 14:45:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|864
1730818200000|2024-11-05 14:50:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12525.4|12521.4|648
1730818500000|2024-11-05 14:55:00|12528.6|12524.6|12530.1|12526.1|12537.9|12533.9|12525.4|12521.4|1703
1730818800000|2024-11-05 15:00:00|12503.6|12499.6|12491.1|12487.1|12509.8|12505.8|12478.6|12474.6|3326
1730819100000|2024-11-05 15:05:00|12487.9|12483.9|12484.8|12480.8|12500.4|12496.4|12481.7|12477.7|2082
1730819400000|2024-11-05 15:10:00|12481.7|12477.7|12494.2|12490.2|12494.2|12490.2|12481.7|12477.7|1963
1730819700000|2024-11-05 15:15:00|12491.1|12487.1|12494.2|12490.2|12500.4|12496.4|12487.9|12483.9|1717
1730820000000|2024-11-05 15:20:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|1146
1730820300000|2024-11-05 15:25:00|12487.9|12483.9|12472.3|12468.3|12491.1|12487.1|12469.2|12465.2|1337
1730820600000|2024-11-05 15:30:00|12475.4|12471.4|12487.9|12483.9|12487.9|12483.9|12472.3|12468.3|1036
1730820900000|2024-11-05 15:35:00|12484.8|12480.8|12478.6|12474.6|12491.1|12487.1|12478.6|12474.6|677
1730821200000|2024-11-05 15:40:00|12475.4|12471.4|12469.2|12465.2|12475.4|12471.4|12466.1|12462.1|1086
1730821500000|2024-11-05 15:45:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12462.9|12458.9|1961
1730821800000|2024-11-05 15:50:00|12470.8|12466.8|12484.8|12480.8|12487.9|12483.9|12469.2|12465.2|1072
1730822100000|2024-11-05 15:55:00|12481.7|12477.7|12475.4|12471.4|12484.8|12480.8|12475.4|12471.4|1035
1730822400000|2024-11-05 16:00:00|12478.6|12474.6|12475.4|12471.4|12487.9|12483.9|12475.4|12471.4|695
1730822700000|2024-11-05 16:05:00|12478.6|12474.6|12469.2|12465.2|12478.6|12474.6|12469.2|12465.2|1298
1730823000000|2024-11-05 16:10:00|12470.8|12466.8|12472.3|12468.3|12475.4|12471.4|12466.1|12462.1|1119
1730823300000|2024-11-05 16:15:00|12475.4|12471.4|12469.2|12465.2|12478.6|12474.6|12466.1|12462.1|715
1730823600000|2024-11-05 16:20:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|908
1730823900000|2024-11-05 16:25:00|12462.9|12458.9|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|1153
1730824200000|2024-11-05 16:30:00|12469.2|12465.2|12475.4|12471.4|12475.4|12471.4|12466.1|12462.1|687
1730824500000|2024-11-05 16:35:00|12473.9|12469.9|12466.1|12462.1|12475.4|12471.4|12466.1|12462.1|971
1730824800000|2024-11-05 16:40:00|12462.9|12458.9|12475.4|12471.4|12475.4|12471.4|12462.9|12458.9|409
1730825100000|2024-11-05 16:45:00|12472.3|12468.3|12475.4|12471.4|12481.7|12477.7|12472.3|12468.3|1034
1730825400000|2024-11-05 16:50:00|12472.3|12468.3|12478.6|12474.6|12481.7|12477.7|12472.3|12468.3|915
1730825700000|2024-11-05 16:55:00|12481.7|12477.7|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|686
1730826000000|2024-11-05 17:00:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|295
1730826300000|2024-11-05 17:05:00|12475.4|12471.4|12472.3|12468.3|12478.6|12474.6|12472.3|12468.3|1103
1730826600000|2024-11-05 17:10:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12472.3|12468.3|943
1730826900000|2024-11-05 17:15:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|912
1730827200000|2024-11-05 17:20:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|272
1730827500000|2024-11-05 17:25:00|12475.4|12471.4|12484.8|12480.8|12486.4|12482.4|12475.4|12471.4|1005
1730827800000|2024-11-05 17:30:00|12481.7|12477.7|12487.9|12483.9|12491.1|12487.1|12481.7|12477.7|854
1730828100000|2024-11-05 17:35:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|446
1730828400000|2024-11-05 17:40:00|12494.2|12490.2|12500.4|12496.4|12509.8|12505.8|12494.2|12490.2|1362
1730828700000|2024-11-05 17:45:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|1420
1730829000000|2024-11-05 17:50:00|12497.3|12493.3|12487.9|12483.9|12497.3|12493.3|12487.9|12483.9|489
1730829300000|2024-11-05 17:55:00|12486.4|12482.4|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|645
1730829600000|2024-11-05 18:00:00|12484.8|12480.8|12509.8|12505.8|12509.8|12505.8|12484.8|12480.8|1689
1730829900000|2024-11-05 18:05:00|12512.9|12508.9|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|1185
1730830200000|2024-11-05 18:10:00|12509.8|12505.8|12519.2|12515.2|12531.7|12527.7|12509.8|12505.8|1497
1730830500000|2024-11-05 18:15:00|12522.3|12518.3|12534.8|12530.8|12537.9|12533.9|12522.3|12518.3|597
1730830800000|2024-11-05 18:20:00|12537.9|12533.9|12525.4|12521.4|12537.9|12533.9|12522.3|12518.3|744
1730831100000|2024-11-05 18:25:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|1380
1730831400000|2024-11-05 18:30:00|12522.3|12518.3|12525.4|12521.4|12528.6|12524.6|12519.2|12515.2|907
1730831700000|2024-11-05 18:35:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|570
1730832000000|2024-11-05 18:40:00|12528.6|12524.6|12537.9|12533.9|12537.9|12533.9|12525.4|12521.4|662
1730832300000|2024-11-05 18:45:00|12541.1|12537.1|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|665
1730832600000|2024-11-05 18:50:00|12547.3|12543.3|12556.7|12552.7|12556.7|12552.7|12547.3|12543.3|494
1730832900000|2024-11-05 18:55:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|582
1730833200000|2024-11-05 19:00:00|12550.4|12546.4|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|909
1730833500000|2024-11-05 19:05:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|326
1730833800000|2024-11-05 19:10:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|237
1730834100000|2024-11-05 19:15:00|12542.6|12538.6|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|664
1730834400000|2024-11-05 19:20:00|12547.3|12543.3|12556.7|12552.7|12559.8|12555.8|12547.3|12543.3|740
1730834700000|2024-11-05 19:25:00|12559.8|12555.8|12559.8|12555.8|12569.2|12565.2|12556.7|12552.7|750
1730835000000|2024-11-05 19:30:00|12562.9|12558.9|12575.4|12571.4|12578.6|12574.6|12562.9|12558.9|1097
1730835300000|2024-11-05 19:35:00|12578.6|12574.6|12581.7|12577.7|12587.9|12583.9|12575.4|12571.4|2107
1730835600000|2024-11-05 19:40:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|739
1730835900000|2024-11-05 19:45:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|1014
1730836200000|2024-11-05 19:50:00|12594.2|12590.2|12600.4|12596.4|12606.7|12602.7|12594.2|12590.2|1712
1730836500000|2024-11-05 19:55:00|12603.6|12599.6|12603.6|12599.6|12616.1|12612.1|12600.4|12596.4|3380
1730836800000|2024-11-05 20:00:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12600.4|12596.4|1985
1730837100000|2024-11-05 20:05:00|12616.1|12612.1|12606.7|12602.7|12619.2|12615.2|12606.7|12602.7|1622
1730837400000|2024-11-05 20:10:00|12609.8|12605.8|12600.4|12596.4|12612.9|12608.9|12600.4|12596.4|1230
1730837700000|2024-11-05 20:15:00|12603.6|12599.6|12612.9|12608.9|12616.1|12612.1|12603.6|12599.6|1160
1730838000000|2024-11-05 20:20:00|12609.8|12605.8|12625.4|12621.4|12628.6|12624.6|12609.8|12605.8|2593
1730838300000|2024-11-05 20:25:00|12628.6|12624.6|12619.2|12615.2|12628.6|12624.6|12619.2|12615.2|1809
1730838600000|2024-11-05 20:30:00|12622.3|12618.3|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|1467
1730838900000|2024-11-05 20:35:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|1226
1730839200000|2024-11-05 20:40:00|12628.6|12624.6|12616.1|12612.1|12628.6|12624.6|12616.1|12612.1|1233
1730839500000|2024-11-05 20:45:00|12619.2|12615.2|12606.7|12602.7|12619.2|12615.2|12603.6|12599.6|759
1730839800000|2024-11-05 20:50:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|1045
1730840100000|2024-11-05 20:55:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|1950
1730840400000|2024-11-05 21:00:00|12609.8|12605.8|12594.2|12590.2|12612.9|12608.9|12594.2|12590.2|1459
1730840700000|2024-11-05 21:05:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|902
1730841000000|2024-11-05 21:10:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|697
1730841300000|2024-11-05 21:15:00|12600.4|12596.4|12609.8|12605.8|12609.8|12605.8|12600.4|12596.4|483
1730841600000|2024-11-05 21:20:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12603.6|12599.6|373
1730841900000|2024-11-05 21:25:00|12609.8|12605.8|12619.2|12615.2|12622.3|12618.3|12609.8|12605.8|1275
1730842200000|2024-11-05 21:30:00|12616.1|12612.1|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|574
1730842500000|2024-11-05 21:35:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|756
1730842800000|2024-11-05 21:40:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|561
1730843100000|2024-11-05 21:45:00|12616.1|12612.1|12619.2|12615.2|12620.8|12616.8|12616.1|12612.1|338
1730843400000|2024-11-05 21:50:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|552
1730843700000|2024-11-05 21:55:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12620.8|12616.8|587
1730847600000|2024-11-05 23:00:00|12625.4|12621.4|12637.9|12633.9|12637.9|12633.9|12619.2|12615.2|113
1730847900000|2024-11-05 23:05:00|12634.8|12630.8|12633.3|12629.3|12637.9|12633.9|12631.7|12627.7|103
1730848200000|2024-11-05 23:10:00|12631.7|12627.7|12628.6|12624.6|12637.9|12633.9|12623.9|12619.9|64
1730848500000|2024-11-05 23:15:00|12625.4|12621.4|12612.9|12608.9|12628.6|12624.6|12609.8|12605.8|104
1730848800000|2024-11-05 23:20:00|12614.5|12610.5|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|58
1730849100000|2024-11-05 23:25:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|56
1730849400000|2024-11-05 23:30:00|12619.2|12615.2|12619.2|12615.2|12628.6|12624.6|12609.8|12605.8|504
1730849700000|2024-11-05 23:35:00|12616.1|12612.1|12628.6|12624.6|12628.6|12624.6|12616.1|12612.1|158
1730850000000|2024-11-05 23:40:00|12625.4|12621.4|12644.2|12640.2|12647.3|12643.3|12625.4|12621.4|206
1730850300000|2024-11-05 23:45:00|12645.8|12641.8|12634.8|12630.8|12647.3|12643.3|12631.7|12627.7|344
1730850600000|2024-11-05 23:50:00|12637.9|12633.9|12667.6|12663.6|12672.3|12668.3|12634.8|12630.8|302
1730850900000|2024-11-05 23:55:00|12669.2|12665.2|12669.2|12665.2|12678.6|12674.6|12666.1|12662.1|197
1730851200000|2024-11-06 00:00:00|12667.6|12663.6|12653.6|12649.6|12669.2|12665.2|12650.4|12646.4|283
1730851500000|2024-11-06 00:05:00|12650.4|12646.4|12634.8|12630.8|12653.6|12649.6|12631.7|12627.7|396
1730851800000|2024-11-06 00:10:00|12631.7|12627.7|12605.1|12601.1|12631.7|12627.7|12594.2|12590.2|794
1730852100000|2024-11-06 00:15:00|12603.6|12599.6|12594.2|12590.2|12619.2|12615.2|12591.1|12587.1|587
1730852400000|2024-11-06 00:20:00|12592.6|12588.6|12547.3|12543.3|12594.2|12590.2|12541.1|12537.1|1095
1730852700000|2024-11-06 00:25:00|12548.9|12544.9|12541.1|12537.1|12562.9|12558.9|12537.9|12533.9|867
1730853000000|2024-11-06 00:30:00|12537.9|12533.9|12503.6|12499.6|12541.1|12537.1|12503.6|12499.6|1313
1730853300000|2024-11-06 00:35:00|12506.7|12502.7|12489.5|12485.5|12506.7|12502.7|12475.4|12471.4|1059
1730853600000|2024-11-06 00:40:00|12487.9|12483.9|12475.4|12471.4|12497.3|12493.3|12459.8|12455.8|1136
1730853900000|2024-11-06 00:45:00|12472.3|12468.3|12478.6|12474.6|12492.6|12488.6|12462.9|12458.9|766
1730854200000|2024-11-06 00:50:00|12481.7|12477.7|12494.2|12490.2|12497.3|12493.3|12475.4|12471.4|785
1730854500000|2024-11-06 00:55:00|12487.9|12483.9|12497.3|12493.3|12503.6|12499.6|12487.9|12483.9|384
1730854800000|2024-11-06 01:00:00|12494.2|12490.2|12441.1|12437.1|12494.2|12490.2|12425.4|12421.4|1720
1730855100000|2024-11-06 01:05:00|12437.9|12433.9|12425.4|12421.4|12444.2|12440.2|12412.9|12408.9|1494
1730855400000|2024-11-06 01:10:00|12427|12423|12450.4|12446.4|12453.6|12449.6|12419.2|12415.2|1003
1730855700000|2024-11-06 01:15:00|12453.6|12449.6|12447.3|12443.3|12469.2|12465.2|12444.2|12440.2|1343
1730856000000|2024-11-06 01:20:00|12450.4|12446.4|12441.1|12437.1|12456.7|12452.7|12437.9|12433.9|806
1730856300000|2024-11-06 01:25:00|12437.9|12433.9|12431.7|12427.7|12444.2|12440.2|12428.6|12424.6|781
1730856600000|2024-11-06 01:30:00|12428.6|12424.6|12437.9|12433.9|12439.5|12435.5|12416.1|12412.1|819
1730856900000|2024-11-06 01:35:00|12434.8|12430.8|12447.3|12443.3|12448.9|12444.9|12434.8|12430.8|588
1730857200000|2024-11-06 01:40:00|12444.2|12440.2|12456.7|12452.7|12458.3|12454.3|12442.6|12438.6|642
1730857500000|2024-11-06 01:45:00|12453.6|12449.6|12453.6|12449.6|12462.9|12458.9|12437.9|12433.9|750
1730857800000|2024-11-06 01:50:00|12456.7|12452.7|12447.3|12443.3|12459.8|12455.8|12436.4|12432.4|593
1730858100000|2024-11-06 01:55:00|12448.9|12444.9|12431.7|12427.7|12450.4|12446.4|12428.6|12424.6|512
1730858400000|2024-11-06 02:00:00|12428.6|12424.6|12412.9|12408.9|12428.6|12424.6|12411.4|12407.4|898
1730858700000|2024-11-06 02:05:00|12411.4|12407.4|12387.9|12383.9|12419.2|12415.2|12381.7|12377.7|1438
1730859000000|2024-11-06 02:10:00|12391.1|12387.1|12375.4|12371.4|12391.1|12387.1|12359.8|12355.8|1594
1730859300000|2024-11-06 02:15:00|12378.6|12374.6|12362.9|12358.9|12384.8|12380.8|12355.1|12351.1|1674
1730859600000|2024-11-06 02:20:00|12364.5|12360.5|12355.1|12351.1|12372.3|12368.3|12355.1|12351.1|1303
1730859900000|2024-11-06 02:25:00|12353.6|12349.6|12319.2|12315.2|12356.7|12352.7|12316.1|12312.1|1737
1730860200000|2024-11-06 02:30:00|12322.3|12318.3|12308.3|12304.3|12334.8|12330.8|12294.2|12290.2|2316
1730860500000|2024-11-06 02:35:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12291.1|12287.1|1527
1730860800000|2024-11-06 02:40:00|12303.6|12299.6|12309.8|12305.8|12328.6|12324.6|12297.3|12293.3|1069
1730861100000|2024-11-06 02:45:00|12308.3|12304.3|12306.7|12302.7|12309.8|12305.8|12284.8|12280.8|1151
1730861400000|2024-11-06 02:50:00|12309.8|12305.8|12287.9|12283.9|12312.9|12308.9|12284.8|12280.8|802
1730861700000|2024-11-06 02:55:00|12291.1|12287.1|12266.1|12262.1|12300.4|12296.4|12259.8|12255.8|1339
1730862000000|2024-11-06 03:00:00|12267.6|12263.6|12256.7|12252.7|12269.2|12265.2|12250.4|12246.4|1550
1730862300000|2024-11-06 03:05:00|12253.6|12249.6|12284.8|12280.8|12287.9|12283.9|12253.6|12249.6|964
1730862600000|2024-11-06 03:10:00|12281.7|12277.7|12281.7|12277.7|12306.7|12302.7|12272.3|12268.3|831
1730862900000|2024-11-06 03:15:00|12278.6|12274.6|12262.9|12258.9|12284.8|12280.8|12253.6|12249.6|1190
1730863200000|2024-11-06 03:20:00|12266.1|12262.1|12275.4|12271.4|12303.6|12299.6|12266.1|12262.1|1279
1730863500000|2024-11-06 03:25:00|12272.3|12268.3|12253.6|12249.6|12272.3|12268.3|12241.1|12237.1|1450
1730863800000|2024-11-06 03:30:00|12256.7|12252.7|12278.6|12274.6|12278.6|12274.6|12247.3|12243.3|1213
1730864100000|2024-11-06 03:35:00|12281.7|12277.7|12237.9|12233.9|12284.8|12280.8|12237.9|12233.9|1233
1730864400000|2024-11-06 03:40:00|12231.7|12227.7|12237.9|12233.9|12244.2|12240.2|12219.2|12215.2|2069
1730864700000|2024-11-06 03:45:00|12234.8|12230.8|12228.6|12224.6|12250.4|12246.4|12222.3|12218.3|1450
1730865000000|2024-11-06 03:50:00|12227|12223|12244.2|12240.2|12245.8|12241.8|12222.3|12218.3|1020
1730865300000|2024-11-06 03:55:00|12241.1|12237.1|12244.2|12240.2|12256.7|12252.7|12234.8|12230.8|967
1730865600000|2024-11-06 04:00:00|12241.1|12237.1|12266.1|12262.1|12266.1|12262.1|12241.1|12237.1|905
1730865900000|2024-11-06 04:05:00|12264.5|12260.5|12278.6|12274.6|12281.7|12277.7|12253.6|12249.6|1086
1730866200000|2024-11-06 04:10:00|12277|12273|12284.8|12280.8|12284.8|12280.8|12266.1|12262.1|791
1730866500000|2024-11-06 04:15:00|12281.7|12277.7|12278.6|12274.6|12287.9|12283.9|12269.2|12265.2|713
1730866800000|2024-11-06 04:20:00|12281.7|12277.7|12306.7|12302.7|12309.8|12305.8|12275.4|12271.4|916
1730867100000|2024-11-06 04:25:00|12303.6|12299.6|12294.2|12290.2|12316.1|12312.1|12294.2|12290.2|954
1730867400000|2024-11-06 04:30:00|12297.3|12293.3|12303.6|12299.6|12306.7|12302.7|12294.2|12290.2|899
1730867700000|2024-11-06 04:35:00|12306.7|12302.7|12303.6|12299.6|12319.2|12315.2|12294.2|12290.2|859
1730868000000|2024-11-06 04:40:00|12305.1|12301.1|12322.3|12318.3|12325.4|12321.4|12300.4|12296.4|1139
1730868300000|2024-11-06 04:45:00|12319.2|12315.2|12350.4|12346.4|12350.4|12346.4|12319.2|12315.2|1306
1730868600000|2024-11-06 04:50:00|12347.3|12343.3|12375.4|12371.4|12375.4|12371.4|12347.3|12343.3|1211
1730868900000|2024-11-06 04:55:00|12372.3|12368.3|12356.7|12352.7|12377|12373|12344.2|12340.2|946
1730869200000|2024-11-06 05:00:00|12355.1|12351.1|12362.9|12358.9|12378.6|12374.6|12355.1|12351.1|879
1730869500000|2024-11-06 05:05:00|12359.8|12355.8|12375.4|12371.4|12387.9|12383.9|12356.7|12352.7|1300
1730869800000|2024-11-06 05:10:00|12372.3|12368.3|12392.6|12388.6|12394.2|12390.2|12366.1|12362.1|964
1730870100000|2024-11-06 05:15:00|12391.1|12387.1|12419.2|12415.2|12419.2|12415.2|12391.1|12387.1|1202
1730870400000|2024-11-06 05:20:00|12420.8|12416.8|12375.4|12371.4|12425.4|12421.4|12372.3|12368.3|1183
1730870700000|2024-11-06 05:25:00|12373.9|12369.9|12350.4|12346.4|12383.3|12379.3|12350.4|12346.4|768
1730871000000|2024-11-06 05:30:00|12352|12348|12345.8|12341.8|12366.1|12362.1|12344.2|12340.2|762
1730871300000|2024-11-06 05:35:00|12344.2|12340.2|12359.8|12355.8|12359.8|12355.8|12323.9|12319.9|867
1730871600000|2024-11-06 05:40:00|12362.9|12358.9|12347.3|12343.3|12366.1|12362.1|12344.2|12340.2|588
1730871900000|2024-11-06 05:45:00|12344.2|12340.2|12319.2|12315.2|12347.3|12343.3|12319.2|12315.2|1016
1730872200000|2024-11-06 05:50:00|12322.3|12318.3|12309.8|12305.8|12322.3|12318.3|12306.7|12302.7|1091
1730872500000|2024-11-06 05:55:00|12306.7|12302.7|12275.4|12271.4|12316.1|12312.1|12273.9|12269.9|1320
1730872800000|2024-11-06 06:00:00|12278.6|12274.6|12278.6|12274.6|12300.4|12296.4|12269.2|12265.2|906
1730873100000|2024-11-06 06:05:00|12280.1|12276.1|12291.1|12287.1|12291.1|12287.1|12269.2|12265.2|780
1730873400000|2024-11-06 06:10:00|12294.2|12290.2|12287.9|12283.9|12303.6|12299.6|12278.6|12274.6|775
1730873700000|2024-11-06 06:15:00|12291.1|12287.1|12319.2|12315.2|12319.2|12315.2|12275.4|12271.4|926
1730874000000|2024-11-06 06:20:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12312.9|12308.9|911
1730874300000|2024-11-06 06:25:00|12328.6|12324.6|12325.4|12321.4|12337.9|12333.9|12322.3|12318.3|467
1730874600000|2024-11-06 06:30:00|12323.9|12319.9|12287.9|12283.9|12328.6|12324.6|12278.6|12274.6|1266
1730874900000|2024-11-06 06:35:00|12291.1|12287.1|12272.3|12268.3|12291.1|12287.1|12266.1|12262.1|1114
1730875200000|2024-11-06 06:40:00|12270.8|12266.8|12256.7|12252.7|12275.4|12271.4|12247.3|12243.3|842
1730875500000|2024-11-06 06:45:00|12258.3|12254.3|12237.9|12233.9|12272.3|12268.3|12237.9|12233.9|967
1730875800000|2024-11-06 06:50:00|12241.1|12237.1|12256.7|12252.7|12259.8|12255.8|12231.7|12227.7|1118
1730876100000|2024-11-06 06:55:00|12255.1|12251.1|12281.7|12277.7|12284.8|12280.8|12253.6|12249.6|809
1730876400000|2024-11-06 07:00:00|12284.8|12280.8|12278.6|12274.6|12300.4|12296.4|12269.2|12265.2|1196
1730876700000|2024-11-06 07:05:00|12281.7|12277.7|12269.2|12265.2|12284.8|12280.8|12247.3|12243.3|1037
1730877000000|2024-11-06 07:10:00|12272.3|12268.3|12287.9|12283.9|12287.9|12283.9|12259.8|12255.8|618
1730877300000|2024-11-06 07:15:00|12284.8|12280.8|12300.4|12296.4|12300.4|12296.4|12281.7|12277.7|630
1730877600000|2024-11-06 07:20:00|12303.6|12299.6|12284.8|12280.8|12303.6|12299.6|12281.7|12277.7|963
1730877900000|2024-11-06 07:25:00|12283.3|12279.3|12322.3|12318.3|12334.8|12330.8|12272.3|12268.3|1715
1730878200000|2024-11-06 07:30:00|12319.2|12315.2|12306.7|12302.7|12322.3|12318.3|12297.3|12293.3|1055
1730878500000|2024-11-06 07:35:00|12303.6|12299.6|12300.4|12296.4|12316.1|12312.1|12284.8|12280.8|1293
1730878800000|2024-11-06 07:40:00|12303.6|12299.6|12328.6|12324.6|12328.6|12324.6|12300.4|12296.4|1022
1730879100000|2024-11-06 07:45:00|12330.1|12326.1|12362.9|12358.9|12366.1|12362.1|12328.6|12324.6|1548
1730879400000|2024-11-06 07:50:00|12366.1|12362.1|12328.6|12324.6|12366.1|12362.1|12309.8|12305.8|1605
1730879700000|2024-11-06 07:55:00|12325.4|12321.4|12306.7|12302.7|12328.6|12324.6|12300.4|12296.4|1459
1730880000000|2024-11-06 08:00:00|12303.6|12299.6|12287.9|12283.9|12306.7|12302.7|12287.9|12283.9|1600
1730880300000|2024-11-06 08:05:00|12284.8|12280.8|12272.3|12268.3|12287.9|12283.9|12272.3|12268.3|1123
1730880600000|2024-11-06 08:10:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12259.8|12255.8|1773
1730880900000|2024-11-06 08:15:00|12269.2|12265.2|12300.4|12296.4|12306.7|12302.7|12266.1|12262.1|1272
1730881200000|2024-11-06 08:20:00|12303.6|12299.6|12297.3|12293.3|12309.8|12305.8|12294.2|12290.2|708
1730881500000|2024-11-06 08:25:00|12294.2|12290.2|12287.9|12283.9|12303.6|12299.6|12286.4|12282.4|595
1730881800000|2024-11-06 08:30:00|12291.1|12287.1|12287.9|12283.9|12303.6|12299.6|12281.7|12277.7|747
1730882100000|2024-11-06 08:35:00|12284.8|12280.8|12300.4|12296.4|12303.6|12299.6|12272.3|12268.3|716
1730882400000|2024-11-06 08:40:00|12303.6|12299.6|12319.2|12315.2|12322.3|12318.3|12294.2|12290.2|922
1730882700000|2024-11-06 08:45:00|12316.1|12312.1|12325.4|12321.4|12328.6|12324.6|12306.7|12302.7|484
1730883000000|2024-11-06 08:50:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12312.9|12308.9|563
1730883300000|2024-11-06 08:55:00|12325.4|12321.4|12306.7|12302.7|12328.6|12324.6|12305.1|12301.1|610
1730883600000|2024-11-06 09:00:00|12303.6|12299.6|12291.1|12287.1|12303.6|12299.6|12291.1|12287.1|1076
1730883900000|2024-11-06 09:05:00|12292.6|12288.6|12275.4|12271.4|12294.2|12290.2|12272.3|12268.3|710
1730884200000|2024-11-06 09:10:00|12278.6|12274.6|12269.2|12265.2|12281.7|12277.7|12267.6|12263.6|510
1730884500000|2024-11-06 09:15:00|12266.1|12262.1|12256.7|12252.7|12269.2|12265.2|12253.6|12249.6|592
1730884800000|2024-11-06 09:20:00|12255.1|12251.1|12266.1|12262.1|12266.1|12262.1|12250.4|12246.4|1179
1730885100000|2024-11-06 09:25:00|12269.2|12265.2|12256.7|12252.7|12269.2|12265.2|12247.3|12243.3|721
1730885400000|2024-11-06 09:30:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12253.6|12249.6|425
1730885700000|2024-11-06 09:35:00|12266.1|12262.1|12256.7|12252.7|12275.4|12271.4|12256.7|12252.7|618
1730886000000|2024-11-06 09:40:00|12259.8|12255.8|12262.9|12258.9|12269.2|12265.2|12256.7|12252.7|578
1730886300000|2024-11-06 09:45:00|12261.4|12257.4|12269.2|12265.2|12272.3|12268.3|12259.8|12255.8|665
1730886600000|2024-11-06 09:50:00|12266.1|12262.1|12266.1|12262.1|12278.6|12274.6|12262.9|12258.9|680
1730886900000|2024-11-06 09:55:00|12262.9|12258.9|12262.9|12258.9|12272.3|12268.3|12256.7|12252.7|513
1730887200000|2024-11-06 10:00:00|12264.5|12260.5|12253.6|12249.6|12266.1|12262.1|12244.2|12240.2|667
1730887500000|2024-11-06 10:05:00|12250.4|12246.4|12262.9|12258.9|12262.9|12258.9|12250.4|12246.4|604
1730887800000|2024-11-06 10:10:00|12259.8|12255.8|12266.1|12262.1|12269.2|12265.2|12259.8|12255.8|506
1730888100000|2024-11-06 10:15:00|12269.2|12265.2|12253.6|12249.6|12269.2|12265.2|12253.6|12249.6|455
1730888400000|2024-11-06 10:20:00|12256.7|12252.7|12262.9|12258.9|12266.1|12262.1|12253.6|12249.6|309
1730888700000|2024-11-06 10:25:00|12264.5|12260.5|12269.2|12265.2|12272.3|12268.3|12250.4|12246.4|607
1730889000000|2024-11-06 10:30:00|12266.1|12262.1|12269.2|12265.2|12278.6|12274.6|12262.9|12258.9|471
1730889300000|2024-11-06 10:35:00|12266.1|12262.1|12247.3|12243.3|12266.1|12262.1|12247.3|12243.3|686
1730889600000|2024-11-06 10:40:00|12250.4|12246.4|12241.1|12237.1|12250.4|12246.4|12237.9|12233.9|509
1730889900000|2024-11-06 10:45:00|12239.5|12235.5|12228.6|12224.6|12241.1|12237.1|12228.6|12224.6|505
1730890200000|2024-11-06 10:50:00|12225.4|12221.4|12228.6|12224.6|12234.8|12230.8|12222.3|12218.3|811
1730890500000|2024-11-06 10:55:00|12225.4|12221.4|12219.2|12215.2|12228.6|12224.6|12212.9|12208.9|661
1730890800000|2024-11-06 11:00:00|12216.1|12212.1|12212.9|12208.9|12225.4|12221.4|12212.9|12208.9|1275
1730891100000|2024-11-06 11:05:00|12209.8|12205.8|12212.9|12208.9|12219.2|12215.2|12206.7|12202.7|1362
1730891400000|2024-11-06 11:10:00|12216.1|12212.1|12191.1|12187.1|12216.1|12212.1|12184.8|12180.8|1476
1730891700000|2024-11-06 11:15:00|12187.9|12183.9|12178.6|12174.6|12191.1|12187.1|12159.8|12155.8|2625
1730892000000|2024-11-06 11:20:00|12181.7|12177.7|12172.3|12168.3|12181.7|12177.7|12166.1|12162.1|938
1730892300000|2024-11-06 11:25:00|12169.2|12165.2|12172.3|12168.3|12175.4|12171.4|12162.9|12158.9|645
1730892600000|2024-11-06 11:30:00|12175.4|12171.4|12191.1|12187.1|12194.2|12190.2|12175.4|12171.4|638
1730892900000|2024-11-06 11:35:00|12194.2|12190.2|12175.4|12171.4|12194.2|12190.2|12169.2|12165.2|1072
1730893200000|2024-11-06 11:40:00|12178.6|12174.6|12159.8|12155.8|12181.7|12177.7|12159.8|12155.8|1288
1730893500000|2024-11-06 11:45:00|12162.9|12158.9|12156.7|12152.7|12162.9|12158.9|12144.2|12140.2|2122
1730893800000|2024-11-06 11:50:00|12159.8|12155.8|12172.3|12168.3|12181.7|12177.7|12158.3|12154.3|1092
1730894100000|2024-11-06 11:55:00|12170.8|12166.8|12175.4|12171.4|12175.4|12171.4|12156.7|12152.7|1758
1730894400000|2024-11-06 12:00:00|12172.3|12168.3|12172.3|12168.3|12191.1|12187.1|12167.6|12163.6|1719
1730894700000|2024-11-06 12:05:00|12169.2|12165.2|12184.8|12180.8|12187.9|12183.9|12166.1|12162.1|1834
1730895000000|2024-11-06 12:10:00|12187.9|12183.9|12166.1|12162.1|12187.9|12183.9|12166.1|12162.1|978
1730895300000|2024-11-06 12:15:00|12169.2|12165.2|12172.3|12168.3|12178.6|12174.6|12166.1|12162.1|1021
1730895600000|2024-11-06 12:20:00|12169.2|12165.2|12172.3|12168.3|12178.6|12174.6|12166.1|12162.1|1403
1730895900000|2024-11-06 12:25:00|12170.8|12166.8|12162.9|12158.9|12178.6|12174.6|12159.8|12155.8|1462
1730896200000|2024-11-06 12:30:00|12166.1|12162.1|12184.8|12180.8|12184.8|12180.8|12162.9|12158.9|1281
1730896500000|2024-11-06 12:35:00|12187.9|12183.9|12187.9|12183.9|12200.4|12196.4|12184.8|12180.8|867
1730896800000|2024-11-06 12:40:00|12184.8|12180.8|12200.4|12196.4|12200.4|12196.4|12172.3|12168.3|1223
1730897100000|2024-11-06 12:45:00|12203.6|12199.6|12200.4|12196.4|12225.4|12221.4|12187.9|12183.9|1376
1730897400000|2024-11-06 12:50:00|12203.6|12199.6|12194.2|12190.2|12203.6|12199.6|12191.1|12187.1|1022
1730897700000|2024-11-06 12:55:00|12195.8|12191.8|12178.6|12174.6|12197.3|12193.3|12175.4|12171.4|813
1730898000000|2024-11-06 13:00:00|12181.7|12177.7|12209.8|12205.8|12216.1|12212.1|12178.6|12174.6|2039
1730898300000|2024-11-06 13:05:00|12212.9|12208.9|12222.3|12218.3|12225.4|12221.4|12203.6|12199.6|1642
1730898600000|2024-11-06 13:10:00|12225.4|12221.4|12225.4|12221.4|12234.8|12230.8|12222.3|12218.3|2188
1730898900000|2024-11-06 13:15:00|12222.3|12218.3|12250.4|12246.4|12259.8|12255.8|12222.3|12218.3|1522
1730899200000|2024-11-06 13:20:00|12247.3|12243.3|12225.4|12221.4|12247.3|12243.3|12222.3|12218.3|2643
1730899500000|2024-11-06 13:25:00|12222.3|12218.3|12216.1|12212.1|12225.4|12221.4|12209.8|12205.8|1598
1730899800000|2024-11-06 13:30:00|12219.2|12215.2|12225.4|12221.4|12231.7|12227.7|12212.9|12208.9|1743
1730900100000|2024-11-06 13:35:00|12223.9|12219.9|12206.7|12202.7|12233.3|12229.3|12200.4|12196.4|2292
1730900400000|2024-11-06 13:40:00|12209.8|12205.8|12228.6|12224.6|12234.8|12230.8|12209.8|12205.8|2183
1730900700000|2024-11-06 13:45:00|12225.4|12221.4|12225.4|12221.4|12231.7|12227.7|12220.8|12216.8|1255
1730901000000|2024-11-06 13:50:00|12228.6|12224.6|12231.7|12227.7|12244.2|12240.2|12225.4|12221.4|1209
1730901300000|2024-11-06 13:55:00|12228.6|12224.6|12209.8|12205.8|12231.7|12227.7|12206.7|12202.7|1199
1730901600000|2024-11-06 14:00:00|12212.9|12208.9|12194.2|12190.2|12212.9|12208.9|12191.1|12187.1|2268
1730901900000|2024-11-06 14:05:00|12191.1|12187.1|12184.8|12180.8|12197.3|12193.3|12184.8|12180.8|1619
1730902200000|2024-11-06 14:10:00|12187.9|12183.9|12200.4|12196.4|12206.7|12202.7|12184.8|12180.8|1404
1730902500000|2024-11-06 14:15:00|12203.6|12199.6|12175.4|12171.4|12203.6|12199.6|12175.4|12171.4|1407
1730902800000|2024-11-06 14:20:00|12172.3|12168.3|12166.1|12162.1|12175.4|12171.4|12162.9|12158.9|1441
1730903100000|2024-11-06 14:25:00|12162.9|12158.9|12178.6|12174.6|12178.6|12174.6|12162.9|12158.9|1640
1730903400000|2024-11-06 14:30:00|12175.4|12171.4|12191.1|12187.1|12197.3|12193.3|12175.4|12171.4|2226
1730903700000|2024-11-06 14:35:00|12194.2|12190.2|12175.4|12171.4|12194.2|12190.2|12166.1|12162.1|1985
1730904000000|2024-11-06 14:40:00|12178.6|12174.6|12184.8|12180.8|12194.2|12190.2|12172.3|12168.3|2339
1730904300000|2024-11-06 14:45:00|12187.9|12183.9|12175.4|12171.4|12191.1|12187.1|12172.3|12168.3|1746
1730904600000|2024-11-06 14:50:00|12178.6|12174.6|12194.2|12190.2|12194.2|12190.2|12172.3|12168.3|2236
1730904900000|2024-11-06 14:55:00|12192.6|12188.6|12212.9|12208.9|12228.6|12224.6|12191.1|12187.1|2866
1730905200000|2024-11-06 15:00:00|12209.8|12205.8|12216.1|12212.1|12231.7|12227.7|12206.7|12202.7|3753
1730905500000|2024-11-06 15:05:00|12219.2|12215.2|12219.2|12215.2|12225.4|12221.4|12212.9|12208.9|2708
1730905800000|2024-11-06 15:10:00|12216.1|12212.1|12237.9|12233.9|12237.9|12233.9|12212.9|12208.9|2248
1730906100000|2024-11-06 15:15:00|12241.1|12237.1|12231.7|12227.7|12247.3|12243.3|12228.6|12224.6|2320
1730906400000|2024-11-06 15:20:00|12230.1|12226.1|12228.6|12224.6|12237.9|12233.9|12228.6|12224.6|1781
1730906700000|2024-11-06 15:25:00|12225.4|12221.4|12222.3|12218.3|12231.7|12227.7|12222.3|12218.3|1753
1730907000000|2024-11-06 15:30:00|12223.9|12219.9|12237.9|12233.9|12237.9|12233.9|12222.3|12218.3|1420
1730907300000|2024-11-06 15:35:00|12241.1|12237.1|12228.6|12224.6|12247.3|12243.3|12209.8|12205.8|3610
1730907600000|2024-11-06 15:40:00|12230.1|12226.1|12209.8|12205.8|12230.1|12226.1|12206.7|12202.7|1731
1730907900000|2024-11-06 15:45:00|12212.9|12208.9|12203.6|12199.6|12212.9|12208.9|12200.4|12196.4|1305
1730908200000|2024-11-06 15:50:00|12206.7|12202.7|12228.6|12224.6|12237.9|12233.9|12206.7|12202.7|2159
1730908500000|2024-11-06 15:55:00|12225.4|12221.4|12222.3|12218.3|12228.6|12224.6|12209.8|12205.8|1624
1730908800000|2024-11-06 16:00:00|12219.2|12215.2|12237.9|12233.9|12237.9|12233.9|12219.2|12215.2|1696
1730909100000|2024-11-06 16:05:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12225.4|12221.4|1884
1730909400000|2024-11-06 16:10:00|12241.1|12237.1|12231.7|12227.7|12241.1|12237.1|12225.4|12221.4|1774
1730909700000|2024-11-06 16:15:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12216.1|12212.1|1333
1730910000000|2024-11-06 16:20:00|12225.4|12221.4|12231.7|12227.7|12241.1|12237.1|12225.4|12221.4|1733
1730910300000|2024-11-06 16:25:00|12225.4|12221.4|12216.1|12212.1|12228.6|12224.6|12212.9|12208.9|1217
1730910600000|2024-11-06 16:30:00|12219.2|12215.2|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|815
1730910900000|2024-11-06 16:35:00|12219.2|12215.2|12200.4|12196.4|12219.2|12215.2|12197.3|12193.3|1063
1730911200000|2024-11-06 16:40:00|12197.3|12193.3|12194.2|12190.2|12209.8|12205.8|12194.2|12190.2|1509
1730911500000|2024-11-06 16:45:00|12191.1|12187.1|12197.3|12193.3|12200.4|12196.4|12187.9|12183.9|1750
1730911800000|2024-11-06 16:50:00|12194.2|12190.2|12191.1|12187.1|12200.4|12196.4|12191.1|12187.1|1709
1730912100000|2024-11-06 16:55:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|1316
1730912400000|2024-11-06 17:00:00|12194.2|12190.2|12191.1|12187.1|12197.3|12193.3|12187.9|12183.9|1013
1730912700000|2024-11-06 17:05:00|12187.9|12183.9|12197.3|12193.3|12197.3|12193.3|12178.6|12174.6|1481
1730913000000|2024-11-06 17:10:00|12194.2|12190.2|12203.6|12199.6|12206.7|12202.7|12194.2|12190.2|2206
1730913300000|2024-11-06 17:15:00|12206.7|12202.7|12222.3|12218.3|12225.4|12221.4|12203.6|12199.6|8360
1730913600000|2024-11-06 17:20:00|12219.2|12215.2|12225.4|12221.4|12231.7|12227.7|12216.1|12212.1|1330
1730913900000|2024-11-06 17:25:00|12222.3|12218.3|12237.9|12233.9|12244.2|12240.2|12222.3|12218.3|1466
1730914200000|2024-11-06 17:30:00|12236.4|12232.4|12259.8|12255.8|12259.8|12255.8|12231.7|12227.7|2008
1730914500000|2024-11-06 17:35:00|12256.7|12252.7|12244.2|12240.2|12262.9|12258.9|12244.2|12240.2|1514
1730914800000|2024-11-06 17:40:00|12241.1|12237.1|12234.8|12230.8|12241.1|12237.1|12225.4|12221.4|2234
1730915100000|2024-11-06 17:45:00|12231.7|12227.7|12228.6|12224.6|12241.1|12237.1|12228.6|12224.6|2068
1730915400000|2024-11-06 17:50:00|12225.4|12221.4|12231.7|12227.7|12237.9|12233.9|12222.3|12218.3|1600
1730915700000|2024-11-06 17:55:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|2410
1730916000000|2024-11-06 18:00:00|12234.8|12230.8|12284.8|12280.8|12300.4|12296.4|12222.3|12218.3|4273
1730916300000|2024-11-06 18:05:00|12281.7|12277.7|12297.3|12293.3|12297.3|12293.3|12262.9|12258.9|3389
1730916600000|2024-11-06 18:10:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|1824
1730916900000|2024-11-06 18:15:00|12294.2|12290.2|12312.9|12308.9|12316.1|12312.1|12287.9|12283.9|2427
1730917200000|2024-11-06 18:20:00|12309.8|12305.8|12316.1|12312.1|12325.4|12321.4|12309.8|12305.8|2957
1730917500000|2024-11-06 18:25:00|12312.9|12308.9|12306.7|12302.7|12312.9|12308.9|12300.4|12296.4|919
1730917800000|2024-11-06 18:30:00|12309.8|12305.8|12300.4|12296.4|12309.8|12305.8|12297.3|12293.3|1664
1730918100000|2024-11-06 18:35:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|1861
1730918400000|2024-11-06 18:40:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12287.9|12283.9|976
1730918700000|2024-11-06 18:45:00|12291.1|12287.1|12281.7|12277.7|12294.2|12290.2|12275.4|12271.4|1486
1730919000000|2024-11-06 18:50:00|12278.6|12274.6|12269.2|12265.2|12284.8|12280.8|12269.2|12265.2|1510
1730919300000|2024-11-06 18:55:00|12266.1|12262.1|12262.9|12258.9|12272.3|12268.3|12259.8|12255.8|1030
1730919600000|2024-11-06 19:00:00|12266.1|12262.1|12250.4|12246.4|12266.1|12262.1|12237.9|12233.9|1999
1730919900000|2024-11-06 19:05:00|12247.3|12243.3|12222.3|12218.3|12247.3|12243.3|12219.2|12215.2|2001
1730920200000|2024-11-06 19:10:00|12219.2|12215.2|12231.7|12227.7|12234.8|12230.8|12206.7|12202.7|2742
1730920500000|2024-11-06 19:15:00|12228.6|12224.6|12237.9|12233.9|12241.1|12237.1|12222.3|12218.3|1940
1730920800000|2024-11-06 19:20:00|12234.8|12230.8|12241.1|12237.1|12244.2|12240.2|12234.8|12230.8|1074
1730921100000|2024-11-06 19:25:00|12237.9|12233.9|12253.6|12249.6|12259.8|12255.8|12237.9|12233.9|1032
1730921400000|2024-11-06 19:30:00|12256.7|12252.7|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|452
1730921700000|2024-11-06 19:35:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|901
1730922000000|2024-11-06 19:40:00|12256.7|12252.7|12275.4|12271.4|12275.4|12271.4|12256.7|12252.7|1461
1730922300000|2024-11-06 19:45:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|930
1730922600000|2024-11-06 19:50:00|12281.7|12277.7|12287.9|12283.9|12289.5|12285.5|12272.3|12268.3|1368
1730922900000|2024-11-06 19:55:00|12291.1|12287.1|12284.8|12280.8|12291.1|12287.1|12278.6|12274.6|3285
1730923200000|2024-11-06 20:00:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12277|12273|2310
1730923500000|2024-11-06 20:05:00|12291.1|12287.1|12281.7|12277.7|12297.3|12293.3|12281.7|12277.7|1258
1730923800000|2024-11-06 20:10:00|12284.8|12280.8|12272.3|12268.3|12284.8|12280.8|12262.9|12258.9|1969
1730924100000|2024-11-06 20:15:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|1334
1730924400000|2024-11-06 20:20:00|12272.3|12268.3|12278.6|12274.6|12281.7|12277.7|12272.3|12268.3|577
1730924700000|2024-11-06 20:25:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|482
1730925000000|2024-11-06 20:30:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12266.1|12262.1|1134
1730925300000|2024-11-06 20:35:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|825
1730925600000|2024-11-06 20:40:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|1526
1730925900000|2024-11-06 20:45:00|12275.4|12271.4|12256.7|12252.7|12275.4|12271.4|12253.6|12249.6|1367
1730926200000|2024-11-06 20:50:00|12259.8|12255.8|12266.1|12262.1|12269.2|12265.2|12256.7|12252.7|967
1730926500000|2024-11-06 20:55:00|12262.9|12258.9|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|5209
1730926800000|2024-11-06 21:00:00|12256.7|12252.7|12262.9|12258.9|12266.1|12262.1|12256.7|12252.7|2068
1730927100000|2024-11-06 21:05:00|12264.5|12260.5|12281.7|12277.7|12281.7|12277.7|12262.9|12258.9|1438
1730927400000|2024-11-06 21:10:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|373
1730927700000|2024-11-06 21:15:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|496
1730928000000|2024-11-06 21:20:00|12272.3|12268.3|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|1065
1730928300000|2024-11-06 21:25:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|692
1730928600000|2024-11-06 21:30:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|550
1730928900000|2024-11-06 21:35:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|555
1730929200000|2024-11-06 21:40:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|680
1730929500000|2024-11-06 21:45:00|12275.4|12271.4|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|610
1730929800000|2024-11-06 21:50:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|423
1730930100000|2024-11-06 21:55:00|12270.8|12266.8|12269.2|12265.2|12275.4|12271.4|12266.1|12262.1|800
1730934000000|2024-11-06 23:00:00|12266.1|12262.1|12287.9|12283.9|12287.9|12283.9|12264.5|12260.5|128
1730934300000|2024-11-06 23:05:00|12289.5|12285.5|12297.3|12293.3|12300.4|12296.4|12289.5|12285.5|147
1730934600000|2024-11-06 23:10:00|12298.9|12294.9|12297.3|12293.3|12303.6|12299.6|12294.2|12290.2|164
1730934900000|2024-11-06 23:15:00|12295.8|12291.8|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|66
1730935200000|2024-11-06 23:20:00|12297.3|12293.3|12291.1|12287.1|12303.6|12299.6|12291.1|12287.1|217
1730935500000|2024-11-06 23:25:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|144
1730935800000|2024-11-06 23:30:00|12284.8|12280.8|12286.4|12282.4|12291.1|12287.1|12284.8|12280.8|76
1730936100000|2024-11-06 23:35:00|12284.8|12280.8|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|127
1730936400000|2024-11-06 23:40:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|30
1730936700000|2024-11-06 23:45:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|157
1730937000000|2024-11-06 23:50:00|12298.9|12294.9|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|62
1730937300000|2024-11-06 23:55:00|12298.9|12294.9|12303.6|12299.6|12305.1|12301.1|12298.9|12294.9|139
1730937600000|2024-11-07 00:00:00|12300.4|12296.4|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|75
1730937900000|2024-11-07 00:05:00|12306.7|12302.7|12303.6|12299.6|12309.8|12305.8|12303.6|12299.6|150
1730938200000|2024-11-07 00:10:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|58
1730938500000|2024-11-07 00:15:00|12297.3|12293.3|12284.8|12280.8|12300.4|12296.4|12281.7|12277.7|325
1730938800000|2024-11-07 00:20:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12272.3|12268.3|348
1730939100000|2024-11-07 00:25:00|12281.7|12277.7|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|144
1730939400000|2024-11-07 00:30:00|12277|12273|12281.7|12277.7|12284.8|12280.8|12275.4|12271.4|148
1730939700000|2024-11-07 00:35:00|12278.6|12274.6|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|212
1730940000000|2024-11-07 00:40:00|12281.7|12277.7|12291.1|12287.1|12291.1|12287.1|12281.7|12277.7|165
1730940300000|2024-11-07 00:45:00|12287.9|12283.9|12294.2|12290.2|12297.3|12293.3|12287.9|12283.9|164
1730940600000|2024-11-07 00:50:00|12295.8|12291.8|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|92
1730940900000|2024-11-07 00:55:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|218
1730941200000|2024-11-07 01:00:00|12289.5|12285.5|12300.4|12296.4|12300.4|12296.4|12289.5|12285.5|184
1730941500000|2024-11-07 01:05:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|227
1730941800000|2024-11-07 01:10:00|12297.3|12293.3|12287.9|12283.9|12300.4|12296.4|12287.9|12283.9|364
1730942100000|2024-11-07 01:15:00|12284.8|12280.8|12278.6|12274.6|12287.9|12283.9|12278.6|12274.6|198
1730942400000|2024-11-07 01:20:00|12280.1|12276.1|12278.6|12274.6|12280.1|12276.1|12269.2|12265.2|505
1730942700000|2024-11-07 01:25:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|130
1730943000000|2024-11-07 01:30:00|12275.4|12271.4|12277|12273|12278.6|12274.6|12275.4|12271.4|120
1730943300000|2024-11-07 01:35:00|12275.4|12271.4|12287.9|12283.9|12291.1|12287.1|12275.4|12271.4|452
1730943600000|2024-11-07 01:40:00|12289.5|12285.5|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|201
1730943900000|2024-11-07 01:45:00|12297.3|12293.3|12295.8|12291.8|12300.4|12296.4|12291.1|12287.1|253
1730944200000|2024-11-07 01:50:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|235
1730944500000|2024-11-07 01:55:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|152
1730944800000|2024-11-07 02:00:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|161
1730945100000|2024-11-07 02:05:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|122
1730945400000|2024-11-07 02:10:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|202
1730945700000|2024-11-07 02:15:00|12302|12298|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|288
1730946000000|2024-11-07 02:20:00|12300.4|12296.4|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|150
1730946300000|2024-11-07 02:25:00|12305.1|12301.1|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|174
1730946600000|2024-11-07 02:30:00|12306.7|12302.7|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|118
1730946900000|2024-11-07 02:35:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|328
1730947200000|2024-11-07 02:40:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|211
1730947500000|2024-11-07 02:45:00|12294.2|12290.2|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|255
1730947800000|2024-11-07 02:50:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|143
1730948100000|2024-11-07 02:55:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|252
1730948400000|2024-11-07 03:00:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|206
1730948700000|2024-11-07 03:05:00|12300.4|12296.4|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|292
1730949000000|2024-11-07 03:10:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|68
1730949300000|2024-11-07 03:15:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|121
1730949600000|2024-11-07 03:20:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|245
1730949900000|2024-11-07 03:25:00|12292.6|12288.6|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|212
1730950200000|2024-11-07 03:30:00|12294.2|12290.2|12287.9|12283.9|12297.3|12293.3|12287.9|12283.9|346
1730950500000|2024-11-07 03:35:00|12289.5|12285.5|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|245
1730950800000|2024-11-07 03:40:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|68
1730951100000|2024-11-07 03:45:00|12287.9|12283.9|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|186
1730951400000|2024-11-07 03:50:00|12283.3|12279.3|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|65
1730951700000|2024-11-07 03:55:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|108
1730952000000|2024-11-07 04:00:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|123
1730952300000|2024-11-07 04:05:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|286
1730952600000|2024-11-07 04:10:00|12281.7|12277.7|12294.2|12290.2|12294.2|12290.2|12281.7|12277.7|339
1730952900000|2024-11-07 04:15:00|12291.1|12287.1|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|198
1730953200000|2024-11-07 04:20:00|12291.1|12287.1|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|402
1730953500000|2024-11-07 04:25:00|12283.3|12279.3|12281.7|12277.7|12283.3|12279.3|12281.7|12277.7|101
1730953800000|2024-11-07 04:30:00|12278.6|12274.6|12284.8|12280.8|12284.8|12280.8|12277|12273|111
1730954100000|2024-11-07 04:35:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|99
1730954400000|2024-11-07 04:40:00|12283.3|12279.3|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|79
1730954700000|2024-11-07 04:45:00|||||||||8
1730955000000|2024-11-07 04:50:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|34
1730955300000|2024-11-07 04:55:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|96
1730955600000|2024-11-07 05:00:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|105
1730955900000|2024-11-07 05:05:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|337
1730956200000|2024-11-07 05:10:00|12275.4|12271.4|12280.1|12276.1|12281.7|12277.7|12275.4|12271.4|166
1730956500000|2024-11-07 05:15:00|12278.6|12274.6|12272.3|12268.3|12280.1|12276.1|12272.3|12268.3|94
1730956800000|2024-11-07 05:20:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|344
1730957100000|2024-11-07 05:25:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|183
1730957400000|2024-11-07 05:30:00|12275.4|12271.4|12275.4|12271.4|12277|12273|12275.4|12271.4|240
1730957700000|2024-11-07 05:35:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|73
1730958000000|2024-11-07 05:40:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|119
1730958300000|2024-11-07 05:45:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|371
1730958600000|2024-11-07 05:50:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|172
1730958900000|2024-11-07 05:55:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|64
1730959200000|2024-11-07 06:00:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|253
1730959500000|2024-11-07 06:05:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|252
1730959800000|2024-11-07 06:10:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|256
1730960100000|2024-11-07 06:15:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12283.3|12279.3|218
1730960400000|2024-11-07 06:20:00|12286.4|12282.4|12281.7|12277.7|12287.9|12283.9|12278.6|12274.6|210
1730960700000|2024-11-07 06:25:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|38
1730961000000|2024-11-07 06:30:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|225
1730961300000|2024-11-07 06:35:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|111
1730961600000|2024-11-07 06:40:00|12278.6|12274.6|12278.6|12274.6|12280.1|12276.1|12278.6|12274.6|85
1730961900000|2024-11-07 06:45:00|12281.7|12277.7|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|274
1730962200000|2024-11-07 06:50:00|12281.7|12277.7|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|121
1730962500000|2024-11-07 06:55:00|12281.7|12277.7|12284.8|12280.8|12286.4|12282.4|12278.6|12274.6|251
1730962800000|2024-11-07 07:00:00|12287.9|12283.9|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|668
1730963100000|2024-11-07 07:05:00|12300.4|12296.4|12312.9|12308.9|12312.9|12308.9|12294.2|12290.2|402
1730963400000|2024-11-07 07:10:00|12311.4|12307.4|12316.1|12312.1|12316.1|12312.1|12306.7|12302.7|495
1730963700000|2024-11-07 07:15:00|12312.9|12308.9|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|296
1730964000000|2024-11-07 07:20:00|12319.2|12315.2|12331.7|12327.7|12334.8|12330.8|12319.2|12315.2|262
1730964300000|2024-11-07 07:25:00|12334.8|12330.8|12328.6|12324.6|12337.9|12333.9|12328.6|12324.6|542
1730964600000|2024-11-07 07:30:00|12325.4|12321.4|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|436
1730964900000|2024-11-07 07:35:00|12323.9|12319.9|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|316
1730965200000|2024-11-07 07:40:00|12316.1|12312.1|12325.4|12321.4|12331.7|12327.7|12316.1|12312.1|344
1730965500000|2024-11-07 07:45:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|515
1730965800000|2024-11-07 07:50:00|12319.2|12315.2|12316.1|12312.1|12322.3|12318.3|12309.8|12305.8|288
1730966100000|2024-11-07 07:55:00|12319.2|12315.2|12300.4|12296.4|12319.2|12315.2|12300.4|12296.4|627
1730966400000|2024-11-07 08:00:00|12303.6|12299.6|12284.8|12280.8|12303.6|12299.6|12281.7|12277.7|1142
1730966700000|2024-11-07 08:05:00|12281.7|12277.7|12262.9|12258.9|12284.8|12280.8|12262.9|12258.9|1098
1730967000000|2024-11-07 08:10:00|12266.1|12262.1|12259.8|12255.8|12272.3|12268.3|12259.8|12255.8|706
1730967300000|2024-11-07 08:15:00|12256.7|12252.7|12253.6|12249.6|12259.8|12255.8|12247.3|12243.3|863
1730967600000|2024-11-07 08:20:00|12252|12248|12269.2|12265.2|12272.3|12268.3|12250.4|12246.4|847
1730967900000|2024-11-07 08:25:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|716
1730968200000|2024-11-07 08:30:00|12266.1|12262.1|12259.8|12255.8|12275.4|12271.4|12259.8|12255.8|739
1730968500000|2024-11-07 08:35:00|12262.9|12258.9|12269.2|12265.2|12272.3|12268.3|12259.8|12255.8|611
1730968800000|2024-11-07 08:40:00|12267.6|12263.6|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|448
1730969100000|2024-11-07 08:45:00|12266.1|12262.1|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|301
1730969400000|2024-11-07 08:50:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12266.1|12262.1|334
1730969700000|2024-11-07 08:55:00|12266.1|12262.1|12275.4|12271.4|12281.7|12277.7|12266.1|12262.1|835
1730970000000|2024-11-07 09:00:00|12272.3|12268.3|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|665
1730970300000|2024-11-07 09:05:00|12269.2|12265.2|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|464
1730970600000|2024-11-07 09:10:00|12259.8|12255.8|12256.7|12252.7|12262.9|12258.9|12253.6|12249.6|586
1730970900000|2024-11-07 09:15:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|534
1730971200000|2024-11-07 09:20:00|12247.3|12243.3|12256.7|12252.7|12259.8|12255.8|12247.3|12243.3|725
1730971500000|2024-11-07 09:25:00|12255.1|12251.1|12262.9|12258.9|12264.5|12260.5|12253.6|12249.6|471
1730971800000|2024-11-07 09:30:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|437
1730972100000|2024-11-07 09:35:00|12258.3|12254.3|12262.9|12258.9|12269.2|12265.2|12256.7|12252.7|579
1730972400000|2024-11-07 09:40:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|246
1730972700000|2024-11-07 09:45:00|12262.9|12258.9|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|434
1730973000000|2024-11-07 09:50:00|12262.9|12258.9|12250.4|12246.4|12262.9|12258.9|12250.4|12246.4|468
1730973300000|2024-11-07 09:55:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|250
1730973600000|2024-11-07 10:00:00|12253.6|12249.6|12256.7|12252.7|12259.8|12255.8|12250.4|12246.4|322
1730973900000|2024-11-07 10:05:00|12259.8|12255.8|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|169
1730974200000|2024-11-07 10:10:00|12252|12248|12253.6|12249.6|12256.7|12252.7|12248.9|12244.9|357
1730974500000|2024-11-07 10:15:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|398
1730974800000|2024-11-07 10:20:00|12256.7|12252.7|12259.8|12255.8|12266.1|12262.1|12253.6|12249.6|682
1730975100000|2024-11-07 10:25:00|12256.7|12252.7|12262.9|12258.9|12266.1|12262.1|12256.7|12252.7|380
1730975400000|2024-11-07 10:30:00|12261.4|12257.4|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|116
1730975700000|2024-11-07 10:35:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|322
1730976000000|2024-11-07 10:40:00|12262.9|12258.9|12266.1|12262.1|12272.3|12268.3|12259.8|12255.8|439
1730976300000|2024-11-07 10:45:00|12262.9|12258.9|12250.4|12246.4|12262.9|12258.9|12250.4|12246.4|402
1730976600000|2024-11-07 10:50:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|249
1730976900000|2024-11-07 10:55:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|274
1730977200000|2024-11-07 11:00:00|12253.6|12249.6|12244.2|12240.2|12253.6|12249.6|12244.2|12240.2|274
1730977500000|2024-11-07 11:05:00|12241.1|12237.1|12225.4|12221.4|12244.2|12240.2|12225.4|12221.4|1397
1730977800000|2024-11-07 11:10:00|12222.3|12218.3|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|855
1730978100000|2024-11-07 11:15:00|12222.3|12218.3|12225.4|12221.4|12231.7|12227.7|12219.2|12215.2|432
1730978400000|2024-11-07 11:20:00|12222.3|12218.3|12222.3|12218.3|12231.7|12227.7|12222.3|12218.3|699
1730978700000|2024-11-07 11:25:00|12219.2|12215.2|12225.4|12221.4|12228.6|12224.6|12219.2|12215.2|198
1730979000000|2024-11-07 11:30:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|509
1730979300000|2024-11-07 11:35:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|258
1730979600000|2024-11-07 11:40:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12219.2|12215.2|250
1730979900000|2024-11-07 11:45:00|12223.9|12219.9|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|266
1730980200000|2024-11-07 11:50:00|12225.4|12221.4|12231.7|12227.7|12231.7|12227.7|12219.2|12215.2|485
1730980500000|2024-11-07 11:55:00|12228.6|12224.6|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|335
1730980800000|2024-11-07 12:00:00|12233.3|12229.3|12212.9|12208.9|12234.8|12230.8|12209.8|12205.8|1260
1730981100000|2024-11-07 12:05:00|12216.1|12212.1|12234.8|12230.8|12234.8|12230.8|12212.9|12208.9|627
1730981400000|2024-11-07 12:10:00|12237.9|12233.9|12247.3|12243.3|12248.9|12244.9|12237.9|12233.9|615
1730981700000|2024-11-07 12:15:00|12244.2|12240.2|12247.3|12243.3|12256.7|12252.7|12244.2|12240.2|643
1730982000000|2024-11-07 12:20:00|12248.9|12244.9|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|692
1730982300000|2024-11-07 12:25:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|801
1730982600000|2024-11-07 12:30:00|12247.3|12243.3|12241.1|12237.1|12247.3|12243.3|12237.9|12233.9|667
1730982900000|2024-11-07 12:35:00|12244.2|12240.2|12241.1|12237.1|12247.3|12243.3|12231.7|12227.7|659
1730983200000|2024-11-07 12:40:00|12237.9|12233.9|12259.8|12255.8|12262.9|12258.9|12237.9|12233.9|631
1730983500000|2024-11-07 12:45:00|12258.3|12254.3|12269.2|12265.2|12272.3|12268.3|12256.7|12252.7|878
1730983800000|2024-11-07 12:50:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|928
1730984100000|2024-11-07 12:55:00|12273.9|12269.9|12278.6|12274.6|12278.6|12274.6|12266.1|12262.1|1308
1730984400000|2024-11-07 13:00:00|12277|12273|12291.1|12287.1|12294.2|12290.2|12275.4|12271.4|1776
1730984700000|2024-11-07 13:05:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12287.9|12283.9|1653
1730985000000|2024-11-07 13:10:00|12300.4|12296.4|12287.9|12283.9|12300.4|12296.4|12287.9|12283.9|1207
1730985300000|2024-11-07 13:15:00|12291.1|12287.1|12287.9|12283.9|12294.2|12290.2|12278.6|12274.6|1960
1730985600000|2024-11-07 13:20:00|12284.8|12280.8|12269.2|12265.2|12284.8|12280.8|12266.1|12262.1|1963
1730985900000|2024-11-07 13:25:00|12272.3|12268.3|12269.2|12265.2|12277|12273|12259.8|12255.8|2003
1730986200000|2024-11-07 13:30:00|12267.6|12263.6|12256.7|12252.7|12281.7|12277.7|12247.3|12243.3|2391
1730986500000|2024-11-07 13:35:00|12259.8|12255.8|12253.6|12249.6|12275.4|12271.4|12250.4|12246.4|2801
1730986800000|2024-11-07 13:40:00|12250.4|12246.4|12262.9|12258.9|12262.9|12258.9|12241.1|12237.1|1771
1730987100000|2024-11-07 13:45:00|12266.1|12262.1|12281.7|12277.7|12284.8|12280.8|12262.9|12258.9|1381
1730987400000|2024-11-07 13:50:00|12278.6|12274.6|12303.6|12299.6|12303.6|12299.6|12278.6|12274.6|2080
1730987700000|2024-11-07 13:55:00|12302|12298|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|1171
1730988000000|2024-11-07 14:00:00|12300.4|12296.4|12328.6|12324.6|12328.6|12324.6|12300.4|12296.4|1351
1730988300000|2024-11-07 14:05:00|12325.4|12321.4|12344.2|12340.2|12344.2|12340.2|12319.2|12315.2|1575
1730988600000|2024-11-07 14:10:00|12342.6|12338.6|12331.7|12327.7|12344.2|12340.2|12325.4|12321.4|2710
1730988900000|2024-11-07 14:15:00|12328.6|12324.6|12334.8|12330.8|12337.9|12333.9|12325.4|12321.4|3690
1730989200000|2024-11-07 14:20:00|12331.7|12327.7|12319.2|12315.2|12334.8|12330.8|12316.1|12312.1|1620
1730989500000|2024-11-07 14:25:00|12316.1|12312.1|12331.7|12327.7|12334.8|12330.8|12316.1|12312.1|2039
1730989800000|2024-11-07 14:30:00|12328.6|12324.6|12334.8|12330.8|12334.8|12330.8|12319.2|12315.2|2167
1730990100000|2024-11-07 14:35:00|12337.9|12333.9|12344.2|12340.2|12353.6|12349.6|12337.9|12333.9|1451
1730990400000|2024-11-07 14:40:00|12345.8|12341.8|12337.9|12333.9|12347.3|12343.3|12334.8|12330.8|1037
1730990700000|2024-11-07 14:45:00|12341.1|12337.1|12356.7|12352.7|12356.7|12352.7|12341.1|12337.1|1455
1730991000000|2024-11-07 14:50:00|12353.6|12349.6|12372.3|12368.3|12378.6|12374.6|12353.6|12349.6|1837
1730991300000|2024-11-07 14:55:00|12375.4|12371.4|12366.1|12362.1|12378.6|12374.6|12362.9|12358.9|2526
1730991600000|2024-11-07 15:00:00|12362.9|12358.9|12356.7|12352.7|12369.2|12365.2|12353.6|12349.6|1180
1730991900000|2024-11-07 15:05:00|12353.6|12349.6|12362.9|12358.9|12362.9|12358.9|12353.6|12349.6|1192
1730992200000|2024-11-07 15:10:00|12366.1|12362.1|12359.8|12355.8|12369.2|12365.2|12359.8|12355.8|1181
1730992500000|2024-11-07 15:15:00|12362.9|12358.9|12353.6|12349.6|12362.9|12358.9|12352|12348|1148
1730992800000|2024-11-07 15:20:00|12356.7|12352.7|12359.8|12355.8|12361.4|12357.4|12353.6|12349.6|1050
1730993100000|2024-11-07 15:25:00|12362.9|12358.9|12372.3|12368.3|12375.4|12371.4|12359.8|12355.8|1377
1730993400000|2024-11-07 15:30:00|12375.4|12371.4|12384.8|12380.8|12387.9|12383.9|12372.3|12368.3|1154
1730993700000|2024-11-07 15:35:00|12381.7|12377.7|12372.3|12368.3|12387.9|12383.9|12372.3|12368.3|890
1730994000000|2024-11-07 15:40:00|12369.2|12365.2|12378.6|12374.6|12378.6|12374.6|12362.9|12358.9|1577
1730994300000|2024-11-07 15:45:00|12375.4|12371.4|12381.7|12377.7|12381.7|12377.7|12369.2|12365.2|1978
1730994600000|2024-11-07 15:50:00|12384.8|12380.8|12394.2|12390.2|12397.3|12393.3|12378.6|12374.6|2157
1730994900000|2024-11-07 15:55:00|12397.3|12393.3|12381.7|12377.7|12400.4|12396.4|12378.6|12374.6|2835
1730995200000|2024-11-07 16:00:00|12384.8|12380.8|12378.6|12374.6|12387.9|12383.9|12372.3|12368.3|1687
1730995500000|2024-11-07 16:05:00|12381.7|12377.7|12375.4|12371.4|12384.8|12380.8|12372.3|12368.3|1083
1730995800000|2024-11-07 16:10:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|1148
1730996100000|2024-11-07 16:15:00|12375.4|12371.4|12353.6|12349.6|12375.4|12371.4|12353.6|12349.6|1474
1730996400000|2024-11-07 16:20:00|12356.7|12352.7|12359.8|12355.8|12362.9|12358.9|12350.4|12346.4|1803
1730996700000|2024-11-07 16:25:00|12356.7|12352.7|12353.6|12349.6|12359.8|12355.8|12347.3|12343.3|1012
1730997000000|2024-11-07 16:30:00|12355.1|12351.1|12369.2|12365.2|12369.2|12365.2|12353.6|12349.6|1143
1730997300000|2024-11-07 16:35:00|12367.6|12363.6|12359.8|12355.8|12369.2|12365.2|12356.7|12352.7|1399
1730997600000|2024-11-07 16:40:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12359.8|12355.8|448
1730997900000|2024-11-07 16:45:00|12369.2|12365.2|12366.1|12362.1|12372.3|12368.3|12362.9|12358.9|693
1730998200000|2024-11-07 16:50:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|1103
1730998500000|2024-11-07 16:55:00|12359.8|12355.8|12366.1|12362.1|12369.2|12365.2|12359.8|12355.8|617
1730998800000|2024-11-07 17:00:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|724
1730999100000|2024-11-07 17:05:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12353.6|12349.6|697
1730999400000|2024-11-07 17:10:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12364.5|12360.5|649
1730999700000|2024-11-07 17:15:00|12366.1|12362.1|12366.1|12362.1|12372.3|12368.3|12362.9|12358.9|822
1731000000000|2024-11-07 17:20:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12366.1|12362.1|426
1731000300000|2024-11-07 17:25:00|12370.8|12366.8|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|504
1731000600000|2024-11-07 17:30:00|12378.6|12374.6|12394.2|12390.2|12400.4|12396.4|12378.6|12374.6|1952
1731000900000|2024-11-07 17:35:00|12391.1|12387.1|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|821
1731001200000|2024-11-07 17:40:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|601
1731001500000|2024-11-07 17:45:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|661
1731001800000|2024-11-07 17:50:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|520
1731002100000|2024-11-07 17:55:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12377|12373|336
1731002400000|2024-11-07 18:00:00|12378.6|12374.6|12381.7|12377.7|12387.9|12383.9|12378.6|12374.6|749
1731002700000|2024-11-07 18:05:00|12383.3|12379.3|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|222
1731003000000|2024-11-07 18:10:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12375.4|12371.4|765
1731003300000|2024-11-07 18:15:00|12384.8|12380.8|12378.6|12374.6|12387.9|12383.9|12378.6|12374.6|488
1731003600000|2024-11-07 18:20:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|226
1731003900000|2024-11-07 18:25:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|532
1731004200000|2024-11-07 18:30:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|283
1731004500000|2024-11-07 18:35:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|284
1731004800000|2024-11-07 18:40:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|421
1731005100000|2024-11-07 18:45:00|12384.8|12380.8|12366.1|12362.1|12384.8|12380.8|12366.1|12362.1|752
1731005400000|2024-11-07 18:50:00|12362.9|12358.9|12391.1|12387.1|12392.6|12388.6|12362.9|12358.9|1657
1731005700000|2024-11-07 18:55:00|12392.6|12388.6|12403.6|12399.6|12403.6|12399.6|12391.1|12387.1|1090
1731006000000|2024-11-07 19:00:00|12400.4|12396.4|12369.2|12365.2|12409.8|12405.8|12362.9|12358.9|1928
1731006300000|2024-11-07 19:05:00|12372.3|12368.3|12378.6|12374.6|12391.1|12387.1|12369.2|12365.2|1543
1731006600000|2024-11-07 19:10:00|12375.4|12371.4|12381.7|12377.7|12384.8|12380.8|12369.2|12365.2|1516
1731006900000|2024-11-07 19:15:00|12378.6|12374.6|12384.8|12380.8|12394.2|12390.2|12378.6|12374.6|942
1731007200000|2024-11-07 19:20:00|12381.7|12377.7|12372.3|12368.3|12384.8|12380.8|12369.2|12365.2|916
1731007500000|2024-11-07 19:25:00|12369.2|12365.2|12364.5|12360.5|12375.4|12371.4|12359.8|12355.8|703
1731007800000|2024-11-07 19:30:00|12366.1|12362.1|12375.4|12371.4|12381.7|12377.7|12362.9|12358.9|988
1731008100000|2024-11-07 19:35:00|12378.6|12374.6|12372.3|12368.3|12392.6|12388.6|12369.2|12365.2|986
1731008400000|2024-11-07 19:40:00|12370.8|12366.8|12366.1|12362.1|12370.8|12366.8|12350.4|12346.4|2656
1731008700000|2024-11-07 19:45:00|12362.9|12358.9|12391.1|12387.1|12394.2|12390.2|12362.9|12358.9|1542
1731009000000|2024-11-07 19:50:00|12394.2|12390.2|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|1217
1731009300000|2024-11-07 19:55:00|12397.3|12393.3|12400.4|12396.4|12409.8|12405.8|12397.3|12393.3|3176
1731009600000|2024-11-07 20:00:00|12398.9|12394.9|12419.2|12415.2|12419.2|12415.2|12394.2|12390.2|2615
1731009900000|2024-11-07 20:05:00|12416.1|12412.1|12416.1|12412.1|12428.6|12424.6|12406.7|12402.7|1534
1731010200000|2024-11-07 20:10:00|12412.9|12408.9|12441.1|12437.1|12450.4|12446.4|12412.9|12408.9|2109
1731010500000|2024-11-07 20:15:00|12439.5|12435.5|12428.6|12424.6|12447.3|12443.3|12422.3|12418.3|1835
1731010800000|2024-11-07 20:20:00|12431.7|12427.7|12434.8|12430.8|12441.1|12437.1|12425.4|12421.4|1401
1731011100000|2024-11-07 20:25:00|12437.9|12433.9|12428.6|12424.6|12441.1|12437.1|12428.6|12424.6|1241
1731011400000|2024-11-07 20:30:00|12431.7|12427.7|12419.2|12415.2|12431.7|12427.7|12419.2|12415.2|959
1731011700000|2024-11-07 20:35:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12403.6|12399.6|1746
1731012000000|2024-11-07 20:40:00|12412.9|12408.9|12403.6|12399.6|12412.9|12408.9|12403.6|12399.6|758
1731012300000|2024-11-07 20:45:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|1029
1731012600000|2024-11-07 20:50:00|12397.3|12393.3|12384.8|12380.8|12403.6|12399.6|12384.8|12380.8|1064
1731012900000|2024-11-07 20:55:00|12387.9|12383.9|12403.6|12399.6|12412.9|12408.9|12387.9|12383.9|3275
1731013200000|2024-11-07 21:00:00|12400.4|12396.4|12406.7|12402.7|12406.7|12402.7|12394.2|12390.2|2457
1731013500000|2024-11-07 21:05:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|1088
1731013800000|2024-11-07 21:10:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|1143
1731014100000|2024-11-07 21:15:00|12403.6|12399.6|12412.9|12408.9|12412.9|12408.9|12403.6|12399.6|541
1731014400000|2024-11-07 21:20:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|418
1731014700000|2024-11-07 21:25:00|12417.6|12413.6|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|637
1731015000000|2024-11-07 21:30:00|12419.2|12415.2|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|797
1731015300000|2024-11-07 21:35:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|474
1731015600000|2024-11-07 21:40:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|224
1731015900000|2024-11-07 21:45:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|336
1731016200000|2024-11-07 21:50:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|286
1731016500000|2024-11-07 21:55:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|617
1731020400000|2024-11-07 23:00:00|12416.1|12412.1|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|28
1731020700000|2024-11-07 23:05:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|42
1731021000000|2024-11-07 23:10:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|86
1731021300000|2024-11-07 23:15:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|58
1731021600000|2024-11-07 23:20:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|110
1731021900000|2024-11-07 23:25:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|37
1731022200000|2024-11-07 23:30:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|53
1731022500000|2024-11-07 23:35:00|12408.3|12404.3|12409.8|12405.8|12411.4|12407.4|12406.7|12402.7|91
1731022800000|2024-11-07 23:40:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|118
1731023100000|2024-11-07 23:45:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|35
1731023400000|2024-11-07 23:50:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|86
1731023700000|2024-11-07 23:55:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|133
1731024000000|2024-11-08 00:00:00|12409.8|12405.8|12411.4|12407.4|12412.9|12408.9|12406.7|12402.7|125
1731024300000|2024-11-08 00:05:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|103
1731024600000|2024-11-08 00:10:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|110
1731024900000|2024-11-08 00:15:00|12409.8|12405.8|12422.3|12418.3|12422.3|12418.3|12409.8|12405.8|149
1731025200000|2024-11-08 00:20:00|12425.4|12421.4|12416.1|12412.1|12425.4|12421.4|12412.9|12408.9|323
1731025500000|2024-11-08 00:25:00|12414.5|12410.5|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|171
1731025800000|2024-11-08 00:30:00|12411.4|12407.4|12397.3|12393.3|12412.9|12408.9|12397.3|12393.3|437
1731026100000|2024-11-08 00:35:00|12398.9|12394.9|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|265
1731026400000|2024-11-08 00:40:00|12394.2|12390.2|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|291
1731026700000|2024-11-08 00:45:00|12394.2|12390.2|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|105
1731027000000|2024-11-08 00:50:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12395.8|12391.8|77
1731027300000|2024-11-08 00:55:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|68
1731027600000|2024-11-08 01:00:00|12400.4|12396.4|12386.4|12382.4|12400.4|12396.4|12384.8|12380.8|271
1731027900000|2024-11-08 01:05:00|12387.9|12383.9|12381.7|12377.7|12391.1|12387.1|12381.7|12377.7|294
1731028200000|2024-11-08 01:10:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|87
1731028500000|2024-11-08 01:15:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|477
1731028800000|2024-11-08 01:20:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|163
1731029100000|2024-11-08 01:25:00|12389.5|12385.5|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|190
1731029400000|2024-11-08 01:30:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|195
1731029700000|2024-11-08 01:35:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|133
1731030000000|2024-11-08 01:40:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|101
1731030300000|2024-11-08 01:45:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|154
1731030600000|2024-11-08 01:50:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|142
1731030900000|2024-11-08 01:55:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|122
1731031200000|2024-11-08 02:00:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|290
1731031500000|2024-11-08 02:05:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|93
1731031800000|2024-11-08 02:10:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|187
1731032100000|2024-11-08 02:15:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12423.9|12419.9|291
1731032400000|2024-11-08 02:20:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|152
1731032700000|2024-11-08 02:25:00|12417.6|12413.6|12416.1|12412.1|12417.6|12413.6|12416.1|12412.1|104
1731033000000|2024-11-08 02:30:00|12414.5|12410.5|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|84
1731033300000|2024-11-08 02:35:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|60
1731033600000|2024-11-08 02:40:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|143
1731033900000|2024-11-08 02:45:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|59
1731034200000|2024-11-08 02:50:00|12420.8|12416.8|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|196
1731034500000|2024-11-08 02:55:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|191
1731034800000|2024-11-08 03:00:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|232
1731035100000|2024-11-08 03:05:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|174
1731035400000|2024-11-08 03:10:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|190
1731035700000|2024-11-08 03:15:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|140
1731036000000|2024-11-08 03:20:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|170
1731036300000|2024-11-08 03:25:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|148
1731036600000|2024-11-08 03:30:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|117
1731036900000|2024-11-08 03:35:00|||||||||69
1731037200000|2024-11-08 03:40:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|302
1731037500000|2024-11-08 03:45:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|43
1731037800000|2024-11-08 03:50:00|12442.6|12438.6|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|54
1731038100000|2024-11-08 03:55:00|||||||||22
1731038400000|2024-11-08 04:00:00|12444.2|12440.2|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|96
1731038700000|2024-11-08 04:05:00|12434.8|12430.8|12436.4|12432.4|12437.9|12433.9|12434.8|12430.8|185
1731039000000|2024-11-08 04:10:00|12434.8|12430.8|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|44
1731039300000|2024-11-08 04:15:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|52
1731039600000|2024-11-08 04:20:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|168
1731039900000|2024-11-08 04:25:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|217
1731040200000|2024-11-08 04:30:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|118
1731040500000|2024-11-08 04:35:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|23
1731040800000|2024-11-08 04:40:00|12436.4|12432.4|12434.8|12430.8|12436.4|12432.4|12434.8|12430.8|63
1731041100000|2024-11-08 04:45:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|127
1731041400000|2024-11-08 04:50:00|12433.3|12429.3|12431.7|12427.7|12433.3|12429.3|12431.7|12427.7|43
1731041700000|2024-11-08 04:55:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|134
1731042000000|2024-11-08 05:00:00|12434.8|12430.8|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|119
1731042300000|2024-11-08 05:05:00|12444.2|12440.2|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|174
1731042600000|2024-11-08 05:10:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|116
1731042900000|2024-11-08 05:15:00|12436.4|12432.4|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|32
1731043200000|2024-11-08 05:20:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|244
1731043500000|2024-11-08 05:25:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|207
1731043800000|2024-11-08 05:30:00|12420.8|12416.8|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|114
1731044100000|2024-11-08 05:35:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|279
1731044400000|2024-11-08 05:40:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|100
1731044700000|2024-11-08 05:45:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|65
1731045000000|2024-11-08 05:50:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|158
1731045300000|2024-11-08 05:55:00|12419.2|12415.2|12420.8|12416.8|12422.3|12418.3|12419.2|12415.2|101
1731045600000|2024-11-08 06:00:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|358
1731045900000|2024-11-08 06:05:00|12417.6|12413.6|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|193
1731046200000|2024-11-08 06:10:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|178
1731046500000|2024-11-08 06:15:00|12419.2|12415.2|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|151
1731046800000|2024-11-08 06:20:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|361
1731047100000|2024-11-08 06:25:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|94
1731047400000|2024-11-08 06:30:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|141
1731047700000|2024-11-08 06:35:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|111
1731048000000|2024-11-08 06:40:00|12416.1|12412.1|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|186
1731048300000|2024-11-08 06:45:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|144
1731048600000|2024-11-08 06:50:00|12422.3|12418.3|12422.3|12418.3|12423.9|12419.9|12422.3|12418.3|142
1731048900000|2024-11-08 06:55:00|||||||||69
1731049200000|2024-11-08 07:00:00|12425.4|12421.4|12416.1|12412.1|12425.4|12421.4|12416.1|12412.1|300
1731049500000|2024-11-08 07:05:00|12419.2|12415.2|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|275
1731049800000|2024-11-08 07:10:00|12422.3|12418.3|12431.7|12427.7|12431.7|12427.7|12416.1|12412.1|201
1731050100000|2024-11-08 07:15:00|12428.6|12424.6|12428.6|12424.6|12433.3|12429.3|12425.4|12421.4|168
1731050400000|2024-11-08 07:20:00|12425.4|12421.4|12419.2|12415.2|12428.6|12424.6|12419.2|12415.2|136
1731050700000|2024-11-08 07:25:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|247
1731051000000|2024-11-08 07:30:00|12417.6|12413.6|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|328
1731051300000|2024-11-08 07:35:00|12412.9|12408.9|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|294
1731051600000|2024-11-08 07:40:00|12414.5|12410.5|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|113
1731051900000|2024-11-08 07:45:00|12419.2|12415.2|12428.6|12424.6|12428.6|12424.6|12416.1|12412.1|358
1731052200000|2024-11-08 07:50:00|12430.1|12426.1|12431.7|12427.7|12434.8|12430.8|12425.4|12421.4|356
1731052500000|2024-11-08 07:55:00|12433.3|12429.3|12434.8|12430.8|12441.1|12437.1|12431.7|12427.7|321
1731052800000|2024-11-08 08:00:00|12431.7|12427.7|12447.3|12443.3|12450.4|12446.4|12425.4|12421.4|721
1731053100000|2024-11-08 08:05:00|12450.4|12446.4|12469.2|12465.2|12469.2|12465.2|12447.3|12443.3|1102
1731053400000|2024-11-08 08:10:00|12472.3|12468.3|12472.3|12468.3|12478.6|12474.6|12466.1|12462.1|1159
1731053700000|2024-11-08 08:15:00|12475.4|12471.4|12459.8|12455.8|12475.4|12471.4|12456.7|12452.7|678
1731054000000|2024-11-08 08:20:00|12456.7|12452.7|12447.3|12443.3|12456.7|12452.7|12447.3|12443.3|490
1731054300000|2024-11-08 08:25:00|12444.2|12440.2|12456.7|12452.7|12459.8|12455.8|12444.2|12440.2|458
1731054600000|2024-11-08 08:30:00|12459.8|12455.8|12466.1|12462.1|12466.1|12462.1|12456.7|12452.7|535
1731054900000|2024-11-08 08:35:00|12469.2|12465.2|12456.7|12452.7|12469.2|12465.2|12453.6|12449.6|366
1731055200000|2024-11-08 08:40:00|12453.6|12449.6|12453.6|12449.6|12459.8|12455.8|12450.4|12446.4|292
1731055500000|2024-11-08 08:45:00|12450.4|12446.4|12466.1|12462.1|12469.2|12465.2|12450.4|12446.4|767
1731055800000|2024-11-08 08:50:00|12469.2|12465.2|12484.8|12480.8|12484.8|12480.8|12469.2|12465.2|663
1731056100000|2024-11-08 08:55:00|12483.3|12479.3|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|420
1731056400000|2024-11-08 09:00:00|12481.7|12477.7|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|333
1731056700000|2024-11-08 09:05:00|12491.1|12487.1|12484.8|12480.8|12491.1|12487.1|12481.7|12477.7|276
1731057000000|2024-11-08 09:10:00|12481.7|12477.7|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|633
1731057300000|2024-11-08 09:15:00|12491.1|12487.1|12481.7|12477.7|12491.1|12487.1|12478.6|12474.6|1229
1731057600000|2024-11-08 09:20:00|12484.8|12480.8|12491.1|12487.1|12491.1|12487.1|12481.7|12477.7|642
1731057900000|2024-11-08 09:25:00|12487.9|12483.9|12484.8|12480.8|12494.2|12490.2|12481.7|12477.7|447
1731058200000|2024-11-08 09:30:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|807
1731058500000|2024-11-08 09:35:00|12489.5|12485.5|12481.7|12477.7|12489.5|12485.5|12481.7|12477.7|800
1731058800000|2024-11-08 09:40:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|399
1731059100000|2024-11-08 09:45:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|172
1731059400000|2024-11-08 09:50:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|430
1731059700000|2024-11-08 09:55:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|422
1731060000000|2024-11-08 10:00:00|12484.8|12480.8|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|239
1731060300000|2024-11-08 10:05:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|423
1731060600000|2024-11-08 10:10:00|12483.3|12479.3|12487.9|12483.9|12491.1|12487.1|12481.7|12477.7|434
1731060900000|2024-11-08 10:15:00|12484.8|12480.8|12478.6|12474.6|12484.8|12480.8|12475.4|12471.4|378
1731061200000|2024-11-08 10:20:00|12480.1|12476.1|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|326
1731061500000|2024-11-08 10:25:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|161
1731061800000|2024-11-08 10:30:00|12484.8|12480.8|12475.4|12471.4|12484.8|12480.8|12472.3|12468.3|384
1731062100000|2024-11-08 10:35:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|265
1731062400000|2024-11-08 10:40:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12472.3|12468.3|261
1731062700000|2024-11-08 10:45:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|229
1731063000000|2024-11-08 10:50:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|243
1731063300000|2024-11-08 10:55:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|209
1731063600000|2024-11-08 11:00:00|12472.3|12468.3|12472.3|12468.3|12478.6|12474.6|12472.3|12468.3|398
1731063900000|2024-11-08 11:05:00|12475.4|12471.4|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|333
1731064200000|2024-11-08 11:10:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|37
1731064500000|2024-11-08 11:15:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|385
1731064800000|2024-11-08 11:20:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|220
1731065100000|2024-11-08 11:25:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|285
1731065400000|2024-11-08 11:30:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|265
1731065700000|2024-11-08 11:35:00|12464.5|12460.5|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|182
1731066000000|2024-11-08 11:40:00|12462.9|12458.9|12456.7|12452.7|12462.9|12458.9|12453.6|12449.6|212
1731066300000|2024-11-08 11:45:00|12453.6|12449.6|12462.9|12458.9|12466.1|12462.1|12453.6|12449.6|348
1731066600000|2024-11-08 11:50:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|249
1731066900000|2024-11-08 11:55:00|12459.8|12455.8|12453.6|12449.6|12462.9|12458.9|12453.6|12449.6|306
1731067200000|2024-11-08 12:00:00|12455.1|12451.1|12458.3|12454.3|12458.3|12454.3|12453.6|12449.6|345
1731067500000|2024-11-08 12:05:00|12456.7|12452.7|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|64
1731067800000|2024-11-08 12:10:00|12450.4|12446.4|12456.7|12452.7|12456.7|12452.7|12447.3|12443.3|378
1731068100000|2024-11-08 12:15:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|321
1731068400000|2024-11-08 12:20:00|12453.6|12449.6|12447.3|12443.3|12453.6|12449.6|12444.2|12440.2|391
1731068700000|2024-11-08 12:25:00|12448.9|12444.9|12459.8|12455.8|12459.8|12455.8|12447.3|12443.3|572
1731069000000|2024-11-08 12:30:00|12462.9|12458.9|12469.2|12465.2|12469.2|12465.2|12462.9|12458.9|257
1731069300000|2024-11-08 12:35:00|12472.3|12468.3|12478.6|12474.6|12481.7|12477.7|12469.2|12465.2|625
1731069600000|2024-11-08 12:40:00|12475.4|12471.4|12475.4|12471.4|12484.8|12480.8|12475.4|12471.4|644
1731069900000|2024-11-08 12:45:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|1001
1731070200000|2024-11-08 12:50:00|12475.4|12471.4|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|159
1731070500000|2024-11-08 12:55:00|12472.3|12468.3|12478.6|12474.6|12481.7|12477.7|12469.2|12465.2|636
1731070800000|2024-11-08 13:00:00|12481.7|12477.7|12491.1|12487.1|12491.1|12487.1|12481.7|12477.7|1081
1731071100000|2024-11-08 13:05:00|12494.2|12490.2|12494.2|12490.2|12503.6|12499.6|12494.2|12490.2|1436
1731071400000|2024-11-08 13:10:00|12497.3|12493.3|12484.8|12480.8|12497.3|12493.3|12481.7|12477.7|1195
1731071700000|2024-11-08 13:15:00|12481.7|12477.7|12466.1|12462.1|12484.8|12480.8|12466.1|12462.1|1181
1731072000000|2024-11-08 13:20:00|12469.2|12465.2|12466.1|12462.1|12472.3|12468.3|12462.9|12458.9|1297
1731072300000|2024-11-08 13:25:00|12469.2|12465.2|12481.7|12477.7|12481.7|12477.7|12469.2|12465.2|1092
1731072600000|2024-11-08 13:30:00|12484.8|12480.8|12466.1|12462.1|12484.8|12480.8|12462.9|12458.9|1231
1731072900000|2024-11-08 13:35:00|12462.9|12458.9|12466.1|12462.1|12475.4|12471.4|12462.9|12458.9|1045
1731073200000|2024-11-08 13:40:00|12462.9|12458.9|12466.1|12462.1|12472.3|12468.3|12462.9|12458.9|997
1731073500000|2024-11-08 13:45:00|12469.2|12465.2|12472.3|12468.3|12481.7|12477.7|12466.1|12462.1|2042
1731073800000|2024-11-08 13:50:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12466.1|12462.1|1339
1731074100000|2024-11-08 13:55:00|12472.3|12468.3|12459.8|12455.8|12481.7|12477.7|12459.8|12455.8|1142
1731074400000|2024-11-08 14:00:00|12462.9|12458.9|12450.4|12446.4|12462.9|12458.9|12450.4|12446.4|1148
1731074700000|2024-11-08 14:05:00|12453.6|12449.6|12456.7|12452.7|12462.9|12458.9|12453.6|12449.6|650
1731075000000|2024-11-08 14:10:00|12453.6|12449.6|12472.3|12468.3|12475.4|12471.4|12444.2|12440.2|1014
1731075300000|2024-11-08 14:15:00|12470.8|12466.8|12481.7|12477.7|12481.7|12477.7|12466.1|12462.1|1502
1731075600000|2024-11-08 14:20:00|12478.6|12474.6|12484.8|12480.8|12491.1|12487.1|12478.6|12474.6|1169
1731075900000|2024-11-08 14:25:00|12481.7|12477.7|12503.6|12499.6|12506.7|12502.7|12481.7|12477.7|1960
1731076200000|2024-11-08 14:30:00|12506.7|12502.7|12506.7|12502.7|12522.3|12518.3|12503.6|12499.6|1761
1731076500000|2024-11-08 14:35:00|12509.8|12505.8|12509.8|12505.8|12522.3|12518.3|12506.7|12502.7|1717
1731076800000|2024-11-08 14:40:00|12512.9|12508.9|12522.3|12518.3|12528.6|12524.6|12512.9|12508.9|1859
1731077100000|2024-11-08 14:45:00|12519.2|12515.2|12509.8|12505.8|12522.3|12518.3|12509.8|12505.8|1151
1731077400000|2024-11-08 14:50:00|12512.9|12508.9|12537.9|12533.9|12537.9|12533.9|12509.8|12505.8|1944
1731077700000|2024-11-08 14:55:00|12541.1|12537.1|12537.9|12533.9|12547.3|12543.3|12528.6|12524.6|1993
1731078000000|2024-11-08 15:00:00|12530.1|12526.1|12566.1|12562.1|12566.1|12562.1|12528.6|12524.6|2792
1731078300000|2024-11-08 15:05:00|12562.9|12558.9|12569.2|12565.2|12578.6|12574.6|12550.4|12546.4|3059
1731078600000|2024-11-08 15:10:00|12566.1|12562.1|12572.3|12568.3|12575.4|12571.4|12562.9|12558.9|1966
1731078900000|2024-11-08 15:15:00|12570.8|12566.8|12575.4|12571.4|12581.7|12577.7|12566.1|12562.1|1839
1731079200000|2024-11-08 15:20:00|12578.6|12574.6|12575.4|12571.4|12584.8|12580.8|12569.2|12565.2|1925
1731079500000|2024-11-08 15:25:00|12578.6|12574.6|12572.3|12568.3|12584.8|12580.8|12569.2|12565.2|2011
1731079800000|2024-11-08 15:30:00|12569.2|12565.2|12556.7|12552.7|12569.2|12565.2|12553.6|12549.6|2241
1731080100000|2024-11-08 15:35:00|12553.6|12549.6|12562.9|12558.9|12562.9|12558.9|12553.6|12549.6|1499
1731080400000|2024-11-08 15:40:00|12559.8|12555.8|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|1169
1731080700000|2024-11-08 15:45:00|12562.9|12558.9|12569.2|12565.2|12575.4|12571.4|12559.8|12555.8|2092
1731081000000|2024-11-08 15:50:00|12572.3|12568.3|12553.6|12549.6|12572.3|12568.3|12553.6|12549.6|1332
1731081300000|2024-11-08 15:55:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|2672
1731081600000|2024-11-08 16:00:00|12550.4|12546.4|12544.2|12540.2|12559.8|12555.8|12544.2|12540.2|1767
1731081900000|2024-11-08 16:05:00|12547.3|12543.3|12537.9|12533.9|12547.3|12543.3|12534.8|12530.8|1274
1731082200000|2024-11-08 16:10:00|12536.4|12532.4|12519.2|12515.2|12537.9|12533.9|12519.2|12515.2|1957
1731082500000|2024-11-08 16:15:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|2368
1731082800000|2024-11-08 16:20:00|12514.5|12510.5|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|758
1731083100000|2024-11-08 16:25:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12503.6|12499.6|1100
1731083400000|2024-11-08 16:30:00|12516.1|12512.1|12500.4|12496.4|12516.1|12512.1|12500.4|12496.4|1324
1731083700000|2024-11-08 16:35:00|12497.3|12493.3|12491.1|12487.1|12500.4|12496.4|12487.9|12483.9|1027
1731084000000|2024-11-08 16:40:00|12489.5|12485.5|12500.4|12496.4|12500.4|12496.4|12484.8|12480.8|791
1731084300000|2024-11-08 16:45:00|12497.3|12493.3|12506.7|12502.7|12506.7|12502.7|12497.3|12493.3|977
1731084600000|2024-11-08 16:50:00|12509.8|12505.8|12491.1|12487.1|12509.8|12505.8|12487.9|12483.9|858
1731084900000|2024-11-08 16:55:00|12489.5|12485.5|12506.7|12502.7|12506.7|12502.7|12487.9|12483.9|1405
1731085200000|2024-11-08 17:00:00|12508.3|12504.3|12506.7|12502.7|12516.1|12512.1|12506.7|12502.7|1629
1731085500000|2024-11-08 17:05:00|12509.8|12505.8|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|970
1731085800000|2024-11-08 17:10:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|1159
1731086100000|2024-11-08 17:15:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|666
1731086400000|2024-11-08 17:20:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|685
1731086700000|2024-11-08 17:25:00|12500.4|12496.4|12509.8|12505.8|12509.8|12505.8|12497.3|12493.3|453
1731087000000|2024-11-08 17:30:00|12512.9|12508.9|12522.3|12518.3|12525.4|12521.4|12509.8|12505.8|1025
1731087300000|2024-11-08 17:35:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12506.7|12502.7|1117
1731087600000|2024-11-08 17:40:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|949
1731087900000|2024-11-08 17:45:00|12519.2|12515.2|12534.8|12530.8|12534.8|12530.8|12519.2|12515.2|816
1731088200000|2024-11-08 17:50:00|12531.7|12527.7|12541.1|12537.1|12541.1|12537.1|12528.6|12524.6|1177
1731088500000|2024-11-08 17:55:00|12544.2|12540.2|12534.8|12530.8|12544.2|12540.2|12534.8|12530.8|844
1731088800000|2024-11-08 18:00:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12534.8|12530.8|661
1731089100000|2024-11-08 18:05:00|12541.1|12537.1|12553.6|12549.6|12553.6|12549.6|12541.1|12537.1|723
1731089400000|2024-11-08 18:10:00|12550.4|12546.4|12541.1|12537.1|12553.6|12549.6|12541.1|12537.1|860
1731089700000|2024-11-08 18:15:00|12544.2|12540.2|12537.9|12533.9|12547.3|12543.3|12537.9|12533.9|318
1731090000000|2024-11-08 18:20:00|12541.1|12537.1|12528.6|12524.6|12541.1|12537.1|12528.6|12524.6|563
1731090300000|2024-11-08 18:25:00|12531.7|12527.7|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|843
1731090600000|2024-11-08 18:30:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|937
1731090900000|2024-11-08 18:35:00|12527|12523|12519.2|12515.2|12528.6|12524.6|12516.1|12512.1|559
1731091200000|2024-11-08 18:40:00|12517.6|12513.6|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|313
1731091500000|2024-11-08 18:45:00|12516.1|12512.1|12528.6|12524.6|12528.6|12524.6|12516.1|12512.1|543
1731091800000|2024-11-08 18:50:00|12531.7|12527.7|12547.3|12543.3|12547.3|12543.3|12531.7|12527.7|1776
1731092100000|2024-11-08 18:55:00|12544.2|12540.2|12559.8|12555.8|12559.8|12555.8|12544.2|12540.2|848
1731092400000|2024-11-08 19:00:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12541.1|12537.1|2112
1731092700000|2024-11-08 19:05:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|473
1731093000000|2024-11-08 19:10:00|12545.8|12541.8|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|406
1731093300000|2024-11-08 19:15:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|294
1731093600000|2024-11-08 19:20:00|12547.3|12543.3|12537.9|12533.9|12550.4|12546.4|12537.9|12533.9|510
1731093900000|2024-11-08 19:25:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|271
1731094200000|2024-11-08 19:30:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|531
1731094500000|2024-11-08 19:35:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|181
1731094800000|2024-11-08 19:40:00|12542.6|12538.6|12534.8|12530.8|12544.2|12540.2|12534.8|12530.8|170
1731095100000|2024-11-08 19:45:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|280
1731095400000|2024-11-08 19:50:00|12531.7|12527.7|12525.4|12521.4|12534.8|12530.8|12525.4|12521.4|353
1731095700000|2024-11-08 19:55:00|12528.6|12524.6|12531.7|12527.7|12541.1|12537.1|12525.4|12521.4|1673
1731096000000|2024-11-08 20:00:00|12528.6|12524.6|12522.3|12518.3|12534.8|12530.8|12519.2|12515.2|1071
1731096300000|2024-11-08 20:05:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|465
1731096600000|2024-11-08 20:10:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|523
1731096900000|2024-11-08 20:15:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|816
1731097200000|2024-11-08 20:20:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|1513
1731097500000|2024-11-08 20:25:00|12525.4|12521.4|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|690
1731097800000|2024-11-08 20:30:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|823
1731098100000|2024-11-08 20:35:00|12534.8|12530.8|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|389
1731098400000|2024-11-08 20:40:00|12531.7|12527.7|12547.3|12543.3|12547.3|12543.3|12531.7|12527.7|2562
1731098700000|2024-11-08 20:45:00|12550.4|12546.4|12556.7|12552.7|12562.9|12558.9|12547.3|12543.3|3898
1731099000000|2024-11-08 20:50:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|2988
1731099300000|2024-11-08 20:55:00|12566.1|12562.1|12573.9|12569.9|12578.6|12574.6|12566.1|12562.1|7339
1731099600000|2024-11-08 21:00:00|12572.3|12568.3|12550.4|12546.4|12578.6|12574.6|12550.4|12546.4|5322
1731099900000|2024-11-08 21:05:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|449
1731100200000|2024-11-08 21:10:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|1170
1731100500000|2024-11-08 21:15:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|623
1731100800000|2024-11-08 21:20:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|631
1731101100000|2024-11-08 21:25:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|1197
1731101400000|2024-11-08 21:30:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|1607
1731101700000|2024-11-08 21:35:00|12553.6|12549.6|12547.3|12543.3|12556.7|12552.7|12547.3|12543.3|535
1731102000000|2024-11-08 21:40:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|258
1731102300000|2024-11-08 21:45:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|389
1731102600000|2024-11-08 21:50:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|550
1731102900000|2024-11-08 21:55:00|12547.3|12543.3|12548.9|12544.9|12553.6|12549.6|12544.2|12540.2|509
1731279600000|2024-11-10 23:00:00|12537.9|12533.9|12537.9|12533.9|12544.2|12540.2|12528.6|12524.6|333
1731279900000|2024-11-10 23:05:00|12534.8|12530.8|12516.1|12512.1|12534.8|12530.8|12516.1|12512.1|213
1731280200000|2024-11-10 23:10:00|12519.2|12515.2|12509.8|12505.8|12519.2|12515.2|12509.8|12505.8|260
1731280500000|2024-11-10 23:15:00|12512.9|12508.9|12508.3|12504.3|12516.1|12512.1|12506.7|12502.7|190
1731280800000|2024-11-10 23:20:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|174
1731281100000|2024-11-10 23:25:00|12509.8|12505.8|12508.3|12504.3|12512.9|12508.9|12505.1|12501.1|173
1731281400000|2024-11-10 23:30:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|112
1731281700000|2024-11-10 23:35:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|67
1731282000000|2024-11-10 23:40:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|39
1731282300000|2024-11-10 23:45:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|85
1731282600000|2024-11-10 23:50:00|12503.6|12499.6|12497.3|12493.3|12505.1|12501.1|12497.3|12493.3|193
1731282900000|2024-11-10 23:55:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|195
1731283200000|2024-11-11 00:00:00|12500.4|12496.4|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|82
1731283500000|2024-11-11 00:05:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|198
1731283800000|2024-11-11 00:10:00|||||||||16
1731284100000|2024-11-11 00:15:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|175
1731284400000|2024-11-11 00:20:00|12500.4|12496.4|12498.9|12494.9|12500.4|12496.4|12497.3|12493.3|108
1731284700000|2024-11-11 00:25:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|208
1731285000000|2024-11-11 00:30:00|12498.9|12494.9|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|114
1731285300000|2024-11-11 00:35:00|12498.9|12494.9|12492.6|12488.6|12500.4|12496.4|12492.6|12488.6|144
1731285600000|2024-11-11 00:40:00|12494.2|12490.2|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|92
1731285900000|2024-11-11 00:45:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|184
1731286200000|2024-11-11 00:50:00|12487.9|12483.9|12486.4|12482.4|12491.1|12487.1|12484.8|12480.8|81
1731286500000|2024-11-11 00:55:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|123
1731286800000|2024-11-11 01:00:00|12486.4|12482.4|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|157
1731287100000|2024-11-11 01:05:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|159
1731287400000|2024-11-11 01:10:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|49
1731287700000|2024-11-11 01:15:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12489.5|12485.5|78
1731288000000|2024-11-11 01:20:00|12489.5|12485.5|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|47
1731288300000|2024-11-11 01:25:00|12489.5|12485.5|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|133
1731288600000|2024-11-11 01:30:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|85
1731288900000|2024-11-11 01:35:00|12481.7|12477.7|12475.4|12471.4|12481.7|12477.7|12475.4|12471.4|286
1731289200000|2024-11-11 01:40:00|12473.9|12469.9|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|119
1731289500000|2024-11-11 01:45:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12473.9|12469.9|16
1731289800000|2024-11-11 01:50:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|211
1731290100000|2024-11-11 01:55:00|12477|12473|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|141
1731290400000|2024-11-11 02:00:00|12472.3|12468.3|12472.3|12468.3|12473.9|12469.9|12472.3|12468.3|96
1731290700000|2024-11-11 02:05:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|75
1731291000000|2024-11-11 02:10:00|12473.9|12469.9|12472.3|12468.3|12473.9|12469.9|12472.3|12468.3|15
1731291300000|2024-11-11 02:15:00|||||||||10
1731291600000|2024-11-11 02:20:00|12473.9|12469.9|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|208
1731291900000|2024-11-11 02:25:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|176
1731292200000|2024-11-11 02:30:00|||||||||13
1731292500000|2024-11-11 02:35:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12477|12473|55
1731292800000|2024-11-11 02:40:00|12477|12473|12475.4|12471.4|12477|12473|12475.4|12471.4|30
1731293100000|2024-11-11 02:45:00|||||||||2
1731293400000|2024-11-11 02:50:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|71
1731293700000|2024-11-11 02:55:00|12477|12473|12478.6|12474.6|12478.6|12474.6|12477|12473|58
1731294000000|2024-11-11 03:00:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|26
1731294300000|2024-11-11 03:05:00|12473.9|12469.9|12475.4|12471.4|12475.4|12471.4|12473.9|12469.9|18
1731294600000|2024-11-11 03:10:00|12473.9|12469.9|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|24
1731294900000|2024-11-11 03:15:00|12473.9|12469.9|12472.3|12468.3|12473.9|12469.9|12472.3|12468.3|10
1731295200000|2024-11-11 03:20:00|||||||||65
1731295500000|2024-11-11 03:25:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|61
1731295800000|2024-11-11 03:30:00|12467.6|12463.6|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|208
1731296100000|2024-11-11 03:35:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|66
1731296400000|2024-11-11 03:40:00|||||||||42
1731296700000|2024-11-11 03:45:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|252
1731297000000|2024-11-11 03:50:00|||||||||101
1731297300000|2024-11-11 03:55:00|12464.5|12460.5|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|129
1731297600000|2024-11-11 04:00:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|52
1731297900000|2024-11-11 04:05:00|12464.5|12460.5|12466.1|12462.1|12466.1|12462.1|12464.5|12460.5|34
1731298200000|2024-11-11 04:10:00|12464.5|12460.5|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|49
1731298500000|2024-11-11 04:15:00|||||||||15
1731298800000|2024-11-11 04:20:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|120
1731299100000|2024-11-11 04:25:00|12464.5|12460.5|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|297
1731299400000|2024-11-11 04:30:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|205
1731299700000|2024-11-11 04:35:00|12469.2|12465.2|12470.8|12466.8|12472.3|12468.3|12469.2|12465.2|62
1731300000000|2024-11-11 04:40:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|80
1731300300000|2024-11-11 04:45:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|108
1731300600000|2024-11-11 04:50:00|12470.8|12466.8|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|145
1731300900000|2024-11-11 04:55:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|114
1731301200000|2024-11-11 05:00:00|12467.6|12463.6|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|151
1731301500000|2024-11-11 05:05:00|12470.8|12466.8|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|267
1731301800000|2024-11-11 05:10:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|101
1731302100000|2024-11-11 05:15:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|24
1731302400000|2024-11-11 05:20:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|54
1731302700000|2024-11-11 05:25:00|12473.9|12469.9|12475.4|12471.4|12475.4|12471.4|12473.9|12469.9|59
1731303000000|2024-11-11 05:30:00|12478.6|12474.6|12477|12473|12478.6|12474.6|12475.4|12471.4|162
1731303300000|2024-11-11 05:35:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12477|12473|19
1731303600000|2024-11-11 05:40:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|15
1731303900000|2024-11-11 05:45:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|24
1731304200000|2024-11-11 05:50:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|58
1731304500000|2024-11-11 05:55:00|||||||||20
1731304800000|2024-11-11 06:00:00|||||||||21
1731305100000|2024-11-11 06:05:00|||||||||8
1731305400000|2024-11-11 06:10:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|39
1731305700000|2024-11-11 06:15:00|12486.4|12482.4|12481.7|12477.7|12486.4|12482.4|12481.7|12477.7|80
1731306000000|2024-11-11 06:20:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|14
1731306300000|2024-11-11 06:25:00|||||||||8
1731306600000|2024-11-11 06:30:00|12483.3|12479.3|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|156
1731306900000|2024-11-11 06:35:00|12480.1|12476.1|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|50
1731307200000|2024-11-11 06:40:00|12478.6|12474.6|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|46
1731307500000|2024-11-11 06:45:00|12477|12473|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|65
1731307800000|2024-11-11 06:50:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|111
1731308100000|2024-11-11 06:55:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|30
1731308400000|2024-11-11 07:00:00|12478.6|12474.6|12487.9|12483.9|12487.9|12483.9|12478.6|12474.6|182
1731308700000|2024-11-11 07:05:00|12484.8|12480.8|12494.2|12490.2|12494.2|12490.2|12484.8|12480.8|67
1731309000000|2024-11-11 07:10:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|89
1731309300000|2024-11-11 07:15:00|12492.6|12488.6|12506.7|12502.7|12506.7|12502.7|12491.1|12487.1|59
1731309600000|2024-11-11 07:20:00|12503.6|12499.6|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|248
1731309900000|2024-11-11 07:25:00|12511.4|12507.4|12519.2|12515.2|12519.2|12515.2|12506.7|12502.7|355
1731310200000|2024-11-11 07:30:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|148
1731310500000|2024-11-11 07:35:00|12514.5|12510.5|12525.4|12521.4|12525.4|12521.4|12512.9|12508.9|275
1731310800000|2024-11-11 07:40:00|12523.9|12519.9|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|173
1731311100000|2024-11-11 07:45:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|367
1731311400000|2024-11-11 07:50:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|134
1731311700000|2024-11-11 07:55:00|12512.9|12508.9|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|237
1731312000000|2024-11-11 08:00:00|12516.1|12512.1|12503.6|12499.6|12516.1|12512.1|12500.4|12496.4|238
1731312300000|2024-11-11 08:05:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|189
1731312600000|2024-11-11 08:10:00|12494.2|12490.2|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|438
1731312900000|2024-11-11 08:15:00|12495.8|12491.8|12484.8|12480.8|12495.8|12491.8|12484.8|12480.8|203
1731313200000|2024-11-11 08:20:00|12481.7|12477.7|12484.8|12480.8|12487.9|12483.9|12478.6|12474.6|316
1731313500000|2024-11-11 08:25:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|252
1731313800000|2024-11-11 08:30:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|268
1731314100000|2024-11-11 08:35:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|245
1731314400000|2024-11-11 08:40:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|65
1731314700000|2024-11-11 08:45:00|12489.5|12485.5|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|182
1731315000000|2024-11-11 08:50:00|12487.9|12483.9|12494.2|12490.2|12497.3|12493.3|12484.8|12480.8|242
1731315300000|2024-11-11 08:55:00|12491.1|12487.1|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|54
1731315600000|2024-11-11 09:00:00|12495.8|12491.8|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|192
1731315900000|2024-11-11 09:05:00|12497.3|12493.3|12484.8|12480.8|12497.3|12493.3|12484.8|12480.8|297
1731316200000|2024-11-11 09:10:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|76
1731316500000|2024-11-11 09:15:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|99
1731316800000|2024-11-11 09:20:00|12500.4|12496.4|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|107
1731317100000|2024-11-11 09:25:00|12512.9|12508.9|12522.3|12518.3|12525.4|12521.4|12509.8|12505.8|426
1731317400000|2024-11-11 09:30:00|12523.9|12519.9|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|179
1731317700000|2024-11-11 09:35:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|110
1731318000000|2024-11-11 09:40:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|200
1731318300000|2024-11-11 09:45:00|12528.6|12524.6|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|398
1731318600000|2024-11-11 09:50:00|12525.4|12521.4|12534.8|12530.8|12534.8|12530.8|12525.4|12521.4|296
1731318900000|2024-11-11 09:55:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|365
1731319200000|2024-11-11 10:00:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|401
1731319500000|2024-11-11 10:05:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12530.1|12526.1|150
1731319800000|2024-11-11 10:10:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|180
1731320100000|2024-11-11 10:15:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|260
1731320400000|2024-11-11 10:20:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12519.2|12515.2|672
1731320700000|2024-11-11 10:25:00|12527|12523|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|573
1731321000000|2024-11-11 10:30:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|447
1731321300000|2024-11-11 10:35:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12506.7|12502.7|249
1731321600000|2024-11-11 10:40:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|123
1731321900000|2024-11-11 10:45:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|89
1731322200000|2024-11-11 10:50:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|189
1731322500000|2024-11-11 10:55:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|98
1731322800000|2024-11-11 11:00:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|344
1731323100000|2024-11-11 11:05:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|79
1731323400000|2024-11-11 11:10:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|232
1731323700000|2024-11-11 11:15:00|12516.1|12512.1|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|152
1731324000000|2024-11-11 11:20:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|80
1731324300000|2024-11-11 11:25:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|130
1731324600000|2024-11-11 11:30:00|12509.8|12505.8|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|309
1731324900000|2024-11-11 11:35:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|38
1731325200000|2024-11-11 11:40:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|122
1731325500000|2024-11-11 11:45:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|125
1731325800000|2024-11-11 11:50:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|211
1731326100000|2024-11-11 11:55:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|309
1731326400000|2024-11-11 12:00:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|252
1731326700000|2024-11-11 12:05:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|370
1731327000000|2024-11-11 12:10:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|227
1731327300000|2024-11-11 12:15:00|12487.9|12483.9|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|304
1731327600000|2024-11-11 12:20:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|157
1731327900000|2024-11-11 12:25:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|93
1731328200000|2024-11-11 12:30:00|12500.4|12496.4|12502|12498|12503.6|12499.6|12500.4|12496.4|201
1731328500000|2024-11-11 12:35:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|310
1731328800000|2024-11-11 12:40:00|12505.1|12501.1|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|955
1731329100000|2024-11-11 12:45:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|121
1731329400000|2024-11-11 12:50:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|218
1731329700000|2024-11-11 12:55:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|31
1731330000000|2024-11-11 13:00:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|172
1731330300000|2024-11-11 13:05:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|291
1731330600000|2024-11-11 13:10:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|193
1731330900000|2024-11-11 13:15:00|12503.6|12499.6|12491.1|12487.1|12503.6|12499.6|12491.1|12487.1|177
1731331200000|2024-11-11 13:20:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12478.6|12474.6|359
1731331500000|2024-11-11 13:25:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|790
1731331800000|2024-11-11 13:30:00|12475.4|12471.4|12481.7|12477.7|12481.7|12477.7|12475.4|12471.4|458
1731332100000|2024-11-11 13:35:00|12480.1|12476.1|12491.1|12487.1|12491.1|12487.1|12478.6|12474.6|451
1731332400000|2024-11-11 13:40:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|614
1731332700000|2024-11-11 13:45:00|12494.2|12490.2|12512.9|12508.9|12512.9|12508.9|12494.2|12490.2|675
1731333000000|2024-11-11 13:50:00|12509.8|12505.8|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|397
1731333300000|2024-11-11 13:55:00|12509.8|12505.8|12528.6|12524.6|12528.6|12524.6|12509.8|12505.8|523
1731333600000|2024-11-11 14:00:00|12531.7|12527.7|12537.9|12533.9|12541.1|12537.1|12528.6|12524.6|679
1731333900000|2024-11-11 14:05:00|12534.8|12530.8|12531.7|12527.7|12544.2|12540.2|12531.7|12527.7|426
1731334200000|2024-11-11 14:10:00|12533.3|12529.3|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|236
1731334500000|2024-11-11 14:15:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|349
1731334800000|2024-11-11 14:20:00|12542.6|12538.6|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|442
1731335100000|2024-11-11 14:25:00|12541.1|12537.1|12541.1|12537.1|12550.4|12546.4|12541.1|12537.1|774
1731335400000|2024-11-11 14:30:00|12537.9|12533.9|12536.4|12532.4|12537.9|12533.9|12531.7|12527.7|972
1731335700000|2024-11-11 14:35:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|662
1731336000000|2024-11-11 14:40:00|12534.8|12530.8|12541.1|12537.1|12547.3|12543.3|12533.3|12529.3|695
1731336300000|2024-11-11 14:45:00|12544.2|12540.2|12509.8|12505.8|12544.2|12540.2|12509.8|12505.8|958
1731336600000|2024-11-11 14:50:00|12512.9|12508.9|12487.9|12483.9|12512.9|12508.9|12484.8|12480.8|2887
1731336900000|2024-11-11 14:55:00|12484.8|12480.8|12475.4|12471.4|12487.9|12483.9|12472.3|12468.3|1439
1731337200000|2024-11-11 15:00:00|12473.9|12469.9|12481.7|12477.7|12481.7|12477.7|12469.2|12465.2|981
1731337500000|2024-11-11 15:05:00|12484.8|12480.8|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|316
1731337800000|2024-11-11 15:10:00|12484.8|12480.8|12472.3|12468.3|12484.8|12480.8|12472.3|12468.3|600
1731338100000|2024-11-11 15:15:00|12469.2|12465.2|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|465
1731338400000|2024-11-11 15:20:00|12466.1|12462.1|12466.1|12462.1|12475.4|12471.4|12466.1|12462.1|841
1731338700000|2024-11-11 15:25:00|12469.2|12465.2|12475.4|12471.4|12478.6|12474.6|12467.6|12463.6|385
1731339000000|2024-11-11 15:30:00|12477|12473|12478.6|12474.6|12478.6|12474.6|12469.2|12465.2|471
1731339300000|2024-11-11 15:35:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12472.3|12468.3|280
1731339600000|2024-11-11 15:40:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|533
1731339900000|2024-11-11 15:45:00|12484.8|12480.8|12497.3|12493.3|12500.4|12496.4|12484.8|12480.8|666
1731340200000|2024-11-11 15:50:00|12494.2|12490.2|12484.8|12480.8|12494.2|12490.2|12484.8|12480.8|433
1731340500000|2024-11-11 15:55:00|12487.9|12483.9|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|389
1731340800000|2024-11-11 16:00:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|201
1731341100000|2024-11-11 16:05:00|12502|12498|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|138
1731341400000|2024-11-11 16:10:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|277
1731341700000|2024-11-11 16:15:00|12509.8|12505.8|12511.4|12507.4|12512.9|12508.9|12509.8|12505.8|365
1731342000000|2024-11-11 16:20:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|103
1731342300000|2024-11-11 16:25:00|12512.9|12508.9|12506.7|12502.7|12516.1|12512.1|12506.7|12502.7|320
1731342600000|2024-11-11 16:30:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|189
1731342900000|2024-11-11 16:35:00|12500.4|12496.4|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|397
1731343200000|2024-11-11 16:40:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|209
1731343500000|2024-11-11 16:45:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|478
1731343800000|2024-11-11 16:50:00|12505.1|12501.1|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|419
1731344100000|2024-11-11 16:55:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|143
1731344400000|2024-11-11 17:00:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|142
1731344700000|2024-11-11 17:05:00|12506.7|12502.7|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|155
1731345000000|2024-11-11 17:10:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|158
1731345300000|2024-11-11 17:15:00|||||||||60
1731345600000|2024-11-11 17:20:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|94
1731345900000|2024-11-11 17:25:00|12503.6|12499.6|12494.2|12490.2|12506.7|12502.7|12494.2|12490.2|136
1731346200000|2024-11-11 17:30:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|278
1731346500000|2024-11-11 17:35:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|136
1731346800000|2024-11-11 17:40:00|12495.8|12491.8|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|105
1731347100000|2024-11-11 17:45:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|293
1731347400000|2024-11-11 17:50:00|12506.7|12502.7|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|231
1731347700000|2024-11-11 17:55:00|||||||||26
1731348000000|2024-11-11 18:00:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|111
1731348300000|2024-11-11 18:05:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|57
1731348600000|2024-11-11 18:10:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|210
1731348900000|2024-11-11 18:15:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|29
1731349200000|2024-11-11 18:20:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|76
1731349500000|2024-11-11 18:25:00|||||||||63
1731349800000|2024-11-11 18:30:00|12519.2|12515.2|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|323
1731350100000|2024-11-11 18:35:00|||||||||4
1731350400000|2024-11-11 18:40:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|73
1731350700000|2024-11-11 18:45:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|112
1731351000000|2024-11-11 18:50:00|||||||||12
1731351300000|2024-11-11 18:55:00|||||||||125
1731351600000|2024-11-11 19:00:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|47
1731351900000|2024-11-11 19:05:00|||||||||48
1731352200000|2024-11-11 19:10:00|||||||||87
1731352500000|2024-11-11 19:15:00|||||||||61
1731352800000|2024-11-11 19:20:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|267
1731353100000|2024-11-11 19:25:00|||||||||45
1731353400000|2024-11-11 19:30:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|227
1731353700000|2024-11-11 19:35:00|||||||||97
1731354000000|2024-11-11 19:40:00|||||||||33
1731354300000|2024-11-11 19:45:00|||||||||52
1731354600000|2024-11-11 19:50:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|94
1731354900000|2024-11-11 19:55:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|808
1731355200000|2024-11-11 20:00:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|410
1731355500000|2024-11-11 20:05:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|197
1731355800000|2024-11-11 20:10:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|152
1731356100000|2024-11-11 20:15:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12508.3|12504.3|165
1731356400000|2024-11-11 20:20:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|132
1731356700000|2024-11-11 20:25:00|||||||||146
1731357000000|2024-11-11 20:30:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|525
1731357300000|2024-11-11 20:35:00|||||||||43
1731357600000|2024-11-11 20:40:00|||||||||50
1731357900000|2024-11-11 20:45:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|33
1731358200000|2024-11-11 20:50:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|312
1731358500000|2024-11-11 20:55:00|12522.3|12518.3|12519.2|12515.2|12528.6|12524.6|12519.2|12515.2|957
1731358800000|2024-11-11 21:00:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|388
1731359100000|2024-11-11 21:05:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|155
1731359400000|2024-11-11 21:10:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|436
1731359700000|2024-11-11 21:15:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|222
1731360000000|2024-11-11 21:20:00|||||||||105
1731360300000|2024-11-11 21:25:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|68
1731360600000|2024-11-11 21:30:00|||||||||6
1731360900000|2024-11-11 21:35:00|||||||||2
1731361200000|2024-11-11 21:40:00|||||||||76
1731361500000|2024-11-11 21:45:00|12522.3|12518.3|12527|12523|12528.6|12524.6|12522.3|12518.3|289
1731361800000|2024-11-11 21:50:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|100
1731362100000|2024-11-11 21:55:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|260
1731366000000|2024-11-11 23:00:00|12527|12523|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|116
1731366300000|2024-11-11 23:05:00|12534.8|12530.8|12533.3|12529.3|12536.4|12532.4|12531.7|12527.7|175
1731366600000|2024-11-11 23:10:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|269
1731366900000|2024-11-11 23:15:00|12533.3|12529.3|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|29
1731367200000|2024-11-11 23:20:00|||||||||50
1731367800000|2024-11-11 23:30:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|78
1731368100000|2024-11-11 23:35:00|12530.1|12526.1|12534.8|12530.8|12534.8|12530.8|12530.1|12526.1|70
1731368400000|2024-11-11 23:40:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|254
1731368700000|2024-11-11 23:45:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|314
1731369000000|2024-11-11 23:50:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|198
1731369300000|2024-11-11 23:55:00|12545.8|12541.8|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|76
1731369600000|2024-11-12 00:00:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|139
1731369900000|2024-11-12 00:05:00|12537.9|12533.9|12531.7|12527.7|12541.1|12537.1|12531.7|12527.7|279
1731370200000|2024-11-12 00:10:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|301
1731370500000|2024-11-12 00:15:00|12544.2|12540.2|12528.6|12524.6|12544.2|12540.2|12525.4|12521.4|347
1731370800000|2024-11-12 00:20:00|12527|12523|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|204
1731371100000|2024-11-12 00:25:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|211
1731371400000|2024-11-12 00:30:00|12520.8|12516.8|12512.9|12508.9|12522.3|12518.3|12509.8|12505.8|414
1731371700000|2024-11-12 00:35:00|12516.1|12512.1|12528.6|12524.6|12528.6|12524.6|12512.9|12508.9|216
1731372000000|2024-11-12 00:40:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|174
1731372300000|2024-11-12 00:45:00|12530.1|12526.1|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|266
1731372600000|2024-11-12 00:50:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|169
1731372900000|2024-11-12 00:55:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|232
1731373200000|2024-11-12 01:00:00|12530.1|12526.1|12528.6|12524.6|12537.9|12533.9|12527|12523|279
1731373500000|2024-11-12 01:05:00|12531.7|12527.7|12522.3|12518.3|12531.7|12527.7|12516.1|12512.1|342
1731373800000|2024-11-12 01:10:00|12519.2|12515.2|12531.7|12527.7|12531.7|12527.7|12519.2|12515.2|175
1731374100000|2024-11-12 01:15:00|12528.6|12524.6|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|240
1731374400000|2024-11-12 01:20:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|307
1731374700000|2024-11-12 01:25:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|249
1731375000000|2024-11-12 01:30:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|139
1731375300000|2024-11-12 01:35:00|12528.6|12524.6|12530.1|12526.1|12531.7|12527.7|12525.4|12521.4|171
1731375600000|2024-11-12 01:40:00|12528.6|12524.6|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|174
1731375900000|2024-11-12 01:45:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|143
1731376200000|2024-11-12 01:50:00|12530.1|12526.1|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|199
1731376500000|2024-11-12 01:55:00|12528.6|12524.6|12522.3|12518.3|12528.6|12524.6|12519.2|12515.2|135
1731376800000|2024-11-12 02:00:00|12525.4|12521.4|12523.9|12519.9|12525.4|12521.4|12522.3|12518.3|206
1731377100000|2024-11-12 02:05:00|12522.3|12518.3|12531.7|12527.7|12531.7|12527.7|12519.2|12515.2|239
1731377400000|2024-11-12 02:10:00|12534.8|12530.8|12547.3|12543.3|12547.3|12543.3|12531.7|12527.7|331
1731377700000|2024-11-12 02:15:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|169
1731378000000|2024-11-12 02:20:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|262
1731378300000|2024-11-12 02:25:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|221
1731378600000|2024-11-12 02:30:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|371
1731378900000|2024-11-12 02:35:00|12566.1|12562.1|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|254
1731379200000|2024-11-12 02:40:00|12559.8|12555.8|12558.3|12554.3|12559.8|12555.8|12556.7|12552.7|164
1731379500000|2024-11-12 02:45:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|246
1731379800000|2024-11-12 02:50:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|315
1731380100000|2024-11-12 02:55:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|80
1731380400000|2024-11-12 03:00:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|111
1731380700000|2024-11-12 03:05:00|12558.3|12554.3|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|302
1731381000000|2024-11-12 03:10:00|12561.4|12557.4|12559.8|12555.8|12561.4|12557.4|12559.8|12555.8|22
1731381300000|2024-11-12 03:15:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|112
1731381600000|2024-11-12 03:20:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|68
1731381900000|2024-11-12 03:25:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|251
1731382200000|2024-11-12 03:30:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12541.1|12537.1|133
1731382500000|2024-11-12 03:35:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|186
1731382800000|2024-11-12 03:40:00|12541.1|12537.1|12534.8|12530.8|12544.2|12540.2|12531.7|12527.7|277
1731383100000|2024-11-12 03:45:00|12533.3|12529.3|12544.2|12540.2|12544.2|12540.2|12531.7|12527.7|268
1731383400000|2024-11-12 03:50:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|333
1731383700000|2024-11-12 03:55:00|12547.3|12543.3|12550.4|12546.4|12552|12548|12547.3|12543.3|66
1731384000000|2024-11-12 04:00:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|220
1731384300000|2024-11-12 04:05:00|12548.9|12544.9|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|83
1731384600000|2024-11-12 04:10:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|327
1731384900000|2024-11-12 04:15:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|301
1731385200000|2024-11-12 04:20:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|501
1731385500000|2024-11-12 04:25:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|88
1731385800000|2024-11-12 04:30:00|12561.4|12557.4|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|41
1731386100000|2024-11-12 04:35:00|||||||||33
1731386400000|2024-11-12 04:40:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|42
1731386700000|2024-11-12 04:45:00|||||||||282
1731387000000|2024-11-12 04:50:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|113
1731387300000|2024-11-12 04:55:00|12561.4|12557.4|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|190
1731387600000|2024-11-12 05:00:00|12561.4|12557.4|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|195
1731387900000|2024-11-12 05:05:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|65
1731388200000|2024-11-12 05:10:00|12561.4|12557.4|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|59
1731388500000|2024-11-12 05:15:00|12562.9|12558.9|12561.4|12557.4|12562.9|12558.9|12559.8|12555.8|178
1731388800000|2024-11-12 05:20:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|41
1731389100000|2024-11-12 05:25:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|70
1731389400000|2024-11-12 05:30:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|78
1731389700000|2024-11-12 05:35:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|85
1731390000000|2024-11-12 05:40:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|266
1731390300000|2024-11-12 05:45:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|24
1731390600000|2024-11-12 05:50:00|12555.1|12551.1|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|71
1731390900000|2024-11-12 05:55:00|12550.4|12546.4|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|193
1731391200000|2024-11-12 06:00:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|324
1731391500000|2024-11-12 06:05:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|398
1731391800000|2024-11-12 06:10:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|308
1731392100000|2024-11-12 06:15:00|12542.6|12538.6|12553.6|12549.6|12553.6|12549.6|12542.6|12538.6|394
1731392400000|2024-11-12 06:20:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|73
1731392700000|2024-11-12 06:25:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|308
1731393000000|2024-11-12 06:30:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|224
1731393300000|2024-11-12 06:35:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|181
1731393600000|2024-11-12 06:40:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|141
1731393900000|2024-11-12 06:45:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|87
1731394200000|2024-11-12 06:50:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|200
1731394500000|2024-11-12 06:55:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|190
1731394800000|2024-11-12 07:00:00|12547.3|12543.3|12550.4|12546.4|12556.7|12552.7|12544.2|12540.2|746
1731395100000|2024-11-12 07:05:00|12552|12548|12545.8|12541.8|12552|12548|12544.2|12540.2|181
1731395400000|2024-11-12 07:10:00|12544.2|12540.2|12534.8|12530.8|12544.2|12540.2|12528.6|12524.6|403
1731395700000|2024-11-12 07:15:00|12531.7|12527.7|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|408
1731396000000|2024-11-12 07:20:00|12542.6|12538.6|12531.7|12527.7|12544.2|12540.2|12531.7|12527.7|161
1731396300000|2024-11-12 07:25:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|231
1731396600000|2024-11-12 07:30:00|12527|12523|12522.3|12518.3|12527|12523|12516.1|12512.1|418
1731396900000|2024-11-12 07:35:00|12520.8|12516.8|12525.4|12521.4|12525.4|12521.4|12516.1|12512.1|573
1731397200000|2024-11-12 07:40:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|117
1731397500000|2024-11-12 07:45:00|12519.2|12515.2|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|237
1731397800000|2024-11-12 07:50:00|12522.3|12518.3|12512.9|12508.9|12522.3|12518.3|12512.9|12508.9|298
1731398100000|2024-11-12 07:55:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|547
1731398400000|2024-11-12 08:00:00|12516.1|12512.1|12509.8|12505.8|12519.2|12515.2|12503.6|12499.6|1000
1731398700000|2024-11-12 08:05:00|12506.7|12502.7|12500.4|12496.4|12506.7|12502.7|12497.3|12493.3|607
1731399000000|2024-11-12 08:10:00|12502|12498|12491.1|12487.1|12503.6|12499.6|12491.1|12487.1|599
1731399300000|2024-11-12 08:15:00|12494.2|12490.2|12494.2|12490.2|12495.8|12491.8|12491.1|12487.1|784
1731399600000|2024-11-12 08:20:00|12497.3|12493.3|12491.1|12487.1|12500.4|12496.4|12487.9|12483.9|347
1731399900000|2024-11-12 08:25:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|316
1731400200000|2024-11-12 08:30:00|12491.1|12487.1|12494.2|12490.2|12497.3|12493.3|12487.9|12483.9|565
1731400500000|2024-11-12 08:35:00|12495.8|12491.8|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|343
1731400800000|2024-11-12 08:40:00|12494.2|12490.2|12484.8|12480.8|12497.3|12493.3|12484.8|12480.8|408
1731401100000|2024-11-12 08:45:00|12481.7|12477.7|12494.2|12490.2|12497.3|12493.3|12481.7|12477.7|642
1731401400000|2024-11-12 08:50:00|12497.3|12493.3|12484.8|12480.8|12497.3|12493.3|12484.8|12480.8|466
1731401700000|2024-11-12 08:55:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|389
1731402000000|2024-11-12 09:00:00|12484.8|12480.8|12491.1|12487.1|12491.1|12487.1|12481.7|12477.7|685
1731402300000|2024-11-12 09:05:00|12487.9|12483.9|12478.6|12474.6|12491.1|12487.1|12478.6|12474.6|748
1731402600000|2024-11-12 09:10:00|12481.7|12477.7|12481.7|12477.7|12491.1|12487.1|12478.6|12474.6|300
1731402900000|2024-11-12 09:15:00|12484.8|12480.8|12491.1|12487.1|12491.1|12487.1|12478.6|12474.6|372
1731403200000|2024-11-12 09:20:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|411
1731403500000|2024-11-12 09:25:00|12483.3|12479.3|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|440
1731403800000|2024-11-12 09:30:00|12478.6|12474.6|12484.8|12480.8|12487.9|12483.9|12478.6|12474.6|235
1731404100000|2024-11-12 09:35:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12480.1|12476.1|500
1731404400000|2024-11-12 09:40:00|12480.1|12476.1|12481.7|12477.7|12484.8|12480.8|12475.4|12471.4|482
1731404700000|2024-11-12 09:45:00|12480.1|12476.1|12491.1|12487.1|12491.1|12487.1|12478.6|12474.6|317
1731405000000|2024-11-12 09:50:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|165
1731405300000|2024-11-12 09:55:00|12497.3|12493.3|12484.8|12480.8|12497.3|12493.3|12484.8|12480.8|257
1731405600000|2024-11-12 10:00:00|12487.9|12483.9|12487.9|12483.9|12494.2|12490.2|12481.7|12477.7|710
1731405900000|2024-11-12 10:05:00|12484.8|12480.8|12494.2|12490.2|12497.3|12493.3|12484.8|12480.8|563
1731406200000|2024-11-12 10:10:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|176
1731406500000|2024-11-12 10:15:00|12487.9|12483.9|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|488
1731406800000|2024-11-12 10:20:00|12487.9|12483.9|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|259
1731407100000|2024-11-12 10:25:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|177
1731407400000|2024-11-12 10:30:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|230
1731407700000|2024-11-12 10:35:00|12483.3|12479.3|12475.4|12471.4|12484.8|12480.8|12475.4|12471.4|682
1731408000000|2024-11-12 10:40:00|12473.9|12469.9|12478.6|12474.6|12481.7|12477.7|12473.9|12469.9|213
1731408300000|2024-11-12 10:45:00|12481.7|12477.7|12475.4|12471.4|12481.7|12477.7|12475.4|12471.4|180
1731408600000|2024-11-12 10:50:00|12478.6|12474.6|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|316
1731408900000|2024-11-12 10:55:00|12478.6|12474.6|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|95
1731409200000|2024-11-12 11:00:00|12481.7|12477.7|12491.1|12487.1|12491.1|12487.1|12475.4|12471.4|636
1731409500000|2024-11-12 11:05:00|12487.9|12483.9|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|168
1731409800000|2024-11-12 11:10:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|243
1731410100000|2024-11-12 11:15:00|12491.1|12487.1|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|317
1731410400000|2024-11-12 11:20:00|12481.7|12477.7|12484.8|12480.8|12487.9|12483.9|12478.6|12474.6|344
1731410700000|2024-11-12 11:25:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|293
1731411000000|2024-11-12 11:30:00|12481.7|12477.7|12478.6|12474.6|12487.9|12483.9|12478.6|12474.6|188
1731411300000|2024-11-12 11:35:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|131
1731411600000|2024-11-12 11:40:00|12481.7|12477.7|12469.2|12465.2|12481.7|12477.7|12469.2|12465.2|251
1731411900000|2024-11-12 11:45:00|12472.3|12468.3|12462.9|12458.9|12475.4|12471.4|12462.9|12458.9|353
1731412200000|2024-11-12 11:50:00|12466.1|12462.1|12450.4|12446.4|12466.1|12462.1|12450.4|12446.4|297
1731412500000|2024-11-12 11:55:00|12447.3|12443.3|12450.4|12446.4|12456.7|12452.7|12444.2|12440.2|1422
1731412800000|2024-11-12 12:00:00|12448.9|12444.9|12437.9|12433.9|12450.4|12446.4|12434.8|12430.8|514
1731413100000|2024-11-12 12:05:00|12441.1|12437.1|12450.4|12446.4|12453.6|12449.6|12437.9|12433.9|995
1731413400000|2024-11-12 12:10:00|12453.6|12449.6|12466.1|12462.1|12466.1|12462.1|12453.6|12449.6|570
1731413700000|2024-11-12 12:15:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|298
1731414000000|2024-11-12 12:20:00|12466.1|12462.1|12478.6|12474.6|12478.6|12474.6|12466.1|12462.1|395
1731414300000|2024-11-12 12:25:00|12475.4|12471.4|12472.3|12468.3|12478.6|12474.6|12469.2|12465.2|458
1731414600000|2024-11-12 12:30:00|12475.4|12471.4|12469.2|12465.2|12475.4|12471.4|12466.1|12462.1|329
1731414900000|2024-11-12 12:35:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|301
1731415200000|2024-11-12 12:40:00|12470.8|12466.8|12466.1|12462.1|12475.4|12471.4|12466.1|12462.1|208
1731415500000|2024-11-12 12:45:00|12469.2|12465.2|12469.2|12465.2|12475.4|12471.4|12466.1|12462.1|440
1731415800000|2024-11-12 12:50:00|12466.1|12462.1|12456.7|12452.7|12466.1|12462.1|12456.7|12452.7|201
1731416100000|2024-11-12 12:55:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|380
1731416400000|2024-11-12 13:00:00|12453.6|12449.6|12459.8|12455.8|12462.9|12458.9|12450.4|12446.4|689
1731416700000|2024-11-12 13:05:00|12456.7|12452.7|12453.6|12449.6|12466.1|12462.1|12453.6|12449.6|773
1731417000000|2024-11-12 13:10:00|12456.7|12452.7|12453.6|12449.6|12466.1|12462.1|12453.6|12449.6|620
1731417300000|2024-11-12 13:15:00|12456.7|12452.7|12447.3|12443.3|12459.8|12455.8|12444.2|12440.2|883
1731417600000|2024-11-12 13:20:00|12444.2|12440.2|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|1073
1731417900000|2024-11-12 13:25:00|12441.1|12437.1|12434.8|12430.8|12444.2|12440.2|12428.6|12424.6|1049
1731418200000|2024-11-12 13:30:00|12437.9|12433.9|12428.6|12424.6|12441.1|12437.1|12422.3|12418.3|1098
1731418500000|2024-11-12 13:35:00|12431.7|12427.7|12416.1|12412.1|12431.7|12427.7|12412.9|12408.9|1282
1731418800000|2024-11-12 13:40:00|12412.9|12408.9|12412.9|12408.9|12422.3|12418.3|12409.8|12405.8|1152
1731419100000|2024-11-12 13:45:00|12409.8|12405.8|12419.2|12415.2|12422.3|12418.3|12406.7|12402.7|1507
1731419400000|2024-11-12 13:50:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|727
1731419700000|2024-11-12 13:55:00|12416.1|12412.1|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|1146
1731420000000|2024-11-12 14:00:00|12422.3|12418.3|12422.3|12418.3|12431.7|12427.7|12419.2|12415.2|1174
1731420300000|2024-11-12 14:05:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|909
1731420600000|2024-11-12 14:10:00|12416.1|12412.1|12422.3|12418.3|12430.1|12426.1|12416.1|12412.1|1076
1731420900000|2024-11-12 14:15:00|12419.2|12415.2|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|1179
1731421200000|2024-11-12 14:20:00|12412.9|12408.9|12422.3|12418.3|12428.6|12424.6|12412.9|12408.9|916
1731421500000|2024-11-12 14:25:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|1272
1731421800000|2024-11-12 14:30:00|12425.4|12421.4|12441.1|12437.1|12444.2|12440.2|12425.4|12421.4|2009
1731422100000|2024-11-12 14:35:00|12442.6|12438.6|12447.3|12443.3|12450.4|12446.4|12437.9|12433.9|1526
1731422400000|2024-11-12 14:40:00|12450.4|12446.4|12469.2|12465.2|12469.2|12465.2|12450.4|12446.4|1880
1731422700000|2024-11-12 14:45:00|12472.3|12468.3|12472.3|12468.3|12487.9|12483.9|12470.8|12466.8|1721
1731423000000|2024-11-12 14:50:00|12475.4|12471.4|12484.8|12480.8|12487.9|12483.9|12472.3|12468.3|1481
1731423300000|2024-11-12 14:55:00|12481.7|12477.7|12475.4|12471.4|12484.8|12480.8|12472.3|12468.3|1106
1731423600000|2024-11-12 15:00:00|12472.3|12468.3|12478.6|12474.6|12487.9|12483.9|12472.3|12468.3|1780
1731423900000|2024-11-12 15:05:00|12475.4|12471.4|12456.7|12452.7|12475.4|12471.4|12453.6|12449.6|1299
1731424200000|2024-11-12 15:10:00|12453.6|12449.6|12445.8|12441.8|12456.7|12452.7|12437.9|12433.9|1013
1731424500000|2024-11-12 15:15:00|12444.2|12440.2|12456.7|12452.7|12456.7|12452.7|12441.1|12437.1|1821
1731424800000|2024-11-12 15:20:00|12455.1|12451.1|12462.9|12458.9|12466.1|12462.1|12453.6|12449.6|929
1731425100000|2024-11-12 15:25:00|12466.1|12462.1|12462.9|12458.9|12469.2|12465.2|12456.7|12452.7|1719
1731425400000|2024-11-12 15:30:00|12464.5|12460.5|12469.2|12465.2|12478.6|12474.6|12462.9|12458.9|2066
1731425700000|2024-11-12 15:35:00|12470.8|12466.8|12462.9|12458.9|12472.3|12468.3|12459.8|12455.8|841
1731426000000|2024-11-12 15:40:00|12459.8|12455.8|12453.6|12449.6|12462.9|12458.9|12453.6|12449.6|722
1731426300000|2024-11-12 15:45:00|12456.7|12452.7|12441.1|12437.1|12456.7|12452.7|12437.9|12433.9|1330
1731426600000|2024-11-12 15:50:00|12437.9|12433.9|12422.3|12418.3|12441.1|12437.1|12422.3|12418.3|1739
1731426900000|2024-11-12 15:55:00|12419.2|12415.2|12431.7|12427.7|12431.7|12427.7|12416.1|12412.1|1511
1731427200000|2024-11-12 16:00:00|12434.8|12430.8|12434.8|12430.8|12444.2|12440.2|12431.7|12427.7|1523
1731427500000|2024-11-12 16:05:00|12431.7|12427.7|12422.3|12418.3|12434.8|12430.8|12422.3|12418.3|801
1731427800000|2024-11-12 16:10:00|12425.4|12421.4|12428.6|12424.6|12434.8|12430.8|12422.3|12418.3|1072
1731428100000|2024-11-12 16:15:00|12425.4|12421.4|12412.9|12408.9|12428.6|12424.6|12409.8|12405.8|1216
1731428400000|2024-11-12 16:20:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12403.6|12399.6|1780
1731428700000|2024-11-12 16:25:00|12409.8|12405.8|12412.9|12408.9|12416.1|12412.1|12406.7|12402.7|1497
1731429000000|2024-11-12 16:30:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|1193
1731429300000|2024-11-12 16:35:00|12419.2|12415.2|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|972
1731429600000|2024-11-12 16:40:00|12406.7|12402.7|12400.4|12396.4|12409.8|12405.8|12400.4|12396.4|1557
1731429900000|2024-11-12 16:45:00|12397.3|12393.3|12381.7|12377.7|12397.3|12393.3|12375.4|12371.4|2349
1731430200000|2024-11-12 16:50:00|12384.8|12380.8|12378.6|12374.6|12384.8|12380.8|12375.4|12371.4|1452
1731430500000|2024-11-12 16:55:00|12377|12373|12375.4|12371.4|12378.6|12374.6|12369.2|12365.2|1205
1731430800000|2024-11-12 17:00:00|12369.2|12365.2|12362.9|12358.9|12369.2|12365.2|12353.6|12349.6|1810
1731431100000|2024-11-12 17:05:00|12364.5|12360.5|12353.6|12349.6|12366.1|12362.1|12353.6|12349.6|1764
1731431400000|2024-11-12 17:10:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12344.2|12340.2|1606
1731431700000|2024-11-12 17:15:00|12347.3|12343.3|12328.6|12324.6|12347.3|12343.3|12316.1|12312.1|1856
1731432000000|2024-11-12 17:20:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|1553
1731432300000|2024-11-12 17:25:00|12325.4|12321.4|12328.6|12324.6|12334.8|12330.8|12319.2|12315.2|1409
1731432600000|2024-11-12 17:30:00|12325.4|12321.4|12331.7|12327.7|12337.9|12333.9|12322.3|12318.3|1483
1731432900000|2024-11-12 17:35:00|12328.6|12324.6|12328.6|12324.6|12337.9|12333.9|12328.6|12324.6|1380
1731433200000|2024-11-12 17:40:00|12327|12323|12319.2|12315.2|12328.6|12324.6|12316.1|12312.1|1288
1731433500000|2024-11-12 17:45:00|12322.3|12318.3|12309.8|12305.8|12322.3|12318.3|12309.8|12305.8|1646
1731433800000|2024-11-12 17:50:00|12312.9|12308.9|12316.1|12312.1|12328.6|12324.6|12312.9|12308.9|2301
1731434100000|2024-11-12 17:55:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|1470
1731434400000|2024-11-12 18:00:00|12323.9|12319.9|12331.7|12327.7|12337.9|12333.9|12319.2|12315.2|1865
1731434700000|2024-11-12 18:05:00|12328.6|12324.6|12337.9|12333.9|12337.9|12333.9|12328.6|12324.6|1331
1731435000000|2024-11-12 18:10:00|12334.8|12330.8|12322.3|12318.3|12337.9|12333.9|12316.1|12312.1|1349
1731435300000|2024-11-12 18:15:00|12325.4|12321.4|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|604
1731435600000|2024-11-12 18:20:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|376
1731435900000|2024-11-12 18:25:00|12325.4|12321.4|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|712
1731436200000|2024-11-12 18:30:00|12323.9|12319.9|12328.6|12324.6|12331.7|12327.7|12322.3|12318.3|810
1731436500000|2024-11-12 18:35:00|12331.7|12327.7|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|1182
1731436800000|2024-11-12 18:40:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|1529
1731437100000|2024-11-12 18:45:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|1054
1731437400000|2024-11-12 18:50:00|12325.4|12321.4|12328.6|12324.6|12331.7|12327.7|12319.2|12315.2|1003
1731437700000|2024-11-12 18:55:00|12331.7|12327.7|12337.9|12333.9|12337.9|12333.9|12328.6|12324.6|382
1731438000000|2024-11-12 19:00:00|12336.4|12332.4|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|726
1731438300000|2024-11-12 19:05:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|950
1731438600000|2024-11-12 19:10:00|12333.3|12329.3|12325.4|12321.4|12334.8|12330.8|12325.4|12321.4|883
1731438900000|2024-11-12 19:15:00|12322.3|12318.3|12328.6|12324.6|12331.7|12327.7|12322.3|12318.3|694
1731439200000|2024-11-12 19:20:00|12330.1|12326.1|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|426
1731439500000|2024-11-12 19:25:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|438
1731439800000|2024-11-12 19:30:00|12331.7|12327.7|12337.9|12333.9|12337.9|12333.9|12328.6|12324.6|681
1731440100000|2024-11-12 19:35:00|12339.5|12335.5|12331.7|12327.7|12341.1|12337.1|12331.7|12327.7|683
1731440400000|2024-11-12 19:40:00|12328.6|12324.6|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|446
1731440700000|2024-11-12 19:45:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|549
1731441000000|2024-11-12 19:50:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|859
1731441300000|2024-11-12 19:55:00|12334.8|12330.8|12325.4|12321.4|12336.4|12332.4|12325.4|12321.4|2170
1731441600000|2024-11-12 20:00:00|12328.6|12324.6|12312.9|12308.9|12331.7|12327.7|12312.9|12308.9|2314
1731441900000|2024-11-12 20:05:00|12309.8|12305.8|12316.1|12312.1|12322.3|12318.3|12309.8|12305.8|818
1731442200000|2024-11-12 20:10:00|12312.9|12308.9|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|606
1731442500000|2024-11-12 20:15:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|635
1731442800000|2024-11-12 20:20:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|381
1731443100000|2024-11-12 20:25:00|12319.2|12315.2|12312.9|12308.9|12319.2|12315.2|12312.9|12308.9|786
1731443400000|2024-11-12 20:30:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|1006
1731443700000|2024-11-12 20:35:00|12316.1|12312.1|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|541
1731444000000|2024-11-12 20:40:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12322.3|12318.3|589
1731444300000|2024-11-12 20:45:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|924
1731444600000|2024-11-12 20:50:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|1537
1731444900000|2024-11-12 20:55:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12325.4|12321.4|3654
1731445200000|2024-11-12 21:00:00|12334.8|12330.8|12344.2|12340.2|12344.2|12340.2|12331.7|12327.7|1945
1731445500000|2024-11-12 21:05:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|1046
1731445800000|2024-11-12 21:10:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|1132
1731446100000|2024-11-12 21:15:00|12350.4|12346.4|12356.7|12352.7|12356.7|12352.7|12350.4|12346.4|738
1731446400000|2024-11-12 21:20:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|604
1731446700000|2024-11-12 21:25:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|1241
1731447000000|2024-11-12 21:30:00|12353.6|12349.6|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|907
1731447300000|2024-11-12 21:35:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|519
1731447600000|2024-11-12 21:40:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|652
1731447900000|2024-11-12 21:45:00|12347.3|12343.3|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|1031
1731448200000|2024-11-12 21:50:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|469
1731448500000|2024-11-12 21:55:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|386
1731452400000|2024-11-12 23:00:00|12325.4|12321.4|12334.8|12330.8|12334.8|12330.8|12322.3|12318.3|82
1731452700000|2024-11-12 23:05:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|73
1731453000000|2024-11-12 23:10:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|32
1731453300000|2024-11-12 23:15:00|12339.5|12335.5|12344.2|12340.2|12344.2|12340.2|12337.9|12333.9|33
1731453600000|2024-11-12 23:20:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|93
1731453900000|2024-11-12 23:25:00|12345.8|12341.8|12347.3|12343.3|12348.9|12344.9|12344.2|12340.2|115
1731454200000|2024-11-12 23:30:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|102
1731454500000|2024-11-12 23:35:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|157
1731454800000|2024-11-12 23:40:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|51
1731455100000|2024-11-12 23:45:00|12341.1|12337.1|12341.1|12337.1|12342.6|12338.6|12337.9|12333.9|198
1731455400000|2024-11-12 23:50:00|||||||||24
1731455700000|2024-11-12 23:55:00|12344.2|12340.2|12334.8|12330.8|12344.2|12340.2|12331.7|12327.7|80
1731456000000|2024-11-13 00:00:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|234
1731456300000|2024-11-13 00:05:00|12336.4|12332.4|12330.1|12326.1|12337.9|12333.9|12328.6|12324.6|135
1731456600000|2024-11-13 00:10:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|160
1731456900000|2024-11-13 00:15:00|12334.8|12330.8|12353.6|12349.6|12353.6|12349.6|12331.7|12327.7|248
1731457200000|2024-11-13 00:20:00|12356.7|12352.7|12350.4|12346.4|12356.7|12352.7|12347.3|12343.3|244
1731457500000|2024-11-13 00:25:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|150
1731457800000|2024-11-13 00:30:00|12353.6|12349.6|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|304
1731458100000|2024-11-13 00:35:00|12353.6|12349.6|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|118
1731458400000|2024-11-13 00:40:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|237
1731458700000|2024-11-13 00:45:00|12355.1|12351.1|12356.7|12352.7|12356.7|12352.7|12355.1|12351.1|65
1731459000000|2024-11-13 00:50:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|129
1731459300000|2024-11-13 00:55:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|227
1731459600000|2024-11-13 01:00:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|257
1731459900000|2024-11-13 01:05:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|135
1731460200000|2024-11-13 01:10:00|12352|12348|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|134
1731460500000|2024-11-13 01:15:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|137
1731460800000|2024-11-13 01:20:00|12356.7|12352.7|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|480
1731461100000|2024-11-13 01:25:00|12359.8|12355.8|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|273
1731461400000|2024-11-13 01:30:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12359.8|12355.8|408
1731461700000|2024-11-13 01:35:00|||||||||83
1731462000000|2024-11-13 01:40:00|12369.2|12365.2|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|276
1731462300000|2024-11-13 01:45:00|12359.8|12355.8|12353.6|12349.6|12362.9|12358.9|12353.6|12349.6|314
1731462600000|2024-11-13 01:50:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|74
1731462900000|2024-11-13 01:55:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|334
1731463200000|2024-11-13 02:00:00|12350.4|12346.4|12356.7|12352.7|12356.7|12352.7|12350.4|12346.4|186
1731463500000|2024-11-13 02:05:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|115
1731463800000|2024-11-13 02:10:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|126
1731464100000|2024-11-13 02:15:00|12350.4|12346.4|12356.7|12352.7|12356.7|12352.7|12350.4|12346.4|140
1731464400000|2024-11-13 02:20:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|116
1731464700000|2024-11-13 02:25:00|||||||||29
1731465000000|2024-11-13 02:30:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|121
1731465300000|2024-11-13 02:35:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|146
1731465600000|2024-11-13 02:40:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|76
1731465900000|2024-11-13 02:45:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|263
1731466200000|2024-11-13 02:50:00|12347.3|12343.3|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|274
1731466500000|2024-11-13 02:55:00|12341.1|12337.1|12337.9|12333.9|12344.2|12340.2|12336.4|12332.4|449
1731466800000|2024-11-13 03:00:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|156
1731467100000|2024-11-13 03:05:00|12339.5|12335.5|12328.6|12324.6|12339.5|12335.5|12328.6|12324.6|651
1731467400000|2024-11-13 03:10:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|259
1731467700000|2024-11-13 03:15:00|12333.3|12329.3|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|231
1731468000000|2024-11-13 03:20:00|||||||||67
1731468300000|2024-11-13 03:25:00|12331.7|12327.7|12331.7|12327.7|12333.3|12329.3|12331.7|12327.7|137
1731468600000|2024-11-13 03:30:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|130
1731468900000|2024-11-13 03:35:00|12330.1|12326.1|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|250
1731469200000|2024-11-13 03:40:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|175
1731469500000|2024-11-13 03:45:00|12336.4|12332.4|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|172
1731469800000|2024-11-13 03:50:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|238
1731470100000|2024-11-13 03:55:00|12336.4|12332.4|12331.7|12327.7|12336.4|12332.4|12331.7|12327.7|106
1731470400000|2024-11-13 04:00:00|12330.1|12326.1|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|56
1731470700000|2024-11-13 04:05:00|12328.6|12324.6|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|130
1731471000000|2024-11-13 04:10:00|12331.7|12327.7|12331.7|12327.7|12333.3|12329.3|12331.7|12327.7|60
1731471300000|2024-11-13 04:15:00|12334.8|12330.8|12333.3|12329.3|12334.8|12330.8|12331.7|12327.7|161
1731471600000|2024-11-13 04:20:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|12
1731471900000|2024-11-13 04:25:00|12336.4|12332.4|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|143
1731472200000|2024-11-13 04:30:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|82
1731472500000|2024-11-13 04:35:00|12336.4|12332.4|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|39
1731472800000|2024-11-13 04:40:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|191
1731473100000|2024-11-13 04:45:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|76
1731473400000|2024-11-13 04:50:00|||||||||16
1731473700000|2024-11-13 04:55:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|68
1731474000000|2024-11-13 05:00:00|12342.6|12338.6|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|129
1731474300000|2024-11-13 05:05:00|12337.9|12333.9|12336.4|12332.4|12337.9|12333.9|12334.8|12330.8|280
1731474600000|2024-11-13 05:10:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|102
1731474900000|2024-11-13 05:15:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|37
1731475200000|2024-11-13 05:20:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|95
1731475500000|2024-11-13 05:25:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|37
1731475800000|2024-11-13 05:30:00|12334.8|12330.8|12334.8|12330.8|12336.4|12332.4|12334.8|12330.8|58
1731476100000|2024-11-13 05:35:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|180
1731476400000|2024-11-13 05:40:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|21
1731476700000|2024-11-13 05:45:00|12328.6|12324.6|12322.3|12318.3|12331.7|12327.7|12322.3|12318.3|266
1731477000000|2024-11-13 05:50:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|25
1731477300000|2024-11-13 05:55:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|94
1731477600000|2024-11-13 06:00:00|12323.9|12319.9|12316.1|12312.1|12323.9|12319.9|12316.1|12312.1|149
1731477900000|2024-11-13 06:05:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12303.6|12299.6|357
1731478200000|2024-11-13 06:10:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|133
1731478500000|2024-11-13 06:15:00|12314.5|12310.5|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|243
1731478800000|2024-11-13 06:20:00|12312.9|12308.9|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|200
1731479100000|2024-11-13 06:25:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|62
1731479400000|2024-11-13 06:30:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|245
1731479700000|2024-11-13 06:35:00|12320.8|12316.8|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|138
1731480000000|2024-11-13 06:40:00|12322.3|12318.3|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|201
1731480300000|2024-11-13 06:45:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|183
1731480600000|2024-11-13 06:50:00|12330.1|12326.1|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|119
1731480900000|2024-11-13 06:55:00|12336.4|12332.4|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|119
1731481200000|2024-11-13 07:00:00|12333.3|12329.3|12322.3|12318.3|12333.3|12329.3|12319.2|12315.2|230
1731481500000|2024-11-13 07:05:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12322.3|12318.3|117
1731481800000|2024-11-13 07:10:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12325.4|12321.4|209
1731482100000|2024-11-13 07:15:00|12328.6|12324.6|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|332
1731482400000|2024-11-13 07:20:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|348
1731482700000|2024-11-13 07:25:00|12331.7|12327.7|12325.4|12321.4|12336.4|12332.4|12325.4|12321.4|239
1731483000000|2024-11-13 07:30:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12325.4|12321.4|256
1731483300000|2024-11-13 07:35:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|250
1731483600000|2024-11-13 07:40:00|12336.4|12332.4|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|413
1731483900000|2024-11-13 07:45:00|12337.9|12333.9|12344.2|12340.2|12344.2|12340.2|12337.9|12333.9|415
1731484200000|2024-11-13 07:50:00|12341.1|12337.1|12331.7|12327.7|12344.2|12340.2|12330.1|12326.1|277
1731484500000|2024-11-13 07:55:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|270
1731484800000|2024-11-13 08:00:00|12330.1|12326.1|12325.4|12321.4|12337.9|12333.9|12325.4|12321.4|557
1731485100000|2024-11-13 08:05:00|12328.6|12324.6|12333.3|12329.3|12334.8|12330.8|12325.4|12321.4|392
1731485400000|2024-11-13 08:10:00|12334.8|12330.8|12328.6|12324.6|12337.9|12333.9|12325.4|12321.4|444
1731485700000|2024-11-13 08:15:00|12325.4|12321.4|12334.8|12330.8|12341.1|12337.1|12325.4|12321.4|381
1731486000000|2024-11-13 08:20:00|12337.9|12333.9|12337.9|12333.9|12347.3|12343.3|12337.9|12333.9|615
1731486300000|2024-11-13 08:25:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|339
1731486600000|2024-11-13 08:30:00|12341.1|12337.1|12356.7|12352.7|12359.8|12355.8|12341.1|12337.1|520
1731486900000|2024-11-13 08:35:00|12359.8|12355.8|12356.7|12352.7|12366.1|12362.1|12356.7|12352.7|909
1731487200000|2024-11-13 08:40:00|12353.6|12349.6|12359.8|12355.8|12362.9|12358.9|12353.6|12349.6|630
1731487500000|2024-11-13 08:45:00|12362.9|12358.9|12372.3|12368.3|12372.3|12368.3|12359.8|12355.8|604
1731487800000|2024-11-13 08:50:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|235
1731488100000|2024-11-13 08:55:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12370.8|12366.8|703
1731488400000|2024-11-13 09:00:00|12372.3|12368.3|12372.3|12368.3|12378.6|12374.6|12366.1|12362.1|743
1731488700000|2024-11-13 09:05:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|523
1731489000000|2024-11-13 09:10:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|398
1731489300000|2024-11-13 09:15:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|286
1731489600000|2024-11-13 09:20:00|12378.6|12374.6|12387.9|12383.9|12387.9|12383.9|12375.4|12371.4|515
1731489900000|2024-11-13 09:25:00|12386.4|12382.4|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|621
1731490200000|2024-11-13 09:30:00|12389.5|12385.5|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|1548
1731490500000|2024-11-13 09:35:00|12387.9|12383.9|12394.2|12390.2|12397.3|12393.3|12387.9|12383.9|89
1731490800000|2024-11-13 09:40:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|850
1731491100000|2024-11-13 09:45:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|582
1731491400000|2024-11-13 09:50:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|305
1731491700000|2024-11-13 09:55:00|12378.6|12374.6|12387.9|12383.9|12387.9|12383.9|12378.6|12374.6|175
1731492000000|2024-11-13 10:00:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|331
1731492300000|2024-11-13 10:05:00|12384.8|12380.8|12372.3|12368.3|12384.8|12380.8|12366.1|12362.1|1362
1731492600000|2024-11-13 10:10:00|12369.2|12365.2|12375.4|12371.4|12378.6|12374.6|12369.2|12365.2|608
1731492900000|2024-11-13 10:15:00|12372.3|12368.3|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|230
1731493200000|2024-11-13 10:20:00|12369.2|12365.2|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|327
1731493500000|2024-11-13 10:25:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|314
1731493800000|2024-11-13 10:30:00|12366.1|12362.1|12369.2|12365.2|12372.3|12368.3|12359.8|12355.8|587
1731494100000|2024-11-13 10:35:00|12370.8|12366.8|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|236
1731494400000|2024-11-13 10:40:00|12367.6|12363.6|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|242
1731494700000|2024-11-13 10:45:00|12366.1|12362.1|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|107
1731495000000|2024-11-13 10:50:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|296
1731495300000|2024-11-13 10:55:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|440
1731495600000|2024-11-13 11:00:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|254
1731495900000|2024-11-13 11:05:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12344.2|12340.2|772
1731496200000|2024-11-13 11:10:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|387
1731496500000|2024-11-13 11:15:00|12344.2|12340.2|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|441
1731496800000|2024-11-13 11:20:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|312
1731497100000|2024-11-13 11:25:00|12348.9|12344.9|12353.6|12349.6|12353.6|12349.6|12347.3|12343.3|284
1731497400000|2024-11-13 11:30:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|363
1731497700000|2024-11-13 11:35:00|12359.8|12355.8|12366.1|12362.1|12369.2|12365.2|12359.8|12355.8|649
1731498000000|2024-11-13 11:40:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|194
1731498300000|2024-11-13 11:45:00|12364.5|12360.5|12381.7|12377.7|12381.7|12377.7|12362.9|12358.9|570
1731498600000|2024-11-13 11:50:00|12378.6|12374.6|12387.9|12383.9|12387.9|12383.9|12375.4|12371.4|584
1731498900000|2024-11-13 11:55:00|12384.8|12380.8|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|262
1731499200000|2024-11-13 12:00:00|12381.7|12377.7|12372.3|12368.3|12381.7|12377.7|12372.3|12368.3|694
1731499500000|2024-11-13 12:05:00|12369.2|12365.2|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|604
1731499800000|2024-11-13 12:10:00|12369.2|12365.2|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|317
1731500100000|2024-11-13 12:15:00|12369.2|12365.2|12378.6|12374.6|12381.7|12377.7|12369.2|12365.2|462
1731500400000|2024-11-13 12:20:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12378.6|12374.6|602
1731500700000|2024-11-13 12:25:00|12384.8|12380.8|12375.4|12371.4|12387.9|12383.9|12375.4|12371.4|648
1731501000000|2024-11-13 12:30:00|12372.3|12368.3|12366.1|12362.1|12372.3|12368.3|12359.8|12355.8|1005
1731501300000|2024-11-13 12:35:00|12369.2|12365.2|12356.7|12352.7|12369.2|12365.2|12353.6|12349.6|1074
1731501600000|2024-11-13 12:40:00|12359.8|12355.8|12359.8|12355.8|12366.1|12362.1|12356.7|12352.7|553
1731501900000|2024-11-13 12:45:00|12362.9|12358.9|12362.9|12358.9|12369.2|12365.2|12356.7|12352.7|831
1731502200000|2024-11-13 12:50:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|535
1731502500000|2024-11-13 12:55:00|12362.9|12358.9|12362.9|12358.9|12369.2|12365.2|12359.8|12355.8|827
1731502800000|2024-11-13 13:00:00|12359.8|12355.8|12362.9|12358.9|12372.3|12368.3|12359.8|12355.8|765
1731503100000|2024-11-13 13:05:00|12359.8|12355.8|12372.3|12368.3|12378.6|12374.6|12359.8|12355.8|1196
1731503400000|2024-11-13 13:10:00|12375.4|12371.4|12362.9|12358.9|12375.4|12371.4|12359.8|12355.8|841
1731503700000|2024-11-13 13:15:00|12364.5|12360.5|12359.8|12355.8|12364.5|12360.5|12356.7|12352.7|920
1731504000000|2024-11-13 13:20:00|12356.7|12352.7|12366.1|12362.1|12369.2|12365.2|12356.7|12352.7|1321
1731504300000|2024-11-13 13:25:00|12369.2|12365.2|12366.1|12362.1|12381.7|12377.7|12350.4|12346.4|910
1731504600000|2024-11-13 13:30:00|12383.3|12379.3|12406.7|12402.7|12450.4|12446.4|12381.7|12377.7|4966
1731504900000|2024-11-13 13:35:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12391.1|12387.1|4305
1731505200000|2024-11-13 13:40:00|12403.6|12399.6|12400.4|12396.4|12422.3|12418.3|12400.4|12396.4|2330
1731505500000|2024-11-13 13:45:00|12403.6|12399.6|12384.8|12380.8|12416.1|12412.1|12372.3|12368.3|2552
1731505800000|2024-11-13 13:50:00|12381.7|12377.7|12397.3|12393.3|12400.4|12396.4|12381.7|12377.7|1649
1731506100000|2024-11-13 13:55:00|12400.4|12396.4|12408.3|12404.3|12416.1|12412.1|12386.4|12382.4|2108
1731506400000|2024-11-13 14:00:00|12406.7|12402.7|12403.6|12399.6|12412.9|12408.9|12397.3|12393.3|1774
1731506700000|2024-11-13 14:05:00|12400.4|12396.4|12422.3|12418.3|12422.3|12418.3|12400.4|12396.4|1502
1731507000000|2024-11-13 14:10:00|12419.2|12415.2|12441.1|12437.1|12441.1|12437.1|12412.9|12408.9|2386
1731507300000|2024-11-13 14:15:00|12444.2|12440.2|12453.6|12449.6|12453.6|12449.6|12437.9|12433.9|1826
1731507600000|2024-11-13 14:20:00|12450.4|12446.4|12447.3|12443.3|12456.7|12452.7|12444.2|12440.2|1691
1731507900000|2024-11-13 14:25:00|12448.9|12444.9|12441.1|12437.1|12456.7|12452.7|12434.8|12430.8|1361
1731508200000|2024-11-13 14:30:00|12437.9|12433.9|12416.1|12412.1|12441.1|12437.1|12412.9|12408.9|2224
1731508500000|2024-11-13 14:35:00|12412.9|12408.9|12391.1|12387.1|12416.1|12412.1|12380.1|12376.1|2091
1731508800000|2024-11-13 14:40:00|12387.9|12383.9|12412.9|12408.9|12419.2|12415.2|12384.8|12380.8|1936
1731509100000|2024-11-13 14:45:00|12409.8|12405.8|12387.9|12383.9|12409.8|12405.8|12387.9|12383.9|2110
1731509400000|2024-11-13 14:50:00|12391.1|12387.1|12362.9|12358.9|12391.1|12387.1|12356.7|12352.7|2878
1731509700000|2024-11-13 14:55:00|12359.8|12355.8|12372.3|12368.3|12375.4|12371.4|12359.8|12355.8|1835
1731510000000|2024-11-13 15:00:00|12375.4|12371.4|12347.3|12343.3|12378.6|12374.6|12347.3|12343.3|2085
1731510300000|2024-11-13 15:05:00|12344.2|12340.2|12328.6|12324.6|12344.2|12340.2|12325.4|12321.4|2566
1731510600000|2024-11-13 15:10:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12312.9|12308.9|1540
1731510900000|2024-11-13 15:15:00|12334.8|12330.8|12347.3|12343.3|12350.4|12346.4|12331.7|12327.7|1956
1731511200000|2024-11-13 15:20:00|12344.2|12340.2|12337.9|12333.9|12347.3|12343.3|12328.6|12324.6|2041
1731511500000|2024-11-13 15:25:00|12334.8|12330.8|12294.2|12290.2|12334.8|12330.8|12294.2|12290.2|2909
1731511800000|2024-11-13 15:30:00|12291.1|12287.1|12294.2|12290.2|12305.1|12301.1|12291.1|12287.1|3168
1731512100000|2024-11-13 15:35:00|12295.8|12291.8|12266.1|12262.1|12297.3|12293.3|12266.1|12262.1|3862
1731512400000|2024-11-13 15:40:00|12262.9|12258.9|12272.3|12268.3|12281.7|12277.7|12250.4|12246.4|3395
1731512700000|2024-11-13 15:45:00|12270.8|12266.8|12275.4|12271.4|12297.3|12293.3|12262.9|12258.9|2866
1731513000000|2024-11-13 15:50:00|12278.6|12274.6|12300.4|12296.4|12303.6|12299.6|12278.6|12274.6|1905
1731513300000|2024-11-13 15:55:00|12303.6|12299.6|12306.7|12302.7|12319.2|12315.2|12303.6|12299.6|2784
1731513600000|2024-11-13 16:00:00|12303.6|12299.6|12278.6|12274.6|12306.7|12302.7|12275.4|12271.4|1813
1731513900000|2024-11-13 16:05:00|12275.4|12271.4|12287.9|12283.9|12291.1|12287.1|12272.3|12268.3|2048
1731514200000|2024-11-13 16:10:00|12284.8|12280.8|12294.2|12290.2|12297.3|12293.3|12278.6|12274.6|1555
1731514500000|2024-11-13 16:15:00|12291.1|12287.1|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|1463
1731514800000|2024-11-13 16:20:00|12294.2|12290.2|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|771
1731515100000|2024-11-13 16:25:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12284.8|12280.8|890
1731515400000|2024-11-13 16:30:00|12300.4|12296.4|12322.3|12318.3|12322.3|12318.3|12297.3|12293.3|2055
1731515700000|2024-11-13 16:35:00|12319.2|12315.2|12303.6|12299.6|12322.3|12318.3|12300.4|12296.4|1306
1731516000000|2024-11-13 16:40:00|12306.7|12302.7|12316.1|12312.1|12322.3|12318.3|12294.2|12290.2|1643
1731516300000|2024-11-13 16:45:00|12312.9|12308.9|12334.8|12330.8|12337.9|12333.9|12312.9|12308.9|1751
1731516600000|2024-11-13 16:50:00|12337.9|12333.9|12328.6|12324.6|12341.1|12337.1|12328.6|12324.6|1229
1731516900000|2024-11-13 16:55:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12306.7|12302.7|1145
1731517200000|2024-11-13 17:00:00|12319.2|12315.2|12303.6|12299.6|12322.3|12318.3|12303.6|12299.6|770
1731517500000|2024-11-13 17:05:00|12305.1|12301.1|12309.8|12305.8|12312.9|12308.9|12303.6|12299.6|1157
1731517800000|2024-11-13 17:10:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12306.7|12302.7|661
1731518100000|2024-11-13 17:15:00|12314.5|12310.5|12300.4|12296.4|12316.1|12312.1|12300.4|12296.4|463
1731518400000|2024-11-13 17:20:00|12303.6|12299.6|12284.8|12280.8|12303.6|12299.6|12278.6|12274.6|881
1731518700000|2024-11-13 17:25:00|12281.7|12277.7|12266.1|12262.1|12281.7|12277.7|12262.9|12258.9|976
1731519000000|2024-11-13 17:30:00|12264.5|12260.5|12266.1|12262.1|12275.4|12271.4|12262.9|12258.9|866
1731519300000|2024-11-13 17:35:00|12269.2|12265.2|12253.6|12249.6|12269.2|12265.2|12250.4|12246.4|642
1731519600000|2024-11-13 17:40:00|12256.7|12252.7|12253.6|12249.6|12259.8|12255.8|12250.4|12246.4|1787
1731519900000|2024-11-13 17:45:00|12256.7|12252.7|12250.4|12246.4|12262.9|12258.9|12250.4|12246.4|1055
1731520200000|2024-11-13 17:50:00|12253.6|12249.6|12234.8|12230.8|12253.6|12249.6|12231.7|12227.7|1588
1731520500000|2024-11-13 17:55:00|12231.7|12227.7|12241.1|12237.1|12244.2|12240.2|12231.7|12227.7|1789
1731520800000|2024-11-13 18:00:00|12237.9|12233.9|12244.2|12240.2|12247.3|12243.3|12237.9|12233.9|1021
1731521100000|2024-11-13 18:05:00|12241.1|12237.1|12209.8|12205.8|12241.1|12237.1|12209.8|12205.8|3120
1731521400000|2024-11-13 18:10:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12194.2|12190.2|2643
1731521700000|2024-11-13 18:15:00|12203.6|12199.6|12216.1|12212.1|12219.2|12215.2|12197.3|12193.3|1627
1731522000000|2024-11-13 18:20:00|12212.9|12208.9|12203.6|12199.6|12216.1|12212.1|12203.6|12199.6|1300
1731522300000|2024-11-13 18:25:00|12206.7|12202.7|12209.8|12205.8|12212.9|12208.9|12200.4|12196.4|1209
1731522600000|2024-11-13 18:30:00|12206.7|12202.7|12209.8|12205.8|12216.1|12212.1|12206.7|12202.7|1035
1731522900000|2024-11-13 18:35:00|12212.9|12208.9|12203.6|12199.6|12216.1|12212.1|12203.6|12199.6|672
1731523200000|2024-11-13 18:40:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12197.3|12193.3|876
1731523500000|2024-11-13 18:45:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12197.3|12193.3|509
1731523800000|2024-11-13 18:50:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|677
1731524100000|2024-11-13 18:55:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12197.3|12193.3|346
1731524400000|2024-11-13 19:00:00|12206.7|12202.7|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|789
1731524700000|2024-11-13 19:05:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12200.4|12196.4|1399
1731525000000|2024-11-13 19:10:00|12206.7|12202.7|12212.9|12208.9|12216.1|12212.1|12206.7|12202.7|1037
1731525300000|2024-11-13 19:15:00|12216.1|12212.1|12225.4|12221.4|12225.4|12221.4|12216.1|12212.1|764
1731525600000|2024-11-13 19:20:00|12222.3|12218.3|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|1075
1731525900000|2024-11-13 19:25:00|12220.8|12216.8|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|680
1731526200000|2024-11-13 19:30:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|845
1731526500000|2024-11-13 19:35:00|12228.6|12224.6|12234.8|12230.8|12237.9|12233.9|12225.4|12221.4|1040
1731526800000|2024-11-13 19:40:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|685
1731527100000|2024-11-13 19:45:00|12234.8|12230.8|12219.2|12215.2|12234.8|12230.8|12219.2|12215.2|746
1731527400000|2024-11-13 19:50:00|12220.8|12216.8|12206.7|12202.7|12220.8|12216.8|12206.7|12202.7|2331
1731527700000|2024-11-13 19:55:00|12203.6|12199.6|12209.8|12205.8|12209.8|12205.8|12200.4|12196.4|2457
1731528000000|2024-11-13 20:00:00|12212.9|12208.9|12191.1|12187.1|12212.9|12208.9|12191.1|12187.1|1423
1731528300000|2024-11-13 20:05:00|12194.2|12190.2|12200.4|12196.4|12200.4|12196.4|12191.1|12187.1|636
1731528600000|2024-11-13 20:10:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|448
1731528900000|2024-11-13 20:15:00|12206.7|12202.7|12200.4|12196.4|12212.9|12208.9|12200.4|12196.4|629
1731529200000|2024-11-13 20:20:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|437
1731529500000|2024-11-13 20:25:00|12203.6|12199.6|12209.8|12205.8|12209.8|12205.8|12200.4|12196.4|638
1731529800000|2024-11-13 20:30:00|12208.3|12204.3|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|214
1731530100000|2024-11-13 20:35:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|531
1731530400000|2024-11-13 20:40:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|1053
1731530700000|2024-11-13 20:45:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12209.8|12205.8|584
1731531000000|2024-11-13 20:50:00|12219.2|12215.2|12216.1|12212.1|12225.4|12221.4|12216.1|12212.1|610
1731531300000|2024-11-13 20:55:00|12219.2|12215.2|12209.8|12205.8|12219.2|12215.2|12206.7|12202.7|2134
1731531600000|2024-11-13 21:00:00|12206.7|12202.7|12200.4|12196.4|12206.7|12202.7|12197.3|12193.3|1873
1731531900000|2024-11-13 21:05:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|1295
1731532200000|2024-11-13 21:10:00|12197.3|12193.3|12200.4|12196.4|12203.6|12199.6|12194.2|12190.2|1976
1731532500000|2024-11-13 21:15:00|12203.6|12199.6|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|668
1731532800000|2024-11-13 21:20:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|363
1731533100000|2024-11-13 21:25:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|709
1731533400000|2024-11-13 21:30:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|535
1731533700000|2024-11-13 21:35:00|12205.1|12201.1|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|524
1731534000000|2024-11-13 21:40:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|162
1731534300000|2024-11-13 21:45:00|||||||||607
1731534600000|2024-11-13 21:50:00|||||||||671
1731534900000|2024-11-13 21:55:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|688
1731538800000|2024-11-13 23:00:00|12212.9|12208.9|12222.3|12218.3|12222.3|12218.3|12212.9|12208.9|272
1731539100000|2024-11-13 23:05:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|49
1731539400000|2024-11-13 23:10:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|184
1731539700000|2024-11-13 23:15:00|12220.8|12216.8|12216.1|12212.1|12220.8|12216.8|12216.1|12212.1|58
1731540000000|2024-11-13 23:20:00|||||||||4
1731540300000|2024-11-13 23:25:00|||||||||16
1731540600000|2024-11-13 23:30:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|285
1731540900000|2024-11-13 23:35:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|55
1731541200000|2024-11-13 23:40:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|136
1731541500000|2024-11-13 23:45:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|129
1731541800000|2024-11-13 23:50:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|101
1731542100000|2024-11-13 23:55:00|||||||||1
1731542400000|2024-11-14 00:00:00|12206.7|12202.7|12197.3|12193.3|12206.7|12202.7|12197.3|12193.3|304
1731542700000|2024-11-14 00:05:00|12200.4|12196.4|12191.1|12187.1|12200.4|12196.4|12191.1|12187.1|307
1731543000000|2024-11-14 00:10:00|12187.9|12183.9|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|333
1731543300000|2024-11-14 00:15:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|349
1731543600000|2024-11-14 00:20:00|12178.6|12174.6|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|624
1731543900000|2024-11-14 00:25:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|201
1731544200000|2024-11-14 00:30:00|12184.8|12180.8|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|183
1731544500000|2024-11-14 00:35:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|226
1731544800000|2024-11-14 00:40:00|12175.4|12171.4|12169.2|12165.2|12178.6|12174.6|12166.1|12162.1|436
1731545100000|2024-11-14 00:45:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|159
1731545400000|2024-11-14 00:50:00|12166.1|12162.1|12159.8|12155.8|12166.1|12162.1|12153.6|12149.6|519
1731545700000|2024-11-14 00:55:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|484
1731546000000|2024-11-14 01:00:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|913
1731546300000|2024-11-14 01:05:00|12156.7|12152.7|12153.6|12149.6|12161.4|12157.4|12153.6|12149.6|421
1731546600000|2024-11-14 01:10:00|12155.1|12151.1|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|274
1731546900000|2024-11-14 01:15:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|181
1731547200000|2024-11-14 01:20:00|12162.9|12158.9|12172.3|12168.3|12172.3|12168.3|12159.8|12155.8|553
1731547500000|2024-11-14 01:25:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|315
1731547800000|2024-11-14 01:30:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|185
1731548100000|2024-11-14 01:35:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|137
1731548400000|2024-11-14 01:40:00|12166.1|12162.1|12178.6|12174.6|12178.6|12174.6|12166.1|12162.1|457
1731548700000|2024-11-14 01:45:00|12180.1|12176.1|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|214
1731549000000|2024-11-14 01:50:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|225
1731549300000|2024-11-14 01:55:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|133
1731549600000|2024-11-14 02:00:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|171
1731549900000|2024-11-14 02:05:00|12178.6|12174.6|12187.9|12183.9|12187.9|12183.9|12175.4|12171.4|452
1731550200000|2024-11-14 02:10:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12180.1|12176.1|178
1731550500000|2024-11-14 02:15:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|208
1731550800000|2024-11-14 02:20:00|12184.8|12180.8|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|152
1731551100000|2024-11-14 02:25:00|12177|12173|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|109
1731551400000|2024-11-14 02:30:00|12175.4|12171.4|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|107
1731551700000|2024-11-14 02:35:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|186
1731552000000|2024-11-14 02:40:00|||||||||80
1731552300000|2024-11-14 02:45:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|122
1731552600000|2024-11-14 02:50:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|224
1731552900000|2024-11-14 02:55:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|109
1731553200000|2024-11-14 03:00:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|177
1731553500000|2024-11-14 03:05:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|184
1731553800000|2024-11-14 03:10:00|||||||||39
1731554100000|2024-11-14 03:15:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12159.8|12155.8|200
1731554400000|2024-11-14 03:20:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|76
1731554700000|2024-11-14 03:25:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|119
1731555000000|2024-11-14 03:30:00|12170.8|12166.8|12175.4|12171.4|12175.4|12171.4|12170.8|12166.8|109
1731555300000|2024-11-14 03:35:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|253
1731555600000|2024-11-14 03:40:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|86
1731555900000|2024-11-14 03:45:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|64
1731556200000|2024-11-14 03:50:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|113
1731556500000|2024-11-14 03:55:00|12170.8|12166.8|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|114
1731556800000|2024-11-14 04:00:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|51
1731557100000|2024-11-14 04:05:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|125
1731557400000|2024-11-14 04:10:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|154
1731557700000|2024-11-14 04:15:00|12162.9|12158.9|12169.2|12165.2|12169.2|12165.2|12162.9|12158.9|175
1731558000000|2024-11-14 04:20:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|186
1731558300000|2024-11-14 04:25:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|72
1731558600000|2024-11-14 04:30:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12167.6|12163.6|147
1731558900000|2024-11-14 04:35:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|184
1731559200000|2024-11-14 04:40:00|||||||||22
1731559500000|2024-11-14 04:45:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|192
1731559800000|2024-11-14 04:50:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|107
1731560100000|2024-11-14 04:55:00|12169.2|12165.2|12172.3|12168.3|12173.9|12169.9|12169.2|12165.2|182
1731560400000|2024-11-14 05:00:00|12173.9|12169.9|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|36
1731560700000|2024-11-14 05:05:00|12170.8|12166.8|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|138
1731561000000|2024-11-14 05:10:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12173.9|12169.9|322
1731561300000|2024-11-14 05:15:00|12172.3|12168.3|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|185
1731561600000|2024-11-14 05:20:00|12178.6|12174.6|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|135
1731561900000|2024-11-14 05:25:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|88
1731562200000|2024-11-14 05:30:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|199
1731562500000|2024-11-14 05:35:00|12177|12173|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|111
1731562800000|2024-11-14 05:40:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|201
1731563100000|2024-11-14 05:45:00|12175.4|12171.4|12175.4|12171.4|12177|12173|12175.4|12171.4|59
1731563400000|2024-11-14 05:50:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|57
1731563700000|2024-11-14 05:55:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|72
1731564000000|2024-11-14 06:00:00|12172.3|12168.3|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|136
1731564300000|2024-11-14 06:05:00|12178.6|12174.6|12184.8|12180.8|12184.8|12180.8|12175.4|12171.4|435
1731564600000|2024-11-14 06:10:00|12187.9|12183.9|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|321
1731564900000|2024-11-14 06:15:00|12187.9|12183.9|12197.3|12193.3|12197.3|12193.3|12187.9|12183.9|335
1731565200000|2024-11-14 06:20:00|12194.2|12190.2|12203.6|12199.6|12203.6|12199.6|12194.2|12190.2|740
1731565500000|2024-11-14 06:25:00|12200.4|12196.4|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|239
1731565800000|2024-11-14 06:30:00|12197.3|12193.3|12191.1|12187.1|12197.3|12193.3|12187.9|12183.9|329
1731566100000|2024-11-14 06:35:00|12187.9|12183.9|12194.2|12190.2|12194.2|12190.2|12187.9|12183.9|179
1731566400000|2024-11-14 06:40:00|12192.6|12188.6|12194.2|12190.2|12194.2|12190.2|12192.6|12188.6|46
1731566700000|2024-11-14 06:45:00|12195.8|12191.8|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|117
1731567000000|2024-11-14 06:50:00|12197.3|12193.3|12197.3|12193.3|12198.9|12194.9|12194.2|12190.2|175
1731567300000|2024-11-14 06:55:00|12195.8|12191.8|12197.3|12193.3|12197.3|12193.3|12195.8|12191.8|125
1731567600000|2024-11-14 07:00:00|12194.2|12190.2|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|242
1731567900000|2024-11-14 07:05:00|12192.6|12188.6|12200.4|12196.4|12200.4|12196.4|12191.1|12187.1|274
1731568200000|2024-11-14 07:10:00|12197.3|12193.3|12194.2|12190.2|12203.6|12199.6|12194.2|12190.2|292
1731568500000|2024-11-14 07:15:00|12195.8|12191.8|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|192
1731568800000|2024-11-14 07:20:00|12194.2|12190.2|12191.1|12187.1|12197.3|12193.3|12187.9|12183.9|218
1731569100000|2024-11-14 07:25:00|12189.5|12185.5|12194.2|12190.2|12194.2|12190.2|12189.5|12185.5|330
1731569400000|2024-11-14 07:30:00|12197.3|12193.3|12200.4|12196.4|12203.6|12199.6|12194.2|12190.2|403
1731569700000|2024-11-14 07:35:00|12203.6|12199.6|12194.2|12190.2|12206.7|12202.7|12191.1|12187.1|535
1731570000000|2024-11-14 07:40:00|12191.1|12187.1|12197.3|12193.3|12200.4|12196.4|12191.1|12187.1|167
1731570300000|2024-11-14 07:45:00|12195.8|12191.8|12197.3|12193.3|12197.3|12193.3|12191.1|12187.1|224
1731570600000|2024-11-14 07:50:00|12200.4|12196.4|12194.2|12190.2|12203.6|12199.6|12194.2|12190.2|575
1731570900000|2024-11-14 07:55:00|12191.1|12187.1|12184.8|12180.8|12194.2|12190.2|12181.7|12177.7|274
1731571200000|2024-11-14 08:00:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12175.4|12171.4|399
1731571500000|2024-11-14 08:05:00|12184.8|12180.8|12197.3|12193.3|12200.4|12196.4|12184.8|12180.8|513
1731571800000|2024-11-14 08:10:00|12200.4|12196.4|12187.9|12183.9|12200.4|12196.4|12184.8|12180.8|954
1731572100000|2024-11-14 08:15:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|320
1731572400000|2024-11-14 08:20:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12184.8|12180.8|478
1731572700000|2024-11-14 08:25:00|12191.1|12187.1|12194.2|12190.2|12197.3|12193.3|12187.9|12183.9|561
1731573000000|2024-11-14 08:30:00|12191.1|12187.1|12184.8|12180.8|12194.2|12190.2|12184.8|12180.8|433
1731573300000|2024-11-14 08:35:00|12181.7|12177.7|12187.9|12183.9|12191.1|12187.1|12178.6|12174.6|355
1731573600000|2024-11-14 08:40:00|12191.1|12187.1|12187.9|12183.9|12194.2|12190.2|12181.7|12177.7|511
1731573900000|2024-11-14 08:45:00|12184.8|12180.8|12194.2|12190.2|12197.3|12193.3|12184.8|12180.8|412
1731574200000|2024-11-14 08:50:00|12191.1|12187.1|12200.4|12196.4|12203.6|12199.6|12191.1|12187.1|455
1731574500000|2024-11-14 08:55:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|252
1731574800000|2024-11-14 09:00:00|12197.3|12193.3|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|500
1731575100000|2024-11-14 09:05:00|12194.2|12190.2|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|223
1731575400000|2024-11-14 09:10:00|12194.2|12190.2|12191.1|12187.1|12200.4|12196.4|12189.5|12185.5|491
1731575700000|2024-11-14 09:15:00|12187.9|12183.9|12194.2|12190.2|12194.2|12190.2|12184.8|12180.8|456
1731576000000|2024-11-14 09:20:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|338
1731576300000|2024-11-14 09:25:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|178
1731576600000|2024-11-14 09:30:00|12184.8|12180.8|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|343
1731576900000|2024-11-14 09:35:00|12184.8|12180.8|12184.8|12180.8|12186.4|12182.4|12181.7|12177.7|136
1731577200000|2024-11-14 09:40:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|222
1731577500000|2024-11-14 09:45:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|352
1731577800000|2024-11-14 09:50:00|12194.2|12190.2|12187.9|12183.9|12197.3|12193.3|12184.8|12180.8|262
1731578100000|2024-11-14 09:55:00|12186.4|12182.4|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|277
1731578400000|2024-11-14 10:00:00|12187.9|12183.9|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|261
1731578700000|2024-11-14 10:05:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12180.1|12176.1|405
1731579000000|2024-11-14 10:10:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|262
1731579300000|2024-11-14 10:15:00|12187.9|12183.9|12183.3|12179.3|12187.9|12183.9|12178.6|12174.6|212
1731579600000|2024-11-14 10:20:00|12181.7|12177.7|12178.6|12174.6|12187.9|12183.9|12178.6|12174.6|107
1731579900000|2024-11-14 10:25:00|12181.7|12177.7|12189.5|12185.5|12189.5|12185.5|12178.6|12174.6|124
1731580200000|2024-11-14 10:30:00|12191.1|12187.1|12197.3|12193.3|12197.3|12193.3|12187.9|12183.9|200
1731580500000|2024-11-14 10:35:00|12200.4|12196.4|12194.2|12190.2|12200.4|12196.4|12191.1|12187.1|383
1731580800000|2024-11-14 10:40:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|120
1731581100000|2024-11-14 10:45:00|12197.3|12193.3|12203.6|12199.6|12203.6|12199.6|12194.2|12190.2|269
1731581400000|2024-11-14 10:50:00|12205.1|12201.1|12209.8|12205.8|12209.8|12205.8|12203.6|12199.6|740
1731581700000|2024-11-14 10:55:00|12206.7|12202.7|12212.9|12208.9|12212.9|12208.9|12206.7|12202.7|405
1731582000000|2024-11-14 11:00:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|418
1731582300000|2024-11-14 11:05:00|12214.5|12210.5|12222.3|12218.3|12222.3|12218.3|12212.9|12208.9|393
1731582600000|2024-11-14 11:10:00|12225.4|12221.4|12231.7|12227.7|12231.7|12227.7|12225.4|12221.4|355
1731582900000|2024-11-14 11:15:00|12234.8|12230.8|12222.3|12218.3|12234.8|12230.8|12222.3|12218.3|874
1731583200000|2024-11-14 11:20:00|12220.8|12216.8|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|568
1731583500000|2024-11-14 11:25:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|92
1731583800000|2024-11-14 11:30:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|361
1731584100000|2024-11-14 11:35:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|202
1731584400000|2024-11-14 11:40:00|12214.5|12210.5|12225.4|12221.4|12225.4|12221.4|12212.9|12208.9|257
1731584700000|2024-11-14 11:45:00|12223.9|12219.9|12228.6|12224.6|12237.9|12233.9|12222.3|12218.3|631
1731585000000|2024-11-14 11:50:00|12225.4|12221.4|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|322
1731585300000|2024-11-14 11:55:00|12222.3|12218.3|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|382
1731585600000|2024-11-14 12:00:00|12222.3|12218.3|12228.6|12224.6|12231.7|12227.7|12222.3|12218.3|401
1731585900000|2024-11-14 12:05:00|12231.7|12227.7|12234.8|12230.8|12241.1|12237.1|12230.1|12226.1|689
1731586200000|2024-11-14 12:10:00|12231.7|12227.7|12237.9|12233.9|12241.1|12237.1|12228.6|12224.6|471
1731586500000|2024-11-14 12:15:00|12234.8|12230.8|12237.9|12233.9|12244.2|12240.2|12234.8|12230.8|803
1731586800000|2024-11-14 12:20:00|12236.4|12232.4|12231.7|12227.7|12241.1|12237.1|12231.7|12227.7|378
1731587100000|2024-11-14 12:25:00|12233.3|12229.3|12231.7|12227.7|12239.5|12235.5|12231.7|12227.7|740
1731587400000|2024-11-14 12:30:00|12234.8|12230.8|12245.8|12241.8|12247.3|12243.3|12231.7|12227.7|545
1731587700000|2024-11-14 12:35:00|12247.3|12243.3|12247.3|12243.3|12256.7|12252.7|12247.3|12243.3|673
1731588000000|2024-11-14 12:40:00|12244.2|12240.2|12241.1|12237.1|12247.3|12243.3|12237.9|12233.9|381
1731588300000|2024-11-14 12:45:00|12239.5|12235.5|12227|12223|12241.1|12237.1|12225.4|12221.4|682
1731588600000|2024-11-14 12:50:00|12225.4|12221.4|12228.6|12224.6|12234.8|12230.8|12225.4|12221.4|410
1731588900000|2024-11-14 12:55:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|263
1731589200000|2024-11-14 13:00:00|12228.6|12224.6|12237.9|12233.9|12241.1|12237.1|12228.6|12224.6|873
1731589500000|2024-11-14 13:05:00|12239.5|12235.5|12247.3|12243.3|12250.4|12246.4|12237.9|12233.9|449
1731589800000|2024-11-14 13:10:00|12250.4|12246.4|12231.7|12227.7|12250.4|12246.4|12231.7|12227.7|848
1731590100000|2024-11-14 13:15:00|12228.6|12224.6|12244.2|12240.2|12244.2|12240.2|12228.6|12224.6|508
1731590400000|2024-11-14 13:20:00|12241.1|12237.1|12253.6|12249.6|12259.8|12255.8|12231.7|12227.7|1125
1731590700000|2024-11-14 13:25:00|12256.7|12252.7|12253.6|12249.6|12262.9|12258.9|12253.6|12249.6|927
1731591000000|2024-11-14 13:30:00|12230.1|12226.1|12219.2|12215.2|12255.1|12251.1|12206.7|12202.7|3923
1731591300000|2024-11-14 13:35:00|12222.3|12218.3|12209.8|12205.8|12225.4|12221.4|12191.1|12187.1|2923
1731591600000|2024-11-14 13:40:00|12212.9|12208.9|12197.3|12193.3|12219.2|12215.2|12194.2|12190.2|2628
1731591900000|2024-11-14 13:45:00|12200.4|12196.4|12203.6|12199.6|12212.9|12208.9|12187.9|12183.9|1886
1731592200000|2024-11-14 13:50:00|12206.7|12202.7|12212.9|12208.9|12225.4|12221.4|12200.4|12196.4|1995
1731592500000|2024-11-14 13:55:00|12216.1|12212.1|12225.4|12221.4|12228.6|12224.6|12203.6|12199.6|1563
1731592800000|2024-11-14 14:00:00|12228.6|12224.6|12244.2|12240.2|12250.4|12246.4|12222.3|12218.3|3081
1731593100000|2024-11-14 14:05:00|12241.1|12237.1|12256.7|12252.7|12259.8|12255.8|12241.1|12237.1|1593
1731593400000|2024-11-14 14:10:00|12259.8|12255.8|12273.9|12269.9|12275.4|12271.4|12256.7|12252.7|2050
1731593700000|2024-11-14 14:15:00|12275.4|12271.4|12284.8|12280.8|12287.9|12283.9|12266.1|12262.1|2307
1731594000000|2024-11-14 14:20:00|12287.9|12283.9|12287.9|12283.9|12294.2|12290.2|12275.4|12271.4|1724
1731594300000|2024-11-14 14:25:00|12291.1|12287.1|12303.6|12299.6|12309.8|12305.8|12291.1|12287.1|1861
1731594600000|2024-11-14 14:30:00|12300.4|12296.4|12309.8|12305.8|12309.8|12305.8|12297.3|12293.3|2140
1731594900000|2024-11-14 14:35:00|12312.9|12308.9|12325.4|12321.4|12328.6|12324.6|12312.9|12308.9|1729
1731595200000|2024-11-14 14:40:00|12322.3|12318.3|12308.3|12304.3|12322.3|12318.3|12303.6|12299.6|1621
1731595500000|2024-11-14 14:45:00|12309.8|12305.8|12287.9|12283.9|12309.8|12305.8|12287.9|12283.9|1968
1731595800000|2024-11-14 14:50:00|12286.4|12282.4|12278.6|12274.6|12291.1|12287.1|12275.4|12271.4|1398
1731596100000|2024-11-14 14:55:00|12275.4|12271.4|12287.9|12283.9|12287.9|12283.9|12275.4|12271.4|1575
1731596400000|2024-11-14 15:00:00|12291.1|12287.1|12287.9|12283.9|12303.6|12299.6|12284.8|12280.8|1402
1731596700000|2024-11-14 15:05:00|12291.1|12287.1|12294.2|12290.2|12300.4|12296.4|12284.8|12280.8|839
1731597000000|2024-11-14 15:10:00|12291.1|12287.1|12294.2|12290.2|12306.7|12302.7|12286.4|12282.4|1082
1731597300000|2024-11-14 15:15:00|12291.1|12287.1|12312.9|12308.9|12312.9|12308.9|12291.1|12287.1|1437
1731597600000|2024-11-14 15:20:00|12316.1|12312.1|12309.8|12305.8|12316.1|12312.1|12303.6|12299.6|1147
1731597900000|2024-11-14 15:25:00|12312.9|12308.9|12306.7|12302.7|12316.1|12312.1|12303.6|12299.6|882
1731598200000|2024-11-14 15:30:00|12303.6|12299.6|12287.9|12283.9|12306.7|12302.7|12287.9|12283.9|1216
1731598500000|2024-11-14 15:35:00|12291.1|12287.1|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|1075
1731598800000|2024-11-14 15:40:00|12281.7|12277.7|12275.4|12271.4|12281.7|12277.7|12259.8|12255.8|2138
1731599100000|2024-11-14 15:45:00|12272.3|12268.3|12291.1|12287.1|12294.2|12290.2|12269.2|12265.2|1372
1731599400000|2024-11-14 15:50:00|12287.9|12283.9|12287.9|12283.9|12297.3|12293.3|12287.9|12283.9|1040
1731599700000|2024-11-14 15:55:00|12289.5|12285.5|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|960
1731600000000|2024-11-14 16:00:00|12281.7|12277.7|12284.8|12280.8|12297.3|12293.3|12281.7|12277.7|1407
1731600300000|2024-11-14 16:05:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|950
1731600600000|2024-11-14 16:10:00|12286.4|12282.4|12300.4|12296.4|12300.4|12296.4|12284.8|12280.8|784
1731600900000|2024-11-14 16:15:00|12303.6|12299.6|12331.7|12327.7|12331.7|12327.7|12303.6|12299.6|2202
1731601200000|2024-11-14 16:20:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12325.4|12321.4|1582
1731601500000|2024-11-14 16:25:00|12334.8|12330.8|12325.4|12321.4|12334.8|12330.8|12325.4|12321.4|857
1731601800000|2024-11-14 16:30:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|639
1731602100000|2024-11-14 16:35:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|742
1731602400000|2024-11-14 16:40:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12319.2|12315.2|986
1731602700000|2024-11-14 16:45:00|12325.4|12321.4|12344.2|12340.2|12344.2|12340.2|12325.4|12321.4|702
1731603000000|2024-11-14 16:50:00|12341.1|12337.1|12337.9|12333.9|12350.4|12346.4|12337.9|12333.9|784
1731603300000|2024-11-14 16:55:00|12334.8|12330.8|12334.8|12330.8|12341.1|12337.1|12334.8|12330.8|998
1731603600000|2024-11-14 17:00:00|12331.7|12327.7|12337.9|12333.9|12344.2|12340.2|12331.7|12327.7|855
1731603900000|2024-11-14 17:05:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|571
1731604200000|2024-11-14 17:10:00|12342.6|12338.6|12344.2|12340.2|12347.3|12343.3|12336.4|12332.4|880
1731604500000|2024-11-14 17:15:00|12341.1|12337.1|12353.6|12349.6|12353.6|12349.6|12341.1|12337.1|529
1731604800000|2024-11-14 17:20:00|12350.4|12346.4|12359.8|12355.8|12359.8|12355.8|12347.3|12343.3|434
1731605100000|2024-11-14 17:25:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|1139
1731605400000|2024-11-14 17:30:00|12356.7|12352.7|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|710
1731605700000|2024-11-14 17:35:00|12355.1|12351.1|12353.6|12349.6|12355.1|12351.1|12347.3|12343.3|984
1731606000000|2024-11-14 17:40:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|512
1731606300000|2024-11-14 17:45:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12344.2|12340.2|1268
1731606600000|2024-11-14 17:50:00|12347.3|12343.3|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|735
1731606900000|2024-11-14 17:55:00|12347.3|12343.3|12356.7|12352.7|12356.7|12352.7|12347.3|12343.3|856
1731607200000|2024-11-14 18:00:00|12359.8|12355.8|12341.1|12337.1|12359.8|12355.8|12337.9|12333.9|521
1731607500000|2024-11-14 18:05:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12337.9|12333.9|772
1731607800000|2024-11-14 18:10:00|12345.8|12341.8|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|521
1731608100000|2024-11-14 18:15:00|12344.2|12340.2|12334.8|12330.8|12347.3|12343.3|12334.8|12330.8|419
1731608400000|2024-11-14 18:20:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|1032
1731608700000|2024-11-14 18:25:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|344
1731609000000|2024-11-14 18:30:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|305
1731609300000|2024-11-14 18:35:00|12333.3|12329.3|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|442
1731609600000|2024-11-14 18:40:00|12334.8|12330.8|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|729
1731609900000|2024-11-14 18:45:00|12334.8|12330.8|12322.3|12318.3|12334.8|12330.8|12322.3|12318.3|557
1731610200000|2024-11-14 18:50:00|12325.4|12321.4|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|148
1731610500000|2024-11-14 18:55:00|12316.1|12312.1|12303.6|12299.6|12316.1|12312.1|12303.6|12299.6|599
1731610800000|2024-11-14 19:00:00|12306.7|12302.7|12319.2|12315.2|12322.3|12318.3|12306.7|12302.7|1452
1731611100000|2024-11-14 19:05:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12316.1|12312.1|490
1731611400000|2024-11-14 19:10:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|126
1731611700000|2024-11-14 19:15:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|843
1731612000000|2024-11-14 19:20:00|12316.1|12312.1|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|392
1731612300000|2024-11-14 19:25:00|||||||||57
1731612600000|2024-11-14 19:30:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|267
1731612900000|2024-11-14 19:35:00|12309.8|12305.8|12319.2|12315.2|12319.2|12315.2|12309.8|12305.8|486
1731613200000|2024-11-14 19:40:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|389
1731613500000|2024-11-14 19:45:00|12312.9|12308.9|12319.2|12315.2|12322.3|12318.3|12312.9|12308.9|721
1731613800000|2024-11-14 19:50:00|12317.6|12313.6|12312.9|12308.9|12322.3|12318.3|12309.8|12305.8|852
1731614100000|2024-11-14 19:55:00|12316.1|12312.1|12306.7|12302.7|12316.1|12312.1|12303.6|12299.6|2199
1731614400000|2024-11-14 20:00:00|12303.6|12299.6|12287.9|12283.9|12305.1|12301.1|12281.7|12277.7|4263
1731614700000|2024-11-14 20:05:00|12286.4|12282.4|12272.3|12268.3|12291.1|12287.1|12272.3|12268.3|2327
1731615000000|2024-11-14 20:10:00|12275.4|12271.4|12281.7|12277.7|12284.8|12280.8|12269.2|12265.2|2247
1731615300000|2024-11-14 20:15:00|12278.6|12274.6|12294.2|12290.2|12297.3|12293.3|12275.4|12271.4|2148
1731615600000|2024-11-14 20:20:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12287.9|12283.9|863
1731615900000|2024-11-14 20:25:00|12300.4|12296.4|12306.7|12302.7|12309.8|12305.8|12300.4|12296.4|1157
1731616200000|2024-11-14 20:30:00|12309.8|12305.8|12306.7|12302.7|12312.9|12308.9|12303.6|12299.6|1467
1731616500000|2024-11-14 20:35:00|12309.8|12305.8|12306.7|12302.7|12316.1|12312.1|12303.6|12299.6|2129
1731616800000|2024-11-14 20:40:00|12308.3|12304.3|12291.1|12287.1|12309.8|12305.8|12291.1|12287.1|1433
1731617100000|2024-11-14 20:45:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12278.6|12274.6|1086
1731617400000|2024-11-14 20:50:00|12284.8|12280.8|12272.3|12268.3|12287.9|12283.9|12269.2|12265.2|1384
1731617700000|2024-11-14 20:55:00|12269.2|12265.2|12278.6|12274.6|12284.8|12280.8|12269.2|12265.2|3249
1731618000000|2024-11-14 21:00:00|12281.7|12277.7|12262.9|12258.9|12281.7|12277.7|12262.9|12258.9|2226
1731618300000|2024-11-14 21:05:00|12259.8|12255.8|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|765
1731618600000|2024-11-14 21:10:00|12262.9|12258.9|12262.9|12258.9|12272.3|12268.3|12262.9|12258.9|1068
1731618900000|2024-11-14 21:15:00|12259.8|12255.8|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|382
1731619200000|2024-11-14 21:20:00|12259.8|12255.8|12272.3|12268.3|12272.3|12268.3|12259.8|12255.8|800
1731619500000|2024-11-14 21:25:00|12273.9|12269.9|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|525
1731619800000|2024-11-14 21:30:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|938
1731620100000|2024-11-14 21:35:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|579
1731620400000|2024-11-14 21:40:00|12269.2|12265.2|12281.7|12277.7|12281.7|12277.7|12269.2|12265.2|399
1731620700000|2024-11-14 21:45:00|12284.8|12280.8|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|629
1731621000000|2024-11-14 21:50:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|567
1731621300000|2024-11-14 21:55:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|658
1731625200000|2024-11-14 23:00:00|12303.6|12299.6|12289.5|12285.5|12303.6|12299.6|12289.5|12285.5|227
1731625500000|2024-11-14 23:05:00|12291.1|12287.1|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|106
1731625800000|2024-11-14 23:10:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|51
1731626100000|2024-11-14 23:15:00|12286.4|12282.4|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|46
1731626400000|2024-11-14 23:20:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12289.5|12285.5|85
1731626700000|2024-11-14 23:25:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|9
1731627000000|2024-11-14 23:30:00|12289.5|12285.5|12289.5|12285.5|12291.1|12287.1|12287.9|12283.9|107
1731627300000|2024-11-14 23:35:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|40
1731627600000|2024-11-14 23:40:00|12289.5|12285.5|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|36
1731627900000|2024-11-14 23:45:00|12284.8|12280.8|12275.4|12271.4|12284.8|12280.8|12275.4|12271.4|425
1731628200000|2024-11-14 23:50:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|73
1731628500000|2024-11-14 23:55:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|491
1731628800000|2024-11-15 00:00:00|12280.1|12276.1|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|274
1731629100000|2024-11-15 00:05:00|12280.1|12276.1|12281.7|12277.7|12284.8|12280.8|12280.1|12276.1|204
1731629400000|2024-11-15 00:10:00|12284.8|12280.8|12272.3|12268.3|12284.8|12280.8|12272.3|12268.3|296
1731629700000|2024-11-15 00:15:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|368
1731630000000|2024-11-15 00:20:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|208
1731630300000|2024-11-15 00:25:00|12275.4|12271.4|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|85
1731630600000|2024-11-15 00:30:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|102
1731630900000|2024-11-15 00:35:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|272
1731631200000|2024-11-15 00:40:00|12272.3|12268.3|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|182
1731631500000|2024-11-15 00:45:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12267.6|12263.6|717
1731631800000|2024-11-15 00:50:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|329
1731632100000|2024-11-15 00:55:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|65
1731632400000|2024-11-15 01:00:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|231
1731632700000|2024-11-15 01:05:00|12284.8|12280.8|12291.1|12287.1|12294.2|12290.2|12281.7|12277.7|733
1731633000000|2024-11-15 01:10:00|12287.9|12283.9|12294.2|12290.2|12297.3|12293.3|12287.9|12283.9|388
1731633300000|2024-11-15 01:15:00|12291.1|12287.1|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|295
1731633600000|2024-11-15 01:20:00|12291.1|12287.1|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|176
1731633900000|2024-11-15 01:25:00|12287.9|12283.9|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|62
1731634200000|2024-11-15 01:30:00|12278.6|12274.6|12266.1|12262.1|12278.6|12274.6|12266.1|12262.1|481
1731634500000|2024-11-15 01:35:00|12262.9|12258.9|12262.9|12258.9|12264.5|12260.5|12262.9|12258.9|164
1731634800000|2024-11-15 01:40:00|12259.8|12255.8|12256.7|12252.7|12262.9|12258.9|12253.6|12249.6|238
1731635100000|2024-11-15 01:45:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|272
1731635400000|2024-11-15 01:50:00|12256.7|12252.7|12250.4|12246.4|12259.8|12255.8|12250.4|12246.4|233
1731635700000|2024-11-15 01:55:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|254
1731636000000|2024-11-15 02:00:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|518
1731636300000|2024-11-15 02:05:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|276
1731636600000|2024-11-15 02:10:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|283
1731636900000|2024-11-15 02:15:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|156
1731637200000|2024-11-15 02:20:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|171
1731637500000|2024-11-15 02:25:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|57
1731637800000|2024-11-15 02:30:00|12252|12248|12250.4|12246.4|12252|12248|12250.4|12246.4|36
1731638100000|2024-11-15 02:35:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|91
1731638400000|2024-11-15 02:40:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|233
1731638700000|2024-11-15 02:45:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|49
1731639000000|2024-11-15 02:50:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|190
1731639300000|2024-11-15 02:55:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|13
1731639600000|2024-11-15 03:00:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|145
1731639900000|2024-11-15 03:05:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|27
1731640200000|2024-11-15 03:10:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|176
1731640500000|2024-11-15 03:15:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|100
1731640800000|2024-11-15 03:20:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|156
1731641100000|2024-11-15 03:25:00|12262.9|12258.9|12261.4|12257.4|12262.9|12258.9|12259.8|12255.8|86
1731641400000|2024-11-15 03:30:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|149
1731641700000|2024-11-15 03:35:00|12259.8|12255.8|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|86
1731642000000|2024-11-15 03:40:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|104
1731642300000|2024-11-15 03:45:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|63
1731642600000|2024-11-15 03:50:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|106
1731642900000|2024-11-15 03:55:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|32
1731643200000|2024-11-15 04:00:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|198
1731643500000|2024-11-15 04:05:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|78
1731643800000|2024-11-15 04:10:00|12252|12248|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|168
1731644100000|2024-11-15 04:15:00|12248.9|12244.9|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|225
1731644400000|2024-11-15 04:20:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|75
1731644700000|2024-11-15 04:25:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|141
1731645000000|2024-11-15 04:30:00|||||||||86
1731645300000|2024-11-15 04:35:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|145
1731645600000|2024-11-15 04:40:00|12255.1|12251.1|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|35
1731645900000|2024-11-15 04:45:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|88
1731646200000|2024-11-15 04:50:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12242.6|12238.6|147
1731646500000|2024-11-15 04:55:00|12242.6|12238.6|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|56
1731646800000|2024-11-15 05:00:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|187
1731647100000|2024-11-15 05:05:00|12241.1|12237.1|12250.4|12246.4|12250.4|12246.4|12241.1|12237.1|225
1731647400000|2024-11-15 05:10:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|47
1731647700000|2024-11-15 05:15:00|12252|12248|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|92
1731648000000|2024-11-15 05:20:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|133
1731648300000|2024-11-15 05:25:00|12247.3|12243.3|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|167
1731648600000|2024-11-15 05:30:00|12252|12248|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|32
1731648900000|2024-11-15 05:35:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|199
1731649200000|2024-11-15 05:40:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|18
1731649500000|2024-11-15 05:45:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|73
1731649800000|2024-11-15 05:50:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|58
1731650100000|2024-11-15 05:55:00|12245.8|12241.8|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|126
1731650400000|2024-11-15 06:00:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|79
1731650700000|2024-11-15 06:05:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|181
1731651000000|2024-11-15 06:10:00|12239.5|12235.5|12241.1|12237.1|12241.1|12237.1|12239.5|12235.5|50
1731651300000|2024-11-15 06:15:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|53
1731651600000|2024-11-15 06:20:00|12245.8|12241.8|12253.6|12249.6|12253.6|12249.6|12244.2|12240.2|127
1731651900000|2024-11-15 06:25:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12255.1|12251.1|61
1731652200000|2024-11-15 06:30:00|12255.1|12251.1|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|239
1731652500000|2024-11-15 06:35:00|12256.7|12252.7|12261.4|12257.4|12261.4|12257.4|12256.7|12252.7|86
1731652800000|2024-11-15 06:40:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|40
1731653100000|2024-11-15 06:45:00|12261.4|12257.4|12269.2|12265.2|12269.2|12265.2|12261.4|12257.4|382
1731653400000|2024-11-15 06:50:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|156
1731653700000|2024-11-15 06:55:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|117
1731654000000|2024-11-15 07:00:00|12261.4|12257.4|12253.6|12249.6|12262.9|12258.9|12250.4|12246.4|336
1731654300000|2024-11-15 07:05:00|12255.1|12251.1|12266.1|12262.1|12266.1|12262.1|12253.6|12249.6|470
1731654600000|2024-11-15 07:10:00|12267.6|12263.6|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|85
1731654900000|2024-11-15 07:15:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|181
1731655200000|2024-11-15 07:20:00|12267.6|12263.6|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|249
1731655500000|2024-11-15 07:25:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|116
1731655800000|2024-11-15 07:30:00|12272.3|12268.3|12267.6|12263.6|12272.3|12268.3|12266.1|12262.1|264
1731656100000|2024-11-15 07:35:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|249
1731656400000|2024-11-15 07:40:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|197
1731656700000|2024-11-15 07:45:00|12262.9|12258.9|12259.8|12255.8|12269.2|12265.2|12259.8|12255.8|136
1731657000000|2024-11-15 07:50:00|12262.9|12258.9|12272.3|12268.3|12272.3|12268.3|12256.7|12252.7|156
1731657300000|2024-11-15 07:55:00|12270.8|12266.8|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|131
1731657600000|2024-11-15 08:00:00|12272.3|12268.3|12281.7|12277.7|12284.8|12280.8|12269.2|12265.2|439
1731657900000|2024-11-15 08:05:00|12278.6|12274.6|12287.9|12283.9|12287.9|12283.9|12278.6|12274.6|471
1731658200000|2024-11-15 08:10:00|12291.1|12287.1|12275.4|12271.4|12291.1|12287.1|12273.9|12269.9|505
1731658500000|2024-11-15 08:15:00|12272.3|12268.3|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|194
1731658800000|2024-11-15 08:20:00|12269.2|12265.2|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|139
1731659100000|2024-11-15 08:25:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|346
1731659400000|2024-11-15 08:30:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|247
1731659700000|2024-11-15 08:35:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|213
1731660000000|2024-11-15 08:40:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|707
1731660300000|2024-11-15 08:45:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|712
1731660600000|2024-11-15 08:50:00|12278.6|12274.6|12278.6|12274.6|12284.8|12280.8|12269.2|12265.2|1113
1731660900000|2024-11-15 08:55:00|12280.1|12276.1|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|201
1731661200000|2024-11-15 09:00:00|12278.6|12274.6|12266.1|12262.1|12278.6|12274.6|12266.1|12262.1|482
1731661500000|2024-11-15 09:05:00|12262.9|12258.9|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|242
1731661800000|2024-11-15 09:10:00|12258.3|12254.3|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|504
1731662100000|2024-11-15 09:15:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|137
1731662400000|2024-11-15 09:20:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|322
1731662700000|2024-11-15 09:25:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|230
1731663000000|2024-11-15 09:30:00|12269.2|12265.2|12269.2|12265.2|12275.4|12271.4|12266.1|12262.1|507
1731663300000|2024-11-15 09:35:00|12272.3|12268.3|12291.1|12287.1|12291.1|12287.1|12269.2|12265.2|295
1731663600000|2024-11-15 09:40:00|12294.2|12290.2|12294.2|12290.2|12303.6|12299.6|12294.2|12290.2|322
1731663900000|2024-11-15 09:45:00|12291.1|12287.1|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|150
1731664200000|2024-11-15 09:50:00|12297.3|12293.3|12309.8|12305.8|12309.8|12305.8|12294.2|12290.2|331
1731664500000|2024-11-15 09:55:00|12312.9|12308.9|12306.7|12302.7|12316.1|12312.1|12300.4|12296.4|424
1731664800000|2024-11-15 10:00:00|12305.1|12301.1|12300.4|12296.4|12305.1|12301.1|12297.3|12293.3|321
1731665100000|2024-11-15 10:05:00|12303.6|12299.6|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|483
1731665400000|2024-11-15 10:10:00|12309.8|12305.8|12311.4|12307.4|12316.1|12312.1|12303.6|12299.6|409
1731665700000|2024-11-15 10:15:00|12309.8|12305.8|12309.8|12305.8|12311.4|12307.4|12306.7|12302.7|197
1731666000000|2024-11-15 10:20:00|12312.9|12308.9|12300.4|12296.4|12312.9|12308.9|12297.3|12293.3|280
1731666300000|2024-11-15 10:25:00|12298.9|12294.9|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|295
1731666600000|2024-11-15 10:30:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12284.8|12280.8|963
1731666900000|2024-11-15 10:35:00|12298.9|12294.9|12291.1|12287.1|12300.4|12296.4|12287.9|12283.9|667
1731667200000|2024-11-15 10:40:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|170
1731667500000|2024-11-15 10:45:00|12287.9|12283.9|12294.2|12290.2|12294.2|12290.2|12284.8|12280.8|304
1731667800000|2024-11-15 10:50:00|12297.3|12293.3|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|106
1731668100000|2024-11-15 10:55:00|12289.5|12285.5|12294.2|12290.2|12297.3|12293.3|12287.9|12283.9|207
1731668400000|2024-11-15 11:00:00|12295.8|12291.8|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|372
1731668700000|2024-11-15 11:05:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|149
1731669000000|2024-11-15 11:10:00|12291.1|12287.1|12291.1|12287.1|12297.3|12293.3|12287.9|12283.9|546
1731669300000|2024-11-15 11:15:00|12294.2|12290.2|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|302
1731669600000|2024-11-15 11:20:00|12284.8|12280.8|12278.6|12274.6|12287.9|12283.9|12278.6|12274.6|193
1731669900000|2024-11-15 11:25:00|12277|12273|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|281
1731670200000|2024-11-15 11:30:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|440
1731670500000|2024-11-15 11:35:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|86
1731670800000|2024-11-15 11:40:00|12278.6|12274.6|12266.1|12262.1|12281.7|12277.7|12262.9|12258.9|410
1731671100000|2024-11-15 11:45:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|185
1731671400000|2024-11-15 11:50:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12273.9|12269.9|238
1731671700000|2024-11-15 11:55:00|12277|12273|12266.1|12262.1|12278.6|12274.6|12266.1|12262.1|255
1731672000000|2024-11-15 12:00:00|12262.9|12258.9|12297.3|12293.3|12297.3|12293.3|12262.9|12258.9|870
1731672300000|2024-11-15 12:05:00|12294.2|12290.2|12284.8|12280.8|12294.2|12290.2|12281.7|12277.7|317
1731672600000|2024-11-15 12:10:00|12283.3|12279.3|12272.3|12268.3|12284.8|12280.8|12269.2|12265.2|433
1731672900000|2024-11-15 12:15:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|305
1731673200000|2024-11-15 12:20:00|12273.9|12269.9|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|342
1731673500000|2024-11-15 12:25:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12269.2|12265.2|581
1731673800000|2024-11-15 12:30:00|12273.9|12269.9|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|224
1731674100000|2024-11-15 12:35:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|258
1731674400000|2024-11-15 12:40:00|12256.7|12252.7|12253.6|12249.6|12259.8|12255.8|12250.4|12246.4|513
1731674700000|2024-11-15 12:45:00|12256.7|12252.7|12262.9|12258.9|12266.1|12262.1|12256.7|12252.7|581
1731675000000|2024-11-15 12:50:00|12266.1|12262.1|12275.4|12271.4|12281.7|12277.7|12266.1|12262.1|385
1731675300000|2024-11-15 12:55:00|12272.3|12268.3|12277|12273|12278.6|12274.6|12269.2|12265.2|496
1731675600000|2024-11-15 13:00:00|12275.4|12271.4|12278.6|12274.6|12287.9|12283.9|12275.4|12271.4|1179
1731675900000|2024-11-15 13:05:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12275.4|12271.4|909
1731676200000|2024-11-15 13:10:00|12281.7|12277.7|12297.3|12293.3|12300.4|12296.4|12281.7|12277.7|1646
1731676500000|2024-11-15 13:15:00|12294.2|12290.2|12284.8|12280.8|12297.3|12293.3|12284.8|12280.8|1059
1731676800000|2024-11-15 13:20:00|12281.7|12277.7|12294.2|12290.2|12294.2|12290.2|12281.7|12277.7|1545
1731677100000|2024-11-15 13:25:00|12291.1|12287.1|12281.7|12277.7|12297.3|12293.3|12278.6|12274.6|1738
1731677400000|2024-11-15 13:30:00|12242.6|12238.6|12237.9|12233.9|12281.7|12277.7|12234.8|12230.8|4651
1731677700000|2024-11-15 13:35:00|12241.1|12237.1|12259.8|12255.8|12275.4|12271.4|12234.8|12230.8|2412
1731678000000|2024-11-15 13:40:00|12256.7|12252.7|12275.4|12271.4|12287.9|12283.9|12256.7|12252.7|2356
1731678300000|2024-11-15 13:45:00|12272.3|12268.3|12291.1|12287.1|12300.4|12296.4|12269.2|12265.2|2049
1731678600000|2024-11-15 13:50:00|12287.9|12283.9|12253.6|12249.6|12294.2|12290.2|12250.4|12246.4|1926
1731678900000|2024-11-15 13:55:00|12255.1|12251.1|12253.6|12249.6|12256.7|12252.7|12244.2|12240.2|1202
1731679200000|2024-11-15 14:00:00|12256.7|12252.7|12253.6|12249.6|12262.9|12258.9|12244.2|12240.2|1162
1731679500000|2024-11-15 14:05:00|12256.7|12252.7|12259.8|12255.8|12281.7|12277.7|12256.7|12252.7|1864
1731679800000|2024-11-15 14:10:00|12256.7|12252.7|12247.3|12243.3|12262.9|12258.9|12244.2|12240.2|1825
1731680100000|2024-11-15 14:15:00|12250.4|12246.4|12219.2|12215.2|12250.4|12246.4|12216.1|12212.1|2574
1731680400000|2024-11-15 14:20:00|12222.3|12218.3|12225.4|12221.4|12237.9|12233.9|12219.2|12215.2|2016
1731680700000|2024-11-15 14:25:00|12228.6|12224.6|12216.1|12212.1|12234.8|12230.8|12209.8|12205.8|1236
1731681000000|2024-11-15 14:30:00|12219.2|12215.2|12194.2|12190.2|12222.3|12218.3|12194.2|12190.2|2146
1731681300000|2024-11-15 14:35:00|12197.3|12193.3|12162.9|12158.9|12200.4|12196.4|12159.8|12155.8|3543
1731681600000|2024-11-15 14:40:00|12166.1|12162.1|12184.8|12180.8|12194.2|12190.2|12162.9|12158.9|2971
1731681900000|2024-11-15 14:45:00|12181.7|12177.7|12181.7|12177.7|12194.2|12190.2|12178.6|12174.6|2171
1731682200000|2024-11-15 14:50:00|12178.6|12174.6|12194.2|12190.2|12203.6|12199.6|12175.4|12171.4|2315
1731682500000|2024-11-15 14:55:00|12191.1|12187.1|12194.2|12190.2|12206.7|12202.7|12187.9|12183.9|2781
1731682800000|2024-11-15 15:00:00|12192.6|12188.6|12197.3|12193.3|12200.4|12196.4|12191.1|12187.1|1127
1731683100000|2024-11-15 15:05:00|12194.2|12190.2|12212.9|12208.9|12216.1|12212.1|12194.2|12190.2|1701
1731683400000|2024-11-15 15:10:00|12211.4|12207.4|12191.1|12187.1|12211.4|12207.4|12187.9|12183.9|1571
1731683700000|2024-11-15 15:15:00|12194.2|12190.2|12206.7|12202.7|12206.7|12202.7|12194.2|12190.2|1455
1731684000000|2024-11-15 15:20:00|12203.6|12199.6|12191.1|12187.1|12206.7|12202.7|12178.6|12174.6|2019
1731684300000|2024-11-15 15:25:00|12189.5|12185.5|12184.8|12180.8|12191.1|12187.1|12172.3|12168.3|1537
1731684600000|2024-11-15 15:30:00|12187.9|12183.9|12187.9|12183.9|12197.3|12193.3|12178.6|12174.6|1317
1731684900000|2024-11-15 15:35:00|12191.1|12187.1|12187.9|12183.9|12197.3|12193.3|12184.8|12180.8|988
1731685200000|2024-11-15 15:40:00|12191.1|12187.1|12191.1|12187.1|12203.6|12199.6|12187.9|12183.9|1679
1731685500000|2024-11-15 15:45:00|12187.9|12183.9|12194.2|12190.2|12194.2|12190.2|12181.7|12177.7|1615
1731685800000|2024-11-15 15:50:00|12195.8|12191.8|12194.2|12190.2|12197.3|12193.3|12184.8|12180.8|1262
1731686100000|2024-11-15 15:55:00|12192.6|12188.6|12206.7|12202.7|12209.8|12205.8|12191.1|12187.1|1398
1731686400000|2024-11-15 16:00:00|12205.1|12201.1|12234.8|12230.8|12234.8|12230.8|12203.6|12199.6|2037
1731686700000|2024-11-15 16:05:00|12237.9|12233.9|12237.9|12233.9|12247.3|12243.3|12234.8|12230.8|2132
1731687000000|2024-11-15 16:10:00|12241.1|12237.1|12222.3|12218.3|12247.3|12243.3|12216.1|12212.1|1925
1731687300000|2024-11-15 16:15:00|12225.4|12221.4|12203.6|12199.6|12228.6|12224.6|12200.4|12196.4|1184
1731687600000|2024-11-15 16:20:00|12200.4|12196.4|12200.4|12196.4|12206.7|12202.7|12191.1|12187.1|1337
1731687900000|2024-11-15 16:25:00|12197.3|12193.3|12197.3|12193.3|12206.7|12202.7|12187.9|12183.9|1591
1731688200000|2024-11-15 16:30:00|12194.2|12190.2|12184.8|12180.8|12194.2|12190.2|12172.3|12168.3|2132
1731688500000|2024-11-15 16:35:00|12187.9|12183.9|12181.7|12177.7|12200.4|12196.4|12177|12173|1777
1731688800000|2024-11-15 16:40:00|12178.6|12174.6|12187.9|12183.9|12191.1|12187.1|12175.4|12171.4|1188
1731689100000|2024-11-15 16:45:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12175.4|12171.4|2191
1731689400000|2024-11-15 16:50:00|12187.9|12183.9|12203.6|12199.6|12203.6|12199.6|12187.9|12183.9|1687
1731689700000|2024-11-15 16:55:00|12206.7|12202.7|12200.4|12196.4|12206.7|12202.7|12197.3|12193.3|1020
1731690000000|2024-11-15 17:00:00|12197.3|12193.3|12203.6|12199.6|12206.7|12202.7|12197.3|12193.3|1249
1731690300000|2024-11-15 17:05:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|856
1731690600000|2024-11-15 17:10:00|12200.4|12196.4|12212.9|12208.9|12216.1|12212.1|12200.4|12196.4|1203
1731690900000|2024-11-15 17:15:00|12209.8|12205.8|12203.6|12199.6|12212.9|12208.9|12203.6|12199.6|867
1731691200000|2024-11-15 17:20:00|12206.7|12202.7|12216.1|12212.1|12216.1|12212.1|12203.6|12199.6|493
1731691500000|2024-11-15 17:25:00|12212.9|12208.9|12231.7|12227.7|12231.7|12227.7|12212.9|12208.9|866
1731691800000|2024-11-15 17:30:00|12228.6|12224.6|12234.8|12230.8|12237.9|12233.9|12228.6|12224.6|926
1731692100000|2024-11-15 17:35:00|12237.9|12233.9|12234.8|12230.8|12239.5|12235.5|12234.8|12230.8|1256
1731692400000|2024-11-15 17:40:00|12237.9|12233.9|12241.1|12237.1|12247.3|12243.3|12234.8|12230.8|657
1731692700000|2024-11-15 17:45:00|12244.2|12240.2|12237.9|12233.9|12247.3|12243.3|12237.9|12233.9|594
1731693000000|2024-11-15 17:50:00|12241.1|12237.1|12250.4|12246.4|12250.4|12246.4|12237.9|12233.9|543
1731693300000|2024-11-15 17:55:00|12252|12248|12244.2|12240.2|12253.6|12249.6|12241.1|12237.1|975
1731693600000|2024-11-15 18:00:00|12241.1|12237.1|12247.3|12243.3|12253.6|12249.6|12241.1|12237.1|801
1731693900000|2024-11-15 18:05:00|12250.4|12246.4|12272.3|12268.3|12275.4|12271.4|12250.4|12246.4|1707
1731694200000|2024-11-15 18:10:00|12275.4|12271.4|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|1198
1731694500000|2024-11-15 18:15:00|12275.4|12271.4|12259.8|12255.8|12278.6|12274.6|12253.6|12249.6|1278
1731694800000|2024-11-15 18:20:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|650
1731695100000|2024-11-15 18:25:00|12266.1|12262.1|12272.3|12268.3|12275.4|12271.4|12262.9|12258.9|494
1731695400000|2024-11-15 18:30:00|12273.9|12269.9|12269.2|12265.2|12278.6|12274.6|12266.1|12262.1|696
1731695700000|2024-11-15 18:35:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|831
1731696000000|2024-11-15 18:40:00|12259.8|12255.8|12269.2|12265.2|12269.2|12265.2|12259.8|12255.8|202
1731696300000|2024-11-15 18:45:00|12272.3|12268.3|12287.9|12283.9|12287.9|12283.9|12269.2|12265.2|1042
1731696600000|2024-11-15 18:50:00|12291.1|12287.1|12300.4|12296.4|12306.7|12302.7|12291.1|12287.1|948
1731696900000|2024-11-15 18:55:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|1293
1731697200000|2024-11-15 19:00:00|12297.3|12293.3|12291.1|12287.1|12300.4|12296.4|12287.9|12283.9|1579
1731697500000|2024-11-15 19:05:00|12294.2|12290.2|12281.7|12277.7|12294.2|12290.2|12278.6|12274.6|1225
1731697800000|2024-11-15 19:10:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12272.3|12268.3|660
1731698100000|2024-11-15 19:15:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|664
1731698400000|2024-11-15 19:20:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|583
1731698700000|2024-11-15 19:25:00|12278.6|12274.6|12275.4|12271.4|12284.8|12280.8|12272.3|12268.3|710
1731699000000|2024-11-15 19:30:00|12278.6|12274.6|12272.3|12268.3|12281.7|12277.7|12272.3|12268.3|445
1731699300000|2024-11-15 19:35:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|813
1731699600000|2024-11-15 19:40:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|516
1731699900000|2024-11-15 19:45:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|198
1731700200000|2024-11-15 19:50:00|12262.9|12258.9|12278.6|12274.6|12278.6|12274.6|12262.9|12258.9|1459
1731700500000|2024-11-15 19:55:00|12275.4|12271.4|12266.1|12262.1|12278.6|12274.6|12262.9|12258.9|2147
1731700800000|2024-11-15 20:00:00|12267.6|12263.6|12253.6|12249.6|12269.2|12265.2|12253.6|12249.6|1903
1731701100000|2024-11-15 20:05:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12250.4|12246.4|1215
1731701400000|2024-11-15 20:10:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|1038
1731701700000|2024-11-15 20:15:00|12256.7|12252.7|12250.4|12246.4|12256.7|12252.7|12247.3|12243.3|586
1731702000000|2024-11-15 20:20:00|12253.6|12249.6|12256.7|12252.7|12259.8|12255.8|12250.4|12246.4|808
1731702300000|2024-11-15 20:25:00|12253.6|12249.6|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|246
1731702600000|2024-11-15 20:30:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|789
1731702900000|2024-11-15 20:35:00|12256.7|12252.7|12250.4|12246.4|12256.7|12252.7|12247.3|12243.3|1130
1731703200000|2024-11-15 20:40:00|12247.3|12243.3|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|655
1731703500000|2024-11-15 20:45:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|160
1731703800000|2024-11-15 20:50:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|596
1731704100000|2024-11-15 20:55:00|12247.3|12243.3|12234.8|12230.8|12247.3|12243.3|12228.6|12224.6|2940
1731704400000|2024-11-15 21:00:00|12231.7|12227.7|12234.8|12230.8|12237.9|12233.9|12222.3|12218.3|2563
1731704700000|2024-11-15 21:05:00|12233.3|12229.3|12225.4|12221.4|12234.8|12230.8|12225.4|12221.4|1018
1731705000000|2024-11-15 21:10:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|688
1731705300000|2024-11-15 21:15:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|610
1731705600000|2024-11-15 21:20:00|||||||||431
1731705900000|2024-11-15 21:25:00|12225.4|12221.4|12219.2|12215.2|12228.6|12224.6|12219.2|12215.2|699
1731706200000|2024-11-15 21:30:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|938
1731706500000|2024-11-15 21:35:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|1128
1731706800000|2024-11-15 21:40:00|12219.2|12215.2|12219.2|12215.2|12220.8|12216.8|12219.2|12215.2|475
1731707100000|2024-11-15 21:45:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|360
1731707400000|2024-11-15 21:50:00|12219.2|12215.2|12219.2|12215.2|12220.8|12216.8|12216.1|12212.1|411
1731707700000|2024-11-15 21:55:00|12220.8|12216.8|12228.6|12224.6|12228.6|12224.6|12216.1|12212.1|524
1731884400000|2024-11-17 23:00:00|12217.6|12213.6|12222.3|12218.3|12231.7|12227.7|12205.1|12201.1|1085
1731884700000|2024-11-17 23:05:00|12220.8|12216.8|12219.2|12215.2|12231.7|12227.7|12219.2|12215.2|289
1731885000000|2024-11-17 23:10:00|12217.6|12213.6|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|93
1731885300000|2024-11-17 23:15:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|209
1731885600000|2024-11-17 23:20:00|12219.2|12215.2|12219.2|12215.2|12220.8|12216.8|12217.6|12213.6|70
1731885900000|2024-11-17 23:25:00|||||||||1
1731886200000|2024-11-17 23:30:00|12216.1|12212.1|12225.4|12221.4|12225.4|12221.4|12216.1|12212.1|219
1731886500000|2024-11-17 23:35:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|104
1731886800000|2024-11-17 23:40:00|12223.9|12219.9|12228.6|12224.6|12228.6|12224.6|12223.9|12219.9|124
1731887100000|2024-11-17 23:45:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|119
1731887400000|2024-11-17 23:50:00|12222.3|12218.3|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|116
1731887700000|2024-11-17 23:55:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|96
1731888000000|2024-11-18 00:00:00|12219.2|12215.2|12212.9|12208.9|12219.2|12215.2|12212.9|12208.9|266
1731888300000|2024-11-18 00:05:00|12209.8|12205.8|12206.7|12202.7|12212.9|12208.9|12206.7|12202.7|363
1731888600000|2024-11-18 00:10:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|376
1731888900000|2024-11-18 00:15:00|12209.8|12205.8|12219.2|12215.2|12222.3|12218.3|12206.7|12202.7|363
1731889200000|2024-11-18 00:20:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|155
1731889500000|2024-11-18 00:25:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|188
1731889800000|2024-11-18 00:30:00|12216.1|12212.1|12209.8|12205.8|12219.2|12215.2|12206.7|12202.7|289
1731890100000|2024-11-18 00:35:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|24
1731890400000|2024-11-18 00:40:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|63
1731890700000|2024-11-18 00:45:00|12219.2|12215.2|12217.6|12213.6|12222.3|12218.3|12216.1|12212.1|401
1731891000000|2024-11-18 00:50:00|12216.1|12212.1|12231.7|12227.7|12234.8|12230.8|12216.1|12212.1|381
1731891300000|2024-11-18 00:55:00|12234.8|12230.8|12237.9|12233.9|12241.1|12237.1|12228.6|12224.6|560
1731891600000|2024-11-18 01:00:00|12234.8|12230.8|12241.1|12237.1|12244.2|12240.2|12231.7|12227.7|354
1731891900000|2024-11-18 01:05:00|12237.9|12233.9|12247.3|12243.3|12247.3|12243.3|12237.9|12233.9|394
1731892200000|2024-11-18 01:10:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|300
1731892500000|2024-11-18 01:15:00|12244.2|12240.2|12241.1|12237.1|12250.4|12246.4|12237.9|12233.9|241
1731892800000|2024-11-18 01:20:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|275
1731893100000|2024-11-18 01:25:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|224
1731893400000|2024-11-18 01:30:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12237.9|12233.9|435
1731893700000|2024-11-18 01:35:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|203
1731894000000|2024-11-18 01:40:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|183
1731894300000|2024-11-18 01:45:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|228
1731894600000|2024-11-18 01:50:00|12248.9|12244.9|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|64
1731894900000|2024-11-18 01:55:00|||||||||82
1731895200000|2024-11-18 02:00:00|12247.3|12243.3|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|320
1731895500000|2024-11-18 02:05:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|140
1731895800000|2024-11-18 02:10:00|12241.1|12237.1|12239.5|12235.5|12241.1|12237.1|12237.9|12233.9|45
1731896100000|2024-11-18 02:15:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|56
1731896400000|2024-11-18 02:20:00|12241.1|12237.1|12242.6|12238.6|12244.2|12240.2|12241.1|12237.1|61
1731896700000|2024-11-18 02:25:00|12241.1|12237.1|12239.5|12235.5|12241.1|12237.1|12237.9|12233.9|49
1731897000000|2024-11-18 02:30:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|74
1731897300000|2024-11-18 02:35:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|47
1731897600000|2024-11-18 02:40:00|12231.7|12227.7|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|125
1731897900000|2024-11-18 02:45:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|252
1731898200000|2024-11-18 02:50:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|42
1731898500000|2024-11-18 02:55:00|||||||||15
1731898800000|2024-11-18 03:00:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|8
1731899100000|2024-11-18 03:05:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|54
1731899400000|2024-11-18 03:10:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|73
1731899700000|2024-11-18 03:15:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|58
1731900000000|2024-11-18 03:20:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|170
1731900300000|2024-11-18 03:25:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|120
1731900600000|2024-11-18 03:30:00|12220.8|12216.8|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|147
1731900900000|2024-11-18 03:35:00|12220.8|12216.8|12220.8|12216.8|12222.3|12218.3|12219.2|12215.2|144
1731901200000|2024-11-18 03:40:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|52
1731901500000|2024-11-18 03:45:00|||||||||70
1731901800000|2024-11-18 03:50:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|137
1731902100000|2024-11-18 03:55:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|94
1731902400000|2024-11-18 04:00:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|47
1731902700000|2024-11-18 04:05:00|||||||||24
1731903000000|2024-11-18 04:10:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|81
1731903300000|2024-11-18 04:15:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|141
1731903600000|2024-11-18 04:20:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|27
1731903900000|2024-11-18 04:25:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12227|12223|48
1731904200000|2024-11-18 04:30:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|66
1731904500000|2024-11-18 04:35:00|||||||||2
1731904800000|2024-11-18 04:40:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|59
1731905100000|2024-11-18 04:45:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|23
1731905400000|2024-11-18 04:50:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|120
1731905700000|2024-11-18 04:55:00|12230.1|12226.1|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|63
1731906000000|2024-11-18 05:00:00|12227|12223|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|13
1731906300000|2024-11-18 05:05:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|57
1731906600000|2024-11-18 05:10:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|142
1731906900000|2024-11-18 05:15:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|155
1731907200000|2024-11-18 05:20:00|||||||||4
1731907500000|2024-11-18 05:25:00|12219.2|12215.2|12223.9|12219.9|12225.4|12221.4|12219.2|12215.2|98
1731907800000|2024-11-18 05:30:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|19
1731908100000|2024-11-18 05:35:00|12223.9|12219.9|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|6
1731908400000|2024-11-18 05:40:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|26
1731908700000|2024-11-18 05:45:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|103
1731909000000|2024-11-18 05:50:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|16
1731909300000|2024-11-18 05:55:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|62
1731909600000|2024-11-18 06:00:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|85
1731909900000|2024-11-18 06:05:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|116
1731910200000|2024-11-18 06:10:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|105
1731910500000|2024-11-18 06:15:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|71
1731910800000|2024-11-18 06:20:00|12245.8|12241.8|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|87
1731911100000|2024-11-18 06:25:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|38
1731911400000|2024-11-18 06:30:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|215
1731911700000|2024-11-18 06:35:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|189
1731912000000|2024-11-18 06:40:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|74
1731912300000|2024-11-18 06:45:00|12244.2|12240.2|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|64
1731912600000|2024-11-18 06:50:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|163
1731912900000|2024-11-18 06:55:00|12242.6|12238.6|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|115
1731913200000|2024-11-18 07:00:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|278
1731913500000|2024-11-18 07:05:00|12239.5|12235.5|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|191
1731913800000|2024-11-18 07:10:00|12239.5|12235.5|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|117
1731914100000|2024-11-18 07:15:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|132
1731914400000|2024-11-18 07:20:00|12239.5|12235.5|12234.8|12230.8|12247.3|12243.3|12231.7|12227.7|151
1731914700000|2024-11-18 07:25:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12236.4|12232.4|123
1731915000000|2024-11-18 07:30:00|12236.4|12232.4|12231.7|12227.7|12237.9|12233.9|12228.6|12224.6|148
1731915300000|2024-11-18 07:35:00|12228.6|12224.6|12225.4|12221.4|12234.8|12230.8|12225.4|12221.4|91
1731915600000|2024-11-18 07:40:00|12228.6|12224.6|12227|12223|12228.6|12224.6|12225.4|12221.4|364
1731915900000|2024-11-18 07:45:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12225.4|12221.4|133
1731916200000|2024-11-18 07:50:00|12234.8|12230.8|12219.2|12215.2|12234.8|12230.8|12219.2|12215.2|232
1731916500000|2024-11-18 07:55:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12209.8|12205.8|412
1731916800000|2024-11-18 08:00:00|12216.1|12212.1|12206.7|12202.7|12219.2|12215.2|12206.7|12202.7|294
1731917100000|2024-11-18 08:05:00|12203.6|12199.6|12200.4|12196.4|12209.8|12205.8|12200.4|12196.4|272
1731917400000|2024-11-18 08:10:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|306
1731917700000|2024-11-18 08:15:00|12203.6|12199.6|12206.7|12202.7|12212.9|12208.9|12203.6|12199.6|632
1731918000000|2024-11-18 08:20:00|12209.8|12205.8|12197.3|12193.3|12209.8|12205.8|12197.3|12193.3|478
1731918300000|2024-11-18 08:25:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|396
1731918600000|2024-11-18 08:30:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|443
1731918900000|2024-11-18 08:35:00|12203.6|12199.6|12197.3|12193.3|12203.6|12199.6|12197.3|12193.3|255
1731919200000|2024-11-18 08:40:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12194.2|12190.2|274
1731919500000|2024-11-18 08:45:00|12197.3|12193.3|12191.1|12187.1|12200.4|12196.4|12191.1|12187.1|235
1731919800000|2024-11-18 08:50:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|449
1731920100000|2024-11-18 08:55:00|12186.4|12182.4|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|134
1731920400000|2024-11-18 09:00:00|12192.6|12188.6|12209.8|12205.8|12209.8|12205.8|12192.6|12188.6|437
1731920700000|2024-11-18 09:05:00|12212.9|12208.9|12219.2|12215.2|12219.2|12215.2|12203.6|12199.6|662
1731921000000|2024-11-18 09:10:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|463
1731921300000|2024-11-18 09:15:00|12212.9|12208.9|12222.3|12218.3|12225.4|12221.4|12212.9|12208.9|725
1731921600000|2024-11-18 09:20:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|531
1731921900000|2024-11-18 09:25:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|197
1731922200000|2024-11-18 09:30:00|12225.4|12221.4|12216.1|12212.1|12225.4|12221.4|12216.1|12212.1|379
1731922500000|2024-11-18 09:35:00|12212.9|12208.9|12219.2|12215.2|12219.2|12215.2|12209.8|12205.8|212
1731922800000|2024-11-18 09:40:00|12220.8|12216.8|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|294
1731923100000|2024-11-18 09:45:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|264
1731923400000|2024-11-18 09:50:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|303
1731923700000|2024-11-18 09:55:00|12216.1|12212.1|12203.6|12199.6|12216.1|12212.1|12200.4|12196.4|500
1731924000000|2024-11-18 10:00:00|12200.4|12196.4|12191.1|12187.1|12203.6|12199.6|12191.1|12187.1|518
1731924300000|2024-11-18 10:05:00|12187.9|12183.9|12178.6|12174.6|12187.9|12183.9|12175.4|12171.4|1014
1731924600000|2024-11-18 10:10:00|12175.4|12171.4|12169.2|12165.2|12181.7|12177.7|12169.2|12165.2|569
1731924900000|2024-11-18 10:15:00|12172.3|12168.3|12169.2|12165.2|12178.6|12174.6|12169.2|12165.2|355
1731925200000|2024-11-18 10:20:00|12166.1|12162.1|12150.4|12146.4|12166.1|12162.1|12147.3|12143.3|1060
1731925500000|2024-11-18 10:25:00|12147.3|12143.3|12156.7|12152.7|12156.7|12152.7|12147.3|12143.3|703
1731925800000|2024-11-18 10:30:00|12153.6|12149.6|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|514
1731926100000|2024-11-18 10:35:00|12161.4|12157.4|12162.9|12158.9|12162.9|12158.9|12158.3|12154.3|537
1731926400000|2024-11-18 10:40:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|229
1731926700000|2024-11-18 10:45:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12158.3|12154.3|326
1731927000000|2024-11-18 10:50:00|12166.1|12162.1|12153.6|12149.6|12166.1|12162.1|12153.6|12149.6|274
1731927300000|2024-11-18 10:55:00|12156.7|12152.7|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|521
1731927600000|2024-11-18 11:00:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|195
1731927900000|2024-11-18 11:05:00|12159.8|12155.8|12166.1|12162.1|12166.1|12162.1|12156.7|12152.7|551
1731928200000|2024-11-18 11:10:00|12162.9|12158.9|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|380
1731928500000|2024-11-18 11:15:00|12169.2|12165.2|12162.9|12158.9|12169.2|12165.2|12161.4|12157.4|244
1731928800000|2024-11-18 11:20:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|94
1731929100000|2024-11-18 11:25:00|12159.8|12155.8|12156.7|12152.7|12161.4|12157.4|12153.6|12149.6|103
1731929400000|2024-11-18 11:30:00|12153.6|12149.6|12153.6|12149.6|12159.8|12155.8|12150.4|12146.4|373
1731929700000|2024-11-18 11:35:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|266
1731930000000|2024-11-18 11:40:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|320
1731930300000|2024-11-18 11:45:00|12150.4|12146.4|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|528
1731930600000|2024-11-18 11:50:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|230
1731930900000|2024-11-18 11:55:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|1098
1731931200000|2024-11-18 12:00:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|282
1731931500000|2024-11-18 12:05:00|12148.9|12144.9|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|377
1731931800000|2024-11-18 12:10:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|303
1731932100000|2024-11-18 12:15:00|12141.1|12137.1|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|282
1731932400000|2024-11-18 12:20:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|267
1731932700000|2024-11-18 12:25:00|12148.9|12144.9|12144.2|12140.2|12148.9|12144.9|12141.1|12137.1|371
1731933000000|2024-11-18 12:30:00|12141.1|12137.1|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|272
1731933300000|2024-11-18 12:35:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|383
1731933600000|2024-11-18 12:40:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|332
1731933900000|2024-11-18 12:45:00|12150.4|12146.4|12144.2|12140.2|12153.6|12149.6|12144.2|12140.2|513
1731934200000|2024-11-18 12:50:00|12147.3|12143.3|12137.9|12133.9|12147.3|12143.3|12137.9|12133.9|788
1731934500000|2024-11-18 12:55:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12128.6|12124.6|1175
1731934800000|2024-11-18 13:00:00|12131.7|12127.7|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|753
1731935100000|2024-11-18 13:05:00|12128.6|12124.6|12144.2|12140.2|12147.3|12143.3|12128.6|12124.6|748
1731935400000|2024-11-18 13:10:00|12141.1|12137.1|12144.2|12140.2|12150.4|12146.4|12141.1|12137.1|960
1731935700000|2024-11-18 13:15:00|12141.1|12137.1|12122.3|12118.3|12144.2|12140.2|12119.2|12115.2|901
1731936000000|2024-11-18 13:20:00|12119.2|12115.2|12106.7|12102.7|12119.2|12115.2|12103.6|12099.6|1824
1731936300000|2024-11-18 13:25:00|12109.8|12105.8|12109.8|12105.8|12116.1|12112.1|12103.6|12099.6|1328
1731936600000|2024-11-18 13:30:00|12106.7|12102.7|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|1184
1731936900000|2024-11-18 13:35:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|1544
1731937200000|2024-11-18 13:40:00|12112.9|12108.9|12134.8|12130.8|12137.9|12133.9|12112.9|12108.9|1511
1731937500000|2024-11-18 13:45:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|1568
1731937800000|2024-11-18 13:50:00|12136.4|12132.4|12141.1|12137.1|12144.2|12140.2|12131.7|12127.7|1509
1731938100000|2024-11-18 13:55:00|12137.9|12133.9|12153.6|12149.6|12153.6|12149.6|12134.8|12130.8|656
1731938400000|2024-11-18 14:00:00|12156.7|12152.7|12159.8|12155.8|12169.2|12165.2|12153.6|12149.6|1346
1731938700000|2024-11-18 14:05:00|12156.7|12152.7|12172.3|12168.3|12172.3|12168.3|12156.7|12152.7|896
1731939000000|2024-11-18 14:10:00|12169.2|12165.2|12187.9|12183.9|12187.9|12183.9|12162.9|12158.9|1191
1731939300000|2024-11-18 14:15:00|12184.8|12180.8|12187.9|12183.9|12197.3|12193.3|12178.6|12174.6|2178
1731939600000|2024-11-18 14:20:00|12184.8|12180.8|12166.1|12162.1|12191.1|12187.1|12162.9|12158.9|1742
1731939900000|2024-11-18 14:25:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12159.8|12155.8|914
1731940200000|2024-11-18 14:30:00|12162.9|12158.9|12153.6|12149.6|12169.2|12165.2|12153.6|12149.6|1415
1731940500000|2024-11-18 14:35:00|12156.7|12152.7|12169.2|12165.2|12169.2|12165.2|12150.4|12146.4|1790
1731940800000|2024-11-18 14:40:00|12172.3|12168.3|12150.4|12146.4|12172.3|12168.3|12147.3|12143.3|2228
1731941100000|2024-11-18 14:45:00|12148.9|12144.9|12148.9|12144.9|12166.1|12162.1|12147.3|12143.3|1732
1731941400000|2024-11-18 14:50:00|12147.3|12143.3|12141.1|12137.1|12150.4|12146.4|12134.8|12130.8|1631
1731941700000|2024-11-18 14:55:00|12144.2|12140.2|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|1214
1731942000000|2024-11-18 15:00:00|12153.6|12149.6|12166.1|12162.1|12169.2|12165.2|12148.9|12144.9|1416
1731942300000|2024-11-18 15:05:00|12167.6|12163.6|12153.6|12149.6|12169.2|12165.2|12153.6|12149.6|866
1731942600000|2024-11-18 15:10:00|12150.4|12146.4|12147.3|12143.3|12156.7|12152.7|12144.2|12140.2|1405
1731942900000|2024-11-18 15:15:00|12150.4|12146.4|12150.4|12146.4|12156.7|12152.7|12144.2|12140.2|926
1731943200000|2024-11-18 15:20:00|12147.3|12143.3|12144.2|12140.2|12150.4|12146.4|12134.8|12130.8|810
1731943500000|2024-11-18 15:25:00|12147.3|12143.3|12162.9|12158.9|12166.1|12162.1|12144.2|12140.2|641
1731943800000|2024-11-18 15:30:00|12164.5|12160.5|12187.9|12183.9|12187.9|12183.9|12162.9|12158.9|1329
1731944100000|2024-11-18 15:35:00|12191.1|12187.1|12187.9|12183.9|12194.2|12190.2|12181.7|12177.7|1487
1731944400000|2024-11-18 15:40:00|12186.4|12182.4|12184.8|12180.8|12191.1|12187.1|12181.7|12177.7|1128
1731944700000|2024-11-18 15:45:00|12181.7|12177.7|12178.6|12174.6|12191.1|12187.1|12178.6|12174.6|924
1731945000000|2024-11-18 15:50:00|12175.4|12171.4|12175.4|12171.4|12181.7|12177.7|12172.3|12168.3|1096
1731945300000|2024-11-18 15:55:00|12172.3|12168.3|12156.7|12152.7|12172.3|12168.3|12153.6|12149.6|1621
1731945600000|2024-11-18 16:00:00|12153.6|12149.6|12178.6|12174.6|12184.8|12180.8|12153.6|12149.6|1568
1731945900000|2024-11-18 16:05:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12178.6|12174.6|1239
1731946200000|2024-11-18 16:10:00|12191.1|12187.1|12203.6|12199.6|12206.7|12202.7|12191.1|12187.1|1499
1731946500000|2024-11-18 16:15:00|12200.4|12196.4|12191.1|12187.1|12206.7|12202.7|12184.8|12180.8|1510
1731946800000|2024-11-18 16:20:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|576
1731947100000|2024-11-18 16:25:00|12197.3|12193.3|12191.1|12187.1|12200.4|12196.4|12184.8|12180.8|674
1731947400000|2024-11-18 16:30:00|12187.9|12183.9|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|943
1731947700000|2024-11-18 16:35:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12187.9|12183.9|666
1731948000000|2024-11-18 16:40:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|592
1731948300000|2024-11-18 16:45:00|12191.1|12187.1|12200.4|12196.4|12208.3|12204.3|12191.1|12187.1|670
1731948600000|2024-11-18 16:50:00|12203.6|12199.6|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|458
1731948900000|2024-11-18 16:55:00|12206.7|12202.7|12209.8|12205.8|12212.9|12208.9|12203.6|12199.6|1097
1731949200000|2024-11-18 17:00:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|522
1731949500000|2024-11-18 17:05:00|12212.9|12208.9|12225.4|12221.4|12231.7|12227.7|12209.8|12205.8|1422
1731949800000|2024-11-18 17:10:00|12222.3|12218.3|12222.3|12218.3|12228.6|12224.6|12219.2|12215.2|571
1731950100000|2024-11-18 17:15:00|12225.4|12221.4|12231.7|12227.7|12234.8|12230.8|12222.3|12218.3|2932
1731950400000|2024-11-18 17:20:00|12234.8|12230.8|12234.8|12230.8|12241.1|12237.1|12231.7|12227.7|502
1731950700000|2024-11-18 17:25:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|849
1731951000000|2024-11-18 17:30:00|12244.2|12240.2|12234.8|12230.8|12244.2|12240.2|12231.7|12227.7|670
1731951300000|2024-11-18 17:35:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|328
1731951600000|2024-11-18 17:40:00|12244.2|12240.2|12259.8|12255.8|12262.9|12258.9|12241.1|12237.1|1133
1731951900000|2024-11-18 17:45:00|12256.7|12252.7|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|402
1731952200000|2024-11-18 17:50:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|496
1731952500000|2024-11-18 17:55:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|338
1731952800000|2024-11-18 18:00:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|994
1731953100000|2024-11-18 18:05:00|12245.8|12241.8|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|428
1731953400000|2024-11-18 18:10:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|427
1731953700000|2024-11-18 18:15:00|12250.4|12246.4|12256.7|12252.7|12259.8|12255.8|12250.4|12246.4|510
1731954000000|2024-11-18 18:20:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|973
1731954300000|2024-11-18 18:25:00|12259.8|12255.8|12294.2|12290.2|12297.3|12293.3|12259.8|12255.8|3132
1731954600000|2024-11-18 18:30:00|12291.1|12287.1|12262.9|12258.9|12291.1|12287.1|12262.9|12258.9|3097
1731954900000|2024-11-18 18:35:00|12259.8|12255.8|12253.6|12249.6|12272.3|12268.3|12253.6|12249.6|1468
1731955200000|2024-11-18 18:40:00|12256.7|12252.7|12266.1|12262.1|12266.1|12262.1|12256.7|12252.7|1019
1731955500000|2024-11-18 18:45:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|448
1731955800000|2024-11-18 18:50:00|12269.2|12265.2|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|512
1731956100000|2024-11-18 18:55:00|12262.9|12258.9|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|801
1731956400000|2024-11-18 19:00:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|509
1731956700000|2024-11-18 19:05:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12250.4|12246.4|499
1731957000000|2024-11-18 19:10:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|775
1731957300000|2024-11-18 19:15:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|1955
1731957600000|2024-11-18 19:20:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|2202
1731957900000|2024-11-18 19:25:00|12244.2|12240.2|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|727
1731958200000|2024-11-18 19:30:00|12244.2|12240.2|12244.2|12240.2|12253.6|12249.6|12244.2|12240.2|781
1731958500000|2024-11-18 19:35:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12237.9|12233.9|1124
1731958800000|2024-11-18 19:40:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|354
1731959100000|2024-11-18 19:45:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|371
1731959400000|2024-11-18 19:50:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|631
1731959700000|2024-11-18 19:55:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12241.1|12237.1|2776
1731960000000|2024-11-18 20:00:00|12247.3|12243.3|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|1505
1731960300000|2024-11-18 20:05:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|704
1731960600000|2024-11-18 20:10:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|1522
1731960900000|2024-11-18 20:15:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|1064
1731961200000|2024-11-18 20:20:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|342
1731961500000|2024-11-18 20:25:00|12244.2|12240.2|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|657
1731961800000|2024-11-18 20:30:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|800
1731962100000|2024-11-18 20:35:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|242
1731962400000|2024-11-18 20:40:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|460
1731962700000|2024-11-18 20:45:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|531
1731963000000|2024-11-18 20:50:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|425
1731963300000|2024-11-18 20:55:00|12244.2|12240.2|12250.4|12246.4|12250.4|12246.4|12241.1|12237.1|2174
1731963600000|2024-11-18 21:00:00|12247.3|12243.3|12241.1|12237.1|12250.4|12246.4|12234.8|12230.8|2690
1731963900000|2024-11-18 21:05:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|1075
1731964200000|2024-11-18 21:10:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|258
1731964500000|2024-11-18 21:15:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|185
1731964800000|2024-11-18 21:20:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|315
1731965100000|2024-11-18 21:25:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|911
1731965400000|2024-11-18 21:30:00|||||||||33
1731965700000|2024-11-18 21:35:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|811
1731966000000|2024-11-18 21:40:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|944
1731966300000|2024-11-18 21:45:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|1181
1731966600000|2024-11-18 21:50:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|342
1731966900000|2024-11-18 21:55:00|12247.3|12243.3|12241.1|12237.1|12248.9|12244.9|12241.1|12237.1|464
1731970800000|2024-11-18 23:00:00|12242.6|12238.6|12244.2|12240.2|12245.8|12241.8|12242.6|12238.6|28
1731971100000|2024-11-18 23:05:00|12242.6|12238.6|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|89
1731971400000|2024-11-18 23:10:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|30
1731971700000|2024-11-18 23:15:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|92
1731972000000|2024-11-18 23:20:00|12252|12248|12253.6|12249.6|12253.6|12249.6|12252|12248|81
1731972300000|2024-11-18 23:25:00|||||||||73
1731972600000|2024-11-18 23:30:00|12252|12248|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|56
1731972900000|2024-11-18 23:35:00|12252|12248|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|14
1731973200000|2024-11-18 23:40:00|12253.6|12249.6|12244.2|12240.2|12253.6|12249.6|12244.2|12240.2|267
1731973500000|2024-11-18 23:45:00|12245.8|12241.8|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|320
1731973800000|2024-11-18 23:50:00|12245.8|12241.8|12247.3|12243.3|12247.3|12243.3|12245.8|12241.8|157
1731974100000|2024-11-18 23:55:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|29
1731974400000|2024-11-19 00:00:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|133
1731974700000|2024-11-19 00:05:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|79
1731975000000|2024-11-19 00:10:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|89
1731975300000|2024-11-19 00:15:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|154
1731975600000|2024-11-19 00:20:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|148
1731975900000|2024-11-19 00:25:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|107
1731976200000|2024-11-19 00:30:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|118
1731976500000|2024-11-19 00:35:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|38
1731976800000|2024-11-19 00:40:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|66
1731977100000|2024-11-19 00:45:00|12248.9|12244.9|12245.8|12241.8|12250.4|12246.4|12244.2|12240.2|157
1731977400000|2024-11-19 00:50:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|159
1731977700000|2024-11-19 00:55:00|12245.8|12241.8|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|107
1731978000000|2024-11-19 01:00:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|75
1731978300000|2024-11-19 01:05:00|12248.9|12244.9|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|74
1731978600000|2024-11-19 01:10:00|12252|12248|12259.8|12255.8|12259.8|12255.8|12250.4|12246.4|197
1731978900000|2024-11-19 01:15:00|12262.9|12258.9|12250.4|12246.4|12262.9|12258.9|12250.4|12246.4|156
1731979200000|2024-11-19 01:20:00|12253.6|12249.6|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|192
1731979500000|2024-11-19 01:25:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|243
1731979800000|2024-11-19 01:30:00|12258.3|12254.3|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|186
1731980100000|2024-11-19 01:35:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|322
1731980400000|2024-11-19 01:40:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|66
1731980700000|2024-11-19 01:45:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|58
1731981000000|2024-11-19 01:50:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|123
1731981300000|2024-11-19 01:55:00|12256.7|12252.7|12253.6|12249.6|12259.8|12255.8|12247.3|12243.3|289
1731981600000|2024-11-19 02:00:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|199
1731981900000|2024-11-19 02:05:00|12258.3|12254.3|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|53
1731982200000|2024-11-19 02:10:00|12256.7|12252.7|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|144
1731982500000|2024-11-19 02:15:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|50
1731982800000|2024-11-19 02:20:00|12252|12248|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|113
1731983100000|2024-11-19 02:25:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|63
1731983400000|2024-11-19 02:30:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|115
1731983700000|2024-11-19 02:35:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|175
1731984000000|2024-11-19 02:40:00|||||||||2
1731984600000|2024-11-19 02:50:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|50
1731984900000|2024-11-19 02:55:00|||||||||6
1731985200000|2024-11-19 03:00:00|12267.6|12263.6|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|148
1731985500000|2024-11-19 03:05:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|135
1731985800000|2024-11-19 03:10:00|||||||||26
1731986100000|2024-11-19 03:15:00|||||||||8
1731986400000|2024-11-19 03:20:00|12270.8|12266.8|12269.2|12265.2|12270.8|12266.8|12266.1|12262.1|135
1731986700000|2024-11-19 03:25:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|86
1731987000000|2024-11-19 03:30:00|12267.6|12263.6|12266.1|12262.1|12267.6|12263.6|12266.1|12262.1|19
1731987300000|2024-11-19 03:35:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|63
1731987600000|2024-11-19 03:40:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|42
1731987900000|2024-11-19 03:45:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|84
1731988200000|2024-11-19 03:50:00|12259.8|12255.8|12259.8|12255.8|12261.4|12257.4|12259.8|12255.8|123
1731988500000|2024-11-19 03:55:00|12261.4|12257.4|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|95
1731988800000|2024-11-19 04:00:00|||||||||2
1731989100000|2024-11-19 04:05:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|50
1731989400000|2024-11-19 04:10:00|12261.4|12257.4|12259.8|12255.8|12261.4|12257.4|12259.8|12255.8|29
1731989700000|2024-11-19 04:15:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|86
1731990000000|2024-11-19 04:20:00|||||||||190
1731990300000|2024-11-19 04:25:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|209
1731990600000|2024-11-19 04:30:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|102
1731990900000|2024-11-19 04:35:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|51
1731991200000|2024-11-19 04:40:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|41
1731991500000|2024-11-19 04:45:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|34
1731991800000|2024-11-19 04:50:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|74
1731992100000|2024-11-19 04:55:00|||||||||11
1731992400000|2024-11-19 05:00:00|||||||||10
1731992700000|2024-11-19 05:05:00|||||||||12
1731993000000|2024-11-19 05:10:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|73
1731993300000|2024-11-19 05:15:00|||||||||11
1731993600000|2024-11-19 05:20:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|27
1731993900000|2024-11-19 05:25:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|52
1731994200000|2024-11-19 05:30:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|17
1731994500000|2024-11-19 05:35:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|82
1731994800000|2024-11-19 05:40:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|75
1731995100000|2024-11-19 05:45:00|||||||||7
1731995400000|2024-11-19 05:50:00|||||||||10
1731995700000|2024-11-19 05:55:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|56
1731996000000|2024-11-19 06:00:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|74
1731996300000|2024-11-19 06:05:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|64
1731996600000|2024-11-19 06:10:00|||||||||1
1731996900000|2024-11-19 06:15:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|168
1731997200000|2024-11-19 06:20:00|||||||||1
1731997500000|2024-11-19 06:25:00|12252|12248|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|42
1731997800000|2024-11-19 06:30:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|76
1731998100000|2024-11-19 06:35:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|13
1731998400000|2024-11-19 06:40:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|55
1731998700000|2024-11-19 06:45:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|45
1731999000000|2024-11-19 06:50:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|86
1731999300000|2024-11-19 06:55:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|33
1731999600000|2024-11-19 07:00:00|12250.4|12246.4|12262.9|12258.9|12262.9|12258.9|12250.4|12246.4|269
1731999900000|2024-11-19 07:05:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|194
1732000200000|2024-11-19 07:10:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|65
1732000500000|2024-11-19 07:15:00|12264.5|12260.5|12269.2|12265.2|12269.2|12265.2|12259.8|12255.8|181
1732000800000|2024-11-19 07:20:00|12272.3|12268.3|12259.8|12255.8|12272.3|12268.3|12259.8|12255.8|208
1732001100000|2024-11-19 07:25:00|12258.3|12254.3|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|73
1732001400000|2024-11-19 07:30:00|12262.9|12258.9|12262.9|12258.9|12272.3|12268.3|12256.7|12252.7|497
1732001700000|2024-11-19 07:35:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12256.7|12252.7|163
1732002000000|2024-11-19 07:40:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|196
1732002300000|2024-11-19 07:45:00|12261.4|12257.4|12266.1|12262.1|12269.2|12265.2|12261.4|12257.4|275
1732002600000|2024-11-19 07:50:00|12264.5|12260.5|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|263
1732002900000|2024-11-19 07:55:00|12262.9|12258.9|12275.4|12271.4|12275.4|12271.4|12262.9|12258.9|223
1732003200000|2024-11-19 08:00:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|600
1732003500000|2024-11-19 08:05:00|12266.1|12262.1|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|135
1732003800000|2024-11-19 08:10:00|12275.4|12271.4|12303.6|12299.6|12303.6|12299.6|12272.3|12268.3|527
1732004100000|2024-11-19 08:15:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12298.9|12294.9|622
1732004400000|2024-11-19 08:20:00|12305.1|12301.1|12305.1|12301.1|12306.7|12302.7|12300.4|12296.4|516
1732004700000|2024-11-19 08:25:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|225
1732005000000|2024-11-19 08:30:00|12306.7|12302.7|12322.3|12318.3|12322.3|12318.3|12303.6|12299.6|706
1732005300000|2024-11-19 08:35:00|12325.4|12321.4|12341.1|12337.1|12341.1|12337.1|12325.4|12321.4|1451
1732005600000|2024-11-19 08:40:00|12337.9|12333.9|12347.3|12343.3|12347.3|12343.3|12328.6|12324.6|1731
1732005900000|2024-11-19 08:45:00|12344.2|12340.2|12331.7|12327.7|12344.2|12340.2|12325.4|12321.4|1283
1732006200000|2024-11-19 08:50:00|12328.6|12324.6|12337.9|12333.9|12341.1|12337.1|12325.4|12321.4|799
1732006500000|2024-11-19 08:55:00|12339.5|12335.5|12328.6|12324.6|12341.1|12337.1|12325.4|12321.4|332
1732006800000|2024-11-19 09:00:00|12325.4|12321.4|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|616
1732007100000|2024-11-19 09:05:00|12328.6|12324.6|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|368
1732007400000|2024-11-19 09:10:00|12319.2|12315.2|12325.4|12321.4|12328.6|12324.6|12319.2|12315.2|356
1732007700000|2024-11-19 09:15:00|12322.3|12318.3|12347.3|12343.3|12350.4|12346.4|12322.3|12318.3|1258
1732008000000|2024-11-19 09:20:00|12344.2|12340.2|12359.8|12355.8|12366.1|12362.1|12337.9|12333.9|2626
1732008300000|2024-11-19 09:25:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12356.7|12352.7|1182
1732008600000|2024-11-19 09:30:00|12356.7|12352.7|12341.1|12337.1|12366.1|12362.1|12341.1|12337.1|1323
1732008900000|2024-11-19 09:35:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12337.9|12333.9|824
1732009200000|2024-11-19 09:40:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12341.1|12337.1|626
1732009500000|2024-11-19 09:45:00|12356.7|12352.7|12359.8|12355.8|12369.2|12365.2|12353.6|12349.6|874
1732009800000|2024-11-19 09:50:00|12362.9|12358.9|12344.2|12340.2|12362.9|12358.9|12344.2|12340.2|906
1732010100000|2024-11-19 09:55:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|552
1732010400000|2024-11-19 10:00:00|12342.6|12338.6|12331.7|12327.7|12347.3|12343.3|12328.6|12324.6|705
1732010700000|2024-11-19 10:05:00|12333.3|12329.3|12341.1|12337.1|12344.2|12340.2|12328.6|12324.6|1034
1732011000000|2024-11-19 10:10:00|12342.6|12338.6|12350.4|12346.4|12350.4|12346.4|12334.8|12330.8|487
1732011300000|2024-11-19 10:15:00|12347.3|12343.3|12331.7|12327.7|12350.4|12346.4|12331.7|12327.7|355
1732011600000|2024-11-19 10:20:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|347
1732011900000|2024-11-19 10:25:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12325.4|12321.4|304
1732012200000|2024-11-19 10:30:00|12334.8|12330.8|12331.7|12327.7|12341.1|12337.1|12331.7|12327.7|613
1732012500000|2024-11-19 10:35:00|12330.1|12326.1|12334.8|12330.8|12334.8|12330.8|12325.4|12321.4|255
1732012800000|2024-11-19 10:40:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12328.6|12324.6|421
1732013100000|2024-11-19 10:45:00|12336.4|12332.4|12334.8|12330.8|12336.4|12332.4|12334.8|12330.8|140
1732013400000|2024-11-19 10:50:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|365
1732013700000|2024-11-19 10:55:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12325.4|12321.4|355
1732014000000|2024-11-19 11:00:00|12330.1|12326.1|12325.4|12321.4|12334.8|12330.8|12322.3|12318.3|445
1732014300000|2024-11-19 11:05:00|12323.9|12319.9|12316.1|12312.1|12325.4|12321.4|12316.1|12312.1|410
1732014600000|2024-11-19 11:10:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12312.9|12308.9|742
1732014900000|2024-11-19 11:15:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|729
1732015200000|2024-11-19 11:20:00|12319.2|12315.2|12325.4|12321.4|12325.4|12321.4|12316.1|12312.1|689
1732015500000|2024-11-19 11:25:00|12328.6|12324.6|12341.1|12337.1|12341.1|12337.1|12328.6|12324.6|259
1732015800000|2024-11-19 11:30:00|12337.9|12333.9|12328.6|12324.6|12341.1|12337.1|12325.4|12321.4|490
1732016100000|2024-11-19 11:35:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12325.4|12321.4|636
1732016400000|2024-11-19 11:40:00|12333.3|12329.3|12322.3|12318.3|12334.8|12330.8|12322.3|12318.3|313
1732016700000|2024-11-19 11:45:00|12325.4|12321.4|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|253
1732017000000|2024-11-19 11:50:00|12325.4|12321.4|12319.2|12315.2|12325.4|12321.4|12312.9|12308.9|270
1732017300000|2024-11-19 11:55:00|12316.1|12312.1|12309.8|12305.8|12319.2|12315.2|12306.7|12302.7|461
1732017600000|2024-11-19 12:00:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|570
1732017900000|2024-11-19 12:05:00|12312.9|12308.9|12319.2|12315.2|12319.2|12315.2|12309.8|12305.8|306
1732018200000|2024-11-19 12:10:00|12322.3|12318.3|12319.2|12315.2|12325.4|12321.4|12312.9|12308.9|368
1732018500000|2024-11-19 12:15:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12317.6|12313.6|276
1732018800000|2024-11-19 12:20:00|12316.1|12312.1|12325.4|12321.4|12331.7|12327.7|12316.1|12312.1|555
1732019100000|2024-11-19 12:25:00|12323.9|12319.9|12328.6|12324.6|12331.7|12327.7|12319.2|12315.2|375
1732019400000|2024-11-19 12:30:00|12330.1|12326.1|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|396
1732019700000|2024-11-19 12:35:00|12330.1|12326.1|12325.4|12321.4|12331.7|12327.7|12319.2|12315.2|473
1732020000000|2024-11-19 12:40:00|12322.3|12318.3|12322.3|12318.3|12331.7|12327.7|12322.3|12318.3|976
1732020300000|2024-11-19 12:45:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|366
1732020600000|2024-11-19 12:50:00|12325.4|12321.4|12341.1|12337.1|12341.1|12337.1|12322.3|12318.3|957
1732020900000|2024-11-19 12:55:00|12347.3|12343.3|12341.1|12337.1|12347.3|12343.3|12334.8|12330.8|842
1732021200000|2024-11-19 13:00:00|12344.2|12340.2|12334.8|12330.8|12347.3|12343.3|12334.8|12330.8|934
1732021500000|2024-11-19 13:05:00|12337.9|12333.9|12344.2|12340.2|12344.2|12340.2|12331.7|12327.7|661
1732021800000|2024-11-19 13:10:00|12347.3|12343.3|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|683
1732022100000|2024-11-19 13:15:00|12345.8|12341.8|12353.6|12349.6|12356.7|12352.7|12344.2|12340.2|1055
1732022400000|2024-11-19 13:20:00|12356.7|12352.7|12359.8|12355.8|12362.9|12358.9|12353.6|12349.6|1634
1732022700000|2024-11-19 13:25:00|12356.7|12352.7|12366.1|12362.1|12372.3|12368.3|12356.7|12352.7|882
1732023000000|2024-11-19 13:30:00|12362.9|12358.9|12378.6|12374.6|12381.7|12377.7|12356.7|12352.7|4154
1732023300000|2024-11-19 13:35:00|12377|12373|12372.3|12368.3|12384.8|12380.8|12372.3|12368.3|1619
1732023600000|2024-11-19 13:40:00|12369.2|12365.2|12384.8|12380.8|12387.9|12383.9|12369.2|12365.2|1220
1732023900000|2024-11-19 13:45:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12381.7|12377.7|2002
1732024200000|2024-11-19 13:50:00|12394.2|12390.2|12384.8|12380.8|12397.3|12393.3|12378.6|12374.6|1306
1732024500000|2024-11-19 13:55:00|12387.9|12383.9|12394.2|12390.2|12403.6|12399.6|12387.9|12383.9|1515
1732024800000|2024-11-19 14:00:00|12397.3|12393.3|12387.9|12383.9|12400.4|12396.4|12378.6|12374.6|1541
1732025100000|2024-11-19 14:05:00|12391.1|12387.1|12353.6|12349.6|12391.1|12387.1|12347.3|12343.3|5214
1732025400000|2024-11-19 14:10:00|12356.7|12352.7|12350.4|12346.4|12362.9|12358.9|12341.1|12337.1|2268
1732025700000|2024-11-19 14:15:00|12353.6|12349.6|12353.6|12349.6|12362.9|12358.9|12350.4|12346.4|5788
1732026000000|2024-11-19 14:20:00|12350.4|12346.4|12334.8|12330.8|12350.4|12346.4|12331.7|12327.7|2168
1732026300000|2024-11-19 14:25:00|12337.9|12333.9|12325.4|12321.4|12337.9|12333.9|12322.3|12318.3|1372
1732026600000|2024-11-19 14:30:00|12327|12323|12334.8|12330.8|12334.8|12330.8|12322.3|12318.3|1503
1732026900000|2024-11-19 14:35:00|12337.9|12333.9|12325.4|12321.4|12337.9|12333.9|12319.2|12315.2|1099
1732027200000|2024-11-19 14:40:00|12328.6|12324.6|12328.6|12324.6|12334.8|12330.8|12322.3|12318.3|1297
1732027500000|2024-11-19 14:45:00|12331.7|12327.7|12337.9|12333.9|12339.5|12335.5|12322.3|12318.3|1253
1732027800000|2024-11-19 14:50:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12319.2|12315.2|1423
1732028100000|2024-11-19 14:55:00|12331.7|12327.7|12319.2|12315.2|12334.8|12330.8|12319.2|12315.2|5296
1732028400000|2024-11-19 15:00:00|12316.1|12312.1|12316.1|12312.1|12325.4|12321.4|12312.9|12308.9|1623
1732028700000|2024-11-19 15:05:00|12319.2|12315.2|12325.4|12321.4|12334.8|12330.8|12319.2|12315.2|7583
1732029000000|2024-11-19 15:10:00|12323.9|12319.9|12319.2|12315.2|12323.9|12319.9|12306.7|12302.7|3444
1732029300000|2024-11-19 15:15:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12312.9|12308.9|1299
1732029600000|2024-11-19 15:20:00|12319.2|12315.2|12331.7|12327.7|12334.8|12330.8|12316.1|12312.1|612
1732029900000|2024-11-19 15:25:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12322.3|12318.3|862
1732030200000|2024-11-19 15:30:00|12331.7|12327.7|12322.3|12318.3|12344.2|12340.2|12312.9|12308.9|1631
1732030500000|2024-11-19 15:35:00|12320.8|12316.8|12328.6|12324.6|12344.2|12340.2|12319.2|12315.2|2141
1732030800000|2024-11-19 15:40:00|12325.4|12321.4|12350.4|12346.4|12350.4|12346.4|12325.4|12321.4|1385
1732031100000|2024-11-19 15:45:00|12348.9|12344.9|12347.3|12343.3|12359.8|12355.8|12344.2|12340.2|4251
1732031400000|2024-11-19 15:50:00|12344.2|12340.2|12350.4|12346.4|12350.4|12346.4|12337.9|12333.9|1383
1732031700000|2024-11-19 15:55:00|12347.3|12343.3|12337.9|12333.9|12348.9|12344.9|12337.9|12333.9|836
1732032000000|2024-11-19 16:00:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12331.7|12327.7|701
1732032300000|2024-11-19 16:05:00|12334.8|12330.8|12350.4|12346.4|12350.4|12346.4|12331.7|12327.7|2011
1732032600000|2024-11-19 16:10:00|12353.6|12349.6|12344.2|12340.2|12353.6|12349.6|12344.2|12340.2|594
1732032900000|2024-11-19 16:15:00|12347.3|12343.3|12328.6|12324.6|12347.3|12343.3|12328.6|12324.6|705
1732033200000|2024-11-19 16:20:00|12325.4|12321.4|12316.1|12312.1|12325.4|12321.4|12316.1|12312.1|487
1732033500000|2024-11-19 16:25:00|12319.2|12315.2|12314.5|12310.5|12322.3|12318.3|12312.9|12308.9|1224
1732033800000|2024-11-19 16:30:00|12312.9|12308.9|12312.9|12308.9|12322.3|12318.3|12312.9|12308.9|1209
1732034100000|2024-11-19 16:35:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|422
1732034400000|2024-11-19 16:40:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|375
1732034700000|2024-11-19 16:45:00|12319.2|12315.2|12325.4|12321.4|12325.4|12321.4|12317.6|12313.6|404
1732035000000|2024-11-19 16:50:00|12328.6|12324.6|12334.8|12330.8|12334.8|12330.8|12325.4|12321.4|630
1732035300000|2024-11-19 16:55:00|12331.7|12327.7|12341.1|12337.1|12341.1|12337.1|12325.4|12321.4|1651
1732035600000|2024-11-19 17:00:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12325.4|12321.4|955
1732035900000|2024-11-19 17:05:00|12331.7|12327.7|12341.1|12337.1|12344.2|12340.2|12331.7|12327.7|11894
1732036200000|2024-11-19 17:10:00|12337.9|12333.9|12344.2|12340.2|12344.2|12340.2|12334.8|12330.8|575
1732036500000|2024-11-19 17:15:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|3453
1732036800000|2024-11-19 17:20:00|12348.9|12344.9|12356.7|12352.7|12359.8|12355.8|12347.3|12343.3|2422
1732037100000|2024-11-19 17:25:00|12353.6|12349.6|12347.3|12343.3|12356.7|12352.7|12347.3|12343.3|577
1732037400000|2024-11-19 17:30:00|12350.4|12346.4|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|1309
1732037700000|2024-11-19 17:35:00|12347.3|12343.3|12341.1|12337.1|12347.3|12343.3|12337.9|12333.9|513
1732038000000|2024-11-19 17:40:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12337.9|12333.9|994
1732038300000|2024-11-19 17:45:00|12337.9|12333.9|12334.8|12330.8|12341.1|12337.1|12334.8|12330.8|456
1732038600000|2024-11-19 17:50:00|12331.7|12327.7|12328.6|12324.6|12333.3|12329.3|12328.6|12324.6|177
1732038900000|2024-11-19 17:55:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|378
1732039200000|2024-11-19 18:00:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12303.6|12299.6|3242
1732039500000|2024-11-19 18:05:00|12312.9|12308.9|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|214
1732039800000|2024-11-19 18:10:00|12322.3|12318.3|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|514
1732040100000|2024-11-19 18:15:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|300
1732040400000|2024-11-19 18:20:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|428
1732040700000|2024-11-19 18:25:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|9020
1732041000000|2024-11-19 18:30:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|60
1732041300000|2024-11-19 18:35:00|12334.8|12330.8|12341.1|12337.1|12344.2|12340.2|12331.7|12327.7|1403
1732041600000|2024-11-19 18:40:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|3273
1732041900000|2024-11-19 18:45:00|12337.9|12333.9|12344.2|12340.2|12347.3|12343.3|12337.9|12333.9|1366
1732042200000|2024-11-19 18:50:00|12345.8|12341.8|12344.2|12340.2|12345.8|12341.8|12337.9|12333.9|875
1732042500000|2024-11-19 18:55:00|12347.3|12343.3|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|1455
1732042800000|2024-11-19 19:00:00|12337.9|12333.9|12331.7|12327.7|12344.2|12340.2|12331.7|12327.7|437
1732043100000|2024-11-19 19:05:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12322.3|12318.3|603
1732043400000|2024-11-19 19:10:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|818
1732043700000|2024-11-19 19:15:00|12336.4|12332.4|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|969
1732044000000|2024-11-19 19:20:00|12328.6|12324.6|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|347
1732044300000|2024-11-19 19:25:00|12331.7|12327.7|12325.4|12321.4|12333.3|12329.3|12322.3|12318.3|376
1732044600000|2024-11-19 19:30:00|12322.3|12318.3|12319.2|12315.2|12325.4|12321.4|12316.1|12312.1|535
1732044900000|2024-11-19 19:35:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|249
1732045200000|2024-11-19 19:40:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|325
1732045500000|2024-11-19 19:45:00|12322.3|12318.3|12334.8|12330.8|12334.8|12330.8|12322.3|12318.3|378
1732045800000|2024-11-19 19:50:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|372
1732046100000|2024-11-19 19:55:00|12344.2|12340.2|12334.8|12330.8|12347.3|12343.3|12331.7|12327.7|1653
1732046400000|2024-11-19 20:00:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|744
1732046700000|2024-11-19 20:05:00|12328.6|12324.6|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|261
1732047000000|2024-11-19 20:10:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12319.2|12315.2|336
1732047300000|2024-11-19 20:15:00|12327|12323|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|301
1732047600000|2024-11-19 20:20:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|300
1732047900000|2024-11-19 20:25:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|130
1732048200000|2024-11-19 20:30:00|12316.1|12312.1|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|861
1732048500000|2024-11-19 20:35:00|12311.4|12307.4|12316.1|12312.1|12316.1|12312.1|12311.4|12307.4|233
1732048800000|2024-11-19 20:40:00|12312.9|12308.9|12300.4|12296.4|12316.1|12312.1|12300.4|12296.4|509
1732049100000|2024-11-19 20:45:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|843
1732049400000|2024-11-19 20:50:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|547
1732049700000|2024-11-19 20:55:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|1969
1732050000000|2024-11-19 21:00:00|12309.8|12305.8|12300.4|12296.4|12312.9|12308.9|12297.3|12293.3|1433
1732050300000|2024-11-19 21:05:00|12298.9|12294.9|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|772
1732050600000|2024-11-19 21:10:00|12297.3|12293.3|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|519
1732050900000|2024-11-19 21:15:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|409
1732051200000|2024-11-19 21:20:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|363
1732051500000|2024-11-19 21:25:00|12300.4|12296.4|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|903
1732051800000|2024-11-19 21:30:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|650
1732052100000|2024-11-19 21:35:00|12297.3|12293.3|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|329
1732052400000|2024-11-19 21:40:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|401
1732052700000|2024-11-19 21:45:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|455
1732053000000|2024-11-19 21:50:00|12298.9|12294.9|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|142
1732053300000|2024-11-19 21:55:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|186
1732057200000|2024-11-19 23:00:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|52
1732057500000|2024-11-19 23:05:00|12298.9|12294.9|12291.1|12287.1|12300.4|12296.4|12291.1|12287.1|57
1732057800000|2024-11-19 23:10:00|12292.6|12288.6|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|95
1732058100000|2024-11-19 23:15:00|12292.6|12288.6|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|35
1732058400000|2024-11-19 23:20:00|||||||||9
1732058700000|2024-11-19 23:25:00|12292.6|12288.6|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|35
1732059000000|2024-11-19 23:30:00|||||||||16
1732059300000|2024-11-19 23:35:00|12292.6|12288.6|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|51
1732059600000|2024-11-19 23:40:00|12287.9|12283.9|12287.9|12283.9|12289.5|12285.5|12284.8|12280.8|76
1732059900000|2024-11-19 23:45:00|12286.4|12282.4|12287.9|12283.9|12287.9|12283.9|12286.4|12282.4|25
1732060200000|2024-11-19 23:50:00|12286.4|12282.4|12281.7|12277.7|12287.9|12283.9|12278.6|12274.6|223
1732060500000|2024-11-19 23:55:00|12280.1|12276.1|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|189
1732060800000|2024-11-20 00:00:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|105
1732061100000|2024-11-20 00:05:00|12287.9|12283.9|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|110
1732061400000|2024-11-20 00:10:00|12300.4|12296.4|12287.9|12283.9|12306.7|12302.7|12287.9|12283.9|338
1732061700000|2024-11-20 00:15:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|192
1732062000000|2024-11-20 00:20:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|135
1732062300000|2024-11-20 00:25:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|139
1732062600000|2024-11-20 00:30:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12295.8|12291.8|104
1732062900000|2024-11-20 00:35:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|21
1732063200000|2024-11-20 00:40:00|12298.9|12294.9|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|118
1732063500000|2024-11-20 00:45:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|35
1732063800000|2024-11-20 00:50:00|12305.1|12301.1|12309.8|12305.8|12309.8|12305.8|12305.1|12301.1|56
1732064100000|2024-11-20 00:55:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|64
1732064400000|2024-11-20 01:00:00|||||||||50
1732064700000|2024-11-20 01:05:00|12306.7|12302.7|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|272
1732065000000|2024-11-20 01:10:00|12311.4|12307.4|12300.4|12296.4|12311.4|12307.4|12300.4|12296.4|176
1732065300000|2024-11-20 01:15:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|58
1732065600000|2024-11-20 01:20:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|126
1732065900000|2024-11-20 01:25:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|95
1732066200000|2024-11-20 01:30:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|101
1732066500000|2024-11-20 01:35:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|11
1732066800000|2024-11-20 01:40:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|81
1732067100000|2024-11-20 01:45:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|199
1732067400000|2024-11-20 01:50:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|153
1732067700000|2024-11-20 01:55:00|12306.7|12302.7|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|117
1732068000000|2024-11-20 02:00:00|12308.3|12304.3|12306.7|12302.7|12308.3|12304.3|12306.7|12302.7|24
1732068300000|2024-11-20 02:05:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|98
1732068600000|2024-11-20 02:10:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|156
1732068900000|2024-11-20 02:15:00|12295.8|12291.8|12297.3|12293.3|12298.9|12294.9|12294.2|12290.2|35
1732069200000|2024-11-20 02:20:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|74
1732069500000|2024-11-20 02:25:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|93
1732069800000|2024-11-20 02:30:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|64
1732070100000|2024-11-20 02:35:00|||||||||47
1732070700000|2024-11-20 02:45:00|12295.8|12291.8|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|167
1732071000000|2024-11-20 02:50:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|113
1732071300000|2024-11-20 02:55:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|63
1732071600000|2024-11-20 03:00:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|90
1732071900000|2024-11-20 03:05:00|12287.9|12283.9|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|167
1732072200000|2024-11-20 03:10:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|153
1732072500000|2024-11-20 03:15:00|12295.8|12291.8|12295.8|12291.8|12297.3|12293.3|12294.2|12290.2|308
1732072800000|2024-11-20 03:20:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|72
1732073100000|2024-11-20 03:25:00|12292.6|12288.6|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|196
1732073400000|2024-11-20 03:30:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|194
1732073700000|2024-11-20 03:35:00|12291.1|12287.1|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|197
1732074000000|2024-11-20 03:40:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|84
1732074300000|2024-11-20 03:45:00|||||||||47
1732074600000|2024-11-20 03:50:00|12287.9|12283.9|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|107
1732074900000|2024-11-20 03:55:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|150
1732075200000|2024-11-20 04:00:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|59
1732075500000|2024-11-20 04:05:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|55
1732075800000|2024-11-20 04:10:00|||||||||36
1732076100000|2024-11-20 04:15:00|||||||||20
1732076400000|2024-11-20 04:20:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|33
1732076700000|2024-11-20 04:25:00|12273.9|12269.9|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|205
1732077000000|2024-11-20 04:30:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|112
1732077300000|2024-11-20 04:35:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|67
1732077600000|2024-11-20 04:40:00|12278.6|12274.6|12280.1|12276.1|12281.7|12277.7|12278.6|12274.6|160
1732077900000|2024-11-20 04:45:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|23
1732078200000|2024-11-20 04:50:00|||||||||39
1732078500000|2024-11-20 04:55:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|76
1732078800000|2024-11-20 05:00:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|106
1732079100000|2024-11-20 05:05:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|123
1732079400000|2024-11-20 05:10:00|12277|12273|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|28
1732079700000|2024-11-20 05:15:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|127
1732080000000|2024-11-20 05:20:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|70
1732080300000|2024-11-20 05:25:00|||||||||38
1732080600000|2024-11-20 05:30:00|12273.9|12269.9|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|41
1732080900000|2024-11-20 05:35:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|83
1732081200000|2024-11-20 05:40:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|125
1732081500000|2024-11-20 05:45:00|||||||||30
1732081800000|2024-11-20 05:50:00|12286.4|12282.4|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|85
1732082100000|2024-11-20 05:55:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|98
1732082400000|2024-11-20 06:00:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|121
1732082700000|2024-11-20 06:05:00|12281.7|12277.7|12283.3|12279.3|12284.8|12280.8|12281.7|12277.7|96
1732083000000|2024-11-20 06:10:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|62
1732083300000|2024-11-20 06:15:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|64
1732083600000|2024-11-20 06:20:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|55
1732083900000|2024-11-20 06:25:00|12272.3|12268.3|12262.9|12258.9|12272.3|12268.3|12259.8|12255.8|532
1732084200000|2024-11-20 06:30:00|12259.8|12255.8|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|424
1732084500000|2024-11-20 06:35:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|251
1732084800000|2024-11-20 06:40:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|274
1732085100000|2024-11-20 06:45:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12261.4|12257.4|102
1732085400000|2024-11-20 06:50:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|370
1732085700000|2024-11-20 06:55:00|12258.3|12254.3|12266.1|12262.1|12266.1|12262.1|12256.7|12252.7|131
1732086000000|2024-11-20 07:00:00|12267.6|12263.6|12255.1|12251.1|12269.2|12265.2|12253.6|12249.6|451
1732086300000|2024-11-20 07:05:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|349
1732086600000|2024-11-20 07:10:00|12258.3|12254.3|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|257
1732086900000|2024-11-20 07:15:00|12258.3|12254.3|12253.6|12249.6|12259.8|12255.8|12250.4|12246.4|344
1732087200000|2024-11-20 07:20:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|118
1732087500000|2024-11-20 07:25:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|229
1732087800000|2024-11-20 07:30:00|12250.4|12246.4|12241.1|12237.1|12253.6|12249.6|12241.1|12237.1|446
1732088100000|2024-11-20 07:35:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|255
1732088400000|2024-11-20 07:40:00|12241.1|12237.1|12244.2|12240.2|12247.3|12243.3|12237.9|12233.9|276
1732088700000|2024-11-20 07:45:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|135
1732089000000|2024-11-20 07:50:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|207
1732089300000|2024-11-20 07:55:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|218
1732089600000|2024-11-20 08:00:00|12244.2|12240.2|12237.9|12233.9|12245.8|12241.8|12237.9|12233.9|356
1732089900000|2024-11-20 08:05:00|12241.1|12237.1|12244.2|12240.2|12247.3|12243.3|12237.9|12233.9|328
1732090200000|2024-11-20 08:10:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|391
1732090500000|2024-11-20 08:15:00|12242.6|12238.6|12244.2|12240.2|12250.4|12246.4|12237.9|12233.9|299
1732090800000|2024-11-20 08:20:00|12241.1|12237.1|12253.6|12249.6|12258.3|12254.3|12241.1|12237.1|512
1732091100000|2024-11-20 08:25:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|265
1732091400000|2024-11-20 08:30:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|342
1732091700000|2024-11-20 08:35:00|12259.8|12255.8|12250.4|12246.4|12259.8|12255.8|12250.4|12246.4|318
1732092000000|2024-11-20 08:40:00|12248.9|12244.9|12255.1|12251.1|12256.7|12252.7|12247.3|12243.3|209
1732092300000|2024-11-20 08:45:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|191
1732092600000|2024-11-20 08:50:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|400
1732092900000|2024-11-20 08:55:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|327
1732093200000|2024-11-20 09:00:00|12245.8|12241.8|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|251
1732093500000|2024-11-20 09:05:00|12253.6|12249.6|12244.2|12240.2|12253.6|12249.6|12244.2|12240.2|435
1732093800000|2024-11-20 09:10:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|268
1732094100000|2024-11-20 09:15:00|12244.2|12240.2|12237.9|12233.9|12247.3|12243.3|12237.9|12233.9|349
1732094400000|2024-11-20 09:20:00|12239.5|12235.5|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|85
1732094700000|2024-11-20 09:25:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12233.3|12229.3|329
1732095000000|2024-11-20 09:30:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|427
1732095300000|2024-11-20 09:35:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|246
1732095600000|2024-11-20 09:40:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|139
1732095900000|2024-11-20 09:45:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|145
1732096200000|2024-11-20 09:50:00|12256.7|12252.7|12247.3|12243.3|12256.7|12252.7|12247.3|12243.3|351
1732096500000|2024-11-20 09:55:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|66
1732096800000|2024-11-20 10:00:00|12245.8|12241.8|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|165
1732097100000|2024-11-20 10:05:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|148
1732097400000|2024-11-20 10:10:00|||||||||95
1732097700000|2024-11-20 10:15:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|336
1732098000000|2024-11-20 10:20:00|12255.1|12251.1|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|798
1732098300000|2024-11-20 10:25:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|186
1732098600000|2024-11-20 10:30:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|450
1732098900000|2024-11-20 10:35:00|12258.3|12254.3|12250.4|12246.4|12258.3|12254.3|12250.4|12246.4|101
1732099200000|2024-11-20 10:40:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|228
1732099500000|2024-11-20 10:45:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|594
1732099800000|2024-11-20 10:50:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|277
1732100100000|2024-11-20 10:55:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|115
1732100400000|2024-11-20 11:00:00|12245.8|12241.8|12237.9|12233.9|12247.3|12243.3|12237.9|12233.9|388
1732100700000|2024-11-20 11:05:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|152
1732101000000|2024-11-20 11:10:00|12239.5|12235.5|12241.1|12237.1|12247.3|12243.3|12237.9|12233.9|620
1732101300000|2024-11-20 11:15:00|12237.9|12233.9|12244.2|12240.2|12244.2|12240.2|12237.9|12233.9|165
1732101600000|2024-11-20 11:20:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12234.8|12230.8|481
1732101900000|2024-11-20 11:25:00|12241.1|12237.1|12250.4|12246.4|12250.4|12246.4|12241.1|12237.1|233
1732102200000|2024-11-20 11:30:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|437
1732102500000|2024-11-20 11:35:00|12242.6|12238.6|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|187
1732102800000|2024-11-20 11:40:00|12244.2|12240.2|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|630
1732103100000|2024-11-20 11:45:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|156
1732103400000|2024-11-20 11:50:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|139
1732103700000|2024-11-20 11:55:00|12244.2|12240.2|12234.8|12230.8|12244.2|12240.2|12234.8|12230.8|194
1732104000000|2024-11-20 12:00:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12225.4|12221.4|233
1732104300000|2024-11-20 12:05:00|12231.7|12227.7|12237.9|12233.9|12241.1|12237.1|12231.7|12227.7|165
1732104600000|2024-11-20 12:10:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|175
1732104900000|2024-11-20 12:15:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|552
1732105200000|2024-11-20 12:20:00|12231.7|12227.7|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|503
1732105500000|2024-11-20 12:25:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12228.6|12224.6|170
1732105800000|2024-11-20 12:30:00|12228.6|12224.6|12225.4|12221.4|12231.7|12227.7|12222.3|12218.3|322
1732106100000|2024-11-20 12:35:00|12223.9|12219.9|12234.8|12230.8|12237.9|12233.9|12223.9|12219.9|490
1732106400000|2024-11-20 12:40:00|12237.9|12233.9|12231.7|12227.7|12237.9|12233.9|12228.6|12224.6|338
1732106700000|2024-11-20 12:45:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|357
1732107000000|2024-11-20 12:50:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|462
1732107300000|2024-11-20 12:55:00|12239.5|12235.5|12247.3|12243.3|12250.4|12246.4|12237.9|12233.9|948
1732107600000|2024-11-20 13:00:00|12244.2|12240.2|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|473
1732107900000|2024-11-20 13:05:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|1292
1732108200000|2024-11-20 13:10:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|1149
1732108500000|2024-11-20 13:15:00|12244.2|12240.2|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|579
1732108800000|2024-11-20 13:20:00|12244.2|12240.2|12228.6|12224.6|12253.6|12249.6|12228.6|12224.6|2199
1732109100000|2024-11-20 13:25:00|12231.7|12227.7|12231.7|12227.7|12237.9|12233.9|12225.4|12221.4|951
1732109400000|2024-11-20 13:30:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12222.3|12218.3|557
1732109700000|2024-11-20 13:35:00|12228.6|12224.6|12233.3|12229.3|12233.3|12229.3|12225.4|12221.4|565
1732110000000|2024-11-20 13:40:00|12231.7|12227.7|12237.9|12233.9|12241.1|12237.1|12231.7|12227.7|901
1732110300000|2024-11-20 13:45:00|12234.8|12230.8|12231.7|12227.7|12237.9|12233.9|12228.6|12224.6|201
1732110600000|2024-11-20 13:50:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12219.2|12215.2|512
1732110900000|2024-11-20 13:55:00|12225.4|12221.4|12222.3|12218.3|12228.6|12224.6|12216.1|12212.1|1274
1732111200000|2024-11-20 14:00:00|12225.4|12221.4|12212.9|12208.9|12228.6|12224.6|12212.9|12208.9|807
1732111500000|2024-11-20 14:05:00|12211.4|12207.4|12225.4|12221.4|12228.6|12224.6|12209.8|12205.8|947
1732111800000|2024-11-20 14:10:00|12223.9|12219.9|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|2611
1732112100000|2024-11-20 14:15:00|12222.3|12218.3|12222.3|12218.3|12231.7|12227.7|12216.1|12212.1|2183
1732112400000|2024-11-20 14:20:00|12225.4|12221.4|12244.2|12240.2|12262.9|12258.9|12225.4|12221.4|3539
1732112700000|2024-11-20 14:25:00|12241.1|12237.1|12231.7|12227.7|12241.1|12237.1|12228.6|12224.6|1006
1732113000000|2024-11-20 14:30:00|12228.6|12224.6|12250.4|12246.4|12256.7|12252.7|12228.6|12224.6|1573
1732113300000|2024-11-20 14:35:00|12253.6|12249.6|12244.2|12240.2|12266.1|12262.1|12244.2|12240.2|1298
1732113600000|2024-11-20 14:40:00|12247.3|12243.3|12241.1|12237.1|12247.3|12243.3|12237.9|12233.9|930
1732113900000|2024-11-20 14:45:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12228.6|12224.6|1205
1732114200000|2024-11-20 14:50:00|12231.7|12227.7|12241.1|12237.1|12244.2|12240.2|12231.7|12227.7|1469
1732114500000|2024-11-20 14:55:00|12244.2|12240.2|12256.7|12252.7|12259.8|12255.8|12241.1|12237.1|831
1732114800000|2024-11-20 15:00:00|12253.6|12249.6|12262.9|12258.9|12266.1|12262.1|12253.6|12249.6|2945
1732115100000|2024-11-20 15:05:00|12266.1|12262.1|12275.4|12271.4|12287.9|12283.9|12262.9|12258.9|5267
1732115400000|2024-11-20 15:10:00|12272.3|12268.3|12275.4|12271.4|12281.7|12277.7|12272.3|12268.3|4253
1732115700000|2024-11-20 15:15:00|12278.6|12274.6|12291.1|12287.1|12294.2|12290.2|12275.4|12271.4|1807
1732116000000|2024-11-20 15:20:00|12294.2|12290.2|12281.7|12277.7|12300.4|12296.4|12281.7|12277.7|1398
1732116300000|2024-11-20 15:25:00|12284.8|12280.8|12275.4|12271.4|12287.9|12283.9|12272.3|12268.3|1582
1732116600000|2024-11-20 15:30:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12262.9|12258.9|2572
1732116900000|2024-11-20 15:35:00|12281.7|12277.7|12275.4|12271.4|12284.8|12280.8|12275.4|12271.4|11233
1732117200000|2024-11-20 15:40:00|12277|12273|12284.8|12280.8|12287.9|12283.9|12275.4|12271.4|3280
1732117500000|2024-11-20 15:45:00|12286.4|12282.4|12269.2|12265.2|12287.9|12283.9|12266.1|12262.1|566
1732117800000|2024-11-20 15:50:00|12270.8|12266.8|12270.8|12266.8|12272.3|12268.3|12269.2|12265.2|1013
1732118100000|2024-11-20 15:55:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|3519
1732118400000|2024-11-20 16:00:00|12269.2|12265.2|12281.7|12277.7|12284.8|12280.8|12269.2|12265.2|3629
1732118700000|2024-11-20 16:05:00|12278.6|12274.6|12287.9|12283.9|12287.9|12283.9|12275.4|12271.4|1930
1732119000000|2024-11-20 16:10:00|12291.1|12287.1|12287.9|12283.9|12303.6|12299.6|12284.8|12280.8|1636
1732119300000|2024-11-20 16:15:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12275.4|12271.4|2154
1732119600000|2024-11-20 16:20:00|12281.7|12277.7|12300.4|12296.4|12309.8|12305.8|12281.7|12277.7|2382
1732119900000|2024-11-20 16:25:00|12303.6|12299.6|12312.9|12308.9|12316.1|12312.1|12297.3|12293.3|7215
1732120200000|2024-11-20 16:30:00|12309.8|12305.8|12303.6|12299.6|12316.1|12312.1|12303.6|12299.6|1682
1732120500000|2024-11-20 16:35:00|12300.4|12296.4|12303.6|12299.6|12309.8|12305.8|12300.4|12296.4|1531
1732120800000|2024-11-20 16:40:00|12309.8|12305.8|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|1429
1732121100000|2024-11-20 16:45:00|12309.8|12305.8|12300.4|12296.4|12309.8|12305.8|12300.4|12296.4|1425
1732121400000|2024-11-20 16:50:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|1550
1732121700000|2024-11-20 16:55:00|12303.6|12299.6|12297.3|12293.3|12303.6|12299.6|12294.2|12290.2|1481
1732122000000|2024-11-20 17:00:00|12294.2|12290.2|12300.4|12296.4|12303.6|12299.6|12294.2|12290.2|1338
1732122300000|2024-11-20 17:05:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|1037
1732122600000|2024-11-20 17:10:00|12300.4|12296.4|12309.8|12305.8|12309.8|12305.8|12297.3|12293.3|1838
1732122900000|2024-11-20 17:15:00|12306.7|12302.7|12303.6|12299.6|12309.8|12305.8|12297.3|12293.3|1807
1732123200000|2024-11-20 17:20:00|12306.7|12302.7|12306.7|12302.7|12312.9|12308.9|12303.6|12299.6|624
1732123500000|2024-11-20 17:25:00|12309.8|12305.8|12319.2|12315.2|12319.2|12315.2|12308.3|12304.3|970
1732123800000|2024-11-20 17:30:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|1037
1732124100000|2024-11-20 17:35:00|12312.9|12308.9|12312.9|12308.9|12314.5|12310.5|12309.8|12305.8|516
1732124400000|2024-11-20 17:40:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|725
1732124700000|2024-11-20 17:45:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12308.3|12304.3|714
1732125000000|2024-11-20 17:50:00|12309.8|12305.8|12306.7|12302.7|12312.9|12308.9|12300.4|12296.4|893
1732125300000|2024-11-20 17:55:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12300.4|12296.4|748
1732125600000|2024-11-20 18:00:00|12308.3|12304.3|12272.3|12268.3|12316.1|12312.1|12250.4|12246.4|2582
1732125900000|2024-11-20 18:05:00|12275.4|12271.4|12269.2|12265.2|12280.1|12276.1|12269.2|12265.2|1531
1732126200000|2024-11-20 18:10:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|3406
1732126500000|2024-11-20 18:15:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12253.6|12249.6|1277
1732126800000|2024-11-20 18:20:00|12266.1|12262.1|12275.4|12271.4|12278.6|12274.6|12253.6|12249.6|7940
1732127100000|2024-11-20 18:25:00|12272.3|12268.3|12272.3|12268.3|12273.9|12269.9|12262.9|12258.9|2622
1732127400000|2024-11-20 18:30:00|12273.9|12269.9|12269.2|12265.2|12278.6|12274.6|12266.1|12262.1|597
1732127700000|2024-11-20 18:35:00|12272.3|12268.3|12266.1|12262.1|12272.3|12268.3|12256.7|12252.7|4181
1732128000000|2024-11-20 18:40:00|12267.6|12263.6|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|1609
1732128300000|2024-11-20 18:45:00|12272.3|12268.3|12259.8|12255.8|12275.4|12271.4|12259.8|12255.8|747
1732128600000|2024-11-20 18:50:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|676
1732128900000|2024-11-20 18:55:00|12269.2|12265.2|12269.2|12265.2|12278.6|12274.6|12266.1|12262.1|2535
1732129200000|2024-11-20 19:00:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12262.9|12258.9|1108
1732129500000|2024-11-20 19:05:00|12272.3|12268.3|12266.1|12262.1|12272.3|12268.3|12259.8|12255.8|732
1732129800000|2024-11-20 19:10:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|212
1732130100000|2024-11-20 19:15:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|227
1732130400000|2024-11-20 19:20:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|307
1732130700000|2024-11-20 19:25:00|12264.5|12260.5|12275.4|12271.4|12278.6|12274.6|12262.9|12258.9|5836
1732131000000|2024-11-20 19:30:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|838
1732131300000|2024-11-20 19:35:00|12281.7|12277.7|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|1350
1732131600000|2024-11-20 19:40:00|12284.8|12280.8|12294.2|12290.2|12294.2|12290.2|12281.7|12277.7|501
1732131900000|2024-11-20 19:45:00|12297.3|12293.3|12287.9|12283.9|12297.3|12293.3|12284.8|12280.8|487
1732132200000|2024-11-20 19:50:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|356
1732132500000|2024-11-20 19:55:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|2572
1732132800000|2024-11-20 20:00:00|12278.6|12274.6|12256.7|12252.7|12281.7|12277.7|12256.7|12252.7|2680
1732133100000|2024-11-20 20:05:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12252|12248|1682
1732133400000|2024-11-20 20:10:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12256.7|12252.7|613
1732133700000|2024-11-20 20:15:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|445
1732134000000|2024-11-20 20:20:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|815
1732134300000|2024-11-20 20:25:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|763
1732134600000|2024-11-20 20:30:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|1063
1732134900000|2024-11-20 20:35:00|12270.8|12266.8|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|943
1732135200000|2024-11-20 20:40:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|762
1732135500000|2024-11-20 20:45:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12272.3|12268.3|608
1732135800000|2024-11-20 20:50:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|644
1732136100000|2024-11-20 20:55:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|1703
1732136400000|2024-11-20 21:00:00|12269.2|12265.2|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|1595
1732136700000|2024-11-20 21:05:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|410
1732137000000|2024-11-20 21:10:00|12262.9|12258.9|12269.2|12265.2|12269.2|12265.2|12256.7|12252.7|625
1732137300000|2024-11-20 21:15:00|12266.1|12262.1|12259.8|12255.8|12269.2|12265.2|12259.8|12255.8|484
1732137600000|2024-11-20 21:20:00|12258.3|12254.3|12262.9|12258.9|12272.3|12268.3|12258.3|12254.3|939
1732137900000|2024-11-20 21:25:00|12259.8|12255.8|12272.3|12268.3|12275.4|12271.4|12259.8|12255.8|1469
1732138200000|2024-11-20 21:30:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|578
1732138500000|2024-11-20 21:35:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|185
1732138800000|2024-11-20 21:40:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|470
1732139100000|2024-11-20 21:45:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|281
1732139400000|2024-11-20 21:50:00|12261.4|12257.4|12258.3|12254.3|12261.4|12257.4|12256.7|12252.7|399
1732139700000|2024-11-20 21:55:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|272
1732143600000|2024-11-20 23:00:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|42
1732143900000|2024-11-20 23:05:00|12270.8|12266.8|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|85
1732144200000|2024-11-20 23:10:00|12273.9|12269.9|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|8
1732144500000|2024-11-20 23:15:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|21
1732144800000|2024-11-20 23:20:00|12277|12273|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|60
1732145100000|2024-11-20 23:25:00|||||||||9
1732145400000|2024-11-20 23:30:00|12273.9|12269.9|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|58
1732146000000|2024-11-20 23:40:00|12272.3|12268.3|12272.3|12268.3|12273.9|12269.9|12272.3|12268.3|4
1732146300000|2024-11-20 23:45:00|12273.9|12269.9|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|45
1732146600000|2024-11-20 23:50:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|54
1732146900000|2024-11-20 23:55:00|12269.2|12265.2|12269.2|12265.2|12270.8|12266.8|12269.2|12265.2|23
1732147200000|2024-11-21 00:00:00|12270.8|12266.8|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|114
1732147500000|2024-11-21 00:05:00|12275.4|12271.4|12277|12273|12278.6|12274.6|12275.4|12271.4|87
1732147800000|2024-11-21 00:10:00|12278.6|12274.6|12269.2|12265.2|12278.6|12274.6|12269.2|12265.2|116
1732148100000|2024-11-21 00:15:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|126
1732148400000|2024-11-21 00:20:00|12278.6|12274.6|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|73
1732148700000|2024-11-21 00:25:00|12283.3|12279.3|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|219
1732149000000|2024-11-21 00:30:00|12280.1|12276.1|12281.7|12277.7|12281.7|12277.7|12280.1|12276.1|64
1732149300000|2024-11-21 00:35:00|12280.1|12276.1|12281.7|12277.7|12283.3|12279.3|12278.6|12274.6|28
1732149600000|2024-11-21 00:40:00|12280.1|12276.1|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|39
1732149900000|2024-11-21 00:45:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|47
1732150200000|2024-11-21 00:50:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|11
1732150500000|2024-11-21 00:55:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|206
1732150800000|2024-11-21 01:00:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|152
1732151100000|2024-11-21 01:05:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|104
1732151400000|2024-11-21 01:10:00|12280.1|12276.1|12281.7|12277.7|12284.8|12280.8|12280.1|12276.1|123
1732151700000|2024-11-21 01:15:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|132
1732152000000|2024-11-21 01:20:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|48
1732152300000|2024-11-21 01:25:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|62
1732152600000|2024-11-21 01:30:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|67
1732152900000|2024-11-21 01:35:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|115
1732153200000|2024-11-21 01:40:00|12284.8|12280.8|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|273
1732153500000|2024-11-21 01:45:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12280.1|12276.1|116
1732153800000|2024-11-21 01:50:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|40
1732154100000|2024-11-21 01:55:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|197
1732154400000|2024-11-21 02:00:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|69
1732154700000|2024-11-21 02:05:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|31
1732155000000|2024-11-21 02:10:00|12283.3|12279.3|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|124
1732155300000|2024-11-21 02:15:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|89
1732155600000|2024-11-21 02:20:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|66
1732155900000|2024-11-21 02:25:00|12278.6|12274.6|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|64
1732156200000|2024-11-21 02:30:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|504
1732156500000|2024-11-21 02:35:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|20
1732156800000|2024-11-21 02:40:00|||||||||3
1732157100000|2024-11-21 02:45:00|12278.6|12274.6|12281.7|12277.7|12283.3|12279.3|12278.6|12274.6|121
1732157400000|2024-11-21 02:50:00|||||||||130
1732157700000|2024-11-21 02:55:00|12280.1|12276.1|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|92
1732158000000|2024-11-21 03:00:00|||||||||10
1732158300000|2024-11-21 03:05:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|24
1732158600000|2024-11-21 03:10:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|97
1732158900000|2024-11-21 03:15:00|||||||||9
1732159200000|2024-11-21 03:20:00|||||||||13
1732159500000|2024-11-21 03:25:00|||||||||34
1732159800000|2024-11-21 03:30:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|37
1732160100000|2024-11-21 03:35:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|97
1732160400000|2024-11-21 03:40:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|41
1732160700000|2024-11-21 03:45:00|12272.3|12268.3|12273.9|12269.9|12273.9|12269.9|12272.3|12268.3|65
1732161000000|2024-11-21 03:50:00|12275.4|12271.4|12275.4|12271.4|12277|12273|12272.3|12268.3|33
1732161300000|2024-11-21 03:55:00|||||||||3
1732161600000|2024-11-21 04:00:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|122
1732161900000|2024-11-21 04:05:00|||||||||24
1732162200000|2024-11-21 04:10:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|51
1732162500000|2024-11-21 04:15:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|93
1732162800000|2024-11-21 04:20:00|||||||||4
1732163100000|2024-11-21 04:25:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|332
1732163400000|2024-11-21 04:30:00|||||||||30
1732163700000|2024-11-21 04:35:00|||||||||685
1732164000000|2024-11-21 04:40:00|12286.4|12282.4|12284.8|12280.8|12286.4|12282.4|12284.8|12280.8|100
1732164300000|2024-11-21 04:45:00|||||||||10
1732164600000|2024-11-21 04:50:00|||||||||24
1732164900000|2024-11-21 04:55:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|61
1732165200000|2024-11-21 05:00:00|||||||||7
1732165500000|2024-11-21 05:05:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|243
1732165800000|2024-11-21 05:10:00|||||||||20
1732166100000|2024-11-21 05:15:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|63
1732166400000|2024-11-21 05:20:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|102
1732166700000|2024-11-21 05:25:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|277
1732167000000|2024-11-21 05:30:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|890
1732167300000|2024-11-21 05:35:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|513
1732167600000|2024-11-21 05:40:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|634
1732167900000|2024-11-21 05:45:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|523
1732168200000|2024-11-21 05:50:00|12275.4|12271.4|12273.9|12269.9|12275.4|12271.4|12272.3|12268.3|656
1732168500000|2024-11-21 05:55:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|15
1732168800000|2024-11-21 06:00:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|29
1732169100000|2024-11-21 06:05:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|55
1732169400000|2024-11-21 06:10:00|12278.6|12274.6|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|148
1732169700000|2024-11-21 06:15:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|129
1732170000000|2024-11-21 06:20:00|12291.1|12287.1|12278.6|12274.6|12291.1|12287.1|12278.6|12274.6|58
1732170300000|2024-11-21 06:25:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|91
1732170600000|2024-11-21 06:30:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|109
1732170900000|2024-11-21 06:35:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|53
1732171200000|2024-11-21 06:40:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|73
1732171500000|2024-11-21 06:45:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|60
1732171800000|2024-11-21 06:50:00|12277|12273|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|44
1732172100000|2024-11-21 06:55:00|||||||||3
1732172400000|2024-11-21 07:00:00|12278.6|12274.6|12269.2|12265.2|12278.6|12274.6|12269.2|12265.2|150
1732172700000|2024-11-21 07:05:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|155
1732173000000|2024-11-21 07:10:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|171
1732173300000|2024-11-21 07:15:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|424
1732173600000|2024-11-21 07:20:00|12269.2|12265.2|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|166
1732173900000|2024-11-21 07:25:00|12269.2|12265.2|12287.9|12283.9|12294.2|12290.2|12266.1|12262.1|1213
1732174200000|2024-11-21 07:30:00|12286.4|12282.4|12278.6|12274.6|12291.1|12287.1|12272.3|12268.3|673
1732174500000|2024-11-21 07:35:00|12281.7|12277.7|12275.4|12271.4|12284.8|12280.8|12272.3|12268.3|352
1732174800000|2024-11-21 07:40:00|12278.6|12274.6|12278.6|12274.6|12284.8|12280.8|12269.2|12265.2|1023
1732175100000|2024-11-21 07:45:00|12275.4|12271.4|12256.7|12252.7|12278.6|12274.6|12253.6|12249.6|549
1732175400000|2024-11-21 07:50:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|355
1732175700000|2024-11-21 07:55:00|12259.8|12255.8|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|264
1732176000000|2024-11-21 08:00:00|12259.8|12255.8|12247.3|12243.3|12259.8|12255.8|12244.2|12240.2|514
1732176300000|2024-11-21 08:05:00|12250.4|12246.4|12256.7|12252.7|12259.8|12255.8|12247.3|12243.3|570
1732176600000|2024-11-21 08:10:00|12259.8|12255.8|12253.6|12249.6|12259.8|12255.8|12247.3|12243.3|1008
1732176900000|2024-11-21 08:15:00|12250.4|12246.4|12247.3|12243.3|12256.7|12252.7|12247.3|12243.3|440
1732177200000|2024-11-21 08:20:00|12250.4|12246.4|12256.7|12252.7|12256.7|12252.7|12244.2|12240.2|575
1732177500000|2024-11-21 08:25:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12247.3|12243.3|339
1732177800000|2024-11-21 08:30:00|12259.8|12255.8|12272.3|12268.3|12272.3|12268.3|12259.8|12255.8|313
1732178100000|2024-11-21 08:35:00|12269.2|12265.2|12269.2|12265.2|12275.4|12271.4|12266.1|12262.1|625
1732178400000|2024-11-21 08:40:00|12272.3|12268.3|12262.9|12258.9|12275.4|12271.4|12262.9|12258.9|506
1732178700000|2024-11-21 08:45:00|12259.8|12255.8|12256.7|12252.7|12262.9|12258.9|12255.1|12251.1|490
1732179000000|2024-11-21 08:50:00|12253.6|12249.6|12259.8|12255.8|12259.8|12255.8|12250.4|12246.4|486
1732179300000|2024-11-21 08:55:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|302
1732179600000|2024-11-21 09:00:00|12262.9|12258.9|12275.4|12271.4|12275.4|12271.4|12262.9|12258.9|506
1732179900000|2024-11-21 09:05:00|12273.9|12269.9|12287.9|12283.9|12291.1|12287.1|12269.2|12265.2|538
1732180200000|2024-11-21 09:10:00|12291.1|12287.1|12287.9|12283.9|12297.3|12293.3|12286.4|12282.4|780
1732180500000|2024-11-21 09:15:00|12284.8|12280.8|12303.6|12299.6|12303.6|12299.6|12284.8|12280.8|753
1732180800000|2024-11-21 09:20:00|12306.7|12302.7|12303.6|12299.6|12312.9|12308.9|12303.6|12299.6|743
1732181100000|2024-11-21 09:25:00|12300.4|12296.4|12291.1|12287.1|12300.4|12296.4|12287.9|12283.9|975
1732181400000|2024-11-21 09:30:00|12287.9|12283.9|12294.2|12290.2|12294.2|12290.2|12284.8|12280.8|327
1732181700000|2024-11-21 09:35:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|347
1732182000000|2024-11-21 09:40:00|12297.3|12293.3|12284.8|12280.8|12297.3|12293.3|12281.7|12277.7|424
1732182300000|2024-11-21 09:45:00|12287.9|12283.9|12275.4|12271.4|12291.1|12287.1|12272.3|12268.3|813
1732182600000|2024-11-21 09:50:00|12278.6|12274.6|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|447
1732182900000|2024-11-21 09:55:00|12287.9|12283.9|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|784
1732183200000|2024-11-21 10:00:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|2266
1732183500000|2024-11-21 10:05:00|12281.7|12277.7|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|507
1732183800000|2024-11-21 10:10:00|12291.1|12287.1|12300.4|12296.4|12303.6|12299.6|12291.1|12287.1|263
1732184100000|2024-11-21 10:15:00|12297.3|12293.3|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|254
1732184400000|2024-11-21 10:20:00|12302|12298|12309.8|12305.8|12309.8|12305.8|12300.4|12296.4|115
1732184700000|2024-11-21 10:25:00|12306.7|12302.7|12300.4|12296.4|12306.7|12302.7|12297.3|12293.3|695
1732185000000|2024-11-21 10:30:00|12303.6|12299.6|12306.7|12302.7|12309.8|12305.8|12300.4|12296.4|969
1732185300000|2024-11-21 10:35:00|12303.6|12299.6|12303.6|12299.6|12305.1|12301.1|12300.4|12296.4|613
1732185600000|2024-11-21 10:40:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|275
1732185900000|2024-11-21 10:45:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|200
1732186200000|2024-11-21 10:50:00|12289.5|12285.5|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|308
1732186500000|2024-11-21 10:55:00|12287.9|12283.9|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|355
1732186800000|2024-11-21 11:00:00|12278.6|12274.6|12284.8|12280.8|12284.8|12280.8|12275.4|12271.4|666
1732187100000|2024-11-21 11:05:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|58
1732187400000|2024-11-21 11:10:00|12281.7|12277.7|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|170
1732187700000|2024-11-21 11:15:00|12283.3|12279.3|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|126
1732188000000|2024-11-21 11:20:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|84
1732188300000|2024-11-21 11:25:00|12281.7|12277.7|12275.4|12271.4|12284.8|12280.8|12275.4|12271.4|219
1732188600000|2024-11-21 11:30:00|12272.3|12268.3|12259.8|12255.8|12272.3|12268.3|12256.7|12252.7|658
1732188900000|2024-11-21 11:35:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|219
1732189200000|2024-11-21 11:40:00|12258.3|12254.3|12253.6|12249.6|12262.9|12258.9|12250.4|12246.4|427
1732189500000|2024-11-21 11:45:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|313
1732189800000|2024-11-21 11:50:00|12256.7|12252.7|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|321
1732190100000|2024-11-21 11:55:00|12262.9|12258.9|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|376
1732190400000|2024-11-21 12:00:00|12269.2|12265.2|12266.1|12262.1|12275.4|12271.4|12262.9|12258.9|1612
1732190700000|2024-11-21 12:05:00|12264.5|12260.5|12272.3|12268.3|12272.3|12268.3|12264.5|12260.5|516
1732191000000|2024-11-21 12:10:00|12273.9|12269.9|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|353
1732191300000|2024-11-21 12:15:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|325
1732191600000|2024-11-21 12:20:00|12278.6|12274.6|12284.8|12280.8|12287.9|12283.9|12275.4|12271.4|353
1732191900000|2024-11-21 12:25:00|12287.9|12283.9|12291.1|12287.1|12294.2|12290.2|12284.8|12280.8|684
1732192200000|2024-11-21 12:30:00|12287.9|12283.9|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|2197
1732192500000|2024-11-21 12:35:00|12289.5|12285.5|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|171
1732192800000|2024-11-21 12:40:00|12286.4|12282.4|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|1904
1732193100000|2024-11-21 12:45:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|724
1732193400000|2024-11-21 12:50:00|12286.4|12282.4|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|440
1732193700000|2024-11-21 12:55:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|336
1732194000000|2024-11-21 13:00:00|12275.4|12271.4|12269.2|12265.2|12278.6|12274.6|12266.1|12262.1|1545
1732194300000|2024-11-21 13:05:00|12272.3|12268.3|12278.6|12274.6|12281.7|12277.7|12266.1|12262.1|723
1732194600000|2024-11-21 13:10:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|4449
1732194900000|2024-11-21 13:15:00|12275.4|12271.4|12262.9|12258.9|12281.7|12277.7|12262.9|12258.9|914
1732195200000|2024-11-21 13:20:00|12259.8|12255.8|12253.6|12249.6|12259.8|12255.8|12250.4|12246.4|1806
1732195500000|2024-11-21 13:25:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|2105
1732195800000|2024-11-21 13:30:00|12244.2|12240.2|12281.7|12277.7|12281.7|12277.7|12228.6|12224.6|3161
1732196100000|2024-11-21 13:35:00|12284.8|12280.8|12275.4|12271.4|12284.8|12280.8|12269.2|12265.2|4728
1732196400000|2024-11-21 13:40:00|12278.6|12274.6|12291.1|12287.1|12297.3|12293.3|12278.6|12274.6|1714
1732196700000|2024-11-21 13:45:00|12294.2|12290.2|12284.8|12280.8|12294.2|12290.2|12278.6|12274.6|9401
1732197000000|2024-11-21 13:50:00|12287.9|12283.9|12281.7|12277.7|12291.1|12287.1|12278.6|12274.6|1593
1732197300000|2024-11-21 13:55:00|12280.1|12276.1|12281.7|12277.7|12291.1|12287.1|12278.6|12274.6|1203
1732197600000|2024-11-21 14:00:00|12278.6|12274.6|12269.2|12265.2|12281.7|12277.7|12266.1|12262.1|1319
1732197900000|2024-11-21 14:05:00|12270.8|12266.8|12266.1|12262.1|12278.6|12274.6|12266.1|12262.1|1082
1732198200000|2024-11-21 14:10:00|12262.9|12258.9|12247.3|12243.3|12262.9|12258.9|12244.2|12240.2|1208
1732198500000|2024-11-21 14:15:00|12250.4|12246.4|12262.9|12258.9|12262.9|12258.9|12247.3|12243.3|753
1732198800000|2024-11-21 14:20:00|12259.8|12255.8|12266.1|12262.1|12272.3|12268.3|12259.8|12255.8|1088
1732199100000|2024-11-21 14:25:00|12262.9|12258.9|12269.2|12265.2|12269.2|12265.2|12259.8|12255.8|10197
1732199400000|2024-11-21 14:30:00|12272.3|12268.3|12294.2|12290.2|12297.3|12293.3|12269.2|12265.2|1426
1732199700000|2024-11-21 14:35:00|12297.3|12293.3|12312.9|12308.9|12316.1|12312.1|12297.3|12293.3|4292
1732200000000|2024-11-21 14:40:00|12316.1|12312.1|12294.2|12290.2|12316.1|12312.1|12294.2|12290.2|6277
1732200300000|2024-11-21 14:45:00|12297.3|12293.3|12278.6|12274.6|12306.7|12302.7|12278.6|12274.6|5138
1732200600000|2024-11-21 14:50:00|12281.7|12277.7|12294.2|12290.2|12297.3|12293.3|12275.4|12271.4|3055
1732200900000|2024-11-21 14:55:00|12291.1|12287.1|12297.3|12293.3|12300.4|12296.4|12284.8|12280.8|1838
1732201200000|2024-11-21 15:00:00|12300.4|12296.4|12306.7|12302.7|12312.9|12308.9|12294.2|12290.2|1844
1732201500000|2024-11-21 15:05:00|12303.6|12299.6|12319.2|12315.2|12319.2|12315.2|12297.3|12293.3|17974
1732201800000|2024-11-21 15:10:00|12322.3|12318.3|12303.6|12299.6|12325.4|12321.4|12300.4|12296.4|3023
1732202100000|2024-11-21 15:15:00|12306.7|12302.7|12306.7|12302.7|12316.1|12312.1|12303.6|12299.6|1692
1732202400000|2024-11-21 15:20:00|12309.8|12305.8|12309.8|12305.8|12316.1|12312.1|12306.7|12302.7|17882
1732202700000|2024-11-21 15:25:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12303.6|12299.6|4447
1732203000000|2024-11-21 15:30:00|12309.8|12305.8|12309.8|12305.8|12316.1|12312.1|12303.6|12299.6|2863
1732203300000|2024-11-21 15:35:00|12306.7|12302.7|12312.9|12308.9|12316.1|12312.1|12303.6|12299.6|4568
1732203600000|2024-11-21 15:40:00|12309.8|12305.8|12300.4|12296.4|12312.9|12308.9|12297.3|12293.3|1671
1732203900000|2024-11-21 15:45:00|12297.3|12293.3|12284.8|12280.8|12300.4|12296.4|12281.7|12277.7|1086
1732204200000|2024-11-21 15:50:00|12287.9|12283.9|12287.9|12283.9|12297.3|12293.3|12287.9|12283.9|2613
1732204500000|2024-11-21 15:55:00|12284.8|12280.8|12272.3|12268.3|12284.8|12280.8|12269.2|12265.2|2981
1732204800000|2024-11-21 16:00:00|12275.4|12271.4|12262.9|12258.9|12275.4|12271.4|12262.9|12258.9|992
1732205100000|2024-11-21 16:05:00|12259.8|12255.8|12272.3|12268.3|12272.3|12268.3|12259.8|12255.8|2834
1732205400000|2024-11-21 16:10:00|12275.4|12271.4|12272.3|12268.3|12281.7|12277.7|12269.2|12265.2|1115
1732205700000|2024-11-21 16:15:00|12275.4|12271.4|12253.6|12249.6|12275.4|12271.4|12253.6|12249.6|5385
1732206000000|2024-11-21 16:20:00|12256.7|12252.7|12262.9|12258.9|12266.1|12262.1|12253.6|12249.6|1947
1732206300000|2024-11-21 16:25:00|12259.8|12255.8|12269.2|12265.2|12272.3|12268.3|12258.3|12254.3|1411
1732206600000|2024-11-21 16:30:00|12266.1|12262.1|12256.7|12252.7|12269.2|12265.2|12253.6|12249.6|27974
1732206900000|2024-11-21 16:35:00|12253.6|12249.6|12256.7|12252.7|12259.8|12255.8|12244.2|12240.2|5968
1732207200000|2024-11-21 16:40:00|12259.8|12255.8|12234.8|12230.8|12259.8|12255.8|12231.7|12227.7|2740
1732207500000|2024-11-21 16:45:00|12231.7|12227.7|12237.9|12233.9|12241.1|12237.1|12228.6|12224.6|3796
1732207800000|2024-11-21 16:50:00|12234.8|12230.8|12250.4|12246.4|12253.6|12249.6|12231.7|12227.7|2140
1732208100000|2024-11-21 16:55:00|12247.3|12243.3|12237.9|12233.9|12253.6|12249.6|12237.9|12233.9|1996
1732208400000|2024-11-21 17:00:00|12241.1|12237.1|12259.8|12255.8|12266.1|12262.1|12237.9|12233.9|2780
1732208700000|2024-11-21 17:05:00|12256.7|12252.7|12247.3|12243.3|12259.8|12255.8|12247.3|12243.3|1369
1732209000000|2024-11-21 17:10:00|12250.4|12246.4|12247.3|12243.3|12256.7|12252.7|12244.2|12240.2|2273
1732209300000|2024-11-21 17:15:00|12244.2|12240.2|12248.9|12244.9|12250.4|12246.4|12237.9|12233.9|1007
1732209600000|2024-11-21 17:20:00|12250.4|12246.4|12256.7|12252.7|12256.7|12252.7|12244.2|12240.2|1484
1732209900000|2024-11-21 17:25:00|12253.6|12249.6|12247.3|12243.3|12259.8|12255.8|12247.3|12243.3|1839
1732210200000|2024-11-21 17:30:00|12250.4|12246.4|12256.7|12252.7|12259.8|12255.8|12247.3|12243.3|1109
1732210500000|2024-11-21 17:35:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|705
1732210800000|2024-11-21 17:40:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|1743
1732211100000|2024-11-21 17:45:00|12262.9|12258.9|12262.9|12258.9|12269.2|12265.2|12256.7|12252.7|35550
1732211400000|2024-11-21 17:50:00|12259.8|12255.8|12266.1|12262.1|12269.2|12265.2|12256.7|12252.7|22502
1732211700000|2024-11-21 17:55:00|12269.2|12265.2|12256.7|12252.7|12272.3|12268.3|12256.7|12252.7|813
1732212000000|2024-11-21 18:00:00|12253.6|12249.6|12244.2|12240.2|12259.8|12255.8|12234.8|12230.8|1770
1732212300000|2024-11-21 18:05:00|12241.1|12237.1|12237.9|12233.9|12247.3|12243.3|12234.8|12230.8|1099
1732212600000|2024-11-21 18:10:00|12241.1|12237.1|12250.4|12246.4|12250.4|12246.4|12237.9|12233.9|1100
1732212900000|2024-11-21 18:15:00|12253.6|12249.6|12262.9|12258.9|12262.9|12258.9|12250.4|12246.4|2098
1732213200000|2024-11-21 18:20:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12253.6|12249.6|1316
1732213500000|2024-11-21 18:25:00|12256.7|12252.7|12234.8|12230.8|12259.8|12255.8|12231.7|12227.7|1515
1732213800000|2024-11-21 18:30:00|12231.7|12227.7|12228.6|12224.6|12244.2|12240.2|12228.6|12224.6|7303
1732214100000|2024-11-21 18:35:00|12225.4|12221.4|12216.1|12212.1|12228.6|12224.6|12212.9|12208.9|11165
1732214400000|2024-11-21 18:40:00|12212.9|12208.9|12222.3|12218.3|12225.4|12221.4|12212.9|12208.9|1381
1732214700000|2024-11-21 18:45:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|5155
1732215000000|2024-11-21 18:50:00|12219.2|12215.2|12228.6|12224.6|12228.6|12224.6|12219.2|12215.2|2677
1732215300000|2024-11-21 18:55:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|911
1732215600000|2024-11-21 19:00:00|12234.8|12230.8|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|1317
1732215900000|2024-11-21 19:05:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|1311
1732216200000|2024-11-21 19:10:00|12231.7|12227.7|12225.4|12221.4|12231.7|12227.7|12222.3|12218.3|1624
1732216500000|2024-11-21 19:15:00|12222.3|12218.3|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|948
1732216800000|2024-11-21 19:20:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12209.8|12205.8|1059
1732217100000|2024-11-21 19:25:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|1786
1732217400000|2024-11-21 19:30:00|12222.3|12218.3|12219.2|12215.2|12228.6|12224.6|12216.1|12212.1|939
1732217700000|2024-11-21 19:35:00|12216.1|12212.1|12212.9|12208.9|12219.2|12215.2|12212.9|12208.9|2621
1732218000000|2024-11-21 19:40:00|12209.8|12205.8|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|2274
1732218300000|2024-11-21 19:45:00|12217.6|12213.6|12209.8|12205.8|12219.2|12215.2|12209.8|12205.8|1389
1732218600000|2024-11-21 19:50:00|12212.9|12208.9|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|1584
1732218900000|2024-11-21 19:55:00|12216.1|12212.1|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|2839
1732219200000|2024-11-21 20:00:00|12225.4|12221.4|12237.9|12233.9|12237.9|12233.9|12222.3|12218.3|2579
1732219500000|2024-11-21 20:05:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|2144
1732219800000|2024-11-21 20:10:00|12242.6|12238.6|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|42593
1732220100000|2024-11-21 20:15:00|12237.9|12233.9|12231.7|12227.7|12237.9|12233.9|12231.7|12227.7|16501
1732220400000|2024-11-21 20:20:00|12228.6|12224.6|12228.6|12224.6|12234.8|12230.8|12225.4|12221.4|1154
1732220700000|2024-11-21 20:25:00|12227|12223|12234.8|12230.8|12237.9|12233.9|12225.4|12221.4|2354
1732221000000|2024-11-21 20:30:00|12237.9|12233.9|12253.6|12249.6|12253.6|12249.6|12234.8|12230.8|1698
1732221300000|2024-11-21 20:35:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|850
1732221600000|2024-11-21 20:40:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|4213
1732221900000|2024-11-21 20:45:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|676
1732222200000|2024-11-21 20:50:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|1148
1732222500000|2024-11-21 20:55:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|2828
1732222800000|2024-11-21 21:00:00|12250.4|12246.4|12259.8|12255.8|12262.9|12258.9|12247.3|12243.3|2582
1732223100000|2024-11-21 21:05:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|608
1732223400000|2024-11-21 21:10:00|12253.6|12249.6|12244.2|12240.2|12256.7|12252.7|12244.2|12240.2|594
1732223700000|2024-11-21 21:15:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|364
1732224000000|2024-11-21 21:20:00|12247.3|12243.3|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|1036
1732224300000|2024-11-21 21:25:00|12255.1|12251.1|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|569
1732224600000|2024-11-21 21:30:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|1456
1732224900000|2024-11-21 21:35:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|136
1732225200000|2024-11-21 21:40:00|12256.7|12252.7|12262.9|12258.9|12266.1|12262.1|12253.6|12249.6|516
1732225500000|2024-11-21 21:45:00|12259.8|12255.8|12250.4|12246.4|12259.8|12255.8|12250.4|12246.4|3349
1732225800000|2024-11-21 21:50:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|1167
1732226100000|2024-11-21 21:55:00|12248.9|12244.9|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|370
1732230000000|2024-11-21 23:00:00|12256.7|12252.7|12259.8|12255.8|12261.4|12257.4|12256.7|12252.7|51
1732230300000|2024-11-21 23:05:00|12258.3|12254.3|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|15
1732230600000|2024-11-21 23:10:00|12261.4|12257.4|12259.8|12255.8|12261.4|12257.4|12259.8|12255.8|28
1732230900000|2024-11-21 23:15:00|||||||||8
1732231200000|2024-11-21 23:20:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|7
1732231500000|2024-11-21 23:25:00|||||||||17
1732231800000|2024-11-21 23:30:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|78
1732232100000|2024-11-21 23:35:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|64
1732232400000|2024-11-21 23:40:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|79
1732232700000|2024-11-21 23:45:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|55
1732233000000|2024-11-21 23:50:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|101
1732233300000|2024-11-21 23:55:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|72
1732233600000|2024-11-22 00:00:00|12261.4|12257.4|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|134
1732233900000|2024-11-22 00:05:00|12256.7|12252.7|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|116
1732234200000|2024-11-22 00:10:00|12258.3|12254.3|12262.9|12258.9|12266.1|12262.1|12256.7|12252.7|236
1732234500000|2024-11-22 00:15:00|12259.8|12255.8|12259.8|12255.8|12266.1|12262.1|12258.3|12254.3|119
1732234800000|2024-11-22 00:20:00|12261.4|12257.4|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|120
1732235100000|2024-11-22 00:25:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|51
1732235400000|2024-11-22 00:30:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|92
1732235700000|2024-11-22 00:35:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|128
1732236000000|2024-11-22 00:40:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|59
1732236300000|2024-11-22 00:45:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|33
1732236600000|2024-11-22 00:50:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|139
1732236900000|2024-11-22 00:55:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|92
1732237200000|2024-11-22 01:00:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|130
1732237500000|2024-11-22 01:05:00|12261.4|12257.4|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|164
1732237800000|2024-11-22 01:10:00|12262.9|12258.9|12269.2|12265.2|12269.2|12265.2|12261.4|12257.4|64
1732238100000|2024-11-22 01:15:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|58
1732238400000|2024-11-22 01:20:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|37
1732238700000|2024-11-22 01:25:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|21
1732239000000|2024-11-22 01:30:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|99
1732239300000|2024-11-22 01:35:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|85
1732239600000|2024-11-22 01:40:00|12261.4|12257.4|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|167
1732239900000|2024-11-22 01:45:00|||||||||32
1732240200000|2024-11-22 01:50:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12261.4|12257.4|71
1732240500000|2024-11-22 01:55:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|73
1732240800000|2024-11-22 02:00:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|46
1732241100000|2024-11-22 02:05:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|82
1732241400000|2024-11-22 02:10:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|28
1732241700000|2024-11-22 02:15:00|12259.8|12255.8|12266.1|12262.1|12269.2|12265.2|12259.8|12255.8|143
1732242000000|2024-11-22 02:20:00|12267.6|12263.6|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|14
1732242300000|2024-11-22 02:25:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|65
1732242600000|2024-11-22 02:30:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|19
1732242900000|2024-11-22 02:35:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|87
1732243200000|2024-11-22 02:40:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|20
1732243500000|2024-11-22 02:45:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|47
1732243800000|2024-11-22 02:50:00|||||||||11
1732244100000|2024-11-22 02:55:00|||||||||66
1732244400000|2024-11-22 03:00:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|349
1732244700000|2024-11-22 03:05:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|58
1732245000000|2024-11-22 03:10:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12264.5|12260.5|22
1732245300000|2024-11-22 03:15:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|113
1732245600000|2024-11-22 03:20:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|24
1732245900000|2024-11-22 03:25:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|161
1732246200000|2024-11-22 03:30:00|12270.8|12266.8|12272.3|12268.3|12272.3|12268.3|12270.8|12266.8|108
1732246500000|2024-11-22 03:35:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|78
1732246800000|2024-11-22 03:40:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12273.9|12269.9|251
1732247100000|2024-11-22 03:45:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|97
1732247400000|2024-11-22 03:50:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|107
1732247700000|2024-11-22 03:55:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|56
1732248000000|2024-11-22 04:00:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|80
1732248300000|2024-11-22 04:05:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|172
1732248600000|2024-11-22 04:10:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|141
1732248900000|2024-11-22 04:15:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|18
1732249200000|2024-11-22 04:20:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|60
1732249500000|2024-11-22 04:25:00|||||||||10
1732249800000|2024-11-22 04:30:00|12267.6|12263.6|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|153
1732250100000|2024-11-22 04:35:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|212
1732250400000|2024-11-22 04:40:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|109
1732250700000|2024-11-22 04:45:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|95
1732251000000|2024-11-22 04:50:00|||||||||16
1732251300000|2024-11-22 04:55:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|72
1732251600000|2024-11-22 05:00:00|12267.6|12263.6|12266.1|12262.1|12267.6|12263.6|12266.1|12262.1|43
1732251900000|2024-11-22 05:05:00|12267.6|12263.6|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|77
1732252200000|2024-11-22 05:10:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|59
1732252500000|2024-11-22 05:15:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|37
1732252800000|2024-11-22 05:20:00|12275.4|12271.4|12280.1|12276.1|12281.7|12277.7|12275.4|12271.4|330
1732253100000|2024-11-22 05:25:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|98
1732253400000|2024-11-22 05:30:00|12277|12273|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|68
1732253700000|2024-11-22 05:35:00|12277|12273|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|267
1732254000000|2024-11-22 05:40:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|67
1732254300000|2024-11-22 05:45:00|||||||||1189
1732254600000|2024-11-22 05:50:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|60
1732254900000|2024-11-22 05:55:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|147
1732255200000|2024-11-22 06:00:00|12273.9|12269.9|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|44
1732255500000|2024-11-22 06:05:00|||||||||21
1732255800000|2024-11-22 06:10:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|168
1732256100000|2024-11-22 06:15:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12273.9|12269.9|41
1732256400000|2024-11-22 06:20:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|152
1732256700000|2024-11-22 06:25:00|12273.9|12269.9|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|167
1732257000000|2024-11-22 06:30:00|||||||||43
1732257300000|2024-11-22 06:35:00|||||||||5
1732257600000|2024-11-22 06:40:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|150
1732257900000|2024-11-22 06:45:00|12270.8|12266.8|12266.1|12262.1|12270.8|12266.8|12266.1|12262.1|169
1732258200000|2024-11-22 06:50:00|12269.2|12265.2|12270.8|12266.8|12272.3|12268.3|12266.1|12262.1|374
1732258500000|2024-11-22 06:55:00|12272.3|12268.3|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|43
1732258800000|2024-11-22 07:00:00|12262.9|12258.9|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|218
1732259100000|2024-11-22 07:05:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12267.6|12263.6|107
1732259400000|2024-11-22 07:10:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|180
1732259700000|2024-11-22 07:15:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|417
1732260000000|2024-11-22 07:20:00|12278.6|12274.6|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|270
1732260300000|2024-11-22 07:25:00|12275.4|12271.4|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|196
1732260600000|2024-11-22 07:30:00|12272.3|12268.3|12266.1|12262.1|12272.3|12268.3|12259.8|12255.8|247
1732260900000|2024-11-22 07:35:00|12262.9|12258.9|12262.9|12258.9|12272.3|12268.3|12262.9|12258.9|240
1732261200000|2024-11-22 07:40:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|277
1732261500000|2024-11-22 07:45:00|12262.9|12258.9|12262.9|12258.9|12269.2|12265.2|12258.3|12254.3|428
1732261800000|2024-11-22 07:50:00|12261.4|12257.4|12269.2|12265.2|12269.2|12265.2|12259.8|12255.8|317
1732262100000|2024-11-22 07:55:00|12266.1|12262.1|12266.1|12262.1|12272.3|12268.3|12264.5|12260.5|93
1732262400000|2024-11-22 08:00:00|12262.9|12258.9|12253.6|12249.6|12262.9|12258.9|12247.3|12243.3|780
1732262700000|2024-11-22 08:05:00|12250.4|12246.4|12256.7|12252.7|12259.8|12255.8|12247.3|12243.3|416
1732263000000|2024-11-22 08:10:00|12253.6|12249.6|12256.7|12252.7|12259.8|12255.8|12250.4|12246.4|1526
1732263300000|2024-11-22 08:15:00|12264.5|12260.5|12275.4|12271.4|12278.6|12274.6|12264.5|12260.5|1352
1732263600000|2024-11-22 08:20:00|12272.3|12268.3|12278.6|12274.6|12281.7|12277.7|12272.3|12268.3|2837
1732263900000|2024-11-22 08:25:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|1538
1732264200000|2024-11-22 08:30:00|12287.9|12283.9|12291.1|12287.1|12294.2|12290.2|12284.8|12280.8|1847
1732264500000|2024-11-22 08:35:00|12287.9|12283.9|12294.2|12290.2|12297.3|12293.3|12287.9|12283.9|1081
1732264800000|2024-11-22 08:40:00|12297.3|12293.3|12287.9|12283.9|12297.3|12293.3|12286.4|12282.4|699
1732265100000|2024-11-22 08:45:00|12289.5|12285.5|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|515
1732265400000|2024-11-22 08:50:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|2275
1732265700000|2024-11-22 08:55:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|435
1732266000000|2024-11-22 09:00:00|12298.9|12294.9|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|732
1732266300000|2024-11-22 09:05:00|12297.3|12293.3|12303.6|12299.6|12303.6|12299.6|12294.2|12290.2|377
1732266600000|2024-11-22 09:10:00|12306.7|12302.7|12306.7|12302.7|12312.9|12308.9|12303.6|12299.6|530
1732266900000|2024-11-22 09:15:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|635
1732267200000|2024-11-22 09:20:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|527
1732267500000|2024-11-22 09:25:00|12309.8|12305.8|12300.4|12296.4|12309.8|12305.8|12297.3|12293.3|416
1732267800000|2024-11-22 09:30:00|12303.6|12299.6|12309.8|12305.8|12312.9|12308.9|12303.6|12299.6|528
1732268100000|2024-11-22 09:35:00|12312.9|12308.9|12308.3|12304.3|12312.9|12308.9|12303.6|12299.6|497
1732268400000|2024-11-22 09:40:00|12309.8|12305.8|12309.8|12305.8|12316.1|12312.1|12306.7|12302.7|592
1732268700000|2024-11-22 09:45:00|12311.4|12307.4|12306.7|12302.7|12312.9|12308.9|12303.6|12299.6|198
1732269000000|2024-11-22 09:50:00|12308.3|12304.3|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|310
1732269300000|2024-11-22 09:55:00|12308.3|12304.3|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|400
1732269600000|2024-11-22 10:00:00|12309.8|12305.8|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|564
1732269900000|2024-11-22 10:05:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|729
1732270200000|2024-11-22 10:10:00|12317.6|12313.6|12309.8|12305.8|12319.2|12315.2|12309.8|12305.8|298
1732270500000|2024-11-22 10:15:00|12306.7|12302.7|12312.9|12308.9|12316.1|12312.1|12306.7|12302.7|452
1732270800000|2024-11-22 10:20:00|12309.8|12305.8|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|550
1732271100000|2024-11-22 10:25:00|12316.1|12312.1|12306.7|12302.7|12316.1|12312.1|12303.6|12299.6|898
1732271400000|2024-11-22 10:30:00|12309.8|12305.8|12297.3|12293.3|12309.8|12305.8|12297.3|12293.3|231
1732271700000|2024-11-22 10:35:00|12295.8|12291.8|12300.4|12296.4|12303.6|12299.6|12294.2|12290.2|256
1732272000000|2024-11-22 10:40:00|12297.3|12293.3|12297.3|12293.3|12303.6|12299.6|12294.2|12290.2|184
1732272300000|2024-11-22 10:45:00|12294.2|12290.2|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|366
1732272600000|2024-11-22 10:50:00|12291.1|12287.1|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|399
1732272900000|2024-11-22 10:55:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|192
1732273200000|2024-11-22 11:00:00|12294.2|12290.2|12284.8|12280.8|12294.2|12290.2|12284.8|12280.8|160
1732273500000|2024-11-22 11:05:00|12287.9|12283.9|12294.2|12290.2|12297.3|12293.3|12284.8|12280.8|280
1732273800000|2024-11-22 11:10:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|483
1732274100000|2024-11-22 11:15:00|12295.8|12291.8|12291.1|12287.1|12295.8|12291.8|12287.9|12283.9|326
1732274400000|2024-11-22 11:20:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|206
1732274700000|2024-11-22 11:25:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|235
1732275000000|2024-11-22 11:30:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|307
1732275300000|2024-11-22 11:35:00|12294.2|12290.2|12300.4|12296.4|12303.6|12299.6|12294.2|12290.2|419
1732275600000|2024-11-22 11:40:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|5172
1732275900000|2024-11-22 11:45:00|12300.4|12296.4|12300.4|12296.4|12309.8|12305.8|12300.4|12296.4|453
1732276200000|2024-11-22 11:50:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12300.4|12296.4|414
1732276500000|2024-11-22 11:55:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12297.3|12293.3|706
1732276800000|2024-11-22 12:00:00|12306.7|12302.7|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|328
1732277100000|2024-11-22 12:05:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|928
1732277400000|2024-11-22 12:10:00|12316.1|12312.1|12306.7|12302.7|12319.2|12315.2|12306.7|12302.7|410
1732277700000|2024-11-22 12:15:00|12303.6|12299.6|12300.4|12296.4|12306.7|12302.7|12297.3|12293.3|413
1732278000000|2024-11-22 12:20:00|12302|12298|12294.2|12290.2|12303.6|12299.6|12294.2|12290.2|358
1732278300000|2024-11-22 12:25:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|7467
1732278600000|2024-11-22 12:30:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|600
1732278900000|2024-11-22 12:35:00|12306.7|12302.7|12300.4|12296.4|12306.7|12302.7|12297.3|12293.3|366
1732279200000|2024-11-22 12:40:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|1018
1732279500000|2024-11-22 12:45:00|12300.4|12296.4|12287.9|12283.9|12306.7|12302.7|12284.8|12280.8|1681
1732279800000|2024-11-22 12:50:00|12284.8|12280.8|12300.4|12296.4|12300.4|12296.4|12284.8|12280.8|6691
1732280100000|2024-11-22 12:55:00|12303.6|12299.6|12300.4|12296.4|12306.7|12302.7|12297.3|12293.3|2217
1732280400000|2024-11-22 13:00:00|12298.9|12294.9|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|720
1732280700000|2024-11-22 13:05:00|12302|12298|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|614
1732281000000|2024-11-22 13:10:00|12306.7|12302.7|12297.3|12293.3|12309.8|12305.8|12294.2|12290.2|6539
1732281300000|2024-11-22 13:15:00|12294.2|12290.2|12303.6|12299.6|12306.7|12302.7|12291.1|12287.1|2187
1732281600000|2024-11-22 13:20:00|12300.4|12296.4|12312.9|12308.9|12312.9|12308.9|12300.4|12296.4|2192
1732281900000|2024-11-22 13:25:00|12316.1|12312.1|12316.1|12312.1|12322.3|12318.3|12316.1|12312.1|26482
1732282200000|2024-11-22 13:30:00|12317.6|12313.6|12297.3|12293.3|12317.6|12313.6|12291.1|12287.1|21323
1732282500000|2024-11-22 13:35:00|12294.2|12290.2|12287.9|12283.9|12300.4|12296.4|12287.9|12283.9|1177
1732282800000|2024-11-22 13:40:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|7759
1732283100000|2024-11-22 13:45:00|12297.3|12293.3|12297.3|12293.3|12303.6|12299.6|12287.9|12283.9|2617
1732283400000|2024-11-22 13:50:00|12294.2|12290.2|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|2628
1732283700000|2024-11-22 13:55:00|12297.3|12293.3|12287.9|12283.9|12298.9|12294.9|12287.9|12283.9|4406
1732284000000|2024-11-22 14:00:00|12286.4|12282.4|12272.3|12268.3|12287.9|12283.9|12269.2|12265.2|2137
1732284300000|2024-11-22 14:05:00|12269.2|12265.2|12278.6|12274.6|12278.6|12274.6|12259.8|12255.8|11888
1732284600000|2024-11-22 14:10:00|12275.4|12271.4|12262.9|12258.9|12278.6|12274.6|12262.9|12258.9|2408
1732284900000|2024-11-22 14:15:00|12264.5|12260.5|12267.6|12263.6|12269.2|12265.2|12262.9|12258.9|3118
1732285200000|2024-11-22 14:20:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12256.7|12252.7|3066
1732285500000|2024-11-22 14:25:00|12259.8|12255.8|12269.2|12265.2|12272.3|12268.3|12259.8|12255.8|2827
1732285800000|2024-11-22 14:30:00|12272.3|12268.3|12259.8|12255.8|12272.3|12268.3|12256.7|12252.7|3221
1732286100000|2024-11-22 14:35:00|12262.9|12258.9|12275.4|12271.4|12275.4|12271.4|12259.8|12255.8|3590
1732286400000|2024-11-22 14:40:00|12278.6|12274.6|12269.2|12265.2|12278.6|12274.6|12262.9|12258.9|2789
1732286700000|2024-11-22 14:45:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12236.4|12232.4|44656
1732287000000|2024-11-22 14:50:00|12269.2|12265.2|12266.1|12262.1|12281.7|12277.7|12256.7|12252.7|21379
1732287300000|2024-11-22 14:55:00|12269.2|12265.2|12256.7|12252.7|12272.3|12268.3|12253.6|12249.6|10510
1732287600000|2024-11-22 15:00:00|12259.8|12255.8|12284.8|12280.8|12284.8|12280.8|12256.7|12252.7|2572
1732287900000|2024-11-22 15:05:00|12281.7|12277.7|12253.6|12249.6|12284.8|12280.8|12253.6|12249.6|6542
1732288200000|2024-11-22 15:10:00|12250.4|12246.4|12247.3|12243.3|12259.8|12255.8|12244.2|12240.2|3435
1732288500000|2024-11-22 15:15:00|12244.2|12240.2|12247.3|12243.3|12253.6|12249.6|12241.1|12237.1|11981
1732288800000|2024-11-22 15:20:00|12245.8|12241.8|12237.9|12233.9|12247.3|12243.3|12230.1|12226.1|7447
1732289100000|2024-11-22 15:25:00|12241.1|12237.1|12237.9|12233.9|12250.4|12246.4|12231.7|12227.7|2378
1732289400000|2024-11-22 15:30:00|12234.8|12230.8|12225.4|12221.4|12234.8|12230.8|12219.2|12215.2|2422
1732289700000|2024-11-22 15:35:00|12222.3|12218.3|12228.6|12224.6|12234.8|12230.8|12222.3|12218.3|3011
1732290000000|2024-11-22 15:40:00|12231.7|12227.7|12237.9|12233.9|12247.3|12243.3|12228.6|12224.6|2382
1732290300000|2024-11-22 15:45:00|12241.1|12237.1|12256.7|12252.7|12259.8|12255.8|12241.1|12237.1|13070
1732290600000|2024-11-22 15:50:00|12259.8|12255.8|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|3206
1732290900000|2024-11-22 15:55:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12253.6|12249.6|3099
1732291200000|2024-11-22 16:00:00|12266.1|12262.1|12266.1|12262.1|12275.4|12271.4|12259.8|12255.8|6371
1732291500000|2024-11-22 16:05:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12259.8|12255.8|4408
1732291800000|2024-11-22 16:10:00|12266.1|12262.1|12275.4|12271.4|12278.6|12274.6|12266.1|12262.1|2460
1732292100000|2024-11-22 16:15:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|3001
1732292400000|2024-11-22 16:20:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12269.2|12265.2|4390
1732292700000|2024-11-22 16:25:00|12272.3|12268.3|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|2776
1732293000000|2024-11-22 16:30:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12267.6|12263.6|1490
1732293300000|2024-11-22 16:35:00|12273.9|12269.9|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|3042
1732293600000|2024-11-22 16:40:00|12273.9|12269.9|12278.6|12274.6|12278.6|12274.6|12273.9|12269.9|1899
1732293900000|2024-11-22 16:45:00|12281.7|12277.7|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|2259
1732294200000|2024-11-22 16:50:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|3987
1732294500000|2024-11-22 16:55:00|12284.8|12280.8|12291.1|12287.1|12297.3|12293.3|12284.8|12280.8|3018
1732294800000|2024-11-22 17:00:00|12287.9|12283.9|12284.8|12280.8|12289.5|12285.5|12284.8|12280.8|5638
1732295100000|2024-11-22 17:05:00|12283.3|12279.3|12269.2|12265.2|12284.8|12280.8|12266.1|12262.1|1694
1732295400000|2024-11-22 17:10:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|12901
1732295700000|2024-11-22 17:15:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|2242
1732296000000|2024-11-22 17:20:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|9286
1732296300000|2024-11-22 17:25:00|12280.1|12276.1|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|5134
1732296600000|2024-11-22 17:30:00|12287.9|12283.9|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|8815
1732296900000|2024-11-22 17:35:00|12289.5|12285.5|12278.6|12274.6|12291.1|12287.1|12278.6|12274.6|3297
1732297200000|2024-11-22 17:40:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|2096
1732297500000|2024-11-22 17:45:00|12269.2|12265.2|12266.1|12262.1|12272.3|12268.3|12262.9|12258.9|2708
1732297800000|2024-11-22 17:50:00|12264.5|12260.5|12275.4|12271.4|12278.6|12274.6|12262.9|12258.9|2085
1732298100000|2024-11-22 17:55:00|12278.6|12274.6|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|3063
1732298400000|2024-11-22 18:00:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|3328
1732298700000|2024-11-22 18:05:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|12746
1732299000000|2024-11-22 18:10:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|23016
1732299300000|2024-11-22 18:15:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|2124
1732299600000|2024-11-22 18:20:00|12273.9|12269.9|12272.3|12268.3|12273.9|12269.9|12272.3|12268.3|4282
1732299900000|2024-11-22 18:25:00|12269.2|12265.2|12261.4|12257.4|12269.2|12265.2|12259.8|12255.8|2285
1732300200000|2024-11-22 18:30:00|12262.9|12258.9|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|1512
1732300500000|2024-11-22 18:35:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|5785
1732300800000|2024-11-22 18:40:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|2462
1732301100000|2024-11-22 18:45:00|12278.6|12274.6|12284.8|12280.8|12286.4|12282.4|12272.3|12268.3|1846
1732301400000|2024-11-22 18:50:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|3211
1732301700000|2024-11-22 18:55:00|12291.1|12287.1|12289.5|12285.5|12291.1|12287.1|12284.8|12280.8|3401
1732302000000|2024-11-22 19:00:00|12291.1|12287.1|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|1500
1732302300000|2024-11-22 19:05:00|12287.9|12283.9|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|4602
1732302600000|2024-11-22 19:10:00|12291.1|12287.1|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|8747
1732302900000|2024-11-22 19:15:00|12281.7|12277.7|12272.3|12268.3|12281.7|12277.7|12272.3|12268.3|1715
1732303200000|2024-11-22 19:20:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|2735
1732303500000|2024-11-22 19:25:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|6166
1732303800000|2024-11-22 19:30:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|1466
1732304100000|2024-11-22 19:35:00|12269.2|12265.2|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|1668
1732304400000|2024-11-22 19:40:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|2103
1732304700000|2024-11-22 19:45:00|12262.9|12258.9|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|2880
1732305000000|2024-11-22 19:50:00|12262.9|12258.9|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|2183
1732305300000|2024-11-22 19:55:00|12269.2|12265.2|12269.2|12265.2|12275.4|12271.4|12266.1|12262.1|7440
1732305600000|2024-11-22 20:00:00|12266.1|12262.1|12272.3|12268.3|12275.4|12271.4|12266.1|12262.1|4845
1732305900000|2024-11-22 20:05:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|5993
1732306200000|2024-11-22 20:10:00|12272.3|12268.3|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|15541
1732306500000|2024-11-22 20:15:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|2228
1732306800000|2024-11-22 20:20:00|12262.9|12258.9|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|801
1732307100000|2024-11-22 20:25:00|12262.9|12258.9|12266.1|12262.1|12275.4|12271.4|12259.8|12255.8|1999
1732307400000|2024-11-22 20:30:00|12267.6|12263.6|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|1953
1732307700000|2024-11-22 20:35:00|12262.9|12258.9|12256.7|12252.7|12269.2|12265.2|12256.7|12252.7|919
1732308000000|2024-11-22 20:40:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|45421
1732308300000|2024-11-22 20:45:00|12259.8|12255.8|12256.7|12252.7|12262.9|12258.9|12253.6|12249.6|906
1732308600000|2024-11-22 20:50:00|12259.8|12255.8|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|25183
1732308900000|2024-11-22 20:55:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|3720
1732309200000|2024-11-22 21:00:00|12250.4|12246.4|12253.6|12249.6|12262.9|12258.9|12250.4|12246.4|3511
1732309500000|2024-11-22 21:05:00|12250.4|12246.4|12256.7|12252.7|12259.8|12255.8|12250.4|12246.4|2022
1732309800000|2024-11-22 21:10:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|4170
1732310100000|2024-11-22 21:15:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|237
1732310400000|2024-11-22 21:20:00|12269.2|12265.2|12259.8|12255.8|12269.2|12265.2|12259.8|12255.8|2726
1732310700000|2024-11-22 21:25:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|213
1732311000000|2024-11-22 21:30:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|506
1732311300000|2024-11-22 21:35:00|||||||||38
1732311600000|2024-11-22 21:40:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|626
1732311900000|2024-11-22 21:45:00|12262.9|12258.9|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|12631
1732312200000|2024-11-22 21:50:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|3475
1732312500000|2024-11-22 21:55:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|888
1732489200000|2024-11-24 23:00:00|12400.4|12396.4|12416.1|12412.1|12425.4|12421.4|12352|12348|3023
1732489500000|2024-11-24 23:05:00|12422.3|12418.3|12387.9|12383.9|12422.3|12418.3|12384.8|12380.8|5338
1732489800000|2024-11-24 23:10:00|12389.5|12385.5|12397.3|12393.3|12400.4|12396.4|12384.8|12380.8|620
1732490100000|2024-11-24 23:15:00|12394.2|12390.2|12384.8|12380.8|12397.3|12393.3|12384.8|12380.8|259
1732490400000|2024-11-24 23:20:00|12380.1|12376.1|12372.3|12368.3|12380.1|12376.1|12369.2|12365.2|223
1732490700000|2024-11-24 23:25:00|12373.9|12369.9|12387.9|12383.9|12387.9|12383.9|12372.3|12368.3|125
1732491000000|2024-11-24 23:30:00|12384.8|12380.8|12378.6|12374.6|12386.4|12382.4|12378.6|12374.6|229
1732491300000|2024-11-24 23:35:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|186
1732491600000|2024-11-24 23:40:00|12381.7|12377.7|12375.4|12371.4|12384.8|12380.8|12369.2|12365.2|209
1732491900000|2024-11-24 23:45:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|96
1732492200000|2024-11-24 23:50:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|147
1732492500000|2024-11-24 23:55:00|12381.7|12377.7|12394.2|12390.2|12397.3|12393.3|12381.7|12377.7|852
1732492800000|2024-11-25 00:00:00|12392.6|12388.6|12375.4|12371.4|12392.6|12388.6|12372.3|12368.3|384
1732493100000|2024-11-25 00:05:00|12378.6|12374.6|12375.4|12371.4|12380.1|12376.1|12372.3|12368.3|242
1732493400000|2024-11-25 00:10:00|12372.3|12368.3|12384.8|12380.8|12387.9|12383.9|12372.3|12368.3|181
1732493700000|2024-11-25 00:15:00|12387.9|12383.9|12384.8|12380.8|12397.3|12393.3|12375.4|12371.4|534
1732494000000|2024-11-25 00:20:00|12381.7|12377.7|12369.2|12365.2|12384.8|12380.8|12366.1|12362.1|411
1732494300000|2024-11-25 00:25:00|12370.8|12366.8|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|562
1732494600000|2024-11-25 00:30:00|12362.9|12358.9|12362.9|12358.9|12369.2|12365.2|12359.8|12355.8|394
1732494900000|2024-11-25 00:35:00|12359.8|12355.8|12356.7|12352.7|12366.1|12362.1|12356.7|12352.7|468
1732495200000|2024-11-25 00:40:00|12359.8|12355.8|12353.6|12349.6|12362.9|12358.9|12350.4|12346.4|628
1732495500000|2024-11-25 00:45:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12350.4|12346.4|214
1732495800000|2024-11-25 00:50:00|12356.7|12352.7|12359.8|12355.8|12366.1|12362.1|12353.6|12349.6|448
1732496100000|2024-11-25 00:55:00|12356.7|12352.7|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|247
1732496400000|2024-11-25 01:00:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|179
1732496700000|2024-11-25 01:05:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|752
1732497000000|2024-11-25 01:10:00|12367.6|12363.6|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|283
1732497300000|2024-11-25 01:15:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|330
1732497600000|2024-11-25 01:20:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|401
1732497900000|2024-11-25 01:25:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|544
1732498200000|2024-11-25 01:30:00|12378.6|12374.6|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|234
1732498500000|2024-11-25 01:35:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|372
1732498800000|2024-11-25 01:40:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12372.3|12368.3|309
1732499100000|2024-11-25 01:45:00|12378.6|12374.6|12378.6|12374.6|12384.8|12380.8|12375.4|12371.4|583
1732499400000|2024-11-25 01:50:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|248
1732499700000|2024-11-25 01:55:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|218
1732500000000|2024-11-25 02:00:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12378.6|12374.6|243
1732500300000|2024-11-25 02:05:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|164
1732500600000|2024-11-25 02:10:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|135
1732500900000|2024-11-25 02:15:00|12384.8|12380.8|12384.8|12380.8|12386.4|12382.4|12384.8|12380.8|52
1732501200000|2024-11-25 02:20:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12384.8|12380.8|1145
1732501500000|2024-11-25 02:25:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|219
1732501800000|2024-11-25 02:30:00|12384.8|12380.8|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|122
1732502100000|2024-11-25 02:35:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|189
1732502400000|2024-11-25 02:40:00|12389.5|12385.5|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|503
1732502700000|2024-11-25 02:45:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|152
1732503000000|2024-11-25 02:50:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|95
1732503300000|2024-11-25 02:55:00|12383.3|12379.3|12384.8|12380.8|12387.9|12383.9|12383.3|12379.3|82
1732503600000|2024-11-25 03:00:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|311
1732503900000|2024-11-25 03:05:00|12394.2|12390.2|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|90
1732504200000|2024-11-25 03:10:00|12384.8|12380.8|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|291
1732504500000|2024-11-25 03:15:00|12394.2|12390.2|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|144
1732504800000|2024-11-25 03:20:00|12389.5|12385.5|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|71
1732505100000|2024-11-25 03:25:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|125
1732505400000|2024-11-25 03:30:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|116
1732505700000|2024-11-25 03:35:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|76
1732506000000|2024-11-25 03:40:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|143
1732506300000|2024-11-25 03:45:00|12384.8|12380.8|12386.4|12382.4|12386.4|12382.4|12381.7|12377.7|89
1732506600000|2024-11-25 03:50:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|31
1732506900000|2024-11-25 03:55:00|12386.4|12382.4|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|101
1732507200000|2024-11-25 04:00:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|808
1732507500000|2024-11-25 04:05:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|77
1732507800000|2024-11-25 04:10:00|12378.6|12374.6|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|117
1732508100000|2024-11-25 04:15:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|71
1732508400000|2024-11-25 04:20:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|60
1732508700000|2024-11-25 04:25:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|182
1732509000000|2024-11-25 04:30:00|12372.3|12368.3|12375.4|12371.4|12377|12373|12372.3|12368.3|371
1732509300000|2024-11-25 04:35:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|315
1732509600000|2024-11-25 04:40:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|64
1732509900000|2024-11-25 04:45:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12380.1|12376.1|956
1732510200000|2024-11-25 04:50:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|1381
1732510500000|2024-11-25 04:55:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|330
1732510800000|2024-11-25 05:00:00|12380.1|12376.1|12372.3|12368.3|12380.1|12376.1|12372.3|12368.3|140
1732511100000|2024-11-25 05:05:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|46
1732511400000|2024-11-25 05:10:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|24
1732511700000|2024-11-25 05:15:00|12373.9|12369.9|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|85
1732512000000|2024-11-25 05:20:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|85
1732512300000|2024-11-25 05:25:00|12377|12373|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|56
1732512600000|2024-11-25 05:30:00|||||||||192
1732512900000|2024-11-25 05:35:00|12373.9|12369.9|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|103
1732513200000|2024-11-25 05:40:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|86
1732513500000|2024-11-25 05:45:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|67
1732513800000|2024-11-25 05:50:00|12375.4|12371.4|12377|12373|12378.6|12374.6|12375.4|12371.4|63
1732514100000|2024-11-25 05:55:00|12378.6|12374.6|12384.8|12380.8|12387.9|12383.9|12375.4|12371.4|208
1732514400000|2024-11-25 06:00:00|12386.4|12382.4|12389.5|12385.5|12391.1|12387.1|12384.8|12380.8|298
1732514700000|2024-11-25 06:05:00|12391.1|12387.1|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|455
1732515000000|2024-11-25 06:10:00|12394.2|12390.2|12403.6|12399.6|12403.6|12399.6|12394.2|12390.2|194
1732515300000|2024-11-25 06:15:00|12400.4|12396.4|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|435
1732515600000|2024-11-25 06:20:00|12406.7|12402.7|12411.4|12407.4|12411.4|12407.4|12403.6|12399.6|217
1732515900000|2024-11-25 06:25:00|12409.8|12405.8|12403.6|12399.6|12412.9|12408.9|12403.6|12399.6|248
1732516200000|2024-11-25 06:30:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|162
1732516500000|2024-11-25 06:35:00|12402|12398|12400.4|12396.4|12406.7|12402.7|12397.3|12393.3|334
1732516800000|2024-11-25 06:40:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|244
1732517100000|2024-11-25 06:45:00|12403.6|12399.6|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|168
1732517400000|2024-11-25 06:50:00|12397.3|12393.3|12406.7|12402.7|12409.8|12405.8|12397.3|12393.3|1008
1732517700000|2024-11-25 06:55:00|12408.3|12404.3|12419.2|12415.2|12419.2|12415.2|12406.7|12402.7|445
1732518000000|2024-11-25 07:00:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12416.1|12412.1|733
1732518300000|2024-11-25 07:05:00|12419.2|12415.2|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|674
1732518600000|2024-11-25 07:10:00|12423.9|12419.9|12412.9|12408.9|12425.4|12421.4|12412.9|12408.9|193
1732518900000|2024-11-25 07:15:00|12416.1|12412.1|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|336
1732519200000|2024-11-25 07:20:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|199
1732519500000|2024-11-25 07:25:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|410
1732519800000|2024-11-25 07:30:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|389
1732520100000|2024-11-25 07:35:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|237
1732520400000|2024-11-25 07:40:00|12411.4|12407.4|12419.2|12415.2|12422.3|12418.3|12409.8|12405.8|290
1732520700000|2024-11-25 07:45:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|477
1732521000000|2024-11-25 07:50:00|12412.9|12408.9|12400.4|12396.4|12412.9|12408.9|12400.4|12396.4|516
1732521300000|2024-11-25 07:55:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|662
1732521600000|2024-11-25 08:00:00|12400.4|12396.4|12397.3|12393.3|12406.7|12402.7|12397.3|12393.3|1093
1732521900000|2024-11-25 08:05:00|12400.4|12396.4|12406.7|12402.7|12406.7|12402.7|12394.2|12390.2|856
1732522200000|2024-11-25 08:10:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12403.6|12399.6|420
1732522500000|2024-11-25 08:15:00|12412.9|12408.9|12416.1|12412.1|12422.3|12418.3|12409.8|12405.8|505
1732522800000|2024-11-25 08:20:00|12419.2|12415.2|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|763
1732523100000|2024-11-25 08:25:00|12412.9|12408.9|12422.3|12418.3|12425.4|12421.4|12412.9|12408.9|411
1732523400000|2024-11-25 08:30:00|12419.2|12415.2|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|794
1732523700000|2024-11-25 08:35:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12406.7|12402.7|689
1732524000000|2024-11-25 08:40:00|12416.1|12412.1|12416.1|12412.1|12425.4|12421.4|12412.9|12408.9|591
1732524300000|2024-11-25 08:45:00|12412.9|12408.9|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|838
1732524600000|2024-11-25 08:50:00|12411.4|12407.4|12428.6|12424.6|12430.1|12426.1|12409.8|12405.8|1043
1732524900000|2024-11-25 08:55:00|12431.7|12427.7|12419.2|12415.2|12431.7|12427.7|12419.2|12415.2|698
1732525200000|2024-11-25 09:00:00|12416.1|12412.1|12412.9|12408.9|12422.3|12418.3|12409.8|12405.8|851
1732525500000|2024-11-25 09:05:00|12409.8|12405.8|12412.9|12408.9|12419.2|12415.2|12406.7|12402.7|700
1732525800000|2024-11-25 09:10:00|12411.4|12407.4|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|684
1732526100000|2024-11-25 09:15:00|12409.8|12405.8|12409.8|12405.8|12419.2|12415.2|12403.6|12399.6|1084
1732526400000|2024-11-25 09:20:00|12406.7|12402.7|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|435
1732526700000|2024-11-25 09:25:00|12403.6|12399.6|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|630
1732527000000|2024-11-25 09:30:00|12400.4|12396.4|12406.7|12402.7|12408.3|12404.3|12397.3|12393.3|620
1732527300000|2024-11-25 09:35:00|12405.1|12401.1|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|353
1732527600000|2024-11-25 09:40:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|764
1732527900000|2024-11-25 09:45:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|392
1732528200000|2024-11-25 09:50:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|302
1732528500000|2024-11-25 09:55:00|12417.6|12413.6|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|433
1732528800000|2024-11-25 10:00:00|12409.8|12405.8|12416.1|12412.1|12419.2|12415.2|12406.7|12402.7|391
1732529100000|2024-11-25 10:05:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|500
1732529400000|2024-11-25 10:10:00|12416.1|12412.1|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|445
1732529700000|2024-11-25 10:15:00|12409.8|12405.8|12416.1|12412.1|12419.2|12415.2|12408.3|12404.3|451
1732530000000|2024-11-25 10:20:00|12419.2|12415.2|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|564
1732530300000|2024-11-25 10:25:00|12416.1|12412.1|12422.3|12418.3|12422.3|12418.3|12412.9|12408.9|1483
1732530600000|2024-11-25 10:30:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|677
1732530900000|2024-11-25 10:35:00|12416.1|12412.1|12406.7|12402.7|12419.2|12415.2|12406.7|12402.7|648
1732531200000|2024-11-25 10:40:00|12409.8|12405.8|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|251
1732531500000|2024-11-25 10:45:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|441
1732531800000|2024-11-25 10:50:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|240
1732532100000|2024-11-25 10:55:00|12406.7|12402.7|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|359
1732532400000|2024-11-25 11:00:00|12409.8|12405.8|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|1593
1732532700000|2024-11-25 11:05:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|405
1732533000000|2024-11-25 11:10:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12412.9|12408.9|491
1732533300000|2024-11-25 11:15:00|12420.8|12416.8|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|564
1732533600000|2024-11-25 11:20:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|2028
1732533900000|2024-11-25 11:25:00|12412.9|12408.9|12403.6|12399.6|12412.9|12408.9|12403.6|12399.6|450
1732534200000|2024-11-25 11:30:00|12406.7|12402.7|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|800
1732534500000|2024-11-25 11:35:00|12403.6|12399.6|12398.9|12394.9|12403.6|12399.6|12397.3|12393.3|478
1732534800000|2024-11-25 11:40:00|12397.3|12393.3|12394.2|12390.2|12406.7|12402.7|12394.2|12390.2|464
1732535100000|2024-11-25 11:45:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|533
1732535400000|2024-11-25 11:50:00|12387.9|12383.9|12378.6|12374.6|12387.9|12383.9|12378.6|12374.6|452
1732535700000|2024-11-25 11:55:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|3937
1732536000000|2024-11-25 12:00:00|12375.4|12371.4|12384.8|12380.8|12384.8|12380.8|12375.4|12371.4|3941
1732536300000|2024-11-25 12:05:00|12381.7|12377.7|12369.2|12365.2|12384.8|12380.8|12369.2|12365.2|1009
1732536600000|2024-11-25 12:10:00|12367.6|12363.6|12369.2|12365.2|12369.2|12365.2|12359.8|12355.8|380
1732536900000|2024-11-25 12:15:00|12366.1|12362.1|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|1472
1732537200000|2024-11-25 12:20:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|350
1732537500000|2024-11-25 12:25:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12362.9|12358.9|310
1732537800000|2024-11-25 12:30:00|12375.4|12371.4|12384.8|12380.8|12387.9|12383.9|12372.3|12368.3|1898
1732538100000|2024-11-25 12:35:00|12386.4|12382.4|12394.2|12390.2|12400.4|12396.4|12386.4|12382.4|903
1732538400000|2024-11-25 12:40:00|12397.3|12393.3|12387.9|12383.9|12400.4|12396.4|12384.8|12380.8|2015
1732538700000|2024-11-25 12:45:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|622
1732539000000|2024-11-25 12:50:00|12391.1|12387.1|12397.3|12393.3|12400.4|12396.4|12387.9|12383.9|532
1732539300000|2024-11-25 12:55:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|1181
1732539600000|2024-11-25 13:00:00|12406.7|12402.7|12406.7|12402.7|12416.1|12412.1|12403.6|12399.6|14970
1732539900000|2024-11-25 13:05:00|12409.8|12405.8|12425.4|12421.4|12425.4|12421.4|12406.7|12402.7|1429
1732540200000|2024-11-25 13:10:00|12428.6|12424.6|12441.1|12437.1|12447.3|12443.3|12422.3|12418.3|3812
1732540500000|2024-11-25 13:15:00|12437.9|12433.9|12453.6|12449.6|12453.6|12449.6|12431.7|12427.7|1619
1732540800000|2024-11-25 13:20:00|12450.4|12446.4|12456.7|12452.7|12459.8|12455.8|12441.1|12437.1|2740
1732541100000|2024-11-25 13:25:00|12455.1|12451.1|12444.2|12440.2|12462.9|12458.9|12441.1|12437.1|2115
1732541400000|2024-11-25 13:30:00|12447.3|12443.3|12431.7|12427.7|12447.3|12443.3|12431.7|12427.7|2898
1732541700000|2024-11-25 13:35:00|12428.6|12424.6|12444.2|12440.2|12453.6|12449.6|12428.6|12424.6|2117
1732542000000|2024-11-25 13:40:00|12441.1|12437.1|12453.6|12449.6|12453.6|12449.6|12437.9|12433.9|2121
1732542300000|2024-11-25 13:45:00|12452|12448|12437.9|12433.9|12453.6|12449.6|12437.9|12433.9|1866
1732542600000|2024-11-25 13:50:00|12439.5|12435.5|12456.7|12452.7|12456.7|12452.7|12439.5|12435.5|8345
1732542900000|2024-11-25 13:55:00|12459.8|12455.8|12453.6|12449.6|12462.9|12458.9|12450.4|12446.4|1641
1732543200000|2024-11-25 14:00:00|12452|12448|12459.8|12455.8|12472.3|12468.3|12450.4|12446.4|12988
1732543500000|2024-11-25 14:05:00|12456.7|12452.7|12466.1|12462.1|12469.2|12465.2|12450.4|12446.4|5110
1732543800000|2024-11-25 14:10:00|12462.9|12458.9|12484.8|12480.8|12484.8|12480.8|12462.9|12458.9|8055
1732544100000|2024-11-25 14:15:00|12487.9|12483.9|12497.3|12493.3|12497.3|12493.3|12478.6|12474.6|4415
1732544400000|2024-11-25 14:20:00|12494.2|12490.2|12494.2|12490.2|12503.6|12499.6|12494.2|12490.2|2494
1732544700000|2024-11-25 14:25:00|12497.3|12493.3|12500.4|12496.4|12509.8|12505.8|12494.2|12490.2|4324
1732545000000|2024-11-25 14:30:00|12503.6|12499.6|12481.7|12477.7|12512.9|12508.9|12481.7|12477.7|2813
1732545300000|2024-11-25 14:35:00|12478.6|12474.6|12475.4|12471.4|12487.9|12483.9|12475.4|12471.4|5145
1732545600000|2024-11-25 14:40:00|12477|12473|12487.9|12483.9|12491.1|12487.1|12475.4|12471.4|3351
1732545900000|2024-11-25 14:45:00|12484.8|12480.8|12494.2|12490.2|12497.3|12493.3|12484.8|12480.8|1981
1732546200000|2024-11-25 14:50:00|12491.1|12487.1|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|2389
1732546500000|2024-11-25 14:55:00|12491.1|12487.1|12500.4|12496.4|12500.4|12496.4|12487.9|12483.9|2339
1732546800000|2024-11-25 15:00:00|12503.6|12499.6|12484.8|12480.8|12506.7|12502.7|12484.8|12480.8|2369
1732547100000|2024-11-25 15:05:00|12487.9|12483.9|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|3877
1732547400000|2024-11-25 15:10:00|12489.5|12485.5|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|2671
1732547700000|2024-11-25 15:15:00|12481.7|12477.7|12487.9|12483.9|12494.2|12490.2|12478.6|12474.6|4547
1732548000000|2024-11-25 15:20:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|1914
1732548300000|2024-11-25 15:25:00|12491.1|12487.1|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|1696
1732548600000|2024-11-25 15:30:00|12497.3|12493.3|12505.1|12501.1|12505.1|12501.1|12494.2|12490.2|7903
1732548900000|2024-11-25 15:35:00|12506.7|12502.7|12519.2|12515.2|12525.4|12521.4|12505.1|12501.1|9872
1732549200000|2024-11-25 15:40:00|12520.8|12516.8|12525.4|12521.4|12531.7|12527.7|12519.2|12515.2|2804
1732549500000|2024-11-25 15:45:00|12523.9|12519.9|12528.6|12524.6|12531.7|12527.7|12516.1|12512.1|2060
1732549800000|2024-11-25 15:50:00|12525.4|12521.4|12534.8|12530.8|12534.8|12530.8|12519.2|12515.2|3585
1732550100000|2024-11-25 15:55:00|12531.7|12527.7|12525.4|12521.4|12537.9|12533.9|12519.2|12515.2|6591
1732550400000|2024-11-25 16:00:00|12522.3|12518.3|12509.8|12505.8|12522.3|12518.3|12509.8|12505.8|2938
1732550700000|2024-11-25 16:05:00|12511.4|12507.4|12509.8|12505.8|12516.1|12512.1|12503.6|12499.6|2171
1732551000000|2024-11-25 16:10:00|12511.4|12507.4|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|3388
1732551300000|2024-11-25 16:15:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12506.7|12502.7|3194
1732551600000|2024-11-25 16:20:00|12519.2|12515.2|12516.1|12512.1|12525.4|12521.4|12509.8|12505.8|11174
1732551900000|2024-11-25 16:25:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|1852
1732552200000|2024-11-25 16:30:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|2498
1732552500000|2024-11-25 16:35:00|12516.1|12512.1|12497.3|12493.3|12519.2|12515.2|12497.3|12493.3|10631
1732552800000|2024-11-25 16:40:00|12500.4|12496.4|12491.1|12487.1|12500.4|12496.4|12487.9|12483.9|6964
1732553100000|2024-11-25 16:45:00|12489.5|12485.5|12500.4|12496.4|12500.4|12496.4|12489.5|12485.5|2269
1732553400000|2024-11-25 16:50:00|12497.3|12493.3|12512.9|12508.9|12512.9|12508.9|12497.3|12493.3|1485
1732553700000|2024-11-25 16:55:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|1602
1732554000000|2024-11-25 17:00:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|1464
1732554300000|2024-11-25 17:05:00|12509.8|12505.8|12503.6|12499.6|12512.9|12508.9|12503.6|12499.6|1544
1732554600000|2024-11-25 17:10:00|12506.7|12502.7|12522.3|12518.3|12522.3|12518.3|12506.7|12502.7|1669
1732554900000|2024-11-25 17:15:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|2304
1732555200000|2024-11-25 17:20:00|12517.6|12513.6|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|1975
1732555500000|2024-11-25 17:25:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|5935
1732555800000|2024-11-25 17:30:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|2112
1732556100000|2024-11-25 17:35:00|12505.1|12501.1|12516.1|12512.1|12516.1|12512.1|12503.6|12499.6|2469
1732556400000|2024-11-25 17:40:00|12517.6|12513.6|12509.8|12505.8|12517.6|12513.6|12503.6|12499.6|2065
1732556700000|2024-11-25 17:45:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|1817
1732557000000|2024-11-25 17:50:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|1499
1732557300000|2024-11-25 17:55:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12503.6|12499.6|16560
1732557600000|2024-11-25 18:00:00|12511.4|12507.4|12531.7|12527.7|12531.7|12527.7|12511.4|12507.4|4270
1732557900000|2024-11-25 18:05:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|3223
1732558200000|2024-11-25 18:10:00|12534.8|12530.8|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|1721
1732558500000|2024-11-25 18:15:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|2596
1732558800000|2024-11-25 18:20:00|12548.9|12544.9|12541.1|12537.1|12548.9|12544.9|12541.1|12537.1|1350
1732559100000|2024-11-25 18:25:00|12544.2|12540.2|12550.4|12546.4|12553.6|12549.6|12537.9|12533.9|3248
1732559400000|2024-11-25 18:30:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|1602
1732559700000|2024-11-25 18:35:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|3312
1732560000000|2024-11-25 18:40:00|12553.6|12549.6|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|1838
1732560300000|2024-11-25 18:45:00|12550.4|12546.4|12553.6|12549.6|12559.8|12555.8|12547.3|12543.3|2324
1732560600000|2024-11-25 18:50:00|12556.7|12552.7|12569.2|12565.2|12569.2|12565.2|12556.7|12552.7|1296
1732560900000|2024-11-25 18:55:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12566.1|12562.1|2859
1732561200000|2024-11-25 19:00:00|12572.3|12568.3|12559.8|12555.8|12572.3|12568.3|12556.7|12552.7|2755
1732561500000|2024-11-25 19:05:00|12556.7|12552.7|12566.1|12562.1|12569.2|12565.2|12550.4|12546.4|9707
1732561800000|2024-11-25 19:10:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|2630
1732562100000|2024-11-25 19:15:00|12572.3|12568.3|12562.9|12558.9|12572.3|12568.3|12559.8|12555.8|1838
1732562400000|2024-11-25 19:20:00|12566.1|12562.1|12572.3|12568.3|12575.4|12571.4|12562.9|12558.9|1564
1732562700000|2024-11-25 19:25:00|12569.2|12565.2|12581.7|12577.7|12581.7|12577.7|12569.2|12565.2|35466
1732563000000|2024-11-25 19:30:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|2288
1732563300000|2024-11-25 19:35:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|1529
1732563600000|2024-11-25 19:40:00|12569.2|12565.2|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|1368
1732563900000|2024-11-25 19:45:00|12569.2|12565.2|12562.9|12558.9|12575.4|12571.4|12562.9|12558.9|2896
1732564200000|2024-11-25 19:50:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12556.7|12552.7|41202
1732564500000|2024-11-25 19:55:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12562.9|12558.9|14227
1732564800000|2024-11-25 20:00:00|12572.3|12568.3|12562.9|12558.9|12572.3|12568.3|12559.8|12555.8|3432
1732565100000|2024-11-25 20:05:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|1361
1732565400000|2024-11-25 20:10:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|2311
1732565700000|2024-11-25 20:15:00|12559.8|12555.8|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|1056
1732566000000|2024-11-25 20:20:00|12564.5|12560.5|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|1729
1732566300000|2024-11-25 20:25:00|12562.9|12558.9|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|1064
1732566600000|2024-11-25 20:30:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|1812
1732566900000|2024-11-25 20:35:00|12567.6|12563.6|12559.8|12555.8|12567.6|12563.6|12559.8|12555.8|51957
1732567200000|2024-11-25 20:40:00|12562.9|12558.9|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|2877
1732567500000|2024-11-25 20:45:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|7753
1732567800000|2024-11-25 20:50:00|12559.8|12555.8|12569.2|12565.2|12569.2|12565.2|12559.8|12555.8|3295
1732568100000|2024-11-25 20:55:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12562.9|12558.9|6207
1732568400000|2024-11-25 21:00:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|3478
1732568700000|2024-11-25 21:05:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|1864
1732569000000|2024-11-25 21:10:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|3110
1732569300000|2024-11-25 21:15:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12553.6|12549.6|1602
1732569600000|2024-11-25 21:20:00|12559.8|12555.8|12553.6|12549.6|12566.1|12562.1|12550.4|12546.4|1038
1732569900000|2024-11-25 21:25:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|1230
1732570200000|2024-11-25 21:30:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|435
1732570500000|2024-11-25 21:35:00|12547.3|12543.3|12545.8|12541.8|12556.7|12552.7|12544.2|12540.2|2363
1732570800000|2024-11-25 21:40:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|239
1732571100000|2024-11-25 21:45:00|12542.6|12538.6|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|671
1732571400000|2024-11-25 21:50:00|12537.9|12533.9|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|384
1732571700000|2024-11-25 21:55:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|443
1732575600000|2024-11-25 23:00:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|119
1732575900000|2024-11-25 23:05:00|12548.9|12544.9|12550.4|12546.4|12556.7|12552.7|12548.9|12544.9|119
1732576200000|2024-11-25 23:10:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|58
1732576500000|2024-11-25 23:15:00|||||||||1393
1732576800000|2024-11-25 23:20:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|191
1732577100000|2024-11-25 23:25:00|||||||||4
1732577400000|2024-11-25 23:30:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|137
1732577700000|2024-11-25 23:35:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|75
1732578000000|2024-11-25 23:40:00|12553.6|12549.6|12556.7|12552.7|12566.1|12562.1|12553.6|12549.6|182
1732578300000|2024-11-25 23:45:00|12553.6|12549.6|12531.7|12527.7|12553.6|12549.6|12528.6|12524.6|441
1732578600000|2024-11-25 23:50:00|12534.8|12530.8|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|432
1732578900000|2024-11-25 23:55:00|12531.7|12527.7|12531.7|12527.7|12537.9|12533.9|12528.6|12524.6|283
1732492800000|2024-11-25 00:00:00|12392.6|12388.6|12375.4|12371.4|12392.6|12388.6|12372.3|12368.3|384
1732493100000|2024-11-25 00:05:00|12378.6|12374.6|12375.4|12371.4|12380.1|12376.1|12372.3|12368.3|242
1732493400000|2024-11-25 00:10:00|12372.3|12368.3|12384.8|12380.8|12387.9|12383.9|12372.3|12368.3|181
1732493700000|2024-11-25 00:15:00|12387.9|12383.9|12384.8|12380.8|12397.3|12393.3|12375.4|12371.4|534
1732494000000|2024-11-25 00:20:00|12381.7|12377.7|12369.2|12365.2|12384.8|12380.8|12366.1|12362.1|411
1732494300000|2024-11-25 00:25:00|12370.8|12366.8|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|562
1732494600000|2024-11-25 00:30:00|12362.9|12358.9|12362.9|12358.9|12369.2|12365.2|12359.8|12355.8|394
1732494900000|2024-11-25 00:35:00|12359.8|12355.8|12356.7|12352.7|12366.1|12362.1|12356.7|12352.7|468
1732495200000|2024-11-25 00:40:00|12359.8|12355.8|12353.6|12349.6|12362.9|12358.9|12350.4|12346.4|628
1732495500000|2024-11-25 00:45:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12350.4|12346.4|214
1732495800000|2024-11-25 00:50:00|12356.7|12352.7|12359.8|12355.8|12366.1|12362.1|12353.6|12349.6|448
1732496100000|2024-11-25 00:55:00|12356.7|12352.7|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|247
1732496400000|2024-11-25 01:00:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|179
1732496700000|2024-11-25 01:05:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|752
1732497000000|2024-11-25 01:10:00|12367.6|12363.6|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|283
1732497300000|2024-11-25 01:15:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|330
1732497600000|2024-11-25 01:20:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|401
1732497900000|2024-11-25 01:25:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|544
1732498200000|2024-11-25 01:30:00|12378.6|12374.6|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|234
1732498500000|2024-11-25 01:35:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|372
1732498800000|2024-11-25 01:40:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12372.3|12368.3|309
1732499100000|2024-11-25 01:45:00|12378.6|12374.6|12378.6|12374.6|12384.8|12380.8|12375.4|12371.4|583
1732499400000|2024-11-25 01:50:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|248
1732499700000|2024-11-25 01:55:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|218
1732500000000|2024-11-25 02:00:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12378.6|12374.6|243
1732500300000|2024-11-25 02:05:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|164
1732500600000|2024-11-25 02:10:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|135
1732500900000|2024-11-25 02:15:00|12384.8|12380.8|12384.8|12380.8|12386.4|12382.4|12384.8|12380.8|52
1732501200000|2024-11-25 02:20:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12384.8|12380.8|1145
1732501500000|2024-11-25 02:25:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|219
1732501800000|2024-11-25 02:30:00|12384.8|12380.8|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|122
1732502100000|2024-11-25 02:35:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|189
1732502400000|2024-11-25 02:40:00|12389.5|12385.5|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|503
1732502700000|2024-11-25 02:45:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|152
1732503000000|2024-11-25 02:50:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|95
1732503300000|2024-11-25 02:55:00|12383.3|12379.3|12384.8|12380.8|12387.9|12383.9|12383.3|12379.3|82
1732503600000|2024-11-25 03:00:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|311
1732503900000|2024-11-25 03:05:00|12394.2|12390.2|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|90
1732504200000|2024-11-25 03:10:00|12384.8|12380.8|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|291
1732504500000|2024-11-25 03:15:00|12394.2|12390.2|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|144
1732504800000|2024-11-25 03:20:00|12389.5|12385.5|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|71
1732505100000|2024-11-25 03:25:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|125
1732505400000|2024-11-25 03:30:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|116
1732505700000|2024-11-25 03:35:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|76
1732506000000|2024-11-25 03:40:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|143
1732506300000|2024-11-25 03:45:00|12384.8|12380.8|12386.4|12382.4|12386.4|12382.4|12381.7|12377.7|89
1732506600000|2024-11-25 03:50:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|31
1732506900000|2024-11-25 03:55:00|12386.4|12382.4|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|101
1732507200000|2024-11-25 04:00:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|808
1732507500000|2024-11-25 04:05:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|77
1732507800000|2024-11-25 04:10:00|12378.6|12374.6|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|117
1732508100000|2024-11-25 04:15:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|71
1732508400000|2024-11-25 04:20:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|60
1732508700000|2024-11-25 04:25:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|182
1732509000000|2024-11-25 04:30:00|12372.3|12368.3|12375.4|12371.4|12377|12373|12372.3|12368.3|371
1732509300000|2024-11-25 04:35:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|315
1732509600000|2024-11-25 04:40:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|64
1732509900000|2024-11-25 04:45:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12380.1|12376.1|956
1732510200000|2024-11-25 04:50:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|1381
1732510500000|2024-11-25 04:55:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|330
1732510800000|2024-11-25 05:00:00|12380.1|12376.1|12372.3|12368.3|12380.1|12376.1|12372.3|12368.3|140
1732511100000|2024-11-25 05:05:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|46
1732511400000|2024-11-25 05:10:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|24
1732511700000|2024-11-25 05:15:00|12373.9|12369.9|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|85
1732512000000|2024-11-25 05:20:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|85
1732512300000|2024-11-25 05:25:00|12377|12373|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|56
1732512600000|2024-11-25 05:30:00|||||||||192
1732512900000|2024-11-25 05:35:00|12373.9|12369.9|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|103
1732513200000|2024-11-25 05:40:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|86
1732513500000|2024-11-25 05:45:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|67
1732513800000|2024-11-25 05:50:00|12375.4|12371.4|12377|12373|12378.6|12374.6|12375.4|12371.4|63
1732514100000|2024-11-25 05:55:00|12378.6|12374.6|12384.8|12380.8|12387.9|12383.9|12375.4|12371.4|208
1732514400000|2024-11-25 06:00:00|12386.4|12382.4|12389.5|12385.5|12391.1|12387.1|12384.8|12380.8|298
1732514700000|2024-11-25 06:05:00|12391.1|12387.1|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|455
1732515000000|2024-11-25 06:10:00|12394.2|12390.2|12403.6|12399.6|12403.6|12399.6|12394.2|12390.2|194
1732515300000|2024-11-25 06:15:00|12400.4|12396.4|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|435
1732515600000|2024-11-25 06:20:00|12406.7|12402.7|12411.4|12407.4|12411.4|12407.4|12403.6|12399.6|217
1732515900000|2024-11-25 06:25:00|12409.8|12405.8|12403.6|12399.6|12412.9|12408.9|12403.6|12399.6|248
1732516200000|2024-11-25 06:30:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|162
1732516500000|2024-11-25 06:35:00|12402|12398|12400.4|12396.4|12406.7|12402.7|12397.3|12393.3|334
1732516800000|2024-11-25 06:40:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|244
1732517100000|2024-11-25 06:45:00|12403.6|12399.6|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|168
1732517400000|2024-11-25 06:50:00|12397.3|12393.3|12406.7|12402.7|12409.8|12405.8|12397.3|12393.3|1008
1732517700000|2024-11-25 06:55:00|12408.3|12404.3|12419.2|12415.2|12419.2|12415.2|12406.7|12402.7|445
1732518000000|2024-11-25 07:00:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12416.1|12412.1|733
1732518300000|2024-11-25 07:05:00|12419.2|12415.2|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|674
1732518600000|2024-11-25 07:10:00|12423.9|12419.9|12412.9|12408.9|12425.4|12421.4|12412.9|12408.9|193
1732518900000|2024-11-25 07:15:00|12416.1|12412.1|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|336
1732519200000|2024-11-25 07:20:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|199
1732519500000|2024-11-25 07:25:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|410
1732519800000|2024-11-25 07:30:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|389
1732520100000|2024-11-25 07:35:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|237
1732520400000|2024-11-25 07:40:00|12411.4|12407.4|12419.2|12415.2|12422.3|12418.3|12409.8|12405.8|290
1732520700000|2024-11-25 07:45:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|477
1732521000000|2024-11-25 07:50:00|12412.9|12408.9|12400.4|12396.4|12412.9|12408.9|12400.4|12396.4|516
1732521300000|2024-11-25 07:55:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|662
1732521600000|2024-11-25 08:00:00|12400.4|12396.4|12397.3|12393.3|12406.7|12402.7|12397.3|12393.3|1093
1732521900000|2024-11-25 08:05:00|12400.4|12396.4|12406.7|12402.7|12406.7|12402.7|12394.2|12390.2|856
1732522200000|2024-11-25 08:10:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12403.6|12399.6|420
1732522500000|2024-11-25 08:15:00|12412.9|12408.9|12416.1|12412.1|12422.3|12418.3|12409.8|12405.8|505
1732522800000|2024-11-25 08:20:00|12419.2|12415.2|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|763
1732523100000|2024-11-25 08:25:00|12412.9|12408.9|12422.3|12418.3|12425.4|12421.4|12412.9|12408.9|411
1732523400000|2024-11-25 08:30:00|12419.2|12415.2|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|794
1732523700000|2024-11-25 08:35:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12406.7|12402.7|689
1732524000000|2024-11-25 08:40:00|12416.1|12412.1|12416.1|12412.1|12425.4|12421.4|12412.9|12408.9|591
1732524300000|2024-11-25 08:45:00|12412.9|12408.9|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|838
1732524600000|2024-11-25 08:50:00|12411.4|12407.4|12428.6|12424.6|12430.1|12426.1|12409.8|12405.8|1043
1732524900000|2024-11-25 08:55:00|12431.7|12427.7|12419.2|12415.2|12431.7|12427.7|12419.2|12415.2|698
1732525200000|2024-11-25 09:00:00|12416.1|12412.1|12412.9|12408.9|12422.3|12418.3|12409.8|12405.8|851
1732525500000|2024-11-25 09:05:00|12409.8|12405.8|12412.9|12408.9|12419.2|12415.2|12406.7|12402.7|700
1732525800000|2024-11-25 09:10:00|12411.4|12407.4|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|684
1732526100000|2024-11-25 09:15:00|12409.8|12405.8|12409.8|12405.8|12419.2|12415.2|12403.6|12399.6|1084
1732526400000|2024-11-25 09:20:00|12406.7|12402.7|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|435
1732526700000|2024-11-25 09:25:00|12403.6|12399.6|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|630
1732527000000|2024-11-25 09:30:00|12400.4|12396.4|12406.7|12402.7|12408.3|12404.3|12397.3|12393.3|620
1732527300000|2024-11-25 09:35:00|12405.1|12401.1|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|353
1732527600000|2024-11-25 09:40:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|764
1732527900000|2024-11-25 09:45:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|392
1732528200000|2024-11-25 09:50:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|302
1732528500000|2024-11-25 09:55:00|12417.6|12413.6|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|433
1732528800000|2024-11-25 10:00:00|12409.8|12405.8|12416.1|12412.1|12419.2|12415.2|12406.7|12402.7|391
1732529100000|2024-11-25 10:05:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|500
1732529400000|2024-11-25 10:10:00|12416.1|12412.1|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|445
1732529700000|2024-11-25 10:15:00|12409.8|12405.8|12416.1|12412.1|12419.2|12415.2|12408.3|12404.3|451
1732530000000|2024-11-25 10:20:00|12419.2|12415.2|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|564
1732530300000|2024-11-25 10:25:00|12416.1|12412.1|12422.3|12418.3|12422.3|12418.3|12412.9|12408.9|1483
1732530600000|2024-11-25 10:30:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|677
1732530900000|2024-11-25 10:35:00|12416.1|12412.1|12406.7|12402.7|12419.2|12415.2|12406.7|12402.7|648
1732531200000|2024-11-25 10:40:00|12409.8|12405.8|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|251
1732531500000|2024-11-25 10:45:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|441
1732531800000|2024-11-25 10:50:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|240
1732532100000|2024-11-25 10:55:00|12406.7|12402.7|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|359
1732532400000|2024-11-25 11:00:00|12409.8|12405.8|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|1593
1732532700000|2024-11-25 11:05:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|405
1732533000000|2024-11-25 11:10:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12412.9|12408.9|491
1732533300000|2024-11-25 11:15:00|12420.8|12416.8|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|564
1732533600000|2024-11-25 11:20:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|2028
1732533900000|2024-11-25 11:25:00|12412.9|12408.9|12403.6|12399.6|12412.9|12408.9|12403.6|12399.6|450
1732534200000|2024-11-25 11:30:00|12406.7|12402.7|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|800
1732534500000|2024-11-25 11:35:00|12403.6|12399.6|12398.9|12394.9|12403.6|12399.6|12397.3|12393.3|478
1732534800000|2024-11-25 11:40:00|12397.3|12393.3|12394.2|12390.2|12406.7|12402.7|12394.2|12390.2|464
1732535100000|2024-11-25 11:45:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|533
1732535400000|2024-11-25 11:50:00|12387.9|12383.9|12378.6|12374.6|12387.9|12383.9|12378.6|12374.6|452
1732535700000|2024-11-25 11:55:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|3937
1732536000000|2024-11-25 12:00:00|12375.4|12371.4|12384.8|12380.8|12384.8|12380.8|12375.4|12371.4|3941
1732536300000|2024-11-25 12:05:00|12381.7|12377.7|12369.2|12365.2|12384.8|12380.8|12369.2|12365.2|1009
1732536600000|2024-11-25 12:10:00|12367.6|12363.6|12369.2|12365.2|12369.2|12365.2|12359.8|12355.8|380
1732536900000|2024-11-25 12:15:00|12366.1|12362.1|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|1472
1732537200000|2024-11-25 12:20:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|350
1732537500000|2024-11-25 12:25:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12362.9|12358.9|310
1732537800000|2024-11-25 12:30:00|12375.4|12371.4|12384.8|12380.8|12387.9|12383.9|12372.3|12368.3|1898
1732538100000|2024-11-25 12:35:00|12386.4|12382.4|12394.2|12390.2|12400.4|12396.4|12386.4|12382.4|903
1732538400000|2024-11-25 12:40:00|12397.3|12393.3|12387.9|12383.9|12400.4|12396.4|12384.8|12380.8|2015
1732538700000|2024-11-25 12:45:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|622
1732539000000|2024-11-25 12:50:00|12391.1|12387.1|12397.3|12393.3|12400.4|12396.4|12387.9|12383.9|532
1732539300000|2024-11-25 12:55:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|1181
1732539600000|2024-11-25 13:00:00|12406.7|12402.7|12406.7|12402.7|12416.1|12412.1|12403.6|12399.6|14970
1732539900000|2024-11-25 13:05:00|12409.8|12405.8|12425.4|12421.4|12425.4|12421.4|12406.7|12402.7|1429
1732540200000|2024-11-25 13:10:00|12428.6|12424.6|12441.1|12437.1|12447.3|12443.3|12422.3|12418.3|3812
1732540500000|2024-11-25 13:15:00|12437.9|12433.9|12453.6|12449.6|12453.6|12449.6|12431.7|12427.7|1619
1732540800000|2024-11-25 13:20:00|12450.4|12446.4|12456.7|12452.7|12459.8|12455.8|12441.1|12437.1|2740
1732541100000|2024-11-25 13:25:00|12455.1|12451.1|12444.2|12440.2|12462.9|12458.9|12441.1|12437.1|2115
1732541400000|2024-11-25 13:30:00|12447.3|12443.3|12431.7|12427.7|12447.3|12443.3|12431.7|12427.7|2898
1732541700000|2024-11-25 13:35:00|12428.6|12424.6|12444.2|12440.2|12453.6|12449.6|12428.6|12424.6|2117
1732542000000|2024-11-25 13:40:00|12441.1|12437.1|12453.6|12449.6|12453.6|12449.6|12437.9|12433.9|2121
1732542300000|2024-11-25 13:45:00|12452|12448|12437.9|12433.9|12453.6|12449.6|12437.9|12433.9|1866
1732542600000|2024-11-25 13:50:00|12439.5|12435.5|12456.7|12452.7|12456.7|12452.7|12439.5|12435.5|8345
1732542900000|2024-11-25 13:55:00|12459.8|12455.8|12453.6|12449.6|12462.9|12458.9|12450.4|12446.4|1641
1732543200000|2024-11-25 14:00:00|12452|12448|12459.8|12455.8|12472.3|12468.3|12450.4|12446.4|12988
1732543500000|2024-11-25 14:05:00|12456.7|12452.7|12466.1|12462.1|12469.2|12465.2|12450.4|12446.4|5110
1732543800000|2024-11-25 14:10:00|12462.9|12458.9|12484.8|12480.8|12484.8|12480.8|12462.9|12458.9|8055
1732544100000|2024-11-25 14:15:00|12487.9|12483.9|12497.3|12493.3|12497.3|12493.3|12478.6|12474.6|4415
1732544400000|2024-11-25 14:20:00|12494.2|12490.2|12494.2|12490.2|12503.6|12499.6|12494.2|12490.2|2494
1732544700000|2024-11-25 14:25:00|12497.3|12493.3|12500.4|12496.4|12509.8|12505.8|12494.2|12490.2|4324
1732545000000|2024-11-25 14:30:00|12503.6|12499.6|12481.7|12477.7|12512.9|12508.9|12481.7|12477.7|2813
1732545300000|2024-11-25 14:35:00|12478.6|12474.6|12475.4|12471.4|12487.9|12483.9|12475.4|12471.4|5145
1732545600000|2024-11-25 14:40:00|12477|12473|12487.9|12483.9|12491.1|12487.1|12475.4|12471.4|3351
1732545900000|2024-11-25 14:45:00|12484.8|12480.8|12494.2|12490.2|12497.3|12493.3|12484.8|12480.8|1981
1732546200000|2024-11-25 14:50:00|12491.1|12487.1|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|2389
1732546500000|2024-11-25 14:55:00|12491.1|12487.1|12500.4|12496.4|12500.4|12496.4|12487.9|12483.9|2339
1732546800000|2024-11-25 15:00:00|12503.6|12499.6|12484.8|12480.8|12506.7|12502.7|12484.8|12480.8|2369
1732547100000|2024-11-25 15:05:00|12487.9|12483.9|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|3877
1732547400000|2024-11-25 15:10:00|12489.5|12485.5|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|2671
1732547700000|2024-11-25 15:15:00|12481.7|12477.7|12487.9|12483.9|12494.2|12490.2|12478.6|12474.6|4547
1732548000000|2024-11-25 15:20:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|1914
1732548300000|2024-11-25 15:25:00|12491.1|12487.1|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|1696
1732548600000|2024-11-25 15:30:00|12497.3|12493.3|12505.1|12501.1|12505.1|12501.1|12494.2|12490.2|7903
1732548900000|2024-11-25 15:35:00|12506.7|12502.7|12519.2|12515.2|12525.4|12521.4|12505.1|12501.1|9872
1732549200000|2024-11-25 15:40:00|12520.8|12516.8|12525.4|12521.4|12531.7|12527.7|12519.2|12515.2|2804
1732549500000|2024-11-25 15:45:00|12523.9|12519.9|12528.6|12524.6|12531.7|12527.7|12516.1|12512.1|2060
1732549800000|2024-11-25 15:50:00|12525.4|12521.4|12534.8|12530.8|12534.8|12530.8|12519.2|12515.2|3585
1732550100000|2024-11-25 15:55:00|12531.7|12527.7|12525.4|12521.4|12537.9|12533.9|12519.2|12515.2|6591
1732550400000|2024-11-25 16:00:00|12522.3|12518.3|12509.8|12505.8|12522.3|12518.3|12509.8|12505.8|2938
1732550700000|2024-11-25 16:05:00|12511.4|12507.4|12509.8|12505.8|12516.1|12512.1|12503.6|12499.6|2171
1732551000000|2024-11-25 16:10:00|12511.4|12507.4|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|3388
1732551300000|2024-11-25 16:15:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12506.7|12502.7|3194
1732551600000|2024-11-25 16:20:00|12519.2|12515.2|12516.1|12512.1|12525.4|12521.4|12509.8|12505.8|11174
1732551900000|2024-11-25 16:25:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|1852
1732552200000|2024-11-25 16:30:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|2498
1732552500000|2024-11-25 16:35:00|12516.1|12512.1|12497.3|12493.3|12519.2|12515.2|12497.3|12493.3|10631
1732552800000|2024-11-25 16:40:00|12500.4|12496.4|12491.1|12487.1|12500.4|12496.4|12487.9|12483.9|6964
1732553100000|2024-11-25 16:45:00|12489.5|12485.5|12500.4|12496.4|12500.4|12496.4|12489.5|12485.5|2269
1732553400000|2024-11-25 16:50:00|12497.3|12493.3|12512.9|12508.9|12512.9|12508.9|12497.3|12493.3|1485
1732553700000|2024-11-25 16:55:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|1602
1732554000000|2024-11-25 17:00:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|1464
1732554300000|2024-11-25 17:05:00|12509.8|12505.8|12503.6|12499.6|12512.9|12508.9|12503.6|12499.6|1544
1732554600000|2024-11-25 17:10:00|12506.7|12502.7|12522.3|12518.3|12522.3|12518.3|12506.7|12502.7|1669
1732554900000|2024-11-25 17:15:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|2304
1732555200000|2024-11-25 17:20:00|12517.6|12513.6|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|1975
1732555500000|2024-11-25 17:25:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|5935
1732555800000|2024-11-25 17:30:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|2112
1732556100000|2024-11-25 17:35:00|12505.1|12501.1|12516.1|12512.1|12516.1|12512.1|12503.6|12499.6|2469
1732556400000|2024-11-25 17:40:00|12517.6|12513.6|12509.8|12505.8|12517.6|12513.6|12503.6|12499.6|2065
1732556700000|2024-11-25 17:45:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|1817
1732557000000|2024-11-25 17:50:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|1499
1732557300000|2024-11-25 17:55:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12503.6|12499.6|16560
1732557600000|2024-11-25 18:00:00|12511.4|12507.4|12531.7|12527.7|12531.7|12527.7|12511.4|12507.4|4270
1732557900000|2024-11-25 18:05:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|3223
1732558200000|2024-11-25 18:10:00|12534.8|12530.8|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|1721
1732558500000|2024-11-25 18:15:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|2596
1732558800000|2024-11-25 18:20:00|12548.9|12544.9|12541.1|12537.1|12548.9|12544.9|12541.1|12537.1|1350
1732559100000|2024-11-25 18:25:00|12544.2|12540.2|12550.4|12546.4|12553.6|12549.6|12537.9|12533.9|3248
1732559400000|2024-11-25 18:30:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|1602
1732559700000|2024-11-25 18:35:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|3312
1732560000000|2024-11-25 18:40:00|12553.6|12549.6|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|1838
1732560300000|2024-11-25 18:45:00|12550.4|12546.4|12553.6|12549.6|12559.8|12555.8|12547.3|12543.3|2324
1732560600000|2024-11-25 18:50:00|12556.7|12552.7|12569.2|12565.2|12569.2|12565.2|12556.7|12552.7|1296
1732560900000|2024-11-25 18:55:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12566.1|12562.1|2859
1732561200000|2024-11-25 19:00:00|12572.3|12568.3|12559.8|12555.8|12572.3|12568.3|12556.7|12552.7|2755
1732561500000|2024-11-25 19:05:00|12556.7|12552.7|12566.1|12562.1|12569.2|12565.2|12550.4|12546.4|9707
1732561800000|2024-11-25 19:10:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|2630
1732562100000|2024-11-25 19:15:00|12572.3|12568.3|12562.9|12558.9|12572.3|12568.3|12559.8|12555.8|1838
1732562400000|2024-11-25 19:20:00|12566.1|12562.1|12572.3|12568.3|12575.4|12571.4|12562.9|12558.9|1564
1732562700000|2024-11-25 19:25:00|12569.2|12565.2|12581.7|12577.7|12581.7|12577.7|12569.2|12565.2|35466
1732563000000|2024-11-25 19:30:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|2288
1732563300000|2024-11-25 19:35:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|1529
1732563600000|2024-11-25 19:40:00|12569.2|12565.2|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|1368
1732563900000|2024-11-25 19:45:00|12569.2|12565.2|12562.9|12558.9|12575.4|12571.4|12562.9|12558.9|2896
1732564200000|2024-11-25 19:50:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12556.7|12552.7|41202
1732564500000|2024-11-25 19:55:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12562.9|12558.9|14227
1732564800000|2024-11-25 20:00:00|12572.3|12568.3|12562.9|12558.9|12572.3|12568.3|12559.8|12555.8|3432
1732565100000|2024-11-25 20:05:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|1361
1732565400000|2024-11-25 20:10:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|2311
1732565700000|2024-11-25 20:15:00|12559.8|12555.8|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|1056
1732566000000|2024-11-25 20:20:00|12564.5|12560.5|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|1729
1732566300000|2024-11-25 20:25:00|12562.9|12558.9|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|1064
1732566600000|2024-11-25 20:30:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|1812
1732566900000|2024-11-25 20:35:00|12567.6|12563.6|12559.8|12555.8|12567.6|12563.6|12559.8|12555.8|51957
1732567200000|2024-11-25 20:40:00|12562.9|12558.9|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|2877
1732567500000|2024-11-25 20:45:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|7753
1732567800000|2024-11-25 20:50:00|12559.8|12555.8|12569.2|12565.2|12569.2|12565.2|12559.8|12555.8|3295
1732568100000|2024-11-25 20:55:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12562.9|12558.9|6207
1732568400000|2024-11-25 21:00:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|3478
1732568700000|2024-11-25 21:05:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|1864
1732569000000|2024-11-25 21:10:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|3110
1732569300000|2024-11-25 21:15:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12553.6|12549.6|1602
1732569600000|2024-11-25 21:20:00|12559.8|12555.8|12553.6|12549.6|12566.1|12562.1|12550.4|12546.4|1038
1732569900000|2024-11-25 21:25:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|1230
1732570200000|2024-11-25 21:30:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|435
1732570500000|2024-11-25 21:35:00|12547.3|12543.3|12545.8|12541.8|12556.7|12552.7|12544.2|12540.2|2363
1732570800000|2024-11-25 21:40:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|239
1732571100000|2024-11-25 21:45:00|12542.6|12538.6|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|671
1732571400000|2024-11-25 21:50:00|12537.9|12533.9|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|384
1732571700000|2024-11-25 21:55:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|443
1732575600000|2024-11-25 23:00:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|119
1732575900000|2024-11-25 23:05:00|12548.9|12544.9|12550.4|12546.4|12556.7|12552.7|12548.9|12544.9|119
1732576200000|2024-11-25 23:10:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|58
1732576500000|2024-11-25 23:15:00|||||||||1393
1732576800000|2024-11-25 23:20:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|191
1732577100000|2024-11-25 23:25:00|||||||||4
1732577400000|2024-11-25 23:30:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|137
1732577700000|2024-11-25 23:35:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|75
1732578000000|2024-11-25 23:40:00|12553.6|12549.6|12556.7|12552.7|12566.1|12562.1|12553.6|12549.6|182
1732578300000|2024-11-25 23:45:00|12553.6|12549.6|12531.7|12527.7|12553.6|12549.6|12528.6|12524.6|441
1732578600000|2024-11-25 23:50:00|12534.8|12530.8|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|432
1732578900000|2024-11-25 23:55:00|12531.7|12527.7|12531.7|12527.7|12537.9|12533.9|12528.6|12524.6|283
1732579200000|2024-11-26 00:00:00|12534.8|12530.8|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|379
1732579500000|2024-11-26 00:05:00|12525.4|12521.4|12522.3|12518.3|12530.1|12526.1|12522.3|12518.3|394
1732579800000|2024-11-26 00:10:00|12523.9|12519.9|12520.8|12516.8|12531.7|12527.7|12519.2|12515.2|868
1732580100000|2024-11-26 00:15:00|12519.2|12515.2|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|391
1732580400000|2024-11-26 00:20:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12508.3|12504.3|641
1732580700000|2024-11-26 00:25:00|12506.7|12502.7|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|110
1732581000000|2024-11-26 00:30:00|12519.2|12515.2|12525.4|12521.4|12527|12523|12516.1|12512.1|179
1732581300000|2024-11-26 00:35:00|12523.9|12519.9|12531.7|12527.7|12531.7|12527.7|12522.3|12518.3|198
1732581600000|2024-11-26 00:40:00|12534.8|12530.8|12537.9|12533.9|12539.5|12535.5|12531.7|12527.7|351
1732581900000|2024-11-26 00:45:00|12536.4|12532.4|12525.4|12521.4|12536.4|12532.4|12525.4|12521.4|455
1732582200000|2024-11-26 00:50:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|225
1732582500000|2024-11-26 00:55:00|12525.4|12521.4|12531.7|12527.7|12534.8|12530.8|12525.4|12521.4|246
1732582800000|2024-11-26 01:00:00|12528.6|12524.6|12528.6|12524.6|12541.1|12537.1|12522.3|12518.3|493
1732583100000|2024-11-26 01:05:00|12525.4|12521.4|12522.3|12518.3|12527|12523|12522.3|12518.3|183
1732583400000|2024-11-26 01:10:00|12525.4|12521.4|12534.8|12530.8|12534.8|12530.8|12525.4|12521.4|187
1732583700000|2024-11-26 01:15:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12534.8|12530.8|185
1732584000000|2024-11-26 01:20:00|12542.6|12538.6|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|318
1732584300000|2024-11-26 01:25:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|193
1732584600000|2024-11-26 01:30:00|12537.9|12533.9|12547.3|12543.3|12547.3|12543.3|12537.9|12533.9|198
1732584900000|2024-11-26 01:35:00|12545.8|12541.8|12541.1|12537.1|12547.3|12543.3|12534.8|12530.8|554
1732585200000|2024-11-26 01:40:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|144
1732585500000|2024-11-26 01:45:00|12539.5|12535.5|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|119
1732585800000|2024-11-26 01:50:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|261
1732586100000|2024-11-26 01:55:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|288
1732586400000|2024-11-26 02:00:00|12541.1|12537.1|12531.7|12527.7|12544.2|12540.2|12531.7|12527.7|237
1732586700000|2024-11-26 02:05:00|12534.8|12530.8|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|164
1732587000000|2024-11-26 02:10:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|65
1732587300000|2024-11-26 02:15:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|280
1732587600000|2024-11-26 02:20:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|73
1732587900000|2024-11-26 02:25:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|62
1732588200000|2024-11-26 02:30:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|73
1732588500000|2024-11-26 02:35:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|49
1732588800000|2024-11-26 02:40:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|62
1732589100000|2024-11-26 02:45:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|22
1732589400000|2024-11-26 02:50:00|12530.1|12526.1|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|165
1732589700000|2024-11-26 02:55:00|12528.6|12524.6|12527|12523|12528.6|12524.6|12525.4|12521.4|115
1732590000000|2024-11-26 03:00:00|12525.4|12521.4|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|90
1732590300000|2024-11-26 03:05:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|52
1732590600000|2024-11-26 03:10:00|12528.6|12524.6|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|135
1732590900000|2024-11-26 03:15:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|215
1732591200000|2024-11-26 03:20:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|66
1732591500000|2024-11-26 03:25:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|22
1732591800000|2024-11-26 03:30:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|62
1732592100000|2024-11-26 03:35:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|71
1732592400000|2024-11-26 03:40:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|52
1732592700000|2024-11-26 03:45:00|12534.8|12530.8|12533.3|12529.3|12537.9|12533.9|12531.7|12527.7|367
1732593000000|2024-11-26 03:50:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|14
1732593300000|2024-11-26 03:55:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|93
1732593600000|2024-11-26 04:00:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|45
1732593900000|2024-11-26 04:05:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|29
1732594200000|2024-11-26 04:10:00|12531.7|12527.7|12531.7|12527.7|12533.3|12529.3|12531.7|12527.7|23
1732594500000|2024-11-26 04:15:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|115
1732594800000|2024-11-26 04:20:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|182
1732595100000|2024-11-26 04:25:00|12530.1|12526.1|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|107
1732595400000|2024-11-26 04:30:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|53
1732595700000|2024-11-26 04:35:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|41
1732596000000|2024-11-26 04:40:00|||||||||101
1732596300000|2024-11-26 04:45:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|210
1732596600000|2024-11-26 04:50:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|27
1732596900000|2024-11-26 04:55:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|179
1732597200000|2024-11-26 05:00:00|12520.8|12516.8|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|87
1732597500000|2024-11-26 05:05:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|92
1732597800000|2024-11-26 05:10:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12514.5|12510.5|116
1732598100000|2024-11-26 05:15:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|82
1732598400000|2024-11-26 05:20:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|70
1732598700000|2024-11-26 05:25:00|12514.5|12510.5|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|43
1732599000000|2024-11-26 05:30:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|52
1732599300000|2024-11-26 05:35:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|154
1732599600000|2024-11-26 05:40:00|12517.6|12513.6|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|406
1732599900000|2024-11-26 05:45:00|12517.6|12513.6|12519.2|12515.2|12520.8|12516.8|12517.6|12513.6|300
1732600200000|2024-11-26 05:50:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|318
1732600500000|2024-11-26 05:55:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|457
1732600800000|2024-11-26 06:00:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|199
1732601100000|2024-11-26 06:05:00|12523.9|12519.9|12516.1|12512.1|12523.9|12519.9|12514.5|12510.5|159
1732601400000|2024-11-26 06:10:00|12514.5|12510.5|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|164
1732601700000|2024-11-26 06:15:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|93
1732602000000|2024-11-26 06:20:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|329
1732602300000|2024-11-26 06:25:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|179
1732602600000|2024-11-26 06:30:00|12519.2|12515.2|12522.3|12518.3|12528.6|12524.6|12519.2|12515.2|249
1732602900000|2024-11-26 06:35:00|12520.8|12516.8|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|104
1732603200000|2024-11-26 06:40:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|126
1732603500000|2024-11-26 06:45:00|12523.9|12519.9|12522.3|12518.3|12523.9|12519.9|12522.3|12518.3|75
1732603800000|2024-11-26 06:50:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|396
1732604100000|2024-11-26 06:55:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|266
1732604400000|2024-11-26 07:00:00|12527|12523|12528.6|12524.6|12528.6|12524.6|12527|12523|165
1732604700000|2024-11-26 07:05:00|12525.4|12521.4|12531.7|12527.7|12534.8|12530.8|12525.4|12521.4|528
1732605000000|2024-11-26 07:10:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|217
1732605300000|2024-11-26 07:15:00|12522.3|12518.3|12512.9|12508.9|12525.4|12521.4|12512.9|12508.9|264
1732605600000|2024-11-26 07:20:00|12509.8|12505.8|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|635
1732605900000|2024-11-26 07:25:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|592
1732606200000|2024-11-26 07:30:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|353
1732606500000|2024-11-26 07:35:00|12502|12498|12494.2|12490.2|12503.6|12499.6|12494.2|12490.2|624
1732606800000|2024-11-26 07:40:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|783
1732607100000|2024-11-26 07:45:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|639
1732607400000|2024-11-26 07:50:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|193
1732607700000|2024-11-26 07:55:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|319
1732608000000|2024-11-26 08:00:00|12492.6|12488.6|12494.2|12490.2|12497.3|12493.3|12487.9|12483.9|833
1732608300000|2024-11-26 08:05:00|12497.3|12493.3|12503.6|12499.6|12506.7|12502.7|12494.2|12490.2|3555
1732608600000|2024-11-26 08:10:00|12506.7|12502.7|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|445
1732608900000|2024-11-26 08:15:00|12512.9|12508.9|12500.4|12496.4|12512.9|12508.9|12500.4|12496.4|2273
1732609200000|2024-11-26 08:20:00|12498.9|12494.9|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|372
1732609500000|2024-11-26 08:25:00|12494.2|12490.2|12503.6|12499.6|12503.6|12499.6|12494.2|12490.2|1274
1732609800000|2024-11-26 08:30:00|12500.4|12496.4|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|961
1732610100000|2024-11-26 08:35:00|12502|12498|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|564
1732610400000|2024-11-26 08:40:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12491.1|12487.1|439
1732610700000|2024-11-26 08:45:00|12497.3|12493.3|12491.1|12487.1|12500.4|12496.4|12491.1|12487.1|542
1732611000000|2024-11-26 08:50:00|12489.5|12485.5|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|346
1732611300000|2024-11-26 08:55:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|338
1732611600000|2024-11-26 09:00:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|464
1732611900000|2024-11-26 09:05:00|12494.2|12490.2|12481.7|12477.7|12494.2|12490.2|12481.7|12477.7|1627
1732612200000|2024-11-26 09:10:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|277
1732612500000|2024-11-26 09:15:00|12487.9|12483.9|12484.8|12480.8|12494.2|12490.2|12484.8|12480.8|733
1732612800000|2024-11-26 09:20:00|12481.7|12477.7|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|385
1732613100000|2024-11-26 09:25:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|5734
1732613400000|2024-11-26 09:30:00|12486.4|12482.4|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|1099
1732613700000|2024-11-26 09:35:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|536
1732614000000|2024-11-26 09:40:00|12489.5|12485.5|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|1003
1732614300000|2024-11-26 09:45:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|150
1732614600000|2024-11-26 09:50:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|298
1732614900000|2024-11-26 09:55:00|12487.9|12483.9|12494.2|12490.2|12497.3|12493.3|12487.9|12483.9|628
1732615200000|2024-11-26 10:00:00|12497.3|12493.3|12487.9|12483.9|12497.3|12493.3|12487.9|12483.9|375
1732615500000|2024-11-26 10:05:00|12491.1|12487.1|12500.4|12496.4|12500.4|12496.4|12487.9|12483.9|208
1732615800000|2024-11-26 10:10:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|209
1732616100000|2024-11-26 10:15:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|211
1732616400000|2024-11-26 10:20:00|12494.2|12490.2|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|323
1732616700000|2024-11-26 10:25:00|12484.8|12480.8|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|449
1732617000000|2024-11-26 10:30:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12487.9|12483.9|649
1732617300000|2024-11-26 10:35:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|177
1732617600000|2024-11-26 10:40:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|166
1732617900000|2024-11-26 10:45:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|2312
1732618200000|2024-11-26 10:50:00|12503.6|12499.6|12502|12498|12503.6|12499.6|12497.3|12493.3|260
1732618500000|2024-11-26 10:55:00|12500.4|12496.4|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|967
1732618800000|2024-11-26 11:00:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12503.6|12499.6|412
1732619100000|2024-11-26 11:05:00|12516.1|12512.1|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|595
1732619400000|2024-11-26 11:10:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|366
1732619700000|2024-11-26 11:15:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|505
1732620000000|2024-11-26 11:20:00|12519.2|12515.2|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|296
1732620300000|2024-11-26 11:25:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|1399
1732620600000|2024-11-26 11:30:00|12511.4|12507.4|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|1028
1732620900000|2024-11-26 11:35:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|190
1732621200000|2024-11-26 11:40:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|284
1732621500000|2024-11-26 11:45:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|26358
1732621800000|2024-11-26 11:50:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|332
1732622100000|2024-11-26 11:55:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|362
1732622400000|2024-11-26 12:00:00|12519.2|12515.2|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|489
1732622700000|2024-11-26 12:05:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|898
1732623000000|2024-11-26 12:10:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|783
1732623300000|2024-11-26 12:15:00|12519.2|12515.2|12528.6|12524.6|12528.6|12524.6|12519.2|12515.2|2050
1732623600000|2024-11-26 12:20:00|12531.7|12527.7|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|595
1732623900000|2024-11-26 12:25:00|12536.4|12532.4|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|910
1732624200000|2024-11-26 12:30:00|12537.9|12533.9|12528.6|12524.6|12542.6|12538.6|12528.6|12524.6|1450
1732624500000|2024-11-26 12:35:00|12530.1|12526.1|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|777
1732624800000|2024-11-26 12:40:00|12530.1|12526.1|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|1508
1732625100000|2024-11-26 12:45:00|12525.4|12521.4|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|388
1732625400000|2024-11-26 12:50:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|590
1732625700000|2024-11-26 12:55:00|12531.7|12527.7|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|2534
1732626000000|2024-11-26 13:00:00|12537.9|12533.9|12533.3|12529.3|12541.1|12537.1|12522.3|12518.3|1543
1732626300000|2024-11-26 13:05:00|12534.8|12530.8|12528.6|12524.6|12537.9|12533.9|12525.4|12521.4|652
1732626600000|2024-11-26 13:10:00|12531.7|12527.7|12516.1|12512.1|12531.7|12527.7|12516.1|12512.1|1051
1732626900000|2024-11-26 13:15:00|12519.2|12515.2|12506.7|12502.7|12519.2|12515.2|12506.7|12502.7|2640
1732627200000|2024-11-26 13:20:00|12503.6|12499.6|12487.9|12483.9|12503.6|12499.6|12484.8|12480.8|1777
1732627500000|2024-11-26 13:25:00|12491.1|12487.1|12494.2|12490.2|12497.3|12493.3|12487.9|12483.9|1214
1732627800000|2024-11-26 13:30:00|12497.3|12493.3|12500.4|12496.4|12506.7|12502.7|12494.2|12490.2|1205
1732628100000|2024-11-26 13:35:00|12498.9|12494.9|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|19949
1732628400000|2024-11-26 13:40:00|12506.7|12502.7|12500.4|12496.4|12512.9|12508.9|12500.4|12496.4|5697
1732628700000|2024-11-26 13:45:00|12503.6|12499.6|12519.2|12515.2|12522.3|12518.3|12500.4|12496.4|1471
1732629000000|2024-11-26 13:50:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|7455
1732629300000|2024-11-26 13:55:00|12511.4|12507.4|12497.3|12493.3|12512.9|12508.9|12497.3|12493.3|524
1732629600000|2024-11-26 14:00:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12491.1|12487.1|4469
1732629900000|2024-11-26 14:05:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|13179
1732630200000|2024-11-26 14:10:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|11629
1732630500000|2024-11-26 14:15:00|12495.8|12491.8|12503.6|12499.6|12506.7|12502.7|12494.2|12490.2|17094
1732630800000|2024-11-26 14:20:00|12506.7|12502.7|12503.6|12499.6|12512.9|12508.9|12503.6|12499.6|7561
1732631100000|2024-11-26 14:25:00|12506.7|12502.7|12503.6|12499.6|12509.8|12505.8|12497.3|12493.3|5556
1732631400000|2024-11-26 14:30:00|12500.4|12496.4|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|5164
1732631700000|2024-11-26 14:35:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12502|12498|4982
1732632000000|2024-11-26 14:40:00|12512.9|12508.9|12497.3|12493.3|12512.9|12508.9|12497.3|12493.3|21972
1732632300000|2024-11-26 14:45:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|6958
1732632600000|2024-11-26 14:50:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|7391
1732632900000|2024-11-26 14:55:00|12500.4|12496.4|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|3275
1732633200000|2024-11-26 15:00:00|12505.1|12501.1|12491.1|12487.1|12516.1|12512.1|12491.1|12487.1|2996
1732633500000|2024-11-26 15:05:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12484.8|12480.8|7028
1732633800000|2024-11-26 15:10:00|12498.9|12494.9|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|3589
1732634100000|2024-11-26 15:15:00|12494.2|12490.2|12497.3|12493.3|12503.6|12499.6|12491.1|12487.1|1889
1732634400000|2024-11-26 15:20:00|12494.2|12490.2|12475.4|12471.4|12494.2|12490.2|12475.4|12471.4|1196
1732634700000|2024-11-26 15:25:00|12478.6|12474.6|12472.3|12468.3|12478.6|12474.6|12466.1|12462.1|926
1732635000000|2024-11-26 15:30:00|12469.2|12465.2|12466.1|12462.1|12472.3|12468.3|12456.7|12452.7|1895
1732635300000|2024-11-26 15:35:00|12469.2|12465.2|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|2393
1732635600000|2024-11-26 15:40:00|12475.4|12471.4|12487.9|12483.9|12491.1|12487.1|12472.3|12468.3|1817
1732635900000|2024-11-26 15:45:00|12489.5|12485.5|12487.9|12483.9|12491.1|12487.1|12481.7|12477.7|1189
1732636200000|2024-11-26 15:50:00|12486.4|12482.4|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|7848
1732636500000|2024-11-26 15:55:00|12487.9|12483.9|12500.4|12496.4|12500.4|12496.4|12484.8|12480.8|1117
1732636800000|2024-11-26 16:00:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|600
1732637100000|2024-11-26 16:05:00|12497.3|12493.3|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|576
1732637400000|2024-11-26 16:10:00|12500.4|12496.4|12484.8|12480.8|12502|12498|12484.8|12480.8|604
1732637700000|2024-11-26 16:15:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|3066
1732638000000|2024-11-26 16:20:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|1914
1732638300000|2024-11-26 16:25:00|12494.2|12490.2|12494.2|12490.2|12500.4|12496.4|12487.9|12483.9|2673
1732638600000|2024-11-26 16:30:00|12495.8|12491.8|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|1235
1732638900000|2024-11-26 16:35:00|12497.3|12493.3|12508.3|12504.3|12509.8|12505.8|12497.3|12493.3|15737
1732639200000|2024-11-26 16:40:00|12509.8|12505.8|12500.4|12496.4|12509.8|12505.8|12500.4|12496.4|2715
1732639500000|2024-11-26 16:45:00|12497.3|12493.3|12491.1|12487.1|12500.4|12496.4|12491.1|12487.1|1615
1732639800000|2024-11-26 16:50:00|12487.9|12483.9|12494.2|12490.2|12494.2|12490.2|12484.8|12480.8|2116
1732640100000|2024-11-26 16:55:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|1320
1732640400000|2024-11-26 17:00:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|1361
1732640700000|2024-11-26 17:05:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|520
1732641000000|2024-11-26 17:10:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12494.2|12490.2|1033
1732641300000|2024-11-26 17:15:00|12506.7|12502.7|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|595
1732641600000|2024-11-26 17:20:00|12506.7|12502.7|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|2618
1732641900000|2024-11-26 17:25:00|12506.7|12502.7|12519.2|12515.2|12519.2|12515.2|12506.7|12502.7|1072
1732642200000|2024-11-26 17:30:00|12522.3|12518.3|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|2995
1732642500000|2024-11-26 17:35:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|1043
1732642800000|2024-11-26 17:40:00|12528.6|12524.6|12522.3|12518.3|12528.6|12524.6|12519.2|12515.2|462
1732643100000|2024-11-26 17:45:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|561
1732643400000|2024-11-26 17:50:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|499
1732643700000|2024-11-26 17:55:00|12525.4|12521.4|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|2824
1732644000000|2024-11-26 18:00:00|12514.5|12510.5|12522.3|12518.3|12528.6|12524.6|12514.5|12510.5|866
1732644300000|2024-11-26 18:05:00|12523.9|12519.9|12506.7|12502.7|12525.4|12521.4|12506.7|12502.7|609
1732644600000|2024-11-26 18:10:00|12503.6|12499.6|12512.9|12508.9|12516.1|12512.1|12503.6|12499.6|625
1732644900000|2024-11-26 18:15:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|649
1732645200000|2024-11-26 18:20:00|12509.8|12505.8|12500.4|12496.4|12516.1|12512.1|12500.4|12496.4|897
1732645500000|2024-11-26 18:25:00|12498.9|12494.9|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|1541
1732645800000|2024-11-26 18:30:00|12491.1|12487.1|12506.7|12502.7|12506.7|12502.7|12491.1|12487.1|684
1732646100000|2024-11-26 18:35:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|772
1732646400000|2024-11-26 18:40:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|1908
1732646700000|2024-11-26 18:45:00|12512.9|12508.9|12506.7|12502.7|12516.1|12512.1|12506.7|12502.7|388
1732647000000|2024-11-26 18:50:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|912
1732647300000|2024-11-26 18:55:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|772
1732647600000|2024-11-26 19:00:00|12500.4|12496.4|12509.8|12505.8|12512.9|12508.9|12500.4|12496.4|693
1732647900000|2024-11-26 19:05:00|12512.9|12508.9|12500.4|12496.4|12516.1|12512.1|12500.4|12496.4|1330
1732648200000|2024-11-26 19:10:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|770
1732648500000|2024-11-26 19:15:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|370
1732648800000|2024-11-26 19:20:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12495.8|12491.8|458
1732649100000|2024-11-26 19:25:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|788
1732649400000|2024-11-26 19:30:00|12494.2|12490.2|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|16213
1732649700000|2024-11-26 19:35:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|1551
1740153000000|2025-02-21 15:50:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|145
1740153300000|2025-02-21 15:55:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|570
1740153600000|2025-02-21 16:00:00|12081.7|12077.7|12066.1|12062.1|12081.7|12077.7|12066.1|12062.1|3458
1740153900000|2025-02-21 16:05:00|12062.9|12058.9|12070.8|12066.8|12072.3|12068.3|12062.9|12058.9|539
1740154200000|2025-02-21 16:10:00|12072.3|12068.3|12069.2|12065.2|12078.6|12074.6|12066.1|12062.1|269
1740154500000|2025-02-21 16:15:00|12067.6|12063.6|12069.2|12065.2|12069.2|12065.2|12064.5|12060.5|5791
1740154800000|2025-02-21 16:20:00|12070.8|12066.8|12062.9|12058.9|12072.3|12068.3|12062.9|12058.9|10770
1740155100000|2025-02-21 16:25:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|15645
1740155400000|2025-02-21 16:30:00|12064.5|12060.5|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|1062
1740155700000|2025-02-21 16:35:00|12066.1|12062.1|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|678
1740156000000|2025-02-21 16:40:00|12058.3|12054.3|12066.1|12062.1|12066.1|12062.1|12056.7|12052.7|210
1740156300000|2025-02-21 16:45:00|12064.5|12060.5|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|218
1740156600000|2025-02-21 16:50:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|204
1740156900000|2025-02-21 16:55:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|285
1740157200000|2025-02-21 17:00:00|12067.6|12063.6|12066.1|12062.1|12075.4|12071.4|12066.1|12062.1|3345
1740157500000|2025-02-21 17:05:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|156
1740157800000|2025-02-21 17:10:00|12061.4|12057.4|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|135
1740158100000|2025-02-21 17:15:00|12061.4|12057.4|12069.2|12065.2|12069.2|12065.2|12061.4|12057.4|1121
1740158400000|2025-02-21 17:20:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|793
1740158700000|2025-02-21 17:25:00|12067.6|12063.6|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|235
1740159000000|2025-02-21 17:30:00|12069.2|12065.2|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|354
1740159300000|2025-02-21 17:35:00|12078.6|12074.6|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|693
1740159600000|2025-02-21 17:40:00|12081.7|12077.7|12091.1|12087.1|12091.1|12087.1|12081.7|12077.7|543
1740159900000|2025-02-21 17:45:00|12092.6|12088.6|12097.3|12093.3|12100.4|12096.4|12092.6|12088.6|1012
1740160200000|2025-02-21 17:50:00|12094.2|12090.2|12100.4|12096.4|12103.6|12099.6|12094.2|12090.2|549
1740160500000|2025-02-21 17:55:00|12103.6|12099.6|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|665
1740160800000|2025-02-21 18:00:00|12106.7|12102.7|12112.9|12108.9|12112.9|12108.9|12106.7|12102.7|1113
1740161100000|2025-02-21 18:05:00|12111.4|12107.4|12134.8|12130.8|12136.4|12132.4|12109.8|12105.8|838
1740161400000|2025-02-21 18:10:00|12137.9|12133.9|12131.7|12127.7|12147.3|12143.3|12131.7|12127.7|3559
1740161700000|2025-02-21 18:15:00|12128.6|12124.6|12125.4|12121.4|12131.7|12127.7|12119.2|12115.2|1062
1740162000000|2025-02-21 18:20:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12122.3|12118.3|486
1740162300000|2025-02-21 18:25:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12119.2|12115.2|384
1740162600000|2025-02-21 18:30:00|12128.6|12124.6|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|571
1740162900000|2025-02-21 18:35:00|12131.7|12127.7|12119.2|12115.2|12134.8|12130.8|12116.1|12112.1|477
1740163200000|2025-02-21 18:40:00|12116.1|12112.1|12125.4|12121.4|12125.4|12121.4|12116.1|12112.1|247
1740163500000|2025-02-21 18:45:00|12123.9|12119.9|12119.2|12115.2|12125.4|12121.4|12119.2|12115.2|241
1740163800000|2025-02-21 18:50:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|2870
1740164100000|2025-02-21 18:55:00|12112.9|12108.9|12122.3|12118.3|12125.4|12121.4|12112.9|12108.9|3570
1740164400000|2025-02-21 19:00:00|12119.2|12115.2|12128.6|12124.6|12128.6|12124.6|12116.1|12112.1|344
1740164700000|2025-02-21 19:05:00|12125.4|12121.4|12112.9|12108.9|12125.4|12121.4|12112.9|12108.9|658
1740165000000|2025-02-21 19:10:00|12116.1|12112.1|12119.2|12115.2|12125.4|12121.4|12116.1|12112.1|30032
1740165300000|2025-02-21 19:15:00|12120.8|12116.8|12122.3|12118.3|12128.6|12124.6|12119.2|12115.2|9400
1740165600000|2025-02-21 19:20:00|12119.2|12115.2|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|983
1740165900000|2025-02-21 19:25:00|12122.3|12118.3|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|705
1740166200000|2025-02-21 19:30:00|12125.4|12121.4|12119.2|12115.2|12128.6|12124.6|12116.1|12112.1|7833
1740166500000|2025-02-21 19:35:00|12116.1|12112.1|12117.6|12113.6|12119.2|12115.2|12112.9|12108.9|1163
1740166800000|2025-02-21 19:40:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|226
1740167100000|2025-02-21 19:45:00|12117.6|12113.6|12125.4|12121.4|12125.4|12121.4|12116.1|12112.1|629
1740167400000|2025-02-21 19:50:00|12122.3|12118.3|12119.2|12115.2|12125.4|12121.4|12116.1|12112.1|3032
1740167700000|2025-02-21 19:55:00|12117.6|12113.6|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|1675
1740168000000|2025-02-21 20:00:00|12117.6|12113.6|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|889
1740168300000|2025-02-21 20:05:00|12122.3|12118.3|12125.4|12121.4|12128.6|12124.6|12119.2|12115.2|745
1740168600000|2025-02-21 20:10:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|4982
1740168900000|2025-02-21 20:15:00|12128.6|12124.6|12119.2|12115.2|12128.6|12124.6|12119.2|12115.2|1122
1740169200000|2025-02-21 20:20:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|998
1740169500000|2025-02-21 20:25:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|574
1740169800000|2025-02-21 20:30:00|12116.1|12112.1|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|2686
1740170100000|2025-02-21 20:35:00|12117.6|12113.6|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|785
1740170400000|2025-02-21 20:40:00|12125.4|12121.4|12116.1|12112.1|12125.4|12121.4|12116.1|12112.1|659
1740170700000|2025-02-21 20:45:00|12117.6|12113.6|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|1280
1740171000000|2025-02-21 20:50:00|12117.6|12113.6|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|1164
1740171300000|2025-02-21 20:55:00|12112.9|12108.9|12106.7|12102.7|12116.1|12112.1|12100.4|12096.4|2491
1740171600000|2025-02-21 21:00:00|12103.6|12099.6|12097.3|12093.3|12103.6|12099.6|12094.2|12090.2|5671
1740171900000|2025-02-21 21:05:00|12095.8|12091.8|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|1384
1740172200000|2025-02-21 21:10:00|12097.3|12093.3|12103.6|12099.6|12105.1|12101.1|12097.3|12093.3|1680
1740172500000|2025-02-21 21:15:00|12100.4|12096.4|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|168
1740172800000|2025-02-21 21:20:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|211
1740173100000|2025-02-21 21:25:00|12100.4|12096.4|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|10742
1740173400000|2025-02-21 21:30:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|2567
1740173700000|2025-02-21 21:35:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|515
1740174000000|2025-02-21 21:40:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|771
1740174300000|2025-02-21 21:45:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|267
1740174600000|2025-02-21 21:50:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|106
1740174900000|2025-02-21 21:55:00|12089.5|12085.5|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|3791
1740351600000|2025-02-23 23:00:00|12089.5|12085.5|12089.5|12085.5|12098.9|12094.9|12080.1|12076.1|50
1740351900000|2025-02-23 23:05:00|12091.1|12087.1|12081.7|12077.7|12091.1|12087.1|12080.1|12076.1|93
1740352200000|2025-02-23 23:10:00|12080.1|12076.1|12078.6|12074.6|12083.3|12079.3|12078.6|12074.6|21
1740352500000|2025-02-23 23:15:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|150
1740352800000|2025-02-23 23:20:00|12070.8|12066.8|12073.9|12069.9|12073.9|12069.9|12070.8|12066.8|12
1740353100000|2025-02-23 23:25:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|35
1740353400000|2025-02-23 23:30:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12070.8|12066.8|22
1740353700000|2025-02-23 23:35:00|12070.8|12066.8|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|17
1740354000000|2025-02-23 23:40:00|12073.9|12069.9|12073.9|12069.9|12075.4|12071.4|12072.3|12068.3|19
1740354300000|2025-02-23 23:45:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|460
1740354600000|2025-02-23 23:50:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|7
1740354900000|2025-02-23 23:55:00|12070.8|12066.8|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|22
1740355200000|2025-02-24 00:00:00|12073.9|12069.9|12073.9|12069.9|12075.4|12071.4|12072.3|12068.3|13
1740355500000|2025-02-24 00:05:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|35
1740355800000|2025-02-24 00:10:00|12077|12073|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|7
1740356100000|2025-02-24 00:15:00|12080.1|12076.1|12080.1|12076.1|12087.9|12083.9|12078.6|12074.6|70
1740356400000|2025-02-24 00:20:00|12081.7|12077.7|12073.9|12069.9|12081.7|12077.7|12072.3|12068.3|54
1740356700000|2025-02-24 00:25:00|12072.3|12068.3|12077|12073|12078.6|12074.6|12072.3|12068.3|12
1740357000000|2025-02-24 00:30:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|133
1740357300000|2025-02-24 00:35:00|12083.3|12079.3|12080.1|12076.1|12084.8|12080.8|12078.6|12074.6|11
1740357600000|2025-02-24 00:40:00|12078.6|12074.6|12077|12073|12078.6|12074.6|12075.4|12071.4|1
1740357900000|2025-02-24 00:45:00|12075.4|12071.4|12077|12073|12078.6|12074.6|12075.4|12071.4|21
1740358200000|2025-02-24 00:50:00|12078.6|12074.6|12077|12073|12078.6|12074.6|12075.4|12071.4|4
1740358500000|2025-02-24 00:55:00|12078.6|12074.6|12077|12073|12081.7|12077.7|12075.4|12071.4|31
1740358800000|2025-02-24 01:00:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12073.9|12069.9|8
1740359100000|2025-02-24 01:05:00|12077|12073|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|12
1740359400000|2025-02-24 01:10:00|12081.7|12077.7|12084.8|12080.8|12086.4|12082.4|12081.7|12077.7|11
1740359700000|2025-02-24 01:15:00|12083.3|12079.3|12084.8|12080.8|12084.8|12080.8|12083.3|12079.3|1
1740360000000|2025-02-24 01:20:00|12086.4|12082.4|12084.8|12080.8|12086.4|12082.4|12084.8|12080.8|37
1740360300000|2025-02-24 01:25:00|12083.3|12079.3|12083.3|12079.3|12084.8|12080.8|12081.7|12077.7|5
1740360600000|2025-02-24 01:30:00|12084.8|12080.8|12086.4|12082.4|12087.9|12083.9|12084.8|12080.8|5
1740360900000|2025-02-24 01:35:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|0
1740361200000|2025-02-24 01:40:00|12083.3|12079.3|12084.8|12080.8|12084.8|12080.8|12083.3|12079.3|1
1740361500000|2025-02-24 01:45:00|12081.7|12077.7|12080.1|12076.1|12083.3|12079.3|12078.6|12074.6|22
1740361800000|2025-02-24 01:50:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|51
1740362100000|2025-02-24 01:55:00|12080.1|12076.1|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|51
1740362400000|2025-02-24 02:00:00|12080.1|12076.1|12080.1|12076.1|12081.7|12077.7|12078.6|12074.6|48
1740362700000|2025-02-24 02:05:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|18
1740363000000|2025-02-24 02:10:00|12080.1|12076.1|12075.4|12071.4|12080.1|12076.1|12075.4|12071.4|24
1740363300000|2025-02-24 02:15:00|12077|12073|12078.6|12074.6|12078.6|12074.6|12077|12073|1
1740363600000|2025-02-24 02:20:00|12075.4|12071.4|12077|12073|12078.6|12074.6|12075.4|12071.4|1
1740363900000|2025-02-24 02:25:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|2
1740364200000|2025-02-24 02:30:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|6
1740364500000|2025-02-24 02:35:00|12080.1|12076.1|12078.6|12074.6|12080.1|12076.1|12075.4|12071.4|61
1740365100000|2025-02-24 02:45:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|28
1740365400000|2025-02-24 02:50:00|||||||||1
1740365700000|2025-02-24 02:55:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|249
1740366000000|2025-02-24 03:00:00|12077|12073|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|36
1740366300000|2025-02-24 03:05:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|22
1740366600000|2025-02-24 03:10:00|||||||||7
1740366900000|2025-02-24 03:15:00|||||||||3
1740367200000|2025-02-24 03:20:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|89
1740367500000|2025-02-24 03:25:00|12075.4|12071.4|12075.4|12071.4|12077|12073|12075.4|12071.4|405
1740367800000|2025-02-24 03:30:00|12078.6|12074.6|12080.1|12076.1|12080.1|12076.1|12078.6|12074.6|5
1740368100000|2025-02-24 03:35:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|0
1740368400000|2025-02-24 03:40:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12083.3|12079.3|1
1740368700000|2025-02-24 03:45:00|||||||||1
1740369000000|2025-02-24 03:50:00|12086.4|12082.4|12086.4|12082.4|12086.4|12082.4|12084.8|12080.8|4
1740369300000|2025-02-24 03:55:00|12084.8|12080.8|12084.8|12080.8|12086.4|12082.4|12084.8|12080.8|4
1740369600000|2025-02-24 04:00:00|12081.7|12077.7|12083.3|12079.3|12083.3|12079.3|12081.7|12077.7|9
1740369900000|2025-02-24 04:05:00|12080.1|12076.1|12078.6|12074.6|12080.1|12076.1|12078.6|12074.6|3
1740370200000|2025-02-24 04:10:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|32
1740370500000|2025-02-24 04:15:00|12080.1|12076.1|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|6
1740370800000|2025-02-24 04:20:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|3
1740371100000|2025-02-24 04:25:00|12077|12073|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|11
1740371400000|2025-02-24 04:30:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|6
1740371700000|2025-02-24 04:35:00|12078.6|12074.6|12080.1|12076.1|12081.7|12077.7|12078.6|12074.6|33
1740372000000|2025-02-24 04:40:00|12081.7|12077.7|12080.1|12076.1|12081.7|12077.7|12080.1|12076.1|0
1740372300000|2025-02-24 04:45:00|12081.7|12077.7|12080.1|12076.1|12081.7|12077.7|12080.1|12076.1|1
1740372600000|2025-02-24 04:50:00|12081.7|12077.7|12080.1|12076.1|12081.7|12077.7|12080.1|12076.1|1
1740372900000|2025-02-24 04:55:00|12078.6|12074.6|12080.1|12076.1|12081.7|12077.7|12078.6|12074.6|13
1740373200000|2025-02-24 05:00:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|0
1740373500000|2025-02-24 05:05:00|12083.3|12079.3|12084.8|12080.8|12084.8|12080.8|12083.3|12079.3|5
1740373800000|2025-02-24 05:10:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|17
1740374100000|2025-02-24 05:15:00|12083.3|12079.3|12083.3|12079.3|12083.3|12079.3|12083.3|12079.3|0
1740374400000|2025-02-24 05:20:00|12081.7|12077.7|12080.1|12076.1|12081.7|12077.7|12080.1|12076.1|8
1740375000000|2025-02-24 05:30:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|14
1740375300000|2025-02-24 05:35:00|12073.9|12069.9|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|23
1740375600000|2025-02-24 05:40:00|12077|12073|12078.6|12074.6|12081.7|12077.7|12077|12073|20
1740375900000|2025-02-24 05:45:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12080.1|12076.1|11
1740376200000|2025-02-24 05:50:00|12080.1|12076.1|12081.7|12077.7|12081.7|12077.7|12080.1|12076.1|10
1740376500000|2025-02-24 05:55:00|||||||||104
1740376800000|2025-02-24 06:00:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|137
1740377100000|2025-02-24 06:05:00|12077|12073|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|8
1740377400000|2025-02-24 06:10:00|12072.3|12068.3|12072.3|12068.3|12073.9|12069.9|12072.3|12068.3|13
1740377700000|2025-02-24 06:15:00|12073.9|12069.9|12072.3|12068.3|12073.9|12069.9|12072.3|12068.3|0
1740378000000|2025-02-24 06:20:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|10
1740378300000|2025-02-24 06:25:00|12070.8|12066.8|12069.2|12065.2|12070.8|12066.8|12069.2|12065.2|11
1740378600000|2025-02-24 06:30:00|12070.8|12066.8|12072.3|12068.3|12073.9|12069.9|12069.2|12065.2|36
1740378900000|2025-02-24 06:35:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|14
1740379200000|2025-02-24 06:40:00|12067.6|12063.6|12064.5|12060.5|12067.6|12063.6|12062.9|12058.9|21
1740379500000|2025-02-24 06:45:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|0
1740379800000|2025-02-24 06:50:00|12061.4|12057.4|12061.4|12057.4|12062.9|12058.9|12059.8|12055.8|91
1740380100000|2025-02-24 06:55:00|12059.8|12055.8|12056.7|12052.7|12061.4|12057.4|12056.7|12052.7|47
1740380400000|2025-02-24 07:00:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12058.3|12054.3|78
1740380700000|2025-02-24 07:05:00|12064.5|12060.5|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|17
1740381000000|2025-02-24 07:10:00|12069.2|12065.2|12059.8|12055.8|12069.2|12065.2|12056.7|12052.7|32
1740381300000|2025-02-24 07:15:00|12058.3|12054.3|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|44
1740381600000|2025-02-24 07:20:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|42
1740381900000|2025-02-24 07:25:00|12061.4|12057.4|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|89
1740382200000|2025-02-24 07:30:00|12066.1|12062.1|12075.4|12071.4|12075.4|12071.4|12066.1|12062.1|89
1740382500000|2025-02-24 07:35:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12075.4|12071.4|58
1740382800000|2025-02-24 07:40:00|12087.9|12083.9|12091.1|12087.1|12092.6|12088.6|12084.8|12080.8|118
1740383100000|2025-02-24 07:45:00|12092.6|12088.6|12080.1|12076.1|12092.6|12088.6|12078.6|12074.6|154
1740383400000|2025-02-24 07:50:00|12081.7|12077.7|12081.7|12077.7|12087.9|12083.9|12078.6|12074.6|132
1740383700000|2025-02-24 07:55:00|12080.1|12076.1|12081.7|12077.7|12083.3|12079.3|12078.6|12074.6|172
1740384000000|2025-02-24 08:00:00|12080.1|12076.1|12084.8|12080.8|12086.4|12082.4|12075.4|12071.4|151
1740384300000|2025-02-24 08:05:00|12083.3|12079.3|12087.9|12083.9|12087.9|12083.9|12078.6|12074.6|48
1740384600000|2025-02-24 08:10:00|12089.5|12085.5|12094.2|12090.2|12097.3|12093.3|12084.8|12080.8|73
1740384900000|2025-02-24 08:15:00|12097.3|12093.3|12102|12098|12103.6|12099.6|12095.8|12091.8|118
1740385200000|2025-02-24 08:20:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|21
1740385500000|2025-02-24 08:25:00|12106.7|12102.7|12109.8|12105.8|12116.1|12112.1|12103.6|12099.6|7150
1740385800000|2025-02-24 08:30:00|12108.3|12104.3|12106.7|12102.7|12111.4|12107.4|12106.7|12102.7|497
1740386100000|2025-02-24 08:35:00|12105.1|12101.1|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|172
1740386400000|2025-02-24 08:40:00|12109.8|12105.8|12100.4|12096.4|12112.9|12108.9|12100.4|12096.4|164
1740386700000|2025-02-24 08:45:00|12103.6|12099.6|12091.1|12087.1|12103.6|12099.6|12087.9|12083.9|125
1740387000000|2025-02-24 08:50:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|94
1740387300000|2025-02-24 08:55:00|12092.6|12088.6|12105.1|12101.1|12105.1|12101.1|12091.1|12087.1|69
1740387600000|2025-02-24 09:00:00|12106.7|12102.7|12103.6|12099.6|12112.9|12108.9|12100.4|12096.4|569
1740387900000|2025-02-24 09:05:00|12105.1|12101.1|12097.3|12093.3|12106.7|12102.7|12097.3|12093.3|145
1740388200000|2025-02-24 09:10:00|12098.9|12094.9|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|55
1740388500000|2025-02-24 09:15:00|12100.4|12096.4|12102|12098|12106.7|12102.7|12094.2|12090.2|1292
1740388800000|2025-02-24 09:20:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12097.3|12093.3|855
1740389100000|2025-02-24 09:25:00|12100.4|12096.4|12098.9|12094.9|12103.6|12099.6|12097.3|12093.3|184
1740389400000|2025-02-24 09:30:00|12097.3|12093.3|12091.1|12087.1|12100.4|12096.4|12091.1|12087.1|91
1740389700000|2025-02-24 09:35:00|12089.5|12085.5|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|369
1740390000000|2025-02-24 09:40:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|140
1740390300000|2025-02-24 09:45:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|185
1740390600000|2025-02-24 09:50:00|12092.6|12088.6|12100.4|12096.4|12103.6|12099.6|12091.1|12087.1|379
1740390900000|2025-02-24 09:55:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|867
1740391200000|2025-02-24 10:00:00|12102|12098|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|207
1740391500000|2025-02-24 10:05:00|12105.1|12101.1|12094.2|12090.2|12106.7|12102.7|12094.2|12090.2|115
1740391800000|2025-02-24 10:10:00|12095.8|12091.8|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|166
1740392100000|2025-02-24 10:15:00|12098.9|12094.9|12087.9|12083.9|12100.4|12096.4|12087.9|12083.9|168
1740392400000|2025-02-24 10:20:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|484
1740392700000|2025-02-24 10:25:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|78
1740393000000|2025-02-24 10:30:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|97
1740393300000|2025-02-24 10:35:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|6793
1740393600000|2025-02-24 10:40:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12072.3|12068.3|185
1740393900000|2025-02-24 10:45:00|12078.6|12074.6|12069.2|12065.2|12078.6|12074.6|12069.2|12065.2|590
1740394200000|2025-02-24 10:50:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|785
1740394500000|2025-02-24 10:55:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|546
1740394800000|2025-02-24 11:00:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|461
1740395100000|2025-02-24 11:05:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|535
1740395400000|2025-02-24 11:10:00|12073.9|12069.9|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|639
1740395700000|2025-02-24 11:15:00|12077|12073|12075.4|12071.4|12077|12073|12075.4|12071.4|536
1740396000000|2025-02-24 11:20:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|602
1740396300000|2025-02-24 11:25:00|12077|12073|12078.6|12074.6|12081.7|12077.7|12077|12073|582
1740396600000|2025-02-24 11:30:00|12081.7|12077.7|12075.4|12071.4|12084.8|12080.8|12072.3|12068.3|854
1740396900000|2025-02-24 11:35:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|528
1740397200000|2025-02-24 11:40:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|469
1740397500000|2025-02-24 11:45:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|507
1740397800000|2025-02-24 11:50:00|12073.9|12069.9|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|534
1740398100000|2025-02-24 11:55:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|843
1740398400000|2025-02-24 12:00:00|12073.9|12069.9|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|396
1740398700000|2025-02-24 12:05:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|3796
1740399000000|2025-02-24 12:10:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12077|12073|861
1740399300000|2025-02-24 12:15:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|948
1740399600000|2025-02-24 12:20:00|12077|12073|12069.2|12065.2|12078.6|12074.6|12069.2|12065.2|521
1740399900000|2025-02-24 12:25:00|12066.1|12062.1|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|694
1740400200000|2025-02-24 12:30:00|12070.8|12066.8|12062.9|12058.9|12072.3|12068.3|12059.8|12055.8|787
1740400500000|2025-02-24 12:35:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|688
1740400800000|2025-02-24 12:40:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|3287
1740401100000|2025-02-24 12:45:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12053.6|12049.6|2104
1740401400000|2025-02-24 12:50:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|1590
1740401700000|2025-02-24 12:55:00|12050.4|12046.4|12048.9|12044.9|12052|12048|12044.2|12040.2|390
1740402000000|2025-02-24 13:00:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|2936
1740402300000|2025-02-24 13:05:00|12042.6|12038.6|12069.2|12065.2|12069.2|12065.2|12041.1|12037.1|11452
1740402600000|2025-02-24 13:10:00|12066.1|12062.1|12069.2|12065.2|12070.8|12066.8|12061.4|12057.4|34345
1740402900000|2025-02-24 13:15:00|12070.8|12066.8|12081.7|12077.7|12087.9|12083.9|12069.2|12065.2|5381
1740403200000|2025-02-24 13:20:00|12078.6|12074.6|12091.1|12087.1|12094.2|12090.2|12077|12073|11817
1740403500000|2025-02-24 13:25:00|12087.9|12083.9|12075.4|12071.4|12087.9|12083.9|12075.4|12071.4|4910
1740403800000|2025-02-24 13:30:00|12073.9|12069.9|12072.3|12068.3|12078.6|12074.6|12066.1|12062.1|3989
1740404100000|2025-02-24 13:35:00|12075.4|12071.4|12062.9|12058.9|12078.6|12074.6|12062.9|12058.9|2744
1740404400000|2025-02-24 13:40:00|12064.5|12060.5|12059.8|12055.8|12066.1|12062.1|12053.6|12049.6|2454
1740404700000|2025-02-24 13:45:00|12056.7|12052.7|12053.6|12049.6|12058.3|12054.3|12050.4|12046.4|2418
1740405000000|2025-02-24 13:50:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12053.6|12049.6|1944
1740405300000|2025-02-24 13:55:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|2286
1740405600000|2025-02-24 14:00:00|12062.9|12058.9|12067.6|12063.6|12069.2|12065.2|12059.8|12055.8|3095
1740405900000|2025-02-24 14:05:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|7639
1740406200000|2025-02-24 14:10:00|12066.1|12062.1|12056.7|12052.7|12066.1|12062.1|12056.7|12052.7|1948
1740406500000|2025-02-24 14:15:00|12059.8|12055.8|12053.6|12049.6|12062.9|12058.9|12053.6|12049.6|1930
1740406800000|2025-02-24 14:20:00|12056.7|12052.7|12062.9|12058.9|12066.1|12062.1|12056.7|12052.7|3202
1740407100000|2025-02-24 14:25:00|12059.8|12055.8|12069.2|12065.2|12070.8|12066.8|12059.8|12055.8|2330
1740407400000|2025-02-24 14:30:00|12072.3|12068.3|12066.1|12062.1|12075.4|12071.4|12059.8|12055.8|4150
1740407700000|2025-02-24 14:35:00|12067.6|12063.6|12087.9|12083.9|12087.9|12083.9|12066.1|12062.1|2666
1740408000000|2025-02-24 14:40:00|12084.8|12080.8|12087.9|12083.9|12094.2|12090.2|12081.7|12077.7|3140
1740408300000|2025-02-24 14:45:00|12084.8|12080.8|12097.3|12093.3|12100.4|12096.4|12081.7|12077.7|7191
1740408600000|2025-02-24 14:50:00|12100.4|12096.4|12109.8|12105.8|12112.9|12108.9|12097.3|12093.3|16572
1740408900000|2025-02-24 14:55:00|12112.9|12108.9|12116.1|12112.1|12122.3|12118.3|12108.3|12104.3|2504
1740409200000|2025-02-24 15:00:00|12114.5|12110.5|12119.2|12115.2|12122.3|12118.3|12106.7|12102.7|4507
1740409500000|2025-02-24 15:05:00|12116.1|12112.1|12119.2|12115.2|12125.4|12121.4|12112.9|12108.9|3091
1740409800000|2025-02-24 15:10:00|12116.1|12112.1|12112.9|12108.9|12117.6|12113.6|12106.7|12102.7|7334
1740410100000|2025-02-24 15:15:00|12116.1|12112.1|12117.6|12113.6|12119.2|12115.2|12109.8|12105.8|4810
1740410400000|2025-02-24 15:20:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12106.7|12102.7|7881
1740410700000|2025-02-24 15:25:00|12109.8|12105.8|12122.3|12118.3|12123.9|12119.9|12109.8|12105.8|62002
1740411000000|2025-02-24 15:30:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12119.2|12115.2|58241
1740411300000|2025-02-24 15:35:00|12125.4|12121.4|12131.7|12127.7|12131.7|12127.7|12119.2|12115.2|22738
1740411600000|2025-02-24 15:40:00|12128.6|12124.6|12150.4|12146.4|12153.6|12149.6|12128.6|12124.6|3880
1740411900000|2025-02-24 15:45:00|12148.9|12144.9|12150.4|12146.4|12156.7|12152.7|12144.2|12140.2|8734
1740412200000|2025-02-24 15:50:00|12153.6|12149.6|12162.9|12158.9|12166.1|12162.1|12150.4|12146.4|5188
1740412500000|2025-02-24 15:55:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12156.7|12152.7|5117
1740412800000|2025-02-24 16:00:00|12162.9|12158.9|12156.7|12152.7|12166.1|12162.1|12156.7|12152.7|4046
1740413100000|2025-02-24 16:05:00|12159.8|12155.8|12156.7|12152.7|12162.9|12158.9|12153.6|12149.6|6729
1740413400000|2025-02-24 16:10:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12153.6|12149.6|8231
1740413700000|2025-02-24 16:15:00|12166.1|12162.1|12147.3|12143.3|12166.1|12162.1|12147.3|12143.3|10898
1740414000000|2025-02-24 16:20:00|12144.2|12140.2|12137.9|12133.9|12147.3|12143.3|12137.9|12133.9|3944
1740414300000|2025-02-24 16:25:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|5407
1740414600000|2025-02-24 16:30:00|12128.6|12124.6|12128.6|12124.6|12134.8|12130.8|12122.3|12118.3|11851
1740414900000|2025-02-24 16:35:00|12125.4|12121.4|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|3009
1740415200000|2025-02-24 16:40:00|12130.1|12126.1|12125.4|12121.4|12131.7|12127.7|12125.4|12121.4|7262
1740415500000|2025-02-24 16:45:00|12128.6|12124.6|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|4656
1740415800000|2025-02-24 16:50:00|12125.4|12121.4|12128.6|12124.6|12131.7|12127.7|12122.3|12118.3|2302
1740416100000|2025-02-24 16:55:00|12131.7|12127.7|12144.2|12140.2|12144.2|12140.2|12128.6|12124.6|7487
1740416400000|2025-02-24 17:00:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12133.3|12129.3|2486
1740416700000|2025-02-24 17:05:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|2532
1740417000000|2025-02-24 17:10:00|12134.8|12130.8|12127|12123|12134.8|12130.8|12125.4|12121.4|1956
1740417300000|2025-02-24 17:15:00|12125.4|12121.4|12120.8|12116.8|12127|12123|12119.2|12115.2|1959
1740417600000|2025-02-24 17:20:00|12122.3|12118.3|12109.8|12105.8|12122.3|12118.3|12109.8|12105.8|19588
1740417900000|2025-02-24 17:25:00|12112.9|12108.9|12119.2|12115.2|12119.2|12115.2|12109.8|12105.8|2629
1740418200000|2025-02-24 17:30:00|12116.1|12112.1|12125.4|12121.4|12125.4|12121.4|12116.1|12112.1|3843
1740418500000|2025-02-24 17:35:00|12127|12123|12122.3|12118.3|12128.6|12124.6|12119.2|12115.2|78901
1740418800000|2025-02-24 17:40:00|12125.4|12121.4|12119.2|12115.2|12125.4|12121.4|12112.9|12108.9|4195
1740419100000|2025-02-24 17:45:00|12116.1|12112.1|12119.2|12115.2|12122.3|12118.3|12112.9|12108.9|4694
1740419400000|2025-02-24 17:50:00|12122.3|12118.3|12131.7|12127.7|12134.8|12130.8|12119.2|12115.2|5243
1740419700000|2025-02-24 17:55:00|12128.6|12124.6|12122.3|12118.3|12128.6|12124.6|12119.2|12115.2|9680
1740420000000|2025-02-24 18:00:00|12120.8|12116.8|12128.6|12124.6|12128.6|12124.6|12116.1|12112.1|3609
1740420300000|2025-02-24 18:05:00|12131.7|12127.7|12141.1|12137.1|12141.1|12137.1|12128.6|12124.6|15153
1740420600000|2025-02-24 18:10:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|2315
1740420900000|2025-02-24 18:15:00|12141.1|12137.1|12131.7|12127.7|12141.1|12137.1|12128.6|12124.6|2639
1740421200000|2025-02-24 18:20:00|12128.6|12124.6|12131.7|12127.7|12137.9|12133.9|12128.6|12124.6|8415
1740421500000|2025-02-24 18:25:00|12128.6|12124.6|12137.9|12133.9|12141.1|12137.1|12128.6|12124.6|2783
1740421800000|2025-02-24 18:30:00|12136.4|12132.4|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|3789
1740422100000|2025-02-24 18:35:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|2254
1740422400000|2025-02-24 18:40:00|12131.7|12127.7|12128.6|12124.6|12134.8|12130.8|12128.6|12124.6|2249
1740422700000|2025-02-24 18:45:00|12131.7|12127.7|12128.6|12124.6|12134.8|12130.8|12128.6|12124.6|2519
1740423000000|2025-02-24 18:50:00|12131.7|12127.7|12128.6|12124.6|12136.4|12132.4|12128.6|12124.6|2117
1740423300000|2025-02-24 18:55:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|8794
1740423600000|2025-02-24 19:00:00|12130.1|12126.1|12128.6|12124.6|12130.1|12126.1|12125.4|12121.4|7611
1740423900000|2025-02-24 19:05:00|12127|12123|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|2669
1740424200000|2025-02-24 19:10:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|3371
1740424500000|2025-02-24 19:15:00|12133.3|12129.3|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|2955
1740424800000|2025-02-24 19:20:00|12139.5|12135.5|12131.7|12127.7|12144.2|12140.2|12131.7|12127.7|3274
1740425100000|2025-02-24 19:25:00|12134.8|12130.8|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|3068
1740425400000|2025-02-24 19:30:00|12128.6|12124.6|12116.1|12112.1|12131.7|12127.7|12109.8|12105.8|3270
1740425700000|2025-02-24 19:35:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|3175
1740426000000|2025-02-24 19:40:00|12109.8|12105.8|12122.3|12118.3|12122.3|12118.3|12106.7|12102.7|8039
1740426300000|2025-02-24 19:45:00|12125.4|12121.4|12128.6|12124.6|12131.7|12127.7|12122.3|12118.3|2334
1740426600000|2025-02-24 19:50:00|12131.7|12127.7|12141.1|12137.1|12141.1|12137.1|12128.6|12124.6|3161
1740426900000|2025-02-24 19:55:00|12142.6|12138.6|12150.4|12146.4|12153.6|12149.6|12142.6|12138.6|8895
1740427200000|2025-02-24 20:00:00|12153.6|12149.6|12141.1|12137.1|12156.7|12152.7|12141.1|12137.1|2088
1740427500000|2025-02-24 20:05:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|4454
1740427800000|2025-02-24 20:10:00|12141.1|12137.1|12137.9|12133.9|12144.2|12140.2|12134.8|12130.8|6259
1740428100000|2025-02-24 20:15:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|1935
1740428400000|2025-02-24 20:20:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|1439
1740428700000|2025-02-24 20:25:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|2102
1740429000000|2025-02-24 20:30:00|12141.1|12137.1|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|1139
1740429300000|2025-02-24 20:35:00|12134.8|12130.8|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|1222
1740429600000|2025-02-24 20:40:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|1331
1740429900000|2025-02-24 20:45:00|12144.2|12140.2|12137.9|12133.9|12144.2|12140.2|12134.8|12130.8|1598
1740430200000|2025-02-24 20:50:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12131.7|12127.7|1033
1740430500000|2025-02-24 20:55:00|12139.5|12135.5|12141.1|12137.1|12141.1|12137.1|12134.8|12130.8|2933
1740430800000|2025-02-24 21:00:00|12137.9|12133.9|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|9956
1740431100000|2025-02-24 21:05:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|2128
1740431400000|2025-02-24 21:10:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12128.6|12124.6|2102
1740431700000|2025-02-24 21:15:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|394
1740432000000|2025-02-24 21:20:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12134.8|12130.8|569
1740432300000|2025-02-24 21:25:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|2660
1740432600000|2025-02-24 21:30:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|3554
1740432900000|2025-02-24 21:35:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|49
1740433200000|2025-02-24 21:40:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|1986
1740433500000|2025-02-24 21:45:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|106
1740433800000|2025-02-24 21:50:00|12133.3|12129.3|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|2227
1740434100000|2025-02-24 21:55:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|7932
1740438000000|2025-02-24 23:00:00|12130.1|12126.1|12131.7|12127.7|12133.3|12129.3|12128.6|12124.6|87
1740438300000|2025-02-24 23:05:00|12134.8|12130.8|12136.4|12132.4|12137.9|12133.9|12134.8|12130.8|289
1740438600000|2025-02-24 23:10:00|12137.9|12133.9|12136.4|12132.4|12137.9|12133.9|12134.8|12130.8|49
1740438900000|2025-02-24 23:15:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|0
1740439200000|2025-02-24 23:20:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|28
1740439500000|2025-02-24 23:25:00|12139.5|12135.5|12139.5|12135.5|12139.5|12135.5|12137.9|12133.9|16
1740439800000|2025-02-24 23:30:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|147
1740440100000|2025-02-24 23:35:00|12141.1|12137.1|12141.1|12137.1|12142.6|12138.6|12141.1|12137.1|26
1740440400000|2025-02-24 23:40:00|12142.6|12138.6|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|7812
1740440700000|2025-02-24 23:45:00|12139.5|12135.5|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|5
1740441000000|2025-02-24 23:50:00|12139.5|12135.5|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|9
1740441300000|2025-02-24 23:55:00|12142.6|12138.6|12144.2|12140.2|12147.3|12143.3|12142.6|12138.6|101
1740441600000|2025-02-25 00:00:00|12141.1|12137.1|12142.6|12138.6|12144.2|12140.2|12141.1|12137.1|83
1740441900000|2025-02-25 00:05:00|12141.1|12137.1|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|18
1740442200000|2025-02-25 00:10:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|33
1740442500000|2025-02-25 00:15:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|174
1740442800000|2025-02-25 00:20:00|12152|12148|12159.8|12155.8|12159.8|12155.8|12150.4|12146.4|130
1740443100000|2025-02-25 00:25:00|12161.4|12157.4|12166.1|12162.1|12169.2|12165.2|12161.4|12157.4|33
1740443400000|2025-02-25 00:30:00|12164.5|12160.5|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|128
1740443700000|2025-02-25 00:35:00|12164.5|12160.5|12164.5|12160.5|12166.1|12162.1|12162.9|12158.9|33
1740444000000|2025-02-25 00:40:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|22
1740444300000|2025-02-25 00:45:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12159.8|12155.8|39
1740444600000|2025-02-25 00:50:00|12167.6|12163.6|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|50
1740444900000|2025-02-25 00:55:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12167.6|12163.6|46
1740445200000|2025-02-25 01:00:00|12175.4|12171.4|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|226
1740445500000|2025-02-25 01:05:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|60
1740445800000|2025-02-25 01:10:00|12170.8|12166.8|12172.3|12168.3|12173.9|12169.9|12170.8|12166.8|30
1740446100000|2025-02-25 01:15:00|12173.9|12169.9|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|91
1740446400000|2025-02-25 01:20:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|159
1740446700000|2025-02-25 01:25:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|562
1740447000000|2025-02-25 01:30:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|1068
1740447300000|2025-02-25 01:35:00|12167.6|12163.6|12169.2|12165.2|12169.2|12165.2|12167.6|12163.6|29
1740447600000|2025-02-25 01:40:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|39
1740447900000|2025-02-25 01:45:00|12167.6|12163.6|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|38
1740448200000|2025-02-25 01:50:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|59
1740448500000|2025-02-25 01:55:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12167.6|12163.6|26
1740448800000|2025-02-25 02:00:00|12167.6|12163.6|12169.2|12165.2|12172.3|12168.3|12167.6|12163.6|36
1740449100000|2025-02-25 02:05:00|12170.8|12166.8|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|31
1740449400000|2025-02-25 02:10:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|119
1740449700000|2025-02-25 02:15:00|12173.9|12169.9|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|58
1740450000000|2025-02-25 02:20:00|12173.9|12169.9|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|103
1740450300000|2025-02-25 02:25:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|138
1740450600000|2025-02-25 02:30:00|||||||||22
1740450900000|2025-02-25 02:35:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|69
1740451200000|2025-02-25 02:40:00|12183.3|12179.3|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|69
1740451500000|2025-02-25 02:45:00|12181.7|12177.7|12181.7|12177.7|12183.3|12179.3|12178.6|12174.6|28
1740451800000|2025-02-25 02:50:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|128
1740452100000|2025-02-25 02:55:00|||||||||16
1740452400000|2025-02-25 03:00:00|12183.3|12179.3|12181.7|12177.7|12183.3|12179.3|12181.7|12177.7|730
1740452700000|2025-02-25 03:05:00|12178.6|12174.6|12178.6|12174.6|12180.1|12176.1|12178.6|12174.6|16
1740453000000|2025-02-25 03:10:00|||||||||10
1740453300000|2025-02-25 03:15:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|84
1740453600000|2025-02-25 03:20:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|63
1740453900000|2025-02-25 03:25:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|132
1740454200000|2025-02-25 03:30:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|17
1740454500000|2025-02-25 03:35:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|31
1740454800000|2025-02-25 03:40:00|12173.9|12169.9|12175.4|12171.4|12177|12173|12172.3|12168.3|51
1740455100000|2025-02-25 03:45:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|309
1740455400000|2025-02-25 03:50:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|18
1740455700000|2025-02-25 03:55:00|12166.1|12162.1|12167.6|12163.6|12169.2|12165.2|12166.1|12162.1|26
1740456000000|2025-02-25 04:00:00|12169.2|12165.2|12164.5|12160.5|12169.2|12165.2|12162.9|12158.9|74
1740456300000|2025-02-25 04:05:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|358
1740456600000|2025-02-25 04:10:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12167.6|12163.6|71
1740456900000|2025-02-25 04:15:00|||||||||19
1740457200000|2025-02-25 04:20:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12170.8|12166.8|98
1740457500000|2025-02-25 04:25:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|30
1740457800000|2025-02-25 04:30:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|249
1740458100000|2025-02-25 04:35:00|12173.9|12169.9|12178.6|12174.6|12178.6|12174.6|12173.9|12169.9|42
1740458400000|2025-02-25 04:40:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|88
1740458700000|2025-02-25 04:45:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|31
1740459000000|2025-02-25 04:50:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12177|12173|35
1740459300000|2025-02-25 04:55:00|12177|12173|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|35
1740459600000|2025-02-25 05:00:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|93
1740459900000|2025-02-25 05:05:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|63
1740460200000|2025-02-25 05:10:00|12173.9|12169.9|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|24
1740460500000|2025-02-25 05:15:00|12173.9|12169.9|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|50
1740460800000|2025-02-25 05:20:00|||||||||10
1740461100000|2025-02-25 05:25:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|93
1740461400000|2025-02-25 05:30:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|18
1740461700000|2025-02-25 05:35:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|57
1740462000000|2025-02-25 05:40:00|12177|12173|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|46
1740462300000|2025-02-25 05:45:00|12180.1|12176.1|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|336
1740462600000|2025-02-25 05:50:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|42
1740462900000|2025-02-25 05:55:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|67
1740463200000|2025-02-25 06:00:00|12180.1|12176.1|12178.6|12174.6|12180.1|12176.1|12178.6|12174.6|30
1740463500000|2025-02-25 06:05:00|||||||||13
1740463800000|2025-02-25 06:10:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|75
1740464100000|2025-02-25 06:15:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|87
1740464400000|2025-02-25 06:20:00|12170.8|12166.8|12172.3|12168.3|12172.3|12168.3|12170.8|12166.8|51
1740464700000|2025-02-25 06:25:00|12169.2|12165.2|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|65
1740465000000|2025-02-25 06:30:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|103
1740465300000|2025-02-25 06:35:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|71
1740465600000|2025-02-25 06:40:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|61
1740465900000|2025-02-25 06:45:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|56
1740466200000|2025-02-25 06:50:00|12162.9|12158.9|12172.3|12168.3|12172.3|12168.3|12162.9|12158.9|157
1740466500000|2025-02-25 06:55:00|12170.8|12166.8|12167.6|12163.6|12172.3|12168.3|12167.6|12163.6|88
1740466800000|2025-02-25 07:00:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|297
1740467100000|2025-02-25 07:05:00|12172.3|12168.3|12178.6|12174.6|12178.6|12174.6|12169.2|12165.2|269
1740467400000|2025-02-25 07:10:00|12177|12173|12184.8|12180.8|12184.8|12180.8|12175.4|12171.4|122
1740467700000|2025-02-25 07:15:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|111
1740468000000|2025-02-25 07:20:00|12187.9|12183.9|12197.3|12193.3|12197.3|12193.3|12187.9|12183.9|206
1740468300000|2025-02-25 07:25:00|12194.2|12190.2|12216.1|12212.1|12219.2|12215.2|12194.2|12190.2|703
1740468600000|2025-02-25 07:30:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12209.8|12205.8|384
1740468900000|2025-02-25 07:35:00|12219.2|12215.2|12216.1|12212.1|12222.3|12218.3|12209.8|12205.8|561
1740469200000|2025-02-25 07:40:00|12214.5|12210.5|12214.5|12210.5|12219.2|12215.2|12212.9|12208.9|360
1740469500000|2025-02-25 07:45:00|12212.9|12208.9|12219.2|12215.2|12219.2|12215.2|12206.7|12202.7|857
1740469800000|2025-02-25 07:50:00|12222.3|12218.3|12223.9|12219.9|12228.6|12224.6|12216.1|12212.1|605
1740470100000|2025-02-25 07:55:00|12225.4|12221.4|12234.8|12230.8|12237.9|12233.9|12222.3|12218.3|960
1740470400000|2025-02-25 08:00:00|12231.7|12227.7|12225.4|12221.4|12241.1|12237.1|12225.4|12221.4|617
1740470700000|2025-02-25 08:05:00|12228.6|12224.6|12219.2|12215.2|12228.6|12224.6|12217.6|12213.6|392
1740471000000|2025-02-25 08:10:00|12220.8|12216.8|12212.9|12208.9|12225.4|12221.4|12209.8|12205.8|203
1740471300000|2025-02-25 08:15:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|230
1740471600000|2025-02-25 08:20:00|12219.2|12215.2|12212.9|12208.9|12219.2|12215.2|12209.8|12205.8|545
1740471900000|2025-02-25 08:25:00|12209.8|12205.8|12216.1|12212.1|12219.2|12215.2|12206.7|12202.7|182
1740472200000|2025-02-25 08:30:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12206.7|12202.7|212
1740472500000|2025-02-25 08:35:00|12219.2|12215.2|12222.3|12218.3|12223.9|12219.9|12216.1|12212.1|1376
1740472800000|2025-02-25 08:40:00|12220.8|12216.8|12216.1|12212.1|12225.4|12221.4|12216.1|12212.1|248
1740473100000|2025-02-25 08:45:00|12217.6|12213.6|12216.1|12212.1|12219.2|12215.2|12206.7|12202.7|355
1740473400000|2025-02-25 08:50:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|223
1740473700000|2025-02-25 08:55:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|1426
1740474000000|2025-02-25 09:00:00|12219.2|12215.2|12225.4|12221.4|12228.6|12224.6|12219.2|12215.2|846
1740474300000|2025-02-25 09:05:00|12228.6|12224.6|12222.3|12218.3|12228.6|12224.6|12217.6|12213.6|805
1740474600000|2025-02-25 09:10:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|649
1740474900000|2025-02-25 09:15:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12219.2|12215.2|1755
1740475200000|2025-02-25 09:20:00|12227|12223|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|428
1740475500000|2025-02-25 09:25:00|12220.8|12216.8|12219.2|12215.2|12223.9|12219.9|12219.2|12215.2|396
1740475800000|2025-02-25 09:30:00|12220.8|12216.8|12225.4|12221.4|12225.4|12221.4|12220.8|12216.8|284
1740476100000|2025-02-25 09:35:00|12228.6|12224.6|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|305
1740476400000|2025-02-25 09:40:00|12219.2|12215.2|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|566
1740476700000|2025-02-25 09:45:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|416
1740477000000|2025-02-25 09:50:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|231
1740477300000|2025-02-25 09:55:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12231.7|12227.7|472
1740477600000|2025-02-25 10:00:00|12237.9|12233.9|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|259
1740477900000|2025-02-25 10:05:00|12236.4|12232.4|12234.8|12230.8|12236.4|12232.4|12225.4|12221.4|4710
1740478200000|2025-02-25 10:10:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12231.7|12227.7|645
1740478500000|2025-02-25 10:15:00|12237.9|12233.9|12231.7|12227.7|12237.9|12233.9|12228.6|12224.6|441
1740478800000|2025-02-25 10:20:00|12230.1|12226.1|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|361
1740479100000|2025-02-25 10:25:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|3221
1740479400000|2025-02-25 10:30:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|433
1740479700000|2025-02-25 10:35:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|1288
1740480000000|2025-02-25 10:40:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|828
1740480300000|2025-02-25 10:45:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|1422
1740480600000|2025-02-25 10:50:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|633
1740480900000|2025-02-25 10:55:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|388
1740481200000|2025-02-25 11:00:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|576
1740481500000|2025-02-25 11:05:00|12225.4|12221.4|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|315
1740481800000|2025-02-25 11:10:00|12233.3|12229.3|12231.7|12227.7|12233.3|12229.3|12225.4|12221.4|707
1740482100000|2025-02-25 11:15:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|374
1740482400000|2025-02-25 11:20:00|12225.4|12221.4|12223.9|12219.9|12228.6|12224.6|12222.3|12218.3|4203
1740482700000|2025-02-25 11:25:00|12222.3|12218.3|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|188
1740483000000|2025-02-25 11:30:00|12222.3|12218.3|12227|12223|12228.6|12224.6|12222.3|12218.3|730
1740483300000|2025-02-25 11:35:00|12228.6|12224.6|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|845
1740483600000|2025-02-25 11:40:00|12228.6|12224.6|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|290
1740483900000|2025-02-25 11:45:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|547
1740484200000|2025-02-25 11:50:00|12225.4|12221.4|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|469
1740484500000|2025-02-25 11:55:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|752
1740484800000|2025-02-25 12:00:00|12219.2|12215.2|12231.7|12227.7|12231.7|12227.7|12219.2|12215.2|543
1740485100000|2025-02-25 12:05:00|12233.3|12229.3|12241.1|12237.1|12241.1|12237.1|12228.6|12224.6|642
1740485400000|2025-02-25 12:10:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|581
1740485700000|2025-02-25 12:15:00|12245.8|12241.8|12259.8|12255.8|12262.9|12258.9|12244.2|12240.2|905
1740486000000|2025-02-25 12:20:00|12262.9|12258.9|12266.1|12262.1|12269.2|12265.2|12253.6|12249.6|727
1740486300000|2025-02-25 12:25:00|12269.2|12265.2|12272.3|12268.3|12278.6|12274.6|12266.1|12262.1|1498
1740486600000|2025-02-25 12:30:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|764
1740486900000|2025-02-25 12:35:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|3988
1740487200000|2025-02-25 12:40:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|15868
1740487500000|2025-02-25 12:45:00|12259.8|12255.8|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|1234
1740487800000|2025-02-25 12:50:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|1208
1740488100000|2025-02-25 12:55:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|299
1740488400000|2025-02-25 13:00:00|12258.3|12254.3|12262.9|12258.9|12266.1|12262.1|12253.6|12249.6|732
1740488700000|2025-02-25 13:05:00|12266.1|12262.1|12253.6|12249.6|12266.1|12262.1|12253.6|12249.6|4424
1740489000000|2025-02-25 13:10:00|12256.7|12252.7|12250.4|12246.4|12262.9|12258.9|12250.4|12246.4|31026
1740489300000|2025-02-25 13:15:00|12247.3|12243.3|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|3040
1740489600000|2025-02-25 13:20:00|12253.6|12249.6|12253.6|12249.6|12269.2|12265.2|12253.6|12249.6|5348
1740489900000|2025-02-25 13:25:00|12256.7|12252.7|12262.9|12258.9|12266.1|12262.1|12253.6|12249.6|1875
1740490200000|2025-02-25 13:30:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12253.6|12249.6|1372
1740490500000|2025-02-25 13:35:00|12262.9|12258.9|12281.7|12277.7|12281.7|12277.7|12262.9|12258.9|1568
1740490800000|2025-02-25 13:40:00|12280.1|12276.1|12297.3|12293.3|12297.3|12293.3|12280.1|12276.1|1506
1740491100000|2025-02-25 13:45:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|3691
1740491400000|2025-02-25 13:50:00|12300.4|12296.4|12309.8|12305.8|12316.1|12312.1|12300.4|12296.4|7557
1740491700000|2025-02-25 13:55:00|12312.9|12308.9|12297.3|12293.3|12312.9|12308.9|12294.2|12290.2|12574
1740492000000|2025-02-25 14:00:00|12300.4|12296.4|12287.9|12283.9|12303.6|12299.6|12287.9|12283.9|4812
1740492300000|2025-02-25 14:05:00|12284.8|12280.8|12278.6|12274.6|12291.1|12287.1|12275.4|12271.4|1615
1740492600000|2025-02-25 14:10:00|12277|12273|12284.8|12280.8|12291.1|12287.1|12275.4|12271.4|1625
1740492900000|2025-02-25 14:15:00|12281.7|12277.7|12294.2|12290.2|12295.8|12291.8|12281.7|12277.7|1554
1740493200000|2025-02-25 14:20:00|12295.8|12291.8|12281.7|12277.7|12300.4|12296.4|12281.7|12277.7|3136
1740493500000|2025-02-25 14:25:00|12284.8|12280.8|12297.3|12293.3|12297.3|12293.3|12281.7|12277.7|10204
1740493800000|2025-02-25 14:30:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12287.9|12283.9|3758
1740494100000|2025-02-25 14:35:00|12287.9|12283.9|12278.6|12274.6|12287.9|12283.9|12275.4|12271.4|1890
1740494400000|2025-02-25 14:40:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|6763
1740494700000|2025-02-25 14:45:00|12281.7|12277.7|12281.7|12277.7|12287.9|12283.9|12278.6|12274.6|1847
1740495000000|2025-02-25 14:50:00|12283.3|12279.3|12306.7|12302.7|12309.8|12305.8|12281.7|12277.7|2412
1740495300000|2025-02-25 14:55:00|12309.8|12305.8|12302|12298|12309.8|12305.8|12302|12298|7709
1740495600000|2025-02-25 15:00:00|12305.1|12301.1|12319.2|12315.2|12322.3|12318.3|12305.1|12301.1|21608
1740495900000|2025-02-25 15:05:00|12316.1|12312.1|12312.9|12308.9|12322.3|12318.3|12309.8|12305.8|4151
1740496200000|2025-02-25 15:10:00|12311.4|12307.4|12322.3|12318.3|12325.4|12321.4|12306.7|12302.7|3606
1740496500000|2025-02-25 15:15:00|12319.2|12315.2|12331.7|12327.7|12334.8|12330.8|12319.2|12315.2|1654
1740496800000|2025-02-25 15:20:00|12334.8|12330.8|12331.7|12327.7|12341.1|12337.1|12328.6|12324.6|2991
1740497100000|2025-02-25 15:25:00|12334.8|12330.8|12344.2|12340.2|12347.3|12343.3|12325.4|12321.4|6317
1740497400000|2025-02-25 15:30:00|12341.1|12337.1|12347.3|12343.3|12353.6|12349.6|12337.9|12333.9|10303
1740497700000|2025-02-25 15:35:00|12348.9|12344.9|12331.7|12327.7|12350.4|12346.4|12331.7|12327.7|40652
1740498000000|2025-02-25 15:40:00|12328.6|12324.6|12341.1|12337.1|12344.2|12340.2|12328.6|12324.6|9671
1740498300000|2025-02-25 15:45:00|12337.9|12333.9|12347.3|12343.3|12353.6|12349.6|12337.9|12333.9|3812
1740498600000|2025-02-25 15:50:00|12350.4|12346.4|12331.7|12327.7|12350.4|12346.4|12331.7|12327.7|2126
1740498900000|2025-02-25 15:55:00|12334.8|12330.8|12328.6|12324.6|12334.8|12330.8|12319.2|12315.2|5230
1740499200000|2025-02-25 16:00:00|12331.7|12327.7|12322.3|12318.3|12331.7|12327.7|12322.3|12318.3|9132
1740499500000|2025-02-25 16:05:00|12325.4|12321.4|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|4294
1740499800000|2025-02-25 16:10:00|12319.2|12315.2|12322.3|12318.3|12328.6|12324.6|12317.6|12313.6|1908
1740500100000|2025-02-25 16:15:00|12319.2|12315.2|12319.2|12315.2|12328.6|12324.6|12312.9|12308.9|2883
1740500400000|2025-02-25 16:20:00|12316.1|12312.1|12328.6|12324.6|12328.6|12324.6|12316.1|12312.1|1816
1740500700000|2025-02-25 16:25:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12322.3|12318.3|1020
1740501000000|2025-02-25 16:30:00|12334.8|12330.8|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|2726
1740501300000|2025-02-25 16:35:00|12334.8|12330.8|12334.8|12330.8|12344.2|12340.2|12331.7|12327.7|3484
1740501600000|2025-02-25 16:40:00|12336.4|12332.4|12334.8|12330.8|12341.1|12337.1|12330.1|12326.1|38780
1740501900000|2025-02-25 16:45:00|12331.7|12327.7|12325.4|12321.4|12334.8|12330.8|12325.4|12321.4|22729
1740502200000|2025-02-25 16:50:00|12322.3|12318.3|12316.1|12312.1|12325.4|12321.4|12316.1|12312.1|19121
1740502500000|2025-02-25 16:55:00|12319.2|12315.2|12306.7|12302.7|12319.2|12315.2|12306.7|12302.7|951
1740502800000|2025-02-25 17:00:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|1263
1740503100000|2025-02-25 17:05:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|684
1740503400000|2025-02-25 17:10:00|12300.4|12296.4|12309.8|12305.8|12309.8|12305.8|12300.4|12296.4|2776
1740503700000|2025-02-25 17:15:00|12311.4|12307.4|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|38486
1740504000000|2025-02-25 17:20:00|12316.1|12312.1|12322.3|12318.3|12322.3|12318.3|12312.9|12308.9|7846
1740504300000|2025-02-25 17:25:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|3509
1740504600000|2025-02-25 17:30:00|12325.4|12321.4|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|6165
1740504900000|2025-02-25 17:35:00|12320.8|12316.8|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|2052
1740505200000|2025-02-25 17:40:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|4144
1740505500000|2025-02-25 17:45:00|12325.4|12321.4|12337.9|12333.9|12337.9|12333.9|12325.4|12321.4|1458
1740505800000|2025-02-25 17:50:00|12341.1|12337.1|12328.6|12324.6|12341.1|12337.1|12328.6|12324.6|695
1740506100000|2025-02-25 17:55:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|1403
1740506400000|2025-02-25 18:00:00|12328.6|12324.6|12341.1|12337.1|12347.3|12343.3|12328.6|12324.6|1183
1740506700000|2025-02-25 18:05:00|12339.5|12335.5|12322.3|12318.3|12341.1|12337.1|12312.9|12308.9|1434
1740507000000|2025-02-25 18:10:00|12325.4|12321.4|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|616
1740507300000|2025-02-25 18:15:00|12323.9|12319.9|12319.2|12315.2|12325.4|12321.4|12312.9|12308.9|1933
1740507600000|2025-02-25 18:20:00|12316.1|12312.1|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|932
1740507900000|2025-02-25 18:25:00|12320.8|12316.8|12325.4|12321.4|12328.6|12324.6|12319.2|12315.2|5962
1740508200000|2025-02-25 18:30:00|12327|12323|12331.7|12327.7|12334.8|12330.8|12327|12323|3172
1740508500000|2025-02-25 18:35:00|12334.8|12330.8|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|8233
1740508800000|2025-02-25 18:40:00|12325.4|12321.4|12309.8|12305.8|12325.4|12321.4|12309.8|12305.8|18938
1740509100000|2025-02-25 18:45:00|12306.7|12302.7|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|3819
1740509400000|2025-02-25 18:50:00|12306.7|12302.7|12316.1|12312.1|12319.2|12315.2|12306.7|12302.7|3022
1740509700000|2025-02-25 18:55:00|12317.6|12313.6|12322.3|12318.3|12322.3|12318.3|12314.5|12310.5|4850
1740510000000|2025-02-25 19:00:00|12323.9|12319.9|12331.7|12327.7|12331.7|12327.7|12322.3|12318.3|35482
1740510300000|2025-02-25 19:05:00|12328.6|12324.6|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|6333
1740510600000|2025-02-25 19:10:00|12327|12323|12334.8|12330.8|12341.1|12337.1|12325.4|12321.4|4366
1740510900000|2025-02-25 19:15:00|12333.3|12329.3|12322.3|12318.3|12344.2|12340.2|12322.3|12318.3|9458
1740511200000|2025-02-25 19:20:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12322.3|12318.3|4430
1740511500000|2025-02-25 19:25:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|12003
1740511800000|2025-02-25 19:30:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|1673
1740512100000|2025-02-25 19:35:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|114
1740512400000|2025-02-25 19:40:00|12320.8|12316.8|12328.6|12324.6|12331.7|12327.7|12319.2|12315.2|1201
1740512700000|2025-02-25 19:45:00|12325.4|12321.4|12331.7|12327.7|12334.8|12330.8|12325.4|12321.4|1571
1740513000000|2025-02-25 19:50:00|12328.6|12324.6|12337.9|12333.9|12337.9|12333.9|12328.6|12324.6|1707
1740513300000|2025-02-25 19:55:00|12334.8|12330.8|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|3784
1740513600000|2025-02-25 20:00:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|3427
1740513900000|2025-02-25 20:05:00|12344.2|12340.2|12350.4|12346.4|12350.4|12346.4|12341.1|12337.1|5196
1740514200000|2025-02-25 20:10:00|12352|12348|12347.3|12343.3|12353.6|12349.6|12341.1|12337.1|24800
1740514500000|2025-02-25 20:15:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|22696
1740514800000|2025-02-25 20:20:00|12341.1|12337.1|12344.2|12340.2|12347.3|12343.3|12337.9|12333.9|4396
1740515100000|2025-02-25 20:25:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|5064
1740515400000|2025-02-25 20:30:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|421
1740515700000|2025-02-25 20:35:00|12347.3|12343.3|12359.8|12355.8|12359.8|12355.8|12344.2|12340.2|3338
1740516000000|2025-02-25 20:40:00|12356.7|12352.7|12359.8|12355.8|12369.2|12365.2|12356.7|12352.7|2075
1740516300000|2025-02-25 20:45:00|12356.7|12352.7|12347.3|12343.3|12359.8|12355.8|12347.3|12343.3|1432
1740516600000|2025-02-25 20:50:00|12344.2|12340.2|12353.6|12349.6|12356.7|12352.7|12344.2|12340.2|963
1740516900000|2025-02-25 20:55:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|5756
1740517200000|2025-02-25 21:00:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|2339
1740517500000|2025-02-25 21:05:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|1058
1740517800000|2025-02-25 21:10:00|12350.4|12346.4|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|269
1740518100000|2025-02-25 21:15:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12337.9|12333.9|1410
1740518400000|2025-02-25 21:20:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|17730
1740518700000|2025-02-25 21:25:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|24847
1740519000000|2025-02-25 21:30:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|558
1740519300000|2025-02-25 21:35:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|678
1740519600000|2025-02-25 21:40:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|310
1740519900000|2025-02-25 21:45:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|925
1740520200000|2025-02-25 21:50:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|536
1740520500000|2025-02-25 21:55:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|486
1740524400000|2025-02-25 23:00:00|12336.4|12332.4|12333.3|12329.3|12336.4|12332.4|12330.1|12326.1|39
1740524700000|2025-02-25 23:05:00|12331.7|12327.7|12350.4|12346.4|12350.4|12346.4|12331.7|12327.7|60
1740525000000|2025-02-25 23:10:00|12353.6|12349.6|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|68
1740525300000|2025-02-25 23:15:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|43
1740525600000|2025-02-25 23:20:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|350
1740525900000|2025-02-25 23:25:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|18
1740526200000|2025-02-25 23:30:00|12358.3|12354.3|12356.7|12352.7|12358.3|12354.3|12356.7|12352.7|14
1740526500000|2025-02-25 23:35:00|||||||||4
1740526800000|2025-02-25 23:40:00|||||||||152
1740527100000|2025-02-25 23:45:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|52
1740527400000|2025-02-25 23:50:00|12350.4|12346.4|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|104
1740527700000|2025-02-25 23:55:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|463
1740528000000|2025-02-26 00:00:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|56
1740528300000|2025-02-26 00:05:00|12353.6|12349.6|12355.1|12351.1|12356.7|12352.7|12350.4|12346.4|407
1740528600000|2025-02-26 00:10:00|12356.7|12352.7|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|64
1740528900000|2025-02-26 00:15:00|12356.7|12352.7|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|85
1740529200000|2025-02-26 00:20:00|12361.4|12357.4|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|75
1740529500000|2025-02-26 00:25:00|12366.1|12362.1|12364.5|12360.5|12366.1|12362.1|12362.9|12358.9|313
1740529800000|2025-02-26 00:30:00|12362.9|12358.9|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|1230
1740530100000|2025-02-26 00:35:00|12364.5|12360.5|12364.5|12360.5|12366.1|12362.1|12362.9|12358.9|1225
1740530400000|2025-02-26 00:40:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|227
1740530700000|2025-02-26 00:45:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|58
1740531000000|2025-02-26 00:50:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|166
1740531300000|2025-02-26 00:55:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|215
1740531600000|2025-02-26 01:00:00|12364.5|12360.5|12359.8|12355.8|12364.5|12360.5|12356.7|12352.7|188
1740531900000|2025-02-26 01:05:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|111
1740532200000|2025-02-26 01:10:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|134
1740532500000|2025-02-26 01:15:00|12367.6|12363.6|12362.9|12358.9|12367.6|12363.6|12359.8|12355.8|170
1740532800000|2025-02-26 01:20:00|12361.4|12357.4|12355.1|12351.1|12362.9|12358.9|12353.6|12349.6|228
1740533100000|2025-02-26 01:25:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|94
1740533400000|2025-02-26 01:30:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|95
1740533700000|2025-02-26 01:35:00|12352|12348|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|40
1740534000000|2025-02-26 01:40:00|12347.3|12343.3|12347.3|12343.3|12348.9|12344.9|12347.3|12343.3|23
1740534300000|2025-02-26 01:45:00|12345.8|12341.8|12337.9|12333.9|12345.8|12341.8|12334.8|12330.8|257
1740534600000|2025-02-26 01:50:00|12336.4|12332.4|12331.7|12327.7|12336.4|12332.4|12328.6|12324.6|344
1740534900000|2025-02-26 01:55:00|12328.6|12324.6|12316.1|12312.1|12328.6|12324.6|12316.1|12312.1|320
1740535200000|2025-02-26 02:00:00|12314.5|12310.5|12312.9|12308.9|12322.3|12318.3|12312.9|12308.9|890
1740535500000|2025-02-26 02:05:00|12316.1|12312.1|12306.7|12302.7|12316.1|12312.1|12306.7|12302.7|332
1740535800000|2025-02-26 02:10:00|12305.1|12301.1|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|249
1740536100000|2025-02-26 02:15:00|12305.1|12301.1|12306.7|12302.7|12312.9|12308.9|12303.6|12299.6|189
1740536400000|2025-02-26 02:20:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|206
1740536700000|2025-02-26 02:25:00|12308.3|12304.3|12303.6|12299.6|12308.3|12304.3|12300.4|12296.4|742
1740537000000|2025-02-26 02:30:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|101
1740537300000|2025-02-26 02:35:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|415
1740537600000|2025-02-26 02:40:00|12302|12298|12302|12298|12303.6|12299.6|12297.3|12293.3|226
1740537900000|2025-02-26 02:45:00|12300.4|12296.4|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|113
1740538200000|2025-02-26 02:50:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|156
1740538500000|2025-02-26 02:55:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|249
1740538800000|2025-02-26 03:00:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|194
1740539100000|2025-02-26 03:05:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|218
1740539400000|2025-02-26 03:10:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|137
1740539700000|2025-02-26 03:15:00|12292.6|12288.6|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|180
1740540000000|2025-02-26 03:20:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|70
1740540300000|2025-02-26 03:25:00|||||||||127
1740540600000|2025-02-26 03:30:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12289.5|12285.5|103
1740540900000|2025-02-26 03:35:00|12289.5|12285.5|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|545
1740541200000|2025-02-26 03:40:00|12295.8|12291.8|12294.2|12290.2|12295.8|12291.8|12294.2|12290.2|74
1740541500000|2025-02-26 03:45:00|12295.8|12291.8|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|69
1740541800000|2025-02-26 03:50:00|12294.2|12290.2|12295.8|12291.8|12297.3|12293.3|12294.2|12290.2|99
1740542100000|2025-02-26 03:55:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|61
1740542400000|2025-02-26 04:00:00|||||||||11
1740542700000|2025-02-26 04:05:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|62
1740543000000|2025-02-26 04:10:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|17
1740543300000|2025-02-26 04:15:00|||||||||13
1740543600000|2025-02-26 04:20:00|12292.6|12288.6|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|46
1740543900000|2025-02-26 04:25:00|||||||||750
1740544200000|2025-02-26 04:30:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|94
1740544500000|2025-02-26 04:35:00|12298.9|12294.9|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|54
1740544800000|2025-02-26 04:40:00|12297.3|12293.3|12297.3|12293.3|12298.9|12294.9|12297.3|12293.3|69
1740545100000|2025-02-26 04:45:00|12298.9|12294.9|12294.2|12290.2|12298.9|12294.9|12294.2|12290.2|49
1740545400000|2025-02-26 04:50:00|||||||||58
1740545700000|2025-02-26 04:55:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|107
1740546000000|2025-02-26 05:00:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|60
1740546300000|2025-02-26 05:05:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|42
1740546600000|2025-02-26 05:10:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|25
1740546900000|2025-02-26 05:15:00|||||||||114
1740547200000|2025-02-26 05:20:00|12286.4|12282.4|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|61
1740547500000|2025-02-26 05:25:00|12291.1|12287.1|12292.6|12288.6|12294.2|12290.2|12291.1|12287.1|140
1740547800000|2025-02-26 05:30:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|84
1740548100000|2025-02-26 05:35:00|12289.5|12285.5|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|69
1740548400000|2025-02-26 05:40:00|12292.6|12288.6|12289.5|12285.5|12292.6|12288.6|12287.9|12283.9|220
1740548700000|2025-02-26 05:45:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|12
1740549000000|2025-02-26 05:50:00|||||||||25
1740549300000|2025-02-26 05:55:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|58
1740549600000|2025-02-26 06:00:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|112
1740549900000|2025-02-26 06:05:00|12292.6|12288.6|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|38
1740550200000|2025-02-26 06:10:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|253
1740550500000|2025-02-26 06:15:00|12289.5|12285.5|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|200
1740550800000|2025-02-26 06:20:00|12289.5|12285.5|12291.1|12287.1|12291.1|12287.1|12289.5|12285.5|68
1740551100000|2025-02-26 06:25:00|||||||||30
1740551400000|2025-02-26 06:30:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|65
1740551700000|2025-02-26 06:35:00|12283.3|12279.3|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|103
1740552000000|2025-02-26 06:40:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|106
1740552300000|2025-02-26 06:45:00|12281.7|12277.7|12275.4|12271.4|12284.8|12280.8|12272.3|12268.3|251
1740552600000|2025-02-26 06:50:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|163
1740552900000|2025-02-26 06:55:00|12277|12273|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|131
1740553200000|2025-02-26 07:00:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|248
1740553500000|2025-02-26 07:05:00|12281.7|12277.7|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|125
1740553800000|2025-02-26 07:10:00|12289.5|12285.5|12294.2|12290.2|12294.2|12290.2|12289.5|12285.5|318
1740554100000|2025-02-26 07:15:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|317
1740554400000|2025-02-26 07:20:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|155
1740554700000|2025-02-26 07:25:00|12300.4|12296.4|12291.1|12287.1|12300.4|12296.4|12291.1|12287.1|155
1740555000000|2025-02-26 07:30:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|706
1740555300000|2025-02-26 07:35:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|53
1740555600000|2025-02-26 07:40:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|378
1740555900000|2025-02-26 07:45:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|132
1740556200000|2025-02-26 07:50:00|12300.4|12296.4|12291.1|12287.1|12300.4|12296.4|12291.1|12287.1|91
1740556500000|2025-02-26 07:55:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|129
1740556800000|2025-02-26 08:00:00|12297.3|12293.3|12306.7|12302.7|12308.3|12304.3|12297.3|12293.3|232
1740557100000|2025-02-26 08:05:00|12303.6|12299.6|12303.6|12299.6|12309.8|12305.8|12303.6|12299.6|290
1740557400000|2025-02-26 08:10:00|12305.1|12301.1|12297.3|12293.3|12306.7|12302.7|12294.2|12290.2|538
1740557700000|2025-02-26 08:15:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|475
1740558000000|2025-02-26 08:20:00|12297.3|12293.3|12300.4|12296.4|12302|12298|12295.8|12291.8|602
1740558300000|2025-02-26 08:25:00|12297.3|12293.3|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|562
1740558600000|2025-02-26 08:30:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|558
1740558900000|2025-02-26 08:35:00|12308.3|12304.3|12322.3|12318.3|12322.3|12318.3|12306.7|12302.7|637
1740559200000|2025-02-26 08:40:00|12325.4|12321.4|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|382
1740559500000|2025-02-26 08:45:00|12322.3|12318.3|12337.9|12333.9|12337.9|12333.9|12322.3|12318.3|956
1740559800000|2025-02-26 08:50:00|12334.8|12330.8|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|544
1740560100000|2025-02-26 08:55:00|12344.2|12340.2|12337.9|12333.9|12347.3|12343.3|12334.8|12330.8|2912
1740560400000|2025-02-26 09:00:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|1018
1740560700000|2025-02-26 09:05:00|12328.6|12324.6|12322.3|12318.3|12330.1|12326.1|12322.3|12318.3|217
1740561000000|2025-02-26 09:10:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|233
1740561300000|2025-02-26 09:15:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|437
1740561600000|2025-02-26 09:20:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|222
1740561900000|2025-02-26 09:25:00|12322.3|12318.3|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|461
1740562200000|2025-02-26 09:30:00|12322.3|12318.3|12312.9|12308.9|12322.3|12318.3|12312.9|12308.9|490
1740562500000|2025-02-26 09:35:00|12309.8|12305.8|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|599
1740562800000|2025-02-26 09:40:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|230
1740563100000|2025-02-26 09:45:00|12309.8|12305.8|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|165
1740563400000|2025-02-26 09:50:00|12312.9|12308.9|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|291
1740563700000|2025-02-26 09:55:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|1405
1740564000000|2025-02-26 10:00:00|12322.3|12318.3|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|215
1740564300000|2025-02-26 10:05:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|569
1740564600000|2025-02-26 10:10:00|12331.7|12327.7|12325.4|12321.4|12334.8|12330.8|12325.4|12321.4|604
1740564900000|2025-02-26 10:15:00|12328.6|12324.6|12337.9|12333.9|12337.9|12333.9|12325.4|12321.4|468
1740565200000|2025-02-26 10:20:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|184
1740565500000|2025-02-26 10:25:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|390
1740565800000|2025-02-26 10:30:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|202
1740566100000|2025-02-26 10:35:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12337.9|12333.9|266
1740566400000|2025-02-26 10:40:00|12341.1|12337.1|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|399
1740566700000|2025-02-26 10:45:00|12341.1|12337.1|12331.7|12327.7|12341.1|12337.1|12331.7|12327.7|252
1740567000000|2025-02-26 10:50:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|1120
1740567300000|2025-02-26 10:55:00|12328.6|12324.6|12319.2|12315.2|12328.6|12324.6|12319.2|12315.2|122
1740567600000|2025-02-26 11:00:00|12320.8|12316.8|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|212
1740567900000|2025-02-26 11:05:00|12320.8|12316.8|12319.2|12315.2|12320.8|12316.8|12319.2|12315.2|215
1740568200000|2025-02-26 11:10:00|12316.1|12312.1|12316.1|12312.1|12322.3|12318.3|12316.1|12312.1|245
1740568500000|2025-02-26 11:15:00|12312.9|12308.9|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|138
1740568800000|2025-02-26 11:20:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|277
1740569100000|2025-02-26 11:25:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|292
1740569400000|2025-02-26 11:30:00|12314.5|12310.5|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|1253
1740569700000|2025-02-26 11:35:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|1246
1740570000000|2025-02-26 11:40:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|2207
1740570300000|2025-02-26 11:45:00|12314.5|12310.5|12319.2|12315.2|12319.2|12315.2|12314.5|12310.5|1247
1740570600000|2025-02-26 11:50:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|212
1740570900000|2025-02-26 11:55:00|12316.1|12312.1|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|242
1740571200000|2025-02-26 12:00:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12312.9|12308.9|667
1740571500000|2025-02-26 12:05:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|332
1740571800000|2025-02-26 12:10:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|938
1740572100000|2025-02-26 12:15:00|12328.6|12324.6|12341.1|12337.1|12341.1|12337.1|12325.4|12321.4|1454
1740572400000|2025-02-26 12:20:00|12337.9|12333.9|12347.3|12343.3|12347.3|12343.3|12331.7|12327.7|1627
1740572700000|2025-02-26 12:25:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|305
1740573000000|2025-02-26 12:30:00|12344.2|12340.2|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|542
1740573300000|2025-02-26 12:35:00|12347.3|12343.3|12359.8|12355.8|12359.8|12355.8|12347.3|12343.3|385
1740573600000|2025-02-26 12:40:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|687
1740573900000|2025-02-26 12:45:00|12359.8|12355.8|12375.4|12371.4|12375.4|12371.4|12359.8|12355.8|864
1740574200000|2025-02-26 12:50:00|12372.3|12368.3|12366.1|12362.1|12378.6|12374.6|12362.9|12358.9|923
1740574500000|2025-02-26 12:55:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|605
1740574800000|2025-02-26 13:00:00|12366.1|12362.1|12378.6|12374.6|12378.6|12374.6|12359.8|12355.8|1213
1740575100000|2025-02-26 13:05:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|1133
1740575400000|2025-02-26 13:10:00|12372.3|12368.3|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|2462
1740575700000|2025-02-26 13:15:00|12377|12373|12372.3|12368.3|12384.8|12380.8|12372.3|12368.3|4280
1740576000000|2025-02-26 13:20:00|12375.4|12371.4|12387.9|12383.9|12391.1|12387.1|12375.4|12371.4|1196
1740576300000|2025-02-26 13:25:00|12389.5|12385.5|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|759
1740576600000|2025-02-26 13:30:00|12386.4|12382.4|12375.4|12371.4|12387.9|12383.9|12375.4|12371.4|4922
1740576900000|2025-02-26 13:35:00|12378.6|12374.6|12362.9|12358.9|12378.6|12374.6|12362.9|12358.9|582
1740577200000|2025-02-26 13:40:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12353.6|12349.6|1256
1740577500000|2025-02-26 13:45:00|12362.9|12358.9|12372.3|12368.3|12372.3|12368.3|12362.9|12358.9|1794
1740577800000|2025-02-26 13:50:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|993
1740578100000|2025-02-26 13:55:00|12372.3|12368.3|12358.3|12354.3|12378.6|12374.6|12356.7|12352.7|1169
1740578400000|2025-02-26 14:00:00|12359.8|12355.8|12334.8|12330.8|12359.8|12355.8|12331.7|12327.7|1873
1740578700000|2025-02-26 14:05:00|12337.9|12333.9|12353.6|12349.6|12359.8|12355.8|12337.9|12333.9|8866
1740579000000|2025-02-26 14:10:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12350.4|12346.4|1882
1740579300000|2025-02-26 14:15:00|12358.3|12354.3|12353.6|12349.6|12362.9|12358.9|12353.6|12349.6|3339
1740579600000|2025-02-26 14:20:00|12356.7|12352.7|12362.9|12358.9|12362.9|12358.9|12350.4|12346.4|932
1740579900000|2025-02-26 14:25:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|1734
1740580200000|2025-02-26 14:30:00|12361.4|12357.4|12372.3|12368.3|12372.3|12368.3|12356.7|12352.7|10426
1740580500000|2025-02-26 14:35:00|12373.9|12369.9|12358.3|12354.3|12381.7|12377.7|12353.6|12349.6|4969
1740580800000|2025-02-26 14:40:00|12359.8|12355.8|12356.7|12352.7|12369.2|12365.2|12356.7|12352.7|1151
1740581100000|2025-02-26 14:45:00|12353.6|12349.6|12347.3|12343.3|12356.7|12352.7|12344.2|12340.2|1597
1740581400000|2025-02-26 14:50:00|12350.4|12346.4|12344.2|12340.2|12350.4|12346.4|12341.1|12337.1|916
1740581700000|2025-02-26 14:55:00|12347.3|12343.3|12350.4|12346.4|12353.6|12349.6|12344.2|12340.2|1952
1740582000000|2025-02-26 15:00:00|12347.3|12343.3|12347.3|12343.3|12356.7|12352.7|12341.1|12337.1|2583
1740582300000|2025-02-26 15:05:00|12344.2|12340.2|12341.1|12337.1|12350.4|12346.4|12337.9|12333.9|5292
1740582600000|2025-02-26 15:10:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12331.7|12327.7|1679
1740582900000|2025-02-26 15:15:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|4344
1740583200000|2025-02-26 15:20:00|12344.2|12340.2|12337.9|12333.9|12347.3|12343.3|12328.6|12324.6|1649
1740583500000|2025-02-26 15:25:00|12339.5|12335.5|12350.4|12346.4|12356.7|12352.7|12337.9|12333.9|11358
1740583800000|2025-02-26 15:30:00|12353.6|12349.6|12362.9|12358.9|12366.1|12362.1|12347.3|12343.3|5113
1740584100000|2025-02-26 15:35:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12353.6|12349.6|1188
1740584400000|2025-02-26 15:40:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|20867
1740584700000|2025-02-26 15:45:00|12355.1|12351.1|12359.8|12355.8|12362.9|12358.9|12353.6|12349.6|2119
1740585000000|2025-02-26 15:50:00|12362.9|12358.9|12353.6|12349.6|12362.9|12358.9|12344.2|12340.2|3514
1740585300000|2025-02-26 15:55:00|12356.7|12352.7|12366.1|12362.1|12366.1|12362.1|12350.4|12346.4|1786
1740585600000|2025-02-26 16:00:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12353.6|12349.6|3018
1740585900000|2025-02-26 16:05:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12356.7|12352.7|1086
1740586200000|2025-02-26 16:10:00|12358.3|12354.3|12362.9|12358.9|12362.9|12358.9|12358.3|12354.3|6804
1740586500000|2025-02-26 16:15:00|12366.1|12362.1|12362.9|12358.9|12372.3|12368.3|12362.9|12358.9|9574
1740586800000|2025-02-26 16:20:00|12366.1|12362.1|12369.2|12365.2|12372.3|12368.3|12364.5|12360.5|3389
1740587100000|2025-02-26 16:25:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|1244
1740587400000|2025-02-26 16:30:00|12369.2|12365.2|12381.7|12377.7|12381.7|12377.7|12369.2|12365.2|1657
1740587700000|2025-02-26 16:35:00|12378.6|12374.6|12375.4|12371.4|12381.7|12377.7|12372.3|12368.3|2011
1740588000000|2025-02-26 16:40:00|12378.6|12374.6|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|838
1740588300000|2025-02-26 16:45:00|12381.7|12377.7|12375.4|12371.4|12384.8|12380.8|12375.4|12371.4|1305
1740588600000|2025-02-26 16:50:00|12373.9|12369.9|12375.4|12371.4|12378.6|12374.6|12369.2|12365.2|12129
1740588900000|2025-02-26 16:55:00|12378.6|12374.6|12384.8|12380.8|12387.9|12383.9|12372.3|12368.3|2035
1740589200000|2025-02-26 17:00:00|12387.9|12383.9|12387.9|12383.9|12400.4|12396.4|12384.8|12380.8|1536
1740589500000|2025-02-26 17:05:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|1624
1740589800000|2025-02-26 17:10:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|351
1740590100000|2025-02-26 17:15:00|12378.6|12374.6|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|946
1740590400000|2025-02-26 17:20:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|2712
1740590700000|2025-02-26 17:25:00|12386.4|12382.4|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|739
1740591000000|2025-02-26 17:30:00|12383.3|12379.3|12391.1|12387.1|12398.9|12394.9|12381.7|12377.7|897
1740591300000|2025-02-26 17:35:00|12394.2|12390.2|12394.2|12390.2|12403.6|12399.6|12391.1|12387.1|1074
1740591600000|2025-02-26 17:40:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|1012
1740591900000|2025-02-26 17:45:00|12402|12398|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|618
1740592200000|2025-02-26 17:50:00|12394.2|12390.2|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|1145
1740592500000|2025-02-26 17:55:00|12391.1|12387.1|12387.9|12383.9|12397.3|12393.3|12387.9|12383.9|1429
1740592800000|2025-02-26 18:00:00|12391.1|12387.1|12406.7|12402.7|12412.9|12408.9|12387.9|12383.9|9246
1740593100000|2025-02-26 18:05:00|12408.3|12404.3|12409.8|12405.8|12412.9|12408.9|12400.4|12396.4|1570
1740593400000|2025-02-26 18:10:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|1115
1740593700000|2025-02-26 18:15:00|12409.8|12405.8|12416.1|12412.1|12419.2|12415.2|12406.7|12402.7|1353
1740594000000|2025-02-26 18:20:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|1019
1740594300000|2025-02-26 18:25:00|12419.2|12415.2|12425.4|12421.4|12431.7|12427.7|12419.2|12415.2|1867
1740594600000|2025-02-26 18:30:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|3370
1740594900000|2025-02-26 18:35:00|12422.3|12418.3|12425.4|12421.4|12434.8|12430.8|12419.2|12415.2|1450
1740595200000|2025-02-26 18:40:00|12428.6|12424.6|12437.9|12433.9|12441.1|12437.1|12428.6|12424.6|1233
1740595500000|2025-02-26 18:45:00|12434.8|12430.8|12419.2|12415.2|12434.8|12430.8|12419.2|12415.2|1343
1740595800000|2025-02-26 18:50:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|1069
1740596100000|2025-02-26 18:55:00|12425.4|12421.4|12428.6|12424.6|12434.8|12430.8|12422.3|12418.3|1683
1740596400000|2025-02-26 19:00:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12416.1|12412.1|2487
1740596700000|2025-02-26 19:05:00|12425.4|12421.4|12434.8|12430.8|12437.9|12433.9|12425.4|12421.4|969
1740597000000|2025-02-26 19:10:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|846
1740597300000|2025-02-26 19:15:00|12431.7|12427.7|12422.3|12418.3|12431.7|12427.7|12419.2|12415.2|2956
1740597600000|2025-02-26 19:20:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|1991
1740597900000|2025-02-26 19:25:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|1085
1740598200000|2025-02-26 19:30:00|12428.6|12424.6|12419.2|12415.2|12428.6|12424.6|12419.2|12415.2|1630
1740598500000|2025-02-26 19:35:00|12416.1|12412.1|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|1108
1740598800000|2025-02-26 19:40:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|369
1740599100000|2025-02-26 19:45:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12425.4|12421.4|6944
1740599400000|2025-02-26 19:50:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|1125
1740599700000|2025-02-26 19:55:00|12441.1|12437.1|12437.9|12433.9|12444.2|12440.2|12434.8|12430.8|2222
1740600000000|2025-02-26 20:00:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|3765
1740600300000|2025-02-26 20:05:00|12434.8|12430.8|12437.9|12433.9|12441.1|12437.1|12431.7|12427.7|2702
1740600600000|2025-02-26 20:10:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|1445
1740600900000|2025-02-26 20:15:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|867
1740601200000|2025-02-26 20:20:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|1267
1740601500000|2025-02-26 20:25:00|12442.6|12438.6|12447.3|12443.3|12447.3|12443.3|12441.1|12437.1|2420
1740601800000|2025-02-26 20:30:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|733
1740602100000|2025-02-26 20:35:00|12447.3|12443.3|12434.8|12430.8|12447.3|12443.3|12434.8|12430.8|838
1740602400000|2025-02-26 20:40:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|2076
1740602700000|2025-02-26 20:45:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|2124
1740603000000|2025-02-26 20:50:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12422.3|12418.3|5982
1740603300000|2025-02-26 20:55:00|12425.4|12421.4|12431.7|12427.7|12431.7|12427.7|12425.4|12421.4|2622
1740603600000|2025-02-26 21:00:00|12428.6|12424.6|12437.9|12433.9|12437.9|12433.9|12428.6|12424.6|1226
1740603900000|2025-02-26 21:05:00|12434.8|12430.8|12444.2|12440.2|12447.3|12443.3|12434.8|12430.8|675
1740604200000|2025-02-26 21:10:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|1149
1740604500000|2025-02-26 21:15:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12437.9|12433.9|1240
1740604800000|2025-02-26 21:20:00|12437.9|12433.9|12428.6|12424.6|12437.9|12433.9|12425.4|12421.4|1143
1740605100000|2025-02-26 21:25:00|12425.4|12421.4|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|922
1740605400000|2025-02-26 21:30:00|12425.4|12421.4|12431.7|12427.7|12431.7|12427.7|12422.3|12418.3|1204
1740605700000|2025-02-26 21:35:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|1143
1740606000000|2025-02-26 21:40:00|12433.3|12429.3|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|867
1740606300000|2025-02-26 21:45:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|233
1740606600000|2025-02-26 21:50:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|673
1740606900000|2025-02-26 21:55:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|195
1740610800000|2025-02-26 23:00:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|132
1740611100000|2025-02-26 23:05:00|||||||||7
1740611400000|2025-02-26 23:10:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|150
1740611700000|2025-02-26 23:15:00|12425.4|12421.4|12427|12423|12427|12423|12425.4|12421.4|93
1740612000000|2025-02-26 23:20:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|50
1740612300000|2025-02-26 23:25:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|89
1740612600000|2025-02-26 23:30:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|123
1740612900000|2025-02-26 23:35:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|122
1740613200000|2025-02-26 23:40:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|132
1740613500000|2025-02-26 23:45:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|156
1740613800000|2025-02-26 23:50:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|367
1740614100000|2025-02-26 23:55:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|215
1740614400000|2025-02-27 00:00:00|12416.1|12412.1|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|95
1740614700000|2025-02-27 00:05:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|378
1740615000000|2025-02-27 00:10:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|195
1740615300000|2025-02-27 00:15:00|12411.4|12407.4|12416.1|12412.1|12419.2|12415.2|12411.4|12407.4|293
1740615600000|2025-02-27 00:20:00|12417.6|12413.6|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|136
1740615900000|2025-02-27 00:25:00|12414.5|12410.5|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|274
1740616200000|2025-02-27 00:30:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|112
1740616500000|2025-02-27 00:35:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|131
1740616800000|2025-02-27 00:40:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|26
1740617100000|2025-02-27 00:45:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|89
1740617400000|2025-02-27 00:50:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|54
1740617700000|2025-02-27 00:55:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|95
1740618000000|2025-02-27 01:00:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|196
1740618300000|2025-02-27 01:05:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|188
1740618600000|2025-02-27 01:10:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|237
1740618900000|2025-02-27 01:15:00|12400.4|12396.4|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|327
1740619200000|2025-02-27 01:20:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|233
1740619500000|2025-02-27 01:25:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|313
1740619800000|2025-02-27 01:30:00|12398.9|12394.9|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|206
1740620100000|2025-02-27 01:35:00|||||||||32
1740620400000|2025-02-27 01:40:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|159
1740620700000|2025-02-27 01:45:00|12398.9|12394.9|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|153
1740621000000|2025-02-27 01:50:00|||||||||52
1740621300000|2025-02-27 01:55:00|||||||||32
1740621600000|2025-02-27 02:00:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|235
1740621900000|2025-02-27 02:05:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|94
1740622200000|2025-02-27 02:10:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|66
1740622500000|2025-02-27 02:15:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|137
1740622800000|2025-02-27 02:20:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|139
1740623100000|2025-02-27 02:25:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|165
1740623400000|2025-02-27 02:30:00|||||||||91
1740623700000|2025-02-27 02:35:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|69
1740624000000|2025-02-27 02:40:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|434
1740624300000|2025-02-27 02:45:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|69
1740624600000|2025-02-27 02:50:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|115
1740624900000|2025-02-27 02:55:00|||||||||166
1740625200000|2025-02-27 03:00:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|72
1740625500000|2025-02-27 03:05:00|||||||||6
1740625800000|2025-02-27 03:10:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|102
1740626100000|2025-02-27 03:15:00|||||||||357
1740626400000|2025-02-27 03:20:00|||||||||2
1740626700000|2025-02-27 03:25:00|||||||||80
1740627000000|2025-02-27 03:30:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|72
1740627300000|2025-02-27 03:35:00|12392.6|12388.6|12397.3|12393.3|12397.3|12393.3|12392.6|12388.6|112
1740627600000|2025-02-27 03:40:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|202
1740627900000|2025-02-27 03:45:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|228
1740628200000|2025-02-27 03:50:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|645
1740628500000|2025-02-27 03:55:00|12386.4|12382.4|12387.9|12383.9|12387.9|12383.9|12386.4|12382.4|51
1740628800000|2025-02-27 04:00:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|99
1740629100000|2025-02-27 04:05:00|12392.6|12388.6|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|38
1740629400000|2025-02-27 04:10:00|||||||||93
1740629700000|2025-02-27 04:15:00|||||||||7
1740630000000|2025-02-27 04:20:00|||||||||40
1740630300000|2025-02-27 04:25:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|563
1740630600000|2025-02-27 04:30:00|||||||||8
1740630900000|2025-02-27 04:35:00|||||||||7
1740631200000|2025-02-27 04:40:00|||||||||3
1740631500000|2025-02-27 04:45:00|||||||||9
1740631800000|2025-02-27 04:50:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|706
1740632100000|2025-02-27 04:55:00|||||||||26
1740632400000|2025-02-27 05:00:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|56
1740632700000|2025-02-27 05:05:00|12392.6|12388.6|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|218
1740633000000|2025-02-27 05:10:00|12392.6|12388.6|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|76
1740633300000|2025-02-27 05:15:00|||||||||21
1740633600000|2025-02-27 05:20:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|175
1740633900000|2025-02-27 05:25:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|126
1740634200000|2025-02-27 05:30:00|12389.5|12385.5|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|160
1740634500000|2025-02-27 05:35:00|||||||||9
1740634800000|2025-02-27 05:40:00|||||||||269
1740635100000|2025-02-27 05:45:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|103
1740635400000|2025-02-27 05:50:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|133
1740635700000|2025-02-27 05:55:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|265
1740636000000|2025-02-27 06:00:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|159
1740636300000|2025-02-27 06:05:00|||||||||90
1740636600000|2025-02-27 06:10:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|128
1740636900000|2025-02-27 06:15:00|12402|12398|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|145
1740637200000|2025-02-27 06:20:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|137
1740637500000|2025-02-27 06:25:00|12402|12398|12406.7|12402.7|12406.7|12402.7|12402|12398|382
1740637800000|2025-02-27 06:30:00|12405.1|12401.1|12403.6|12399.6|12405.1|12401.1|12403.6|12399.6|222
1740638100000|2025-02-27 06:35:00|12405.1|12401.1|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|137
1740638400000|2025-02-27 06:40:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|50
1740638700000|2025-02-27 06:45:00|12405.1|12401.1|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|51
1740639000000|2025-02-27 06:50:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|181
1740639300000|2025-02-27 06:55:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12411.4|12407.4|269
1740639600000|2025-02-27 07:00:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|231
1740639900000|2025-02-27 07:05:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|260
1740640200000|2025-02-27 07:10:00|12416.1|12412.1|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|116
1740640500000|2025-02-27 07:15:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|89
1740640800000|2025-02-27 07:20:00|12405.1|12401.1|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|436
1740641100000|2025-02-27 07:25:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|167
1740641400000|2025-02-27 07:30:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|258
1740641700000|2025-02-27 07:35:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|156
1740642000000|2025-02-27 07:40:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|369
1740642300000|2025-02-27 07:45:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|303
1740642600000|2025-02-27 07:50:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|165
1740642900000|2025-02-27 07:55:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|244
1740643200000|2025-02-27 08:00:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|582
1740643500000|2025-02-27 08:05:00|12392.6|12388.6|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|428
1740643800000|2025-02-27 08:10:00|12384.8|12380.8|12375.4|12371.4|12387.9|12383.9|12375.4|12371.4|1239
1740644100000|2025-02-27 08:15:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|296
1740644400000|2025-02-27 08:20:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|236
1740644700000|2025-02-27 08:25:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|94
1740645000000|2025-02-27 08:30:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12366.1|12362.1|303
1740645300000|2025-02-27 08:35:00|||||||||164
1740645600000|2025-02-27 08:40:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|364
1740645900000|2025-02-27 08:45:00|12366.1|12362.1|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|473
1740646200000|2025-02-27 08:50:00|12364.5|12360.5|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|390
1740646500000|2025-02-27 08:55:00|12359.8|12355.8|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|121
1740646800000|2025-02-27 09:00:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|295
1740647100000|2025-02-27 09:05:00|12356.7|12352.7|12347.3|12343.3|12356.7|12352.7|12347.3|12343.3|308
1740647400000|2025-02-27 09:10:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|1231
1740647700000|2025-02-27 09:15:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|186
1740648000000|2025-02-27 09:20:00|12348.9|12344.9|12353.6|12349.6|12353.6|12349.6|12348.9|12344.9|392
1740648300000|2025-02-27 09:25:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|639
1740648600000|2025-02-27 09:30:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|223
1740648900000|2025-02-27 09:35:00|12353.6|12349.6|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|479
1740649200000|2025-02-27 09:40:00|12350.4|12346.4|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|340
1740649500000|2025-02-27 09:45:00|12344.2|12340.2|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|432
1740649800000|2025-02-27 09:50:00|12341.1|12337.1|12334.8|12330.8|12341.1|12337.1|12331.7|12327.7|517
1740650100000|2025-02-27 09:55:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|218
1740650400000|2025-02-27 10:00:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|720
1740650700000|2025-02-27 10:05:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|349
1740651000000|2025-02-27 10:10:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|197
1740651300000|2025-02-27 10:15:00|12334.8|12330.8|12331.7|12327.7|12341.1|12337.1|12331.7|12327.7|794
1740651600000|2025-02-27 10:20:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|118
1740651900000|2025-02-27 10:25:00|12334.8|12330.8|12334.8|12330.8|12336.4|12332.4|12334.8|12330.8|285
1740652200000|2025-02-27 10:30:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|282
1740652500000|2025-02-27 10:35:00|12333.3|12329.3|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|280
1740652800000|2025-02-27 10:40:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|206
1740653100000|2025-02-27 10:45:00|12334.8|12330.8|12328.6|12324.6|12337.9|12333.9|12328.6|12324.6|680
1740653400000|2025-02-27 10:50:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|127
1740653700000|2025-02-27 10:55:00|||||||||121
1740654000000|2025-02-27 11:00:00|||||||||28
1740654300000|2025-02-27 11:05:00|12328.6|12324.6|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|558
1740654600000|2025-02-27 11:10:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|113
1740654900000|2025-02-27 11:15:00|12336.4|12332.4|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|180
1740655200000|2025-02-27 11:20:00|12337.9|12333.9|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|276
1740655500000|2025-02-27 11:25:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|230
1740655800000|2025-02-27 11:30:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|271
1740656100000|2025-02-27 11:35:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|297
1740656400000|2025-02-27 11:40:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|302
1740656700000|2025-02-27 11:45:00|12336.4|12332.4|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|117
1740657000000|2025-02-27 11:50:00|12334.8|12330.8|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|244
1740657300000|2025-02-27 11:55:00|12337.9|12333.9|12342.6|12338.6|12344.2|12340.2|12334.8|12330.8|539
1740657600000|2025-02-27 12:00:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|352
1740657900000|2025-02-27 12:05:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|1408
1740658200000|2025-02-27 12:10:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|192
1740658500000|2025-02-27 12:15:00|||||||||897
1740658800000|2025-02-27 12:20:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|139
1740659100000|2025-02-27 12:25:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|299
1740659400000|2025-02-27 12:30:00|12353.6|12349.6|12356.7|12352.7|12362.9|12358.9|12350.4|12346.4|4312
1740659700000|2025-02-27 12:35:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|368
1740660000000|2025-02-27 12:40:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|521
1740660300000|2025-02-27 12:45:00|12353.6|12349.6|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|272
1740660600000|2025-02-27 12:50:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|476
1740660900000|2025-02-27 12:55:00|12353.6|12349.6|12353.6|12349.6|12359.8|12355.8|12353.6|12349.6|662
1740661200000|2025-02-27 13:00:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|1058
1740661500000|2025-02-27 13:05:00|12350.4|12346.4|12356.7|12352.7|12356.7|12352.7|12350.4|12346.4|817
1740661800000|2025-02-27 13:10:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12353.6|12349.6|1171
1740662100000|2025-02-27 13:15:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|919
1740662400000|2025-02-27 13:20:00|12372.3|12368.3|12369.2|12365.2|12378.6|12374.6|12366.1|12362.1|1042
1740662700000|2025-02-27 13:25:00|12372.3|12368.3|12377|12373|12384.8|12380.8|12369.2|12365.2|1194
1740663000000|2025-02-27 13:30:00|12391.1|12387.1|12369.2|12365.2|12405.1|12401.1|12347.3|12343.3|4137
1740663300000|2025-02-27 13:35:00|12372.3|12368.3|12350.4|12346.4|12372.3|12368.3|12344.2|12340.2|2178
1740663600000|2025-02-27 13:40:00|12353.6|12349.6|12359.8|12355.8|12362.9|12358.9|12347.3|12343.3|2567
1740663900000|2025-02-27 13:45:00|12356.7|12352.7|12369.2|12365.2|12391.1|12387.1|12353.6|12349.6|3152
1740664200000|2025-02-27 13:50:00|12366.1|12362.1|12375.4|12371.4|12378.6|12374.6|12353.6|12349.6|1890
1740664500000|2025-02-27 13:55:00|12378.6|12374.6|12366.1|12362.1|12381.7|12377.7|12362.9|12358.9|2013
1740664800000|2025-02-27 14:00:00|12369.2|12365.2|12356.7|12352.7|12381.7|12377.7|12353.6|12349.6|1835
1740665100000|2025-02-27 14:05:00|12353.6|12349.6|12356.7|12352.7|12359.8|12355.8|12347.3|12343.3|1879
1740665400000|2025-02-27 14:10:00|12359.8|12355.8|12372.3|12368.3|12381.7|12377.7|12356.7|12352.7|1783
1740665700000|2025-02-27 14:15:00|12369.2|12365.2|12362.9|12358.9|12372.3|12368.3|12356.7|12352.7|1337
1740666000000|2025-02-27 14:20:00|12366.1|12362.1|12356.7|12352.7|12366.1|12362.1|12353.6|12349.6|687
1740666300000|2025-02-27 14:25:00|12359.8|12355.8|12341.1|12337.1|12359.8|12355.8|12337.9|12333.9|1132
1740666600000|2025-02-27 14:30:00|12344.2|12340.2|12341.1|12337.1|12353.6|12349.6|12337.9|12333.9|1220
1740666900000|2025-02-27 14:35:00|12337.9|12333.9|12353.6|12349.6|12353.6|12349.6|12331.7|12327.7|2492
1740667200000|2025-02-27 14:40:00|12350.4|12346.4|12372.3|12368.3|12375.4|12371.4|12347.3|12343.3|6263
1740667500000|2025-02-27 14:45:00|12369.2|12365.2|12381.7|12377.7|12384.8|12380.8|12366.1|12362.1|3033
1740667800000|2025-02-27 14:50:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12366.1|12362.1|2569
1740668100000|2025-02-27 14:55:00|12383.3|12379.3|12391.1|12387.1|12397.3|12393.3|12378.6|12374.6|1546
1740668400000|2025-02-27 15:00:00|12387.9|12383.9|12397.3|12393.3|12406.7|12402.7|12387.9|12383.9|2074
1740668700000|2025-02-27 15:05:00|12395.8|12391.8|12387.9|12383.9|12397.3|12393.3|12381.7|12377.7|2398
1740669000000|2025-02-27 15:10:00|12384.8|12380.8|12366.1|12362.1|12391.1|12387.1|12362.9|12358.9|3942
1740669300000|2025-02-27 15:15:00|12362.9|12358.9|12353.6|12349.6|12366.1|12362.1|12350.4|12346.4|1704
1740669600000|2025-02-27 15:20:00|12352|12348|12356.7|12352.7|12356.7|12352.7|12337.9|12333.9|2331
1740669900000|2025-02-27 15:25:00|12353.6|12349.6|12356.7|12352.7|12362.9|12358.9|12350.4|12346.4|2208
1740670200000|2025-02-27 15:30:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12350.4|12346.4|3496
1740670500000|2025-02-27 15:35:00|12359.8|12355.8|12347.3|12343.3|12372.3|12368.3|12344.2|12340.2|1917
1740670800000|2025-02-27 15:40:00|12350.4|12346.4|12362.9|12358.9|12366.1|12362.1|12348.9|12344.9|2669
1740671100000|2025-02-27 15:45:00|12366.1|12362.1|12356.7|12352.7|12375.4|12371.4|12356.7|12352.7|1769
1740671400000|2025-02-27 15:50:00|12353.6|12349.6|12359.8|12355.8|12362.9|12358.9|12350.4|12346.4|1802
1740671700000|2025-02-27 15:55:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12347.3|12343.3|2005
1740672000000|2025-02-27 16:00:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12350.4|12346.4|2021
1740672300000|2025-02-27 16:05:00|12364.5|12360.5|12366.1|12362.1|12369.2|12365.2|12356.7|12352.7|1339
1740672600000|2025-02-27 16:10:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|647
1740672900000|2025-02-27 16:15:00|12353.6|12349.6|12347.3|12343.3|12359.8|12355.8|12344.2|12340.2|1969
1740673200000|2025-02-27 16:20:00|12344.2|12340.2|12350.4|12346.4|12353.6|12349.6|12344.2|12340.2|1669
1740673500000|2025-02-27 16:25:00|12347.3|12343.3|12362.9|12358.9|12362.9|12358.9|12347.3|12343.3|1593
1740673800000|2025-02-27 16:30:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|1368
1740674100000|2025-02-27 16:35:00|12359.8|12355.8|12353.6|12349.6|12359.8|12355.8|12353.6|12349.6|1235
1740674400000|2025-02-27 16:40:00|12350.4|12346.4|12369.2|12365.2|12372.3|12368.3|12350.4|12346.4|2156
1740674700000|2025-02-27 16:45:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|1200
1740675000000|2025-02-27 16:50:00|12375.4|12371.4|12366.1|12362.1|12375.4|12371.4|12366.1|12362.1|1007
1740675300000|2025-02-27 16:55:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12359.8|12355.8|1205
1740675600000|2025-02-27 17:00:00|12366.1|12362.1|12353.6|12349.6|12369.2|12365.2|12350.4|12346.4|1462
1740675900000|2025-02-27 17:05:00|12356.7|12352.7|12350.4|12346.4|12359.8|12355.8|12350.4|12346.4|1046
1740676200000|2025-02-27 17:10:00|12353.6|12349.6|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|736
1740676500000|2025-02-27 17:15:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|1423
1740676800000|2025-02-27 17:20:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12344.2|12340.2|1253
1740677100000|2025-02-27 17:25:00|12353.6|12349.6|12344.2|12340.2|12353.6|12349.6|12341.1|12337.1|990
1740677400000|2025-02-27 17:30:00|12341.1|12337.1|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|502
1740677700000|2025-02-27 17:35:00|12341.1|12337.1|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|636
1740678000000|2025-02-27 17:40:00|12344.2|12340.2|12337.9|12333.9|12347.3|12343.3|12337.9|12333.9|823
1740678300000|2025-02-27 17:45:00|12334.8|12330.8|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|756
1740678600000|2025-02-27 17:50:00|12331.7|12327.7|12319.2|12315.2|12331.7|12327.7|12319.2|12315.2|1663
1740678900000|2025-02-27 17:55:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|901
1740679200000|2025-02-27 18:00:00|12322.3|12318.3|12334.8|12330.8|12334.8|12330.8|12322.3|12318.3|1365
1740679500000|2025-02-27 18:05:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|1280
1740679800000|2025-02-27 18:10:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|1194
1740680100000|2025-02-27 18:15:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|591
1740680400000|2025-02-27 18:20:00|12337.9|12333.9|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|713
1740680700000|2025-02-27 18:25:00|12328.6|12324.6|12334.8|12330.8|12337.9|12333.9|12328.6|12324.6|585
1740681000000|2025-02-27 18:30:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|1175
1740681300000|2025-02-27 18:35:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|403
1740681600000|2025-02-27 18:40:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|235
1740681900000|2025-02-27 18:45:00|12327|12323|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|652
1740682200000|2025-02-27 18:50:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|1014
1740682500000|2025-02-27 18:55:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|481
1740682800000|2025-02-27 19:00:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12328.6|12324.6|637
1740683100000|2025-02-27 19:05:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|810
1740683400000|2025-02-27 19:10:00|12328.6|12324.6|12334.8|12330.8|12334.8|12330.8|12325.4|12321.4|877
1740683700000|2025-02-27 19:15:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|501
1740684000000|2025-02-27 19:20:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|521
1740684300000|2025-02-27 19:25:00|12334.8|12330.8|12328.6|12324.6|12341.1|12337.1|12328.6|12324.6|753
1740684600000|2025-02-27 19:30:00|12330.1|12326.1|12347.3|12343.3|12350.4|12346.4|12328.6|12324.6|1733
1740684900000|2025-02-27 19:35:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|791
1740685200000|2025-02-27 19:40:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|915
1740685500000|2025-02-27 19:45:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|1054
1740685800000|2025-02-27 19:50:00|12347.3|12343.3|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|1674
1740686100000|2025-02-27 19:55:00|12341.1|12337.1|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|1488
1740686400000|2025-02-27 20:00:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|1132
1740686700000|2025-02-27 20:05:00|12347.3|12343.3|12344.2|12340.2|12350.4|12346.4|12341.1|12337.1|1646
1740687000000|2025-02-27 20:10:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12341.1|12337.1|1468
1740687300000|2025-02-27 20:15:00|12344.2|12340.2|12350.4|12346.4|12350.4|12346.4|12341.1|12337.1|2460
1740687600000|2025-02-27 20:20:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|1508
1740687900000|2025-02-27 20:25:00|12341.1|12337.1|12334.8|12330.8|12344.2|12340.2|12331.7|12327.7|1360
1740688200000|2025-02-27 20:30:00|12331.7|12327.7|12334.8|12330.8|12337.9|12333.9|12328.6|12324.6|1190
1740688500000|2025-02-27 20:35:00|||||||||2111
1740688800000|2025-02-27 20:40:00|12331.7|12327.7|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|1048
1740689100000|2025-02-27 20:45:00|12334.8|12330.8|12328.6|12324.6|12337.9|12333.9|12328.6|12324.6|4989
1740689400000|2025-02-27 20:50:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12319.2|12315.2|1996
1740689700000|2025-02-27 20:55:00|12331.7|12327.7|12341.1|12337.1|12347.3|12343.3|12328.6|12324.6|3462
1740690000000|2025-02-27 21:00:00|12337.9|12333.9|12344.2|12340.2|12344.2|12340.2|12334.8|12330.8|2131
1740690300000|2025-02-27 21:05:00|12347.3|12343.3|12356.7|12352.7|12356.7|12352.7|12344.2|12340.2|2244
1740690600000|2025-02-27 21:10:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12350.4|12346.4|626
1740690900000|2025-02-27 21:15:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|1986
1740691200000|2025-02-27 21:20:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|1446
1740691500000|2025-02-27 21:25:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|1629
1740691800000|2025-02-27 21:30:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|1040
1740692100000|2025-02-27 21:35:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|1288
1740692400000|2025-02-27 21:40:00|12375.4|12371.4|12375.4|12371.4|12381.7|12377.7|12373.9|12369.9|1208
1740692700000|2025-02-27 21:45:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|620
1740693000000|2025-02-27 21:50:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|1194
1740693300000|2025-02-27 21:55:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|832
1740697200000|2025-02-27 23:00:00|12387.9|12383.9|12372.3|12368.3|12387.9|12383.9|12372.3|12368.3|341
1740697500000|2025-02-27 23:05:00|12373.9|12369.9|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|108
1740697800000|2025-02-27 23:10:00|||||||||21
1740698100000|2025-02-27 23:15:00|||||||||2
1740698400000|2025-02-27 23:20:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|105
1740698700000|2025-02-27 23:25:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|46
1740699000000|2025-02-27 23:30:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|239
1740699300000|2025-02-27 23:35:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|7
1740699900000|2025-02-27 23:45:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|135
1740700200000|2025-02-27 23:50:00|||||||||109
1740700500000|2025-02-27 23:55:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|82
1740700800000|2025-02-28 00:00:00|12381.7|12377.7|12380.1|12376.1|12381.7|12377.7|12378.6|12374.6|157
1740701100000|2025-02-28 00:05:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12380.1|12376.1|116
1740701400000|2025-02-28 00:10:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|79
1740701700000|2025-02-28 00:15:00|12387.9|12383.9|12397.3|12393.3|12397.3|12393.3|12387.9|12383.9|116
1740702000000|2025-02-28 00:20:00|12394.2|12390.2|12406.7|12402.7|12406.7|12402.7|12394.2|12390.2|210
1740702300000|2025-02-28 00:25:00|12403.6|12399.6|12412.9|12408.9|12416.1|12412.1|12403.6|12399.6|557
1740702600000|2025-02-28 00:30:00|12409.8|12405.8|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|207
1740702900000|2025-02-28 00:35:00|12409.8|12405.8|12408.3|12404.3|12409.8|12405.8|12406.7|12402.7|192
1740703200000|2025-02-28 00:40:00|12406.7|12402.7|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|457
1740703500000|2025-02-28 00:45:00|12411.4|12407.4|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|180
1740703800000|2025-02-28 00:50:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|485
1740704100000|2025-02-28 00:55:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|410
1740704400000|2025-02-28 01:00:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|199
1740704700000|2025-02-28 01:05:00|12428.6|12424.6|12422.3|12418.3|12428.6|12424.6|12419.2|12415.2|324
1740705000000|2025-02-28 01:10:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|576
1740705300000|2025-02-28 01:15:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|353
1740705600000|2025-02-28 01:20:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|228
1740705900000|2025-02-28 01:25:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|154
1740706200000|2025-02-28 01:30:00|12431.7|12427.7|12434.8|12430.8|12441.1|12437.1|12428.6|12424.6|406
1740706500000|2025-02-28 01:35:00|12436.4|12432.4|12425.4|12421.4|12436.4|12432.4|12425.4|12421.4|219
1740706800000|2025-02-28 01:40:00|12427|12423|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|273
1740707100000|2025-02-28 01:45:00|12430.1|12426.1|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|89
1740707400000|2025-02-28 01:50:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|222
1740707700000|2025-02-28 01:55:00|12437.9|12433.9|12441.1|12437.1|12444.2|12440.2|12434.8|12430.8|563
1740708000000|2025-02-28 02:00:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|437
1740708300000|2025-02-28 02:05:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|137
1740708600000|2025-02-28 02:10:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|199
1740708900000|2025-02-28 02:15:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|259
1740709200000|2025-02-28 02:20:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|319
1740709500000|2025-02-28 02:25:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|199
1740709800000|2025-02-28 02:30:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|24
1740710100000|2025-02-28 02:35:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|218
1740710400000|2025-02-28 02:40:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|122
1740710700000|2025-02-28 02:45:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|104
1740711000000|2025-02-28 02:50:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|246
1740711300000|2025-02-28 02:55:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|283
1740711600000|2025-02-28 03:00:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|52
1740711900000|2025-02-28 03:05:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|33
1740712200000|2025-02-28 03:10:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|128
1740712500000|2025-02-28 03:15:00|12430.1|12426.1|12437.9|12433.9|12437.9|12433.9|12428.6|12424.6|163
1740712800000|2025-02-28 03:20:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|171
1740713100000|2025-02-28 03:25:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|153
1740713400000|2025-02-28 03:30:00|12428.6|12424.6|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|227
1740713700000|2025-02-28 03:35:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|123
1740714000000|2025-02-28 03:40:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|91
1740714300000|2025-02-28 03:45:00|12434.8|12430.8|12444.2|12440.2|12447.3|12443.3|12434.8|12430.8|261
1740714600000|2025-02-28 03:50:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|109
1740714900000|2025-02-28 03:55:00|12439.5|12435.5|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|50
1740715200000|2025-02-28 04:00:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|114
1740715500000|2025-02-28 04:05:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|130
1740715800000|2025-02-28 04:10:00|12434.8|12430.8|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|72
1740716100000|2025-02-28 04:15:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|168
1740716400000|2025-02-28 04:20:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|130
1740716700000|2025-02-28 04:25:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|258
1740717000000|2025-02-28 04:30:00|12427|12423|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|183
1740717300000|2025-02-28 04:35:00|||||||||29
1740717600000|2025-02-28 04:40:00|12427|12423|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|104
1740717900000|2025-02-28 04:45:00|12428.6|12424.6|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|109
1740718200000|2025-02-28 04:50:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|160
1740718500000|2025-02-28 04:55:00|12436.4|12432.4|12441.1|12437.1|12444.2|12440.2|12436.4|12432.4|320
1740718800000|2025-02-28 05:00:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|135
1740719100000|2025-02-28 05:05:00|12437.9|12433.9|12434.8|12430.8|12439.5|12435.5|12434.8|12430.8|108
1740719400000|2025-02-28 05:10:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|99
1740719700000|2025-02-28 05:15:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|82
1740720000000|2025-02-28 05:20:00|||||||||134
1740720300000|2025-02-28 05:25:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|358
1740720600000|2025-02-28 05:30:00|12437.9|12433.9|12441.1|12437.1|12444.2|12440.2|12434.8|12430.8|228
1740720900000|2025-02-28 05:35:00|||||||||4
1740721200000|2025-02-28 05:40:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|176
1740721500000|2025-02-28 05:45:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|226
1740721800000|2025-02-28 05:50:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|96
1740722100000|2025-02-28 05:55:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|21
1740722400000|2025-02-28 06:00:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|86
1740722700000|2025-02-28 06:05:00|12430.1|12426.1|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|64
1740723000000|2025-02-28 06:10:00|12425.4|12421.4|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|159
1740723300000|2025-02-28 06:15:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|114
1740723600000|2025-02-28 06:20:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|58
1740723900000|2025-02-28 06:25:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|458
1740724200000|2025-02-28 06:30:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|141
1740724500000|2025-02-28 06:35:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|140
1740724800000|2025-02-28 06:40:00|||||||||41
1740725100000|2025-02-28 06:45:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|182
1740725400000|2025-02-28 06:50:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|141
1740725700000|2025-02-28 06:55:00|12428.6|12424.6|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|159
1740726000000|2025-02-28 07:00:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|305
1740726300000|2025-02-28 07:05:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|189
1740726600000|2025-02-28 07:10:00|12423.9|12419.9|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|167
1740726900000|2025-02-28 07:15:00|12425.4|12421.4|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|185
1740727200000|2025-02-28 07:20:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|195
1740727500000|2025-02-28 07:25:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|238
1740727800000|2025-02-28 07:30:00|12433.3|12429.3|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|141
1740728100000|2025-02-28 07:35:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|347
1740728400000|2025-02-28 07:40:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|339
1740728700000|2025-02-28 07:45:00|12434.8|12430.8|12434.8|12430.8|12441.1|12437.1|12431.7|12427.7|355
1740729000000|2025-02-28 07:50:00|12431.7|12427.7|12416.1|12412.1|12431.7|12427.7|12416.1|12412.1|268
1740729300000|2025-02-28 07:55:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|234
1740729600000|2025-02-28 08:00:00|12417.6|12413.6|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|306
1740729900000|2025-02-28 08:05:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|206
1740730200000|2025-02-28 08:10:00|12417.6|12413.6|12431.7|12427.7|12431.7|12427.7|12417.6|12413.6|266
1740730500000|2025-02-28 08:15:00|12433.3|12429.3|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|248
1740730800000|2025-02-28 08:20:00|12425.4|12421.4|12419.2|12415.2|12428.6|12424.6|12419.2|12415.2|296
1740731100000|2025-02-28 08:25:00|12417.6|12413.6|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|414
1740731400000|2025-02-28 08:30:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|351
1740731700000|2025-02-28 08:35:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|343
1740732000000|2025-02-28 08:40:00|12419.2|12415.2|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|552
1740732300000|2025-02-28 08:45:00|12412.9|12408.9|12416.1|12412.1|12417.6|12413.6|12412.9|12408.9|124
1740732600000|2025-02-28 08:50:00|12419.2|12415.2|12422.3|12418.3|12423.9|12419.9|12416.1|12412.1|254
1740732900000|2025-02-28 08:55:00|12419.2|12415.2|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|493
1740733200000|2025-02-28 09:00:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|497
1740733500000|2025-02-28 09:05:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|516
1740733800000|2025-02-28 09:10:00|12416.1|12412.1|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|267
1740734100000|2025-02-28 09:15:00|12409.8|12405.8|12400.4|12396.4|12409.8|12405.8|12400.4|12396.4|389
1740734400000|2025-02-28 09:20:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|546
1740734700000|2025-02-28 09:25:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|314
1740735000000|2025-02-28 09:30:00|12406.7|12402.7|12400.4|12396.4|12406.7|12402.7|12397.3|12393.3|764
1740735300000|2025-02-28 09:35:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|130
1740735600000|2025-02-28 09:40:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|175
1740735900000|2025-02-28 09:45:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|134
1740736200000|2025-02-28 09:50:00|12397.3|12393.3|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|673
1740736500000|2025-02-28 09:55:00|12402|12398|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|488
1740736800000|2025-02-28 10:00:00|12400.4|12396.4|12406.7|12402.7|12409.8|12405.8|12400.4|12396.4|201
1740737100000|2025-02-28 10:05:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|291
1740737400000|2025-02-28 10:10:00|12406.7|12402.7|12412.9|12408.9|12416.1|12412.1|12406.7|12402.7|156
1740737700000|2025-02-28 10:15:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|384
1740738000000|2025-02-28 10:20:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|126
1740738300000|2025-02-28 10:25:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|155
1740738600000|2025-02-28 10:30:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|440
1740738900000|2025-02-28 10:35:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|119
1740739200000|2025-02-28 10:40:00|12400.4|12396.4|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|225
1740739500000|2025-02-28 10:45:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|105
1740739800000|2025-02-28 10:50:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|128
1740740100000|2025-02-28 10:55:00|12398.9|12394.9|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|342
1740740400000|2025-02-28 11:00:00|12400.4|12396.4|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|188
1740740700000|2025-02-28 11:05:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|192
1740741000000|2025-02-28 11:10:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|426
1740741300000|2025-02-28 11:15:00|12402|12398|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|303
1740741600000|2025-02-28 11:20:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|247
1740741900000|2025-02-28 11:25:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|123
1740742200000|2025-02-28 11:30:00|12397.3|12393.3|12391.1|12387.1|12400.4|12396.4|12391.1|12387.1|351
1740742500000|2025-02-28 11:35:00|12389.5|12385.5|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|263
1740742800000|2025-02-28 11:40:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|216
1740743100000|2025-02-28 11:45:00|12384.8|12380.8|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|423
1740743400000|2025-02-28 11:50:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|390
1740743700000|2025-02-28 11:55:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|44
1740744000000|2025-02-28 12:00:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|720
1740744300000|2025-02-28 12:05:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|354
1740744600000|2025-02-28 12:10:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|392
1740744900000|2025-02-28 12:15:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|459
1740745200000|2025-02-28 12:20:00|12384.8|12380.8|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|316
1740745500000|2025-02-28 12:25:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|440
1740745800000|2025-02-28 12:30:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|515
1740746100000|2025-02-28 12:35:00|12381.7|12377.7|12394.2|12390.2|12394.2|12390.2|12381.7|12377.7|472
1740746400000|2025-02-28 12:40:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|462
1740746700000|2025-02-28 12:45:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|386
1740747000000|2025-02-28 12:50:00|12391.1|12387.1|12375.4|12371.4|12391.1|12387.1|12375.4|12371.4|613
1740747300000|2025-02-28 12:55:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|498
1740747600000|2025-02-28 13:00:00|12372.3|12368.3|12366.1|12362.1|12372.3|12368.3|12359.8|12355.8|961
1740747900000|2025-02-28 13:05:00|12369.2|12365.2|12367.6|12363.6|12375.4|12371.4|12366.1|12362.1|637
1740748200000|2025-02-28 13:10:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12359.8|12355.8|1023
1740748500000|2025-02-28 13:15:00|12375.4|12371.4|12372.3|12368.3|12378.6|12374.6|12366.1|12362.1|897
1740748800000|2025-02-28 13:20:00|12375.4|12371.4|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|1140
1740749100000|2025-02-28 13:25:00|12372.3|12368.3|12372.3|12368.3|12378.6|12374.6|12369.2|12365.2|922
1740749400000|2025-02-28 13:30:00|12370.8|12366.8|12344.2|12340.2|12378.6|12374.6|12337.9|12333.9|3165
1740749700000|2025-02-28 13:35:00|12341.1|12337.1|12359.8|12355.8|12359.8|12355.8|12337.9|12333.9|3196
1740750000000|2025-02-28 13:40:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12356.7|12352.7|1880
1740750300000|2025-02-28 13:45:00|12366.1|12362.1|12372.3|12368.3|12381.7|12377.7|12366.1|12362.1|1784
1740750600000|2025-02-28 13:50:00|12370.8|12366.8|12384.8|12380.8|12387.9|12383.9|12362.9|12358.9|2225
1740750900000|2025-02-28 13:55:00|12386.4|12382.4|12406.7|12402.7|12412.9|12408.9|12386.4|12382.4|2323
1740751200000|2025-02-28 14:00:00|12403.6|12399.6|12394.2|12390.2|12409.8|12405.8|12391.1|12387.1|2241
1740751500000|2025-02-28 14:05:00|12391.1|12387.1|12384.8|12380.8|12397.3|12393.3|12384.8|12380.8|1539
1740751800000|2025-02-28 14:10:00|12381.7|12377.7|12384.8|12380.8|12387.9|12383.9|12378.6|12374.6|1292
1740752100000|2025-02-28 14:15:00|12381.7|12377.7|12384.8|12380.8|12394.2|12390.2|12378.6|12374.6|1057
1740752400000|2025-02-28 14:20:00|12387.9|12383.9|12394.2|12390.2|12397.3|12393.3|12384.8|12380.8|1152
1740752700000|2025-02-28 14:25:00|12391.1|12387.1|12409.8|12405.8|12409.8|12405.8|12387.9|12383.9|1168
1740753000000|2025-02-28 14:30:00|12412.9|12408.9|12416.1|12412.1|12428.6|12424.6|12409.8|12405.8|3006
1740753300000|2025-02-28 14:35:00|12412.9|12408.9|12391.1|12387.1|12412.9|12408.9|12387.9|12383.9|2543
1740753600000|2025-02-28 14:40:00|12394.2|12390.2|12387.9|12383.9|12400.4|12396.4|12384.8|12380.8|2119
1740753900000|2025-02-28 14:45:00|12384.8|12380.8|12391.1|12387.1|12400.4|12396.4|12381.7|12377.7|2470
1740754200000|2025-02-28 14:50:00|12394.2|12390.2|12409.8|12405.8|12412.9|12408.9|12391.1|12387.1|2107
1740754500000|2025-02-28 14:55:00|12408.3|12404.3|12403.6|12399.6|12416.1|12412.1|12403.6|12399.6|1738
1740754800000|2025-02-28 15:00:00|12406.7|12402.7|12406.7|12402.7|12419.2|12415.2|12397.3|12393.3|1573
1740755100000|2025-02-28 15:05:00|12409.8|12405.8|12403.6|12399.6|12416.1|12412.1|12403.6|12399.6|3358
1740755400000|2025-02-28 15:10:00|12406.7|12402.7|12400.4|12396.4|12416.1|12412.1|12397.3|12393.3|1699
1740755700000|2025-02-28 15:15:00|12397.3|12393.3|12394.2|12390.2|12400.4|12396.4|12384.8|12380.8|1615
1740756000000|2025-02-28 15:20:00|12397.3|12393.3|12381.7|12377.7|12397.3|12393.3|12378.6|12374.6|826
1740756300000|2025-02-28 15:25:00|12378.6|12374.6|12366.1|12362.1|12381.7|12377.7|12366.1|12362.1|2037
1740756600000|2025-02-28 15:30:00|12369.2|12365.2|12362.9|12358.9|12372.3|12368.3|12353.6|12349.6|2070
1740756900000|2025-02-28 15:35:00|12366.1|12362.1|12369.2|12365.2|12372.3|12368.3|12362.9|12358.9|1179
1740757200000|2025-02-28 15:40:00|12372.3|12368.3|12384.8|12380.8|12384.8|12380.8|12369.2|12365.2|1204
1740757500000|2025-02-28 15:45:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|2055
1740757800000|2025-02-28 15:50:00|12380.1|12376.1|12369.2|12365.2|12381.7|12377.7|12369.2|12365.2|1086
1740758100000|2025-02-28 15:55:00|12372.3|12368.3|12381.7|12377.7|12381.7|12377.7|12372.3|12368.3|1502
1740758400000|2025-02-28 16:00:00|12384.8|12380.8|12378.6|12374.6|12384.8|12380.8|12366.1|12362.1|2344
1740758700000|2025-02-28 16:05:00|12381.7|12377.7|12391.1|12387.1|12397.3|12393.3|12380.1|12376.1|1643
1740759000000|2025-02-28 16:10:00|12387.9|12383.9|12409.8|12405.8|12409.8|12405.8|12387.9|12383.9|1707
1740759300000|2025-02-28 16:15:00|12412.9|12408.9|12412.9|12408.9|12422.3|12418.3|12406.7|12402.7|2830
1740759600000|2025-02-28 16:20:00|12409.8|12405.8|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|1376
1740759900000|2025-02-28 16:25:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|2320
1740760200000|2025-02-28 16:30:00|12412.9|12408.9|12391.1|12387.1|12416.1|12412.1|12391.1|12387.1|2473
1740760500000|2025-02-28 16:35:00|12394.2|12390.2|12387.9|12383.9|12397.3|12393.3|12384.8|12380.8|1101
1740760800000|2025-02-28 16:40:00|12384.8|12380.8|12381.7|12377.7|12387.9|12383.9|12375.4|12371.4|1126
1740761100000|2025-02-28 16:45:00|12378.6|12374.6|12362.9|12358.9|12384.8|12380.8|12359.8|12355.8|1943
1740761400000|2025-02-28 16:50:00|12366.1|12362.1|12369.2|12365.2|12378.6|12374.6|12362.9|12358.9|1658
1740761700000|2025-02-28 16:55:00|12372.3|12368.3|12366.1|12362.1|12372.3|12368.3|12362.9|12358.9|1513
1740762000000|2025-02-28 17:00:00|12369.2|12365.2|12375.4|12371.4|12378.6|12374.6|12362.9|12358.9|1065
1740762300000|2025-02-28 17:05:00|12378.6|12374.6|12381.7|12377.7|12387.9|12383.9|12378.6|12374.6|1472
1740762600000|2025-02-28 17:10:00|12378.6|12374.6|12384.8|12380.8|12391.1|12387.1|12378.6|12374.6|2143
1740762900000|2025-02-28 17:15:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|649
1740763200000|2025-02-28 17:20:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12381.7|12377.7|1443
1740763500000|2025-02-28 17:25:00|12386.4|12382.4|12394.2|12390.2|12397.3|12393.3|12384.8|12380.8|1709
1740763800000|2025-02-28 17:30:00|12391.1|12387.1|12380.1|12376.1|12394.2|12390.2|12378.6|12374.6|1281
1740764100000|2025-02-28 17:35:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|1026
1740764400000|2025-02-28 17:40:00|12381.7|12377.7|12391.1|12387.1|12394.2|12390.2|12381.7|12377.7|747
1740764700000|2025-02-28 17:45:00|12387.9|12383.9|12400.4|12396.4|12403.6|12399.6|12387.9|12383.9|1137
1740765000000|2025-02-28 17:50:00|12397.3|12393.3|12384.8|12380.8|12400.4|12396.4|12384.8|12380.8|770
1740765300000|2025-02-28 17:55:00|12381.7|12377.7|12397.3|12393.3|12397.3|12393.3|12381.7|12377.7|869
1740765600000|2025-02-28 18:00:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12387.9|12383.9|880
1740765900000|2025-02-28 18:05:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|785
1740766200000|2025-02-28 18:10:00|12397.3|12393.3|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|1204
1740766500000|2025-02-28 18:15:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12400.4|12396.4|1320
1740766800000|2025-02-28 18:20:00|12409.8|12405.8|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|937
1740767100000|2025-02-28 18:25:00|12402|12398|12381.7|12377.7|12403.6|12399.6|12381.7|12377.7|1382
1740767400000|2025-02-28 18:30:00|12378.6|12374.6|12387.9|12383.9|12391.1|12387.1|12378.6|12374.6|1214
1740767700000|2025-02-28 18:35:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12381.7|12377.7|716
1740768000000|2025-02-28 18:40:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|775
1740768300000|2025-02-28 18:45:00|12397.3|12393.3|12409.8|12405.8|12409.8|12405.8|12394.2|12390.2|886
1740768600000|2025-02-28 18:50:00|12406.7|12402.7|12412.9|12408.9|12412.9|12408.9|12403.6|12399.6|1174
1740768900000|2025-02-28 18:55:00|12416.1|12412.1|12437.9|12433.9|12437.9|12433.9|12406.7|12402.7|3148
1740769200000|2025-02-28 19:00:00|12434.8|12430.8|12422.3|12418.3|12434.8|12430.8|12416.1|12412.1|1168
1740769500000|2025-02-28 19:05:00|12419.2|12415.2|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|1640
1740769800000|2025-02-28 19:10:00|12412.9|12408.9|12419.2|12415.2|12425.4|12421.4|12409.8|12405.8|669
1740770100000|2025-02-28 19:15:00|12422.3|12418.3|12409.8|12405.8|12422.3|12418.3|12406.7|12402.7|808
1740770400000|2025-02-28 19:20:00|12412.9|12408.9|12419.2|12415.2|12428.6|12424.6|12409.8|12405.8|2317
1740770700000|2025-02-28 19:25:00|12416.1|12412.1|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|843
1740771000000|2025-02-28 19:30:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|851
1740771300000|2025-02-28 19:35:00|12406.7|12402.7|12403.6|12399.6|12412.9|12408.9|12403.6|12399.6|647
1740771600000|2025-02-28 19:40:00|12400.4|12396.4|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|1241
1740771900000|2025-02-28 19:45:00|12395.8|12391.8|12409.8|12405.8|12409.8|12405.8|12394.2|12390.2|1275
1740772200000|2025-02-28 19:50:00|12406.7|12402.7|12412.9|12408.9|12412.9|12408.9|12403.6|12399.6|860
1740772500000|2025-02-28 19:55:00|12409.8|12405.8|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|2568
1740772800000|2025-02-28 20:00:00|12416.1|12412.1|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|1854
1740773100000|2025-02-28 20:05:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|1231
1740773400000|2025-02-28 20:10:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12409.8|12405.8|2821
1740773700000|2025-02-28 20:15:00|12422.3|12418.3|12425.4|12421.4|12431.7|12427.7|12419.2|12415.2|2095
1740774000000|2025-02-28 20:20:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|1480
1740774300000|2025-02-28 20:25:00|12425.4|12421.4|12416.1|12412.1|12428.6|12424.6|12416.1|12412.1|1107
1740774600000|2025-02-28 20:30:00|12419.2|12415.2|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|1905
1740774900000|2025-02-28 20:35:00|12419.2|12415.2|12431.7|12427.7|12431.7|12427.7|12419.2|12415.2|2201
1740775200000|2025-02-28 20:40:00|12434.8|12430.8|12437.9|12433.9|12441.1|12437.1|12431.7|12427.7|1818
1740775500000|2025-02-28 20:45:00|12434.8|12430.8|12447.3|12443.3|12447.3|12443.3|12434.8|12430.8|2060
1740775800000|2025-02-28 20:50:00|12450.4|12446.4|12437.9|12433.9|12456.7|12452.7|12437.9|12433.9|3763
1740776100000|2025-02-28 20:55:00|12434.8|12430.8|12497.3|12493.3|12500.4|12496.4|12425.4|12421.4|13237
1740776400000|2025-02-28 21:00:00|12491.1|12487.1|12462.9|12458.9|12494.2|12490.2|12444.2|12440.2|9375
1740776700000|2025-02-28 21:05:00|12459.8|12455.8|12447.3|12443.3|12466.1|12462.1|12447.3|12443.3|3710
1740777000000|2025-02-28 21:10:00|12450.4|12446.4|12459.8|12455.8|12469.2|12465.2|12450.4|12446.4|2666
1740777300000|2025-02-28 21:15:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12447.3|12443.3|2052
1740777600000|2025-02-28 21:20:00|12453.6|12449.6|12459.8|12455.8|12466.1|12462.1|12453.6|12449.6|1904
1740777900000|2025-02-28 21:25:00|12458.3|12454.3|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|867
1740778200000|2025-02-28 21:30:00|12462.9|12458.9|12456.7|12452.7|12462.9|12458.9|12456.7|12452.7|524
1740778500000|2025-02-28 21:35:00|12459.8|12455.8|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|650
1740778800000|2025-02-28 21:40:00|12466.1|12462.1|12475.4|12471.4|12475.4|12471.4|12466.1|12462.1|1424
1740779100000|2025-02-28 21:45:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|957
1740779400000|2025-02-28 21:50:00|12478.6|12474.6|12469.2|12465.2|12478.6|12474.6|12469.2|12465.2|697
1740779700000|2025-02-28 21:55:00|12466.1|12462.1|12459.8|12455.8|12466.1|12462.1|12456.7|12452.7|640
1740956400000|2025-03-02 23:00:00|12428.6|12424.6|12425.4|12421.4|12434.8|12430.8|12425.4|12421.4|564
1740956700000|2025-03-02 23:05:00|12423.9|12419.9|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|367
1740957000000|2025-03-02 23:10:00|12416.1|12412.1|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|178
1740957300000|2025-03-02 23:15:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|660
1740957600000|2025-03-02 23:20:00|12419.2|12415.2|12417.6|12413.6|12419.2|12415.2|12417.6|12413.6|69
1740957900000|2025-03-02 23:25:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|147
1740958200000|2025-03-02 23:30:00|12414.5|12410.5|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|190
1740958500000|2025-03-02 23:35:00|12414.5|12410.5|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|188
1740958800000|2025-03-02 23:40:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|231
1740959100000|2025-03-02 23:45:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|150
1740959400000|2025-03-02 23:50:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|164
1740959700000|2025-03-02 23:55:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|211
1740960000000|2025-03-03 00:00:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|132
1740960300000|2025-03-03 00:05:00|12411.4|12407.4|12412.9|12408.9|12416.1|12412.1|12411.4|12407.4|169
1740960600000|2025-03-03 00:10:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|94
1740960900000|2025-03-03 00:15:00|12416.1|12412.1|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|387
1740961200000|2025-03-03 00:20:00|12409.8|12405.8|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|191
1740961500000|2025-03-03 00:25:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|697
1740961800000|2025-03-03 00:30:00|12402|12398|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|194
1740962100000|2025-03-03 00:35:00|12402|12398|12397.3|12393.3|12402|12398|12397.3|12393.3|184
1740962400000|2025-03-03 00:40:00|12394.2|12390.2|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|828
1740962700000|2025-03-03 00:45:00|12397.3|12393.3|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|351
1740963000000|2025-03-03 00:50:00|12398.9|12394.9|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|196
1740963300000|2025-03-03 00:55:00|||||||||25
1740963600000|2025-03-03 01:00:00|12403.6|12399.6|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|286
1740963900000|2025-03-03 01:05:00|12398.9|12394.9|12400.4|12396.4|12403.6|12399.6|12391.1|12387.1|203
1740964200000|2025-03-03 01:10:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|348
1740964500000|2025-03-03 01:15:00|12395.8|12391.8|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|184
1740964800000|2025-03-03 01:20:00|12394.2|12390.2|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|127
1740965100000|2025-03-03 01:25:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|292
1740965400000|2025-03-03 01:30:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|86
1740965700000|2025-03-03 01:35:00|12395.8|12391.8|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|289
1740966000000|2025-03-03 01:40:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|272
1740966300000|2025-03-03 01:45:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|136
1740966600000|2025-03-03 01:50:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|10
1740966900000|2025-03-03 01:55:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|77
1740967200000|2025-03-03 02:00:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|103
1740967500000|2025-03-03 02:05:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|343
1740967800000|2025-03-03 02:10:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|86
1740968100000|2025-03-03 02:15:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|319
1740968400000|2025-03-03 02:20:00|||||||||6
1740968700000|2025-03-03 02:25:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|217
1740969000000|2025-03-03 02:30:00|||||||||113
1740969300000|2025-03-03 02:35:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|144
1740969600000|2025-03-03 02:40:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|75
1740969900000|2025-03-03 02:45:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|112
1740970200000|2025-03-03 02:50:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|160
1740970500000|2025-03-03 02:55:00|12398.9|12394.9|12406.7|12402.7|12406.7|12402.7|12398.9|12394.9|114
1740970800000|2025-03-03 03:00:00|12403.6|12399.6|12412.9|12408.9|12412.9|12408.9|12403.6|12399.6|209
1740971100000|2025-03-03 03:05:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|354
1740971400000|2025-03-03 03:10:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|161
1740971700000|2025-03-03 03:15:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|194
1740972000000|2025-03-03 03:20:00|12411.4|12407.4|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|149
1740972300000|2025-03-03 03:25:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|47
1740972600000|2025-03-03 03:30:00|12411.4|12407.4|12406.7|12402.7|12411.4|12407.4|12406.7|12402.7|90
1740972900000|2025-03-03 03:35:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|136
1740973200000|2025-03-03 03:40:00|12408.3|12404.3|12406.7|12402.7|12408.3|12404.3|12406.7|12402.7|79
1740973500000|2025-03-03 03:45:00|||||||||90
1740973800000|2025-03-03 03:50:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|104
1740974100000|2025-03-03 03:55:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|328
1740974400000|2025-03-03 04:00:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|77
1740974700000|2025-03-03 04:05:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|236
1740975000000|2025-03-03 04:10:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|114
1740975300000|2025-03-03 04:15:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|34
1740975600000|2025-03-03 04:20:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|60
1740975900000|2025-03-03 04:25:00|12411.4|12407.4|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|109
1740976200000|2025-03-03 04:30:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|39
1740976500000|2025-03-03 04:35:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|72
1740976800000|2025-03-03 04:40:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|72
1740977100000|2025-03-03 04:45:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|68
1740977400000|2025-03-03 04:50:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|129
1740977700000|2025-03-03 04:55:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|53
1740978000000|2025-03-03 05:00:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|301
1740978300000|2025-03-03 05:05:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|120
1740978600000|2025-03-03 05:10:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|114
1740978900000|2025-03-03 05:15:00|||||||||36
1740979200000|2025-03-03 05:20:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|212
1740979500000|2025-03-03 05:25:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|90
1740979800000|2025-03-03 05:30:00|12414.5|12410.5|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|119
1740980100000|2025-03-03 05:35:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|118
1740980400000|2025-03-03 05:40:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|84
1740980700000|2025-03-03 05:45:00|12414.5|12410.5|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|50
1740981000000|2025-03-03 05:50:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|60
1740981300000|2025-03-03 05:55:00|||||||||61
1740981600000|2025-03-03 06:00:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|50
1740981900000|2025-03-03 06:05:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|62
1740982200000|2025-03-03 06:10:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|71
1740982500000|2025-03-03 06:15:00|||||||||6
1740982800000|2025-03-03 06:20:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|56
1740983100000|2025-03-03 06:25:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|61
1740983400000|2025-03-03 06:30:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|96
1740983700000|2025-03-03 06:35:00|||||||||42
1740984000000|2025-03-03 06:40:00|||||||||20
1740984300000|2025-03-03 06:45:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|144
1740984600000|2025-03-03 06:50:00|12411.4|12407.4|12411.4|12407.4|12412.9|12408.9|12409.8|12405.8|241
1740984900000|2025-03-03 06:55:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|227
1740985200000|2025-03-03 07:00:00|12419.2|12415.2|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|364
1740985500000|2025-03-03 07:05:00|12414.5|12410.5|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|168
1740985800000|2025-03-03 07:10:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|140
1740986100000|2025-03-03 07:15:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|106
1740986400000|2025-03-03 07:20:00|12417.6|12413.6|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|371
1740986700000|2025-03-03 07:25:00|12416.1|12412.1|12425.4|12421.4|12425.4|12421.4|12416.1|12412.1|212
1740987000000|2025-03-03 07:30:00|12428.6|12424.6|12419.2|12415.2|12428.6|12424.6|12419.2|12415.2|403
1740987300000|2025-03-03 07:35:00|12416.1|12412.1|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|345
1740987600000|2025-03-03 07:40:00|12412.9|12408.9|12403.6|12399.6|12412.9|12408.9|12400.4|12396.4|973
1740987900000|2025-03-03 07:45:00|12400.4|12396.4|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|339
1740988200000|2025-03-03 07:50:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|413
1740988500000|2025-03-03 07:55:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|623
1740988800000|2025-03-03 08:00:00|12403.6|12399.6|12409.8|12405.8|12409.8|12405.8|12397.3|12393.3|1217
1740989100000|2025-03-03 08:05:00|12406.7|12402.7|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|416
1740989400000|2025-03-03 08:10:00|12397.3|12393.3|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|300
1740989700000|2025-03-03 08:15:00|12397.3|12393.3|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|265
1740990000000|2025-03-03 08:20:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|274
1740990300000|2025-03-03 08:25:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|621
1740990600000|2025-03-03 08:30:00|12400.4|12396.4|12400.4|12396.4|12406.7|12402.7|12397.3|12393.3|746
1740990900000|2025-03-03 08:35:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|558
1740991200000|2025-03-03 08:40:00|12403.6|12399.6|12403.6|12399.6|12405.1|12401.1|12400.4|12396.4|278
1740991500000|2025-03-03 08:45:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|214
1740991800000|2025-03-03 08:50:00|12403.6|12399.6|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|123
1740992100000|2025-03-03 08:55:00|12406.7|12402.7|12412.9|12408.9|12412.9|12408.9|12397.3|12393.3|785
1740992400000|2025-03-03 09:00:00|12416.1|12412.1|12425.4|12421.4|12425.4|12421.4|12416.1|12412.1|299
1740992700000|2025-03-03 09:05:00|12428.6|12424.6|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|290
1740993000000|2025-03-03 09:10:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|300
1740993300000|2025-03-03 09:15:00|12416.1|12412.1|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|258
1740993600000|2025-03-03 09:20:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|423
1740993900000|2025-03-03 09:25:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|265
1740994200000|2025-03-03 09:30:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|226
1740994500000|2025-03-03 09:35:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|654
1740994800000|2025-03-03 09:40:00|12394.2|12390.2|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|401
1740995100000|2025-03-03 09:45:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|184
1740995400000|2025-03-03 09:50:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|160
1740995700000|2025-03-03 09:55:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|273
1740996000000|2025-03-03 10:00:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|798
1740996300000|2025-03-03 10:05:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|557
1740996600000|2025-03-03 10:10:00|12397.3|12393.3|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|435
1740996900000|2025-03-03 10:15:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|728
1740997200000|2025-03-03 10:20:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|536
1740997500000|2025-03-03 10:25:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|219
1740997800000|2025-03-03 10:30:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|348
1740998100000|2025-03-03 10:35:00|12386.4|12382.4|12375.4|12371.4|12387.9|12383.9|12375.4|12371.4|260
1740998400000|2025-03-03 10:40:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|1034
1740998700000|2025-03-03 10:45:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|277
1740999000000|2025-03-03 10:50:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|96
1740999300000|2025-03-03 10:55:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|271
1740999600000|2025-03-03 11:00:00|12384.8|12380.8|12378.6|12374.6|12387.9|12383.9|12378.6|12374.6|551
1740999900000|2025-03-03 11:05:00|12380.1|12376.1|12372.3|12368.3|12381.7|12377.7|12372.3|12368.3|390
1741000200000|2025-03-03 11:10:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|392
1741000500000|2025-03-03 11:15:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|623
1741000800000|2025-03-03 11:20:00|12372.3|12368.3|12372.3|12368.3|12378.6|12374.6|12369.2|12365.2|385
1741001100000|2025-03-03 11:25:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|267
1741001400000|2025-03-03 11:30:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|313
1741001700000|2025-03-03 11:35:00|12375.4|12371.4|12381.7|12377.7|12381.7|12377.7|12372.3|12368.3|332
1741002000000|2025-03-03 11:40:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|442
1741002300000|2025-03-03 11:45:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|192
1741002600000|2025-03-03 11:50:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|180
1741002900000|2025-03-03 11:55:00|12375.4|12371.4|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|436
1741003200000|2025-03-03 12:00:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|405
1741003500000|2025-03-03 12:05:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|386
1741003800000|2025-03-03 12:10:00|12375.4|12371.4|12372.3|12368.3|12384.8|12380.8|12372.3|12368.3|672
1741004100000|2025-03-03 12:15:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|389
1741004400000|2025-03-03 12:20:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|322
1741004700000|2025-03-03 12:25:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|185
1741005000000|2025-03-03 12:30:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|347
1741005300000|2025-03-03 12:35:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|478
1741005600000|2025-03-03 12:40:00|12372.3|12368.3|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|273
1741005900000|2025-03-03 12:45:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|283
1741006200000|2025-03-03 12:50:00|12372.3|12368.3|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|979
1741006500000|2025-03-03 12:55:00|12381.7|12377.7|12375.4|12371.4|12384.8|12380.8|12366.1|12362.1|1422
1741006800000|2025-03-03 13:00:00|12377|12373|12369.2|12365.2|12378.6|12374.6|12366.1|12362.1|623
1741007100000|2025-03-03 13:05:00|12367.6|12363.6|12362.9|12358.9|12375.4|12371.4|12362.9|12358.9|777
1741007400000|2025-03-03 13:10:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|1114
1741007700000|2025-03-03 13:15:00|12353.6|12349.6|12369.2|12365.2|12369.2|12365.2|12353.6|12349.6|1023
1741008000000|2025-03-03 13:20:00|12372.3|12368.3|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|832
1741008300000|2025-03-03 13:25:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12375.4|12371.4|1201
1741008600000|2025-03-03 13:30:00|12384.8|12380.8|12400.4|12396.4|12400.4|12396.4|12381.7|12377.7|1099
1741008900000|2025-03-03 13:35:00|12403.6|12399.6|12384.8|12380.8|12403.6|12399.6|12384.8|12380.8|717
1741009200000|2025-03-03 13:40:00|12387.9|12383.9|12391.1|12387.1|12397.3|12393.3|12384.8|12380.8|810
1741009500000|2025-03-03 13:45:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12384.8|12380.8|521
1741009800000|2025-03-03 13:50:00|12391.1|12387.1|12412.9|12408.9|12412.9|12408.9|12391.1|12387.1|1985
1741010100000|2025-03-03 13:55:00|12409.8|12405.8|12419.2|12415.2|12419.2|12415.2|12406.7|12402.7|1140
1741010400000|2025-03-03 14:00:00|12422.3|12418.3|12419.2|12415.2|12431.7|12427.7|12416.1|12412.1|1361
1741010700000|2025-03-03 14:05:00|12422.3|12418.3|12409.8|12405.8|12422.3|12418.3|12409.8|12405.8|959
1741011000000|2025-03-03 14:10:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|779
1741011300000|2025-03-03 14:15:00|12400.4|12396.4|12394.2|12390.2|12403.6|12399.6|12391.1|12387.1|607
1741011600000|2025-03-03 14:20:00|12397.3|12393.3|12381.7|12377.7|12400.4|12396.4|12381.7|12377.7|737
1741011900000|2025-03-03 14:25:00|12378.6|12374.6|12387.9|12383.9|12391.1|12387.1|12378.6|12374.6|1116
1741012200000|2025-03-03 14:30:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12381.7|12377.7|876
1741012500000|2025-03-03 14:35:00|12397.3|12393.3|12409.8|12405.8|12409.8|12405.8|12394.2|12390.2|1667
1741012800000|2025-03-03 14:40:00|12406.7|12402.7|12416.1|12412.1|12422.3|12418.3|12406.7|12402.7|1422
1741013100000|2025-03-03 14:45:00|12412.9|12408.9|12422.3|12418.3|12422.3|12418.3|12400.4|12396.4|1745
1741013400000|2025-03-03 14:50:00|12419.2|12415.2|12428.6|12424.6|12428.6|12424.6|12416.1|12412.1|1143
1741013700000|2025-03-03 14:55:00|12425.4|12421.4|12431.7|12427.7|12441.1|12437.1|12419.2|12415.2|2013
1741014000000|2025-03-03 15:00:00|12405.1|12401.1|12462.9|12458.9|12475.4|12471.4|12405.1|12401.1|5088
1741014300000|2025-03-03 15:05:00|12466.1|12462.1|12491.1|12487.1|12491.1|12487.1|12462.9|12458.9|3855
1741014600000|2025-03-03 15:10:00|12494.2|12490.2|12503.6|12499.6|12512.9|12508.9|12491.1|12487.1|5229
1741014900000|2025-03-03 15:15:00|12506.7|12502.7|12497.3|12493.3|12516.1|12512.1|12494.2|12490.2|3524
1741015200000|2025-03-03 15:20:00|12494.2|12490.2|12491.1|12487.1|12500.4|12496.4|12481.7|12477.7|2156
1741015500000|2025-03-03 15:25:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12481.7|12477.7|1450
1741015800000|2025-03-03 15:30:00|12487.9|12483.9|12478.6|12474.6|12491.1|12487.1|12478.6|12474.6|2492
1741016100000|2025-03-03 15:35:00|12481.7|12477.7|12503.6|12499.6|12506.7|12502.7|12481.7|12477.7|1914
1741016400000|2025-03-03 15:40:00|12505.1|12501.1|12497.3|12493.3|12506.7|12502.7|12487.9|12483.9|862
1741016700000|2025-03-03 15:45:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12484.8|12480.8|1934
1741017000000|2025-03-03 15:50:00|12491.1|12487.1|12500.4|12496.4|12506.7|12502.7|12491.1|12487.1|1498
1741017300000|2025-03-03 15:55:00|12497.3|12493.3|12500.4|12496.4|12512.9|12508.9|12497.3|12493.3|2402
1741017600000|2025-03-03 16:00:00|12503.6|12499.6|12491.1|12487.1|12503.6|12499.6|12478.6|12474.6|2056
1741017900000|2025-03-03 16:05:00|12492.6|12488.6|12478.6|12474.6|12494.2|12490.2|12478.6|12474.6|1645
1741018200000|2025-03-03 16:10:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12469.2|12465.2|1082
1741018500000|2025-03-03 16:15:00|12481.7|12477.7|12494.2|12490.2|12500.4|12496.4|12478.6|12474.6|1543
1741018800000|2025-03-03 16:20:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12491.1|12487.1|1500
1741019100000|2025-03-03 16:25:00|12506.7|12502.7|12509.8|12505.8|12516.1|12512.1|12503.6|12499.6|1572
1741019400000|2025-03-03 16:30:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12503.6|12499.6|1761
1741019700000|2025-03-03 16:35:00|12506.7|12502.7|12512.9|12508.9|12519.2|12515.2|12503.6|12499.6|936
1741020000000|2025-03-03 16:40:00|12516.1|12512.1|12509.8|12505.8|12522.3|12518.3|12509.8|12505.8|1083
1741020300000|2025-03-03 16:45:00|12506.7|12502.7|12491.1|12487.1|12509.8|12505.8|12491.1|12487.1|1341
1741020600000|2025-03-03 16:50:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|1174
1741020900000|2025-03-03 16:55:00|12491.1|12487.1|12509.8|12505.8|12509.8|12505.8|12491.1|12487.1|1084
1741021200000|2025-03-03 17:00:00|12512.9|12508.9|12500.4|12496.4|12516.1|12512.1|12500.4|12496.4|1153
1741021500000|2025-03-03 17:05:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|606
1741021800000|2025-03-03 17:10:00|12500.4|12496.4|12500.4|12496.4|12509.8|12505.8|12497.3|12493.3|915
1741022100000|2025-03-03 17:15:00|12503.6|12499.6|12494.2|12490.2|12506.7|12502.7|12494.2|12490.2|813
1741022400000|2025-03-03 17:20:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|466
1741022700000|2025-03-03 17:25:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|705
1741023000000|2025-03-03 17:30:00|12487.9|12483.9|12494.2|12490.2|12497.3|12493.3|12487.9|12483.9|589
1741023300000|2025-03-03 17:35:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|370
1741023600000|2025-03-03 17:40:00|12502|12498|12506.7|12502.7|12509.8|12505.8|12494.2|12490.2|717
1741023900000|2025-03-03 17:45:00|12508.3|12504.3|12509.8|12505.8|12516.1|12512.1|12503.6|12499.6|1069
1741024200000|2025-03-03 17:50:00|12511.4|12507.4|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|538
1741024500000|2025-03-03 17:55:00|12514.5|12510.5|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|678
1741024800000|2025-03-03 18:00:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|1480
1741025100000|2025-03-03 18:05:00|12525.4|12521.4|12534.8|12530.8|12534.8|12530.8|12522.3|12518.3|1157
1741025400000|2025-03-03 18:10:00|12536.4|12532.4|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|1027
1741025700000|2025-03-03 18:15:00|12531.7|12527.7|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|982
1741026000000|2025-03-03 18:20:00|12537.9|12533.9|12531.7|12527.7|12544.2|12540.2|12531.7|12527.7|1316
1741026300000|2025-03-03 18:25:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|261
1741026600000|2025-03-03 18:30:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|1662
1741026900000|2025-03-03 18:35:00|12539.5|12535.5|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|643
1741027200000|2025-03-03 18:40:00|12544.2|12540.2|12531.7|12527.7|12544.2|12540.2|12531.7|12527.7|841
1741027500000|2025-03-03 18:45:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12519.2|12515.2|1508
1741027800000|2025-03-03 18:50:00|12531.7|12527.7|12533.3|12529.3|12534.8|12530.8|12528.6|12524.6|804
1741028100000|2025-03-03 18:55:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|935
1741028400000|2025-03-03 19:00:00|12534.8|12530.8|12525.4|12521.4|12534.8|12530.8|12522.3|12518.3|916
1741028700000|2025-03-03 19:05:00|12522.3|12518.3|12516.1|12512.1|12531.7|12527.7|12516.1|12512.1|973
1741029000000|2025-03-03 19:10:00|12519.2|12515.2|12525.4|12521.4|12528.6|12524.6|12516.1|12512.1|948
1741029300000|2025-03-03 19:15:00|12522.3|12518.3|12528.6|12524.6|12531.7|12527.7|12519.2|12515.2|825
1741029600000|2025-03-03 19:20:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12516.1|12512.1|660
1741029900000|2025-03-03 19:25:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|723
1741030200000|2025-03-03 19:30:00|12519.2|12515.2|12512.9|12508.9|12522.3|12518.3|12512.9|12508.9|574
1741030500000|2025-03-03 19:35:00|12509.8|12505.8|12516.1|12512.1|12522.3|12518.3|12509.8|12505.8|732
1741030800000|2025-03-03 19:40:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12503.6|12499.6|1024
1741031100000|2025-03-03 19:45:00|12519.2|12515.2|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|2019
1741031400000|2025-03-03 19:50:00|12512.9|12508.9|12522.3|12518.3|12525.4|12521.4|12509.8|12505.8|2209
1741031700000|2025-03-03 19:55:00|12525.4|12521.4|12519.2|12515.2|12534.8|12530.8|12519.2|12515.2|3689
1741032000000|2025-03-03 20:00:00|12516.1|12512.1|12537.9|12533.9|12537.9|12533.9|12516.1|12512.1|1670
1741032300000|2025-03-03 20:05:00|12534.8|12530.8|12528.6|12524.6|12544.2|12540.2|12525.4|12521.4|2310
1741032600000|2025-03-03 20:10:00|12531.7|12527.7|12541.1|12537.1|12541.1|12537.1|12528.6|12524.6|1730
1741032900000|2025-03-03 20:15:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|1555
1741033200000|2025-03-03 20:20:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|939
1741033500000|2025-03-03 20:25:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|1368
1741033800000|2025-03-03 20:30:00|12550.4|12546.4|12541.1|12537.1|12550.4|12546.4|12534.8|12530.8|989
1741034100000|2025-03-03 20:35:00|12542.6|12538.6|12553.6|12549.6|12553.6|12549.6|12541.1|12537.1|1634
1741034400000|2025-03-03 20:40:00|12556.7|12552.7|12566.1|12562.1|12566.1|12562.1|12553.6|12549.6|2906
1741034700000|2025-03-03 20:45:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12556.7|12552.7|1985
1741035000000|2025-03-03 20:50:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12550.4|12546.4|2038
1741035300000|2025-03-03 20:55:00|12553.6|12549.6|12556.7|12552.7|12562.9|12558.9|12547.3|12543.3|3959
1741035600000|2025-03-03 21:00:00|12559.8|12555.8|12544.2|12540.2|12559.8|12555.8|12544.2|12540.2|1844
1741035900000|2025-03-03 21:05:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|618
1741036200000|2025-03-03 21:10:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|609
1741036500000|2025-03-03 21:15:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12537.9|12533.9|1040
1741036800000|2025-03-03 21:20:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|918
1741037100000|2025-03-03 21:25:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|1057
1741037400000|2025-03-03 21:30:00|12541.1|12537.1|12544.2|12540.2|12545.8|12541.8|12541.1|12537.1|602
1741037700000|2025-03-03 21:35:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|1037
1741038000000|2025-03-03 21:40:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|713
1741038300000|2025-03-03 21:45:00|12544.2|12540.2|12553.6|12549.6|12553.6|12549.6|12544.2|12540.2|1113
1741038600000|2025-03-03 21:50:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|492
1741038900000|2025-03-03 21:55:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|508
1741042800000|2025-03-03 23:00:00|12550.4|12546.4|12544.2|12540.2|12553.6|12549.6|12544.2|12540.2|76
1741043100000|2025-03-03 23:05:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|32
1741043400000|2025-03-03 23:10:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|28
1741043700000|2025-03-03 23:15:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|46
1741044000000|2025-03-03 23:20:00|12548.9|12544.9|12548.9|12544.9|12550.4|12546.4|12547.3|12543.3|79
1741044300000|2025-03-03 23:25:00|12547.3|12543.3|12548.9|12544.9|12550.4|12546.4|12547.3|12543.3|47
1741044600000|2025-03-03 23:30:00|12550.4|12546.4|12552|12548|12552|12548|12547.3|12543.3|106
1741044900000|2025-03-03 23:35:00|12550.4|12546.4|12562.9|12558.9|12562.9|12558.9|12550.4|12546.4|160
1741045200000|2025-03-03 23:40:00|12564.5|12560.5|12566.1|12562.1|12569.2|12565.2|12561.4|12557.4|229
1741045500000|2025-03-03 23:45:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|49
1741045800000|2025-03-03 23:50:00|12569.2|12565.2|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|185
1741046100000|2025-03-03 23:55:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|62
1741046400000|2025-03-04 00:00:00|12566.1|12562.1|12572.3|12568.3|12572.3|12568.3|12564.5|12560.5|375
1741046700000|2025-03-04 00:05:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|280
1741047000000|2025-03-04 00:10:00|12572.3|12568.3|12570.8|12566.8|12575.4|12571.4|12569.2|12565.2|266
1741047300000|2025-03-04 00:15:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12562.9|12558.9|403
1741047600000|2025-03-04 00:20:00|12573.9|12569.9|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|318
1741047900000|2025-03-04 00:25:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|490
1741048200000|2025-03-04 00:30:00|12581.7|12577.7|12586.4|12582.4|12587.9|12583.9|12581.7|12577.7|269
1741048500000|2025-03-04 00:35:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|107
1741048800000|2025-03-04 00:40:00|12592.6|12588.6|12602|12598|12603.6|12599.6|12592.6|12588.6|404
1741049100000|2025-03-04 00:45:00|12603.6|12599.6|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|340
1741049400000|2025-03-04 00:50:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|436
1741049700000|2025-03-04 00:55:00|12597.3|12593.3|12578.6|12574.6|12597.3|12593.3|12578.6|12574.6|632
1741050000000|2025-03-04 01:00:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12569.2|12565.2|523
1741050300000|2025-03-04 01:05:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|585
1741050600000|2025-03-04 01:10:00|12570.8|12566.8|12581.7|12577.7|12584.8|12580.8|12570.8|12566.8|286
1741050900000|2025-03-04 01:15:00|12578.6|12574.6|12572.3|12568.3|12584.8|12580.8|12572.3|12568.3|503
1741051200000|2025-03-04 01:20:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|160
1741051500000|2025-03-04 01:25:00|12575.4|12571.4|12581.7|12577.7|12584.8|12580.8|12569.2|12565.2|415
1741051800000|2025-03-04 01:30:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|367
1741052100000|2025-03-04 01:35:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|289
1741052400000|2025-03-04 01:40:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|363
1741052700000|2025-03-04 01:45:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|247
1741053000000|2025-03-04 01:50:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|332
1741053300000|2025-03-04 01:55:00|12580.1|12576.1|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|276
1741053600000|2025-03-04 02:00:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|328
1741053900000|2025-03-04 02:05:00|12573.9|12569.9|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|274
1741054200000|2025-03-04 02:10:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|174
1741054500000|2025-03-04 02:15:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|175
1741054800000|2025-03-04 02:20:00|12567.6|12563.6|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|111
1741055100000|2025-03-04 02:25:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|268
1741055400000|2025-03-04 02:30:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|108
1741055700000|2025-03-04 02:35:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|264
1741056000000|2025-03-04 02:40:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|128
1741056300000|2025-03-04 02:45:00|12558.3|12554.3|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|380
1741056600000|2025-03-04 02:50:00|12553.6|12549.6|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|245
1741056900000|2025-03-04 02:55:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|103
1741057200000|2025-03-04 03:00:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|236
1741057500000|2025-03-04 03:05:00|12556.7|12552.7|12552|12548|12558.3|12554.3|12550.4|12546.4|260
1741057800000|2025-03-04 03:10:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|118
1741058100000|2025-03-04 03:15:00|12548.9|12544.9|12541.1|12537.1|12550.4|12546.4|12541.1|12537.1|221
1741058400000|2025-03-04 03:20:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|120
1741058700000|2025-03-04 03:25:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|147
1741059000000|2025-03-04 03:30:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|217
1741059300000|2025-03-04 03:35:00|12537.9|12533.9|12534.8|12530.8|12539.5|12535.5|12534.8|12530.8|248
1741059600000|2025-03-04 03:40:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|277
1741059900000|2025-03-04 03:45:00|12542.6|12538.6|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|137
1741060200000|2025-03-04 03:50:00|12544.2|12540.2|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|62
1741060500000|2025-03-04 03:55:00|12539.5|12535.5|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|98
1741060800000|2025-03-04 04:00:00|12539.5|12535.5|12544.2|12540.2|12544.2|12540.2|12539.5|12535.5|152
1741061100000|2025-03-04 04:05:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|57
1741061400000|2025-03-04 04:10:00|12541.1|12537.1|12542.6|12538.6|12544.2|12540.2|12541.1|12537.1|99
1741061700000|2025-03-04 04:15:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|101
1741062000000|2025-03-04 04:20:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|62
1741062300000|2025-03-04 04:25:00|||||||||64
1741062600000|2025-03-04 04:30:00|12536.4|12532.4|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|152
1741062900000|2025-03-04 04:35:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|46
1741063200000|2025-03-04 04:40:00|12542.6|12538.6|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|221
1741063500000|2025-03-04 04:45:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|72
1741063800000|2025-03-04 04:50:00|12539.5|12535.5|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|81
1741064100000|2025-03-04 04:55:00|12539.5|12535.5|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|53
1741064400000|2025-03-04 05:00:00|12537.9|12533.9|12531.7|12527.7|12547.3|12543.3|12528.6|12524.6|480
1741064700000|2025-03-04 05:05:00|12533.3|12529.3|12531.7|12527.7|12534.8|12530.8|12525.4|12521.4|441
1741065000000|2025-03-04 05:10:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|110
1741065300000|2025-03-04 05:15:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|261
1741065600000|2025-03-04 05:20:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|81
1741065900000|2025-03-04 05:25:00|12530.1|12526.1|12534.8|12530.8|12534.8|12530.8|12530.1|12526.1|210
1741066200000|2025-03-04 05:30:00|12531.7|12527.7|12531.7|12527.7|12533.3|12529.3|12531.7|12527.7|73
1741066500000|2025-03-04 05:35:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|70
1741066800000|2025-03-04 05:40:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12536.4|12532.4|45
1741067100000|2025-03-04 05:45:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|199
1741067400000|2025-03-04 05:50:00|12534.8|12530.8|12536.4|12532.4|12537.9|12533.9|12534.8|12530.8|87
1741067700000|2025-03-04 05:55:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|128
1741068000000|2025-03-04 06:00:00|12533.3|12529.3|12537.9|12533.9|12537.9|12533.9|12533.3|12529.3|79
1741068300000|2025-03-04 06:05:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|150
1741068600000|2025-03-04 06:10:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|156
1741068900000|2025-03-04 06:15:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12527|12523|239
1741069200000|2025-03-04 06:20:00|12525.4|12521.4|12528.6|12524.6|12530.1|12526.1|12525.4|12521.4|172
1741069500000|2025-03-04 06:25:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|89
1741069800000|2025-03-04 06:30:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|501
1741070100000|2025-03-04 06:35:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|135
1741070400000|2025-03-04 06:40:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|108
1741070700000|2025-03-04 06:45:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|159
1741071000000|2025-03-04 06:50:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|231
1741071300000|2025-03-04 06:55:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|27
1741071600000|2025-03-04 07:00:00|12525.4|12521.4|12534.8|12530.8|12534.8|12530.8|12523.9|12519.9|258
1741071900000|2025-03-04 07:05:00|12531.7|12527.7|12547.3|12543.3|12547.3|12543.3|12531.7|12527.7|454
1741072200000|2025-03-04 07:10:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|279
1741072500000|2025-03-04 07:15:00|12544.2|12540.2|12534.8|12530.8|12544.2|12540.2|12531.7|12527.7|272
1741072800000|2025-03-04 07:20:00|12536.4|12532.4|12547.3|12543.3|12550.4|12546.4|12534.8|12530.8|411
1741073100000|2025-03-04 07:25:00|12550.4|12546.4|12559.8|12555.8|12559.8|12555.8|12547.3|12543.3|338
1741073400000|2025-03-04 07:30:00|12562.9|12558.9|12519.2|12515.2|12562.9|12558.9|12516.1|12512.1|1444
1741073700000|2025-03-04 07:35:00|12522.3|12518.3|12478.6|12474.6|12522.3|12518.3|12478.6|12474.6|2398
1741074000000|2025-03-04 07:40:00|12481.7|12477.7|12484.8|12480.8|12487.9|12483.9|12472.3|12468.3|1014
1741074300000|2025-03-04 07:45:00|12487.9|12483.9|12512.9|12508.9|12512.9|12508.9|12484.8|12480.8|1029
1741074600000|2025-03-04 07:50:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|395
1741074900000|2025-03-04 07:55:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|701
1741075200000|2025-03-04 08:00:00|12505.1|12501.1|12541.1|12537.1|12541.1|12537.1|12500.4|12496.4|972
1741075500000|2025-03-04 08:05:00|12537.9|12533.9|12550.4|12546.4|12555.1|12551.1|12531.7|12527.7|815
1741075800000|2025-03-04 08:10:00|12547.3|12543.3|12544.2|12540.2|12556.7|12552.7|12544.2|12540.2|695
1741076100000|2025-03-04 08:15:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12531.7|12527.7|1042
1741076400000|2025-03-04 08:20:00|12537.9|12533.9|12525.4|12521.4|12541.1|12537.1|12522.3|12518.3|709
1741076700000|2025-03-04 08:25:00|12528.6|12524.6|12534.8|12530.8|12541.1|12537.1|12519.2|12515.2|603
1741077000000|2025-03-04 08:30:00|12531.7|12527.7|12506.7|12502.7|12531.7|12527.7|12500.4|12496.4|950
1741077300000|2025-03-04 08:35:00|12509.8|12505.8|12481.7|12477.7|12509.8|12505.8|12478.6|12474.6|1935
1741077600000|2025-03-04 08:40:00|12484.8|12480.8|12484.8|12480.8|12500.4|12496.4|12484.8|12480.8|894
1741077900000|2025-03-04 08:45:00|12486.4|12482.4|12487.9|12483.9|12491.1|12487.1|12478.6|12474.6|861
1741078200000|2025-03-04 08:50:00|12491.1|12487.1|12497.3|12493.3|12500.4|12496.4|12487.9|12483.9|965
1741078500000|2025-03-04 08:55:00|12498.9|12494.9|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|1383
1741078800000|2025-03-04 09:00:00|12500.4|12496.4|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|440
1741079100000|2025-03-04 09:05:00|12500.4|12496.4|12487.9|12483.9|12500.4|12496.4|12484.8|12480.8|715
1741079400000|2025-03-04 09:10:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12487.9|12483.9|643
1741079700000|2025-03-04 09:15:00|12500.4|12496.4|12497.3|12493.3|12509.8|12505.8|12494.2|12490.2|913
1741080000000|2025-03-04 09:20:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|401
1741080300000|2025-03-04 09:25:00|12502|12498|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|585
1741080600000|2025-03-04 09:30:00|12506.7|12502.7|12497.3|12493.3|12509.8|12505.8|12494.2|12490.2|886
1741080900000|2025-03-04 09:35:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12486.4|12482.4|765
1741081200000|2025-03-04 09:40:00|12492.6|12488.6|12487.9|12483.9|12500.4|12496.4|12484.8|12480.8|650
1741081500000|2025-03-04 09:45:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12484.8|12480.8|372
1741081800000|2025-03-04 09:50:00|12491.1|12487.1|12497.3|12493.3|12498.9|12494.9|12491.1|12487.1|393
1741082100000|2025-03-04 09:55:00|12494.2|12490.2|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|866
1741082400000|2025-03-04 10:00:00|12494.2|12490.2|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|466
1741082700000|2025-03-04 10:05:00|12497.3|12493.3|12503.6|12499.6|12506.7|12502.7|12494.2|12490.2|872
1741083000000|2025-03-04 10:10:00|12500.4|12496.4|12506.7|12502.7|12506.7|12502.7|12497.3|12493.3|607
1741083300000|2025-03-04 10:15:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|372
1741083600000|2025-03-04 10:20:00|12497.3|12493.3|12506.7|12502.7|12509.8|12505.8|12497.3|12493.3|251
1741083900000|2025-03-04 10:25:00|12503.6|12499.6|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|360
1741084200000|2025-03-04 10:30:00|12506.7|12502.7|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|389
1741084500000|2025-03-04 10:35:00|12500.4|12496.4|12500.4|12496.4|12506.7|12502.7|12497.3|12493.3|321
1741084800000|2025-03-04 10:40:00|12497.3|12493.3|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|486
1741085100000|2025-03-04 10:45:00|12500.4|12496.4|12491.1|12487.1|12503.6|12499.6|12487.9|12483.9|534
1741085400000|2025-03-04 10:50:00|12487.9|12483.9|12481.7|12477.7|12491.1|12487.1|12481.7|12477.7|514
1741085700000|2025-03-04 10:55:00|12484.8|12480.8|12494.2|12490.2|12494.2|12490.2|12484.8|12480.8|554
1741086000000|2025-03-04 11:00:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|206
1741086300000|2025-03-04 11:05:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|287
1741086600000|2025-03-04 11:10:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|377
1741086900000|2025-03-04 11:15:00|12486.4|12482.4|12491.1|12487.1|12494.2|12490.2|12486.4|12482.4|213
1741087200000|2025-03-04 11:20:00|12494.2|12490.2|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|512
1741087500000|2025-03-04 11:25:00|12503.6|12499.6|12494.2|12490.2|12506.7|12502.7|12491.1|12487.1|315
1741087800000|2025-03-04 11:30:00|12491.1|12487.1|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|188
1741088100000|2025-03-04 11:35:00|12503.6|12499.6|12489.5|12485.5|12503.6|12499.6|12487.9|12483.9|1009
1741088400000|2025-03-04 11:40:00|12487.9|12483.9|12491.1|12487.1|12497.3|12493.3|12487.9|12483.9|393
1741088700000|2025-03-04 11:45:00|12494.2|12490.2|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|308
1741089000000|2025-03-04 11:50:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|284
1741089300000|2025-03-04 11:55:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|319
1741089600000|2025-03-04 12:00:00|12500.4|12496.4|12509.8|12505.8|12512.9|12508.9|12500.4|12496.4|810
1741089900000|2025-03-04 12:05:00|12506.7|12502.7|12522.3|12518.3|12525.4|12521.4|12503.6|12499.6|910
1741090200000|2025-03-04 12:10:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12512.9|12508.9|871
1741090500000|2025-03-04 12:15:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|559
1741090800000|2025-03-04 12:20:00|12522.3|12518.3|12534.8|12530.8|12534.8|12530.8|12522.3|12518.3|733
1741091100000|2025-03-04 12:25:00|12531.7|12527.7|12547.3|12543.3|12547.3|12543.3|12531.7|12527.7|1170
1741091400000|2025-03-04 12:30:00|12545.8|12541.8|12537.9|12533.9|12547.3|12543.3|12534.8|12530.8|694
1741091700000|2025-03-04 12:35:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12528.6|12524.6|498
1741092000000|2025-03-04 12:40:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12516.1|12512.1|906
1741092300000|2025-03-04 12:45:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|478
1741092600000|2025-03-04 12:50:00|12525.4|12521.4|12522.3|12518.3|12537.9|12533.9|12522.3|12518.3|1303
1741092900000|2025-03-04 12:55:00|12519.2|12515.2|12528.6|12524.6|12528.6|12524.6|12519.2|12515.2|397
1741093200000|2025-03-04 13:00:00|12525.4|12521.4|12525.4|12521.4|12531.7|12527.7|12509.8|12505.8|1279
1741093500000|2025-03-04 13:05:00|12528.6|12524.6|12544.2|12540.2|12547.3|12543.3|12522.3|12518.3|1715
1741093800000|2025-03-04 13:10:00|12545.8|12541.8|12522.3|12518.3|12547.3|12543.3|12522.3|12518.3|1184
1741094100000|2025-03-04 13:15:00|12519.2|12515.2|12553.6|12549.6|12553.6|12549.6|12519.2|12515.2|1860
1741094400000|2025-03-04 13:20:00|12556.7|12552.7|12547.3|12543.3|12556.7|12552.7|12541.1|12537.1|2012
1741094700000|2025-03-04 13:25:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12537.9|12533.9|1356
1741095000000|2025-03-04 13:30:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12544.2|12540.2|1457
1741095300000|2025-03-04 13:35:00|12547.3|12543.3|12544.2|12540.2|12553.6|12549.6|12537.9|12533.9|1429
1741095600000|2025-03-04 13:40:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|1255
1741095900000|2025-03-04 13:45:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|963
1741096200000|2025-03-04 13:50:00|12541.1|12537.1|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|1088
1741096500000|2025-03-04 13:55:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12541.1|12537.1|1192
1741096800000|2025-03-04 14:00:00|12553.6|12549.6|12531.7|12527.7|12553.6|12549.6|12519.2|12515.2|2382
1741097100000|2025-03-04 14:05:00|12534.8|12530.8|12519.2|12515.2|12534.8|12530.8|12519.2|12515.2|986
1741097400000|2025-03-04 14:10:00|12516.1|12512.1|12497.3|12493.3|12516.1|12512.1|12494.2|12490.2|2049
1741097700000|2025-03-04 14:15:00|12494.2|12490.2|12503.6|12499.6|12503.6|12499.6|12491.1|12487.1|1509
1741098000000|2025-03-04 14:20:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|1551
1741098300000|2025-03-04 14:25:00|12509.8|12505.8|12528.6|12524.6|12531.7|12527.7|12503.6|12499.6|1972
1741098600000|2025-03-04 14:30:00|12530.1|12526.1|12547.3|12543.3|12550.4|12546.4|12525.4|12521.4|2047
1741098900000|2025-03-04 14:35:00|12544.2|12540.2|12537.9|12533.9|12550.4|12546.4|12528.6|12524.6|2247
1741099200000|2025-03-04 14:40:00|12534.8|12530.8|12534.8|12530.8|12547.3|12543.3|12528.6|12524.6|2885
1741099500000|2025-03-04 14:45:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12516.1|12512.1|2581
1741099800000|2025-03-04 14:50:00|12537.9|12533.9|12528.6|12524.6|12544.2|12540.2|12522.3|12518.3|2190
1741100100000|2025-03-04 14:55:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12512.9|12508.9|2128
1741100400000|2025-03-04 15:00:00|12528.6|12524.6|12528.6|12524.6|12541.1|12537.1|12525.4|12521.4|2444
1741100700000|2025-03-04 15:05:00|12531.7|12527.7|12553.6|12549.6|12556.7|12552.7|12525.4|12521.4|1739
1741101000000|2025-03-04 15:10:00|12556.7|12552.7|12559.8|12555.8|12566.1|12562.1|12553.6|12549.6|2376
1741101300000|2025-03-04 15:15:00|12562.9|12558.9|12569.2|12565.2|12575.4|12571.4|12562.9|12558.9|1885
1741101600000|2025-03-04 15:20:00|12566.1|12562.1|12553.6|12549.6|12569.2|12565.2|12553.6|12549.6|1793
1741101900000|2025-03-04 15:25:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12537.9|12533.9|2323
1741102200000|2025-03-04 15:30:00|12553.6|12549.6|12519.2|12515.2|12556.7|12552.7|12516.1|12512.1|3364
1741102500000|2025-03-04 15:35:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12491.1|12487.1|3211
1741102800000|2025-03-04 15:40:00|12516.1|12512.1|12497.3|12493.3|12519.2|12515.2|12497.3|12493.3|3177
1741103100000|2025-03-04 15:45:00|12494.2|12490.2|12500.4|12496.4|12506.7|12502.7|12494.2|12490.2|3330
1741103400000|2025-03-04 15:50:00|12498.9|12494.9|12512.9|12508.9|12516.1|12512.1|12497.3|12493.3|2246
1741103700000|2025-03-04 15:55:00|12516.1|12512.1|12525.4|12521.4|12525.4|12521.4|12512.9|12508.9|2255
1741104000000|2025-03-04 16:00:00|12522.3|12518.3|12536.4|12532.4|12537.9|12533.9|12519.2|12515.2|2034
1741104300000|2025-03-04 16:05:00|12534.8|12530.8|12550.4|12546.4|12553.6|12549.6|12534.8|12530.8|1948
1741104600000|2025-03-04 16:10:00|12547.3|12543.3|12528.6|12524.6|12550.4|12546.4|12522.3|12518.3|2157
1741104900000|2025-03-04 16:15:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12509.8|12505.8|2131
1741105200000|2025-03-04 16:20:00|12522.3|12518.3|12534.8|12530.8|12537.9|12533.9|12516.1|12512.1|1965
1741105500000|2025-03-04 16:25:00|12531.7|12527.7|12541.1|12537.1|12544.2|12540.2|12528.6|12524.6|2051
1741105800000|2025-03-04 16:30:00|12544.2|12540.2|12525.4|12521.4|12544.2|12540.2|12522.3|12518.3|2732
1741106100000|2025-03-04 16:35:00|12528.6|12524.6|12503.6|12499.6|12528.6|12524.6|12503.6|12499.6|1558
1741106400000|2025-03-04 16:40:00|12506.7|12502.7|12491.1|12487.1|12506.7|12502.7|12491.1|12487.1|2626
1741106700000|2025-03-04 16:45:00|12487.9|12483.9|12484.8|12480.8|12492.6|12488.6|12481.7|12477.7|1955
1741107000000|2025-03-04 16:50:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12475.4|12471.4|1755
1741107300000|2025-03-04 16:55:00|12481.7|12477.7|12472.3|12468.3|12484.8|12480.8|12469.2|12465.2|1870
1741107600000|2025-03-04 17:00:00|12469.2|12465.2|12481.7|12477.7|12484.8|12480.8|12469.2|12465.2|1113
1741107900000|2025-03-04 17:05:00|12483.3|12479.3|12481.7|12477.7|12487.9|12483.9|12478.6|12474.6|1122
1741108200000|2025-03-04 17:10:00|12478.6|12474.6|12469.2|12465.2|12481.7|12477.7|12469.2|12465.2|1207
1741108500000|2025-03-04 17:15:00|12466.1|12462.1|12450.4|12446.4|12466.1|12462.1|12450.4|12446.4|1341
1741108800000|2025-03-04 17:20:00|12453.6|12449.6|12450.4|12446.4|12456.7|12452.7|12444.2|12440.2|1823
1741109100000|2025-03-04 17:25:00|12447.3|12443.3|12437.9|12433.9|12450.4|12446.4|12431.7|12427.7|1804
1741109400000|2025-03-04 17:30:00|12441.1|12437.1|12444.2|12440.2|12456.7|12452.7|12437.9|12433.9|1056
1741109700000|2025-03-04 17:35:00|12447.3|12443.3|12459.8|12455.8|12462.9|12458.9|12447.3|12443.3|931
1741110000000|2025-03-04 17:40:00|12456.7|12452.7|12469.2|12465.2|12472.3|12468.3|12456.7|12452.7|1720
1741110300000|2025-03-04 17:45:00|12472.3|12468.3|12450.4|12446.4|12472.3|12468.3|12450.4|12446.4|1034
1741110600000|2025-03-04 17:50:00|12452|12448|12459.8|12455.8|12469.2|12465.2|12452|12448|872
1741110900000|2025-03-04 17:55:00|12456.7|12452.7|12456.7|12452.7|12466.1|12462.1|12453.6|12449.6|1779
1741111200000|2025-03-04 18:00:00|12453.6|12449.6|12450.4|12446.4|12462.9|12458.9|12450.4|12446.4|1303
1741111500000|2025-03-04 18:05:00|12453.6|12449.6|12403.6|12399.6|12453.6|12449.6|12400.4|12396.4|4907
1741111800000|2025-03-04 18:10:00|12406.7|12402.7|12403.6|12399.6|12416.1|12412.1|12394.2|12390.2|2677
1741112100000|2025-03-04 18:15:00|12406.7|12402.7|12431.7|12427.7|12437.9|12433.9|12400.4|12396.4|2632
1741112400000|2025-03-04 18:20:00|12428.6|12424.6|12428.6|12424.6|12434.8|12430.8|12422.3|12418.3|1804
1741112700000|2025-03-04 18:25:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12419.2|12415.2|1038
1741113000000|2025-03-04 18:30:00|12425.4|12421.4|12425.4|12421.4|12431.7|12427.7|12419.2|12415.2|1582
1741113300000|2025-03-04 18:35:00|12422.3|12418.3|12425.4|12421.4|12431.7|12427.7|12419.2|12415.2|1417
1741113600000|2025-03-04 18:40:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12412.9|12408.9|1364
1741113900000|2025-03-04 18:45:00|12422.3|12418.3|12422.3|12418.3|12423.9|12419.9|12412.9|12408.9|1679
1741114200000|2025-03-04 18:50:00|12425.4|12421.4|12416.1|12412.1|12428.6|12424.6|12412.9|12408.9|1013
1741114500000|2025-03-04 18:55:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12406.7|12402.7|852
1741114800000|2025-03-04 19:00:00|12409.8|12405.8|12403.6|12399.6|12412.9|12408.9|12394.2|12390.2|1626
1741115100000|2025-03-04 19:05:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12400.4|12396.4|1535
1741115400000|2025-03-04 19:10:00|12412.9|12408.9|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|1408
1741115700000|2025-03-04 19:15:00|12412.9|12408.9|12419.2|12415.2|12422.3|12418.3|12409.8|12405.8|1331
1741116000000|2025-03-04 19:20:00|12416.1|12412.1|12403.6|12399.6|12419.2|12415.2|12400.4|12396.4|1285
1741116300000|2025-03-04 19:25:00|12400.4|12396.4|12409.8|12405.8|12411.4|12407.4|12397.3|12393.3|1732
1741116600000|2025-03-04 19:30:00|12412.9|12408.9|12422.3|12418.3|12425.4|12421.4|12412.9|12408.9|1224
1741116900000|2025-03-04 19:35:00|12419.2|12415.2|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|904
1741117200000|2025-03-04 19:40:00|12409.8|12405.8|12406.7|12402.7|12411.4|12407.4|12403.6|12399.6|959
1741117500000|2025-03-04 19:45:00|12409.8|12405.8|12416.1|12412.1|12417.6|12413.6|12406.7|12402.7|685
1741117800000|2025-03-04 19:50:00|12412.9|12408.9|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|611
1741118100000|2025-03-04 19:55:00|12416.1|12412.1|12409.8|12405.8|12416.1|12412.1|12403.6|12399.6|2464
1741118400000|2025-03-04 20:00:00|12412.9|12408.9|12416.1|12412.1|12422.3|12418.3|12409.8|12405.8|1735
1741118700000|2025-03-04 20:05:00|12417.6|12413.6|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|862
1741119000000|2025-03-04 20:10:00|12411.4|12407.4|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|1022
1741119300000|2025-03-04 20:15:00|12406.7|12402.7|12394.2|12390.2|12412.9|12408.9|12391.1|12387.1|581
1741119600000|2025-03-04 20:20:00|12397.3|12393.3|12375.4|12371.4|12397.3|12393.3|12375.4|12371.4|1522
1741119900000|2025-03-04 20:25:00|12377|12373|12387.9|12383.9|12387.9|12383.9|12372.3|12368.3|1244
1741120200000|2025-03-04 20:30:00|12391.1|12387.1|12403.6|12399.6|12409.8|12405.8|12391.1|12387.1|2162
1741120500000|2025-03-04 20:35:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12397.3|12393.3|1056
1741120800000|2025-03-04 20:40:00|12406.7|12402.7|12403.6|12399.6|12412.9|12408.9|12400.4|12396.4|1375
1741121100000|2025-03-04 20:45:00|12400.4|12396.4|12405.1|12401.1|12409.8|12405.8|12400.4|12396.4|968
1741121400000|2025-03-04 20:50:00|12406.7|12402.7|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|1815
1741121700000|2025-03-04 20:55:00|12403.6|12399.6|12400.4|12396.4|12409.8|12405.8|12397.3|12393.3|3870
1741122000000|2025-03-04 21:00:00|12403.6|12399.6|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|2358
1741122300000|2025-03-04 21:05:00|12406.7|12402.7|12397.3|12393.3|12409.8|12405.8|12397.3|12393.3|1077
1741122600000|2025-03-04 21:10:00|12400.4|12396.4|12378.6|12374.6|12400.4|12396.4|12378.6|12374.6|1472
1741122900000|2025-03-04 21:15:00|12381.7|12377.7|12369.2|12365.2|12384.8|12380.8|12369.2|12365.2|1569
1741123200000|2025-03-04 21:20:00|12366.1|12362.1|12353.6|12349.6|12369.2|12365.2|12350.4|12346.4|2058
1741123500000|2025-03-04 21:25:00|12350.4|12346.4|12356.7|12352.7|12359.8|12355.8|12344.2|12340.2|2379
1741123800000|2025-03-04 21:30:00|12353.6|12349.6|12353.6|12349.6|12359.8|12355.8|12350.4|12346.4|1009
1741124100000|2025-03-04 21:35:00|12356.7|12352.7|12350.4|12346.4|12356.7|12352.7|12344.2|12340.2|973
1741124400000|2025-03-04 21:40:00|12347.3|12343.3|12362.9|12358.9|12362.9|12358.9|12347.3|12343.3|824
1741124700000|2025-03-04 21:45:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12350.4|12346.4|1595
1741125000000|2025-03-04 21:50:00|12361.4|12357.4|12366.1|12362.1|12366.1|12362.1|12356.7|12352.7|830
1741125300000|2025-03-04 21:55:00|12369.2|12365.2|12364.5|12360.5|12372.3|12368.3|12364.5|12360.5|808
1741129200000|2025-03-04 23:00:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12348.9|12344.9|190
1741129500000|2025-03-04 23:05:00|||||||||15
1741129800000|2025-03-04 23:10:00|12358.3|12354.3|12359.8|12355.8|12359.8|12355.8|12358.3|12354.3|42
1741130100000|2025-03-04 23:15:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|137
1741130400000|2025-03-04 23:20:00|12358.3|12354.3|12362.9|12358.9|12366.1|12362.1|12356.7|12352.7|196
1741130700000|2025-03-04 23:25:00|12361.4|12357.4|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|63
1741131000000|2025-03-04 23:30:00|12359.8|12355.8|12362.9|12358.9|12364.5|12360.5|12356.7|12352.7|112
1741131300000|2025-03-04 23:35:00|12364.5|12360.5|12362.9|12358.9|12364.5|12360.5|12359.8|12355.8|44
1741131600000|2025-03-04 23:40:00|12364.5|12360.5|12369.2|12365.2|12369.2|12365.2|12364.5|12360.5|130
1741131900000|2025-03-04 23:45:00|12370.8|12366.8|12375.4|12371.4|12375.4|12371.4|12366.1|12362.1|202
1741132200000|2025-03-04 23:50:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|137
1741132500000|2025-03-04 23:55:00|12380.1|12376.1|12372.3|12368.3|12380.1|12376.1|12372.3|12368.3|81
1741132800000|2025-03-05 00:00:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|323
1741133100000|2025-03-05 00:05:00|12377|12373|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|130
1741133400000|2025-03-05 00:10:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12380.1|12376.1|153
1741133700000|2025-03-05 00:15:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|345
1741134000000|2025-03-05 00:20:00|12380.1|12376.1|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|159
1741134300000|2025-03-05 00:25:00|12383.3|12379.3|12381.7|12377.7|12391.1|12387.1|12381.7|12377.7|308
1741134600000|2025-03-05 00:30:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12375.4|12371.4|381
1741134900000|2025-03-05 00:35:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|86
1741135200000|2025-03-05 00:40:00|12384.8|12380.8|12366.1|12362.1|12384.8|12380.8|12366.1|12362.1|291
1741135500000|2025-03-05 00:45:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|105
1741135800000|2025-03-05 00:50:00|12370.8|12366.8|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|242
1741136100000|2025-03-05 00:55:00|12375.4|12371.4|12362.9|12358.9|12375.4|12371.4|12362.9|12358.9|404
1741136400000|2025-03-05 01:00:00|12366.1|12362.1|12362.9|12358.9|12369.2|12365.2|12356.7|12352.7|358
1741136700000|2025-03-05 01:05:00|12359.8|12355.8|12362.9|12358.9|12372.3|12368.3|12359.8|12355.8|213
1741137000000|2025-03-05 01:10:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|186
1741137300000|2025-03-05 01:15:00|12366.1|12362.1|12359.8|12355.8|12369.2|12365.2|12359.8|12355.8|228
1741137600000|2025-03-05 01:20:00|12362.9|12358.9|12325.4|12321.4|12362.9|12358.9|12322.3|12318.3|1005
1741137900000|2025-03-05 01:25:00|12322.3|12318.3|12316.1|12312.1|12328.6|12324.6|12312.9|12308.9|801
1741138200000|2025-03-05 01:30:00|12317.6|12313.6|12319.2|12315.2|12334.8|12330.8|12316.1|12312.1|817
1741138500000|2025-03-05 01:35:00|12317.6|12313.6|12319.2|12315.2|12328.6|12324.6|12316.1|12312.1|592
1741138800000|2025-03-05 01:40:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|370
1741139100000|2025-03-05 01:45:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12319.2|12315.2|119
1741139400000|2025-03-05 01:50:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12325.4|12321.4|217
1741139700000|2025-03-05 01:55:00|12333.3|12329.3|12328.6|12324.6|12337.9|12333.9|12328.6|12324.6|238
1741140000000|2025-03-05 02:00:00|12325.4|12321.4|12316.1|12312.1|12328.6|12324.6|12316.1|12312.1|198
1741140300000|2025-03-05 02:05:00|12317.6|12313.6|12328.6|12324.6|12331.7|12327.7|12316.1|12312.1|223
1741140600000|2025-03-05 02:10:00|12327|12323|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|80
1741140900000|2025-03-05 02:15:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|148
1741141200000|2025-03-05 02:20:00|12331.7|12327.7|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|161
1741141500000|2025-03-05 02:25:00|12327|12323|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|116
1741141800000|2025-03-05 02:30:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|275
1741142100000|2025-03-05 02:35:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|71
1741142400000|2025-03-05 02:40:00|12327|12323|12325.4|12321.4|12331.7|12327.7|12323.9|12319.9|154
1741142700000|2025-03-05 02:45:00|12327|12323|12320.8|12316.8|12328.6|12324.6|12319.2|12315.2|253
1741143000000|2025-03-05 02:50:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|133
1741143300000|2025-03-05 02:55:00|12319.2|12315.2|12331.7|12327.7|12331.7|12327.7|12319.2|12315.2|170
1741143600000|2025-03-05 03:00:00|12328.6|12324.6|12331.7|12327.7|12341.1|12337.1|12328.6|12324.6|324
1741143900000|2025-03-05 03:05:00|12334.8|12330.8|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|178
1741144200000|2025-03-05 03:10:00|12330.1|12326.1|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|184
1741144500000|2025-03-05 03:15:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|90
1741144800000|2025-03-05 03:20:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|61
1741145100000|2025-03-05 03:25:00|12330.1|12326.1|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|132
1741145400000|2025-03-05 03:30:00|12334.8|12330.8|12325.4|12321.4|12334.8|12330.8|12322.3|12318.3|126
1741145700000|2025-03-05 03:35:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|165
1741146000000|2025-03-05 03:40:00|12323.9|12319.9|12316.1|12312.1|12323.9|12319.9|12312.9|12308.9|231
1741146300000|2025-03-05 03:45:00|12314.5|12310.5|12312.9|12308.9|12316.1|12312.1|12306.7|12302.7|335
1741146600000|2025-03-05 03:50:00|12314.5|12310.5|12314.5|12310.5|12316.1|12312.1|12309.8|12305.8|350
1741146900000|2025-03-05 03:55:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|153
1741147200000|2025-03-05 04:00:00|12322.3|12318.3|12331.7|12327.7|12334.8|12330.8|12320.8|12316.8|343
1741147500000|2025-03-05 04:05:00|12334.8|12330.8|12331.7|12327.7|12341.1|12337.1|12331.7|12327.7|214
1741147800000|2025-03-05 04:10:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|92
1741148100000|2025-03-05 04:15:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|62
1741148400000|2025-03-05 04:20:00|12336.4|12332.4|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|96
1741148700000|2025-03-05 04:25:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|211
1741149000000|2025-03-05 04:30:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|206
1741149300000|2025-03-05 04:35:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12328.6|12324.6|210
1741149600000|2025-03-05 04:40:00|12334.8|12330.8|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|236
1741149900000|2025-03-05 04:45:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12342.6|12338.6|167
1741150200000|2025-03-05 04:50:00|12345.8|12341.8|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|58
1741150500000|2025-03-05 04:55:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|159
1741150800000|2025-03-05 05:00:00|12342.6|12338.6|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|186
1741151100000|2025-03-05 05:05:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|106
1741151400000|2025-03-05 05:10:00|12337.9|12333.9|12334.8|12330.8|12341.1|12337.1|12333.3|12329.3|163
1741151700000|2025-03-05 05:15:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|74
1741152000000|2025-03-05 05:20:00|12337.9|12333.9|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|224
1741152300000|2025-03-05 05:25:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|35
1741152600000|2025-03-05 05:30:00|12345.8|12341.8|12341.1|12337.1|12345.8|12341.8|12341.1|12337.1|44
1741152900000|2025-03-05 05:35:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|42
1741153200000|2025-03-05 05:40:00|12342.6|12338.6|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|49
1741153500000|2025-03-05 05:45:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|142
1741153800000|2025-03-05 05:50:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|97
1741154100000|2025-03-05 05:55:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|45
1741154400000|2025-03-05 06:00:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|344
1741154700000|2025-03-05 06:05:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|62
1741155000000|2025-03-05 06:10:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|119
1741155300000|2025-03-05 06:15:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|318
1741155600000|2025-03-05 06:20:00|12344.2|12340.2|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|230
1741155900000|2025-03-05 06:25:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|247
1741156200000|2025-03-05 06:30:00|12350.4|12346.4|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|217
1741156500000|2025-03-05 06:35:00|12347.3|12343.3|12359.8|12355.8|12359.8|12355.8|12347.3|12343.3|379
1741156800000|2025-03-05 06:40:00|12356.7|12352.7|12353.6|12349.6|12359.8|12355.8|12350.4|12346.4|209
1741157100000|2025-03-05 06:45:00|12356.7|12352.7|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|211
1741157400000|2025-03-05 06:50:00|12347.3|12343.3|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|259
1741157700000|2025-03-05 06:55:00|12345.8|12341.8|12344.2|12340.2|12347.3|12343.3|12337.9|12333.9|232
1741158000000|2025-03-05 07:00:00|12342.6|12338.6|12337.9|12333.9|12347.3|12343.3|12331.7|12327.7|312
1741158300000|2025-03-05 07:05:00|12336.4|12332.4|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|197
1741158600000|2025-03-05 07:10:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|215
1741158900000|2025-03-05 07:15:00|12339.5|12335.5|12319.2|12315.2|12341.1|12337.1|12319.2|12315.2|359
1741159200000|2025-03-05 07:20:00|12320.8|12316.8|12316.1|12312.1|12325.4|12321.4|12312.9|12308.9|478
1741159500000|2025-03-05 07:25:00|12319.2|12315.2|12306.7|12302.7|12319.2|12315.2|12306.7|12302.7|452
1741159800000|2025-03-05 07:30:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12300.4|12296.4|969
1741160100000|2025-03-05 07:35:00|12303.6|12299.6|12297.3|12293.3|12306.7|12302.7|12297.3|12293.3|660
1741160400000|2025-03-05 07:40:00|12298.9|12294.9|12303.6|12299.6|12303.6|12299.6|12294.2|12290.2|754
1741160700000|2025-03-05 07:45:00|12306.7|12302.7|12322.3|12318.3|12322.3|12318.3|12306.7|12302.7|1237
1741161000000|2025-03-05 07:50:00|12319.2|12315.2|12312.9|12308.9|12322.3|12318.3|12312.9|12308.9|828
1741161300000|2025-03-05 07:55:00|12314.5|12310.5|12325.4|12321.4|12325.4|12321.4|12312.9|12308.9|407
1741161600000|2025-03-05 08:00:00|12328.6|12324.6|12350.4|12346.4|12350.4|12346.4|12322.3|12318.3|1258
1741161900000|2025-03-05 08:05:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12334.8|12330.8|871
1741162200000|2025-03-05 08:10:00|12341.1|12337.1|12334.8|12330.8|12344.2|12340.2|12334.8|12330.8|329
1741162500000|2025-03-05 08:15:00|12331.7|12327.7|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|366
1741162800000|2025-03-05 08:20:00|12325.4|12321.4|12344.2|12340.2|12347.3|12343.3|12322.3|12318.3|592
1741163100000|2025-03-05 08:25:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12337.9|12333.9|369
1741163400000|2025-03-05 08:30:00|12348.9|12344.9|12353.6|12349.6|12353.6|12349.6|12341.1|12337.1|370
1741163700000|2025-03-05 08:35:00|12356.7|12352.7|12375.4|12371.4|12375.4|12371.4|12356.7|12352.7|931
1741164000000|2025-03-05 08:40:00|12373.9|12369.9|12375.4|12371.4|12381.7|12377.7|12372.3|12368.3|692
1741164300000|2025-03-05 08:45:00|12373.9|12369.9|12366.1|12362.1|12375.4|12371.4|12362.9|12358.9|261
1741164600000|2025-03-05 08:50:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12359.8|12355.8|381
1741164900000|2025-03-05 08:55:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|348
1741165200000|2025-03-05 09:00:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12366.1|12362.1|626
1741165500000|2025-03-05 09:05:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12369.2|12365.2|810
1741165800000|2025-03-05 09:10:00|12377|12373|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|225
1741166100000|2025-03-05 09:15:00|12375.4|12371.4|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|384
1741166400000|2025-03-05 09:20:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|296
1741166700000|2025-03-05 09:25:00|12378.6|12374.6|12362.9|12358.9|12378.6|12374.6|12359.8|12355.8|424
1741167000000|2025-03-05 09:30:00|12359.8|12355.8|12362.9|12358.9|12364.5|12360.5|12359.8|12355.8|170
1741167300000|2025-03-05 09:35:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|262
1741167600000|2025-03-05 09:40:00|12358.3|12354.3|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|306
1741167900000|2025-03-05 09:45:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12362.9|12358.9|1051
1741168200000|2025-03-05 09:50:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12366.1|12362.1|592
1741168500000|2025-03-05 09:55:00|12372.3|12368.3|12362.9|12358.9|12372.3|12368.3|12359.8|12355.8|353
1741168800000|2025-03-05 10:00:00|12359.8|12355.8|12350.4|12346.4|12359.8|12355.8|12344.2|12340.2|473
1741169100000|2025-03-05 10:05:00|12348.9|12344.9|12341.1|12337.1|12350.4|12346.4|12341.1|12337.1|386
1741169400000|2025-03-05 10:10:00|12344.2|12340.2|12347.3|12343.3|12350.4|12346.4|12341.1|12337.1|165
1741169700000|2025-03-05 10:15:00|12350.4|12346.4|12356.7|12352.7|12362.9|12358.9|12347.3|12343.3|420
1741170000000|2025-03-05 10:20:00|12355.1|12351.1|12347.3|12343.3|12356.7|12352.7|12344.2|12340.2|420
1741170300000|2025-03-05 10:25:00|12350.4|12346.4|12359.8|12355.8|12362.9|12358.9|12350.4|12346.4|481
1741170600000|2025-03-05 10:30:00|12356.7|12352.7|12344.2|12340.2|12358.3|12354.3|12344.2|12340.2|277
1741170900000|2025-03-05 10:35:00|12347.3|12343.3|12337.9|12333.9|12347.3|12343.3|12337.9|12333.9|248
1741171200000|2025-03-05 10:40:00|12334.8|12330.8|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|218
1741171500000|2025-03-05 10:45:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|210
1741171800000|2025-03-05 10:50:00|12339.5|12335.5|12344.2|12340.2|12347.3|12343.3|12339.5|12335.5|282
1741172100000|2025-03-05 10:55:00|12347.3|12343.3|12350.4|12346.4|12353.6|12349.6|12344.2|12340.2|353
1741172400000|2025-03-05 11:00:00|12353.6|12349.6|12344.2|12340.2|12353.6|12349.6|12344.2|12340.2|315
1741172700000|2025-03-05 11:05:00|12341.1|12337.1|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|108
1741173000000|2025-03-05 11:10:00|12341.1|12337.1|12347.3|12343.3|12347.3|12343.3|12341.1|12337.1|206
1741173300000|2025-03-05 11:15:00|12344.2|12340.2|12356.7|12352.7|12356.7|12352.7|12344.2|12340.2|147
1741173600000|2025-03-05 11:20:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|215
1741173900000|2025-03-05 11:25:00|12366.1|12362.1|12356.7|12352.7|12366.1|12362.1|12353.6|12349.6|226
1741174200000|2025-03-05 11:30:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12347.3|12343.3|732
1741174500000|2025-03-05 11:35:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|217
1741174800000|2025-03-05 11:40:00|12355.1|12351.1|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|400
1741175100000|2025-03-05 11:45:00|12355.1|12351.1|12350.4|12346.4|12355.1|12351.1|12347.3|12343.3|265
1741175400000|2025-03-05 11:50:00|12353.6|12349.6|12372.3|12368.3|12375.4|12371.4|12350.4|12346.4|498
1741175700000|2025-03-05 11:55:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12366.1|12362.1|336
1741176000000|2025-03-05 12:00:00|12366.1|12362.1|12358.3|12354.3|12369.2|12365.2|12355.1|12351.1|248
1741176300000|2025-03-05 12:05:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12353.6|12349.6|239
1741176600000|2025-03-05 12:10:00|12359.8|12355.8|12372.3|12368.3|12378.6|12374.6|12359.8|12355.8|882
1741176900000|2025-03-05 12:15:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12369.2|12365.2|795
1741177200000|2025-03-05 12:20:00|12372.3|12368.3|12369.2|12365.2|12384.8|12380.8|12369.2|12365.2|971
1741177500000|2025-03-05 12:25:00|12372.3|12368.3|12353.6|12349.6|12372.3|12368.3|12352|12348|1238
1741177800000|2025-03-05 12:30:00|12350.4|12346.4|12344.2|12340.2|12353.6|12349.6|12341.1|12337.1|906
1741178100000|2025-03-05 12:35:00|12341.1|12337.1|12347.3|12343.3|12350.4|12346.4|12341.1|12337.1|933
1741178400000|2025-03-05 12:40:00|12350.4|12346.4|12344.2|12340.2|12353.6|12349.6|12334.8|12330.8|598
1741178700000|2025-03-05 12:45:00|12341.1|12337.1|12350.4|12346.4|12353.6|12349.6|12341.1|12337.1|1268
1741179000000|2025-03-05 12:50:00|12352|12348|12341.1|12337.1|12353.6|12349.6|12337.9|12333.9|754
1741179300000|2025-03-05 12:55:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|621
1741179600000|2025-03-05 13:00:00|12337.9|12333.9|12319.2|12315.2|12341.1|12337.1|12319.2|12315.2|1860
1741179900000|2025-03-05 13:05:00|12322.3|12318.3|12309.8|12305.8|12322.3|12318.3|12303.6|12299.6|2332
1741180200000|2025-03-05 13:10:00|12306.7|12302.7|12331.7|12327.7|12333.3|12329.3|12306.7|12302.7|799
1741180500000|2025-03-05 13:15:00|12350.4|12346.4|12350.4|12346.4|12372.3|12368.3|12328.6|12324.6|3226
1741180800000|2025-03-05 13:20:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12347.3|12343.3|1554
1741181100000|2025-03-05 13:25:00|12358.3|12354.3|12384.8|12380.8|12384.8|12380.8|12353.6|12349.6|1535
1741181400000|2025-03-05 13:30:00|12381.7|12377.7|12394.2|12390.2|12400.4|12396.4|12375.4|12371.4|2880
1741181700000|2025-03-05 13:35:00|12397.3|12393.3|12400.4|12396.4|12403.6|12399.6|12387.9|12383.9|1517
1741182000000|2025-03-05 13:40:00|12403.6|12399.6|12394.2|12390.2|12403.6|12399.6|12387.9|12383.9|1165
1741182300000|2025-03-05 13:45:00|12397.3|12393.3|12409.8|12405.8|12416.1|12412.1|12394.2|12390.2|1342
1741182600000|2025-03-05 13:50:00|12406.7|12402.7|12419.2|12415.2|12419.2|12415.2|12403.6|12399.6|2075
1741182900000|2025-03-05 13:55:00|12416.1|12412.1|12403.6|12399.6|12419.2|12415.2|12400.4|12396.4|1192
1741183200000|2025-03-05 14:00:00|12400.4|12396.4|12419.2|12415.2|12419.2|12415.2|12400.4|12396.4|2305
1741183500000|2025-03-05 14:05:00|12417.6|12413.6|12416.1|12412.1|12417.6|12413.6|12403.6|12399.6|1679
1741183800000|2025-03-05 14:10:00|12419.2|12415.2|12403.6|12399.6|12422.3|12418.3|12400.4|12396.4|1429
1741184100000|2025-03-05 14:15:00|12402|12398|12394.2|12390.2|12402|12398|12391.1|12387.1|1274
1741184400000|2025-03-05 14:20:00|12397.3|12393.3|12397.3|12393.3|12403.6|12399.6|12391.1|12387.1|1311
1741184700000|2025-03-05 14:25:00|12394.2|12390.2|12409.8|12405.8|12416.1|12412.1|12394.2|12390.2|1283
1741185000000|2025-03-05 14:30:00|12412.9|12408.9|12406.7|12402.7|12416.1|12412.1|12397.3|12393.3|1958
1741185300000|2025-03-05 14:35:00|12408.3|12404.3|12428.6|12424.6|12431.7|12427.7|12400.4|12396.4|1646
1741185600000|2025-03-05 14:40:00|12425.4|12421.4|12428.6|12424.6|12431.7|12427.7|12416.1|12412.1|1721
1741185900000|2025-03-05 14:45:00|12425.4|12421.4|12416.1|12412.1|12437.9|12433.9|12409.8|12405.8|3220
1741186200000|2025-03-05 14:50:00|12417.6|12413.6|12425.4|12421.4|12428.6|12424.6|12409.8|12405.8|1575
1741186500000|2025-03-05 14:55:00|12428.6|12424.6|12437.9|12433.9|12441.1|12437.1|12422.3|12418.3|1870
1741186800000|2025-03-05 15:00:00|12412.9|12408.9|12362.9|12358.9|12412.9|12408.9|12359.8|12355.8|5241
1741187100000|2025-03-05 15:05:00|12359.8|12355.8|12347.3|12343.3|12362.9|12358.9|12331.7|12327.7|2983
1741187400000|2025-03-05 15:10:00|12348.9|12344.9|12372.3|12368.3|12375.4|12371.4|12344.2|12340.2|2448
1741187700000|2025-03-05 15:15:00|12375.4|12371.4|12366.1|12362.1|12383.3|12379.3|12359.8|12355.8|1874
1741188000000|2025-03-05 15:20:00|12369.2|12365.2|12381.7|12377.7|12387.9|12383.9|12359.8|12355.8|2630
1741188300000|2025-03-05 15:25:00|12378.6|12374.6|12359.8|12355.8|12378.6|12374.6|12347.3|12343.3|1670
1741188600000|2025-03-05 15:30:00|12356.7|12352.7|12344.2|12340.2|12362.9|12358.9|12344.2|12340.2|1665
1741188900000|2025-03-05 15:35:00|12341.1|12337.1|12347.3|12343.3|12353.6|12349.6|12337.9|12333.9|1406
1741189200000|2025-03-05 15:40:00|12344.2|12340.2|12328.6|12324.6|12350.4|12346.4|12328.6|12324.6|1732
1741189500000|2025-03-05 15:45:00|12330.1|12326.1|12322.3|12318.3|12331.7|12327.7|12319.2|12315.2|2181
1741189800000|2025-03-05 15:50:00|12319.2|12315.2|12300.4|12296.4|12325.4|12321.4|12300.4|12296.4|1692
1741190100000|2025-03-05 15:55:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12287.9|12283.9|2221
1741190400000|2025-03-05 16:00:00|12303.6|12299.6|12309.8|12305.8|12316.1|12312.1|12297.3|12293.3|2558
1741190700000|2025-03-05 16:05:00|12306.7|12302.7|12328.6|12324.6|12328.6|12324.6|12306.7|12302.7|1431
1741191000000|2025-03-05 16:10:00|12325.4|12321.4|12341.1|12337.1|12344.2|12340.2|12325.4|12321.4|1759
1741191300000|2025-03-05 16:15:00|12344.2|12340.2|12350.4|12346.4|12359.8|12355.8|12341.1|12337.1|1954
1741191600000|2025-03-05 16:20:00|12353.6|12349.6|12356.7|12352.7|12366.1|12362.1|12344.2|12340.2|1502
1741191900000|2025-03-05 16:25:00|12353.6|12349.6|12372.3|12368.3|12378.6|12374.6|12353.6|12349.6|1644
1741192200000|2025-03-05 16:30:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12362.9|12358.9|1167
1741192500000|2025-03-05 16:35:00|12375.4|12371.4|12366.1|12362.1|12380.1|12376.1|12359.8|12355.8|1358
1741192800000|2025-03-05 16:40:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12366.1|12362.1|1121
1741193100000|2025-03-05 16:45:00|12369.2|12365.2|12356.7|12352.7|12372.3|12368.3|12353.6|12349.6|1898
1741193400000|2025-03-05 16:50:00|12359.8|12355.8|12350.4|12346.4|12369.2|12365.2|12347.3|12343.3|1544
1741193700000|2025-03-05 16:55:00|12353.6|12349.6|12316.1|12312.1|12353.6|12349.6|12300.4|12296.4|4582
1741194000000|2025-03-05 17:00:00|12314.5|12310.5|12344.2|12340.2|12350.4|12346.4|12309.8|12305.8|2108
1741194300000|2025-03-05 17:05:00|12345.8|12341.8|12328.6|12324.6|12347.3|12343.3|12328.6|12324.6|1184
1741194600000|2025-03-05 17:10:00|12327|12323|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|1068
1741194900000|2025-03-05 17:15:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12312.9|12308.9|864
1741195200000|2025-03-05 17:20:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12316.1|12312.1|829
1741195500000|2025-03-05 17:25:00|12322.3|12318.3|12328.6|12324.6|12334.8|12330.8|12319.2|12315.2|1030
1741195800000|2025-03-05 17:30:00|12325.4|12321.4|12322.3|12318.3|12331.7|12327.7|12319.2|12315.2|684
1741196100000|2025-03-05 17:35:00|12325.4|12321.4|12334.8|12330.8|12337.9|12333.9|12322.3|12318.3|918
1741196400000|2025-03-05 17:40:00|12331.7|12327.7|12319.2|12315.2|12334.8|12330.8|12319.2|12315.2|991
1741196700000|2025-03-05 17:45:00|12322.3|12318.3|12309.8|12305.8|12328.6|12324.6|12306.7|12302.7|1448
1741197000000|2025-03-05 17:50:00|12312.9|12308.9|12294.2|12290.2|12312.9|12308.9|12291.1|12287.1|1376
1741197300000|2025-03-05 17:55:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|1121
1741197600000|2025-03-05 18:00:00|12300.4|12296.4|12303.6|12299.6|12306.7|12302.7|12291.1|12287.1|868
1741197900000|2025-03-05 18:05:00|12300.4|12296.4|12325.4|12321.4|12325.4|12321.4|12294.2|12290.2|1529
1741198200000|2025-03-05 18:10:00|12322.3|12318.3|12309.8|12305.8|12322.3|12318.3|12297.3|12293.3|1500
1741198500000|2025-03-05 18:15:00|12312.9|12308.9|12303.6|12299.6|12314.5|12310.5|12303.6|12299.6|952
1741198800000|2025-03-05 18:20:00|12306.7|12302.7|12297.3|12293.3|12306.7|12302.7|12297.3|12293.3|697
1741199100000|2025-03-05 18:25:00|12295.8|12291.8|12303.6|12299.6|12306.7|12302.7|12294.2|12290.2|795
1741199400000|2025-03-05 18:30:00|12306.7|12302.7|12316.1|12312.1|12319.2|12315.2|12303.6|12299.6|1231
1741199700000|2025-03-05 18:35:00|12319.2|12315.2|12316.1|12312.1|12325.4|12321.4|12312.9|12308.9|960
1741200000000|2025-03-05 18:40:00|12312.9|12308.9|12322.3|12318.3|12325.4|12321.4|12312.9|12308.9|710
1741200300000|2025-03-05 18:45:00|12319.2|12315.2|12309.8|12305.8|12320.8|12316.8|12309.8|12305.8|652
1741200600000|2025-03-05 18:50:00|12306.7|12302.7|12316.1|12312.1|12316.1|12312.1|12303.6|12299.6|770
1741200900000|2025-03-05 18:55:00|12312.9|12308.9|12312.9|12308.9|12319.2|12315.2|12309.8|12305.8|1114
1741201200000|2025-03-05 19:00:00|12309.8|12305.8|12300.4|12296.4|12316.1|12312.1|12297.3|12293.3|1711
1741201500000|2025-03-05 19:05:00|12297.3|12293.3|12294.2|12290.2|12298.9|12294.9|12287.9|12283.9|1046
1741201800000|2025-03-05 19:10:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|515
1741202100000|2025-03-05 19:15:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|927
1741202400000|2025-03-05 19:20:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|396
1741202700000|2025-03-05 19:25:00|12291.1|12287.1|12300.4|12296.4|12303.6|12299.6|12291.1|12287.1|1252
1741203000000|2025-03-05 19:30:00|12297.3|12293.3|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|775
1741203300000|2025-03-05 19:35:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|696
1741203600000|2025-03-05 19:40:00|12300.4|12296.4|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|711
1741203900000|2025-03-05 19:45:00|12309.8|12305.8|12328.6|12324.6|12328.6|12324.6|12309.8|12305.8|1659
1741204200000|2025-03-05 19:50:00|12327|12323|12309.8|12305.8|12328.6|12324.6|12306.7|12302.7|1050
1741204500000|2025-03-05 19:55:00|12306.7|12302.7|12322.3|12318.3|12325.4|12321.4|12306.7|12302.7|1725
1741204800000|2025-03-05 20:00:00|12325.4|12321.4|12322.3|12318.3|12331.7|12327.7|12322.3|12318.3|2303
1741205100000|2025-03-05 20:05:00|12320.8|12316.8|12309.8|12305.8|12322.3|12318.3|12309.8|12305.8|1983
1741205400000|2025-03-05 20:10:00|12312.9|12308.9|12309.8|12305.8|12319.2|12315.2|12300.4|12296.4|3953
1741205700000|2025-03-05 20:15:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12297.3|12293.3|2129
1741206000000|2025-03-05 20:20:00|12306.7|12302.7|12297.3|12293.3|12309.8|12305.8|12297.3|12293.3|1169
1741206300000|2025-03-05 20:25:00|12300.4|12296.4|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|935
1741206600000|2025-03-05 20:30:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12292.6|12288.6|834
1741206900000|2025-03-05 20:35:00|12294.2|12290.2|12294.2|12290.2|12300.4|12296.4|12294.2|12290.2|1283
1741207200000|2025-03-05 20:40:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|1793
1741207500000|2025-03-05 20:45:00|12300.4|12296.4|12309.8|12305.8|12309.8|12305.8|12297.3|12293.3|1599
1741207800000|2025-03-05 20:50:00|12312.9|12308.9|12306.7|12302.7|12316.1|12312.1|12303.6|12299.6|1541
1741208100000|2025-03-05 20:55:00|12303.6|12299.6|12297.3|12293.3|12309.8|12305.8|12297.3|12293.3|3104
1741208400000|2025-03-05 21:00:00|12294.2|12290.2|12291.1|12287.1|12300.4|12296.4|12291.1|12287.1|1069
1741208700000|2025-03-05 21:05:00|12287.9|12283.9|12278.6|12274.6|12291.1|12287.1|12278.6|12274.6|1705
1741209000000|2025-03-05 21:10:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|392
1741209300000|2025-03-05 21:15:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|709
1741209600000|2025-03-05 21:20:00|12277|12273|12278.6|12274.6|12281.7|12277.7|12277|12273|429
1741209900000|2025-03-05 21:25:00|12281.7|12277.7|12294.2|12290.2|12297.3|12293.3|12281.7|12277.7|1231
1741210200000|2025-03-05 21:30:00|12297.3|12293.3|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|1283
1741210500000|2025-03-05 21:35:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|860
1741210800000|2025-03-05 21:40:00|12287.9|12283.9|12294.2|12290.2|12297.3|12293.3|12287.9|12283.9|1355
1741211100000|2025-03-05 21:45:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|963
1741211400000|2025-03-05 21:50:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|869
1741211700000|2025-03-05 21:55:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12284.8|12280.8|884
1741215600000|2025-03-05 23:00:00|12289.5|12285.5|12294.2|12290.2|12297.3|12293.3|12287.9|12283.9|151
1741215900000|2025-03-05 23:05:00|||||||||17
1741216200000|2025-03-05 23:10:00|12291.1|12287.1|12289.5|12285.5|12291.1|12287.1|12287.9|12283.9|37
1741216500000|2025-03-05 23:15:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|102
1741216800000|2025-03-05 23:20:00|12286.4|12282.4|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|68
1741217100000|2025-03-05 23:25:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|94
1741217400000|2025-03-05 23:30:00|12284.8|12280.8|12275.4|12271.4|12284.8|12280.8|12275.4|12271.4|332
1741217700000|2025-03-05 23:35:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|100
1741218000000|2025-03-05 23:40:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|162
1741218300000|2025-03-05 23:45:00|12269.2|12265.2|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|83
1741218600000|2025-03-05 23:50:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|138
1741218900000|2025-03-05 23:55:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|148
1741219200000|2025-03-06 00:00:00|12269.2|12265.2|12269.2|12265.2|12270.8|12266.8|12266.1|12262.1|140
1741219500000|2025-03-06 00:05:00|12267.6|12263.6|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|124
1741219800000|2025-03-06 00:10:00|12261.4|12257.4|12253.6|12249.6|12261.4|12257.4|12250.4|12246.4|426
1741220100000|2025-03-06 00:15:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|302
1741220400000|2025-03-06 00:20:00|12241.1|12237.1|12234.8|12230.8|12242.6|12238.6|12234.8|12230.8|348
1741220700000|2025-03-06 00:25:00|12237.9|12233.9|12247.3|12243.3|12247.3|12243.3|12234.8|12230.8|417
1741221000000|2025-03-06 00:30:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|120
1741221300000|2025-03-06 00:35:00|12244.2|12240.2|12248.9|12244.9|12250.4|12246.4|12244.2|12240.2|56
1741221600000|2025-03-06 00:40:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|248
1741221900000|2025-03-06 00:45:00|12241.1|12237.1|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|113
1741222200000|2025-03-06 00:50:00|12234.8|12230.8|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|301
1741222500000|2025-03-06 00:55:00|12241.1|12237.1|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|336
1741222800000|2025-03-06 01:00:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|333
1741223100000|2025-03-06 01:05:00|12242.6|12238.6|12241.1|12237.1|12242.6|12238.6|12237.9|12233.9|331
1741223400000|2025-03-06 01:10:00|12237.9|12233.9|12244.2|12240.2|12244.2|12240.2|12237.9|12233.9|143
1741223700000|2025-03-06 01:15:00|12242.6|12238.6|12244.2|12240.2|12244.2|12240.2|12242.6|12238.6|218
1741224000000|2025-03-06 01:20:00|12245.8|12241.8|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|176
1741224300000|2025-03-06 01:25:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|60
1741224600000|2025-03-06 01:30:00|12245.8|12241.8|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|109
1741224900000|2025-03-06 01:35:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|168
1741225200000|2025-03-06 01:40:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|83
1741225500000|2025-03-06 01:45:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|200
1741225800000|2025-03-06 01:50:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|47
1741226100000|2025-03-06 01:55:00|12244.2|12240.2|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|84
1741226400000|2025-03-06 02:00:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|48
1741226700000|2025-03-06 02:05:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|386
1741227000000|2025-03-06 02:10:00|12234.8|12230.8|12236.4|12232.4|12237.9|12233.9|12234.8|12230.8|71
1741227300000|2025-03-06 02:15:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|161
1741227600000|2025-03-06 02:20:00|12231.7|12227.7|12225.4|12221.4|12233.3|12229.3|12222.3|12218.3|622
1741227900000|2025-03-06 02:25:00|12223.9|12219.9|12219.2|12215.2|12225.4|12221.4|12217.6|12213.6|312
1741228200000|2025-03-06 02:30:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12216.1|12212.1|261
1741228500000|2025-03-06 02:35:00|12220.8|12216.8|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|243
1741228800000|2025-03-06 02:40:00|12227|12223|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|117
1741229100000|2025-03-06 02:45:00|12227|12223|12234.8|12230.8|12234.8|12230.8|12227|12223|136
1741229400000|2025-03-06 02:50:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|67
1741229700000|2025-03-06 02:55:00|12234.8|12230.8|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|196
1741230000000|2025-03-06 03:00:00|12230.1|12226.1|12225.4|12221.4|12230.1|12226.1|12225.4|12221.4|72
1741230300000|2025-03-06 03:05:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|105
1741230600000|2025-03-06 03:10:00|12223.9|12219.9|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|119
1741230900000|2025-03-06 03:15:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|83
1741231200000|2025-03-06 03:20:00|12223.9|12219.9|12222.3|12218.3|12223.9|12219.9|12219.2|12215.2|126
1741231500000|2025-03-06 03:25:00|12219.2|12215.2|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|296
1741231800000|2025-03-06 03:30:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|182
1741232100000|2025-03-06 03:35:00|12220.8|12216.8|12225.4|12221.4|12230.1|12226.1|12220.8|12216.8|376
1741232400000|2025-03-06 03:40:00|12228.6|12224.6|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|157
1741232700000|2025-03-06 03:45:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|168
1741233000000|2025-03-06 03:50:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|62
1741233300000|2025-03-06 03:55:00|||||||||28
1741233600000|2025-03-06 04:00:00|12220.8|12216.8|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|203
1741233900000|2025-03-06 04:05:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|44
1741234200000|2025-03-06 04:10:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|50
1741234500000|2025-03-06 04:15:00|12228.6|12224.6|12227|12223|12228.6|12224.6|12227|12223|24
1741234800000|2025-03-06 04:20:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|26
1741235100000|2025-03-06 04:25:00|12222.3|12218.3|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|128
1741235400000|2025-03-06 04:30:00|12223.9|12219.9|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|154
1741235700000|2025-03-06 04:35:00|||||||||29
1741236000000|2025-03-06 04:40:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|37
1741236300000|2025-03-06 04:45:00|||||||||61
1741236600000|2025-03-06 04:50:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|62
1741236900000|2025-03-06 04:55:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|89
1741237200000|2025-03-06 05:00:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|19
1741237500000|2025-03-06 05:05:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|80
1741237800000|2025-03-06 05:10:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|43
1741238100000|2025-03-06 05:15:00|12223.9|12219.9|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|100
1741238400000|2025-03-06 05:20:00|12223.9|12219.9|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|31
1741238700000|2025-03-06 05:25:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|68
1741239000000|2025-03-06 05:30:00|12230.1|12226.1|12231.7|12227.7|12231.7|12227.7|12230.1|12226.1|177
1741239300000|2025-03-06 05:35:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|39
1741239600000|2025-03-06 05:40:00|12227|12223|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|152
1741239900000|2025-03-06 05:45:00|12223.9|12219.9|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|103
1741240200000|2025-03-06 05:50:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|300
1741240500000|2025-03-06 05:55:00|12231.7|12227.7|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|103
1741240800000|2025-03-06 06:00:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12228.6|12224.6|52
1741241100000|2025-03-06 06:05:00|12228.6|12224.6|12237.9|12233.9|12237.9|12233.9|12228.6|12224.6|130
1741241400000|2025-03-06 06:10:00|12241.1|12237.1|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|281
1741241700000|2025-03-06 06:15:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|237
1741242000000|2025-03-06 06:20:00|12239.5|12235.5|12231.7|12227.7|12241.1|12237.1|12231.7|12227.7|236
1741242300000|2025-03-06 06:25:00|12228.6|12224.6|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|274
1741242600000|2025-03-06 06:30:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|228
1741242900000|2025-03-06 06:35:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|262
1741243200000|2025-03-06 06:40:00|12236.4|12232.4|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|328
1741243500000|2025-03-06 06:45:00|12236.4|12232.4|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|346
1741243800000|2025-03-06 06:50:00|12237.9|12233.9|12237.9|12233.9|12244.2|12240.2|12234.8|12230.8|235
1741244100000|2025-03-06 06:55:00|12236.4|12232.4|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|204
1741244400000|2025-03-06 07:00:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|323
1741244700000|2025-03-06 07:05:00|12234.8|12230.8|12225.4|12221.4|12236.4|12232.4|12223.9|12219.9|204
1741245000000|2025-03-06 07:10:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12222.3|12218.3|143
1741245300000|2025-03-06 07:15:00|12231.7|12227.7|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|184
1741245600000|2025-03-06 07:20:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|320
1741245900000|2025-03-06 07:25:00|12222.3|12218.3|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|231
1741246200000|2025-03-06 07:30:00|12216.1|12212.1|12211.4|12207.4|12222.3|12218.3|12209.8|12205.8|299
1741246500000|2025-03-06 07:35:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12206.7|12202.7|296
1741246800000|2025-03-06 07:40:00|12219.2|12215.2|12216.1|12212.1|12222.3|12218.3|12212.9|12208.9|287
1741247100000|2025-03-06 07:45:00|12212.9|12208.9|12203.6|12199.6|12212.9|12208.9|12203.6|12199.6|542
1741247400000|2025-03-06 07:50:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12197.3|12193.3|536
1741247700000|2025-03-06 07:55:00|12206.7|12202.7|12200.4|12196.4|12209.8|12205.8|12197.3|12193.3|591
1741248000000|2025-03-06 08:00:00|12197.3|12193.3|12203.6|12199.6|12209.8|12205.8|12191.1|12187.1|837
1741248300000|2025-03-06 08:05:00|12202|12198|12212.9|12208.9|12216.1|12212.1|12200.4|12196.4|836
1741248600000|2025-03-06 08:10:00|12209.8|12205.8|12208.3|12204.3|12216.1|12212.1|12206.7|12202.7|651
1741248900000|2025-03-06 08:15:00|12209.8|12205.8|12203.6|12199.6|12209.8|12205.8|12200.4|12196.4|245
1741249200000|2025-03-06 08:20:00|12206.7|12202.7|12209.8|12205.8|12212.9|12208.9|12203.6|12199.6|716
1741249500000|2025-03-06 08:25:00|12206.7|12202.7|12212.9|12208.9|12222.3|12218.3|12203.6|12199.6|532
1741249800000|2025-03-06 08:30:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12209.8|12205.8|531
1741250100000|2025-03-06 08:35:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12212.9|12208.9|487
1741250400000|2025-03-06 08:40:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12209.8|12205.8|421
1741250700000|2025-03-06 08:45:00|12219.2|12215.2|12206.7|12202.7|12222.3|12218.3|12203.6|12199.6|688
1741251000000|2025-03-06 08:50:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|444
1741251300000|2025-03-06 08:55:00|12208.3|12204.3|12212.9|12208.9|12216.1|12212.1|12203.6|12199.6|583
1741251600000|2025-03-06 09:00:00|12216.1|12212.1|12222.3|12218.3|12222.3|12218.3|12212.9|12208.9|602
1741251900000|2025-03-06 09:05:00|12219.2|12215.2|12216.1|12212.1|12222.3|12218.3|12212.9|12208.9|892
1741252200000|2025-03-06 09:10:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12212.9|12208.9|431
1741252500000|2025-03-06 09:15:00|12225.4|12221.4|12231.7|12227.7|12234.8|12230.8|12222.3|12218.3|816
1741252800000|2025-03-06 09:20:00|12228.6|12224.6|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|737
1741253100000|2025-03-06 09:25:00|12228.6|12224.6|12237.9|12233.9|12241.1|12237.1|12228.6|12224.6|894
1741253400000|2025-03-06 09:30:00|12241.1|12237.1|12234.8|12230.8|12241.1|12237.1|12228.6|12224.6|1586
1741253700000|2025-03-06 09:35:00|12231.7|12227.7|12237.9|12233.9|12241.1|12237.1|12228.6|12224.6|409
1741254000000|2025-03-06 09:40:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12234.8|12230.8|358
1741254300000|2025-03-06 09:45:00|12237.9|12233.9|12231.7|12227.7|12237.9|12233.9|12228.6|12224.6|796
1741254600000|2025-03-06 09:50:00|12230.1|12226.1|12237.9|12233.9|12237.9|12233.9|12228.6|12224.6|370
1741254900000|2025-03-06 09:55:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|420
1741255200000|2025-03-06 10:00:00|12242.6|12238.6|12247.3|12243.3|12250.4|12246.4|12241.1|12237.1|857
1741255500000|2025-03-06 10:05:00|12244.2|12240.2|12237.9|12233.9|12247.3|12243.3|12236.4|12232.4|597
1741255800000|2025-03-06 10:10:00|12234.8|12230.8|12241.1|12237.1|12241.1|12237.1|12231.7|12227.7|211
1741256100000|2025-03-06 10:15:00|12242.6|12238.6|12237.9|12233.9|12244.2|12240.2|12231.7|12227.7|361
1741256400000|2025-03-06 10:20:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|226
1741256700000|2025-03-06 10:25:00|12239.5|12235.5|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|116
1741257000000|2025-03-06 10:30:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|129
1741257300000|2025-03-06 10:35:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|281
1741257600000|2025-03-06 10:40:00|12237.9|12233.9|12247.3|12243.3|12247.3|12243.3|12231.7|12227.7|354
1741257900000|2025-03-06 10:45:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|154
1741258200000|2025-03-06 10:50:00|12250.4|12246.4|12250.4|12246.4|12252|12248|12244.2|12240.2|374
1741258500000|2025-03-06 10:55:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|179
1741258800000|2025-03-06 11:00:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|246
1741259100000|2025-03-06 11:05:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|170
1741259400000|2025-03-06 11:10:00|12252|12248|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|252
1741259700000|2025-03-06 11:15:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|243
1741260000000|2025-03-06 11:20:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|142
1741260300000|2025-03-06 11:25:00|12253.6|12249.6|12253.6|12249.6|12259.8|12255.8|12250.4|12246.4|353
1741260600000|2025-03-06 11:30:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|524
1741260900000|2025-03-06 11:35:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|273
1741261200000|2025-03-06 11:40:00|12250.4|12246.4|12241.1|12237.1|12253.6|12249.6|12241.1|12237.1|520
1741261500000|2025-03-06 11:45:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12231.7|12227.7|386
1741261800000|2025-03-06 11:50:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12231.7|12227.7|219
1741262100000|2025-03-06 11:55:00|12231.7|12227.7|12225.4|12221.4|12234.8|12230.8|12225.4|12221.4|426
1741262400000|2025-03-06 12:00:00|12228.6|12224.6|12219.2|12215.2|12231.7|12227.7|12216.1|12212.1|520
1741262700000|2025-03-06 12:05:00|12216.1|12212.1|12212.9|12208.9|12222.3|12218.3|12206.7|12202.7|973
1741263000000|2025-03-06 12:10:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|985
1741263300000|2025-03-06 12:15:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|572
1741263600000|2025-03-06 12:20:00|12214.5|12210.5|12231.7|12227.7|12231.7|12227.7|12212.9|12208.9|509
1741263900000|2025-03-06 12:25:00|12234.8|12230.8|12212.9|12208.9|12234.8|12230.8|12212.9|12208.9|360
1741264200000|2025-03-06 12:30:00|12216.1|12212.1|12231.7|12227.7|12234.8|12230.8|12216.1|12212.1|594
1741264500000|2025-03-06 12:35:00|12230.1|12226.1|12234.8|12230.8|12241.1|12237.1|12228.6|12224.6|1131
1741264800000|2025-03-06 12:40:00|12237.9|12233.9|12237.9|12233.9|12244.2|12240.2|12234.8|12230.8|1014
1741265100000|2025-03-06 12:45:00|12234.8|12230.8|12241.1|12237.1|12244.2|12240.2|12234.8|12230.8|702
1741265400000|2025-03-06 12:50:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|977
1741265700000|2025-03-06 12:55:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|922
1741266000000|2025-03-06 13:00:00|12237.9|12233.9|12244.2|12240.2|12247.3|12243.3|12234.8|12230.8|1210
1741266300000|2025-03-06 13:05:00|12247.3|12243.3|12259.8|12255.8|12259.8|12255.8|12247.3|12243.3|1740
1741266600000|2025-03-06 13:10:00|12256.7|12252.7|12269.2|12265.2|12269.2|12265.2|12252|12248|1080
1741266900000|2025-03-06 13:15:00|12264.5|12260.5|12266.1|12262.1|12269.2|12265.2|12250.4|12246.4|1680
1741267200000|2025-03-06 13:20:00|12269.2|12265.2|12272.3|12268.3|12281.7|12277.7|12266.1|12262.1|2176
1741267500000|2025-03-06 13:25:00|12269.2|12265.2|12275.4|12271.4|12281.7|12277.7|12267.6|12263.6|1140
1741267800000|2025-03-06 13:30:00|12262.9|12258.9|12250.4|12246.4|12275.4|12271.4|12250.4|12246.4|2956
1741268100000|2025-03-06 13:35:00|12253.6|12249.6|12244.2|12240.2|12253.6|12249.6|12236.4|12232.4|1948
1741268400000|2025-03-06 13:40:00|12241.1|12237.1|12231.7|12227.7|12244.2|12240.2|12228.6|12224.6|1941
1741268700000|2025-03-06 13:45:00|12234.8|12230.8|12230.1|12226.1|12241.1|12237.1|12228.6|12224.6|1245
1741269000000|2025-03-06 13:50:00|12231.7|12227.7|12256.7|12252.7|12262.9|12258.9|12231.7|12227.7|1949
1741269300000|2025-03-06 13:55:00|12253.6|12249.6|12272.3|12268.3|12278.6|12274.6|12253.6|12249.6|2284
1741269600000|2025-03-06 14:00:00|12269.2|12265.2|12281.7|12277.7|12291.1|12287.1|12269.2|12265.2|2799
1741269900000|2025-03-06 14:05:00|12284.8|12280.8|12272.3|12268.3|12300.4|12296.4|12269.2|12265.2|2218
1741270200000|2025-03-06 14:10:00|12275.4|12271.4|12269.2|12265.2|12275.4|12271.4|12262.9|12258.9|1537
1741270500000|2025-03-06 14:15:00|12272.3|12268.3|12275.4|12271.4|12281.7|12277.7|12269.2|12265.2|869
1741270800000|2025-03-06 14:20:00|12272.3|12268.3|12256.7|12252.7|12275.4|12271.4|12253.6|12249.6|1616
1741271100000|2025-03-06 14:25:00|12253.6|12249.6|12266.1|12262.1|12275.4|12271.4|12250.4|12246.4|1479
1741271400000|2025-03-06 14:30:00|12262.9|12258.9|12275.4|12271.4|12280.1|12276.1|12256.7|12252.7|2297
1741271700000|2025-03-06 14:35:00|12277|12273|12272.3|12268.3|12303.6|12299.6|12269.2|12265.2|2881
1741272000000|2025-03-06 14:40:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12262.9|12258.9|1480
1741272300000|2025-03-06 14:45:00|12278.6|12274.6|12269.2|12265.2|12278.6|12274.6|12262.9|12258.9|2064
1741272600000|2025-03-06 14:50:00|12266.1|12262.1|12244.2|12240.2|12269.2|12265.2|12241.1|12237.1|2015
1741272900000|2025-03-06 14:55:00|12241.1|12237.1|12253.6|12249.6|12253.6|12249.6|12241.1|12237.1|1068
1741273200000|2025-03-06 15:00:00|12256.7|12252.7|12241.1|12237.1|12259.8|12255.8|12237.9|12233.9|1889
1741273500000|2025-03-06 15:05:00|12244.2|12240.2|12222.3|12218.3|12244.2|12240.2|12216.1|12212.1|2704
1741273800000|2025-03-06 15:10:00|12225.4|12221.4|12219.2|12215.2|12228.6|12224.6|12216.1|12212.1|1812
1741274100000|2025-03-06 15:15:00|12220.8|12216.8|12216.1|12212.1|12225.4|12221.4|12206.7|12202.7|2493
1741274400000|2025-03-06 15:20:00|12212.9|12208.9|12187.9|12183.9|12212.9|12208.9|12178.6|12174.6|2691
1741274700000|2025-03-06 15:25:00|12184.8|12180.8|12169.2|12165.2|12184.8|12180.8|12166.1|12162.1|2849
1741275000000|2025-03-06 15:30:00|12166.1|12162.1|12181.7|12177.7|12191.1|12187.1|12166.1|12162.1|2883
1741275300000|2025-03-06 15:35:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|1775
1741275600000|2025-03-06 15:40:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12175.4|12171.4|1733
1741275900000|2025-03-06 15:45:00|12181.7|12177.7|12191.1|12187.1|12194.2|12190.2|12178.6|12174.6|1942
1741276200000|2025-03-06 15:50:00|12194.2|12190.2|12203.6|12199.6|12203.6|12199.6|12191.1|12187.1|1903
1741276500000|2025-03-06 15:55:00|12206.7|12202.7|12206.7|12202.7|12216.1|12212.1|12203.6|12199.6|1723
1741276800000|2025-03-06 16:00:00|12203.6|12199.6|12197.3|12193.3|12209.8|12205.8|12197.3|12193.3|2279
1741277100000|2025-03-06 16:05:00|12194.2|12190.2|12178.6|12174.6|12197.3|12193.3|12178.6|12174.6|1481
1741277400000|2025-03-06 16:10:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12175.4|12171.4|1260
1741277700000|2025-03-06 16:15:00|12178.6|12174.6|12178.6|12174.6|12184.8|12180.8|12172.3|12168.3|1116
1741278000000|2025-03-06 16:20:00|12181.7|12177.7|12184.8|12180.8|12194.2|12190.2|12180.1|12176.1|1573
1741278300000|2025-03-06 16:25:00|12181.7|12177.7|12191.1|12187.1|12200.4|12196.4|12178.6|12174.6|2249
1741278600000|2025-03-06 16:30:00|12187.9|12183.9|12181.7|12177.7|12197.3|12193.3|12178.6|12174.6|2039
1741278900000|2025-03-06 16:35:00|12178.6|12174.6|12212.9|12208.9|12212.9|12208.9|12178.6|12174.6|1901
1741279200000|2025-03-06 16:40:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|2016
1741279500000|2025-03-06 16:45:00|12206.7|12202.7|12216.1|12212.1|12219.2|12215.2|12203.6|12199.6|1079
1741279800000|2025-03-06 16:50:00|12219.2|12215.2|12225.4|12221.4|12225.4|12221.4|12216.1|12212.1|5114
1741280100000|2025-03-06 16:55:00|12228.6|12224.6|12222.3|12218.3|12228.6|12224.6|12219.2|12215.2|1869
1741280400000|2025-03-06 17:00:00|12225.4|12221.4|12231.7|12227.7|12231.7|12227.7|12206.7|12202.7|1768
1741280700000|2025-03-06 17:05:00|12234.8|12230.8|12237.9|12233.9|12253.6|12249.6|12231.7|12227.7|2380
1741281000000|2025-03-06 17:10:00|12234.8|12230.8|12241.1|12237.1|12241.1|12237.1|12228.6|12224.6|1391
1741281300000|2025-03-06 17:15:00|12242.6|12238.6|12247.3|12243.3|12253.6|12249.6|12237.9|12233.9|1420
1741281600000|2025-03-06 17:20:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12233.3|12229.3|984
1741281900000|2025-03-06 17:25:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|814
1741282200000|2025-03-06 17:30:00|12247.3|12243.3|12247.3|12243.3|12253.6|12249.6|12241.1|12237.1|1186
1741282500000|2025-03-06 17:35:00|12244.2|12240.2|12256.7|12252.7|12259.8|12255.8|12244.2|12240.2|1340
1741282800000|2025-03-06 17:40:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12247.3|12243.3|1268
1741283100000|2025-03-06 17:45:00|12262.9|12258.9|12278.6|12274.6|12281.7|12277.7|12259.8|12255.8|2251
1741283400000|2025-03-06 17:50:00|12281.7|12277.7|12266.1|12262.1|12281.7|12277.7|12266.1|12262.1|990
1741283700000|2025-03-06 17:55:00|12269.2|12265.2|12256.7|12252.7|12269.2|12265.2|12253.6|12249.6|1181
1741284000000|2025-03-06 18:00:00|12253.6|12249.6|12262.9|12258.9|12269.2|12265.2|12253.6|12249.6|1312
1741284300000|2025-03-06 18:05:00|12266.1|12262.1|12281.7|12277.7|12284.8|12280.8|12262.9|12258.9|1889
1741284600000|2025-03-06 18:10:00|12278.6|12274.6|12278.6|12274.6|12284.8|12280.8|12269.2|12265.2|2687
1741284900000|2025-03-06 18:15:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12266.1|12262.1|1694
1741285200000|2025-03-06 18:20:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|818
1741285500000|2025-03-06 18:25:00|12273.9|12269.9|12281.7|12277.7|12284.8|12280.8|12272.3|12268.3|759
1741285800000|2025-03-06 18:30:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12272.3|12268.3|1235
1741286100000|2025-03-06 18:35:00|12281.7|12277.7|12297.3|12293.3|12300.4|12296.4|12278.6|12274.6|1713
1741286400000|2025-03-06 18:40:00|12300.4|12296.4|12303.6|12299.6|12309.8|12305.8|12300.4|12296.4|1671
1741286700000|2025-03-06 18:45:00|12306.7|12302.7|12297.3|12293.3|12306.7|12302.7|12291.1|12287.1|940
1741287000000|2025-03-06 18:50:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12284.8|12280.8|1044
1741287300000|2025-03-06 18:55:00|12297.3|12293.3|12294.2|12290.2|12298.9|12294.9|12291.1|12287.1|1167
1741287600000|2025-03-06 19:00:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12287.9|12283.9|775
1741287900000|2025-03-06 19:05:00|12294.2|12290.2|12281.7|12277.7|12294.2|12290.2|12281.7|12277.7|1003
1741288200000|2025-03-06 19:10:00|12278.6|12274.6|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|863
1741288500000|2025-03-06 19:15:00|12281.7|12277.7|12287.9|12283.9|12291.1|12287.1|12278.6|12274.6|659
1741288800000|2025-03-06 19:20:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|683
1741289100000|2025-03-06 19:25:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12287.9|12283.9|1077
1741289400000|2025-03-06 19:30:00|12300.4|12296.4|12291.1|12287.1|12303.6|12299.6|12287.9|12283.9|865
1741289700000|2025-03-06 19:35:00|12294.2|12290.2|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|645
1741290000000|2025-03-06 19:40:00|12291.1|12287.1|12281.7|12277.7|12294.2|12290.2|12278.6|12274.6|993
1741290300000|2025-03-06 19:45:00|12280.1|12276.1|12272.3|12268.3|12283.3|12279.3|12269.2|12265.2|878
1741290600000|2025-03-06 19:50:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|1079
1741290900000|2025-03-06 19:55:00|12272.3|12268.3|12281.7|12277.7|12281.7|12277.7|12262.9|12258.9|2722
1741291200000|2025-03-06 20:00:00|12280.1|12276.1|12275.4|12271.4|12287.9|12283.9|12272.3|12268.3|2457
1741291500000|2025-03-06 20:05:00|12278.6|12274.6|12266.1|12262.1|12281.7|12277.7|12266.1|12262.1|1394
1741291800000|2025-03-06 20:10:00|12264.5|12260.5|12266.1|12262.1|12272.3|12268.3|12264.5|12260.5|1161
1741292100000|2025-03-06 20:15:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12262.9|12258.9|1482
1741292400000|2025-03-06 20:20:00|12269.2|12265.2|12284.8|12280.8|12284.8|12280.8|12269.2|12265.2|1183
1741292700000|2025-03-06 20:25:00|12281.7|12277.7|12272.3|12268.3|12284.8|12280.8|12272.3|12268.3|545
1741293000000|2025-03-06 20:30:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12269.2|12265.2|1202
1741293300000|2025-03-06 20:35:00|12275.4|12271.4|12275.4|12271.4|12281.7|12277.7|12266.1|12262.1|1382
1741293600000|2025-03-06 20:40:00|12273.9|12269.9|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|1353
1741293900000|2025-03-06 20:45:00|12273.9|12269.9|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|701
1741294200000|2025-03-06 20:50:00|12262.9|12258.9|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|784
1741294500000|2025-03-06 20:55:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12256.7|12252.7|2927
1741294800000|2025-03-06 21:00:00|12266.1|12262.1|12259.8|12255.8|12269.2|12265.2|12256.7|12252.7|1875
1741295100000|2025-03-06 21:05:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|707
1741295400000|2025-03-06 21:10:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|798
1741295700000|2025-03-06 21:15:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|377
1741296000000|2025-03-06 21:20:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|415
1741296300000|2025-03-06 21:25:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|932
1741296600000|2025-03-06 21:30:00|12275.4|12271.4|12278.6|12274.6|12297.3|12293.3|12275.4|12271.4|1950
1741296900000|2025-03-06 21:35:00|12281.7|12277.7|12280.1|12276.1|12284.8|12280.8|12278.6|12274.6|508
1741297200000|2025-03-06 21:40:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|268
1741297500000|2025-03-06 21:45:00|12283.3|12279.3|12281.7|12277.7|12284.8|12280.8|12275.4|12271.4|1198
1741297800000|2025-03-06 21:50:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|422
1741298100000|2025-03-06 21:55:00|12280.1|12276.1|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|444
1741302000000|2025-03-06 23:00:00|12284.8|12280.8|12278.6|12274.6|12286.4|12282.4|12275.4|12271.4|243
1741302300000|2025-03-06 23:05:00|12281.7|12277.7|12280.1|12276.1|12281.7|12277.7|12278.6|12274.6|120
1741302600000|2025-03-06 23:10:00|12278.6|12274.6|12278.6|12274.6|12280.1|12276.1|12275.4|12271.4|37
1741302900000|2025-03-06 23:15:00|12277|12273|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|20
1741303200000|2025-03-06 23:20:00|||||||||11
1741303500000|2025-03-06 23:25:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|36
1741303800000|2025-03-06 23:30:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|37
1741304100000|2025-03-06 23:35:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|30
1741304400000|2025-03-06 23:40:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|100
1741304700000|2025-03-06 23:45:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|76
1741305000000|2025-03-06 23:50:00|12277|12273|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|29
1741305300000|2025-03-06 23:55:00|12277|12273|12281.7|12277.7|12284.8|12280.8|12275.4|12271.4|183
1741305600000|2025-03-07 00:00:00|12278.6|12274.6|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|154
1741305900000|2025-03-07 00:05:00|12280.1|12276.1|12275.4|12271.4|12283.3|12279.3|12275.4|12271.4|137
1741306200000|2025-03-07 00:10:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|80
1741306500000|2025-03-07 00:15:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|149
1741306800000|2025-03-07 00:20:00|12281.7|12277.7|12291.1|12287.1|12291.1|12287.1|12278.6|12274.6|206
1741307100000|2025-03-07 00:25:00|12294.2|12290.2|12312.9|12308.9|12312.9|12308.9|12291.1|12287.1|322
1741307400000|2025-03-07 00:30:00|12311.4|12307.4|12306.7|12302.7|12316.1|12312.1|12303.6|12299.6|331
1741307700000|2025-03-07 00:35:00|12305.1|12301.1|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|104
1741308000000|2025-03-07 00:40:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|135
1741308300000|2025-03-07 00:45:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|50
1741308600000|2025-03-07 00:50:00|12303.6|12299.6|12312.9|12308.9|12312.9|12308.9|12303.6|12299.6|88
1741308900000|2025-03-07 00:55:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|101
1741309200000|2025-03-07 01:00:00|12316.1|12312.1|12312.9|12308.9|12319.2|12315.2|12309.8|12305.8|140
1741309500000|2025-03-07 01:05:00|12311.4|12307.4|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|94
1741309800000|2025-03-07 01:10:00|12316.1|12312.1|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|265
1741310100000|2025-03-07 01:15:00|12320.8|12316.8|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|157
1741310400000|2025-03-07 01:20:00|12320.8|12316.8|12309.8|12305.8|12322.3|12318.3|12309.8|12305.8|233
1741310700000|2025-03-07 01:25:00|12306.7|12302.7|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|77
1741311000000|2025-03-07 01:30:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|111
1741311300000|2025-03-07 01:35:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|77
1741311600000|2025-03-07 01:40:00|12319.2|12315.2|12312.9|12308.9|12319.2|12315.2|12312.9|12308.9|75
1741311900000|2025-03-07 01:45:00|12316.1|12312.1|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|100
1741312200000|2025-03-07 01:50:00|12319.2|12315.2|12317.6|12313.6|12319.2|12315.2|12317.6|12313.6|90
1741312500000|2025-03-07 01:55:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|149
1741312800000|2025-03-07 02:00:00|12317.6|12313.6|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|87
1741313100000|2025-03-07 02:05:00|12317.6|12313.6|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|89
1741313400000|2025-03-07 02:10:00|12322.3|12318.3|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|533
1741313700000|2025-03-07 02:15:00|12322.3|12318.3|12320.8|12316.8|12325.4|12321.4|12319.2|12315.2|74
1741314000000|2025-03-07 02:20:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|158
1741314300000|2025-03-07 02:25:00|||||||||56
1741314600000|2025-03-07 02:30:00|12325.4|12321.4|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|282
1741314900000|2025-03-07 02:35:00|12325.4|12321.4|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|140
1741315200000|2025-03-07 02:40:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|96
1741315500000|2025-03-07 02:45:00|12320.8|12316.8|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|36
1741315800000|2025-03-07 02:50:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|97
1741316100000|2025-03-07 02:55:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|58
1741316400000|2025-03-07 03:00:00|12327|12323|12328.6|12324.6|12331.7|12327.7|12327|12323|193
1741316700000|2025-03-07 03:05:00|12327|12323|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|247
1741317000000|2025-03-07 03:10:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|104
1741317300000|2025-03-07 03:15:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|184
1741317600000|2025-03-07 03:20:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|153
1741317900000|2025-03-07 03:25:00|12328.6|12324.6|12327|12323|12328.6|12324.6|12325.4|12321.4|96
1741318200000|2025-03-07 03:30:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|59
1741318500000|2025-03-07 03:35:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|114
1741318800000|2025-03-07 03:40:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|115
1741319100000|2025-03-07 03:45:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|176
1741319400000|2025-03-07 03:50:00|12334.8|12330.8|12330.1|12326.1|12334.8|12330.8|12328.6|12324.6|232
1741319700000|2025-03-07 03:55:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|59
1741320000000|2025-03-07 04:00:00|12334.8|12330.8|12325.4|12321.4|12334.8|12330.8|12325.4|12321.4|289
1741320300000|2025-03-07 04:05:00|12327|12323|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|85
1741320600000|2025-03-07 04:10:00|12330.1|12326.1|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|61
1741320900000|2025-03-07 04:15:00|||||||||17
1741321200000|2025-03-07 04:20:00|12327|12323|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|26
1741321500000|2025-03-07 04:25:00|||||||||35
1741321800000|2025-03-07 04:30:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|82
1741322100000|2025-03-07 04:35:00|12323.9|12319.9|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|43
1741322400000|2025-03-07 04:40:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|61
1741322700000|2025-03-07 04:45:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|202
1741323000000|2025-03-07 04:50:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|88
1741323300000|2025-03-07 04:55:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|79
1741323600000|2025-03-07 05:00:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|64
1741323900000|2025-03-07 05:05:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12333.3|12329.3|86
1741324200000|2025-03-07 05:10:00|12333.3|12329.3|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|56
1741324500000|2025-03-07 05:15:00|12330.1|12326.1|12328.6|12324.6|12330.1|12326.1|12328.6|12324.6|45
1741324800000|2025-03-07 05:20:00|||||||||9
1741325100000|2025-03-07 05:25:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|236
1741325400000|2025-03-07 05:30:00|||||||||30
1741325700000|2025-03-07 05:35:00|12330.1|12326.1|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|197
1741326000000|2025-03-07 05:40:00|12333.3|12329.3|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|54
1741326300000|2025-03-07 05:45:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|89
1741326600000|2025-03-07 05:50:00|12341.1|12337.1|12347.3|12343.3|12347.3|12343.3|12341.1|12337.1|135
1741326900000|2025-03-07 05:55:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|149
1741327200000|2025-03-07 06:00:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|101
1741327500000|2025-03-07 06:05:00|12345.8|12341.8|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|136
1741327800000|2025-03-07 06:10:00|12342.6|12338.6|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|59
1741328100000|2025-03-07 06:15:00|12342.6|12338.6|12339.5|12335.5|12344.2|12340.2|12337.9|12333.9|87
1741328400000|2025-03-07 06:20:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|77
1741328700000|2025-03-07 06:25:00|12339.5|12335.5|12344.2|12340.2|12344.2|12340.2|12339.5|12335.5|130
1741329000000|2025-03-07 06:30:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|144
1741329300000|2025-03-07 06:35:00|12352|12348|12350.4|12346.4|12352|12348|12348.9|12344.9|23
1741329600000|2025-03-07 06:40:00|12353.6|12349.6|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|145
1741329900000|2025-03-07 06:45:00|12348.9|12344.9|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|64
1741330200000|2025-03-07 06:50:00|12353.6|12349.6|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|107
1741330500000|2025-03-07 06:55:00|12348.9|12344.9|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|117
1741330800000|2025-03-07 07:00:00|12344.2|12340.2|12334.8|12330.8|12344.2|12340.2|12331.7|12327.7|322
1741331100000|2025-03-07 07:05:00|12331.7|12327.7|12325.4|12321.4|12337.9|12333.9|12325.4|12321.4|262
1741331400000|2025-03-07 07:10:00|12323.9|12319.9|12328.6|12324.6|12331.7|12327.7|12319.2|12315.2|345
1741331700000|2025-03-07 07:15:00|12327|12323|12328.6|12324.6|12331.7|12327.7|12322.3|12318.3|308
1741332000000|2025-03-07 07:20:00|12327|12323|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|199
1741332300000|2025-03-07 07:25:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|218
1741332600000|2025-03-07 07:30:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|171
1741332900000|2025-03-07 07:35:00|12316.1|12312.1|12325.4|12321.4|12325.4|12321.4|12309.8|12305.8|299
1741333200000|2025-03-07 07:40:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|232
1741333500000|2025-03-07 07:45:00|12323.9|12319.9|12312.9|12308.9|12325.4|12321.4|12312.9|12308.9|327
1741333800000|2025-03-07 07:50:00|12316.1|12312.1|12325.4|12321.4|12325.4|12321.4|12312.9|12308.9|279
1741334100000|2025-03-07 07:55:00|12327|12323|12322.3|12318.3|12328.6|12324.6|12316.1|12312.1|298
1741334400000|2025-03-07 08:00:00|12319.2|12315.2|12316.1|12312.1|12322.3|12318.3|12309.8|12305.8|506
1741334700000|2025-03-07 08:05:00|12312.9|12308.9|12316.1|12312.1|12319.2|12315.2|12309.8|12305.8|590
1741335000000|2025-03-07 08:10:00|12317.6|12313.6|12312.9|12308.9|12319.2|12315.2|12309.8|12305.8|242
1741335300000|2025-03-07 08:15:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|310
1741335600000|2025-03-07 08:20:00|12320.8|12316.8|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|314
1741335900000|2025-03-07 08:25:00|12325.4|12321.4|12312.9|12308.9|12325.4|12321.4|12306.7|12302.7|618
1741336200000|2025-03-07 08:30:00|12311.4|12307.4|12319.2|12315.2|12322.3|12318.3|12309.8|12305.8|799
1741336500000|2025-03-07 08:35:00|12322.3|12318.3|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|288
1741336800000|2025-03-07 08:40:00|12331.7|12327.7|12328.6|12324.6|12337.9|12333.9|12328.6|12324.6|657
1741337100000|2025-03-07 08:45:00|12327|12323|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|383
1741337400000|2025-03-07 08:50:00|12328.6|12324.6|12344.2|12340.2|12347.3|12343.3|12328.6|12324.6|509
1741337700000|2025-03-07 08:55:00|12347.3|12343.3|12341.1|12337.1|12347.3|12343.3|12337.9|12333.9|282
1741338000000|2025-03-07 09:00:00|12344.2|12340.2|12331.7|12327.7|12344.2|12340.2|12331.7|12327.7|542
1741338300000|2025-03-07 09:05:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|298
1741338600000|2025-03-07 09:10:00|12331.7|12327.7|12322.3|12318.3|12331.7|12327.7|12322.3|12318.3|243
1741338900000|2025-03-07 09:15:00|12325.4|12321.4|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|215
1741339200000|2025-03-07 09:20:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|315
1741339500000|2025-03-07 09:25:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|314
1741339800000|2025-03-07 09:30:00|12328.6|12324.6|12306.7|12302.7|12328.6|12324.6|12303.6|12299.6|523
1741340100000|2025-03-07 09:35:00|12303.6|12299.6|12306.7|12302.7|12312.9|12308.9|12303.6|12299.6|699
1741340400000|2025-03-07 09:40:00|12303.6|12299.6|12300.4|12296.4|12306.7|12302.7|12294.2|12290.2|2461
1741340700000|2025-03-07 09:45:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12300.4|12296.4|557
1741341000000|2025-03-07 09:50:00|12312.9|12308.9|12303.6|12299.6|12316.1|12312.1|12303.6|12299.6|711
1741341300000|2025-03-07 09:55:00|12305.1|12301.1|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|232
1741341600000|2025-03-07 10:00:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|280
1741341900000|2025-03-07 10:05:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|280
1741342200000|2025-03-07 10:10:00|12297.3|12293.3|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|308
1741342500000|2025-03-07 10:15:00|12300.4|12296.4|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|187
1741342800000|2025-03-07 10:20:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|76
1741343100000|2025-03-07 10:25:00|12306.7|12302.7|12309.8|12305.8|12316.1|12312.1|12306.7|12302.7|232
1741343400000|2025-03-07 10:30:00|12308.3|12304.3|12300.4|12296.4|12309.8|12305.8|12300.4|12296.4|208
1741343700000|2025-03-07 10:35:00|12297.3|12293.3|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|616
1741344000000|2025-03-07 10:40:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|102
1741344300000|2025-03-07 10:45:00|12303.6|12299.6|12294.2|12290.2|12303.6|12299.6|12294.2|12290.2|730
1741344600000|2025-03-07 10:50:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|129
1741344900000|2025-03-07 10:55:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|201
1741345200000|2025-03-07 11:00:00|12292.6|12288.6|12287.9|12283.9|12292.6|12288.6|12284.8|12280.8|405
1741345500000|2025-03-07 11:05:00|12284.8|12280.8|12297.3|12293.3|12297.3|12293.3|12281.7|12277.7|484
1741345800000|2025-03-07 11:10:00|12294.2|12290.2|12303.6|12299.6|12303.6|12299.6|12294.2|12290.2|323
1741346100000|2025-03-07 11:15:00|12302|12298|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|319
1741346400000|2025-03-07 11:20:00|12302|12298|12300.4|12296.4|12306.7|12302.7|12297.3|12293.3|214
1741346700000|2025-03-07 11:25:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12294.2|12290.2|183
1741347000000|2025-03-07 11:30:00|12297.3|12293.3|12297.3|12293.3|12303.6|12299.6|12294.2|12290.2|315
1741347300000|2025-03-07 11:35:00|12300.4|12296.4|12309.8|12305.8|12309.8|12305.8|12300.4|12296.4|272
1741347600000|2025-03-07 11:40:00|12306.7|12302.7|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|141
1741347900000|2025-03-07 11:45:00|12306.7|12302.7|12294.2|12290.2|12306.7|12302.7|12294.2|12290.2|559
1741348200000|2025-03-07 11:50:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|168
1741348500000|2025-03-07 11:55:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|243
1741348800000|2025-03-07 12:00:00|12306.7|12302.7|12309.8|12305.8|12314.5|12310.5|12303.6|12299.6|243
1741349100000|2025-03-07 12:05:00|12312.9|12308.9|12325.4|12321.4|12325.4|12321.4|12309.8|12305.8|384
1741349400000|2025-03-07 12:10:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|456
1741349700000|2025-03-07 12:15:00|12322.3|12318.3|12319.2|12315.2|12325.4|12321.4|12316.1|12312.1|588
1741350000000|2025-03-07 12:20:00|12316.1|12312.1|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|1187
1741350300000|2025-03-07 12:25:00|12325.4|12321.4|12320.8|12316.8|12325.4|12321.4|12316.1|12312.1|605
1741350600000|2025-03-07 12:30:00|12319.2|12315.2|12322.3|12318.3|12328.6|12324.6|12316.1|12312.1|684
1741350900000|2025-03-07 12:35:00|12320.8|12316.8|12312.9|12308.9|12325.4|12321.4|12309.8|12305.8|537
1741351200000|2025-03-07 12:40:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|450
1741351500000|2025-03-07 12:45:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12306.7|12302.7|642
1741351800000|2025-03-07 12:50:00|12312.9|12308.9|12316.1|12312.1|12322.3|12318.3|12309.8|12305.8|691
1741352100000|2025-03-07 12:55:00|12319.2|12315.2|12328.6|12324.6|12328.6|12324.6|12316.1|12312.1|882
1741352400000|2025-03-07 13:00:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12319.2|12315.2|987
1741352700000|2025-03-07 13:05:00|12323.9|12319.9|12328.6|12324.6|12331.7|12327.7|12319.2|12315.2|971
1741353000000|2025-03-07 13:10:00|12327|12323|12334.8|12330.8|12337.9|12333.9|12325.4|12321.4|1825
1741353300000|2025-03-07 13:15:00|12337.9|12333.9|12328.6|12324.6|12344.2|12340.2|12328.6|12324.6|1520
1741353600000|2025-03-07 13:20:00|12327|12323|12334.8|12330.8|12341.1|12337.1|12319.2|12315.2|1092
1741353900000|2025-03-07 13:25:00|12331.7|12327.7|12327|12323|12344.2|12340.2|12323.9|12319.9|938
1741354200000|2025-03-07 13:30:00|12322.3|12318.3|12319.2|12315.2|12361.4|12357.4|12266.1|12262.1|3704
1741354500000|2025-03-07 13:35:00|12316.1|12312.1|12303.6|12299.6|12331.7|12327.7|12294.2|12290.2|3217
1741354800000|2025-03-07 13:40:00|12305.1|12301.1|12306.7|12302.7|12328.6|12324.6|12303.6|12299.6|2599
1741355100000|2025-03-07 13:45:00|12303.6|12299.6|12325.4|12321.4|12328.6|12324.6|12303.6|12299.6|2582
1741355400000|2025-03-07 13:50:00|12328.6|12324.6|12353.6|12349.6|12359.8|12355.8|12328.6|12324.6|2352
1741355700000|2025-03-07 13:55:00|12356.7|12352.7|12369.2|12365.2|12378.6|12374.6|12353.6|12349.6|2516
1741356000000|2025-03-07 14:00:00|12372.3|12368.3|12353.6|12349.6|12375.4|12371.4|12353.6|12349.6|2661
1741356300000|2025-03-07 14:05:00|12352|12348|12366.1|12362.1|12370.8|12366.8|12347.3|12343.3|1795
1741356600000|2025-03-07 14:10:00|12369.2|12365.2|12353.6|12349.6|12372.3|12368.3|12353.6|12349.6|1515
1741356900000|2025-03-07 14:15:00|12356.7|12352.7|12347.3|12343.3|12359.8|12355.8|12344.2|12340.2|1490
1741357200000|2025-03-07 14:20:00|12350.4|12346.4|12337.9|12333.9|12353.6|12349.6|12337.9|12333.9|1293
1741357500000|2025-03-07 14:25:00|12341.1|12337.1|12353.6|12349.6|12353.6|12349.6|12331.7|12327.7|1900
1741357800000|2025-03-07 14:30:00|12350.4|12346.4|12325.4|12321.4|12350.4|12346.4|12325.4|12321.4|2447
1741358100000|2025-03-07 14:35:00|12322.3|12318.3|12331.7|12327.7|12350.4|12346.4|12320.8|12316.8|2551
1741358400000|2025-03-07 14:40:00|12334.8|12330.8|12312.9|12308.9|12334.8|12330.8|12303.6|12299.6|3002
1741358700000|2025-03-07 14:45:00|12309.8|12305.8|12297.3|12293.3|12309.8|12305.8|12284.8|12280.8|2488
1741359000000|2025-03-07 14:50:00|12300.4|12296.4|12291.1|12287.1|12305.1|12301.1|12287.9|12283.9|1817
1741359300000|2025-03-07 14:55:00|12294.2|12290.2|12319.2|12315.2|12319.2|12315.2|12294.2|12290.2|1874
1741359600000|2025-03-07 15:00:00|12316.1|12312.1|12300.4|12296.4|12325.4|12321.4|12294.2|12290.2|2062
1741359900000|2025-03-07 15:05:00|12302|12298|12287.9|12283.9|12303.6|12299.6|12284.8|12280.8|2210
1741360200000|2025-03-07 15:10:00|12284.8|12280.8|12306.7|12302.7|12306.7|12302.7|12283.3|12279.3|1824
1741360500000|2025-03-07 15:15:00|12303.6|12299.6|12319.2|12315.2|12325.4|12321.4|12303.6|12299.6|1432
1741360800000|2025-03-07 15:20:00|12316.1|12312.1|12297.3|12293.3|12319.2|12315.2|12294.2|12290.2|1305
1741361100000|2025-03-07 15:25:00|12300.4|12296.4|12287.9|12283.9|12306.7|12302.7|12287.9|12283.9|1586
1741361400000|2025-03-07 15:30:00|12291.1|12287.1|12319.2|12315.2|12322.3|12318.3|12291.1|12287.1|2060
1741361700000|2025-03-07 15:35:00|12322.3|12318.3|12328.6|12324.6|12341.1|12337.1|12322.3|12318.3|2424
1741362000000|2025-03-07 15:40:00|12330.1|12326.1|12322.3|12318.3|12334.8|12330.8|12322.3|12318.3|1690
1741362300000|2025-03-07 15:45:00|12325.4|12321.4|12272.3|12268.3|12325.4|12321.4|12266.1|12262.1|3538
1741362600000|2025-03-07 15:50:00|12275.4|12271.4|12287.9|12283.9|12303.6|12299.6|12269.2|12265.2|2977
1741362900000|2025-03-07 15:55:00|12284.8|12280.8|12281.7|12277.7|12287.9|12283.9|12275.4|12271.4|1808
1741363200000|2025-03-07 16:00:00|12284.8|12280.8|12287.9|12283.9|12294.2|12290.2|12270.8|12266.8|2068
1741363500000|2025-03-07 16:05:00|12284.8|12280.8|12281.7|12277.7|12297.3|12293.3|12275.4|12271.4|1811
1741363800000|2025-03-07 16:10:00|12284.8|12280.8|12286.4|12282.4|12297.3|12293.3|12281.7|12277.7|1254
1741364100000|2025-03-07 16:15:00|12287.9|12283.9|12306.7|12302.7|12309.8|12305.8|12281.7|12277.7|1780
1741364400000|2025-03-07 16:20:00|12303.6|12299.6|12303.6|12299.6|12312.9|12308.9|12297.3|12293.3|1060
1741364700000|2025-03-07 16:25:00|12306.7|12302.7|12309.8|12305.8|12319.2|12315.2|12303.6|12299.6|1315
1741365000000|2025-03-07 16:30:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12300.4|12296.4|1402
1741365300000|2025-03-07 16:35:00|12303.6|12299.6|12309.8|12305.8|12316.1|12312.1|12303.6|12299.6|1270
1741365600000|2025-03-07 16:40:00|12311.4|12307.4|12322.3|12318.3|12331.7|12327.7|12309.8|12305.8|1007
1741365900000|2025-03-07 16:45:00|12325.4|12321.4|12334.8|12330.8|12334.8|12330.8|12312.9|12308.9|1811
1741366200000|2025-03-07 16:50:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12328.6|12324.6|1151
1741366500000|2025-03-07 16:55:00|12337.9|12333.9|12330.1|12326.1|12341.1|12337.1|12322.3|12318.3|1467
1741366800000|2025-03-07 17:00:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12316.1|12312.1|1387
1741367100000|2025-03-07 17:05:00|12325.4|12321.4|12344.2|12340.2|12347.3|12343.3|12322.3|12318.3|1494
1741367400000|2025-03-07 17:10:00|12341.1|12337.1|12341.1|12337.1|12350.4|12346.4|12334.8|12330.8|1463
1741367700000|2025-03-07 17:15:00|12337.9|12333.9|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|1213
1741368000000|2025-03-07 17:20:00|12328.6|12324.6|12319.2|12315.2|12334.8|12330.8|12319.2|12315.2|1481
1741368300000|2025-03-07 17:25:00|12322.3|12318.3|12309.8|12305.8|12322.3|12318.3|12309.8|12305.8|901
1741368600000|2025-03-07 17:30:00|12308.3|12304.3|12300.4|12296.4|12308.3|12304.3|12297.3|12293.3|1895
1741368900000|2025-03-07 17:35:00|12302|12298|12300.4|12296.4|12306.7|12302.7|12291.1|12287.1|1662
1741369200000|2025-03-07 17:40:00|12303.6|12299.6|12294.2|12290.2|12303.6|12299.6|12291.1|12287.1|973
1741369500000|2025-03-07 17:45:00|12291.1|12287.1|12278.6|12274.6|12294.2|12290.2|12275.4|12271.4|1343
1741369800000|2025-03-07 17:50:00|12281.7|12277.7|12269.2|12265.2|12281.7|12277.7|12269.2|12265.2|784
1741370100000|2025-03-07 17:55:00|12266.1|12262.1|12278.6|12274.6|12281.7|12277.7|12266.1|12262.1|2172
1741370400000|2025-03-07 18:00:00|12275.4|12271.4|12259.8|12255.8|12278.6|12274.6|12256.7|12252.7|1752
1741370700000|2025-03-07 18:05:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12250.4|12246.4|1058
1741371000000|2025-03-07 18:10:00|12256.7|12252.7|12241.1|12237.1|12259.8|12255.8|12237.9|12233.9|1390
1741371300000|2025-03-07 18:15:00|12244.2|12240.2|12225.4|12221.4|12244.2|12240.2|12222.3|12218.3|1663
1741371600000|2025-03-07 18:20:00|12228.6|12224.6|12237.9|12233.9|12237.9|12233.9|12222.3|12218.3|1297
1741371900000|2025-03-07 18:25:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12228.6|12224.6|883
1741372200000|2025-03-07 18:30:00|12237.9|12233.9|12228.6|12224.6|12241.1|12237.1|12228.6|12224.6|701
1741372500000|2025-03-07 18:35:00|12225.4|12221.4|12216.1|12212.1|12228.6|12224.6|12209.8|12205.8|1104
1741372800000|2025-03-07 18:40:00|12219.2|12215.2|12222.3|12218.3|12228.6|12224.6|12212.9|12208.9|955
1741373100000|2025-03-07 18:45:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12212.9|12208.9|953
1741373400000|2025-03-07 18:50:00|12225.4|12221.4|12212.9|12208.9|12225.4|12221.4|12212.9|12208.9|1304
1741373700000|2025-03-07 18:55:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|980
1741374000000|2025-03-07 19:00:00|12209.8|12205.8|12212.9|12208.9|12219.2|12215.2|12206.7|12202.7|1388
1741374300000|2025-03-07 19:05:00|12209.8|12205.8|12216.1|12212.1|12222.3|12218.3|12209.8|12205.8|1471
1741374600000|2025-03-07 19:10:00|12212.9|12208.9|12206.7|12202.7|12216.1|12212.1|12206.7|12202.7|577
1741374900000|2025-03-07 19:15:00|12209.8|12205.8|12200.4|12196.4|12212.9|12208.9|12200.4|12196.4|1081
1741375200000|2025-03-07 19:20:00|12197.3|12193.3|12206.7|12202.7|12206.7|12202.7|12197.3|12193.3|880
1741375500000|2025-03-07 19:25:00|12203.6|12199.6|12209.8|12205.8|12212.9|12208.9|12203.6|12199.6|753
1741375800000|2025-03-07 19:30:00|12206.7|12202.7|12209.8|12205.8|12216.1|12212.1|12206.7|12202.7|762
1741376100000|2025-03-07 19:35:00|12212.9|12208.9|12197.3|12193.3|12212.9|12208.9|12197.3|12193.3|1223
1741376400000|2025-03-07 19:40:00|12200.4|12196.4|12203.6|12199.6|12209.8|12205.8|12200.4|12196.4|2062
1741376700000|2025-03-07 19:45:00|12206.7|12202.7|12206.7|12202.7|12212.9|12208.9|12203.6|12199.6|1025
1741377000000|2025-03-07 19:50:00|12209.8|12205.8|12206.7|12202.7|12212.9|12208.9|12203.6|12199.6|957
1741377300000|2025-03-07 19:55:00|12209.8|12205.8|12206.7|12202.7|12212.9|12208.9|12206.7|12202.7|1189
1741377600000|2025-03-07 20:00:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12203.6|12199.6|993
1741377900000|2025-03-07 20:05:00|12206.7|12202.7|12200.4|12196.4|12206.7|12202.7|12197.3|12193.3|323
1741378200000|2025-03-07 20:10:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|637
1741378500000|2025-03-07 20:15:00|12209.8|12205.8|12200.4|12196.4|12209.8|12205.8|12197.3|12193.3|758
1741378800000|2025-03-07 20:20:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|881
1741379100000|2025-03-07 20:25:00|12198.9|12194.9|12203.6|12199.6|12206.7|12202.7|12194.2|12190.2|887
1741379400000|2025-03-07 20:30:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|720
1741379700000|2025-03-07 20:35:00|12202|12198|12206.7|12202.7|12209.8|12205.8|12197.3|12193.3|549
1741380000000|2025-03-07 20:40:00|12209.8|12205.8|12203.6|12199.6|12212.9|12208.9|12203.6|12199.6|618
1741380300000|2025-03-07 20:45:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|539
1741380600000|2025-03-07 20:50:00|12203.6|12199.6|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|875
1741380900000|2025-03-07 20:55:00|12200.4|12196.4|12212.9|12208.9|12212.9|12208.9|12197.3|12193.3|3154
1741381200000|2025-03-07 21:00:00|12216.1|12212.1|12231.7|12227.7|12231.7|12227.7|12212.9|12208.9|2312
1741381500000|2025-03-07 21:05:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12231.7|12227.7|576
1741381800000|2025-03-07 21:10:00|12237.9|12233.9|12231.7|12227.7|12237.9|12233.9|12228.6|12224.6|979
1741382100000|2025-03-07 21:15:00|12234.8|12230.8|12228.6|12224.6|12234.8|12230.8|12225.4|12221.4|309
1741382400000|2025-03-07 21:20:00|12225.4|12221.4|12231.7|12227.7|12231.7|12227.7|12225.4|12221.4|95
1741382700000|2025-03-07 21:25:00|12228.6|12224.6|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|510
1741383000000|2025-03-07 21:30:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12233.3|12229.3|211
1741383300000|2025-03-07 21:35:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|196
1741383600000|2025-03-07 21:40:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|110
1741383900000|2025-03-07 21:45:00|12233.3|12229.3|12234.8|12230.8|12237.9|12233.9|12233.3|12229.3|727
1741384200000|2025-03-07 21:50:00|12233.3|12229.3|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|170
1741384500000|2025-03-07 21:55:00|12233.3|12229.3|12236.4|12232.4|12237.9|12233.9|12231.7|12227.7|153
1741557600000|2025-03-09 22:00:00|12253.6|12249.6|12250.4|12246.4|12262.9|12258.9|12237.9|12233.9|651
1741557900000|2025-03-09 22:05:00|12253.6|12249.6|12259.8|12255.8|12269.2|12265.2|12253.6|12249.6|327
1741558200000|2025-03-09 22:10:00|12262.9|12258.9|12256.7|12252.7|12269.2|12265.2|12256.7|12252.7|398
1741558500000|2025-03-09 22:15:00|12259.8|12255.8|12256.7|12252.7|12266.1|12262.1|12253.6|12249.6|214
1741558800000|2025-03-09 22:20:00|12253.6|12249.6|12262.9|12258.9|12266.1|12262.1|12250.4|12246.4|199
1741559100000|2025-03-09 22:25:00|12264.5|12260.5|12253.6|12249.6|12266.1|12262.1|12253.6|12249.6|227
1741559400000|2025-03-09 22:30:00|12255.1|12251.1|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|127
1741559700000|2025-03-09 22:35:00|12261.4|12257.4|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|135
1741560000000|2025-03-09 22:40:00|12258.3|12254.3|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|69
1741560300000|2025-03-09 22:45:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|105
1741560600000|2025-03-09 22:50:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|66
1741560900000|2025-03-09 22:55:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|16
1741561200000|2025-03-09 23:00:00|12270.8|12266.8|12284.8|12280.8|12287.9|12283.9|12270.8|12266.8|200
1741561500000|2025-03-09 23:05:00|12281.7|12277.7|12291.1|12287.1|12294.2|12290.2|12281.7|12277.7|215
1741561800000|2025-03-09 23:10:00|12292.6|12288.6|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|39
1741562100000|2025-03-09 23:15:00|12291.1|12287.1|12284.8|12280.8|12292.6|12288.6|12284.8|12280.8|263
1741562400000|2025-03-09 23:20:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|94
1741562700000|2025-03-09 23:25:00|12286.4|12282.4|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|83
1741563000000|2025-03-09 23:30:00|12284.8|12280.8|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|190
1741563300000|2025-03-09 23:35:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|82
1741563600000|2025-03-09 23:40:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|93
1741563900000|2025-03-09 23:45:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|144
1741564200000|2025-03-09 23:50:00|12287.9|12283.9|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|104
1741564500000|2025-03-09 23:55:00|12294.2|12290.2|12292.6|12288.6|12294.2|12290.2|12291.1|12287.1|137
1741564800000|2025-03-10 00:00:00|12294.2|12290.2|12294.2|12290.2|12303.6|12299.6|12287.9|12283.9|294
1741565100000|2025-03-10 00:05:00|12292.6|12288.6|12286.4|12282.4|12294.2|12290.2|12284.8|12280.8|165
1741565400000|2025-03-10 00:10:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|144
1741565700000|2025-03-10 00:15:00|12286.4|12282.4|12294.2|12290.2|12297.3|12293.3|12286.4|12282.4|364
1741566000000|2025-03-10 00:20:00|12297.3|12293.3|12284.8|12280.8|12297.3|12293.3|12284.8|12280.8|236
1741566300000|2025-03-10 00:25:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|305
1741566600000|2025-03-10 00:30:00|12287.9|12283.9|12291.1|12287.1|12292.6|12288.6|12284.8|12280.8|264
1741566900000|2025-03-10 00:35:00|12292.6|12288.6|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|166
1741567200000|2025-03-10 00:40:00|12292.6|12288.6|12291.1|12287.1|12297.3|12293.3|12284.8|12280.8|187
1741567500000|2025-03-10 00:45:00|12294.2|12290.2|12287.9|12283.9|12297.3|12293.3|12287.9|12283.9|146
1741567800000|2025-03-10 00:50:00|12284.8|12280.8|12278.6|12274.6|12287.9|12283.9|12278.6|12274.6|102
1741568100000|2025-03-10 00:55:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12277|12273|165
1741568400000|2025-03-10 01:00:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|336
1741568700000|2025-03-10 01:05:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|121
1741569000000|2025-03-10 01:10:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|240
1741569300000|2025-03-10 01:15:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|108
1741569600000|2025-03-10 01:20:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|111
1741569900000|2025-03-10 01:25:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|120
1741570200000|2025-03-10 01:30:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|168
1741570500000|2025-03-10 01:35:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|159
1741570800000|2025-03-10 01:40:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|119
1741571100000|2025-03-10 01:45:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|253
1741571400000|2025-03-10 01:50:00|12270.8|12266.8|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|103
1741571700000|2025-03-10 01:55:00|12266.1|12262.1|12259.8|12255.8|12269.2|12265.2|12259.8|12255.8|375
1741572000000|2025-03-10 02:00:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|138
1741572300000|2025-03-10 02:05:00|12269.2|12265.2|12267.6|12263.6|12269.2|12265.2|12266.1|12262.1|189
1741572600000|2025-03-10 02:10:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|42
1741572900000|2025-03-10 02:15:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|108
1741573200000|2025-03-10 02:20:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|79
1741573500000|2025-03-10 02:25:00|12273.9|12269.9|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|78
1741573800000|2025-03-10 02:30:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|81
1741574100000|2025-03-10 02:35:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|33
1741574400000|2025-03-10 02:40:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|86
1741574700000|2025-03-10 02:45:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|240
1741575000000|2025-03-10 02:50:00|12264.5|12260.5|12272.3|12268.3|12275.4|12271.4|12262.9|12258.9|309
1741575300000|2025-03-10 02:55:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|98
1741575600000|2025-03-10 03:00:00|12270.8|12266.8|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|95
1741575900000|2025-03-10 03:05:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|47
1741576200000|2025-03-10 03:10:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12273.9|12269.9|172
1741576500000|2025-03-10 03:15:00|||||||||26
1741576800000|2025-03-10 03:20:00|12273.9|12269.9|12273.9|12269.9|12275.4|12271.4|12272.3|12268.3|120
1741577100000|2025-03-10 03:25:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|23
1741577400000|2025-03-10 03:30:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|111
1741577700000|2025-03-10 03:35:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|110
1741578000000|2025-03-10 03:40:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|78
1741578300000|2025-03-10 03:45:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|121
1741578600000|2025-03-10 03:50:00|12264.5|12260.5|12269.2|12265.2|12269.2|12265.2|12264.5|12260.5|74
1741578900000|2025-03-10 03:55:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|131
1741579200000|2025-03-10 04:00:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|68
1741579500000|2025-03-10 04:05:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|61
1741579800000|2025-03-10 04:10:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|20
1741580100000|2025-03-10 04:15:00|12273.9|12269.9|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|18
1741580400000|2025-03-10 04:20:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|192
1741580700000|2025-03-10 04:25:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|110
1741581000000|2025-03-10 04:30:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|64
1741581300000|2025-03-10 04:35:00|12273.9|12269.9|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|104
1741581600000|2025-03-10 04:40:00|12273.9|12269.9|12272.3|12268.3|12273.9|12269.9|12272.3|12268.3|45
1741581900000|2025-03-10 04:45:00|12266.1|12262.1|12266.1|12262.1|12267.6|12263.6|12262.9|12258.9|200
1741582200000|2025-03-10 04:50:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12264.5|12260.5|16
1741582500000|2025-03-10 04:55:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12264.5|12260.5|17
1741582800000|2025-03-10 05:00:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|70
1741583100000|2025-03-10 05:05:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|110
1741583400000|2025-03-10 05:10:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|38
1741583700000|2025-03-10 05:15:00|12267.6|12263.6|12269.2|12265.2|12269.2|12265.2|12267.6|12263.6|21
1741584000000|2025-03-10 05:20:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|89
1741584300000|2025-03-10 05:25:00|12267.6|12263.6|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|60
1741584600000|2025-03-10 05:30:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|61
1741584900000|2025-03-10 05:35:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|61
1741585200000|2025-03-10 05:40:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|39
1741585500000|2025-03-10 05:45:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|87
1741585800000|2025-03-10 05:50:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|37
1741586100000|2025-03-10 05:55:00|12270.8|12266.8|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|73
1741586400000|2025-03-10 06:00:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|66
1741586700000|2025-03-10 06:05:00|12269.2|12265.2|12269.2|12265.2|12270.8|12266.8|12266.1|12262.1|118
1741587000000|2025-03-10 06:10:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|41
1741587300000|2025-03-10 06:15:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12261.4|12257.4|38
1741587600000|2025-03-10 06:20:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|44
1741587900000|2025-03-10 06:25:00|12261.4|12257.4|12256.7|12252.7|12261.4|12257.4|12256.7|12252.7|101
1741588200000|2025-03-10 06:30:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|127
1741588500000|2025-03-10 06:35:00|12258.3|12254.3|12250.4|12246.4|12259.8|12255.8|12250.4|12246.4|59
1741588800000|2025-03-10 06:40:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|190
1741589100000|2025-03-10 06:45:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|78
1741589400000|2025-03-10 06:50:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|103
1741589700000|2025-03-10 06:55:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|90
1741590000000|2025-03-10 07:00:00|12252|12248|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|328
1741590300000|2025-03-10 07:05:00|12250.4|12246.4|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|112
1741590600000|2025-03-10 07:10:00|12258.3|12254.3|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|128
1741590900000|2025-03-10 07:15:00|12253.6|12249.6|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|204
1741591200000|2025-03-10 07:20:00|12253.6|12249.6|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|125
1741591500000|2025-03-10 07:25:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|411
1741591800000|2025-03-10 07:30:00|12262.9|12258.9|12253.6|12249.6|12269.2|12265.2|12253.6|12249.6|382
1741592100000|2025-03-10 07:35:00|12250.4|12246.4|12259.8|12255.8|12262.9|12258.9|12250.4|12246.4|212
1741592400000|2025-03-10 07:40:00|12256.7|12252.7|12269.2|12265.2|12269.2|12265.2|12256.7|12252.7|158
1741592700000|2025-03-10 07:45:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|116
1741593000000|2025-03-10 07:50:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|47
1741593300000|2025-03-10 07:55:00|12281.7|12277.7|12278.6|12274.6|12286.4|12282.4|12278.6|12274.6|259
1741593600000|2025-03-10 08:00:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12272.3|12268.3|445
1741593900000|2025-03-10 08:05:00|12287.9|12283.9|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|751
1741594200000|2025-03-10 08:10:00|12291.1|12287.1|12303.6|12299.6|12303.6|12299.6|12287.9|12283.9|447
1741594500000|2025-03-10 08:15:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|252
1741594800000|2025-03-10 08:20:00|12302|12298|12306.7|12302.7|12309.8|12305.8|12300.4|12296.4|476
1741595100000|2025-03-10 08:25:00|12305.1|12301.1|12303.6|12299.6|12309.8|12305.8|12297.3|12293.3|665
1741595400000|2025-03-10 08:30:00|12305.1|12301.1|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|414
1741595700000|2025-03-10 08:35:00|12305.1|12301.1|12319.2|12315.2|12319.2|12315.2|12303.6|12299.6|214
1741596000000|2025-03-10 08:40:00|12316.1|12312.1|12325.4|12321.4|12328.6|12324.6|12316.1|12312.1|645
1741596300000|2025-03-10 08:45:00|12328.6|12324.6|12327|12323|12330.1|12326.1|12322.3|12318.3|376
1741596600000|2025-03-10 08:50:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|385
1741596900000|2025-03-10 08:55:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|456
1741597200000|2025-03-10 09:00:00|12327|12323|12322.3|12318.3|12331.7|12327.7|12322.3|12318.3|569
1741597500000|2025-03-10 09:05:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|364
1741597800000|2025-03-10 09:10:00|12320.8|12316.8|12328.6|12324.6|12330.1|12326.1|12319.2|12315.2|296
1741598100000|2025-03-10 09:15:00|12325.4|12321.4|12316.1|12312.1|12328.6|12324.6|12316.1|12312.1|265
1741598400000|2025-03-10 09:20:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|530
1741598700000|2025-03-10 09:25:00|12306.7|12302.7|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|308
1741599000000|2025-03-10 09:30:00|12316.1|12312.1|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|187
1741599300000|2025-03-10 09:35:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12308.3|12304.3|265
1741599600000|2025-03-10 09:40:00|12316.1|12312.1|12312.9|12308.9|12319.2|12315.2|12312.9|12308.9|452
1741599900000|2025-03-10 09:45:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|366
1741600200000|2025-03-10 09:50:00|12303.6|12299.6|12316.1|12312.1|12316.1|12312.1|12300.4|12296.4|502
1741600500000|2025-03-10 09:55:00|12309.8|12305.8|12316.1|12312.1|12319.2|12315.2|12306.7|12302.7|675
1741600800000|2025-03-10 10:00:00|12314.5|12310.5|12309.8|12305.8|12316.1|12312.1|12306.7|12302.7|161
1741601100000|2025-03-10 10:05:00|12312.9|12308.9|12322.3|12318.3|12325.4|12321.4|12312.9|12308.9|341
1741601400000|2025-03-10 10:10:00|12323.9|12319.9|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|146
1741601700000|2025-03-10 10:15:00|12323.9|12319.9|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|228
1741602000000|2025-03-10 10:20:00|12323.9|12319.9|12337.9|12333.9|12337.9|12333.9|12323.9|12319.9|568
1741602300000|2025-03-10 10:25:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|325
1741602600000|2025-03-10 10:30:00|12333.3|12329.3|12328.6|12324.6|12333.3|12329.3|12325.4|12321.4|223
1741602900000|2025-03-10 10:35:00|12325.4|12321.4|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|322
1741603200000|2025-03-10 10:40:00|12325.4|12321.4|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|287
1741603500000|2025-03-10 10:45:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|453
1741603800000|2025-03-10 10:50:00|12325.4|12321.4|12337.9|12333.9|12337.9|12333.9|12325.4|12321.4|209
1741604100000|2025-03-10 10:55:00|12336.4|12332.4|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|250
1741604400000|2025-03-10 11:00:00|12339.5|12335.5|12344.2|12340.2|12344.2|12340.2|12322.3|12318.3|810
1741604700000|2025-03-10 11:05:00|12345.8|12341.8|12331.7|12327.7|12350.4|12346.4|12328.6|12324.6|730
1741605000000|2025-03-10 11:10:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12325.4|12321.4|491
1741605300000|2025-03-10 11:15:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12325.4|12321.4|554
1741605600000|2025-03-10 11:20:00|12333.3|12329.3|12325.4|12321.4|12334.8|12330.8|12322.3|12318.3|291
1741605900000|2025-03-10 11:25:00|12323.9|12319.9|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|501
1741606200000|2025-03-10 11:30:00|12325.4|12321.4|12341.1|12337.1|12341.1|12337.1|12325.4|12321.4|594
1741606500000|2025-03-10 11:35:00|12344.2|12340.2|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|439
1741606800000|2025-03-10 11:40:00|12334.8|12330.8|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|204
1741607100000|2025-03-10 11:45:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|453
1741607400000|2025-03-10 11:50:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12331.7|12327.7|561
1741607700000|2025-03-10 11:55:00|12342.6|12338.6|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|610
1741608000000|2025-03-10 12:00:00|12337.9|12333.9|12344.2|12340.2|12344.2|12340.2|12334.8|12330.8|557
1741608300000|2025-03-10 12:05:00|12341.1|12337.1|12353.6|12349.6|12356.7|12352.7|12341.1|12337.1|1018
1741608600000|2025-03-10 12:10:00|12350.4|12346.4|12353.6|12349.6|12356.7|12352.7|12347.3|12343.3|1021
1741608900000|2025-03-10 12:15:00|12350.4|12346.4|12359.8|12355.8|12366.1|12362.1|12350.4|12346.4|1126
1741609200000|2025-03-10 12:20:00|12361.4|12357.4|12359.8|12355.8|12362.9|12358.9|12350.4|12346.4|651
1741609500000|2025-03-10 12:25:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12356.7|12352.7|732
1741609800000|2025-03-10 12:30:00|12372.3|12368.3|12359.8|12355.8|12372.3|12368.3|12359.8|12355.8|913
1741610100000|2025-03-10 12:35:00|12362.9|12358.9|12353.6|12349.6|12362.9|12358.9|12353.6|12349.6|731
1741610400000|2025-03-10 12:40:00|12355.1|12351.1|12344.2|12340.2|12356.7|12352.7|12341.1|12337.1|788
1741610700000|2025-03-10 12:45:00|12341.1|12337.1|12347.3|12343.3|12347.3|12343.3|12337.9|12333.9|918
1741611000000|2025-03-10 12:50:00|12344.2|12340.2|12331.7|12327.7|12347.3|12343.3|12331.7|12327.7|865
1741611300000|2025-03-10 12:55:00|12330.1|12326.1|12319.2|12315.2|12331.7|12327.7|12316.1|12312.1|1050
1741611600000|2025-03-10 13:00:00|12322.3|12318.3|12328.6|12324.6|12328.6|12324.6|12316.1|12312.1|933
1741611900000|2025-03-10 13:05:00|12331.7|12327.7|12325.4|12321.4|12337.9|12333.9|12322.3|12318.3|970
1741612200000|2025-03-10 13:10:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|781
1741612500000|2025-03-10 13:15:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12319.2|12315.2|411
1741612800000|2025-03-10 13:20:00|12334.8|12330.8|12331.7|12327.7|12341.1|12337.1|12331.7|12327.7|604
1741613100000|2025-03-10 13:25:00|12334.8|12330.8|12337.9|12333.9|12341.1|12337.1|12331.7|12327.7|713
1741613400000|2025-03-10 13:30:00|12341.1|12337.1|12334.8|12330.8|12344.2|12340.2|12316.1|12312.1|2294
1741613700000|2025-03-10 13:35:00|12331.7|12327.7|12328.6|12324.6|12334.8|12330.8|12319.2|12315.2|1706
1741614000000|2025-03-10 13:40:00|12331.7|12327.7|12328.6|12324.6|12334.8|12330.8|12319.2|12315.2|1437
1741614300000|2025-03-10 13:45:00|12325.4|12321.4|12347.3|12343.3|12347.3|12343.3|12325.4|12321.4|2437
1741614600000|2025-03-10 13:50:00|12350.4|12346.4|12356.7|12352.7|12362.9|12358.9|12337.9|12333.9|2022
1741614900000|2025-03-10 13:55:00|12359.8|12355.8|12350.4|12346.4|12359.8|12355.8|12341.1|12337.1|1473
1741615200000|2025-03-10 14:00:00|12353.6|12349.6|12369.2|12365.2|12372.3|12368.3|12353.6|12349.6|1440
1741615500000|2025-03-10 14:05:00|12366.1|12362.1|12366.1|12362.1|12372.3|12368.3|12359.8|12355.8|1885
1741615800000|2025-03-10 14:10:00|12369.2|12365.2|12356.7|12352.7|12372.3|12368.3|12353.6|12349.6|1411
1741616100000|2025-03-10 14:15:00|12359.8|12355.8|12366.1|12362.1|12366.1|12362.1|12353.6|12349.6|1816
1741616400000|2025-03-10 14:20:00|12362.9|12358.9|12366.1|12362.1|12378.6|12374.6|12362.9|12358.9|1729
1741616700000|2025-03-10 14:25:00|12362.9|12358.9|12378.6|12374.6|12378.6|12374.6|12362.9|12358.9|1134
1741617000000|2025-03-10 14:30:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12372.3|12368.3|1785
1741617300000|2025-03-10 14:35:00|12381.7|12377.7|12378.6|12374.6|12389.5|12385.5|12369.2|12365.2|1449
1741617600000|2025-03-10 14:40:00|12375.4|12371.4|12381.7|12377.7|12384.8|12380.8|12375.4|12371.4|675
1741617900000|2025-03-10 14:45:00|12384.8|12380.8|12381.7|12377.7|12391.1|12387.1|12375.4|12371.4|1572
1741618200000|2025-03-10 14:50:00|12384.8|12380.8|12403.6|12399.6|12406.7|12402.7|12381.7|12377.7|1876
1741618500000|2025-03-10 14:55:00|12402|12398|12397.3|12393.3|12412.9|12408.9|12397.3|12393.3|1936
1741618800000|2025-03-10 15:00:00|12394.2|12390.2|12394.2|12390.2|12400.4|12396.4|12387.9|12383.9|2124
1741619100000|2025-03-10 15:05:00|12397.3|12393.3|12387.9|12383.9|12400.4|12396.4|12384.8|12380.8|1598
1741619400000|2025-03-10 15:10:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|1069
1741619700000|2025-03-10 15:15:00|12392.6|12388.6|12384.8|12380.8|12394.2|12390.2|12378.6|12374.6|1377
1741620000000|2025-03-10 15:20:00|12386.4|12382.4|12369.2|12365.2|12391.1|12387.1|12366.1|12362.1|1338
1741620300000|2025-03-10 15:25:00|12372.3|12368.3|12359.8|12355.8|12372.3|12368.3|12356.7|12352.7|1293
1741620600000|2025-03-10 15:30:00|12362.9|12358.9|12353.6|12349.6|12362.9|12358.9|12350.4|12346.4|920
1741620900000|2025-03-10 15:35:00|12356.7|12352.7|12366.1|12362.1|12366.1|12362.1|12350.4|12346.4|1315
1741621200000|2025-03-10 15:40:00|12369.2|12365.2|12384.8|12380.8|12384.8|12380.8|12362.9|12358.9|918
1741621500000|2025-03-10 15:45:00|12381.7|12377.7|12366.1|12362.1|12387.9|12383.9|12366.1|12362.1|1135
1741621800000|2025-03-10 15:50:00|12369.2|12365.2|12372.3|12368.3|12378.6|12374.6|12369.2|12365.2|540
1741622100000|2025-03-10 15:55:00|12375.4|12371.4|12375.4|12371.4|12381.7|12377.7|12372.3|12368.3|746
1741622400000|2025-03-10 16:00:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12372.3|12368.3|835
1741622700000|2025-03-10 16:05:00|12384.8|12380.8|12378.6|12374.6|12384.8|12380.8|12375.4|12371.4|710
1741623000000|2025-03-10 16:10:00|12375.4|12371.4|12364.5|12360.5|12375.4|12371.4|12362.9|12358.9|1043
1741623300000|2025-03-10 16:15:00|12362.9|12358.9|12384.8|12380.8|12387.9|12383.9|12362.9|12358.9|649
1741623600000|2025-03-10 16:20:00|12381.7|12377.7|12375.4|12371.4|12384.8|12380.8|12375.4|12371.4|672
1741623900000|2025-03-10 16:25:00|12372.3|12368.3|12362.9|12358.9|12375.4|12371.4|12359.8|12355.8|1096
1741624200000|2025-03-10 16:30:00|12359.8|12355.8|12347.3|12343.3|12362.9|12358.9|12347.3|12343.3|891
1741624500000|2025-03-10 16:35:00|12348.9|12344.9|12362.9|12358.9|12362.9|12358.9|12347.3|12343.3|1101
1741624800000|2025-03-10 16:40:00|12361.4|12357.4|12362.9|12358.9|12362.9|12358.9|12353.6|12349.6|731
1741625100000|2025-03-10 16:45:00|12361.4|12357.4|12362.9|12358.9|12362.9|12358.9|12353.6|12349.6|409
1741625400000|2025-03-10 16:50:00|12359.8|12355.8|12350.4|12346.4|12359.8|12355.8|12347.3|12343.3|727
1741625700000|2025-03-10 16:55:00|12347.3|12343.3|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|754
1741626000000|2025-03-10 17:00:00|12344.2|12340.2|12356.7|12352.7|12356.7|12352.7|12341.1|12337.1|1036
1741626300000|2025-03-10 17:05:00|12353.6|12349.6|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|1494
1741626600000|2025-03-10 17:10:00|12353.6|12349.6|12359.8|12355.8|12362.9|12358.9|12350.4|12346.4|976
1741626900000|2025-03-10 17:15:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|174
1741627200000|2025-03-10 17:20:00|12359.8|12355.8|12344.2|12340.2|12359.8|12355.8|12344.2|12340.2|1263
1741627500000|2025-03-10 17:25:00|12347.3|12343.3|12356.7|12352.7|12356.7|12352.7|12344.2|12340.2|569
1741627800000|2025-03-10 17:30:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12353.6|12349.6|451
1741628100000|2025-03-10 17:35:00|12366.1|12362.1|12369.2|12365.2|12372.3|12368.3|12359.8|12355.8|639
1741628400000|2025-03-10 17:40:00|12367.6|12363.6|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|551
1741628700000|2025-03-10 17:45:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12359.8|12355.8|773
1741629000000|2025-03-10 17:50:00|12366.1|12362.1|12356.7|12352.7|12366.1|12362.1|12356.7|12352.7|643
1741629300000|2025-03-10 17:55:00|12359.8|12355.8|12362.9|12358.9|12364.5|12360.5|12356.7|12352.7|998
1741629600000|2025-03-10 18:00:00|12359.8|12355.8|12353.6|12349.6|12362.9|12358.9|12344.2|12340.2|1576
1741629900000|2025-03-10 18:05:00|12350.4|12346.4|12344.2|12340.2|12353.6|12349.6|12344.2|12340.2|646
1741630200000|2025-03-10 18:10:00|12347.3|12343.3|12341.1|12337.1|12350.4|12346.4|12331.7|12327.7|2025
1741630500000|2025-03-10 18:15:00|12337.9|12333.9|12344.2|12340.2|12344.2|12340.2|12334.8|12330.8|763
1741630800000|2025-03-10 18:20:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|551
1741631100000|2025-03-10 18:25:00|12344.2|12340.2|12347.3|12343.3|12353.6|12349.6|12341.1|12337.1|695
1741631400000|2025-03-10 18:30:00|12344.2|12340.2|12337.9|12333.9|12347.3|12343.3|12331.7|12327.7|1093
1741631700000|2025-03-10 18:35:00|12341.1|12337.1|12350.4|12346.4|12350.4|12346.4|12337.9|12333.9|572
1741632000000|2025-03-10 18:40:00|12352|12348|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|875
1741632300000|2025-03-10 18:45:00|12350.4|12346.4|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|701
1741632600000|2025-03-10 18:50:00|12347.3|12343.3|12347.3|12343.3|12353.6|12349.6|12344.2|12340.2|681
1741632900000|2025-03-10 18:55:00|12350.4|12346.4|12362.9|12358.9|12366.1|12362.1|12350.4|12346.4|1838
1741633200000|2025-03-10 19:00:00|12359.8|12355.8|12375.4|12371.4|12375.4|12371.4|12359.8|12355.8|1956
1741633500000|2025-03-10 19:05:00|12372.3|12368.3|12378.6|12374.6|12378.6|12374.6|12369.2|12365.2|1522
1741633800000|2025-03-10 19:10:00|12381.7|12377.7|12362.9|12358.9|12381.7|12377.7|12362.9|12358.9|1405
1741634100000|2025-03-10 19:15:00|12359.8|12355.8|12359.8|12355.8|12366.1|12362.1|12356.7|12352.7|955
1741634400000|2025-03-10 19:20:00|12356.7|12352.7|12347.3|12343.3|12356.7|12352.7|12347.3|12343.3|1066
1741634700000|2025-03-10 19:25:00|12344.2|12340.2|12350.4|12346.4|12350.4|12346.4|12341.1|12337.1|1492
1741635000000|2025-03-10 19:30:00|12347.3|12343.3|12334.8|12330.8|12347.3|12343.3|12334.8|12330.8|2264
1741635300000|2025-03-10 19:35:00|12331.7|12327.7|12337.9|12333.9|12344.2|12340.2|12331.7|12327.7|1705
1741635600000|2025-03-10 19:40:00|12341.1|12337.1|12347.3|12343.3|12350.4|12346.4|12337.9|12333.9|1330
1741635900000|2025-03-10 19:45:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|450
1741636200000|2025-03-10 19:50:00|12337.9|12333.9|12347.3|12343.3|12350.4|12346.4|12334.8|12330.8|1332
1741636500000|2025-03-10 19:55:00|12350.4|12346.4|12341.1|12337.1|12350.4|12346.4|12337.9|12333.9|6901
1741636800000|2025-03-10 20:00:00|12344.2|12340.2|12341.1|12337.1|12353.6|12349.6|12337.9|12333.9|3629
1741637100000|2025-03-10 20:05:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|804
1741637400000|2025-03-10 20:10:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|375
1741637700000|2025-03-10 20:15:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|602
1741638000000|2025-03-10 20:20:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|402
1741638300000|2025-03-10 20:25:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|548
1741638600000|2025-03-10 20:30:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|202
1741638900000|2025-03-10 20:35:00|12341.1|12337.1|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|425
1741639200000|2025-03-10 20:40:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|694
1741639500000|2025-03-10 20:45:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|706
1741639800000|2025-03-10 20:50:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|389
1741640100000|2025-03-10 20:55:00|12355.1|12351.1|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|881
1741644000000|2025-03-10 22:00:00|12358.3|12354.3|12366.1|12362.1|12366.1|12362.1|12356.7|12352.7|99
1741644300000|2025-03-10 22:05:00|12367.6|12363.6|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|102
1741644600000|2025-03-10 22:10:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|126
1741644900000|2025-03-10 22:15:00|12375.4|12371.4|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|463
1741645200000|2025-03-10 22:20:00|12369.2|12365.2|12366.1|12362.1|12372.3|12368.3|12362.9|12358.9|231
1741645500000|2025-03-10 22:25:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|63
1741645800000|2025-03-10 22:30:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|88
1741646100000|2025-03-10 22:35:00|12370.8|12366.8|12369.2|12365.2|12372.3|12368.3|12367.6|12363.6|52
1741646400000|2025-03-10 22:40:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|44
1741646700000|2025-03-10 22:45:00|12373.9|12369.9|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|85
1741647000000|2025-03-10 22:50:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|54
1741647300000|2025-03-10 22:55:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|44
1741647600000|2025-03-10 23:00:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|102
1741647900000|2025-03-10 23:05:00|12383.3|12379.3|12384.8|12380.8|12387.9|12383.9|12383.3|12379.3|27
1741648200000|2025-03-10 23:10:00|12386.4|12382.4|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|213
1741648500000|2025-03-10 23:15:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|141
1741648800000|2025-03-10 23:20:00|12398.9|12394.9|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|143
1741649100000|2025-03-10 23:25:00|12392.6|12388.6|12391.1|12387.1|12392.6|12388.6|12391.1|12387.1|47
1741649400000|2025-03-10 23:30:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|248
1741649700000|2025-03-10 23:35:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|182
1741650000000|2025-03-10 23:40:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|94
1741650300000|2025-03-10 23:45:00|12394.2|12390.2|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|88
1741650600000|2025-03-10 23:50:00|12391.1|12387.1|12381.7|12377.7|12391.1|12387.1|12381.7|12377.7|152
1741650900000|2025-03-10 23:55:00|12378.6|12374.6|12378.6|12374.6|12380.1|12376.1|12378.6|12374.6|39
1741651200000|2025-03-11 00:00:00|12381.7|12377.7|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|262
1741651500000|2025-03-11 00:05:00|12386.4|12382.4|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|209
1741651800000|2025-03-11 00:10:00|12387.9|12383.9|12389.5|12385.5|12394.2|12390.2|12387.9|12383.9|276
1741652100000|2025-03-11 00:15:00|12387.9|12383.9|12375.4|12371.4|12391.1|12387.1|12375.4|12371.4|392
1741652400000|2025-03-11 00:20:00|12378.6|12374.6|12391.1|12387.1|12391.1|12387.1|12375.4|12371.4|201
1741652700000|2025-03-11 00:25:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|231
1741653000000|2025-03-11 00:30:00|12395.8|12391.8|12397.3|12393.3|12403.6|12399.6|12395.8|12391.8|372
1741653300000|2025-03-11 00:35:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|246
1741653600000|2025-03-11 00:40:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12391.1|12387.1|119
1741653900000|2025-03-11 00:45:00|12406.7|12402.7|12428.6|12424.6|12431.7|12427.7|12406.7|12402.7|503
1741654200000|2025-03-11 00:50:00|12425.4|12421.4|12441.1|12437.1|12450.4|12446.4|12425.4|12421.4|690
1741654500000|2025-03-11 00:55:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12431.7|12427.7|413
1741654800000|2025-03-11 01:00:00|12437.9|12433.9|12450.4|12446.4|12450.4|12446.4|12434.8|12430.8|799
1741655100000|2025-03-11 01:05:00|12447.3|12443.3|12450.4|12446.4|12456.7|12452.7|12445.8|12441.8|868
1741655400000|2025-03-11 01:10:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|542
1741655700000|2025-03-11 01:15:00|12453.6|12449.6|12441.1|12437.1|12453.6|12449.6|12441.1|12437.1|279
1741656000000|2025-03-11 01:20:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12428.6|12424.6|301
1741656300000|2025-03-11 01:25:00|12428.6|12424.6|12428.6|12424.6|12441.1|12437.1|12428.6|12424.6|241
1741656600000|2025-03-11 01:30:00|12425.4|12421.4|12409.8|12405.8|12428.6|12424.6|12409.8|12405.8|474
1741656900000|2025-03-11 01:35:00|12411.4|12407.4|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|260
1741657200000|2025-03-11 01:40:00|12412.9|12408.9|12419.2|12415.2|12422.3|12418.3|12409.8|12405.8|309
1741657500000|2025-03-11 01:45:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|331
1741657800000|2025-03-11 01:50:00|12428.6|12424.6|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|103
1741658100000|2025-03-11 01:55:00|12423.9|12419.9|12422.3|12418.3|12434.8|12430.8|12422.3|12418.3|229
1741658400000|2025-03-11 02:00:00|12423.9|12419.9|12422.3|12418.3|12427|12423|12422.3|12418.3|183
1741658700000|2025-03-11 02:05:00|12420.8|12416.8|12409.8|12405.8|12422.3|12418.3|12403.6|12399.6|489
1741659000000|2025-03-11 02:10:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|474
1741659300000|2025-03-11 02:15:00|12412.9|12408.9|12400.4|12396.4|12412.9|12408.9|12397.3|12393.3|258
1741659600000|2025-03-11 02:20:00|12397.3|12393.3|12403.6|12399.6|12409.8|12405.8|12397.3|12393.3|330
1741659900000|2025-03-11 02:25:00|12405.1|12401.1|12408.3|12404.3|12409.8|12405.8|12403.6|12399.6|250
1741660200000|2025-03-11 02:30:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|245
1741660500000|2025-03-11 02:35:00|12409.8|12405.8|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|151
1741660800000|2025-03-11 02:40:00|12409.8|12405.8|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|213
1741661100000|2025-03-11 02:45:00|12417.6|12413.6|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|170
1741661400000|2025-03-11 02:50:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|140
1741661700000|2025-03-11 02:55:00|12417.6|12413.6|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|117
1741662000000|2025-03-11 03:00:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12406.7|12402.7|279
1741662300000|2025-03-11 03:05:00|12414.5|12410.5|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|242
1741662600000|2025-03-11 03:10:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|138
1741662900000|2025-03-11 03:15:00|12409.8|12405.8|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|110
1741663200000|2025-03-11 03:20:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|49
1741663500000|2025-03-11 03:25:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|55
1741663800000|2025-03-11 03:30:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|78
1741664100000|2025-03-11 03:35:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|135
1741664400000|2025-03-11 03:40:00|12408.3|12404.3|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|77
1741664700000|2025-03-11 03:45:00|12405.1|12401.1|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|54
1741665000000|2025-03-11 03:50:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|119
1741665300000|2025-03-11 03:55:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|205
1741665600000|2025-03-11 04:00:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|101
1741665900000|2025-03-11 04:05:00|12405.1|12401.1|12412.9|12408.9|12416.1|12412.1|12403.6|12399.6|239
1741666200000|2025-03-11 04:10:00|12411.4|12407.4|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|79
1741666500000|2025-03-11 04:15:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|103
1741666800000|2025-03-11 04:20:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|20
1741667100000|2025-03-11 04:25:00|||||||||35
1741667400000|2025-03-11 04:30:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|72
1741667700000|2025-03-11 04:35:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|140
1741668000000|2025-03-11 04:40:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|135
1741668300000|2025-03-11 04:45:00|12423.9|12419.9|12419.2|12415.2|12423.9|12419.9|12419.2|12415.2|67
1741668600000|2025-03-11 04:50:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|61
1741668900000|2025-03-11 04:55:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|123
1741669200000|2025-03-11 05:00:00|12423.9|12419.9|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|48
1741669500000|2025-03-11 05:05:00|12427|12423|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|97
1741669800000|2025-03-11 05:10:00|12420.8|12416.8|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|103
1741670100000|2025-03-11 05:15:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|129
1741670400000|2025-03-11 05:20:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|54
1741670700000|2025-03-11 05:25:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|66
1741671000000|2025-03-11 05:30:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|110
1741671300000|2025-03-11 05:35:00|||||||||5
1741671600000|2025-03-11 05:40:00|12409.8|12405.8|12403.6|12399.6|12412.9|12408.9|12403.6|12399.6|127
1741671900000|2025-03-11 05:45:00|12405.1|12401.1|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|152
1741672200000|2025-03-11 05:50:00|12405.1|12401.1|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|121
1741672500000|2025-03-11 05:55:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|74
1741672800000|2025-03-11 06:00:00|12405.1|12401.1|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|153
1741673100000|2025-03-11 06:05:00|12409.8|12405.8|12400.4|12396.4|12409.8|12405.8|12400.4|12396.4|90
1741673400000|2025-03-11 06:10:00|12398.9|12394.9|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|137
1741673700000|2025-03-11 06:15:00|12397.3|12393.3|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|228
1741674000000|2025-03-11 06:20:00|12387.9|12383.9|12378.6|12374.6|12387.9|12383.9|12375.4|12371.4|727
1741674300000|2025-03-11 06:25:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12380.1|12376.1|270
1741674600000|2025-03-11 06:30:00|12386.4|12382.4|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|177
1741674900000|2025-03-11 06:35:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|58
1741675200000|2025-03-11 06:40:00|12384.8|12380.8|12383.3|12379.3|12387.9|12383.9|12381.7|12377.7|137
1741675500000|2025-03-11 06:45:00|12381.7|12377.7|12384.8|12380.8|12389.5|12385.5|12381.7|12377.7|255
1741675800000|2025-03-11 06:50:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|137
1741676100000|2025-03-11 06:55:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|98
1741676400000|2025-03-11 07:00:00|12391.1|12387.1|12384.8|12380.8|12397.3|12393.3|12384.8|12380.8|362
1741676700000|2025-03-11 07:05:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|181
1741677000000|2025-03-11 07:10:00|12384.8|12380.8|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|200
1741677300000|2025-03-11 07:15:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12380.1|12376.1|184
1741677600000|2025-03-11 07:20:00|12383.3|12379.3|12378.6|12374.6|12384.8|12380.8|12369.2|12365.2|245
1741677900000|2025-03-11 07:25:00|12377|12373|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|256
1741678200000|2025-03-11 07:30:00|12380.1|12376.1|12391.1|12387.1|12391.1|12387.1|12380.1|12376.1|318
1741678500000|2025-03-11 07:35:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|1536
1741678800000|2025-03-11 07:40:00|12395.8|12391.8|12403.6|12399.6|12403.6|12399.6|12394.2|12390.2|570
1741679100000|2025-03-11 07:45:00|12406.7|12402.7|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|304
1741679400000|2025-03-11 07:50:00|12414.5|12410.5|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|457
1741679700000|2025-03-11 07:55:00|12408.3|12404.3|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|258
1741680000000|2025-03-11 08:00:00|12409.8|12405.8|12403.6|12399.6|12409.8|12405.8|12397.3|12393.3|791
1741680300000|2025-03-11 08:05:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|573
1741680600000|2025-03-11 08:10:00|12400.4|12396.4|12378.6|12374.6|12403.6|12399.6|12378.6|12374.6|513
1741680900000|2025-03-11 08:15:00|12375.4|12371.4|12387.9|12383.9|12387.9|12383.9|12375.4|12371.4|321
1741681200000|2025-03-11 08:20:00|12384.8|12380.8|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|254
1741681500000|2025-03-11 08:25:00|12387.9|12383.9|12381.7|12377.7|12391.1|12387.1|12378.6|12374.6|267
1741681800000|2025-03-11 08:30:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|335
1741682100000|2025-03-11 08:35:00|12387.9|12383.9|12380.1|12376.1|12387.9|12383.9|12378.6|12374.6|426
1741682400000|2025-03-11 08:40:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|321
1741682700000|2025-03-11 08:45:00|12384.8|12380.8|12375.4|12371.4|12387.9|12383.9|12375.4|12371.4|640
1741683000000|2025-03-11 08:50:00|12377|12373|12377|12373|12381.7|12377.7|12375.4|12371.4|449
1741683300000|2025-03-11 08:55:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|238
1741683600000|2025-03-11 09:00:00|12373.9|12369.9|12369.2|12365.2|12375.4|12371.4|12366.1|12362.1|531
1741683900000|2025-03-11 09:05:00|12367.6|12363.6|12378.6|12374.6|12381.7|12377.7|12367.6|12363.6|363
1741684200000|2025-03-11 09:10:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12373.9|12369.9|229
1741684500000|2025-03-11 09:15:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|187
1741684800000|2025-03-11 09:20:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|235
1741685100000|2025-03-11 09:25:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|386
1741685400000|2025-03-11 09:30:00|12369.2|12365.2|12366.1|12362.1|12375.4|12371.4|12366.1|12362.1|555
1741685700000|2025-03-11 09:35:00|12367.6|12363.6|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|292
1741686000000|2025-03-11 09:40:00|12375.4|12371.4|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|374
1741686300000|2025-03-11 09:45:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|515
1741686600000|2025-03-11 09:50:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|200
1741686900000|2025-03-11 09:55:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|666
1741687200000|2025-03-11 10:00:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|388
1741687500000|2025-03-11 10:05:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|221
1741687800000|2025-03-11 10:10:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|238
1741688100000|2025-03-11 10:15:00|12380.1|12376.1|12366.1|12362.1|12380.1|12376.1|12366.1|12362.1|483
1741688400000|2025-03-11 10:20:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|151
1741688700000|2025-03-11 10:25:00|12361.4|12357.4|12353.6|12349.6|12366.1|12362.1|12353.6|12349.6|676
1741689000000|2025-03-11 10:30:00|12352|12348|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|453
1741689300000|2025-03-11 10:35:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12350.4|12346.4|155
1741689600000|2025-03-11 10:40:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|138
1741689900000|2025-03-11 10:45:00|12356.7|12352.7|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|113
1741690200000|2025-03-11 10:50:00|12366.1|12362.1|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|244
1741690500000|2025-03-11 10:55:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|228
1741690800000|2025-03-11 11:00:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|343
1741691100000|2025-03-11 11:05:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|363
1741691400000|2025-03-11 11:10:00|12353.6|12349.6|12341.1|12337.1|12356.7|12352.7|12341.1|12337.1|333
1741691700000|2025-03-11 11:15:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|260
1741692000000|2025-03-11 11:20:00|12344.2|12340.2|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|297
1741692300000|2025-03-11 11:25:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|265
1741692600000|2025-03-11 11:30:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|758
1741692900000|2025-03-11 11:35:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|114
1741693200000|2025-03-11 11:40:00|12336.4|12332.4|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|416
1741693500000|2025-03-11 11:45:00|12334.8|12330.8|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|391
1741693800000|2025-03-11 11:50:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|739
1741694100000|2025-03-11 11:55:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|792
1741694400000|2025-03-11 12:00:00|12334.8|12330.8|12325.4|12321.4|12334.8|12330.8|12322.3|12318.3|1724
1741694700000|2025-03-11 12:05:00|12328.6|12324.6|12334.8|12330.8|12336.4|12332.4|12328.6|12324.6|358
1741695000000|2025-03-11 12:10:00|12331.7|12327.7|12334.8|12330.8|12341.1|12337.1|12331.7|12327.7|717
1741695300000|2025-03-11 12:15:00|12331.7|12327.7|12319.2|12315.2|12331.7|12327.7|12319.2|12315.2|910
1741695600000|2025-03-11 12:20:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|1464
1741695900000|2025-03-11 12:25:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12322.3|12318.3|1082
1741696200000|2025-03-11 12:30:00|12328.6|12324.6|12350.4|12346.4|12350.4|12346.4|12328.6|12324.6|830
1741696500000|2025-03-11 12:35:00|12353.6|12349.6|12344.2|12340.2|12353.6|12349.6|12337.9|12333.9|1567
1741696800000|2025-03-11 12:40:00|12347.3|12343.3|12341.1|12337.1|12350.4|12346.4|12341.1|12337.1|944
1741697100000|2025-03-11 12:45:00|12344.2|12340.2|12356.7|12352.7|12362.9|12358.9|12344.2|12340.2|800
1741697400000|2025-03-11 12:50:00|12355.1|12351.1|12341.1|12337.1|12355.1|12351.1|12341.1|12337.1|791
1741697700000|2025-03-11 12:55:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|515
1741698000000|2025-03-11 13:00:00|12337.9|12333.9|12339.5|12335.5|12344.2|12340.2|12331.7|12327.7|656
1741698300000|2025-03-11 13:05:00|12337.9|12333.9|12322.3|12318.3|12337.9|12333.9|12316.1|12312.1|2085
1741698600000|2025-03-11 13:10:00|12325.4|12321.4|12325.4|12321.4|12331.7|12327.7|12319.2|12315.2|1384
1741698900000|2025-03-11 13:15:00|12322.3|12318.3|12322.3|12318.3|12331.7|12327.7|12316.1|12312.1|646
1741699200000|2025-03-11 13:20:00|12325.4|12321.4|12325.4|12321.4|12331.7|12327.7|12319.2|12315.2|952
1741699500000|2025-03-11 13:25:00|12323.9|12319.9|12328.6|12324.6|12328.6|12324.6|12319.2|12315.2|876
1741699800000|2025-03-11 13:30:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12316.1|12312.1|1667
1741700100000|2025-03-11 13:35:00|12334.8|12330.8|12309.8|12305.8|12344.2|12340.2|12306.7|12302.7|2060
1741700400000|2025-03-11 13:40:00|12306.7|12302.7|12309.8|12305.8|12322.3|12318.3|12303.6|12299.6|2287
1741700700000|2025-03-11 13:45:00|12306.7|12302.7|12309.8|12305.8|12319.2|12315.2|12303.6|12299.6|1882
1741701000000|2025-03-11 13:50:00|12306.7|12302.7|12312.9|12308.9|12319.2|12315.2|12306.7|12302.7|1886
1741701300000|2025-03-11 13:55:00|12316.1|12312.1|12320.8|12316.8|12322.3|12318.3|12312.9|12308.9|1501
1741701600000|2025-03-11 14:00:00|12306.7|12302.7|12347.3|12343.3|12356.7|12352.7|12284.8|12280.8|4200
1741701900000|2025-03-11 14:05:00|12350.4|12346.4|12309.8|12305.8|12350.4|12346.4|12306.7|12302.7|3982
1741702200000|2025-03-11 14:10:00|12306.7|12302.7|12331.7|12327.7|12337.9|12333.9|12303.6|12299.6|2201
1741702500000|2025-03-11 14:15:00|12334.8|12330.8|12337.9|12333.9|12356.7|12352.7|12331.7|12327.7|2431
1741702800000|2025-03-11 14:20:00|12341.1|12337.1|12362.9|12358.9|12369.2|12365.2|12337.9|12333.9|2002
1741703100000|2025-03-11 14:25:00|12366.1|12362.1|12375.4|12371.4|12381.7|12377.7|12362.9|12358.9|1722
1741703400000|2025-03-11 14:30:00|12372.3|12368.3|12378.6|12374.6|12384.8|12380.8|12361.4|12357.4|1966
1741703700000|2025-03-11 14:35:00|12375.4|12371.4|12384.8|12380.8|12387.9|12383.9|12366.1|12362.1|2753
1741704000000|2025-03-11 14:40:00|12381.7|12377.7|12375.4|12371.4|12397.3|12393.3|12362.9|12358.9|2020
1741704300000|2025-03-11 14:45:00|12378.6|12374.6|12366.1|12362.1|12378.6|12374.6|12359.8|12355.8|1999
1741704600000|2025-03-11 14:50:00|12362.9|12358.9|12328.6|12324.6|12366.1|12362.1|12328.6|12324.6|2057
1741704900000|2025-03-11 14:55:00|12331.7|12327.7|12347.3|12343.3|12350.4|12346.4|12328.6|12324.6|2719
1741705200000|2025-03-11 15:00:00|12350.4|12346.4|12341.1|12337.1|12356.7|12352.7|12337.9|12333.9|1635
1741705500000|2025-03-11 15:05:00|12337.9|12333.9|12309.8|12305.8|12337.9|12333.9|12306.7|12302.7|2000
1741705800000|2025-03-11 15:10:00|12311.4|12307.4|12297.3|12293.3|12316.1|12312.1|12291.1|12287.1|2068
1741706100000|2025-03-11 15:15:00|12295.8|12291.8|12287.9|12283.9|12300.4|12296.4|12284.8|12280.8|1917
1741706400000|2025-03-11 15:20:00|12291.1|12287.1|12294.2|12290.2|12297.3|12293.3|12281.7|12277.7|2417
1741706700000|2025-03-11 15:25:00|12291.1|12287.1|12269.2|12265.2|12291.1|12287.1|12259.8|12255.8|2658
1741707000000|2025-03-11 15:30:00|12266.1|12262.1|12259.8|12255.8|12269.2|12265.2|12250.4|12246.4|2466
1741707300000|2025-03-11 15:35:00|12258.3|12254.3|12256.7|12252.7|12266.1|12262.1|12250.4|12246.4|1333
1741707600000|2025-03-11 15:40:00|12255.1|12251.1|12262.9|12258.9|12266.1|12262.1|12244.2|12240.2|1726
1741707900000|2025-03-11 15:45:00|12266.1|12262.1|12256.7|12252.7|12278.6|12274.6|12253.6|12249.6|1963
1741708200000|2025-03-11 15:50:00|12253.6|12249.6|12244.2|12240.2|12256.7|12252.7|12241.1|12237.1|1465
1741708500000|2025-03-11 15:55:00|12247.3|12243.3|12262.9|12258.9|12262.9|12258.9|12244.2|12240.2|1183
1741708800000|2025-03-11 16:00:00|12266.1|12262.1|12269.2|12265.2|12275.4|12271.4|12266.1|12262.1|2389
1741709100000|2025-03-11 16:05:00|12272.3|12268.3|12281.7|12277.7|12287.9|12283.9|12272.3|12268.3|1482
1741709400000|2025-03-11 16:10:00|12283.3|12279.3|12291.1|12287.1|12294.2|12290.2|12281.7|12277.7|1506
1741709700000|2025-03-11 16:15:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12278.6|12274.6|1136
1741710000000|2025-03-11 16:20:00|12289.5|12285.5|12287.9|12283.9|12294.2|12290.2|12278.6|12274.6|1300
1741710300000|2025-03-11 16:25:00|12284.8|12280.8|12278.6|12274.6|12287.9|12283.9|12269.2|12265.2|1228
1741710600000|2025-03-11 16:30:00|12275.4|12271.4|12275.4|12271.4|12281.7|12277.7|12272.3|12268.3|1240
1741710900000|2025-03-11 16:35:00|12278.6|12274.6|12284.8|12280.8|12287.9|12283.9|12272.3|12268.3|717
1741711200000|2025-03-11 16:40:00|12281.7|12277.7|12281.7|12277.7|12287.9|12283.9|12278.6|12274.6|1115
1741711500000|2025-03-11 16:45:00|12284.8|12280.8|12275.4|12271.4|12284.8|12280.8|12275.4|12271.4|730
1741711800000|2025-03-11 16:50:00|12278.6|12274.6|12281.7|12277.7|12284.8|12280.8|12272.3|12268.3|1296
1741712100000|2025-03-11 16:55:00|12278.6|12274.6|12284.8|12280.8|12287.9|12283.9|12272.3|12268.3|590
1741712400000|2025-03-11 17:00:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|818
1741712700000|2025-03-11 17:05:00|12287.9|12283.9|12294.2|12290.2|12297.3|12293.3|12284.8|12280.8|1061
1741713000000|2025-03-11 17:10:00|12291.1|12287.1|12297.3|12293.3|12303.6|12299.6|12291.1|12287.1|1336
1741713300000|2025-03-11 17:15:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12287.9|12283.9|870
1741713600000|2025-03-11 17:20:00|12300.4|12296.4|12309.8|12305.8|12319.2|12315.2|12297.3|12293.3|1184
1741713900000|2025-03-11 17:25:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|1868
1741714200000|2025-03-11 17:30:00|12312.9|12308.9|12319.2|12315.2|12322.3|12318.3|12306.7|12302.7|2223
1741714500000|2025-03-11 17:35:00|12316.1|12312.1|12316.1|12312.1|12328.6|12324.6|12316.1|12312.1|1290
1741714800000|2025-03-11 17:40:00|12312.9|12308.9|12300.4|12296.4|12312.9|12308.9|12300.4|12296.4|848
1741715100000|2025-03-11 17:45:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12281.7|12277.7|2107
1741715400000|2025-03-11 17:50:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12281.7|12277.7|1301
1741715700000|2025-03-11 17:55:00|12294.2|12290.2|12300.4|12296.4|12306.7|12302.7|12291.1|12287.1|1136
1741716000000|2025-03-11 18:00:00|12302|12298|12272.3|12268.3|12303.6|12299.6|12269.2|12265.2|2061
1741716300000|2025-03-11 18:05:00|12269.2|12265.2|12262.9|12258.9|12272.3|12268.3|12256.7|12252.7|1222
1741716600000|2025-03-11 18:10:00|12259.8|12255.8|12253.6|12249.6|12262.9|12258.9|12253.6|12249.6|793
1741716900000|2025-03-11 18:15:00|12256.7|12252.7|12244.2|12240.2|12256.7|12252.7|12244.2|12240.2|1577
1741717200000|2025-03-11 18:20:00|12241.1|12237.1|12231.7|12227.7|12244.2|12240.2|12225.4|12221.4|1947
1741717500000|2025-03-11 18:25:00|12234.8|12230.8|12244.2|12240.2|12247.3|12243.3|12231.7|12227.7|3087
1741717800000|2025-03-11 18:30:00|12245.8|12241.8|12250.4|12246.4|12250.4|12246.4|12237.9|12233.9|2366
1741718100000|2025-03-11 18:35:00|12247.3|12243.3|12241.1|12237.1|12250.4|12246.4|12241.1|12237.1|1076
1741718400000|2025-03-11 18:40:00|12244.2|12240.2|12225.4|12221.4|12247.3|12243.3|12219.2|12215.2|3596
1741718700000|2025-03-11 18:45:00|12222.3|12218.3|12225.4|12221.4|12234.8|12230.8|12222.3|12218.3|2074
1741719000000|2025-03-11 18:50:00|12222.3|12218.3|12216.1|12212.1|12222.3|12218.3|12212.9|12208.9|1728
1741719300000|2025-03-11 18:55:00|12219.2|12215.2|12231.7|12227.7|12234.8|12230.8|12216.1|12212.1|2706
1741719600000|2025-03-11 19:00:00|12234.8|12230.8|12244.2|12240.2|12250.4|12246.4|12234.8|12230.8|1715
1741719900000|2025-03-11 19:05:00|12241.1|12237.1|12231.7|12227.7|12247.3|12243.3|12231.7|12227.7|1636
1741720200000|2025-03-11 19:10:00|12228.6|12224.6|12237.9|12233.9|12237.9|12233.9|12228.6|12224.6|1707
1741720500000|2025-03-11 19:15:00|12234.8|12230.8|12247.3|12243.3|12247.3|12243.3|12234.8|12230.8|818
1741720800000|2025-03-11 19:20:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12237.9|12233.9|732
1741721100000|2025-03-11 19:25:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|693
1741721400000|2025-03-11 19:30:00|12256.7|12252.7|12248.9|12244.9|12256.7|12252.7|12241.1|12237.1|1536
1741721700000|2025-03-11 19:35:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|512
1741722000000|2025-03-11 19:40:00|12253.6|12249.6|12241.1|12237.1|12253.6|12249.6|12237.9|12233.9|1223
1741722300000|2025-03-11 19:45:00|12237.9|12233.9|12234.8|12230.8|12253.6|12249.6|12234.8|12230.8|2327
1741722600000|2025-03-11 19:50:00|12237.9|12233.9|12247.3|12243.3|12247.3|12243.3|12234.8|12230.8|1379
1741722900000|2025-03-11 19:55:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|2212
1741723200000|2025-03-11 20:00:00|12253.6|12249.6|12241.1|12237.1|12253.6|12249.6|12237.9|12233.9|3084
1741723500000|2025-03-11 20:05:00|12242.6|12238.6|12244.2|12240.2|12247.3|12243.3|12237.9|12233.9|1213
1741723800000|2025-03-11 20:10:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|504
1741724100000|2025-03-11 20:15:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|810
1741724400000|2025-03-11 20:20:00|12244.2|12240.2|12253.6|12249.6|12253.6|12249.6|12244.2|12240.2|496
1741724700000|2025-03-11 20:25:00|12256.7|12252.7|12250.4|12246.4|12256.7|12252.7|12247.3|12243.3|1054
1741725000000|2025-03-11 20:30:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|384
1741725300000|2025-03-11 20:35:00|12247.3|12243.3|12245.8|12241.8|12247.3|12243.3|12241.1|12237.1|1281
1741725600000|2025-03-11 20:40:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|330
1741725900000|2025-03-11 20:45:00|12245.8|12241.8|12247.3|12243.3|12250.4|12246.4|12241.1|12237.1|846
1741726200000|2025-03-11 20:50:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|820
1741726500000|2025-03-11 20:55:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12245.8|12241.8|463
1741730400000|2025-03-11 22:00:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12237.9|12233.9|131
1741730700000|2025-03-11 22:05:00|||||||||36
1741731000000|2025-03-11 22:10:00|12242.6|12238.6|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|102
1741731300000|2025-03-11 22:15:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|29
1741731600000|2025-03-11 22:20:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|106
1741731900000|2025-03-11 22:25:00|12244.2|12240.2|12242.6|12238.6|12244.2|12240.2|12241.1|12237.1|55
1741732200000|2025-03-11 22:30:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|176
1741732500000|2025-03-11 22:35:00|12245.8|12241.8|12247.3|12243.3|12247.3|12243.3|12245.8|12241.8|83
1741732800000|2025-03-11 22:40:00|12245.8|12241.8|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|195
1741733100000|2025-03-11 22:45:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|67
1741733400000|2025-03-11 22:50:00|12255.1|12251.1|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|229
1741733700000|2025-03-11 22:55:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|95
1741734000000|2025-03-11 23:00:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|88
1741734300000|2025-03-11 23:05:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|122
1741734600000|2025-03-11 23:10:00|12258.3|12254.3|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|18
1741734900000|2025-03-11 23:15:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|39
1741735200000|2025-03-11 23:20:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|176
1741735500000|2025-03-11 23:25:00|12247.3|12243.3|12250.4|12246.4|12252|12248|12247.3|12243.3|47
1741735800000|2025-03-11 23:30:00|12253.6|12249.6|12252|12248|12253.6|12249.6|12250.4|12246.4|155
1741736100000|2025-03-11 23:35:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12248.9|12244.9|51
1741736400000|2025-03-11 23:40:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|103
1741736700000|2025-03-11 23:45:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|61
1741737000000|2025-03-11 23:50:00|12248.9|12244.9|12250.4|12246.4|12250.4|12246.4|12248.9|12244.9|30
1741737300000|2025-03-11 23:55:00|12252|12248|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|216
1741737600000|2025-03-12 00:00:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|170
1741737900000|2025-03-12 00:05:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|128
1741738200000|2025-03-12 00:10:00|12248.9|12244.9|12252|12248|12253.6|12249.6|12247.3|12243.3|238
1741738500000|2025-03-12 00:15:00|12253.6|12249.6|12259.8|12255.8|12262.9|12258.9|12250.4|12246.4|365
1741738800000|2025-03-12 00:20:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|151
1741739100000|2025-03-12 00:25:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|130
1741739400000|2025-03-12 00:30:00|12262.9|12258.9|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|144
1741739700000|2025-03-12 00:35:00|12270.8|12266.8|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|168
1741740000000|2025-03-12 00:40:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|176
1741740300000|2025-03-12 00:45:00|||||||||109
1741740600000|2025-03-12 00:50:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|457
1741740900000|2025-03-12 00:55:00|12245.8|12241.8|12237.9|12233.9|12247.3|12243.3|12234.8|12230.8|651
1741741200000|2025-03-12 01:00:00|12241.1|12237.1|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|340
1741741500000|2025-03-12 01:05:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|255
1741741800000|2025-03-12 01:10:00|12253.6|12249.6|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|166
1741742100000|2025-03-12 01:15:00|12245.8|12241.8|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|127
1741742400000|2025-03-12 01:20:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|47
1741742700000|2025-03-12 01:25:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|60
1741743000000|2025-03-12 01:30:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|60
1741743300000|2025-03-12 01:35:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|227
1741743600000|2025-03-12 01:40:00|12248.9|12244.9|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|247
1741743900000|2025-03-12 01:45:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12245.8|12241.8|34
1741744200000|2025-03-12 01:50:00|||||||||25
1741744500000|2025-03-12 01:55:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|111
1741744800000|2025-03-12 02:00:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|163
1741745100000|2025-03-12 02:05:00|12255.1|12251.1|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|116
1741745400000|2025-03-12 02:10:00|12252|12248|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|47
1741745700000|2025-03-12 02:15:00|12252|12248|12253.6|12249.6|12253.6|12249.6|12252|12248|11
1741746000000|2025-03-12 02:20:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|120
1741746300000|2025-03-12 02:25:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|425
1741746600000|2025-03-12 02:30:00|||||||||76
1741746900000|2025-03-12 02:35:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|139
1741747200000|2025-03-12 02:40:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|101
1741747500000|2025-03-12 02:45:00|12252|12248|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|91
1741747800000|2025-03-12 02:50:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|119
1741748100000|2025-03-12 02:55:00|12248.9|12244.9|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|146
1741748400000|2025-03-12 03:00:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|58
1741748700000|2025-03-12 03:05:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|90
1741749000000|2025-03-12 03:10:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|89
1741749300000|2025-03-12 03:15:00|12250.4|12246.4|12252|12248|12253.6|12249.6|12250.4|12246.4|147
1741749600000|2025-03-12 03:20:00|12253.6|12249.6|12259.8|12255.8|12259.8|12255.8|12252|12248|228
1741749900000|2025-03-12 03:25:00|12258.3|12254.3|12255.1|12251.1|12259.8|12255.8|12253.6|12249.6|49
1741750200000|2025-03-12 03:30:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|75
1741750500000|2025-03-12 03:35:00|12255.1|12251.1|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|80
1741750800000|2025-03-12 03:40:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|94
1741751100000|2025-03-12 03:45:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|77
1741751400000|2025-03-12 03:50:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|81
1741751700000|2025-03-12 03:55:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|131
1741752000000|2025-03-12 04:00:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|107
1741752300000|2025-03-12 04:05:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|101
1741752600000|2025-03-12 04:10:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|88
1741752900000|2025-03-12 04:15:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|57
1741753200000|2025-03-12 04:20:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|114
1741753500000|2025-03-12 04:25:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|57
1741753800000|2025-03-12 04:30:00|12252|12248|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|70
1741754100000|2025-03-12 04:35:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|22
1741754400000|2025-03-12 04:40:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|24
1741754700000|2025-03-12 04:45:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|16
1741755000000|2025-03-12 04:50:00|||||||||3
1741755300000|2025-03-12 04:55:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|47
1741755600000|2025-03-12 05:00:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|34
1741755900000|2025-03-12 05:05:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|29
1741756200000|2025-03-12 05:10:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|44
1741756500000|2025-03-12 05:15:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|73
1741756800000|2025-03-12 05:20:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|83
1741757100000|2025-03-12 05:25:00|12258.3|12254.3|12259.8|12255.8|12259.8|12255.8|12258.3|12254.3|234
1741757400000|2025-03-12 05:30:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|112
1741757700000|2025-03-12 05:35:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|137
1741758000000|2025-03-12 05:40:00|12255.1|12251.1|12256.7|12252.7|12256.7|12252.7|12255.1|12251.1|11
1741758300000|2025-03-12 05:45:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|35
1741758600000|2025-03-12 05:50:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|56
1741758900000|2025-03-12 05:55:00|12256.7|12252.7|12258.3|12254.3|12259.8|12255.8|12256.7|12252.7|99
1741759200000|2025-03-12 06:00:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|139
1741759500000|2025-03-12 06:05:00|12261.4|12257.4|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|145
1741759800000|2025-03-12 06:10:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|64
1741760100000|2025-03-12 06:15:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|27
1741760400000|2025-03-12 06:20:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|110
1741760700000|2025-03-12 06:25:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|78
1741761000000|2025-03-12 06:30:00|12270.8|12266.8|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|81
1741761300000|2025-03-12 06:35:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|48
1741761600000|2025-03-12 06:40:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|29
1741761900000|2025-03-12 06:45:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|21
1741762200000|2025-03-12 06:50:00|12270.8|12266.8|12270.8|12266.8|12272.3|12268.3|12266.1|12262.1|159
1741762500000|2025-03-12 06:55:00|12269.2|12265.2|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|237
1741762800000|2025-03-12 07:00:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|326
1741763100000|2025-03-12 07:05:00|12270.8|12266.8|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|213
1741763400000|2025-03-12 07:10:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|249
1741763700000|2025-03-12 07:15:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|184
1741764000000|2025-03-12 07:20:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|279
1741764300000|2025-03-12 07:25:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|290
1741764600000|2025-03-12 07:30:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|113
1741764900000|2025-03-12 07:35:00|12275.4|12271.4|12272.3|12268.3|12281.7|12277.7|12272.3|12268.3|257
1741765200000|2025-03-12 07:40:00|12270.8|12266.8|12266.1|12262.1|12272.3|12268.3|12262.9|12258.9|238
1741765500000|2025-03-12 07:45:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|159
1741765800000|2025-03-12 07:50:00|12259.8|12255.8|12259.8|12255.8|12261.4|12257.4|12259.8|12255.8|169
1741766100000|2025-03-12 07:55:00|12258.3|12254.3|12250.4|12246.4|12259.8|12255.8|12250.4|12246.4|383
1741766400000|2025-03-12 08:00:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|401
1741766700000|2025-03-12 08:05:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|350
1741767000000|2025-03-12 08:10:00|12250.4|12246.4|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|390
1741767300000|2025-03-12 08:15:00|12253.6|12249.6|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|555
1741767600000|2025-03-12 08:20:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|421
1741767900000|2025-03-12 08:25:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|259
1741768200000|2025-03-12 08:30:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|245
1741768500000|2025-03-12 08:35:00|12256.7|12252.7|12250.4|12246.4|12256.7|12252.7|12244.2|12240.2|221
1741768800000|2025-03-12 08:40:00|12248.9|12244.9|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|308
1741769100000|2025-03-12 08:45:00|12245.8|12241.8|12250.4|12246.4|12250.4|12246.4|12241.1|12237.1|591
1741769400000|2025-03-12 08:50:00|12248.9|12244.9|12256.7|12252.7|12262.9|12258.9|12244.2|12240.2|583
1741769700000|2025-03-12 08:55:00|12253.6|12249.6|12256.7|12252.7|12259.8|12255.8|12250.4|12246.4|559
1741770000000|2025-03-12 09:00:00|12253.6|12249.6|12256.7|12252.7|12262.9|12258.9|12250.4|12246.4|440
1741770300000|2025-03-12 09:05:00|12253.6|12249.6|12266.1|12262.1|12266.1|12262.1|12253.6|12249.6|384
1741770600000|2025-03-12 09:10:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|399
1741770900000|2025-03-12 09:15:00|12262.9|12258.9|12250.4|12246.4|12262.9|12258.9|12250.4|12246.4|435
1741771200000|2025-03-12 09:20:00|12252|12248|12253.6|12249.6|12256.7|12252.7|12252|12248|58
1741771500000|2025-03-12 09:25:00|12255.1|12251.1|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|61
1741771800000|2025-03-12 09:30:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12256.7|12252.7|323
1741772100000|2025-03-12 09:35:00|12262.9|12258.9|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|456
1741772400000|2025-03-12 09:40:00|12259.8|12255.8|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|173
1741772700000|2025-03-12 09:45:00|12262.9|12258.9|12256.7|12252.7|12266.1|12262.1|12256.7|12252.7|411
1741773000000|2025-03-12 09:50:00|12253.6|12249.6|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|67
1741773300000|2025-03-12 09:55:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|173
1741773600000|2025-03-12 10:00:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|175
1741773900000|2025-03-12 10:05:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|322
1741774200000|2025-03-12 10:10:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|120
1741774500000|2025-03-12 10:15:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|88
1741774800000|2025-03-12 10:20:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|269
1741775100000|2025-03-12 10:25:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|332
1741775400000|2025-03-12 10:30:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|282
1741775700000|2025-03-12 10:35:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|163
1741776000000|2025-03-12 10:40:00|12252|12248|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|83
1741776300000|2025-03-12 10:45:00|12248.9|12244.9|12241.1|12237.1|12250.4|12246.4|12241.1|12237.1|309
1741776600000|2025-03-12 10:50:00|12244.2|12240.2|12242.6|12238.6|12244.2|12240.2|12241.1|12237.1|372
1741776900000|2025-03-12 10:55:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|452
1741777200000|2025-03-12 11:00:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|540
1741777500000|2025-03-12 11:05:00|12241.1|12237.1|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|562
1741777800000|2025-03-12 11:10:00|12242.6|12238.6|12241.1|12237.1|12242.6|12238.6|12237.9|12233.9|567
1741778100000|2025-03-12 11:15:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|481
1741778400000|2025-03-12 11:20:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12231.7|12227.7|607
1741778700000|2025-03-12 11:25:00|12236.4|12232.4|12241.1|12237.1|12244.2|12240.2|12234.8|12230.8|903
1741779000000|2025-03-12 11:30:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12231.7|12227.7|373
1741779300000|2025-03-12 11:35:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|511
1741779600000|2025-03-12 11:40:00|12237.9|12233.9|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|630
1741779900000|2025-03-12 11:45:00|12242.6|12238.6|12234.8|12230.8|12244.2|12240.2|12234.8|12230.8|488
1741780200000|2025-03-12 11:50:00|12236.4|12232.4|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|383
1741780500000|2025-03-12 11:55:00|12236.4|12232.4|12228.6|12224.6|12237.9|12233.9|12225.4|12221.4|626
1741780800000|2025-03-12 12:00:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12227|12223|548
1741781100000|2025-03-12 12:05:00|12225.4|12221.4|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|721
1741781400000|2025-03-12 12:10:00|12231.7|12227.7|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|953
1741781700000|2025-03-12 12:15:00|12225.4|12221.4|12216.1|12212.1|12225.4|12221.4|12212.9|12208.9|876
1741782000000|2025-03-12 12:20:00|12219.2|12215.2|12209.8|12205.8|12219.2|12215.2|12206.7|12202.7|853
1741782300000|2025-03-12 12:25:00|12212.9|12208.9|12205.1|12201.1|12212.9|12208.9|12197.3|12193.3|1252
1741782600000|2025-03-12 12:30:00|12206.7|12202.7|12206.7|12202.7|12300.4|12296.4|12197.3|12193.3|5151
1741782900000|2025-03-12 12:35:00|12203.6|12199.6|12169.2|12165.2|12209.8|12205.8|12159.8|12155.8|4755
1741783200000|2025-03-12 12:40:00|12172.3|12168.3|12194.2|12190.2|12194.2|12190.2|12169.2|12165.2|2562
1741783500000|2025-03-12 12:45:00|12197.3|12193.3|12212.9|12208.9|12212.9|12208.9|12194.2|12190.2|2730
1741783800000|2025-03-12 12:50:00|12209.8|12205.8|12187.9|12183.9|12212.9|12208.9|12187.9|12183.9|1856
1741784100000|2025-03-12 12:55:00|12191.1|12187.1|12177|12173|12194.2|12190.2|12175.4|12171.4|2317
1741784400000|2025-03-12 13:00:00|12178.6|12174.6|12187.9|12183.9|12194.2|12190.2|12175.4|12171.4|2080
1741784700000|2025-03-12 13:05:00|12189.5|12185.5|12187.9|12183.9|12200.4|12196.4|12178.6|12174.6|2135
1741785000000|2025-03-12 13:10:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12172.3|12168.3|1650
1741785300000|2025-03-12 13:15:00|12181.7|12177.7|12191.1|12187.1|12194.2|12190.2|12178.6|12174.6|1372
1741785600000|2025-03-12 13:20:00|12187.9|12183.9|12200.4|12196.4|12203.6|12199.6|12184.8|12180.8|1131
1741785900000|2025-03-12 13:25:00|12197.3|12193.3|12194.2|12190.2|12198.9|12194.9|12181.7|12177.7|1389
1741786200000|2025-03-12 13:30:00|12197.3|12193.3|12197.3|12193.3|12203.6|12199.6|12191.1|12187.1|1179
1741786500000|2025-03-12 13:35:00|12194.2|12190.2|12187.9|12183.9|12197.3|12193.3|12184.8|12180.8|1520
1741786800000|2025-03-12 13:40:00|12191.1|12187.1|12197.3|12193.3|12197.3|12193.3|12181.7|12177.7|985
1741787100000|2025-03-12 13:45:00|12200.4|12196.4|12194.2|12190.2|12200.4|12196.4|12181.7|12177.7|1793
1741787400000|2025-03-12 13:50:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12172.3|12168.3|3119
1741787700000|2025-03-12 13:55:00|12197.3|12193.3|12187.9|12183.9|12206.7|12202.7|12187.9|12183.9|1644
1741788000000|2025-03-12 14:00:00|12191.1|12187.1|12194.2|12190.2|12216.1|12212.1|12191.1|12187.1|1702
1741788300000|2025-03-12 14:05:00|12197.3|12193.3|12181.7|12177.7|12200.4|12196.4|12181.7|12177.7|1867
1741788600000|2025-03-12 14:10:00|12178.6|12174.6|12181.7|12177.7|12184.8|12180.8|12175.4|12171.4|2177
1741788900000|2025-03-12 14:15:00|12184.8|12180.8|12191.1|12187.1|12203.6|12199.6|12181.7|12177.7|1641
1741789200000|2025-03-12 14:20:00|12194.2|12190.2|12197.3|12193.3|12203.6|12199.6|12187.9|12183.9|1383
1741789500000|2025-03-12 14:25:00|12200.4|12196.4|12197.3|12193.3|12203.6|12199.6|12194.2|12190.2|1234
1741789800000|2025-03-12 14:30:00|12194.2|12190.2|12219.2|12215.2|12219.2|12215.2|12194.2|12190.2|2143
1741790100000|2025-03-12 14:35:00|12216.1|12212.1|12231.7|12227.7|12231.7|12227.7|12216.1|12212.1|2405
1741790400000|2025-03-12 14:40:00|12234.8|12230.8|12228.6|12224.6|12241.1|12237.1|12228.6|12224.6|2613
1741790700000|2025-03-12 14:45:00|12225.4|12221.4|12231.7|12227.7|12234.8|12230.8|12222.3|12218.3|1328
1741791000000|2025-03-12 14:50:00|12228.6|12224.6|12209.8|12205.8|12234.8|12230.8|12206.7|12202.7|1169
1741791300000|2025-03-12 14:55:00|12212.9|12208.9|12216.1|12212.1|12222.3|12218.3|12212.9|12208.9|1959
1741791600000|2025-03-12 15:00:00|12219.2|12215.2|12231.7|12227.7|12234.8|12230.8|12212.9|12208.9|2052
1741791900000|2025-03-12 15:05:00|12233.3|12229.3|12236.4|12232.4|12237.9|12233.9|12222.3|12218.3|909
1741792200000|2025-03-12 15:10:00|12234.8|12230.8|12225.4|12221.4|12237.9|12233.9|12222.3|12218.3|1851
1741792500000|2025-03-12 15:15:00|12222.3|12218.3|12216.1|12212.1|12228.6|12224.6|12212.9|12208.9|1422
1741792800000|2025-03-12 15:20:00|12214.5|12210.5|12206.7|12202.7|12216.1|12212.1|12206.7|12202.7|866
1741793100000|2025-03-12 15:25:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12203.6|12199.6|866
1741793400000|2025-03-12 15:30:00|12206.7|12202.7|12200.4|12196.4|12209.8|12205.8|12197.3|12193.3|1159
1741793700000|2025-03-12 15:35:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12191.1|12187.1|1044
1741794000000|2025-03-12 15:40:00|12194.2|12190.2|12187.9|12183.9|12194.2|12190.2|12181.7|12177.7|858
1741794300000|2025-03-12 15:45:00|12191.1|12187.1|12197.3|12193.3|12197.3|12193.3|12181.7|12177.7|1778
1741794600000|2025-03-12 15:50:00|12194.2|12190.2|12191.1|12187.1|12197.3|12193.3|12187.9|12183.9|1168
1741794900000|2025-03-12 15:55:00|12187.9|12183.9|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|501
1741795200000|2025-03-12 16:00:00|12191.1|12187.1|12187.9|12183.9|12194.2|12190.2|12184.8|12180.8|898
1741795500000|2025-03-12 16:05:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12178.6|12174.6|1081
1741795800000|2025-03-12 16:10:00|12181.7|12177.7|12172.3|12168.3|12184.8|12180.8|12172.3|12168.3|1056
1741796100000|2025-03-12 16:15:00|12175.4|12171.4|12172.3|12168.3|12181.7|12177.7|12172.3|12168.3|936
1741796400000|2025-03-12 16:20:00|12170.8|12166.8|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|847
1741796700000|2025-03-12 16:25:00|12172.3|12168.3|12175.4|12171.4|12178.6|12174.6|12169.2|12165.2|963
1741797000000|2025-03-12 16:30:00|12172.3|12168.3|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|393
1741797300000|2025-03-12 16:35:00|12180.1|12176.1|12184.8|12180.8|12187.9|12183.9|12178.6|12174.6|300
1741797600000|2025-03-12 16:40:00|12187.9|12183.9|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|421
1741797900000|2025-03-12 16:45:00|12187.9|12183.9|12181.7|12177.7|12194.2|12190.2|12181.7|12177.7|687
1741798200000|2025-03-12 16:50:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|985
1741798500000|2025-03-12 16:55:00|12181.7|12177.7|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|854
1741798800000|2025-03-12 17:00:00|12183.3|12179.3|12197.3|12193.3|12200.4|12196.4|12181.7|12177.7|1372
1741799100000|2025-03-12 17:05:00|12200.4|12196.4|12197.3|12193.3|12203.6|12199.6|12194.2|12190.2|1153
1741799400000|2025-03-12 17:10:00|12200.4|12196.4|12187.9|12183.9|12200.4|12196.4|12187.9|12183.9|1121
1741799700000|2025-03-12 17:15:00|12191.1|12187.1|12197.3|12193.3|12203.6|12199.6|12191.1|12187.1|1182
1741800000000|2025-03-12 17:20:00|12194.2|12190.2|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|582
1741800300000|2025-03-12 17:25:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|340
1741800600000|2025-03-12 17:30:00|12194.2|12190.2|12187.9|12183.9|12194.2|12190.2|12181.7|12177.7|519
1741800900000|2025-03-12 17:35:00|12186.4|12182.4|12191.1|12187.1|12191.1|12187.1|12181.7|12177.7|832
1741801200000|2025-03-12 17:40:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|494
1741801500000|2025-03-12 17:45:00|12187.9|12183.9|12203.6|12199.6|12203.6|12199.6|12187.9|12183.9|806
1741801800000|2025-03-12 17:50:00|12206.7|12202.7|12216.1|12212.1|12216.1|12212.1|12206.7|12202.7|589
1741802100000|2025-03-12 17:55:00|12212.9|12208.9|12219.2|12215.2|12225.4|12221.4|12212.9|12208.9|1841
1741802400000|2025-03-12 18:00:00|12222.3|12218.3|12209.8|12205.8|12222.3|12218.3|12209.8|12205.8|622
1741802700000|2025-03-12 18:05:00|12212.9|12208.9|12200.4|12196.4|12212.9|12208.9|12197.3|12193.3|877
1741803000000|2025-03-12 18:10:00|12198.9|12194.9|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|782
1741803300000|2025-03-12 18:15:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|287
1741803600000|2025-03-12 18:20:00|12187.9|12183.9|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|532
1741803900000|2025-03-12 18:25:00|12189.5|12185.5|12181.7|12177.7|12194.2|12190.2|12181.7|12177.7|858
1741804200000|2025-03-12 18:30:00|12184.8|12180.8|12178.6|12174.6|12184.8|12180.8|12175.4|12171.4|1321
1741804500000|2025-03-12 18:35:00|12181.7|12177.7|12172.3|12168.3|12184.8|12180.8|12172.3|12168.3|696
1741804800000|2025-03-12 18:40:00|12173.9|12169.9|12172.3|12168.3|12178.6|12174.6|12169.2|12165.2|503
1741805100000|2025-03-12 18:45:00|12175.4|12171.4|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|439
1741805400000|2025-03-12 18:50:00|12177|12173|12184.8|12180.8|12184.8|12180.8|12175.4|12171.4|504
1741805700000|2025-03-12 18:55:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12175.4|12171.4|1826
1741806000000|2025-03-12 19:00:00|12184.8|12180.8|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|1232
1741806300000|2025-03-12 19:05:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12181.7|12177.7|1075
1741806600000|2025-03-12 19:10:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|723
1741806900000|2025-03-12 19:15:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12181.7|12177.7|476
1741807200000|2025-03-12 19:20:00|12184.8|12180.8|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|460
1741807500000|2025-03-12 19:25:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|787
1741807800000|2025-03-12 19:30:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|1012
1741808100000|2025-03-12 19:35:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|723
1741808400000|2025-03-12 19:40:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|743
1741808700000|2025-03-12 19:45:00|12175.4|12171.4|12172.3|12168.3|12178.6|12174.6|12169.2|12165.2|1351
1741809000000|2025-03-12 19:50:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|1418
1741809300000|2025-03-12 19:55:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12159.8|12155.8|7560
1741809600000|2025-03-12 20:00:00|12175.4|12171.4|12169.2|12165.2|12175.4|12171.4|12166.1|12162.1|2337
1741809900000|2025-03-12 20:05:00|12166.1|12162.1|12178.6|12174.6|12178.6|12174.6|12166.1|12162.1|934
1741810200000|2025-03-12 20:10:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|654
1741810500000|2025-03-12 20:15:00|12175.4|12171.4|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|515
1741810800000|2025-03-12 20:20:00|||||||||143
1741811100000|2025-03-12 20:25:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|1769
1741811400000|2025-03-12 20:30:00|12172.3|12168.3|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|755
1741811700000|2025-03-12 20:35:00|12181.7|12177.7|12172.3|12168.3|12181.7|12177.7|12172.3|12168.3|353
1741812000000|2025-03-12 20:40:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|1162
1741812300000|2025-03-12 20:45:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|770
1741812600000|2025-03-12 20:50:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|269
1741812900000|2025-03-12 20:55:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|471
1741816800000|2025-03-12 22:00:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|59
1741817100000|2025-03-12 22:05:00|||||||||3
1741817400000|2025-03-12 22:10:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|29
1741817700000|2025-03-12 22:15:00|12181.7|12177.7|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|84
1741818000000|2025-03-12 22:20:00|12177|12173|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|94
1741818300000|2025-03-12 22:25:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|28
1741818600000|2025-03-12 22:30:00|||||||||3
1741818900000|2025-03-12 22:35:00|||||||||4
1741819500000|2025-03-12 22:45:00|12173.9|12169.9|12175.4|12171.4|12175.4|12171.4|12173.9|12169.9|29
1741819800000|2025-03-12 22:50:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|68
1741820100000|2025-03-12 22:55:00|||||||||7
1741820400000|2025-03-12 23:00:00|12175.4|12171.4|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|108
1741820700000|2025-03-12 23:05:00|12170.8|12166.8|12169.2|12165.2|12170.8|12166.8|12169.2|12165.2|66
1741821000000|2025-03-12 23:10:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|173
1741821300000|2025-03-12 23:15:00|12169.2|12165.2|12167.6|12163.6|12169.2|12165.2|12166.1|12162.1|81
1741821600000|2025-03-12 23:20:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|56
1741821900000|2025-03-12 23:25:00|||||||||23
1741822200000|2025-03-12 23:30:00|||||||||35
1741822500000|2025-03-12 23:35:00|12167.6|12163.6|12166.1|12162.1|12167.6|12163.6|12166.1|12162.1|49
1741822800000|2025-03-12 23:40:00|||||||||79
1741823100000|2025-03-12 23:45:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|46
1741823400000|2025-03-12 23:50:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|100
1741823700000|2025-03-12 23:55:00|||||||||98
1741824000000|2025-03-13 00:00:00|12164.5|12160.5|12169.2|12165.2|12169.2|12165.2|12162.9|12158.9|281
1741824300000|2025-03-13 00:05:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|70
1741824600000|2025-03-13 00:10:00|12167.6|12163.6|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|112
1741824900000|2025-03-13 00:15:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|124
1741825200000|2025-03-13 00:20:00|12169.2|12165.2|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|154
1741825500000|2025-03-13 00:25:00|||||||||22
1741825800000|2025-03-13 00:30:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|44
1741826100000|2025-03-13 00:35:00|12169.2|12165.2|12170.8|12166.8|12172.3|12168.3|12169.2|12165.2|82
1741826400000|2025-03-13 00:40:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|10
1741826700000|2025-03-13 00:45:00|||||||||36
1741827000000|2025-03-13 00:50:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|130
1741827300000|2025-03-13 00:55:00|12170.8|12166.8|12181.7|12177.7|12181.7|12177.7|12170.8|12166.8|175
1741827600000|2025-03-13 01:00:00|12180.1|12176.1|12191.1|12187.1|12194.2|12190.2|12178.6|12174.6|481
1741827900000|2025-03-13 01:05:00|12194.2|12190.2|12184.8|12180.8|12194.2|12190.2|12184.8|12180.8|132
1741828200000|2025-03-13 01:10:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|162
1741828500000|2025-03-13 01:15:00|12178.6|12174.6|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|181
1741828800000|2025-03-13 01:20:00|12172.3|12168.3|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|127
1741829100000|2025-03-13 01:25:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|106
1741829400000|2025-03-13 01:30:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|55
1741829700000|2025-03-13 01:35:00|12183.3|12179.3|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|27
1741830000000|2025-03-13 01:40:00|12181.7|12177.7|12191.1|12187.1|12191.1|12187.1|12181.7|12177.7|114
1741830300000|2025-03-13 01:45:00|12189.5|12185.5|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|72
1741830600000|2025-03-13 01:50:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|90
1741830900000|2025-03-13 01:55:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|103
1741831200000|2025-03-13 02:00:00|||||||||24
1741831500000|2025-03-13 02:05:00|12192.6|12188.6|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|272
1741831800000|2025-03-13 02:10:00|12192.6|12188.6|12191.1|12187.1|12192.6|12188.6|12191.1|12187.1|67
1741832100000|2025-03-13 02:15:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|82
1741832400000|2025-03-13 02:20:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|91
1741832700000|2025-03-13 02:25:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|34
1741833000000|2025-03-13 02:30:00|12203.6|12199.6|12200.4|12196.4|12206.7|12202.7|12200.4|12196.4|384
1741833300000|2025-03-13 02:35:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|157
1741833600000|2025-03-13 02:40:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|117
1741833900000|2025-03-13 02:45:00|12202|12198|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|346
1741834200000|2025-03-13 02:50:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|28
1741834500000|2025-03-13 02:55:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|223
1741834800000|2025-03-13 03:00:00|12202|12198|12200.4|12196.4|12202|12198|12200.4|12196.4|128
1741835100000|2025-03-13 03:05:00|12198.9|12194.9|12203.6|12199.6|12203.6|12199.6|12197.3|12193.3|188
1741835400000|2025-03-13 03:10:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|23
1741835700000|2025-03-13 03:15:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|65
1741836000000|2025-03-13 03:20:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|205
1741836300000|2025-03-13 03:25:00|12202|12198|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|35
1741836600000|2025-03-13 03:30:00|12202|12198|12202|12198|12203.6|12199.6|12200.4|12196.4|83
1741836900000|2025-03-13 03:35:00|12203.6|12199.6|12200.4|12196.4|12206.7|12202.7|12200.4|12196.4|130
1741837200000|2025-03-13 03:40:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|160
1741837500000|2025-03-13 03:45:00|||||||||33
1741837800000|2025-03-13 03:50:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|55
1741838100000|2025-03-13 03:55:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|30
1741838400000|2025-03-13 04:00:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|72
1741838700000|2025-03-13 04:05:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|132
1741839000000|2025-03-13 04:10:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|188
1741839300000|2025-03-13 04:15:00|12198.9|12194.9|12197.3|12193.3|12198.9|12194.9|12197.3|12193.3|26
1741839600000|2025-03-13 04:20:00|12198.9|12194.9|12200.4|12196.4|12200.4|12196.4|12198.9|12194.9|80
1741839900000|2025-03-13 04:25:00|12202|12198|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|139
1741840200000|2025-03-13 04:30:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|69
1741840500000|2025-03-13 04:35:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|49
1741840800000|2025-03-13 04:40:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|168
1741841100000|2025-03-13 04:45:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|84
1741841400000|2025-03-13 04:50:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|80
1741841700000|2025-03-13 04:55:00|12198.9|12194.9|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|111
1741842000000|2025-03-13 05:00:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|148
1741842300000|2025-03-13 05:05:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|162
1741842600000|2025-03-13 05:10:00|12195.8|12191.8|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|104
1741842900000|2025-03-13 05:15:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|99
1741843200000|2025-03-13 05:20:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12198.9|12194.9|38
1741843500000|2025-03-13 05:25:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|61
1741843800000|2025-03-13 05:30:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|79
1741844100000|2025-03-13 05:35:00|12208.3|12204.3|12203.6|12199.6|12208.3|12204.3|12203.6|12199.6|34
1741844400000|2025-03-13 05:40:00|12205.1|12201.1|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|92
1741844700000|2025-03-13 05:45:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|57
1741845000000|2025-03-13 05:50:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|25
1741845300000|2025-03-13 05:55:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|71
1741845600000|2025-03-13 06:00:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12197.3|12193.3|102
1741845900000|2025-03-13 06:05:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|84
1741846200000|2025-03-13 06:10:00|12203.6|12199.6|12203.6|12199.6|12205.1|12201.1|12203.6|12199.6|28
1741846500000|2025-03-13 06:15:00|12205.1|12201.1|12212.9|12208.9|12212.9|12208.9|12203.6|12199.6|123
1741846800000|2025-03-13 06:20:00|12216.1|12212.1|12212.9|12208.9|12219.2|12215.2|12212.9|12208.9|366
1741847100000|2025-03-13 06:25:00|12214.5|12210.5|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|221
1741847400000|2025-03-13 06:30:00|12214.5|12210.5|12212.9|12208.9|12214.5|12210.5|12209.8|12205.8|155
1741847700000|2025-03-13 06:35:00|12209.8|12205.8|12208.3|12204.3|12209.8|12205.8|12206.7|12202.7|186
1741848000000|2025-03-13 06:40:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12203.6|12199.6|129
1741848300000|2025-03-13 06:45:00|12208.3|12204.3|12198.9|12194.9|12208.3|12204.3|12197.3|12193.3|395
1741848600000|2025-03-13 06:50:00|12197.3|12193.3|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|105
1741848900000|2025-03-13 06:55:00|12195.8|12191.8|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|203
1741849200000|2025-03-13 07:00:00|12189.5|12185.5|12178.6|12174.6|12191.1|12187.1|12175.4|12171.4|433
1741849500000|2025-03-13 07:05:00|12180.1|12176.1|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|374
1741849800000|2025-03-13 07:10:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|153
1741850100000|2025-03-13 07:15:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|175
1741850400000|2025-03-13 07:20:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|52
1741850700000|2025-03-13 07:25:00|12178.6|12174.6|12172.3|12168.3|12178.6|12174.6|12169.2|12165.2|335
1741851000000|2025-03-13 07:30:00|12169.2|12165.2|12166.1|12162.1|12172.3|12168.3|12162.9|12158.9|369
1741851300000|2025-03-13 07:35:00|12162.9|12158.9|12181.7|12177.7|12181.7|12177.7|12162.9|12158.9|529
1741851600000|2025-03-13 07:40:00|12178.6|12174.6|12175.4|12171.4|12184.8|12180.8|12175.4|12171.4|625
1741851900000|2025-03-13 07:45:00|12178.6|12174.6|12169.2|12165.2|12178.6|12174.6|12169.2|12165.2|284
1741852200000|2025-03-13 07:50:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|411
1741852500000|2025-03-13 07:55:00|12166.1|12162.1|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|320
1741852800000|2025-03-13 08:00:00|12162.9|12158.9|12162.9|12158.9|12169.2|12165.2|12159.8|12155.8|753
1741853100000|2025-03-13 08:05:00|12164.5|12160.5|12156.7|12152.7|12166.1|12162.1|12155.1|12151.1|361
1741853400000|2025-03-13 08:10:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|470
1741853700000|2025-03-13 08:15:00|12156.7|12152.7|12162.9|12158.9|12169.2|12165.2|12156.7|12152.7|830
1741854000000|2025-03-13 08:20:00|12161.4|12157.4|12150.4|12146.4|12162.9|12158.9|12147.3|12143.3|314
1741854300000|2025-03-13 08:25:00|12147.3|12143.3|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|239
1741854600000|2025-03-13 08:30:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|346
1741854900000|2025-03-13 08:35:00|12150.4|12146.4|12159.8|12155.8|12159.8|12155.8|12145.8|12141.8|289
1741855200000|2025-03-13 08:40:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|293
1741855500000|2025-03-13 08:45:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|421
1741855800000|2025-03-13 08:50:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|197
1741856100000|2025-03-13 08:55:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|326
1741856400000|2025-03-13 09:00:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|378
1741856700000|2025-03-13 09:05:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|283
1741857000000|2025-03-13 09:10:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12144.2|12140.2|561
1741857300000|2025-03-13 09:15:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|445
1741857600000|2025-03-13 09:20:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|111
1741857900000|2025-03-13 09:25:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|211
1741858200000|2025-03-13 09:30:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|429
1741858500000|2025-03-13 09:35:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|289
1741858800000|2025-03-13 09:40:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|727
1741859100000|2025-03-13 09:45:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|387
1741859400000|2025-03-13 09:50:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|289
1741859700000|2025-03-13 09:55:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|163
1741860000000|2025-03-13 10:00:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|276
1741860300000|2025-03-13 10:05:00|12131.7|12127.7|12141.1|12137.1|12141.1|12137.1|12131.7|12127.7|348
1741860600000|2025-03-13 10:10:00|12137.9|12133.9|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|276
1741860900000|2025-03-13 10:15:00|12136.4|12132.4|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|287
1741861200000|2025-03-13 10:20:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|109
1741861500000|2025-03-13 10:25:00|12137.9|12133.9|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|252
1741861800000|2025-03-13 10:30:00|12133.3|12129.3|12134.8|12130.8|12134.8|12130.8|12128.6|12124.6|526
1741862100000|2025-03-13 10:35:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|349
1741862400000|2025-03-13 10:40:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12123.9|12119.9|542
1741862700000|2025-03-13 10:45:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|289
1741863000000|2025-03-13 10:50:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|279
1741863300000|2025-03-13 10:55:00|12125.4|12121.4|12119.2|12115.2|12125.4|12121.4|12116.1|12112.1|683
1741863600000|2025-03-13 11:00:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|424
1741863900000|2025-03-13 11:05:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|216
1741864200000|2025-03-13 11:10:00|12116.1|12112.1|12112.9|12108.9|12119.2|12115.2|12112.9|12108.9|761
1741864500000|2025-03-13 11:15:00|12116.1|12112.1|12122.3|12118.3|12125.4|12121.4|12106.7|12102.7|1241
1741864800000|2025-03-13 11:20:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|437
1741865100000|2025-03-13 11:25:00|12119.2|12115.2|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|355
1741865400000|2025-03-13 11:30:00|12123.9|12119.9|12116.1|12112.1|12125.4|12121.4|12112.9|12108.9|578
1741865700000|2025-03-13 11:35:00|12119.2|12115.2|12128.6|12124.6|12128.6|12124.6|12116.1|12112.1|842
1741866000000|2025-03-13 11:40:00|12127|12123|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|648
1741866300000|2025-03-13 11:45:00|12134.8|12130.8|12125.4|12121.4|12134.8|12130.8|12125.4|12121.4|372
1741866600000|2025-03-13 11:50:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|276
1741866900000|2025-03-13 11:55:00|12116.1|12112.1|12119.2|12115.2|12125.4|12121.4|12116.1|12112.1|833
1741867200000|2025-03-13 12:00:00|12116.1|12112.1|12122.3|12118.3|12125.4|12121.4|12116.1|12112.1|668
1741867500000|2025-03-13 12:05:00|12119.2|12115.2|12141.1|12137.1|12141.1|12137.1|12119.2|12115.2|2599
1741867800000|2025-03-13 12:10:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|846
1741868100000|2025-03-13 12:15:00|12137.9|12133.9|12134.8|12130.8|12141.1|12137.1|12128.6|12124.6|760
1741868400000|2025-03-13 12:20:00|12137.9|12133.9|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|1674
1741868700000|2025-03-13 12:25:00|12137.9|12133.9|12145.8|12141.8|12147.3|12143.3|12137.9|12133.9|993
1741869000000|2025-03-13 12:30:00|12144.2|12140.2|12137.9|12133.9|12184.8|12180.8|12131.7|12127.7|3892
1741869300000|2025-03-13 12:35:00|12141.1|12137.1|12137.9|12133.9|12144.2|12140.2|12128.6|12124.6|2072
1741869600000|2025-03-13 12:40:00|12141.1|12137.1|12119.2|12115.2|12141.1|12137.1|12116.1|12112.1|1606
1741869900000|2025-03-13 12:45:00|12116.1|12112.1|12125.4|12121.4|12131.7|12127.7|12116.1|12112.1|1469
1741870200000|2025-03-13 12:50:00|12128.6|12124.6|12150.4|12146.4|12153.6|12149.6|12122.3|12118.3|1451
1741870500000|2025-03-13 12:55:00|12147.3|12143.3|12144.2|12140.2|12153.6|12149.6|12137.9|12133.9|1027
1741870800000|2025-03-13 13:00:00|12147.3|12143.3|12131.7|12127.7|12156.7|12152.7|12128.6|12124.6|1555
1741871100000|2025-03-13 13:05:00|12128.6|12124.6|12125.4|12121.4|12134.8|12130.8|12119.2|12115.2|1230
1741871400000|2025-03-13 13:10:00|12123.9|12119.9|12131.7|12127.7|12133.3|12129.3|12123.9|12119.9|895
1741871700000|2025-03-13 13:15:00|12128.6|12124.6|12122.3|12118.3|12141.1|12137.1|12119.2|12115.2|1234
1741872000000|2025-03-13 13:20:00|12125.4|12121.4|12122.3|12118.3|12128.6|12124.6|12116.1|12112.1|1844
1741872300000|2025-03-13 13:25:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|1044
1741872600000|2025-03-13 13:30:00|12131.7|12127.7|12122.3|12118.3|12137.9|12133.9|12119.2|12115.2|2592
1741872900000|2025-03-13 13:35:00|12120.8|12116.8|12119.2|12115.2|12128.6|12124.6|12112.9|12108.9|2466
1741873200000|2025-03-13 13:40:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12100.4|12096.4|1388
1741873500000|2025-03-13 13:45:00|12106.7|12102.7|12109.8|12105.8|12116.1|12112.1|12103.6|12099.6|1812
1741873800000|2025-03-13 13:50:00|12112.9|12108.9|12137.9|12133.9|12137.9|12133.9|12109.8|12105.8|2556
1741874100000|2025-03-13 13:55:00|12141.1|12137.1|12128.6|12124.6|12147.3|12143.3|12128.6|12124.6|1615
1741874400000|2025-03-13 14:00:00|12131.7|12127.7|12137.9|12133.9|12150.4|12146.4|12131.7|12127.7|1891
1741874700000|2025-03-13 14:05:00|12141.1|12137.1|12131.7|12127.7|12141.1|12137.1|12122.3|12118.3|1150
1741875000000|2025-03-13 14:10:00|12128.6|12124.6|12122.3|12118.3|12134.8|12130.8|12122.3|12118.3|1120
1741875300000|2025-03-13 14:15:00|12123.9|12119.9|12122.3|12118.3|12131.7|12127.7|12119.2|12115.2|1197
1741875600000|2025-03-13 14:20:00|12125.4|12121.4|12131.7|12127.7|12137.9|12133.9|12122.3|12118.3|1412
1741875900000|2025-03-13 14:25:00|12130.1|12126.1|12141.1|12137.1|12144.2|12140.2|12125.4|12121.4|1454
1741876200000|2025-03-13 14:30:00|12137.9|12133.9|12144.2|12140.2|12144.2|12140.2|12128.6|12124.6|1342
1741876500000|2025-03-13 14:35:00|12141.1|12137.1|12150.4|12146.4|12150.4|12146.4|12141.1|12137.1|1042
1741876800000|2025-03-13 14:40:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12144.2|12140.2|1667
1741877100000|2025-03-13 14:45:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|1001
1741877400000|2025-03-13 14:50:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12150.4|12146.4|807
1741877700000|2025-03-13 14:55:00|12162.9|12158.9|12159.8|12155.8|12172.3|12168.3|12159.8|12155.8|1633
1741878000000|2025-03-13 15:00:00|12156.7|12152.7|12156.7|12152.7|12166.1|12162.1|12150.4|12146.4|1409
1741878300000|2025-03-13 15:05:00|12153.6|12149.6|12153.6|12149.6|12162.9|12158.9|12153.6|12149.6|695
1741878600000|2025-03-13 15:10:00|12156.7|12152.7|12181.7|12177.7|12181.7|12177.7|12153.6|12149.6|1621
1741878900000|2025-03-13 15:15:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12178.6|12174.6|1741
1741879200000|2025-03-13 15:20:00|12181.7|12177.7|12178.6|12174.6|12187.9|12183.9|12178.6|12174.6|1808
1741879500000|2025-03-13 15:25:00|12180.1|12176.1|12194.2|12190.2|12200.4|12196.4|12178.6|12174.6|2315
1741879800000|2025-03-13 15:30:00|12191.1|12187.1|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|1430
1741880100000|2025-03-13 15:35:00|12197.3|12193.3|12206.7|12202.7|12209.8|12205.8|12197.3|12193.3|1809
1741880400000|2025-03-13 15:40:00|12209.8|12205.8|12203.6|12199.6|12219.2|12215.2|12194.2|12190.2|2286
1741880700000|2025-03-13 15:45:00|12205.1|12201.1|12191.1|12187.1|12209.8|12205.8|12191.1|12187.1|1602
1741881000000|2025-03-13 15:50:00|12192.6|12188.6|12212.9|12208.9|12212.9|12208.9|12187.9|12183.9|1593
1741881300000|2025-03-13 15:55:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12206.7|12202.7|1075
1741881600000|2025-03-13 16:00:00|12209.8|12205.8|12191.1|12187.1|12212.9|12208.9|12191.1|12187.1|1664
1741881900000|2025-03-13 16:05:00|12194.2|12190.2|12186.4|12182.4|12197.3|12193.3|12184.8|12180.8|1363
1741882200000|2025-03-13 16:10:00|12184.8|12180.8|12194.2|12190.2|12194.2|12190.2|12184.8|12180.8|833
1741882500000|2025-03-13 16:15:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|868
1741882800000|2025-03-13 16:20:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12194.2|12190.2|880
1741883100000|2025-03-13 16:25:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12197.3|12193.3|1063
1741883400000|2025-03-13 16:30:00|12200.4|12196.4|12191.1|12187.1|12203.6|12199.6|12191.1|12187.1|1402
1741883700000|2025-03-13 16:35:00|12194.2|12190.2|12187.9|12183.9|12200.4|12196.4|12184.8|12180.8|2269
1741884000000|2025-03-13 16:40:00|12191.1|12187.1|12200.4|12196.4|12203.6|12199.6|12184.8|12180.8|2018
1741884300000|2025-03-13 16:45:00|12197.3|12193.3|12216.1|12212.1|12219.2|12215.2|12197.3|12193.3|2651
1741884600000|2025-03-13 16:50:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12203.6|12199.6|2333
1741884900000|2025-03-13 16:55:00|12217.6|12213.6|12222.3|12218.3|12225.4|12221.4|12216.1|12212.1|2647
1741885200000|2025-03-13 17:00:00|12219.2|12215.2|12209.8|12205.8|12225.4|12221.4|12206.7|12202.7|3582
1741885500000|2025-03-13 17:05:00|12212.9|12208.9|12209.8|12205.8|12216.1|12212.1|12203.6|12199.6|2069
1741885800000|2025-03-13 17:10:00|12212.9|12208.9|12219.2|12215.2|12219.2|12215.2|12209.8|12205.8|1440
1741886100000|2025-03-13 17:15:00|12222.3|12218.3|12244.2|12240.2|12247.3|12243.3|12222.3|12218.3|1389
1741886400000|2025-03-13 17:20:00|12241.1|12237.1|12250.4|12246.4|12250.4|12246.4|12241.1|12237.1|1975
1741886700000|2025-03-13 17:25:00|12253.6|12249.6|12250.4|12246.4|12256.7|12252.7|12247.3|12243.3|991
1741887000000|2025-03-13 17:30:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|526
1741887300000|2025-03-13 17:35:00|12250.4|12246.4|12267.6|12263.6|12269.2|12265.2|12250.4|12246.4|2193
1741887600000|2025-03-13 17:40:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12259.8|12255.8|1560
1741887900000|2025-03-13 17:45:00|12269.2|12265.2|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|1626
1741888200000|2025-03-13 17:50:00|12281.7|12277.7|12259.8|12255.8|12281.7|12277.7|12259.8|12255.8|1763
1741888500000|2025-03-13 17:55:00|12262.9|12258.9|12269.2|12265.2|12272.3|12268.3|12259.8|12255.8|1416
1741888800000|2025-03-13 18:00:00|12272.3|12268.3|12256.7|12252.7|12272.3|12268.3|12253.6|12249.6|1314
1741889100000|2025-03-13 18:05:00|12259.8|12255.8|12250.4|12246.4|12259.8|12255.8|12250.4|12246.4|662
1741889400000|2025-03-13 18:10:00|12253.6|12249.6|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|1190
1741889700000|2025-03-13 18:15:00|12250.4|12246.4|12255.1|12251.1|12259.8|12255.8|12247.3|12243.3|832
1741890000000|2025-03-13 18:20:00|12253.6|12249.6|12256.7|12252.7|12266.1|12262.1|12253.6|12249.6|1525
1741890300000|2025-03-13 18:25:00|12255.1|12251.1|12253.6|12249.6|12262.9|12258.9|12250.4|12246.4|1004
1741890600000|2025-03-13 18:30:00|12250.4|12246.4|12247.3|12243.3|12256.7|12252.7|12241.1|12237.1|996
1741890900000|2025-03-13 18:35:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|689
1741891200000|2025-03-13 18:40:00|12247.3|12243.3|12237.9|12233.9|12247.3|12243.3|12234.8|12230.8|946
1741891500000|2025-03-13 18:45:00|12234.8|12230.8|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|1687
1741891800000|2025-03-13 18:50:00|12234.8|12230.8|12247.3|12243.3|12250.4|12246.4|12234.8|12230.8|568
1741892100000|2025-03-13 18:55:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12241.1|12237.1|1455
1741892400000|2025-03-13 19:00:00|12247.3|12243.3|12241.1|12237.1|12250.4|12246.4|12231.7|12227.7|963
1741892700000|2025-03-13 19:05:00|12244.2|12240.2|12250.4|12246.4|12250.4|12246.4|12241.1|12237.1|507
1741893000000|2025-03-13 19:10:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|584
1741893300000|2025-03-13 19:15:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|484
1741893600000|2025-03-13 19:20:00|12247.3|12243.3|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|649
1741893900000|2025-03-13 19:25:00|12250.4|12246.4|12250.4|12246.4|12259.8|12255.8|12247.3|12243.3|840
1741894200000|2025-03-13 19:30:00|12253.6|12249.6|12262.9|12258.9|12262.9|12258.9|12253.6|12249.6|871
1741894500000|2025-03-13 19:35:00|12259.8|12255.8|12266.1|12262.1|12269.2|12265.2|12256.7|12252.7|802
1741894800000|2025-03-13 19:40:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|1299
1741895100000|2025-03-13 19:45:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|998
1741895400000|2025-03-13 19:50:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12272.3|12268.3|1420
1741895700000|2025-03-13 19:55:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12266.1|12262.1|5901
1741896000000|2025-03-13 20:00:00|12275.4|12271.4|12266.1|12262.1|12275.4|12271.4|12262.9|12258.9|1712
1741896300000|2025-03-13 20:05:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|992
1741896600000|2025-03-13 20:10:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|747
1741896900000|2025-03-13 20:15:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12253.6|12249.6|790
1741897200000|2025-03-13 20:20:00|12253.6|12249.6|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|363
1741897500000|2025-03-13 20:25:00|12258.3|12254.3|12256.7|12252.7|12258.3|12254.3|12253.6|12249.6|414
1741897800000|2025-03-13 20:30:00|12259.8|12255.8|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|810
1741898100000|2025-03-13 20:35:00|||||||||190
1741898400000|2025-03-13 20:40:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|532
1741898700000|2025-03-13 20:45:00|12259.8|12255.8|12266.1|12262.1|12267.6|12263.6|12259.8|12255.8|837
1741899000000|2025-03-13 20:50:00|12264.5|12260.5|12262.9|12258.9|12264.5|12260.5|12262.9|12258.9|297
1741899300000|2025-03-13 20:55:00|12266.1|12262.1|12261.4|12257.4|12266.1|12262.1|12259.8|12255.8|224
1741903200000|2025-03-13 22:00:00|12256.7|12252.7|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|82
1741903500000|2025-03-13 22:05:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|12
1741903800000|2025-03-13 22:10:00|12250.4|12246.4|12241.1|12237.1|12250.4|12246.4|12241.1|12237.1|168
1741904100000|2025-03-13 22:15:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12237.9|12233.9|586
1741904400000|2025-03-13 22:20:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|181
1741904700000|2025-03-13 22:25:00|12247.3|12243.3|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|205
1741905000000|2025-03-13 22:30:00|12248.9|12244.9|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|224
1741905300000|2025-03-13 22:35:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|57
1741905600000|2025-03-13 22:40:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|40
1741905900000|2025-03-13 22:45:00|12245.8|12241.8|12242.6|12238.6|12245.8|12241.8|12241.1|12237.1|78
1741906200000|2025-03-13 22:50:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|74
1741906500000|2025-03-13 22:55:00|12242.6|12238.6|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|78
1741906800000|2025-03-13 23:00:00|12247.3|12243.3|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|23
1741907100000|2025-03-13 23:05:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|110
1741907400000|2025-03-13 23:10:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|44
1741907700000|2025-03-13 23:15:00|||||||||34
1741908000000|2025-03-13 23:20:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|48
1741908300000|2025-03-13 23:25:00|||||||||2
1741908600000|2025-03-13 23:30:00|||||||||17
1741908900000|2025-03-13 23:35:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|55
1741909200000|2025-03-13 23:40:00|12242.6|12238.6|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|150
1741909500000|2025-03-13 23:45:00|12241.1|12237.1|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|135
1741909800000|2025-03-13 23:50:00|12241.1|12237.1|12242.6|12238.6|12242.6|12238.6|12241.1|12237.1|32
1741910100000|2025-03-13 23:55:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|169
1741910400000|2025-03-14 00:00:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|290
1741910700000|2025-03-14 00:05:00|12248.9|12244.9|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|93
1741911000000|2025-03-14 00:10:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|109
1741911300000|2025-03-14 00:15:00|12247.3|12243.3|12247.3|12243.3|12248.9|12244.9|12244.2|12240.2|62
1741911600000|2025-03-14 00:20:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|87
1741911900000|2025-03-14 00:25:00|12242.6|12238.6|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|36
1741912200000|2025-03-14 00:30:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|76
1741912500000|2025-03-14 00:35:00|12234.8|12230.8|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|94
1741912800000|2025-03-14 00:40:00|12244.2|12240.2|12239.5|12235.5|12244.2|12240.2|12237.9|12233.9|74
1741913100000|2025-03-14 00:45:00|12237.9|12233.9|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|78
1741913400000|2025-03-14 00:50:00|12239.5|12235.5|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|118
1741913700000|2025-03-14 00:55:00|12236.4|12232.4|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|27
1741914000000|2025-03-14 01:00:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|79
1741914300000|2025-03-14 01:05:00|12237.9|12233.9|12236.4|12232.4|12237.9|12233.9|12234.8|12230.8|77
1741914600000|2025-03-14 01:10:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|126
1741914900000|2025-03-14 01:15:00|12241.1|12237.1|12241.1|12237.1|12242.6|12238.6|12241.1|12237.1|75
1741915200000|2025-03-14 01:20:00|12242.6|12238.6|12242.6|12238.6|12244.2|12240.2|12241.1|12237.1|46
1741915500000|2025-03-14 01:25:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|88
1741915800000|2025-03-14 01:30:00|12247.3|12243.3|12245.8|12241.8|12247.3|12243.3|12244.2|12240.2|79
1741916100000|2025-03-14 01:35:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|66
1741916400000|2025-03-14 01:40:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|49
1741916700000|2025-03-14 01:45:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|97
1741917000000|2025-03-14 01:50:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|30
1741917300000|2025-03-14 01:55:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|143
1741917600000|2025-03-14 02:00:00|||||||||14
1741917900000|2025-03-14 02:05:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|24
1741918200000|2025-03-14 02:10:00|12236.4|12232.4|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|106
1741918500000|2025-03-14 02:15:00|12236.4|12232.4|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|114
1741918800000|2025-03-14 02:20:00|12236.4|12232.4|12237.9|12233.9|12237.9|12233.9|12236.4|12232.4|20
1741919100000|2025-03-14 02:25:00|12236.4|12232.4|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|56
1741919400000|2025-03-14 02:30:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|33
1741919700000|2025-03-14 02:35:00|12236.4|12232.4|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|142
1741920000000|2025-03-14 02:40:00|||||||||4
1741920300000|2025-03-14 02:45:00|||||||||11
1741920600000|2025-03-14 02:50:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|31
1741920900000|2025-03-14 02:55:00|||||||||16
1741921200000|2025-03-14 03:00:00|12231.7|12227.7|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|187
1741921500000|2025-03-14 03:05:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|51
1741921800000|2025-03-14 03:10:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|165
1741922100000|2025-03-14 03:15:00|12223.9|12219.9|12222.3|12218.3|12223.9|12219.9|12222.3|12218.3|72
1741922400000|2025-03-14 03:20:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|74
1741922700000|2025-03-14 03:25:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|95
1741923000000|2025-03-14 03:30:00|12222.3|12218.3|12223.9|12219.9|12225.4|12221.4|12222.3|12218.3|210
1741923300000|2025-03-14 03:35:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|55
1741923600000|2025-03-14 03:40:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|16
1741923900000|2025-03-14 03:45:00|||||||||17
1741924200000|2025-03-14 03:50:00|12219.2|12215.2|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|87
1741924500000|2025-03-14 03:55:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|25
1741924800000|2025-03-14 04:00:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|9
1741925100000|2025-03-14 04:05:00|||||||||28
1741925400000|2025-03-14 04:10:00|||||||||6
1741925700000|2025-03-14 04:15:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|99
1741926000000|2025-03-14 04:20:00|||||||||2
1741926300000|2025-03-14 04:25:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|27
1741926600000|2025-03-14 04:30:00|||||||||3
1741926900000|2025-03-14 04:35:00|12220.8|12216.8|12220.8|12216.8|12222.3|12218.3|12219.2|12215.2|161
1741927200000|2025-03-14 04:40:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|1
1741927500000|2025-03-14 04:45:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|46
1741927800000|2025-03-14 04:50:00|||||||||7
1741928100000|2025-03-14 04:55:00|12220.8|12216.8|12222.3|12218.3|12222.3|12218.3|12220.8|12216.8|69
1741928400000|2025-03-14 05:00:00|||||||||16
1741928700000|2025-03-14 05:05:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|93
1741929000000|2025-03-14 05:10:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|92
1741929300000|2025-03-14 05:15:00|12216.1|12212.1|12216.1|12212.1|12217.6|12213.6|12216.1|12212.1|59
1741929600000|2025-03-14 05:20:00|12217.6|12213.6|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|133
1741929900000|2025-03-14 05:25:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|36
1741930200000|2025-03-14 05:30:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|72
1741930500000|2025-03-14 05:35:00|12217.6|12213.6|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|26
1741930800000|2025-03-14 05:40:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|34
1741931100000|2025-03-14 05:45:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|35
1741931400000|2025-03-14 05:50:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|68
1741931700000|2025-03-14 05:55:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|112
1741932000000|2025-03-14 06:00:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|89
1741932300000|2025-03-14 06:05:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|52
1741932600000|2025-03-14 06:10:00|12219.2|12215.2|12217.6|12213.6|12219.2|12215.2|12216.1|12212.1|56
1741932900000|2025-03-14 06:15:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|68
1741933200000|2025-03-14 06:20:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|56
1741933500000|2025-03-14 06:25:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|63
1741933800000|2025-03-14 06:30:00|12217.6|12213.6|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|64
1741934100000|2025-03-14 06:35:00|12217.6|12213.6|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|94
1741934400000|2025-03-14 06:40:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|191
1741934700000|2025-03-14 06:45:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|72
1741935000000|2025-03-14 06:50:00|12220.8|12216.8|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|51
1741935300000|2025-03-14 06:55:00|12222.3|12218.3|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|110
1741935600000|2025-03-14 07:00:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|325
1741935900000|2025-03-14 07:05:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|216
1741936200000|2025-03-14 07:10:00|12219.2|12215.2|12216.1|12212.1|12220.8|12216.8|12216.1|12212.1|369
1741936500000|2025-03-14 07:15:00|12217.6|12213.6|12209.8|12205.8|12219.2|12215.2|12209.8|12205.8|237
1741936800000|2025-03-14 07:20:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|103
1741937100000|2025-03-14 07:25:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|49
1741937400000|2025-03-14 07:30:00|12219.2|12215.2|12228.6|12224.6|12231.7|12227.7|12219.2|12215.2|423
1741937700000|2025-03-14 07:35:00|12227|12223|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|167
1741938000000|2025-03-14 07:40:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|95
1741938300000|2025-03-14 07:45:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|147
1741938600000|2025-03-14 07:50:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|99
1741938900000|2025-03-14 07:55:00|12222.3|12218.3|12228.6|12224.6|12231.7|12227.7|12222.3|12218.3|204
1741939200000|2025-03-14 08:00:00|12231.7|12227.7|12237.9|12233.9|12244.2|12240.2|12231.7|12227.7|652
1741939500000|2025-03-14 08:05:00|12234.8|12230.8|12231.7|12227.7|12237.9|12233.9|12231.7|12227.7|346
1741939800000|2025-03-14 08:10:00|12233.3|12229.3|12225.4|12221.4|12234.8|12230.8|12223.9|12219.9|259
1741940100000|2025-03-14 08:15:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|204
1741940400000|2025-03-14 08:20:00|12222.3|12218.3|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|223
1741940700000|2025-03-14 08:25:00|12216.1|12212.1|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|160
1741941000000|2025-03-14 08:30:00|12206.7|12202.7|12209.8|12205.8|12211.4|12207.4|12206.7|12202.7|570
1741941300000|2025-03-14 08:35:00|12206.7|12202.7|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|175
1741941600000|2025-03-14 08:40:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|413
1741941900000|2025-03-14 08:45:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|468
1741942200000|2025-03-14 08:50:00|12211.4|12207.4|12212.9|12208.9|12216.1|12212.1|12211.4|12207.4|190
1741942500000|2025-03-14 08:55:00|12214.5|12210.5|12209.8|12205.8|12216.1|12212.1|12206.7|12202.7|429
1741942800000|2025-03-14 09:00:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|270
1741943100000|2025-03-14 09:05:00|12208.3|12204.3|12203.6|12199.6|12208.3|12204.3|12203.6|12199.6|113
1741943400000|2025-03-14 09:10:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|160
1741943700000|2025-03-14 09:15:00|12202|12198|12197.3|12193.3|12203.6|12199.6|12197.3|12193.3|337
1741944000000|2025-03-14 09:20:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|422
1741944300000|2025-03-14 09:25:00|12206.7|12202.7|12208.3|12204.3|12209.8|12205.8|12203.6|12199.6|493
1741944600000|2025-03-14 09:30:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|174
1741944900000|2025-03-14 09:35:00|12205.1|12201.1|12208.3|12204.3|12209.8|12205.8|12203.6|12199.6|237
1741945200000|2025-03-14 09:40:00|12206.7|12202.7|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|152
1741945500000|2025-03-14 09:45:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12205.1|12201.1|158
1741945800000|2025-03-14 09:50:00|12205.1|12201.1|12200.4|12196.4|12206.7|12202.7|12200.4|12196.4|80
1741946100000|2025-03-14 09:55:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|82
1741946400000|2025-03-14 10:00:00|12203.6|12199.6|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|218
1741946700000|2025-03-14 10:05:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|247
1741947000000|2025-03-14 10:10:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|121
1741947300000|2025-03-14 10:15:00|12205.1|12201.1|12209.8|12205.8|12209.8|12205.8|12203.6|12199.6|182
1741947600000|2025-03-14 10:20:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|264
1741947900000|2025-03-14 10:25:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|169
1741948200000|2025-03-14 10:30:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|163
1741948500000|2025-03-14 10:35:00|12219.2|12215.2|12216.1|12212.1|12225.4|12221.4|12212.9|12208.9|638
1741948800000|2025-03-14 10:40:00|12219.2|12215.2|12212.9|12208.9|12219.2|12215.2|12212.9|12208.9|163
1741949100000|2025-03-14 10:45:00|12214.5|12210.5|12203.6|12199.6|12216.1|12212.1|12203.6|12199.6|392
1741949400000|2025-03-14 10:50:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|371
1741949700000|2025-03-14 10:55:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|284
1741950000000|2025-03-14 11:00:00|12200.4|12196.4|12187.9|12183.9|12203.6|12199.6|12187.9|12183.9|734
1741950300000|2025-03-14 11:05:00|12184.8|12180.8|12197.3|12193.3|12203.6|12199.6|12184.8|12180.8|808
1741950600000|2025-03-14 11:10:00|12198.9|12194.9|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|639
1741950900000|2025-03-14 11:15:00|12197.3|12193.3|12203.6|12199.6|12203.6|12199.6|12197.3|12193.3|361
1741951200000|2025-03-14 11:20:00|12200.4|12196.4|12200.4|12196.4|12202|12198|12197.3|12193.3|186
1741951500000|2025-03-14 11:25:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|591
1741951800000|2025-03-14 11:30:00|12200.4|12196.4|12187.9|12183.9|12200.4|12196.4|12187.9|12183.9|543
1741952100000|2025-03-14 11:35:00|12189.5|12185.5|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|577
1741952400000|2025-03-14 11:40:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|397
1741952700000|2025-03-14 11:45:00|12191.1|12187.1|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|359
1741953000000|2025-03-14 11:50:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|706
1741953300000|2025-03-14 11:55:00|12184.8|12180.8|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|426
1741953600000|2025-03-14 12:00:00|12183.3|12179.3|12169.2|12165.2|12183.3|12179.3|12169.2|12165.2|869
1741953900000|2025-03-14 12:05:00|12166.1|12162.1|12162.9|12158.9|12169.2|12165.2|12156.7|12152.7|1811
1741954200000|2025-03-14 12:10:00|12159.8|12155.8|12169.2|12165.2|12169.2|12165.2|12156.7|12152.7|1115
1741954500000|2025-03-14 12:15:00|12166.1|12162.1|12162.9|12158.9|12169.2|12165.2|12162.9|12158.9|508
1741954800000|2025-03-14 12:20:00|12159.8|12155.8|12153.6|12149.6|12162.9|12158.9|12153.6|12149.6|867
1741955100000|2025-03-14 12:25:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|1312
1741955400000|2025-03-14 12:30:00|12150.4|12146.4|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|962
1741955700000|2025-03-14 12:35:00|12156.7|12152.7|12150.4|12146.4|12159.8|12155.8|12150.4|12146.4|788
1741956000000|2025-03-14 12:40:00|12153.6|12149.6|12162.9|12158.9|12166.1|12162.1|12150.4|12146.4|858
1741956300000|2025-03-14 12:45:00|12159.8|12155.8|12166.1|12162.1|12169.2|12165.2|12159.8|12155.8|801
1741956600000|2025-03-14 12:50:00|12162.9|12158.9|12156.7|12152.7|12166.1|12162.1|12156.7|12152.7|837
1741956900000|2025-03-14 12:55:00|12155.1|12151.1|12169.2|12165.2|12169.2|12165.2|12153.6|12149.6|673
1741957200000|2025-03-14 13:00:00|12172.3|12168.3|12172.3|12168.3|12181.7|12177.7|12169.2|12165.2|1546
1741957500000|2025-03-14 13:05:00|12169.2|12165.2|12166.1|12162.1|12172.3|12168.3|12162.9|12158.9|992
1741957800000|2025-03-14 13:10:00|12162.9|12158.9|12156.7|12152.7|12162.9|12158.9|12153.6|12149.6|943
1741958100000|2025-03-14 13:15:00|12159.8|12155.8|12172.3|12168.3|12175.4|12171.4|12156.7|12152.7|839
1741958400000|2025-03-14 13:20:00|12175.4|12171.4|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|701
1741958700000|2025-03-14 13:25:00|12172.3|12168.3|12181.7|12177.7|12184.8|12180.8|12169.2|12165.2|733
1741959000000|2025-03-14 13:30:00|12178.6|12174.6|12187.9|12183.9|12194.2|12190.2|12178.6|12174.6|2534
1741959300000|2025-03-14 13:35:00|12184.8|12180.8|12187.9|12183.9|12194.2|12190.2|12178.6|12174.6|904
1741959600000|2025-03-14 13:40:00|12184.8|12180.8|12175.4|12171.4|12187.9|12183.9|12172.3|12168.3|770
1741959900000|2025-03-14 13:45:00|12178.6|12174.6|12172.3|12168.3|12178.6|12174.6|12169.2|12165.2|1631
1741960200000|2025-03-14 13:50:00|12169.2|12165.2|12172.3|12168.3|12175.4|12171.4|12166.1|12162.1|845
1741960500000|2025-03-14 13:55:00|12175.4|12171.4|12191.1|12187.1|12191.1|12187.1|12172.3|12168.3|1351
1741960800000|2025-03-14 14:00:00|12194.2|12190.2|12166.1|12162.1|12197.3|12193.3|12159.8|12155.8|3099
1741961100000|2025-03-14 14:05:00|12162.9|12158.9|12184.8|12180.8|12194.2|12190.2|12159.8|12155.8|3000
1741961400000|2025-03-14 14:10:00|12181.7|12177.7|12194.2|12190.2|12203.6|12199.6|12178.6|12174.6|1734
1741961700000|2025-03-14 14:15:00|12197.3|12193.3|12203.6|12199.6|12203.6|12199.6|12191.1|12187.1|1611
1741962000000|2025-03-14 14:20:00|12206.7|12202.7|12197.3|12193.3|12216.1|12212.1|12194.2|12190.2|2416
1741962300000|2025-03-14 14:25:00|12194.2|12190.2|12203.6|12199.6|12209.8|12205.8|12194.2|12190.2|1253
1741962600000|2025-03-14 14:30:00|12206.7|12202.7|12216.1|12212.1|12216.1|12212.1|12197.3|12193.3|1689
1741962900000|2025-03-14 14:35:00|12219.2|12215.2|12212.9|12208.9|12234.8|12230.8|12209.8|12205.8|2326
1741963200000|2025-03-14 14:40:00|12209.8|12205.8|12209.8|12205.8|12222.3|12218.3|12206.7|12202.7|1780
1741963500000|2025-03-14 14:45:00|12208.3|12204.3|12228.6|12224.6|12231.7|12227.7|12206.7|12202.7|2301
1741963800000|2025-03-14 14:50:00|12225.4|12221.4|12219.2|12215.2|12228.6|12224.6|12212.9|12208.9|1060
1741964100000|2025-03-14 14:55:00|12222.3|12218.3|12216.1|12212.1|12225.4|12221.4|12212.9|12208.9|1317
1741964400000|2025-03-14 15:00:00|12212.9|12208.9|12206.7|12202.7|12212.9|12208.9|12203.6|12199.6|1969
1741964700000|2025-03-14 15:05:00|12209.8|12205.8|12219.2|12215.2|12219.2|12215.2|12209.8|12205.8|1628
1741965000000|2025-03-14 15:10:00|12216.1|12212.1|12212.9|12208.9|12219.2|12215.2|12209.8|12205.8|1009
1741965300000|2025-03-14 15:15:00|12216.1|12212.1|12222.3|12218.3|12225.4|12221.4|12212.9|12208.9|1028
1741965600000|2025-03-14 15:20:00|12219.2|12215.2|12212.9|12208.9|12219.2|12215.2|12209.8|12205.8|858
1741965900000|2025-03-14 15:25:00|12209.8|12205.8|12212.9|12208.9|12212.9|12208.9|12203.6|12199.6|1979
1741966200000|2025-03-14 15:30:00|12211.4|12207.4|12200.4|12196.4|12212.9|12208.9|12197.3|12193.3|1250
1741966500000|2025-03-14 15:35:00|12203.6|12199.6|12202|12198|12216.1|12212.1|12200.4|12196.4|1262
1741966800000|2025-03-14 15:40:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12197.3|12193.3|1575
1741967100000|2025-03-14 15:45:00|12200.4|12196.4|12206.7|12202.7|12209.8|12205.8|12200.4|12196.4|1035
1741967400000|2025-03-14 15:50:00|12209.8|12205.8|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|1736
1741967700000|2025-03-14 15:55:00|12212.9|12208.9|12200.4|12196.4|12212.9|12208.9|12200.4|12196.4|691
1741968000000|2025-03-14 16:00:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|1182
1741968300000|2025-03-14 16:05:00|12208.3|12204.3|12219.2|12215.2|12222.3|12218.3|12206.7|12202.7|1295
1741968600000|2025-03-14 16:10:00|12216.1|12212.1|12222.3|12218.3|12225.4|12221.4|12209.8|12205.8|1279
1741968900000|2025-03-14 16:15:00|12219.2|12215.2|12228.6|12224.6|12231.7|12227.7|12219.2|12215.2|1084
1741969200000|2025-03-14 16:20:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|880
1741969500000|2025-03-14 16:25:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|499
1741969800000|2025-03-14 16:30:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|915
1741970100000|2025-03-14 16:35:00|12223.9|12219.9|12228.6|12224.6|12228.6|12224.6|12219.2|12215.2|611
1741970400000|2025-03-14 16:40:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|741
1741970700000|2025-03-14 16:45:00|12222.3|12218.3|12228.6|12224.6|12231.7|12227.7|12222.3|12218.3|616
1741971000000|2025-03-14 16:50:00|12231.7|12227.7|12225.4|12221.4|12234.8|12230.8|12222.3|12218.3|533
1741971300000|2025-03-14 16:55:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|192
1741971600000|2025-03-14 17:00:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|814
1741971900000|2025-03-14 17:05:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|383
1741972200000|2025-03-14 17:10:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|563
1741972500000|2025-03-14 17:15:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|438
1741972800000|2025-03-14 17:20:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|305
1741973100000|2025-03-14 17:25:00|12222.3|12218.3|12225.4|12221.4|12227|12223|12219.2|12215.2|588
1741973400000|2025-03-14 17:30:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12216.1|12212.1|494
1741973700000|2025-03-14 17:35:00|12222.3|12218.3|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|572
1741974000000|2025-03-14 17:40:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|452
1741974300000|2025-03-14 17:45:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|448
1741974600000|2025-03-14 17:50:00|12216.1|12212.1|12209.8|12205.8|12219.2|12215.2|12209.8|12205.8|707
1741974900000|2025-03-14 17:55:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|404
1741975200000|2025-03-14 18:00:00|12209.8|12205.8|12206.7|12202.7|12212.9|12208.9|12203.6|12199.6|602
1741975500000|2025-03-14 18:05:00|12209.8|12205.8|12206.7|12202.7|12212.9|12208.9|12206.7|12202.7|536
1741975800000|2025-03-14 18:10:00|12208.3|12204.3|12212.9|12208.9|12212.9|12208.9|12206.7|12202.7|243
1741976100000|2025-03-14 18:15:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|484
1741976400000|2025-03-14 18:20:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|353
1741976700000|2025-03-14 18:25:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|137
1741977000000|2025-03-14 18:30:00|12208.3|12204.3|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|219
1741977300000|2025-03-14 18:35:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|468
1741977600000|2025-03-14 18:40:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|539
1741977900000|2025-03-14 18:45:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|223
1741978200000|2025-03-14 18:50:00|12212.9|12208.9|12206.7|12202.7|12212.9|12208.9|12206.7|12202.7|740
1741978500000|2025-03-14 18:55:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12206.7|12202.7|1224
1741978800000|2025-03-14 19:00:00|12216.1|12212.1|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|892
1741979100000|2025-03-14 19:05:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|270
1741979400000|2025-03-14 19:10:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|763
1741979700000|2025-03-14 19:15:00|12200.4|12196.4|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|625
1741980000000|2025-03-14 19:20:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|348
1741980300000|2025-03-14 19:25:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|350
1741980600000|2025-03-14 19:30:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|941
1741980900000|2025-03-14 19:35:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|677
1741981200000|2025-03-14 19:40:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|209
1741981500000|2025-03-14 19:45:00|12197.3|12193.3|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|807
1741981800000|2025-03-14 19:50:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|753
1741982100000|2025-03-14 19:55:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|3730
1741982400000|2025-03-14 20:00:00|12197.3|12193.3|12191.1|12187.1|12200.4|12196.4|12187.9|12183.9|1266
1741982700000|2025-03-14 20:05:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|834
1741983000000|2025-03-14 20:10:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|294
1741983300000|2025-03-14 20:15:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|372
1741983600000|2025-03-14 20:20:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|79
1741983900000|2025-03-14 20:25:00|||||||||125
1741984200000|2025-03-14 20:30:00|12187.9|12183.9|12191.1|12187.1|12192.6|12188.6|12187.9|12183.9|287
1741984500000|2025-03-14 20:35:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|164
1741984800000|2025-03-14 20:40:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|269
1741985100000|2025-03-14 20:45:00|12194.2|12190.2|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|428
1741985400000|2025-03-14 20:50:00|12187.9|12183.9|12192.6|12188.6|12194.2|12190.2|12187.9|12183.9|405
1741985700000|2025-03-14 20:55:00|12191.1|12187.1|12195.8|12191.8|12198.9|12194.9|12191.1|12187.1|260
1742162400000|2025-03-16 22:00:00|12203.6|12199.6|12206.7|12202.7|12209.8|12205.8|12189.5|12185.5|101
1742162700000|2025-03-16 22:05:00|12209.8|12205.8|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|232
1742163000000|2025-03-16 22:10:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|247
1742163300000|2025-03-16 22:15:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|289
1742163600000|2025-03-16 22:20:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|200
1742163900000|2025-03-16 22:25:00|12233.3|12229.3|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|116
1742164200000|2025-03-16 22:30:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|118
1742164500000|2025-03-16 22:35:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|63
1742164800000|2025-03-16 22:40:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12236.4|12232.4|217
1742165100000|2025-03-16 22:45:00|12237.9|12233.9|12253.6|12249.6|12253.6|12249.6|12237.9|12233.9|509
1742165400000|2025-03-16 22:50:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|78
1742165700000|2025-03-16 22:55:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|394
1742166000000|2025-03-16 23:00:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|75
1742166300000|2025-03-16 23:05:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|38
1742166600000|2025-03-16 23:10:00|12252|12248|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|103
1742166900000|2025-03-16 23:15:00|12252|12248|12247.3|12243.3|12252|12248|12244.2|12240.2|128
1742167200000|2025-03-16 23:20:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|53
1742167500000|2025-03-16 23:25:00|||||||||98
1742167800000|2025-03-16 23:30:00|12248.9|12244.9|12248.9|12244.9|12250.4|12246.4|12247.3|12243.3|98
1742168100000|2025-03-16 23:35:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|50
1742168400000|2025-03-16 23:40:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|28
1742168700000|2025-03-16 23:45:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|55
1742169000000|2025-03-16 23:50:00|12248.9|12244.9|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|58
1742169300000|2025-03-16 23:55:00|12248.9|12244.9|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|66
1742169600000|2025-03-17 00:00:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|120
1742169900000|2025-03-17 00:05:00|12245.8|12241.8|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|115
1742170200000|2025-03-17 00:10:00|12244.2|12240.2|12231.7|12227.7|12244.2|12240.2|12231.7|12227.7|219
1742170500000|2025-03-17 00:15:00|12233.3|12229.3|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|147
1742170800000|2025-03-17 00:20:00|12230.1|12226.1|12228.6|12224.6|12230.1|12226.1|12228.6|12224.6|31
1742171100000|2025-03-17 00:25:00|12227|12223|12222.3|12218.3|12227|12223|12219.2|12215.2|162
1742171400000|2025-03-17 00:30:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|188
1742171700000|2025-03-17 00:35:00|12220.8|12216.8|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|216
1742172000000|2025-03-17 00:40:00|12223.9|12219.9|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|123
1742172300000|2025-03-17 00:45:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|60
1742172600000|2025-03-17 00:50:00|12220.8|12216.8|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|94
1742172900000|2025-03-17 00:55:00|12223.9|12219.9|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|136
1742173200000|2025-03-17 01:00:00|12222.3|12218.3|12212.9|12208.9|12222.3|12218.3|12212.9|12208.9|143
1742173500000|2025-03-17 01:05:00|12214.5|12210.5|12222.3|12218.3|12222.3|12218.3|12214.5|12210.5|209
1742173800000|2025-03-17 01:10:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|152
1742174100000|2025-03-17 01:15:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|107
1742174400000|2025-03-17 01:20:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|86
1742174700000|2025-03-17 01:25:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12217.6|12213.6|89
1742175000000|2025-03-17 01:30:00|12220.8|12216.8|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|121
1742175300000|2025-03-17 01:35:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|113
1742175600000|2025-03-17 01:40:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|120
1742175900000|2025-03-17 01:45:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12214.5|12210.5|73
1742176200000|2025-03-17 01:50:00|12217.6|12213.6|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|46
1742176500000|2025-03-17 01:55:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|67
1742176800000|2025-03-17 02:00:00|12217.6|12213.6|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|54
1742177100000|2025-03-17 02:05:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|54
1742177400000|2025-03-17 02:10:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|41
1742177700000|2025-03-17 02:15:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|29
1742178000000|2025-03-17 02:20:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|31
1742178300000|2025-03-17 02:25:00|12216.1|12212.1|12216.1|12212.1|12217.6|12213.6|12216.1|12212.1|16
1742178600000|2025-03-17 02:30:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|83
1742178900000|2025-03-17 02:35:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|15
1742179200000|2025-03-17 02:40:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12214.5|12210.5|152
1742179500000|2025-03-17 02:45:00|12217.6|12213.6|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|19
1742179800000|2025-03-17 02:50:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|65
1742180100000|2025-03-17 02:55:00|||||||||69
1742180400000|2025-03-17 03:00:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|187
1742180700000|2025-03-17 03:05:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|91
1742181000000|2025-03-17 03:10:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|146
1742181300000|2025-03-17 03:15:00|12214.5|12210.5|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|55
1742181600000|2025-03-17 03:20:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|140
1742181900000|2025-03-17 03:25:00|12211.4|12207.4|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|267
1742182200000|2025-03-17 03:30:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|69
1742182500000|2025-03-17 03:35:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|579
1742182800000|2025-03-17 03:40:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|17
1742183100000|2025-03-17 03:45:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|113
1742183400000|2025-03-17 03:50:00|12206.7|12202.7|12212.9|12208.9|12212.9|12208.9|12203.6|12199.6|534
1742183700000|2025-03-17 03:55:00|12211.4|12207.4|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|1412
1742184000000|2025-03-17 04:00:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|171
1742184300000|2025-03-17 04:05:00|12211.4|12207.4|12203.6|12199.6|12212.9|12208.9|12203.6|12199.6|1153
1742184600000|2025-03-17 04:10:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|30
1742184900000|2025-03-17 04:15:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|76
1742185200000|2025-03-17 04:20:00|12208.3|12204.3|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|26
1742185500000|2025-03-17 04:25:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|61
1742185800000|2025-03-17 04:30:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|24
1742186100000|2025-03-17 04:35:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|102
1742186400000|2025-03-17 04:40:00|12211.4|12207.4|12206.7|12202.7|12212.9|12208.9|12206.7|12202.7|134
1742186700000|2025-03-17 04:45:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|68
1742187000000|2025-03-17 04:50:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|30
1742187300000|2025-03-17 04:55:00|||||||||7
1742187600000|2025-03-17 05:00:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|89
1742187900000|2025-03-17 05:05:00|12216.1|12212.1|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|116
1742188200000|2025-03-17 05:10:00|||||||||51
1742188500000|2025-03-17 05:15:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|60
1742188800000|2025-03-17 05:20:00|12208.3|12204.3|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|114
1742189100000|2025-03-17 05:25:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|47
1742189400000|2025-03-17 05:30:00|||||||||9
1742189700000|2025-03-17 05:35:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|165
1742190000000|2025-03-17 05:40:00|12203.6|12199.6|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|116
1742190300000|2025-03-17 05:45:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|18
1742190600000|2025-03-17 05:50:00|12206.7|12202.7|12212.9|12208.9|12212.9|12208.9|12206.7|12202.7|99
1742190900000|2025-03-17 05:55:00|12209.8|12205.8|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|61
1742191200000|2025-03-17 06:00:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|68
1742191500000|2025-03-17 06:05:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|53
1742191800000|2025-03-17 06:10:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|55
1742192100000|2025-03-17 06:15:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|62
1742192400000|2025-03-17 06:20:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|137
1742192700000|2025-03-17 06:25:00|12227|12223|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|110
1742193000000|2025-03-17 06:30:00|12231.7|12227.7|12230.1|12226.1|12231.7|12227.7|12228.6|12224.6|151
1742193300000|2025-03-17 06:35:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|33
1742193600000|2025-03-17 06:40:00|12230.1|12226.1|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|18
1742193900000|2025-03-17 06:45:00|12227|12223|12227|12223|12228.6|12224.6|12225.4|12221.4|80
1742194200000|2025-03-17 06:50:00|12228.6|12224.6|12223.9|12219.9|12228.6|12224.6|12222.3|12218.3|83
1742194500000|2025-03-17 06:55:00|12222.3|12218.3|12222.3|12218.3|12223.9|12219.9|12219.2|12215.2|82
1742194800000|2025-03-17 07:00:00|12225.4|12221.4|12216.1|12212.1|12225.4|12221.4|12212.9|12208.9|264
1742195100000|2025-03-17 07:05:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|236
1742195400000|2025-03-17 07:10:00|12217.6|12213.6|12225.4|12221.4|12225.4|12221.4|12217.6|12213.6|71
1742195700000|2025-03-17 07:15:00|12222.3|12218.3|12228.6|12224.6|12228.6|12224.6|12220.8|12216.8|309
1742196000000|2025-03-17 07:20:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|156
1742196300000|2025-03-17 07:25:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|56
1742196600000|2025-03-17 07:30:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|149
1742196900000|2025-03-17 07:35:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|149
1742197200000|2025-03-17 07:40:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|93
1742197500000|2025-03-17 07:45:00|12222.3|12218.3|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|202
1742197800000|2025-03-17 07:50:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|354
1742198100000|2025-03-17 07:55:00|12220.8|12216.8|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|233
1742198400000|2025-03-17 08:00:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|354
1742198700000|2025-03-17 08:05:00|12237.9|12233.9|12219.2|12215.2|12241.1|12237.1|12219.2|12215.2|575
1742199000000|2025-03-17 08:10:00|12217.6|12213.6|12206.7|12202.7|12219.2|12215.2|12206.7|12202.7|373
1742199300000|2025-03-17 08:15:00|12209.8|12205.8|12216.1|12212.1|12216.1|12212.1|12206.7|12202.7|356
1742199600000|2025-03-17 08:20:00|12212.9|12208.9|12212.9|12208.9|12217.6|12213.6|12209.8|12205.8|267
1742199900000|2025-03-17 08:25:00|12216.1|12212.1|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|235
1742200200000|2025-03-17 08:30:00|12222.3|12218.3|12234.8|12230.8|12234.8|12230.8|12219.2|12215.2|385
1742200500000|2025-03-17 08:35:00|12231.7|12227.7|12241.1|12237.1|12241.1|12237.1|12231.7|12227.7|268
1742200800000|2025-03-17 08:40:00|12244.2|12240.2|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|270
1742201100000|2025-03-17 08:45:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|344
1742201400000|2025-03-17 08:50:00|12242.6|12238.6|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|380
1742201700000|2025-03-17 08:55:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|559
1742202000000|2025-03-17 09:00:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|430
1742202300000|2025-03-17 09:05:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|388
1742202600000|2025-03-17 09:10:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|186
1742202900000|2025-03-17 09:15:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|467
1742203200000|2025-03-17 09:20:00|12258.3|12254.3|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|642
1742203500000|2025-03-17 09:25:00|12262.9|12258.9|12256.7|12252.7|12266.1|12262.1|12256.7|12252.7|380
1742203800000|2025-03-17 09:30:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|289
1742204100000|2025-03-17 09:35:00|12261.4|12257.4|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|265
1742204400000|2025-03-17 09:40:00|12269.2|12265.2|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|357
1742204700000|2025-03-17 09:45:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|111
1742205000000|2025-03-17 09:50:00|12262.9|12258.9|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|256
1742205300000|2025-03-17 09:55:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|365
1742205600000|2025-03-17 10:00:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|699
1742205900000|2025-03-17 10:05:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|240
1742206200000|2025-03-17 10:10:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|110
1742206500000|2025-03-17 10:15:00|12261.4|12257.4|12259.8|12255.8|12261.4|12257.4|12259.8|12255.8|79
1742206800000|2025-03-17 10:20:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|176
1742207100000|2025-03-17 10:25:00|12261.4|12257.4|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|152
1742207400000|2025-03-17 10:30:00|12262.9|12258.9|12253.6|12249.6|12262.9|12258.9|12253.6|12249.6|250
1742207700000|2025-03-17 10:35:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|398
1742208000000|2025-03-17 10:40:00|12259.8|12255.8|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|378
1742208300000|2025-03-17 10:45:00|12256.7|12252.7|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|348
1742208600000|2025-03-17 10:50:00|12252|12248|12250.4|12246.4|12252|12248|12247.3|12243.3|401
1742208900000|2025-03-17 10:55:00|12247.3|12243.3|12241.1|12237.1|12250.4|12246.4|12241.1|12237.1|235
1742209200000|2025-03-17 11:00:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|357
1742209500000|2025-03-17 11:05:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|384
1742209800000|2025-03-17 11:10:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|390
1742210100000|2025-03-17 11:15:00|12248.9|12244.9|12244.2|12240.2|12248.9|12244.9|12244.2|12240.2|140
1742210400000|2025-03-17 11:20:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|651
1742210700000|2025-03-17 11:25:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|283
1742211000000|2025-03-17 11:30:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|235
1742211300000|2025-03-17 11:35:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|335
1742211600000|2025-03-17 11:40:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|398
1742211900000|2025-03-17 11:45:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12241.1|12237.1|347
1742212200000|2025-03-17 11:50:00|12248.9|12244.9|12250.4|12246.4|12252|12248|12247.3|12243.3|136
1742212500000|2025-03-17 11:55:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|231
1742212800000|2025-03-17 12:00:00|12253.6|12249.6|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|902
1742213100000|2025-03-17 12:05:00|12250.4|12246.4|12266.1|12262.1|12266.1|12262.1|12250.4|12246.4|824
1742213400000|2025-03-17 12:10:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|879
1742213700000|2025-03-17 12:15:00|12272.3|12268.3|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|408
1742214000000|2025-03-17 12:20:00|12275.4|12271.4|12262.9|12258.9|12278.6|12274.6|12262.9|12258.9|1579
1742214300000|2025-03-17 12:25:00|12259.8|12255.8|12253.6|12249.6|12262.9|12258.9|12247.3|12243.3|1202
1742214600000|2025-03-17 12:30:00|12255.1|12251.1|12241.1|12237.1|12281.7|12277.7|12219.2|12215.2|2893
1742214900000|2025-03-17 12:35:00|12237.9|12233.9|12212.9|12208.9|12237.9|12233.9|12209.8|12205.8|2104
1742215200000|2025-03-17 12:40:00|12216.1|12212.1|12209.8|12205.8|12216.1|12212.1|12197.3|12193.3|2710
1742215500000|2025-03-17 12:45:00|12206.7|12202.7|12209.8|12205.8|12216.1|12212.1|12206.7|12202.7|1238
1742215800000|2025-03-17 12:50:00|12208.3|12204.3|12209.8|12205.8|12216.1|12212.1|12194.2|12190.2|1447
1742216100000|2025-03-17 12:55:00|12206.7|12202.7|12222.3|12218.3|12222.3|12218.3|12206.7|12202.7|1357
1742216400000|2025-03-17 13:00:00|12219.2|12215.2|12253.6|12249.6|12253.6|12249.6|12219.2|12215.2|2163
1742216700000|2025-03-17 13:05:00|12250.4|12246.4|12252|12248|12259.8|12255.8|12247.3|12243.3|1984
1742217000000|2025-03-17 13:10:00|12250.4|12246.4|12250.4|12246.4|12259.8|12255.8|12244.2|12240.2|1298
1742217300000|2025-03-17 13:15:00|12253.6|12249.6|12259.8|12255.8|12259.8|12255.8|12250.4|12246.4|962
1742217600000|2025-03-17 13:20:00|12262.9|12258.9|12291.1|12287.1|12291.1|12287.1|12262.9|12258.9|1117
1742217900000|2025-03-17 13:25:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12284.8|12280.8|1874
1742218200000|2025-03-17 13:30:00|12287.9|12283.9|12266.1|12262.1|12297.3|12293.3|12266.1|12262.1|2634
1742218500000|2025-03-17 13:35:00|12262.9|12258.9|12262.9|12258.9|12272.3|12268.3|12253.6|12249.6|1593
1742218800000|2025-03-17 13:40:00|12264.5|12260.5|12256.7|12252.7|12269.2|12265.2|12253.6|12249.6|1898
1742219100000|2025-03-17 13:45:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12228.6|12224.6|2730
1742219400000|2025-03-17 13:50:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12244.2|12240.2|1269
1742219700000|2025-03-17 13:55:00|12250.4|12246.4|12255.1|12251.1|12256.7|12252.7|12247.3|12243.3|1375
1742220000000|2025-03-17 14:00:00|12256.7|12252.7|12269.2|12265.2|12269.2|12265.2|12256.7|12252.7|1189
1742220300000|2025-03-17 14:05:00|12266.1|12262.1|12269.2|12265.2|12275.4|12271.4|12266.1|12262.1|1658
1742220600000|2025-03-17 14:10:00|12266.1|12262.1|12250.4|12246.4|12269.2|12265.2|12247.3|12243.3|2317
1742220900000|2025-03-17 14:15:00|12247.3|12243.3|12250.4|12246.4|12259.8|12255.8|12247.3|12243.3|1362
1742221200000|2025-03-17 14:20:00|12253.6|12249.6|12266.1|12262.1|12269.2|12265.2|12250.4|12246.4|1319
1742221500000|2025-03-17 14:25:00|12264.5|12260.5|12278.6|12274.6|12280.1|12276.1|12262.9|12258.9|2071
1742221800000|2025-03-17 14:30:00|12281.7|12277.7|12291.1|12287.1|12291.1|12287.1|12272.3|12268.3|1987
1742222100000|2025-03-17 14:35:00|12294.2|12290.2|12284.8|12280.8|12300.4|12296.4|12284.8|12280.8|2678
1742222400000|2025-03-17 14:40:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|1291
1742222700000|2025-03-17 14:45:00|12287.9|12283.9|12286.4|12282.4|12294.2|12290.2|12284.8|12280.8|1362
1742223000000|2025-03-17 14:50:00|12284.8|12280.8|12284.8|12280.8|12294.2|12290.2|12284.8|12280.8|978
1742223300000|2025-03-17 14:55:00|12287.9|12283.9|12281.7|12277.7|12291.1|12287.1|12278.6|12274.6|1017
1742223600000|2025-03-17 15:00:00|12278.6|12274.6|12297.3|12293.3|12300.4|12296.4|12278.6|12274.6|1748
1742223900000|2025-03-17 15:05:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|868
1742224200000|2025-03-17 15:10:00|12294.2|12290.2|12300.4|12296.4|12309.8|12305.8|12294.2|12290.2|1957
1742224500000|2025-03-17 15:15:00|12303.6|12299.6|12300.4|12296.4|12312.9|12308.9|12297.3|12293.3|1085
1742224800000|2025-03-17 15:20:00|12303.6|12299.6|12316.1|12312.1|12316.1|12312.1|12303.6|12299.6|1754
1742225100000|2025-03-17 15:25:00|12312.9|12308.9|12316.1|12312.1|12322.3|12318.3|12309.8|12305.8|848
1742225400000|2025-03-17 15:30:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|1742
1742225700000|2025-03-17 15:35:00|12325.4|12321.4|12328.6|12324.6|12331.7|12327.7|12319.2|12315.2|1203
1742226000000|2025-03-17 15:40:00|12331.7|12327.7|12325.4|12321.4|12334.8|12330.8|12323.9|12319.9|1316
1742226300000|2025-03-17 15:45:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|592
1742226600000|2025-03-17 15:50:00|12328.6|12324.6|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|858
1742226900000|2025-03-17 15:55:00|12320.8|12316.8|12325.4|12321.4|12328.6|12324.6|12320.8|12316.8|742
1742227200000|2025-03-17 16:00:00|12328.6|12324.6|12328.6|12324.6|12337.9|12333.9|12325.4|12321.4|740
1742227500000|2025-03-17 16:05:00|12325.4|12321.4|12312.9|12308.9|12328.6|12324.6|12312.9|12308.9|1425
1742227800000|2025-03-17 16:10:00|12314.5|12310.5|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|688
1742228100000|2025-03-17 16:15:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|682
1742228400000|2025-03-17 16:20:00|12316.1|12312.1|12328.6|12324.6|12328.6|12324.6|12316.1|12312.1|663
1742228700000|2025-03-17 16:25:00|12325.4|12321.4|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|515
1742229000000|2025-03-17 16:30:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|543
1742229300000|2025-03-17 16:35:00|12319.2|12315.2|12312.9|12308.9|12322.3|12318.3|12312.9|12308.9|465
1742229600000|2025-03-17 16:40:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|621
1742229900000|2025-03-17 16:45:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|573
1742230200000|2025-03-17 16:50:00|12311.4|12307.4|12297.3|12293.3|12312.9|12308.9|12297.3|12293.3|706
1742230500000|2025-03-17 16:55:00|12300.4|12296.4|12294.2|12290.2|12300.4|12296.4|12294.2|12290.2|850
1742230800000|2025-03-17 17:00:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|836
1742231100000|2025-03-17 17:05:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|588
1742231400000|2025-03-17 17:10:00|12291.1|12287.1|12287.9|12283.9|12294.2|12290.2|12284.8|12280.8|571
1742231700000|2025-03-17 17:15:00|12284.8|12280.8|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|562
1742232000000|2025-03-17 17:20:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|461
1742232300000|2025-03-17 17:25:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|721
1742232600000|2025-03-17 17:30:00|12281.7|12277.7|12287.9|12283.9|12287.9|12283.9|12278.6|12274.6|885
1742232900000|2025-03-17 17:35:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|645
1742233200000|2025-03-17 17:40:00|12287.9|12283.9|12284.8|12280.8|12294.2|12290.2|12284.8|12280.8|906
1742233500000|2025-03-17 17:45:00|12287.9|12283.9|12291.1|12287.1|12294.2|12290.2|12284.8|12280.8|647
1742233800000|2025-03-17 17:50:00|12289.5|12285.5|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|163
1742234100000|2025-03-17 17:55:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|551
1742234400000|2025-03-17 18:00:00|12280.1|12276.1|12275.4|12271.4|12287.9|12283.9|12272.3|12268.3|1913
1742234700000|2025-03-17 18:05:00|12272.3|12268.3|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|612
1742235000000|2025-03-17 18:10:00|12262.9|12258.9|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|704
1742235300000|2025-03-17 18:15:00|12256.7|12252.7|12262.9|12258.9|12262.9|12258.9|12253.6|12249.6|615
1742235600000|2025-03-17 18:20:00|12259.8|12255.8|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|709
1742235900000|2025-03-17 18:25:00|12253.6|12249.6|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|633
1742236200000|2025-03-17 18:30:00|12258.3|12254.3|12247.3|12243.3|12259.8|12255.8|12244.2|12240.2|1117
1742236500000|2025-03-17 18:35:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|1074
1742236800000|2025-03-17 18:40:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|533
1742237100000|2025-03-17 18:45:00|12237.9|12233.9|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|520
1742237400000|2025-03-17 18:50:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|751
1742237700000|2025-03-17 18:55:00|12241.1|12237.1|12250.4|12246.4|12253.6|12249.6|12241.1|12237.1|1358
1742238000000|2025-03-17 19:00:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|1230
1742238300000|2025-03-17 19:05:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|231
1742238600000|2025-03-17 19:10:00|12259.8|12255.8|12250.4|12246.4|12259.8|12255.8|12247.3|12243.3|970
1742238900000|2025-03-17 19:15:00|12253.6|12249.6|12247.3|12243.3|12256.7|12252.7|12247.3|12243.3|877
1742239200000|2025-03-17 19:20:00|||||||||263
1742239500000|2025-03-17 19:25:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|394
1742239800000|2025-03-17 19:30:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|853
1742240100000|2025-03-17 19:35:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|281
1742240400000|2025-03-17 19:40:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|602
1742240700000|2025-03-17 19:45:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|813
1742241000000|2025-03-17 19:50:00|12247.3|12243.3|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|459
1742241300000|2025-03-17 19:55:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|1891
1742241600000|2025-03-17 20:00:00|12253.6|12249.6|12266.1|12262.1|12269.2|12265.2|12253.6|12249.6|941
1742241900000|2025-03-17 20:05:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|791
1742242200000|2025-03-17 20:10:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|357
1742242500000|2025-03-17 20:15:00|12267.6|12263.6|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|566
1742242800000|2025-03-17 20:20:00|||||||||335
1742243100000|2025-03-17 20:25:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|205
1742243400000|2025-03-17 20:30:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|459
1742243700000|2025-03-17 20:35:00|||||||||175
1742244000000|2025-03-17 20:40:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|149
1742244300000|2025-03-17 20:45:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|483
1742244600000|2025-03-17 20:50:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|650
1742244900000|2025-03-17 20:55:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|286
1742248800000|2025-03-17 22:00:00|12256.7|12252.7|12256.7|12252.7|12258.3|12254.3|12253.6|12249.6|118
1742249100000|2025-03-17 22:05:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|70
1742249400000|2025-03-17 22:10:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|117
1742249700000|2025-03-17 22:15:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|61
1742250000000|2025-03-17 22:20:00|12253.6|12249.6|12255.1|12251.1|12256.7|12252.7|12250.4|12246.4|67
1742250300000|2025-03-17 22:25:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|18
1742250600000|2025-03-17 22:30:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|17
1742250900000|2025-03-17 22:35:00|12252|12248|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|24
1742251200000|2025-03-17 22:40:00|12252|12248|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|15
1742251500000|2025-03-17 22:45:00|12252|12248|12253.6|12249.6|12253.6|12249.6|12252|12248|8
1742251800000|2025-03-17 22:50:00|12255.1|12251.1|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|41
1742252100000|2025-03-17 22:55:00|12255.1|12251.1|12253.6|12249.6|12255.1|12251.1|12253.6|12249.6|24
1742252400000|2025-03-17 23:00:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|113
1742252700000|2025-03-17 23:05:00|||||||||20
1742253000000|2025-03-17 23:10:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|63
1742253300000|2025-03-17 23:15:00|12256.7|12252.7|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|60
1742253600000|2025-03-17 23:20:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|24
1742253900000|2025-03-17 23:25:00|12261.4|12257.4|12259.8|12255.8|12261.4|12257.4|12259.8|12255.8|23
1742254200000|2025-03-17 23:30:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|111
1742254500000|2025-03-17 23:35:00|12258.3|12254.3|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|31
1742254800000|2025-03-17 23:40:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12258.3|12254.3|26
1742255100000|2025-03-17 23:45:00|12258.3|12254.3|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|22
1742255400000|2025-03-17 23:50:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|20
1742255700000|2025-03-17 23:55:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|41
1742256000000|2025-03-18 00:00:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12264.5|12260.5|70
1742256300000|2025-03-18 00:05:00|||||||||138
1742256600000|2025-03-18 00:10:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|65
1742256900000|2025-03-18 00:15:00|12264.5|12260.5|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|90
1742257200000|2025-03-18 00:20:00|12267.6|12263.6|12267.6|12263.6|12269.2|12265.2|12266.1|12262.1|36
1742257500000|2025-03-18 00:25:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|74
1742257800000|2025-03-18 00:30:00|12266.1|12262.1|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|91
1742258100000|2025-03-18 00:35:00|12275.4|12271.4|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|87
1742258400000|2025-03-18 00:40:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|84
1742258700000|2025-03-18 00:45:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|43
1742259000000|2025-03-18 00:50:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12267.6|12263.6|29
1742259300000|2025-03-18 00:55:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|91
1742259600000|2025-03-18 01:00:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|55
1742259900000|2025-03-18 01:05:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|47
1742260200000|2025-03-18 01:10:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|70
1742260500000|2025-03-18 01:15:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|70
1742260800000|2025-03-18 01:20:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|59
1742261100000|2025-03-18 01:25:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|20
1742261400000|2025-03-18 01:30:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|57
1742261700000|2025-03-18 01:35:00|12267.6|12263.6|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|129
1742262000000|2025-03-18 01:40:00|12267.6|12263.6|12269.2|12265.2|12269.2|12265.2|12267.6|12263.6|3
1742262300000|2025-03-18 01:45:00|||||||||18
1742262600000|2025-03-18 01:50:00|12266.1|12262.1|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|64
1742262900000|2025-03-18 01:55:00|||||||||9
1742263200000|2025-03-18 02:00:00|12270.8|12266.8|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|27
1742263500000|2025-03-18 02:05:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|60
1742263800000|2025-03-18 02:10:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12270.8|12266.8|94
1742264100000|2025-03-18 02:15:00|12273.9|12269.9|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|309
1742264400000|2025-03-18 02:20:00|||||||||5
1742264700000|2025-03-18 02:25:00|12273.9|12269.9|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|45
1742265000000|2025-03-18 02:30:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|54
1742265300000|2025-03-18 02:35:00|12273.9|12269.9|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|79
1742265600000|2025-03-18 02:40:00|||||||||19
1742265900000|2025-03-18 02:45:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|18
1742266200000|2025-03-18 02:50:00|||||||||22
1742266500000|2025-03-18 02:55:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|85
1742266800000|2025-03-18 03:00:00|||||||||30
1742267100000|2025-03-18 03:05:00|12280.1|12276.1|12281.7|12277.7|12284.8|12280.8|12280.1|12276.1|97
1742267400000|2025-03-18 03:10:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|73
1742267700000|2025-03-18 03:15:00|||||||||39
1742268000000|2025-03-18 03:20:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|103
1742268300000|2025-03-18 03:25:00|||||||||15
1742268600000|2025-03-18 03:30:00|12278.6|12274.6|12280.1|12276.1|12281.7|12277.7|12278.6|12274.6|84
1742268900000|2025-03-18 03:35:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|32
1742269200000|2025-03-18 03:40:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|244
1742269500000|2025-03-18 03:45:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|133
1742269800000|2025-03-18 03:50:00|||||||||34
1742270100000|2025-03-18 03:55:00|||||||||84
1742270400000|2025-03-18 04:00:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|208
1742270700000|2025-03-18 04:05:00|12286.4|12282.4|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|33
1742271000000|2025-03-18 04:10:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|58
1742271300000|2025-03-18 04:15:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|19
1742271600000|2025-03-18 04:20:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|181
1742271900000|2025-03-18 04:25:00|12284.8|12280.8|12281.7|12277.7|12286.4|12282.4|12281.7|12277.7|109
1742272200000|2025-03-18 04:30:00|12283.3|12279.3|12283.3|12279.3|12284.8|12280.8|12281.7|12277.7|79
1742272500000|2025-03-18 04:35:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|38
1742272800000|2025-03-18 04:40:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|106
1742273100000|2025-03-18 04:45:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|82
1742273400000|2025-03-18 04:50:00|||||||||12
1742273700000|2025-03-18 04:55:00|||||||||15
1742274000000|2025-03-18 05:00:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|145
1742274300000|2025-03-18 05:05:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|32
1742274600000|2025-03-18 05:10:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|127
1742274900000|2025-03-18 05:15:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|149
1742275200000|2025-03-18 05:20:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|62
1742275500000|2025-03-18 05:25:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|102
1742275800000|2025-03-18 05:30:00|12273.9|12269.9|12272.3|12268.3|12273.9|12269.9|12272.3|12268.3|11
1742276100000|2025-03-18 05:35:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|36
1742276400000|2025-03-18 05:40:00|12273.9|12269.9|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|132
1742276700000|2025-03-18 05:45:00|12269.2|12265.2|12269.2|12265.2|12270.8|12266.8|12269.2|12265.2|47
1742277000000|2025-03-18 05:50:00|12270.8|12266.8|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|62
1742277300000|2025-03-18 05:55:00|||||||||39
1742277600000|2025-03-18 06:00:00|12273.9|12269.9|12275.4|12271.4|12275.4|12271.4|12273.9|12269.9|44
1742277900000|2025-03-18 06:05:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|78
1742278200000|2025-03-18 06:10:00|12277|12273|12281.7|12277.7|12281.7|12277.7|12277|12273|253
1742278500000|2025-03-18 06:15:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|357
1742278800000|2025-03-18 06:20:00|12281.7|12277.7|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|136
1742279100000|2025-03-18 06:25:00|||||||||17
1742279400000|2025-03-18 06:30:00|12286.4|12282.4|12275.4|12271.4|12287.9|12283.9|12275.4|12271.4|280
1742279700000|2025-03-18 06:35:00|12273.9|12269.9|12275.4|12271.4|12278.6|12274.6|12273.9|12269.9|157
1742280000000|2025-03-18 06:40:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|133
1742280300000|2025-03-18 06:45:00|12270.8|12266.8|12270.8|12266.8|12272.3|12268.3|12269.2|12265.2|362
1742280600000|2025-03-18 06:50:00|12272.3|12268.3|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|205
1742280900000|2025-03-18 06:55:00|12267.6|12263.6|12266.1|12262.1|12267.6|12263.6|12266.1|12262.1|157
1742281200000|2025-03-18 07:00:00|12267.6|12263.6|12259.8|12255.8|12267.6|12263.6|12256.7|12252.7|242
1742281500000|2025-03-18 07:05:00|12262.9|12258.9|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|538
1742281800000|2025-03-18 07:10:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|141
1742282100000|2025-03-18 07:15:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|90
1742282400000|2025-03-18 07:20:00|||||||||40
1742282700000|2025-03-18 07:25:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|66
1742283000000|2025-03-18 07:30:00|12256.7|12252.7|12262.9|12258.9|12266.1|12262.1|12256.7|12252.7|227
1742283300000|2025-03-18 07:35:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|49
1742283600000|2025-03-18 07:40:00|12253.6|12249.6|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|226
1742283900000|2025-03-18 07:45:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|135
1742284200000|2025-03-18 07:50:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|352
1742284500000|2025-03-18 07:55:00|12244.2|12240.2|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|126
1742284800000|2025-03-18 08:00:00|12241.1|12237.1|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|236
1742285100000|2025-03-18 08:05:00|12244.2|12240.2|12237.9|12233.9|12244.2|12240.2|12234.8|12230.8|231
1742285400000|2025-03-18 08:10:00|12234.8|12230.8|12222.3|12218.3|12237.9|12233.9|12222.3|12218.3|571
1742285700000|2025-03-18 08:15:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|233
1742286000000|2025-03-18 08:20:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|115
1742286300000|2025-03-18 08:25:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|388
1742286600000|2025-03-18 08:30:00|12225.4|12221.4|12216.1|12212.1|12225.4|12221.4|12216.1|12212.1|357
1742286900000|2025-03-18 08:35:00|12214.5|12210.5|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|362
1742287200000|2025-03-18 08:40:00|12216.1|12212.1|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|308
1742287500000|2025-03-18 08:45:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|121
1742287800000|2025-03-18 08:50:00|12219.2|12215.2|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|399
1742288100000|2025-03-18 08:55:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|440
1742288400000|2025-03-18 09:00:00|12220.8|12216.8|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|152
1742288700000|2025-03-18 09:05:00|12220.8|12216.8|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|418
1742289000000|2025-03-18 09:10:00|12216.1|12212.1|12228.6|12224.6|12228.6|12224.6|12216.1|12212.1|265
1742289300000|2025-03-18 09:15:00|12225.4|12221.4|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|201
1742289600000|2025-03-18 09:20:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|107
1742289900000|2025-03-18 09:25:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|170
1742290200000|2025-03-18 09:30:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|453
1742290500000|2025-03-18 09:35:00|12217.6|12213.6|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|506
1742290800000|2025-03-18 09:40:00|12220.8|12216.8|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|197
1742291100000|2025-03-18 09:45:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12217.6|12213.6|264
1742291400000|2025-03-18 09:50:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|134
1742291700000|2025-03-18 09:55:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|337
1742292000000|2025-03-18 10:00:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|241
1742292300000|2025-03-18 10:05:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|199
1742292600000|2025-03-18 10:10:00|12225.4|12221.4|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|591
1742292900000|2025-03-18 10:15:00|12233.3|12229.3|12237.9|12233.9|12237.9|12233.9|12231.7|12227.7|438
1742293200000|2025-03-18 10:20:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|303
1742293500000|2025-03-18 10:25:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|287
1742293800000|2025-03-18 10:30:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12231.7|12227.7|142
1742294100000|2025-03-18 10:35:00|12234.8|12230.8|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|478
1742294400000|2025-03-18 10:40:00|12239.5|12235.5|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|183
1742294700000|2025-03-18 10:45:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|148
1742295000000|2025-03-18 10:50:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|296
1742295300000|2025-03-18 10:55:00|12241.1|12237.1|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|153
1742295600000|2025-03-18 11:00:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|207
1742295900000|2025-03-18 11:05:00|12234.8|12230.8|12228.6|12224.6|12237.9|12233.9|12228.6|12224.6|120
1742296200000|2025-03-18 11:10:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|615
1742296500000|2025-03-18 11:15:00|12230.1|12226.1|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|553
1742296800000|2025-03-18 11:20:00|12230.1|12226.1|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|420
1742297100000|2025-03-18 11:25:00|12223.9|12219.9|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|408
1742297400000|2025-03-18 11:30:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|380
1742297700000|2025-03-18 11:35:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|290
1742298000000|2025-03-18 11:40:00|12220.8|12216.8|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|961
1742298300000|2025-03-18 11:45:00|12216.1|12212.1|12212.9|12208.9|12219.2|12215.2|12209.8|12205.8|680
1742298600000|2025-03-18 11:50:00|12211.4|12207.4|12206.7|12202.7|12212.9|12208.9|12206.7|12202.7|413
1742298900000|2025-03-18 11:55:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|634
1742299200000|2025-03-18 12:00:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|692
1742299500000|2025-03-18 12:05:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|438
1742299800000|2025-03-18 12:10:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|742
1742300100000|2025-03-18 12:15:00|12203.6|12199.6|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|584
1742300400000|2025-03-18 12:20:00|12206.7|12202.7|12216.1|12212.1|12216.1|12212.1|12200.4|12196.4|2486
1742300700000|2025-03-18 12:25:00|12219.2|12215.2|12211.4|12207.4|12219.2|12215.2|12209.8|12205.8|578
1742301000000|2025-03-18 12:30:00|12209.8|12205.8|12184.8|12180.8|12211.4|12207.4|12181.7|12177.7|1796
1742301300000|2025-03-18 12:35:00|12183.3|12179.3|12175.4|12171.4|12184.8|12180.8|12169.2|12165.2|1580
1742301600000|2025-03-18 12:40:00|12178.6|12174.6|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|582
1742301900000|2025-03-18 12:45:00|12178.6|12174.6|12191.1|12187.1|12194.2|12190.2|12175.4|12171.4|781
1742302200000|2025-03-18 12:50:00|12194.2|12190.2|12197.3|12193.3|12203.6|12199.6|12191.1|12187.1|572
1742302500000|2025-03-18 12:55:00|12194.2|12190.2|12203.6|12199.6|12206.7|12202.7|12191.1|12187.1|725
1742302800000|2025-03-18 13:00:00|12200.4|12196.4|12228.6|12224.6|12231.7|12227.7|12200.4|12196.4|1775
1742303100000|2025-03-18 13:05:00|12225.4|12221.4|12216.1|12212.1|12225.4|12221.4|12212.9|12208.9|1336
1742303400000|2025-03-18 13:10:00|12219.2|12215.2|12212.9|12208.9|12219.2|12215.2|12206.7|12202.7|734
1742303700000|2025-03-18 13:15:00|12211.4|12207.4|12200.4|12196.4|12212.9|12208.9|12197.3|12193.3|775
1742304000000|2025-03-18 13:20:00|12202|12198|12197.3|12193.3|12206.7|12202.7|12194.2|12190.2|555
1742304300000|2025-03-18 13:25:00|12194.2|12190.2|12194.2|12190.2|12200.4|12196.4|12191.1|12187.1|917
1742304600000|2025-03-18 13:30:00|12191.1|12187.1|12209.8|12205.8|12209.8|12205.8|12191.1|12187.1|681
1742304900000|2025-03-18 13:35:00|12212.9|12208.9|12219.2|12215.2|12222.3|12218.3|12203.6|12199.6|960
1742305200000|2025-03-18 13:40:00|12222.3|12218.3|12222.3|12218.3|12228.6|12224.6|12209.8|12205.8|998
1742305500000|2025-03-18 13:45:00|12225.4|12221.4|12216.1|12212.1|12225.4|12221.4|12212.9|12208.9|1773
1742305800000|2025-03-18 13:50:00|12212.9|12208.9|12219.2|12215.2|12219.2|12215.2|12209.8|12205.8|1424
1742306100000|2025-03-18 13:55:00|12222.3|12218.3|12228.6|12224.6|12231.7|12227.7|12219.2|12215.2|1143
1742306400000|2025-03-18 14:00:00|12231.7|12227.7|12231.7|12227.7|12241.1|12237.1|12228.6|12224.6|2152
1742306700000|2025-03-18 14:05:00|12228.6|12224.6|12219.2|12215.2|12231.7|12227.7|12217.6|12213.6|1047
1742307000000|2025-03-18 14:10:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12216.1|12212.1|1375
1742307300000|2025-03-18 14:15:00|12219.2|12215.2|12234.8|12230.8|12234.8|12230.8|12219.2|12215.2|1050
1742307600000|2025-03-18 14:20:00|12231.7|12227.7|12234.8|12230.8|12237.9|12233.9|12228.6|12224.6|1253
1742307900000|2025-03-18 14:25:00|12237.9|12233.9|12231.7|12227.7|12244.2|12240.2|12228.6|12224.6|1223
1742308200000|2025-03-18 14:30:00|12228.6|12224.6|12231.7|12227.7|12237.9|12233.9|12228.6|12224.6|952
1742308500000|2025-03-18 14:35:00|12234.8|12230.8|12219.2|12215.2|12234.8|12230.8|12219.2|12215.2|715
1742308800000|2025-03-18 14:40:00|12222.3|12218.3|12225.4|12221.4|12228.6|12224.6|12216.1|12212.1|665
1742309100000|2025-03-18 14:45:00|12222.3|12218.3|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|770
1742309400000|2025-03-18 14:50:00|12222.3|12218.3|12212.9|12208.9|12222.3|12218.3|12209.8|12205.8|602
1742309700000|2025-03-18 14:55:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12206.7|12202.7|1428
1742310000000|2025-03-18 15:00:00|12214.5|12210.5|12225.4|12221.4|12228.6|12224.6|12206.7|12202.7|1158
1742310300000|2025-03-18 15:05:00|12228.6|12224.6|12225.4|12221.4|12234.8|12230.8|12222.3|12218.3|850
1742310600000|2025-03-18 15:10:00|12228.6|12224.6|12222.3|12218.3|12231.7|12227.7|12222.3|12218.3|388
1742310900000|2025-03-18 15:15:00|12225.4|12221.4|12225.4|12221.4|12231.7|12227.7|12222.3|12218.3|673
1742311200000|2025-03-18 15:20:00|12223.9|12219.9|12237.9|12233.9|12237.9|12233.9|12222.3|12218.3|726
1742311500000|2025-03-18 15:25:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12228.6|12224.6|622
1742311800000|2025-03-18 15:30:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12234.8|12230.8|1118
1742312100000|2025-03-18 15:35:00|12247.3|12243.3|12247.3|12243.3|12253.6|12249.6|12241.1|12237.1|1473
1742312400000|2025-03-18 15:40:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|1170
1742312700000|2025-03-18 15:45:00|12247.3|12243.3|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|704
1742313000000|2025-03-18 15:50:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|410
1742313300000|2025-03-18 15:55:00|12259.8|12255.8|12253.6|12249.6|12259.8|12255.8|12252|12248|886
1742313600000|2025-03-18 16:00:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|358
1742313900000|2025-03-18 16:05:00|12253.6|12249.6|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|452
1742314200000|2025-03-18 16:10:00|12250.4|12246.4|12244.2|12240.2|12253.6|12249.6|12241.1|12237.1|710
1742314500000|2025-03-18 16:15:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12237.9|12233.9|673
1742314800000|2025-03-18 16:20:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|272
1742315100000|2025-03-18 16:25:00|12247.3|12243.3|12241.1|12237.1|12250.4|12246.4|12241.1|12237.1|419
1742315400000|2025-03-18 16:30:00|12242.6|12238.6|12237.9|12233.9|12244.2|12240.2|12234.8|12230.8|486
1742315700000|2025-03-18 16:35:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|352
1742316000000|2025-03-18 16:40:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12237.9|12233.9|1085
1742316300000|2025-03-18 16:45:00|12244.2|12240.2|12241.1|12237.1|12253.6|12249.6|12241.1|12237.1|1166
1742316600000|2025-03-18 16:50:00|12244.2|12240.2|12253.6|12249.6|12253.6|12249.6|12241.1|12237.1|1032
1742316900000|2025-03-18 16:55:00|12256.7|12252.7|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|799
1742317200000|2025-03-18 17:00:00|12248.9|12244.9|12275.4|12271.4|12275.4|12271.4|12247.3|12243.3|1200
1742317500000|2025-03-18 17:05:00|12278.6|12274.6|12291.1|12287.1|12294.2|12290.2|12275.4|12271.4|1687
1742317800000|2025-03-18 17:10:00|12294.2|12290.2|12284.8|12280.8|12297.3|12293.3|12284.8|12280.8|1814
1742318100000|2025-03-18 17:15:00|12281.7|12277.7|12287.9|12283.9|12297.3|12293.3|12281.7|12277.7|1396
1742318400000|2025-03-18 17:20:00|12284.8|12280.8|12275.4|12271.4|12287.9|12283.9|12275.4|12271.4|1427
1742318700000|2025-03-18 17:25:00|12278.6|12274.6|12278.6|12274.6|12283.3|12279.3|12275.4|12271.4|941
1742319000000|2025-03-18 17:30:00|12281.7|12277.7|12275.4|12271.4|12281.7|12277.7|12269.2|12265.2|890
1742319300000|2025-03-18 17:35:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|699
1742319600000|2025-03-18 17:40:00|12281.7|12277.7|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|788
1742319900000|2025-03-18 17:45:00|12287.9|12283.9|12291.1|12287.1|12294.2|12290.2|12284.8|12280.8|744
1742320200000|2025-03-18 17:50:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|1809
1742320500000|2025-03-18 17:55:00|12289.5|12285.5|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|583
1742320800000|2025-03-18 18:00:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12284.8|12280.8|900
1742321100000|2025-03-18 18:05:00|12300.4|12296.4|12294.2|12290.2|12300.4|12296.4|12294.2|12290.2|376
1742321400000|2025-03-18 18:10:00|12297.3|12293.3|12303.6|12299.6|12303.6|12299.6|12294.2|12290.2|657
1742321700000|2025-03-18 18:15:00|12302|12298|12303.6|12299.6|12306.7|12302.7|12302|12298|508
1742322000000|2025-03-18 18:20:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|100
1742322300000|2025-03-18 18:25:00|12300.4|12296.4|12312.9|12308.9|12312.9|12308.9|12300.4|12296.4|710
1742322600000|2025-03-18 18:30:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|618
1742322900000|2025-03-18 18:35:00|12306.7|12302.7|12300.4|12296.4|12309.8|12305.8|12300.4|12296.4|445
1742323200000|2025-03-18 18:40:00|12303.6|12299.6|12306.7|12302.7|12309.8|12305.8|12300.4|12296.4|1060
1742323500000|2025-03-18 18:45:00|12303.6|12299.6|12294.2|12290.2|12303.6|12299.6|12294.2|12290.2|1763
1742323800000|2025-03-18 18:50:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|1074
1742324100000|2025-03-18 18:55:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|2003
1742324400000|2025-03-18 19:00:00|12291.1|12287.1|12284.8|12280.8|12297.3|12293.3|12284.8|12280.8|936
1742324700000|2025-03-18 19:05:00|12287.9|12283.9|12291.1|12287.1|12294.2|12290.2|12284.8|12280.8|928
1742325000000|2025-03-18 19:10:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|1092
1742325300000|2025-03-18 19:15:00|12294.2|12290.2|12294.2|12290.2|12300.4|12296.4|12294.2|12290.2|1019
1742325600000|2025-03-18 19:20:00|12292.6|12288.6|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|554
1742325900000|2025-03-18 19:25:00|||||||||336
1742326200000|2025-03-18 19:30:00|12291.1|12287.1|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|620
1742326500000|2025-03-18 19:35:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|369
1742326800000|2025-03-18 19:40:00|12291.1|12287.1|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|902
1742327100000|2025-03-18 19:45:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|687
1742327400000|2025-03-18 19:50:00|12287.9|12283.9|12287.9|12283.9|12294.2|12290.2|12284.8|12280.8|1876
1742327700000|2025-03-18 19:55:00|12284.8|12280.8|12275.4|12271.4|12287.9|12283.9|12275.4|12271.4|4283
1742328000000|2025-03-18 20:00:00|12278.6|12274.6|12269.2|12265.2|12278.6|12274.6|12266.1|12262.1|1240
1742328300000|2025-03-18 20:05:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|633
1742328600000|2025-03-18 20:10:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|295
1742328900000|2025-03-18 20:15:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|372
1742329200000|2025-03-18 20:20:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|477
1742329500000|2025-03-18 20:25:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|566
1742329800000|2025-03-18 20:30:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|496
1742330100000|2025-03-18 20:35:00|||||||||154
1742330400000|2025-03-18 20:40:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|613
1742330700000|2025-03-18 20:45:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|296
1742331000000|2025-03-18 20:50:00|12277|12273|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|113
1742331300000|2025-03-18 20:55:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|484
1742335200000|2025-03-18 22:00:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|64
1742335500000|2025-03-18 22:05:00|12277|12273|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|115
1742335800000|2025-03-18 22:10:00|12280.1|12276.1|12281.7|12277.7|12281.7|12277.7|12280.1|12276.1|76
1742336100000|2025-03-18 22:15:00|||||||||42
1742336400000|2025-03-18 22:20:00|||||||||232
1742336700000|2025-03-18 22:25:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|110
1742337000000|2025-03-18 22:30:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|35
1742337600000|2025-03-18 22:40:00|||||||||5
1742337900000|2025-03-18 22:45:00|||||||||17
1742338200000|2025-03-18 22:50:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|10
1742338500000|2025-03-18 22:55:00|||||||||1
1742338800000|2025-03-18 23:00:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|54
1742339100000|2025-03-18 23:05:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|33
1742339400000|2025-03-18 23:10:00|||||||||4
1742339700000|2025-03-18 23:15:00|||||||||1
1742340000000|2025-03-18 23:20:00|||||||||1
1742340600000|2025-03-18 23:30:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|127
1742340900000|2025-03-18 23:35:00|12270.8|12266.8|12270.8|12266.8|12272.3|12268.3|12269.2|12265.2|79
1742341200000|2025-03-18 23:40:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|41
1742341500000|2025-03-18 23:45:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|105
1742341800000|2025-03-18 23:50:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|46
1742342100000|2025-03-18 23:55:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|55
1742342400000|2025-03-19 00:00:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|95
1742342700000|2025-03-19 00:05:00|||||||||13
1742343000000|2025-03-19 00:10:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|75
1742343300000|2025-03-19 00:15:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|75
1742343600000|2025-03-19 00:20:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|158
1742343900000|2025-03-19 00:25:00|12259.8|12255.8|12259.8|12255.8|12261.4|12257.4|12259.8|12255.8|34
1742344200000|2025-03-19 00:30:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|297
1742344500000|2025-03-19 00:35:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|218
1742344800000|2025-03-19 00:40:00|||||||||31
1742345100000|2025-03-19 00:45:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|118
1742345400000|2025-03-19 00:50:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|129
1742345700000|2025-03-19 00:55:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|78
1742346000000|2025-03-19 01:00:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|87
1742346300000|2025-03-19 01:05:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|70
1742346600000|2025-03-19 01:10:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|80
1742346900000|2025-03-19 01:15:00|12256.7|12252.7|12258.3|12254.3|12259.8|12255.8|12253.6|12249.6|61
1742347200000|2025-03-19 01:20:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|167
1742347500000|2025-03-19 01:25:00|12258.3|12254.3|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|37
1742347800000|2025-03-19 01:30:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|146
1742348100000|2025-03-19 01:35:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|79
1742348400000|2025-03-19 01:40:00|||||||||6
1742348700000|2025-03-19 01:45:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|21
1742349000000|2025-03-19 01:50:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|84
1742349300000|2025-03-19 01:55:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|87
1742349600000|2025-03-19 02:00:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|40
1742349900000|2025-03-19 02:05:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|40
1742350200000|2025-03-19 02:10:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|71
1742350500000|2025-03-19 02:15:00|12264.5|12260.5|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|125
1742350800000|2025-03-19 02:20:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|83
1742351100000|2025-03-19 02:25:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|188
1742351400000|2025-03-19 02:30:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|290
1742351700000|2025-03-19 02:35:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|76
1742352000000|2025-03-19 02:40:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|39
1742352300000|2025-03-19 02:45:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|22
1742352900000|2025-03-19 02:55:00|||||||||59
1742353200000|2025-03-19 03:00:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|75
1742353500000|2025-03-19 03:05:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|117
1742353800000|2025-03-19 03:10:00|12258.3|12254.3|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|75
1742354100000|2025-03-19 03:15:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|157
1742354400000|2025-03-19 03:20:00|||||||||24
1742354700000|2025-03-19 03:25:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|30
1742355000000|2025-03-19 03:30:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|76
1742355300000|2025-03-19 03:35:00|12250.4|12246.4|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|28
1742355600000|2025-03-19 03:40:00|12255.1|12251.1|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|59
1742355900000|2025-03-19 03:45:00|12255.1|12251.1|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|75
1742356200000|2025-03-19 03:50:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|65
1742356500000|2025-03-19 03:55:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|56
1742356800000|2025-03-19 04:00:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|11
1742357100000|2025-03-19 04:05:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|47
1742357400000|2025-03-19 04:10:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|20
1742357700000|2025-03-19 04:15:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|32
1742358000000|2025-03-19 04:20:00|||||||||15
1742358300000|2025-03-19 04:25:00|12255.1|12251.1|12255.1|12251.1|12256.7|12252.7|12253.6|12249.6|47
1742358600000|2025-03-19 04:30:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|31
1742358900000|2025-03-19 04:35:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|27
1742359200000|2025-03-19 04:40:00|||||||||17
1742359500000|2025-03-19 04:45:00|||||||||2
1742359800000|2025-03-19 04:50:00|||||||||7
1742360100000|2025-03-19 04:55:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|14
1742360400000|2025-03-19 05:00:00|||||||||16
1742360700000|2025-03-19 05:05:00|||||||||4
1742361000000|2025-03-19 05:10:00|||||||||8
1742361300000|2025-03-19 05:15:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|97
1742361600000|2025-03-19 05:20:00|||||||||5
1742361900000|2025-03-19 05:25:00|||||||||14
1742362200000|2025-03-19 05:30:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|281
1742362500000|2025-03-19 05:35:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12248.9|12244.9|27
1742362800000|2025-03-19 05:40:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|110
1742363100000|2025-03-19 05:45:00|12252|12248|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|104
1742363400000|2025-03-19 05:50:00|||||||||97
1742363700000|2025-03-19 05:55:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|38
1742364000000|2025-03-19 06:00:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|36
1742364300000|2025-03-19 06:05:00|12255.1|12251.1|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|75
1742364600000|2025-03-19 06:10:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|21
1742364900000|2025-03-19 06:15:00|12259.8|12255.8|12258.3|12254.3|12259.8|12255.8|12256.7|12252.7|27
1742365200000|2025-03-19 06:20:00|12256.7|12252.7|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|196
1742365500000|2025-03-19 06:25:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|49
1742365800000|2025-03-19 06:30:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|120
1742366100000|2025-03-19 06:35:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|134
1742366400000|2025-03-19 06:40:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|142
1742366700000|2025-03-19 06:45:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|50
1742367000000|2025-03-19 06:50:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|42
1742367300000|2025-03-19 06:55:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|103
1742367600000|2025-03-19 07:00:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|301
1742367900000|2025-03-19 07:05:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|401
1742368200000|2025-03-19 07:10:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|139
1742368500000|2025-03-19 07:15:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|555
1742368800000|2025-03-19 07:20:00|12272.3|12268.3|12273.9|12269.9|12275.4|12271.4|12269.2|12265.2|339
1742369100000|2025-03-19 07:25:00|12272.3|12268.3|12281.7|12277.7|12284.8|12280.8|12272.3|12268.3|187
1742369400000|2025-03-19 07:30:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12278.6|12274.6|522
1742369700000|2025-03-19 07:35:00|12291.1|12287.1|12303.6|12299.6|12303.6|12299.6|12291.1|12287.1|550
1742370000000|2025-03-19 07:40:00|12306.7|12302.7|12300.4|12296.4|12309.8|12305.8|12300.4|12296.4|784
1742370300000|2025-03-19 07:45:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|107
1742370600000|2025-03-19 07:50:00|12297.3|12293.3|12295.8|12291.8|12297.3|12293.3|12294.2|12290.2|390
1742370900000|2025-03-19 07:55:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12294.2|12290.2|535
1742371200000|2025-03-19 08:00:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|502
1742371500000|2025-03-19 08:05:00|12295.8|12291.8|12291.1|12287.1|12295.8|12291.8|12291.1|12287.1|342
1742371800000|2025-03-19 08:10:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|217
1742372100000|2025-03-19 08:15:00|12292.6|12288.6|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|267
1742372400000|2025-03-19 08:20:00|12300.4|12296.4|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|277
1742372700000|2025-03-19 08:25:00|12292.6|12288.6|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|222
1742373000000|2025-03-19 08:30:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|257
1742373300000|2025-03-19 08:35:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|186
1742373600000|2025-03-19 08:40:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|273
1742373900000|2025-03-19 08:45:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|178
1742374200000|2025-03-19 08:50:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|198
1742374500000|2025-03-19 08:55:00|12275.4|12271.4|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|427
1742374800000|2025-03-19 09:00:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|466
1742375100000|2025-03-19 09:05:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12272.3|12268.3|365
1742375400000|2025-03-19 09:10:00|12272.3|12268.3|12284.8|12280.8|12284.8|12280.8|12272.3|12268.3|118
1742375700000|2025-03-19 09:15:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|99
1742376000000|2025-03-19 09:20:00|12278.6|12274.6|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|205
1742376300000|2025-03-19 09:25:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|89
1742376600000|2025-03-19 09:30:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|164
1742376900000|2025-03-19 09:35:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|235
1742377200000|2025-03-19 09:40:00|12283.3|12279.3|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|273
1742377500000|2025-03-19 09:45:00|12284.8|12280.8|12287.9|12283.9|12294.2|12290.2|12284.8|12280.8|358
1742377800000|2025-03-19 09:50:00|||||||||57
1742378100000|2025-03-19 09:55:00|12286.4|12282.4|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|114
1742378400000|2025-03-19 10:00:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|141
1742378700000|2025-03-19 10:05:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|149
1742379000000|2025-03-19 10:10:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|47
1742379300000|2025-03-19 10:15:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|88
1742379600000|2025-03-19 10:20:00|12281.7|12277.7|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|124
1742379900000|2025-03-19 10:25:00|12286.4|12282.4|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|199
1742380200000|2025-03-19 10:30:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|314
1742380500000|2025-03-19 10:35:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|303
1742380800000|2025-03-19 10:40:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|386
1742381100000|2025-03-19 10:45:00|12280.1|12276.1|12275.4|12271.4|12280.1|12276.1|12275.4|12271.4|127
1742381400000|2025-03-19 10:50:00|12278.6|12274.6|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|72
1742381700000|2025-03-19 10:55:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|162
1742382000000|2025-03-19 11:00:00|12275.4|12271.4|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|267
1742382300000|2025-03-19 11:05:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|126
1742382600000|2025-03-19 11:10:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|45
1742382900000|2025-03-19 11:15:00|12272.3|12268.3|12272.3|12268.3|12273.9|12269.9|12270.8|12266.8|161
1742383200000|2025-03-19 11:20:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|51
1742383500000|2025-03-19 11:25:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|141
1742383800000|2025-03-19 11:30:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|196
1742384100000|2025-03-19 11:35:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|252
1742384400000|2025-03-19 11:40:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|382
1742384700000|2025-03-19 11:45:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|287
1742385000000|2025-03-19 11:50:00|12262.9|12258.9|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|99
1742385300000|2025-03-19 11:55:00|12262.9|12258.9|12266.1|12262.1|12278.6|12274.6|12262.9|12258.9|1665
1742385600000|2025-03-19 12:00:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|321
1742385900000|2025-03-19 12:05:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12256.7|12252.7|456
1742386200000|2025-03-19 12:10:00|12264.5|12260.5|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|430
1742386500000|2025-03-19 12:15:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|495
1742386800000|2025-03-19 12:20:00|12272.3|12268.3|12284.8|12280.8|12284.8|12280.8|12272.3|12268.3|748
1742387100000|2025-03-19 12:25:00|12281.7|12277.7|12291.1|12287.1|12294.2|12290.2|12281.7|12277.7|757
1742387400000|2025-03-19 12:30:00|12294.2|12290.2|12300.4|12296.4|12303.6|12299.6|12291.1|12287.1|965
1742387700000|2025-03-19 12:35:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|1020
1742388000000|2025-03-19 12:40:00|12309.8|12305.8|12297.3|12293.3|12312.9|12308.9|12297.3|12293.3|893
1742388300000|2025-03-19 12:45:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12287.9|12283.9|1099
1742388600000|2025-03-19 12:50:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|706
1742388900000|2025-03-19 12:55:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|965
1742389200000|2025-03-19 13:00:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|384
1742389500000|2025-03-19 13:05:00|12300.4|12296.4|12291.1|12287.1|12303.6|12299.6|12287.9|12283.9|965
1742389800000|2025-03-19 13:10:00|12292.6|12288.6|12284.8|12280.8|12292.6|12288.6|12284.8|12280.8|419
1742390100000|2025-03-19 13:15:00|12281.7|12277.7|12272.3|12268.3|12281.7|12277.7|12269.2|12265.2|700
1742390400000|2025-03-19 13:20:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|797
1742390700000|2025-03-19 13:25:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|686
1742391000000|2025-03-19 13:30:00|12266.1|12262.1|12270.8|12266.8|12275.4|12271.4|12266.1|12262.1|1325
1742391300000|2025-03-19 13:35:00|12269.2|12265.2|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|798
1742391600000|2025-03-19 13:40:00|12262.9|12258.9|12262.9|12258.9|12269.2|12265.2|12253.6|12249.6|1386
1742391900000|2025-03-19 13:45:00|12259.8|12255.8|12250.4|12246.4|12262.9|12258.9|12250.4|12246.4|1232
1742392200000|2025-03-19 13:50:00|12253.6|12249.6|12247.3|12243.3|12256.7|12252.7|12244.2|12240.2|1228
1742392500000|2025-03-19 13:55:00|12244.2|12240.2|12250.4|12246.4|12250.4|12246.4|12241.1|12237.1|1060
1742392800000|2025-03-19 14:00:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|1233
1742393100000|2025-03-19 14:05:00|12247.3|12243.3|12256.7|12252.7|12259.8|12255.8|12247.3|12243.3|1083
1742393400000|2025-03-19 14:10:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|1015
1742393700000|2025-03-19 14:15:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|431
1742394000000|2025-03-19 14:20:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|578
1742394300000|2025-03-19 14:25:00|12262.9|12258.9|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|795
1742394600000|2025-03-19 14:30:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|786
1742394900000|2025-03-19 14:35:00|12266.1|12262.1|12278.6|12274.6|12281.7|12277.7|12266.1|12262.1|728
1742395200000|2025-03-19 14:40:00|12275.4|12271.4|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|656
1742395500000|2025-03-19 14:45:00|12281.7|12277.7|12275.4|12271.4|12281.7|12277.7|12272.3|12268.3|853
1742395800000|2025-03-19 14:50:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|729
1742396100000|2025-03-19 14:55:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|707
1742396400000|2025-03-19 15:00:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|464
1742396700000|2025-03-19 15:05:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|596
1742397000000|2025-03-19 15:10:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|430
1742397300000|2025-03-19 15:15:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|1175
1742397600000|2025-03-19 15:20:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12259.8|12255.8|316
1742397900000|2025-03-19 15:25:00|12272.3|12268.3|12262.9|12258.9|12272.3|12268.3|12259.8|12255.8|481
1742398200000|2025-03-19 15:30:00|12259.8|12255.8|12253.6|12249.6|12266.1|12262.1|12250.4|12246.4|517
1742398500000|2025-03-19 15:35:00|12250.4|12246.4|12259.8|12255.8|12259.8|12255.8|12250.4|12246.4|649
1742398800000|2025-03-19 15:40:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12250.4|12246.4|372
1742399100000|2025-03-19 15:45:00|12259.8|12255.8|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|479
1742399400000|2025-03-19 15:50:00|12255.1|12251.1|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|447
1742399700000|2025-03-19 15:55:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|603
1742400000000|2025-03-19 16:00:00|12266.1|12262.1|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|1012
1742400300000|2025-03-19 16:05:00|12269.2|12265.2|12262.9|12258.9|12270.8|12266.8|12262.9|12258.9|856
1742400600000|2025-03-19 16:10:00|12266.1|12262.1|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|362
1742400900000|2025-03-19 16:15:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|506
1742401200000|2025-03-19 16:20:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|578
1742401500000|2025-03-19 16:25:00|12275.4|12271.4|12266.1|12262.1|12278.6|12274.6|12266.1|12262.1|651
1742401800000|2025-03-19 16:30:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|816
1742402100000|2025-03-19 16:35:00|12272.3|12268.3|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|585
1742402400000|2025-03-19 16:40:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|280
1742402700000|2025-03-19 16:45:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|479
1742403000000|2025-03-19 16:50:00|12266.1|12262.1|12256.7|12252.7|12266.1|12262.1|12256.7|12252.7|427
1742403300000|2025-03-19 16:55:00|12259.8|12255.8|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|232
1742403600000|2025-03-19 17:00:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|275
1742403900000|2025-03-19 17:05:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|261
1742404200000|2025-03-19 17:10:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12237.9|12233.9|349
1742404500000|2025-03-19 17:15:00|12241.1|12237.1|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|409
1742404800000|2025-03-19 17:20:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|801
1742405100000|2025-03-19 17:25:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|531
1742405400000|2025-03-19 17:30:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|292
1742405700000|2025-03-19 17:35:00|12244.2|12240.2|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|276
1742406000000|2025-03-19 17:40:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|198
1742406300000|2025-03-19 17:45:00|12241.1|12237.1|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|444
1742406600000|2025-03-19 17:50:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|835
1742406900000|2025-03-19 17:55:00|12228.6|12224.6|12236.4|12232.4|12241.1|12237.1|12228.6|12224.6|970
1742407200000|2025-03-19 18:00:00|12234.8|12230.8|12266.1|12262.1|12275.4|12271.4|12227|12223|3317
1742407500000|2025-03-19 18:05:00|12262.9|12258.9|12259.8|12255.8|12272.3|12268.3|12253.6|12249.6|1546
1742407800000|2025-03-19 18:10:00|12262.9|12258.9|12272.3|12268.3|12275.4|12271.4|12259.8|12255.8|1191
1742408100000|2025-03-19 18:15:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12262.9|12258.9|1402
1742408400000|2025-03-19 18:20:00|12269.2|12265.2|12281.7|12277.7|12284.8|12280.8|12269.2|12265.2|1075
1742408700000|2025-03-19 18:25:00|12284.8|12280.8|12291.1|12287.1|12297.3|12293.3|12281.7|12277.7|1408
1742409000000|2025-03-19 18:30:00|12289.5|12285.5|12291.1|12287.1|12294.2|12290.2|12278.6|12274.6|1491
1742409300000|2025-03-19 18:35:00|12287.9|12283.9|12300.4|12296.4|12306.7|12302.7|12287.9|12283.9|1095
1742409600000|2025-03-19 18:40:00|12303.6|12299.6|12319.2|12315.2|12322.3|12318.3|12300.4|12296.4|2209
1742409900000|2025-03-19 18:45:00|12322.3|12318.3|12319.2|12315.2|12325.4|12321.4|12316.1|12312.1|1999
1742410200000|2025-03-19 18:50:00|12322.3|12318.3|12316.1|12312.1|12325.4|12321.4|12312.9|12308.9|1136
1742410500000|2025-03-19 18:55:00|12317.6|12313.6|12316.1|12312.1|12319.2|12315.2|12309.8|12305.8|1367
1742410800000|2025-03-19 19:00:00|12312.9|12308.9|12328.6|12324.6|12331.7|12327.7|12309.8|12305.8|1531
1742411100000|2025-03-19 19:05:00|12325.4|12321.4|12325.4|12321.4|12331.7|12327.7|12319.2|12315.2|1265
1742411400000|2025-03-19 19:10:00|12322.3|12318.3|12322.3|12318.3|12327|12323|12316.1|12312.1|919
1742411700000|2025-03-19 19:15:00|12323.9|12319.9|12319.2|12315.2|12325.4|12321.4|12312.9|12308.9|852
1742412000000|2025-03-19 19:20:00|12320.8|12316.8|12325.4|12321.4|12331.7|12327.7|12319.2|12315.2|1202
1742412300000|2025-03-19 19:25:00|12328.6|12324.6|12334.8|12330.8|12337.9|12333.9|12325.4|12321.4|1084
1742412600000|2025-03-19 19:30:00|12331.7|12327.7|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|665
1742412900000|2025-03-19 19:35:00|12331.7|12327.7|12327|12323|12331.7|12327.7|12325.4|12321.4|656
1742413200000|2025-03-19 19:40:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|916
1742413500000|2025-03-19 19:45:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|486
1742413800000|2025-03-19 19:50:00|12331.7|12327.7|12328.6|12324.6|12337.9|12333.9|12328.6|12324.6|983
1742414100000|2025-03-19 19:55:00|12331.7|12327.7|12325.4|12321.4|12334.8|12330.8|12325.4|12321.4|2256
1742414400000|2025-03-19 20:00:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|2296
1742414700000|2025-03-19 20:05:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12328.6|12324.6|1122
1742415000000|2025-03-19 20:10:00|12334.8|12330.8|12341.1|12337.1|12341.1|12337.1|12331.7|12327.7|1445
1742415300000|2025-03-19 20:15:00|12342.6|12338.6|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|1301
1742415600000|2025-03-19 20:20:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|752
1742415900000|2025-03-19 20:25:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|629
1742416200000|2025-03-19 20:30:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|380
1742416500000|2025-03-19 20:35:00|12336.4|12332.4|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|516
1742416800000|2025-03-19 20:40:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|193
1742417100000|2025-03-19 20:45:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|869
1742417400000|2025-03-19 20:50:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|259
1742417700000|2025-03-19 20:55:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|457
1742421600000|2025-03-19 22:00:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|31
1742421900000|2025-03-19 22:05:00|12339.5|12335.5|12339.5|12335.5|12341.1|12337.1|12337.9|12333.9|54
1742422200000|2025-03-19 22:10:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|77
1742422500000|2025-03-19 22:15:00|12339.5|12335.5|12347.3|12343.3|12347.3|12343.3|12339.5|12335.5|55
1742422800000|2025-03-19 22:20:00|||||||||1
1742423100000|2025-03-19 22:25:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|121
1742423400000|2025-03-19 22:30:00|12348.9|12344.9|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|75
1742423700000|2025-03-19 22:35:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|29
1742424000000|2025-03-19 22:40:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|66
1742424300000|2025-03-19 22:45:00|12348.9|12344.9|12348.9|12344.9|12350.4|12346.4|12347.3|12343.3|30
1742424600000|2025-03-19 22:50:00|12350.4|12346.4|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|195
1742424900000|2025-03-19 22:55:00|12348.9|12344.9|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|44
1742425200000|2025-03-19 23:00:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|129
1742425500000|2025-03-19 23:05:00|12345.8|12341.8|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|83
1742425800000|2025-03-19 23:10:00|12347.3|12343.3|12347.3|12343.3|12348.9|12344.9|12347.3|12343.3|34
1742426100000|2025-03-19 23:15:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|21
1742426400000|2025-03-19 23:20:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|29
1742426700000|2025-03-19 23:25:00|||||||||18
1742427000000|2025-03-19 23:30:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|70
1742427300000|2025-03-19 23:35:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|47
1742427600000|2025-03-19 23:40:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|124
1742427900000|2025-03-19 23:45:00|||||||||30
1742428200000|2025-03-19 23:50:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|89
1742428500000|2025-03-19 23:55:00|||||||||28
1742428800000|2025-03-20 00:00:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12358.3|12354.3|65
1742429100000|2025-03-20 00:05:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|81
1742429400000|2025-03-20 00:10:00|||||||||16
1742429700000|2025-03-20 00:15:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|163
1742430000000|2025-03-20 00:20:00|12362.9|12358.9|12361.4|12357.4|12362.9|12358.9|12359.8|12355.8|19
1742430300000|2025-03-20 00:25:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|29
1742430600000|2025-03-20 00:30:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12359.8|12355.8|397
1742430900000|2025-03-20 00:35:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|47
1742431200000|2025-03-20 00:40:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|87
1742431500000|2025-03-20 00:45:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|116
1742431800000|2025-03-20 00:50:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|80
1742432100000|2025-03-20 00:55:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|142
1742432400000|2025-03-20 01:00:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|39
1742432700000|2025-03-20 01:05:00|||||||||60
1742433000000|2025-03-20 01:10:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|139
1742433300000|2025-03-20 01:15:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|103
1742433600000|2025-03-20 01:20:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|89
1742433900000|2025-03-20 01:25:00|||||||||12
1742434200000|2025-03-20 01:30:00|12367.6|12363.6|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|80
1742434500000|2025-03-20 01:35:00|||||||||4
1742434800000|2025-03-20 01:40:00|||||||||74
1742435100000|2025-03-20 01:45:00|12364.5|12360.5|12362.9|12358.9|12364.5|12360.5|12362.9|12358.9|63
1742435400000|2025-03-20 01:50:00|||||||||11
1742435700000|2025-03-20 01:55:00|||||||||45
1742436000000|2025-03-20 02:00:00|||||||||9
1742436300000|2025-03-20 02:05:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|224
1742436600000|2025-03-20 02:10:00|12364.5|12360.5|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|153
1742436900000|2025-03-20 02:15:00|||||||||7
1742437200000|2025-03-20 02:20:00|||||||||5
1742437500000|2025-03-20 02:25:00|12364.5|12360.5|12364.5|12360.5|12366.1|12362.1|12362.9|12358.9|36
1742437800000|2025-03-20 02:30:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|51
1742438100000|2025-03-20 02:35:00|12366.1|12362.1|12364.5|12360.5|12366.1|12362.1|12362.9|12358.9|85
1742438400000|2025-03-20 02:40:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|11
1742438700000|2025-03-20 02:45:00|12364.5|12360.5|12364.5|12360.5|12366.1|12362.1|12362.9|12358.9|23
1742439000000|2025-03-20 02:50:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|8
1742439300000|2025-03-20 02:55:00|||||||||4
1742439600000|2025-03-20 03:00:00|||||||||6
1742439900000|2025-03-20 03:05:00|12364.5|12360.5|12362.9|12358.9|12364.5|12360.5|12362.9|12358.9|283
1742440200000|2025-03-20 03:10:00|||||||||60
1742440500000|2025-03-20 03:15:00|12361.4|12357.4|12356.7|12352.7|12361.4|12357.4|12356.7|12352.7|58
1742440800000|2025-03-20 03:20:00|12358.3|12354.3|12359.8|12355.8|12359.8|12355.8|12358.3|12354.3|15
1742441100000|2025-03-20 03:25:00|12356.7|12352.7|12356.7|12352.7|12358.3|12354.3|12356.7|12352.7|56
1742441400000|2025-03-20 03:30:00|||||||||94
1742441700000|2025-03-20 03:35:00|||||||||34
1742442000000|2025-03-20 03:40:00|||||||||6
1742442300000|2025-03-20 03:45:00|||||||||30
1742442600000|2025-03-20 03:50:00|||||||||3
1742442900000|2025-03-20 03:55:00|||||||||6
1742443200000|2025-03-20 04:00:00|||||||||52
1742443500000|2025-03-20 04:05:00|||||||||53
1742443800000|2025-03-20 04:10:00|12358.3|12354.3|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|102
1742444100000|2025-03-20 04:15:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|38
1742444400000|2025-03-20 04:20:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|42
1742444700000|2025-03-20 04:25:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|137
1742445300000|2025-03-20 04:35:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|31
1742445600000|2025-03-20 04:40:00|12358.3|12354.3|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|70
1742445900000|2025-03-20 04:45:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|140
1742446200000|2025-03-20 04:50:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|48
1742446500000|2025-03-20 04:55:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|61
1742446800000|2025-03-20 05:00:00|||||||||25
1742447100000|2025-03-20 05:05:00|||||||||7
1742447400000|2025-03-20 05:10:00|||||||||1
1742447700000|2025-03-20 05:15:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|73
1742448000000|2025-03-20 05:20:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|18
1742448300000|2025-03-20 05:25:00|12358.3|12354.3|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|23
1742448600000|2025-03-20 05:30:00|12358.3|12354.3|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|25
1742448900000|2025-03-20 05:35:00|12358.3|12354.3|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|18
1742449200000|2025-03-20 05:40:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|14
1742449500000|2025-03-20 05:45:00|||||||||2
1742449800000|2025-03-20 05:50:00|||||||||16
1742450100000|2025-03-20 05:55:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|27
1742450400000|2025-03-20 06:00:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|10
1742450700000|2025-03-20 06:05:00|||||||||7
1742451000000|2025-03-20 06:10:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|49
1742451600000|2025-03-20 06:20:00|||||||||9
1742451900000|2025-03-20 06:25:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|70
1742452200000|2025-03-20 06:30:00|12364.5|12360.5|12359.8|12355.8|12364.5|12360.5|12359.8|12355.8|71
1742452500000|2025-03-20 06:35:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|22
1742452800000|2025-03-20 06:40:00|12361.4|12357.4|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|64
1742453100000|2025-03-20 06:45:00|12361.4|12357.4|12361.4|12357.4|12362.9|12358.9|12359.8|12355.8|87
1742453400000|2025-03-20 06:50:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|42
1742453700000|2025-03-20 06:55:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|57
1742454000000|2025-03-20 07:00:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|80
1742454300000|2025-03-20 07:05:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|261
1742454600000|2025-03-20 07:10:00|12359.8|12355.8|12353.6|12349.6|12359.8|12355.8|12353.6|12349.6|309
1742454900000|2025-03-20 07:15:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|157
1742455200000|2025-03-20 07:20:00|12347.3|12343.3|12353.6|12349.6|12356.7|12352.7|12347.3|12343.3|257
1742455500000|2025-03-20 07:25:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|144
1742455800000|2025-03-20 07:30:00|12356.7|12352.7|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|210
1742456100000|2025-03-20 07:35:00|12353.6|12349.6|12347.3|12343.3|12353.6|12349.6|12344.2|12340.2|268
1742456400000|2025-03-20 07:40:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|185
1742456700000|2025-03-20 07:45:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|378
1742457000000|2025-03-20 07:50:00|12347.3|12343.3|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|234
1742457300000|2025-03-20 07:55:00|12345.8|12341.8|12350.4|12346.4|12353.6|12349.6|12344.2|12340.2|144
1742457600000|2025-03-20 08:00:00|12347.3|12343.3|12353.6|12349.6|12356.7|12352.7|12344.2|12340.2|515
1742457900000|2025-03-20 08:05:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|121
1742458200000|2025-03-20 08:10:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|171
1742458500000|2025-03-20 08:15:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|208
1742458800000|2025-03-20 08:20:00|12355.1|12351.1|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|73
1742459100000|2025-03-20 08:25:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|322
1742459400000|2025-03-20 08:30:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|367
1742459700000|2025-03-20 08:35:00|12358.3|12354.3|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|81
1742460000000|2025-03-20 08:40:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|241
1742460300000|2025-03-20 08:45:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|212
1742460600000|2025-03-20 08:50:00|12375.4|12371.4|12384.8|12380.8|12387.9|12383.9|12372.3|12368.3|894
1742460900000|2025-03-20 08:55:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|467
1742461200000|2025-03-20 09:00:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|378
1742461500000|2025-03-20 09:05:00|12386.4|12382.4|12400.4|12396.4|12400.4|12396.4|12384.8|12380.8|383
1742461800000|2025-03-20 09:10:00|12397.3|12393.3|12394.2|12390.2|12398.9|12394.9|12391.1|12387.1|375
1742462100000|2025-03-20 09:15:00|12392.6|12388.6|12400.4|12396.4|12403.6|12399.6|12391.1|12387.1|319
1742462400000|2025-03-20 09:20:00|12397.3|12393.3|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|268
1742462700000|2025-03-20 09:25:00|12392.6|12388.6|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|296
1742463000000|2025-03-20 09:30:00|12392.6|12388.6|12397.3|12393.3|12397.3|12393.3|12387.9|12383.9|233
1742463300000|2025-03-20 09:35:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|267
1742463600000|2025-03-20 09:40:00|12398.9|12394.9|12391.1|12387.1|12398.9|12394.9|12391.1|12387.1|155
1742463900000|2025-03-20 09:45:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|205
1742464200000|2025-03-20 09:50:00|12394.2|12390.2|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|229
1742464500000|2025-03-20 09:55:00|12384.8|12380.8|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|432
1742464800000|2025-03-20 10:00:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|184
1742465100000|2025-03-20 10:05:00|12389.5|12385.5|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|500
1742465400000|2025-03-20 10:10:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|398
1742465700000|2025-03-20 10:15:00|12392.6|12388.6|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|166
1742466000000|2025-03-20 10:20:00|12398.9|12394.9|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|369
1742466300000|2025-03-20 10:25:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|109
1742466600000|2025-03-20 10:30:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|209
1742466900000|2025-03-20 10:35:00|12400.4|12396.4|12409.8|12405.8|12409.8|12405.8|12400.4|12396.4|465
1742467200000|2025-03-20 10:40:00|12408.3|12404.3|12412.9|12408.9|12412.9|12408.9|12403.6|12399.6|318
1742467500000|2025-03-20 10:45:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|487
1742467800000|2025-03-20 10:50:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|161
1742468100000|2025-03-20 10:55:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|205
1742468400000|2025-03-20 11:00:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12408.3|12404.3|150
1742468700000|2025-03-20 11:05:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|97
1742469000000|2025-03-20 11:10:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|602
1742469300000|2025-03-20 11:15:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|242
1742469600000|2025-03-20 11:20:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|251
1742469900000|2025-03-20 11:25:00|12412.9|12408.9|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|455
1742470200000|2025-03-20 11:30:00|12417.6|12413.6|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|366
1742470500000|2025-03-20 11:35:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|429
1742470800000|2025-03-20 11:40:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|508
1742471100000|2025-03-20 11:45:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12416.1|12412.1|994
1742471400000|2025-03-20 11:50:00|12427|12423|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|1434
1742471700000|2025-03-20 11:55:00|12427|12423|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|386
1742472000000|2025-03-20 12:00:00|12428.6|12424.6|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|1264
1742472300000|2025-03-20 12:05:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|664
1742472600000|2025-03-20 12:10:00|12428.6|12424.6|12431.7|12427.7|12434.8|12430.8|12422.3|12418.3|894
1742472900000|2025-03-20 12:15:00|12434.8|12430.8|12444.2|12440.2|12447.3|12443.3|12431.7|12427.7|541
1742473200000|2025-03-20 12:20:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|1035
1742473500000|2025-03-20 12:25:00|12447.3|12443.3|12459.8|12455.8|12461.4|12457.4|12444.2|12440.2|1016
1742473800000|2025-03-20 12:30:00|12456.7|12452.7|12431.7|12427.7|12459.8|12455.8|12428.6|12424.6|2146
1742474100000|2025-03-20 12:35:00|12434.8|12430.8|12447.3|12443.3|12447.3|12443.3|12434.8|12430.8|888
1742474400000|2025-03-20 12:40:00|12444.2|12440.2|12459.8|12455.8|12462.9|12458.9|12444.2|12440.2|1089
1742474700000|2025-03-20 12:45:00|12456.7|12452.7|12462.9|12458.9|12469.2|12465.2|12453.6|12449.6|762
1742475000000|2025-03-20 12:50:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12450.4|12446.4|708
1742475300000|2025-03-20 12:55:00|12458.3|12454.3|12453.6|12449.6|12459.8|12455.8|12447.3|12443.3|778
1742475600000|2025-03-20 13:00:00|12452|12448|12459.8|12455.8|12462.9|12458.9|12452|12448|393
1742475900000|2025-03-20 13:05:00|12456.7|12452.7|12469.2|12465.2|12469.2|12465.2|12456.7|12452.7|723
1742476200000|2025-03-20 13:10:00|12472.3|12468.3|12456.7|12452.7|12472.3|12468.3|12456.7|12452.7|715
1742476500000|2025-03-20 13:15:00|12459.8|12455.8|12466.1|12462.1|12466.1|12462.1|12453.6|12449.6|998
1742476800000|2025-03-20 13:20:00|12464.5|12460.5|12469.2|12465.2|12472.3|12468.3|12459.8|12455.8|938
1742477100000|2025-03-20 13:25:00|12466.1|12462.1|12469.2|12465.2|12472.3|12468.3|12459.8|12455.8|846
1742477400000|2025-03-20 13:30:00|12472.3|12468.3|12453.6|12449.6|12472.3|12468.3|12450.4|12446.4|1250
1742477700000|2025-03-20 13:35:00|12455.1|12451.1|12444.2|12440.2|12456.7|12452.7|12444.2|12440.2|805
1742478000000|2025-03-20 13:40:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|1218
1742478300000|2025-03-20 13:45:00|12445.8|12441.8|12450.4|12446.4|12453.6|12449.6|12444.2|12440.2|1258
1742478600000|2025-03-20 13:50:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|864
1742478900000|2025-03-20 13:55:00|12453.6|12449.6|12447.3|12443.3|12453.6|12449.6|12441.1|12437.1|1179
1742479200000|2025-03-20 14:00:00|12444.2|12440.2|12428.6|12424.6|12444.2|12440.2|12425.4|12421.4|1341
1742479500000|2025-03-20 14:05:00|12425.4|12421.4|12425.4|12421.4|12431.7|12427.7|12419.2|12415.2|1320
1742479800000|2025-03-20 14:10:00|12422.3|12418.3|12419.2|12415.2|12428.6|12424.6|12419.2|12415.2|948
1742480100000|2025-03-20 14:15:00|12422.3|12418.3|12419.2|12415.2|12431.7|12427.7|12419.2|12415.2|833
1742480400000|2025-03-20 14:20:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|902
1742480700000|2025-03-20 14:25:00|12417.6|12413.6|12419.2|12415.2|12419.2|12415.2|12409.8|12405.8|711
1742481000000|2025-03-20 14:30:00|12420.8|12416.8|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|588
1742481300000|2025-03-20 14:35:00|12417.6|12413.6|12412.9|12408.9|12419.2|12415.2|12406.7|12402.7|745
1742481600000|2025-03-20 14:40:00|12416.1|12412.1|12409.8|12405.8|12416.1|12412.1|12403.6|12399.6|895
1742481900000|2025-03-20 14:45:00|12412.9|12408.9|12403.6|12399.6|12412.9|12408.9|12400.4|12396.4|669
1742482200000|2025-03-20 14:50:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|1408
1742482500000|2025-03-20 14:55:00|12400.4|12396.4|12406.7|12402.7|12406.7|12402.7|12397.3|12393.3|1280
1742482800000|2025-03-20 15:00:00|12409.8|12405.8|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|872
1742483100000|2025-03-20 15:05:00|12412.9|12408.9|12397.3|12393.3|12412.9|12408.9|12397.3|12393.3|953
1742483400000|2025-03-20 15:10:00|12394.2|12390.2|12391.1|12387.1|12400.4|12396.4|12387.9|12383.9|980
1742483700000|2025-03-20 15:15:00|12389.5|12385.5|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|485
1742484000000|2025-03-20 15:20:00|12387.9|12383.9|12381.7|12377.7|12391.1|12387.1|12381.7|12377.7|563
1742484300000|2025-03-20 15:25:00|12378.6|12374.6|12375.4|12371.4|12381.7|12377.7|12372.3|12368.3|1944
1742484600000|2025-03-20 15:30:00|12372.3|12368.3|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|1052
1742484900000|2025-03-20 15:35:00|12362.9|12358.9|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|707
1742485200000|2025-03-20 15:40:00|12359.8|12355.8|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|837
1742485500000|2025-03-20 15:45:00|12362.9|12358.9|12347.3|12343.3|12362.9|12358.9|12344.2|12340.2|972
1742485800000|2025-03-20 15:50:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|661
1742486100000|2025-03-20 15:55:00|12347.3|12343.3|12353.6|12349.6|12356.7|12352.7|12347.3|12343.3|813
1742486400000|2025-03-20 16:00:00|12356.7|12352.7|12350.4|12346.4|12356.7|12352.7|12341.1|12337.1|1393
1742486700000|2025-03-20 16:05:00|12352|12348|12347.3|12343.3|12353.6|12349.6|12344.2|12340.2|1028
1742487000000|2025-03-20 16:10:00|12350.4|12346.4|12359.8|12355.8|12359.8|12355.8|12347.3|12343.3|482
1742487300000|2025-03-20 16:15:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12358.3|12354.3|679
1742487600000|2025-03-20 16:20:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|365
1742487900000|2025-03-20 16:25:00|12359.8|12355.8|12369.2|12365.2|12372.3|12368.3|12356.7|12352.7|1251
1742488200000|2025-03-20 16:30:00|12372.3|12368.3|12362.9|12358.9|12372.3|12368.3|12362.9|12358.9|368
1742488500000|2025-03-20 16:35:00|12366.1|12362.1|12350.4|12346.4|12366.1|12362.1|12350.4|12346.4|587
1742488800000|2025-03-20 16:40:00|12352|12348|12356.7|12352.7|12356.7|12352.7|12347.3|12343.3|888
1742489100000|2025-03-20 16:45:00|12353.6|12349.6|12350.4|12346.4|12356.7|12352.7|12347.3|12343.3|631
1742489400000|2025-03-20 16:50:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|907
1742489700000|2025-03-20 16:55:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|424
1742490000000|2025-03-20 17:00:00|12347.3|12343.3|12341.1|12337.1|12353.6|12349.6|12337.9|12333.9|982
1742490300000|2025-03-20 17:05:00|12337.9|12333.9|12331.7|12327.7|12341.1|12337.1|12331.7|12327.7|1118
1742490600000|2025-03-20 17:10:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|502
1742490900000|2025-03-20 17:15:00|12331.7|12327.7|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|606
1742491200000|2025-03-20 17:20:00|12327|12323|12331.7|12327.7|12334.8|12330.8|12327|12323|734
1742491500000|2025-03-20 17:25:00|12330.1|12326.1|12341.1|12337.1|12341.1|12337.1|12328.6|12324.6|318
1742491800000|2025-03-20 17:30:00|12337.9|12333.9|12334.8|12330.8|12339.5|12335.5|12334.8|12330.8|375
1742492100000|2025-03-20 17:35:00|12336.4|12332.4|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|480
1742492400000|2025-03-20 17:40:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|623
1742492700000|2025-03-20 17:45:00|12331.7|12327.7|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|513
1742493000000|2025-03-20 17:50:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|314
1742493300000|2025-03-20 17:55:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|861
1742493600000|2025-03-20 18:00:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12325.4|12321.4|1060
1742493900000|2025-03-20 18:05:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|193
1742494200000|2025-03-20 18:10:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|240
1742494500000|2025-03-20 18:15:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|673
1742494800000|2025-03-20 18:20:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|417
1742495100000|2025-03-20 18:25:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|748
1742495400000|2025-03-20 18:30:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|362
1742495700000|2025-03-20 18:35:00|12339.5|12335.5|12334.8|12330.8|12341.1|12337.1|12331.7|12327.7|468
1742496000000|2025-03-20 18:40:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|349
1742496300000|2025-03-20 18:45:00|12337.9|12333.9|12331.7|12327.7|12341.1|12337.1|12331.7|12327.7|382
1742496600000|2025-03-20 18:50:00|12330.1|12326.1|12325.4|12321.4|12334.8|12330.8|12325.4|12321.4|1311
1742496900000|2025-03-20 18:55:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12325.4|12321.4|868
1742497200000|2025-03-20 19:00:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12328.6|12324.6|1139
1742497500000|2025-03-20 19:05:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|418
1742497800000|2025-03-20 19:10:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|313
1742498100000|2025-03-20 19:15:00|12330.1|12326.1|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|202
1742498400000|2025-03-20 19:20:00|12330.1|12326.1|12341.1|12337.1|12341.1|12337.1|12328.6|12324.6|494
1742498700000|2025-03-20 19:25:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|712
1742499000000|2025-03-20 19:30:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|899
1742499300000|2025-03-20 19:35:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|197
1742499600000|2025-03-20 19:40:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|456
1742499900000|2025-03-20 19:45:00|12336.4|12332.4|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|565
1742500200000|2025-03-20 19:50:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|462
1742500500000|2025-03-20 19:55:00|12331.7|12327.7|12341.1|12337.1|12344.2|12340.2|12331.7|12327.7|2891
1742500800000|2025-03-20 20:00:00|12337.9|12333.9|12328.6|12324.6|12341.1|12337.1|12328.6|12324.6|2303
1742501100000|2025-03-20 20:05:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|305
1742501400000|2025-03-20 20:10:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|423
1742501700000|2025-03-20 20:15:00|12331.7|12327.7|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|253
1742502000000|2025-03-20 20:20:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|232
1742502300000|2025-03-20 20:25:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|469
1742502600000|2025-03-20 20:30:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|175
1742502900000|2025-03-20 20:35:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|676
1742503200000|2025-03-20 20:40:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|346
1742503500000|2025-03-20 20:45:00|||||||||587
1742503800000|2025-03-20 20:50:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|328
1742504100000|2025-03-20 20:55:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|469
1742508000000|2025-03-20 22:00:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|45
1742508300000|2025-03-20 22:05:00|||||||||11
1742508600000|2025-03-20 22:10:00|12336.4|12332.4|12334.8|12330.8|12336.4|12332.4|12334.8|12330.8|21
1742508900000|2025-03-20 22:15:00|||||||||7
1742509200000|2025-03-20 22:20:00|12333.3|12329.3|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|55
1742509500000|2025-03-20 22:25:00|12333.3|12329.3|12333.3|12329.3|12333.3|12329.3|12333.3|12329.3|25
1742509800000|2025-03-20 22:30:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|12
1742510100000|2025-03-20 22:35:00|12333.3|12329.3|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|9
1742510700000|2025-03-20 22:45:00|||||||||1
1742511000000|2025-03-20 22:50:00|12336.4|12332.4|12334.8|12330.8|12336.4|12332.4|12334.8|12330.8|45
1742511300000|2025-03-20 22:55:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|7
1742511900000|2025-03-20 23:05:00|12331.7|12327.7|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|68
1742512200000|2025-03-20 23:10:00|||||||||1
1742512500000|2025-03-20 23:15:00|||||||||15
1742513100000|2025-03-20 23:25:00|12336.4|12332.4|12334.8|12330.8|12336.4|12332.4|12334.8|12330.8|21
1742513400000|2025-03-20 23:30:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|58
1742513700000|2025-03-20 23:35:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|38
1742514000000|2025-03-20 23:40:00|||||||||22
1742514300000|2025-03-20 23:45:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|78
1742514600000|2025-03-20 23:50:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|61
1742514900000|2025-03-20 23:55:00|12333.3|12329.3|12328.6|12324.6|12333.3|12329.3|12328.6|12324.6|18
1742515200000|2025-03-21 00:00:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|150
1742515500000|2025-03-21 00:05:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|127
1742515800000|2025-03-21 00:10:00|12336.4|12332.4|12331.7|12327.7|12336.4|12332.4|12331.7|12327.7|68
1742516100000|2025-03-21 00:15:00|12330.1|12326.1|12330.1|12326.1|12331.7|12327.7|12330.1|12326.1|71
1742516400000|2025-03-21 00:20:00|12328.6|12324.6|12316.1|12312.1|12331.7|12327.7|12312.9|12308.9|181
1742516700000|2025-03-21 00:25:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|94
1742517000000|2025-03-21 00:30:00|12320.8|12316.8|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|119
1742517300000|2025-03-21 00:35:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|142
1742517600000|2025-03-21 00:40:00|12322.3|12318.3|12316.1|12312.1|12323.9|12319.9|12316.1|12312.1|252
1742517900000|2025-03-21 00:45:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|158
1742518200000|2025-03-21 00:50:00|12319.2|12315.2|12316.1|12312.1|12320.8|12316.8|12316.1|12312.1|60
1742518500000|2025-03-21 00:55:00|12314.5|12310.5|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|81
1742518800000|2025-03-21 01:00:00|12319.2|12315.2|12325.4|12321.4|12325.4|12321.4|12317.6|12313.6|135
1742519100000|2025-03-21 01:05:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|52
1742519400000|2025-03-21 01:10:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|121
1742519700000|2025-03-21 01:15:00|12317.6|12313.6|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|90
1742520000000|2025-03-21 01:20:00|12317.6|12313.6|12316.1|12312.1|12317.6|12313.6|12316.1|12312.1|55
1742520300000|2025-03-21 01:25:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|329
1742520600000|2025-03-21 01:30:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|192
1742520900000|2025-03-21 01:35:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|62
1742521200000|2025-03-21 01:40:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|36
1742521500000|2025-03-21 01:45:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|75
1742521800000|2025-03-21 01:50:00|12320.8|12316.8|12319.2|12315.2|12320.8|12316.8|12316.1|12312.1|95
1742522100000|2025-03-21 01:55:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|30
1742522400000|2025-03-21 02:00:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|135
1742522700000|2025-03-21 02:05:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|23
1742523000000|2025-03-21 02:10:00|||||||||16
1742523300000|2025-03-21 02:15:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|29
1742523600000|2025-03-21 02:20:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|46
1742523900000|2025-03-21 02:25:00|12328.6|12324.6|12316.1|12312.1|12328.6|12324.6|12316.1|12312.1|223
1742524200000|2025-03-21 02:30:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|36
1742524800000|2025-03-21 02:40:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|119
1742525100000|2025-03-21 02:45:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|49
1742525400000|2025-03-21 02:50:00|12320.8|12316.8|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|115
1742525700000|2025-03-21 02:55:00|12320.8|12316.8|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|50
1742526000000|2025-03-21 03:00:00|12319.2|12315.2|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|172
1742526300000|2025-03-21 03:05:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|78
1742526600000|2025-03-21 03:10:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|37
1742526900000|2025-03-21 03:15:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|88
1742527200000|2025-03-21 03:20:00|12323.9|12319.9|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|99
1742527500000|2025-03-21 03:25:00|12323.9|12319.9|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|31
1742527800000|2025-03-21 03:30:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|75
1742528100000|2025-03-21 03:35:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|156
1742528400000|2025-03-21 03:40:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|144
1742528700000|2025-03-21 03:45:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|32
1742529000000|2025-03-21 03:50:00|||||||||38
1742529300000|2025-03-21 03:55:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|94
1742529600000|2025-03-21 04:00:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|64
1742529900000|2025-03-21 04:05:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|50
1742530200000|2025-03-21 04:10:00|||||||||32
1742530500000|2025-03-21 04:15:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|14
1742530800000|2025-03-21 04:20:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|26
1742531100000|2025-03-21 04:25:00|12308.3|12304.3|12306.7|12302.7|12308.3|12304.3|12306.7|12302.7|19
1742531400000|2025-03-21 04:30:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|80
1742531700000|2025-03-21 04:35:00|12311.4|12307.4|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|139
1742532000000|2025-03-21 04:40:00|||||||||11
1742532300000|2025-03-21 04:45:00|12308.3|12304.3|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|53
1742532600000|2025-03-21 04:50:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|23
1742532900000|2025-03-21 04:55:00|||||||||17
1742533200000|2025-03-21 05:00:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|85
1742533500000|2025-03-21 05:05:00|||||||||4
1742533800000|2025-03-21 05:10:00|12311.4|12307.4|12309.8|12305.8|12311.4|12307.4|12309.8|12305.8|61
1742534100000|2025-03-21 05:15:00|||||||||58
1742534400000|2025-03-21 05:20:00|||||||||4
1742534700000|2025-03-21 05:25:00|||||||||82
1742535000000|2025-03-21 05:30:00|||||||||28
1742535300000|2025-03-21 05:35:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|102
1742535600000|2025-03-21 05:40:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|91
1742535900000|2025-03-21 05:45:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|95
1742536200000|2025-03-21 05:50:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|39
1742536500000|2025-03-21 05:55:00|12308.3|12304.3|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|52
1742536800000|2025-03-21 06:00:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|37
1742537100000|2025-03-21 06:05:00|||||||||2
1742537400000|2025-03-21 06:10:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|201
1742537700000|2025-03-21 06:15:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|155
1742538000000|2025-03-21 06:20:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|120
1742538300000|2025-03-21 06:25:00|12297.3|12293.3|12295.8|12291.8|12297.3|12293.3|12294.2|12290.2|124
1742538600000|2025-03-21 06:30:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|148
1742538900000|2025-03-21 06:35:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|50
1742539200000|2025-03-21 06:40:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|83
1742539500000|2025-03-21 06:45:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|157
1742539800000|2025-03-21 06:50:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|141
1742540100000|2025-03-21 06:55:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|97
1742540400000|2025-03-21 07:00:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|247
1742540700000|2025-03-21 07:05:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|315
1742541000000|2025-03-21 07:10:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|127
1742541300000|2025-03-21 07:15:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|52
1742541600000|2025-03-21 07:20:00|12303.6|12299.6|12303.6|12299.6|12305.1|12301.1|12303.6|12299.6|72
1742541900000|2025-03-21 07:25:00|12305.1|12301.1|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|107
1742542200000|2025-03-21 07:30:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|107
1742542500000|2025-03-21 07:35:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|248
1742542800000|2025-03-21 07:40:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|135
1742543100000|2025-03-21 07:45:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|167
1742543400000|2025-03-21 07:50:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|129
1742543700000|2025-03-21 07:55:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|129
1742544000000|2025-03-21 08:00:00|12306.7|12302.7|12300.4|12296.4|12306.7|12302.7|12297.3|12293.3|301
1742544300000|2025-03-21 08:05:00|12298.9|12294.9|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|423
1742544600000|2025-03-21 08:10:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|157
1742544900000|2025-03-21 08:15:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12284.8|12280.8|377
1742545200000|2025-03-21 08:20:00|12295.8|12291.8|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|226
1742545500000|2025-03-21 08:25:00|12303.6|12299.6|12316.1|12312.1|12316.1|12312.1|12300.4|12296.4|578
1742545800000|2025-03-21 08:30:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|518
1742546100000|2025-03-21 08:35:00|12319.2|12315.2|12334.8|12330.8|12334.8|12330.8|12316.1|12312.1|557
1742546400000|2025-03-21 08:40:00|12331.7|12327.7|12341.1|12337.1|12341.1|12337.1|12331.7|12327.7|421
1742546700000|2025-03-21 08:45:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|927
1742547000000|2025-03-21 08:50:00|12336.4|12332.4|12328.6|12324.6|12337.9|12333.9|12328.6|12324.6|718
1742547300000|2025-03-21 08:55:00|12325.4|12321.4|12337.9|12333.9|12337.9|12333.9|12325.4|12321.4|390
1742547600000|2025-03-21 09:00:00|12341.1|12337.1|12344.2|12340.2|12347.3|12343.3|12337.9|12333.9|403
1742547900000|2025-03-21 09:05:00|12341.1|12337.1|12344.2|12340.2|12350.4|12346.4|12341.1|12337.1|639
1742548200000|2025-03-21 09:10:00|12341.1|12337.1|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|204
1742548500000|2025-03-21 09:15:00|12341.1|12337.1|12347.3|12343.3|12347.3|12343.3|12337.9|12333.9|329
1742548800000|2025-03-21 09:20:00|12345.8|12341.8|12347.3|12343.3|12348.9|12344.9|12344.2|12340.2|281
1742549100000|2025-03-21 09:25:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|556
1742549400000|2025-03-21 09:30:00|12352|12348|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|390
1742549700000|2025-03-21 09:35:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|179
1742550000000|2025-03-21 09:40:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|235
1742550300000|2025-03-21 09:45:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|378
1742550600000|2025-03-21 09:50:00|12337.9|12333.9|12344.2|12340.2|12344.2|12340.2|12337.9|12333.9|103
1742550900000|2025-03-21 09:55:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|243
1742551200000|2025-03-21 10:00:00|12341.1|12337.1|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|138
1742551500000|2025-03-21 10:05:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|328
1742551800000|2025-03-21 10:10:00|12339.5|12335.5|12337.9|12333.9|12339.5|12335.5|12334.8|12330.8|105
1742552100000|2025-03-21 10:15:00|12334.8|12330.8|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|334
1742552400000|2025-03-21 10:20:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|256
1742552700000|2025-03-21 10:25:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|152
1742553000000|2025-03-21 10:30:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|184
1742553300000|2025-03-21 10:35:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|188
1742553600000|2025-03-21 10:40:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|146
1742553900000|2025-03-21 10:45:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|193
1742554200000|2025-03-21 10:50:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|151
1742554500000|2025-03-21 10:55:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|290
1742554800000|2025-03-21 11:00:00|12350.4|12346.4|12359.8|12355.8|12359.8|12355.8|12350.4|12346.4|502
1742555100000|2025-03-21 11:05:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|138
1742555400000|2025-03-21 11:10:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|105
1742555700000|2025-03-21 11:15:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|380
1742556000000|2025-03-21 11:20:00|12361.4|12357.4|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|295
1742556300000|2025-03-21 11:25:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12364.5|12360.5|323
1742556600000|2025-03-21 11:30:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|181
1742556900000|2025-03-21 11:35:00|12375.4|12371.4|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|382
1742557200000|2025-03-21 11:40:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|182
1742557500000|2025-03-21 11:45:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|275
1742557800000|2025-03-21 11:50:00|12366.1|12362.1|12372.3|12368.3|12375.4|12371.4|12366.1|12362.1|489
1742558100000|2025-03-21 11:55:00|12373.9|12369.9|12369.2|12365.2|12377|12373|12369.2|12365.2|620
1742558400000|2025-03-21 12:00:00|12372.3|12368.3|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|337
1742558700000|2025-03-21 12:05:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|464
1742559000000|2025-03-21 12:10:00|12378.6|12374.6|12372.3|12368.3|12381.7|12377.7|12372.3|12368.3|363
1742559300000|2025-03-21 12:15:00|12369.2|12365.2|12370.8|12366.8|12372.3|12368.3|12369.2|12365.2|402
1742559600000|2025-03-21 12:20:00|12372.3|12368.3|12375.4|12371.4|12381.7|12377.7|12372.3|12368.3|686
1742559900000|2025-03-21 12:25:00|12378.6|12374.6|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|181
1742560200000|2025-03-21 12:30:00|12375.4|12371.4|12362.9|12358.9|12375.4|12371.4|12359.8|12355.8|1049
1742560500000|2025-03-21 12:35:00|12361.4|12357.4|12369.2|12365.2|12369.2|12365.2|12356.7|12352.7|638
1742560800000|2025-03-21 12:40:00|12372.3|12368.3|12384.8|12380.8|12387.9|12383.9|12372.3|12368.3|784
1742561100000|2025-03-21 12:45:00|12386.4|12382.4|12366.1|12362.1|12387.9|12383.9|12362.9|12358.9|1276
1742561400000|2025-03-21 12:50:00|12364.5|12360.5|12356.7|12352.7|12364.5|12360.5|12350.4|12346.4|846
1742561700000|2025-03-21 12:55:00|12358.3|12354.3|12369.2|12365.2|12372.3|12368.3|12356.7|12352.7|720
1742562000000|2025-03-21 13:00:00|12366.1|12362.1|12369.2|12365.2|12375.4|12371.4|12366.1|12362.1|1212
1742562300000|2025-03-21 13:05:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|862
1742562600000|2025-03-21 13:10:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12362.9|12358.9|713
1742562900000|2025-03-21 13:15:00|12369.2|12365.2|12356.7|12352.7|12369.2|12365.2|12353.6|12349.6|878
1742563200000|2025-03-21 13:20:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|2384
1742563500000|2025-03-21 13:25:00|12350.4|12346.4|12341.1|12337.1|12353.6|12349.6|12337.9|12333.9|1666
1742563800000|2025-03-21 13:30:00|12337.9|12333.9|12337.9|12333.9|12347.3|12343.3|12331.7|12327.7|2335
1742564100000|2025-03-21 13:35:00|12341.1|12337.1|12353.6|12349.6|12356.7|12352.7|12337.9|12333.9|2229
1742564400000|2025-03-21 13:40:00|12350.4|12346.4|12341.1|12337.1|12353.6|12349.6|12334.8|12330.8|1859
1742564700000|2025-03-21 13:45:00|12339.5|12335.5|12337.9|12333.9|12344.2|12340.2|12331.7|12327.7|2372
1742565000000|2025-03-21 13:50:00|12334.8|12330.8|12337.9|12333.9|12341.1|12337.1|12322.3|12318.3|1655
1742565300000|2025-03-21 13:55:00|12341.1|12337.1|12328.6|12324.6|12341.1|12337.1|12322.3|12318.3|1344
1742565600000|2025-03-21 14:00:00|12330.1|12326.1|12325.4|12321.4|12337.9|12333.9|12325.4|12321.4|1192
1742565900000|2025-03-21 14:05:00|12322.3|12318.3|12337.9|12333.9|12337.9|12333.9|12322.3|12318.3|1730
1742566200000|2025-03-21 14:10:00|12341.1|12337.1|12319.2|12315.2|12341.1|12337.1|12319.2|12315.2|1331
1742566500000|2025-03-21 14:15:00|12316.1|12312.1|12312.9|12308.9|12317.6|12313.6|12309.8|12305.8|1448
1742566800000|2025-03-21 14:20:00|12309.8|12305.8|12303.6|12299.6|12316.1|12312.1|12297.3|12293.3|1964
1742567100000|2025-03-21 14:25:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12297.3|12293.3|1270
1742567400000|2025-03-21 14:30:00|12303.6|12299.6|12303.6|12299.6|12309.8|12305.8|12300.4|12296.4|1604
1742567700000|2025-03-21 14:35:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12294.2|12290.2|1368
1742568000000|2025-03-21 14:40:00|12300.4|12296.4|12303.6|12299.6|12309.8|12305.8|12297.3|12293.3|1839
1742568300000|2025-03-21 14:45:00|12300.4|12296.4|12297.3|12293.3|12303.6|12299.6|12291.1|12287.1|1291
1742568600000|2025-03-21 14:50:00|12294.2|12290.2|12294.2|12290.2|12300.4|12296.4|12294.2|12290.2|1016
1742568900000|2025-03-21 14:55:00|12291.1|12287.1|12284.8|12280.8|12291.1|12287.1|12278.6|12274.6|1504
1742569200000|2025-03-21 15:00:00|12281.7|12277.7|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|1498
1742569500000|2025-03-21 15:05:00|12284.8|12280.8|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|1475
1742569800000|2025-03-21 15:10:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12272.3|12268.3|1230
1742570100000|2025-03-21 15:15:00|12278.6|12274.6|12281.7|12277.7|12284.8|12280.8|12275.4|12271.4|1213
1742570400000|2025-03-21 15:20:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|689
1742570700000|2025-03-21 15:25:00|12281.7|12277.7|12291.1|12287.1|12291.1|12287.1|12281.7|12277.7|795
1742571000000|2025-03-21 15:30:00|12287.9|12283.9|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|1611
1742571300000|2025-03-21 15:35:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|640
1742571600000|2025-03-21 15:40:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12291.1|12287.1|924
1742571900000|2025-03-21 15:45:00|12303.6|12299.6|12294.2|12290.2|12303.6|12299.6|12291.1|12287.1|662
1742572200000|2025-03-21 15:50:00|12291.1|12287.1|12291.1|12287.1|12303.6|12299.6|12287.9|12283.9|1435
1742572500000|2025-03-21 15:55:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|734
1742572800000|2025-03-21 16:00:00|12300.4|12296.4|12300.4|12296.4|12306.7|12302.7|12291.1|12287.1|1667
1742573100000|2025-03-21 16:05:00|12297.3|12293.3|12281.7|12277.7|12300.4|12296.4|12281.7|12277.7|670
1742573400000|2025-03-21 16:10:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|1067
1742573700000|2025-03-21 16:15:00|12273.9|12269.9|12259.8|12255.8|12275.4|12271.4|12256.7|12252.7|1895
1742574000000|2025-03-21 16:20:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|1503
1742574300000|2025-03-21 16:25:00|12262.9|12258.9|12256.7|12252.7|12266.1|12262.1|12253.6|12249.6|4144
1742574600000|2025-03-21 16:30:00|12259.8|12255.8|12266.1|12262.1|12269.2|12265.2|12256.7|12252.7|918
1742574900000|2025-03-21 16:35:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|1088
1742575200000|2025-03-21 16:40:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|1626
1742575500000|2025-03-21 16:45:00|12269.2|12265.2|12266.1|12262.1|12272.3|12268.3|12262.9|12258.9|837
1742575800000|2025-03-21 16:50:00|12269.2|12265.2|12259.8|12255.8|12269.2|12265.2|12259.8|12255.8|749
1742576100000|2025-03-21 16:55:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12250.4|12246.4|1242
1742576400000|2025-03-21 17:00:00|12255.1|12251.1|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|450
1742576700000|2025-03-21 17:05:00|12256.7|12252.7|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|639
1742577000000|2025-03-21 17:10:00|12259.8|12255.8|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|527
1742577300000|2025-03-21 17:15:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|409
1742577600000|2025-03-21 17:20:00|12262.9|12258.9|12253.6|12249.6|12262.9|12258.9|12253.6|12249.6|228
1742577900000|2025-03-21 17:25:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|464
1742578200000|2025-03-21 17:30:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|1066
1742578500000|2025-03-21 17:35:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|661
1742578800000|2025-03-21 17:40:00|12258.3|12254.3|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|581
1742579100000|2025-03-21 17:45:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|456
1742579400000|2025-03-21 17:50:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|473
1742579700000|2025-03-21 17:55:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|336
1742580000000|2025-03-21 18:00:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|414
1742580300000|2025-03-21 18:05:00|12259.8|12255.8|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|265
1742580600000|2025-03-21 18:10:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|372
1742580900000|2025-03-21 18:15:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|306
1742581200000|2025-03-21 18:20:00|12252|12248|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|747
1742581500000|2025-03-21 18:25:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|676
1742581800000|2025-03-21 18:30:00|12256.7|12252.7|12247.3|12243.3|12256.7|12252.7|12247.3|12243.3|1338
1742582100000|2025-03-21 18:35:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|469
1742582400000|2025-03-21 18:40:00|12244.2|12240.2|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|902
1742582700000|2025-03-21 18:45:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|258
1742583000000|2025-03-21 18:50:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|457
1742583300000|2025-03-21 18:55:00|12252|12248|12250.4|12246.4|12256.7|12252.7|12247.3|12243.3|1209
1742583600000|2025-03-21 19:00:00|12253.6|12249.6|12256.7|12252.7|12262.9|12258.9|12253.6|12249.6|1467
1742583900000|2025-03-21 19:05:00|12258.3|12254.3|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|405
1742584200000|2025-03-21 19:10:00|||||||||411
1742584500000|2025-03-21 19:15:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|843
1742584800000|2025-03-21 19:20:00|||||||||233
1742585100000|2025-03-21 19:25:00|||||||||245
1742585400000|2025-03-21 19:30:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|601
1742585700000|2025-03-21 19:35:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|358
1742586000000|2025-03-21 19:40:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|754
1742586300000|2025-03-21 19:45:00|12256.7|12252.7|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|319
1742586600000|2025-03-21 19:50:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|215
1742586900000|2025-03-21 19:55:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|1420
1742587200000|2025-03-21 20:00:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|1394
1742587500000|2025-03-21 20:05:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|985
1742587800000|2025-03-21 20:10:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|770
1742588100000|2025-03-21 20:15:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|412
1742588400000|2025-03-21 20:20:00|||||||||37
1742588700000|2025-03-21 20:25:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|358
1742589000000|2025-03-21 20:30:00|||||||||83
1742589300000|2025-03-21 20:35:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|270
1742589600000|2025-03-21 20:40:00|||||||||91
1742589900000|2025-03-21 20:45:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|477
1742590200000|2025-03-21 20:50:00|||||||||106
1742590500000|2025-03-21 20:55:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|595
1742767200000|2025-03-23 22:00:00|12241.1|12237.1|12252|12248|12253.6|12249.6|12241.1|12237.1|236
1742767500000|2025-03-23 22:05:00|12253.6|12249.6|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|166
1742767800000|2025-03-23 22:10:00|12258.3|12254.3|12250.4|12246.4|12258.3|12254.3|12250.4|12246.4|283
1742768100000|2025-03-23 22:15:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|75
1742768400000|2025-03-23 22:20:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|100
1742768700000|2025-03-23 22:25:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|33
1742769000000|2025-03-23 22:30:00|12247.3|12243.3|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|224
1742769600000|2025-03-23 22:40:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|355
1742769900000|2025-03-23 22:45:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|32
1742770200000|2025-03-23 22:50:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|79
1742770500000|2025-03-23 22:55:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|79
1742770800000|2025-03-23 23:00:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|76
1742771100000|2025-03-23 23:05:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|211
1742771400000|2025-03-23 23:10:00|12245.8|12241.8|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|135
1742772000000|2025-03-23 23:20:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|104
1742772300000|2025-03-23 23:25:00|||||||||19
1742772600000|2025-03-23 23:30:00|12242.6|12238.6|12244.2|12240.2|12244.2|12240.2|12242.6|12238.6|14
1742772900000|2025-03-23 23:35:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|52
1742773200000|2025-03-23 23:40:00|12239.5|12235.5|12239.5|12235.5|12241.1|12237.1|12237.9|12233.9|69
1742773500000|2025-03-23 23:45:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|281
1742773800000|2025-03-23 23:50:00|12236.4|12232.4|12231.7|12227.7|12237.9|12233.9|12231.7|12227.7|162
1742774100000|2025-03-23 23:55:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12233.3|12229.3|148
1742774400000|2025-03-24 00:00:00|12231.7|12227.7|12222.3|12218.3|12234.8|12230.8|12219.2|12215.2|392
1742774700000|2025-03-24 00:05:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|162
1742775000000|2025-03-24 00:10:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|125
1742775300000|2025-03-24 00:15:00|12230.1|12226.1|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|268
1742775600000|2025-03-24 00:20:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|209
1742775900000|2025-03-24 00:25:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|109
1742776200000|2025-03-24 00:30:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|103
1742776500000|2025-03-24 00:35:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12231.7|12227.7|142
1742776800000|2025-03-24 00:40:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|32
1742777100000|2025-03-24 00:45:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|45
1742777400000|2025-03-24 00:50:00|12231.7|12227.7|12234.8|12230.8|12237.9|12233.9|12231.7|12227.7|107
1742777700000|2025-03-24 00:55:00|||||||||20
1742778000000|2025-03-24 01:00:00|12237.9|12233.9|12231.7|12227.7|12237.9|12233.9|12228.6|12224.6|204
1742778300000|2025-03-24 01:05:00|12230.1|12226.1|12230.1|12226.1|12231.7|12227.7|12228.6|12224.6|75
1742778600000|2025-03-24 01:10:00|12228.6|12224.6|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|45
1742778900000|2025-03-24 01:15:00|||||||||58
1742779200000|2025-03-24 01:20:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|136
1742779500000|2025-03-24 01:25:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|81
1742779800000|2025-03-24 01:30:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|149
1742780100000|2025-03-24 01:35:00|12225.4|12221.4|12228.6|12224.6|12230.1|12226.1|12225.4|12221.4|46
1742780400000|2025-03-24 01:40:00|12230.1|12226.1|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|95
1742780700000|2025-03-24 01:45:00|12231.7|12227.7|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|143
1742781000000|2025-03-24 01:50:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|35
1742781300000|2025-03-24 01:55:00|12230.1|12226.1|12231.7|12227.7|12231.7|12227.7|12228.6|12224.6|64
1742781600000|2025-03-24 02:00:00|||||||||5
1742781900000|2025-03-24 02:05:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|47
1742782200000|2025-03-24 02:10:00|12230.1|12226.1|12228.6|12224.6|12230.1|12226.1|12228.6|12224.6|32
1742782500000|2025-03-24 02:15:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|226
1742782800000|2025-03-24 02:20:00|12227|12223|12227|12223|12227|12223|12227|12223|46
1742783100000|2025-03-24 02:25:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|7
1742783400000|2025-03-24 02:30:00|12228.6|12224.6|12227|12223|12228.6|12224.6|12225.4|12221.4|142
1742783700000|2025-03-24 02:35:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|97
1742784000000|2025-03-24 02:40:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|29
1742784300000|2025-03-24 02:45:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|102
1742784600000|2025-03-24 02:50:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|22
1742784900000|2025-03-24 02:55:00|12227|12223|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|39
1742785200000|2025-03-24 03:00:00|12227|12223|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|56
1742785500000|2025-03-24 03:05:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|56
1742785800000|2025-03-24 03:10:00|12225.4|12221.4|12225.4|12221.4|12227|12223|12225.4|12221.4|59
1742786100000|2025-03-24 03:15:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|203
1742786400000|2025-03-24 03:20:00|12227|12223|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|47
1742786700000|2025-03-24 03:25:00|||||||||38
1742787000000|2025-03-24 03:30:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|189
1742787300000|2025-03-24 03:35:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|151
1742787600000|2025-03-24 03:40:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|325
1742787900000|2025-03-24 03:45:00|||||||||63
1742788200000|2025-03-24 03:50:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|148
1742788500000|2025-03-24 03:55:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|65
1742788800000|2025-03-24 04:00:00|||||||||63
1742789100000|2025-03-24 04:05:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|176
1742789400000|2025-03-24 04:10:00|12220.8|12216.8|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|144
1742789700000|2025-03-24 04:15:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|130
1742790000000|2025-03-24 04:20:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|179
1742790300000|2025-03-24 04:25:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|125
1742790600000|2025-03-24 04:30:00|12222.3|12218.3|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|34
1742790900000|2025-03-24 04:35:00|12217.6|12213.6|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|88
1742791200000|2025-03-24 04:40:00|||||||||5
1742791500000|2025-03-24 04:45:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|57
1742791800000|2025-03-24 04:50:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|46
1742792100000|2025-03-24 04:55:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|50
1742792400000|2025-03-24 05:00:00|||||||||75
1742792700000|2025-03-24 05:05:00|12217.6|12213.6|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|219
1742793000000|2025-03-24 05:10:00|12216.1|12212.1|12212.9|12208.9|12219.2|12215.2|12212.9|12208.9|86
1742793300000|2025-03-24 05:15:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|31
1742793600000|2025-03-24 05:20:00|||||||||146
1742793900000|2025-03-24 05:25:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|143
1742794200000|2025-03-24 05:30:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|53
1742794500000|2025-03-24 05:35:00|||||||||4
1742794800000|2025-03-24 05:40:00|||||||||63
1742795100000|2025-03-24 05:45:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|31
1742795400000|2025-03-24 05:50:00|12212.9|12208.9|12206.7|12202.7|12212.9|12208.9|12206.7|12202.7|153
1742795700000|2025-03-24 05:55:00|12208.3|12204.3|12203.6|12199.6|12208.3|12204.3|12203.6|12199.6|76
1742796000000|2025-03-24 06:00:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|134
1742796300000|2025-03-24 06:05:00|12200.4|12196.4|12197.3|12193.3|12203.6|12199.6|12197.3|12193.3|218
1742796600000|2025-03-24 06:10:00|||||||||1
1742796900000|2025-03-24 06:15:00|12194.2|12190.2|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|125
1742797200000|2025-03-24 06:20:00|12197.3|12193.3|12203.6|12199.6|12203.6|12199.6|12197.3|12193.3|153
1742797500000|2025-03-24 06:25:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|218
1742797800000|2025-03-24 06:30:00|12205.1|12201.1|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|101
1742798100000|2025-03-24 06:35:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|61
1742798400000|2025-03-24 06:40:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|85
1742798700000|2025-03-24 06:45:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|128
1742799000000|2025-03-24 06:50:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|216
1742799300000|2025-03-24 06:55:00|||||||||20
1742799600000|2025-03-24 07:00:00|12200.4|12196.4|12184.8|12180.8|12200.4|12196.4|12184.8|12180.8|397
1742799900000|2025-03-24 07:05:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|140
1742800200000|2025-03-24 07:10:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|398
1742800500000|2025-03-24 07:15:00|12178.6|12174.6|12187.9|12183.9|12187.9|12183.9|12178.6|12174.6|458
1742800800000|2025-03-24 07:20:00|12184.8|12180.8|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|429
1742801100000|2025-03-24 07:25:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|142
1742801400000|2025-03-24 07:30:00|||||||||49
1742801700000|2025-03-24 07:35:00|12191.1|12187.1|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|136
1742802000000|2025-03-24 07:40:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|252
1742802300000|2025-03-24 07:45:00|12194.2|12190.2|12187.9|12183.9|12197.3|12193.3|12184.8|12180.8|862
1742802600000|2025-03-24 07:50:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12181.7|12177.7|226
1742802900000|2025-03-24 07:55:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|109
1742803200000|2025-03-24 08:00:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12191.1|12187.1|345
1742803500000|2025-03-24 08:05:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|239
1742803800000|2025-03-24 08:10:00|12194.2|12190.2|12197.3|12193.3|12200.4|12196.4|12191.1|12187.1|446
1742804100000|2025-03-24 08:15:00|12191.1|12187.1|12197.3|12193.3|12197.3|12193.3|12187.9|12183.9|376
1742804400000|2025-03-24 08:20:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|592
1742804700000|2025-03-24 08:25:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12197.3|12193.3|489
1742805000000|2025-03-24 08:30:00|12209.8|12205.8|12209.8|12205.8|12216.1|12212.1|12206.7|12202.7|1100
1742805300000|2025-03-24 08:35:00|12206.7|12202.7|12211.4|12207.4|12212.9|12208.9|12206.7|12202.7|326
1742805600000|2025-03-24 08:40:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|264
1742805900000|2025-03-24 08:45:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|229
1742806200000|2025-03-24 08:50:00|12214.5|12210.5|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|159
1742806500000|2025-03-24 08:55:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|497
1742806800000|2025-03-24 09:00:00|12209.8|12205.8|12209.8|12205.8|12216.1|12212.1|12206.7|12202.7|306
1742807100000|2025-03-24 09:05:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|353
1742807400000|2025-03-24 09:10:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|85
1742807700000|2025-03-24 09:15:00|12205.1|12201.1|12206.7|12202.7|12208.3|12204.3|12205.1|12201.1|28
1742808000000|2025-03-24 09:20:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|101
1742808300000|2025-03-24 09:25:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|49
1742808600000|2025-03-24 09:30:00|12203.6|12199.6|12209.8|12205.8|12212.9|12208.9|12203.6|12199.6|423
1742808900000|2025-03-24 09:35:00|12211.4|12207.4|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|174
1742809200000|2025-03-24 09:40:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|157
1742809500000|2025-03-24 09:45:00|12203.6|12199.6|12197.3|12193.3|12206.7|12202.7|12197.3|12193.3|102
1742809800000|2025-03-24 09:50:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|129
1742810100000|2025-03-24 09:55:00|12198.9|12194.9|12203.6|12199.6|12203.6|12199.6|12197.3|12193.3|101
1742810400000|2025-03-24 10:00:00|12206.7|12202.7|12200.4|12196.4|12206.7|12202.7|12197.3|12193.3|190
1742810700000|2025-03-24 10:05:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|83
1742811000000|2025-03-24 10:10:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|247
1742811300000|2025-03-24 10:15:00|12202|12198|12197.3|12193.3|12203.6|12199.6|12197.3|12193.3|183
1742811600000|2025-03-24 10:20:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|59
1742811900000|2025-03-24 10:25:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|519
1742812200000|2025-03-24 10:30:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|86
1742812500000|2025-03-24 10:35:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|137
1742812800000|2025-03-24 10:40:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|106
1742813100000|2025-03-24 10:45:00|||||||||59
1742813400000|2025-03-24 10:50:00|12184.8|12180.8|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|604
1742813700000|2025-03-24 10:55:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|153
1742814000000|2025-03-24 11:00:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|325
1742814300000|2025-03-24 11:05:00|12186.4|12182.4|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|425
1742814600000|2025-03-24 11:10:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|189
1742814900000|2025-03-24 11:15:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|384
1742815200000|2025-03-24 11:20:00|12183.3|12179.3|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|532
1742815500000|2025-03-24 11:25:00|12175.4|12171.4|12172.3|12168.3|12178.6|12174.6|12169.2|12165.2|320
1742815800000|2025-03-24 11:30:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|318
1742816100000|2025-03-24 11:35:00|12172.3|12168.3|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|177
1742816400000|2025-03-24 11:40:00|12178.6|12174.6|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|892
1742816700000|2025-03-24 11:45:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|788
1742817000000|2025-03-24 11:50:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|504
1742817300000|2025-03-24 11:55:00|12180.1|12176.1|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|465
1742817600000|2025-03-24 12:00:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|767
1742817900000|2025-03-24 12:05:00|12178.6|12174.6|12172.3|12168.3|12181.7|12177.7|12169.2|12165.2|1109
1742818200000|2025-03-24 12:10:00|12169.2|12165.2|12159.8|12155.8|12170.8|12166.8|12156.7|12152.7|978
1742818500000|2025-03-24 12:15:00|12156.7|12152.7|12169.2|12165.2|12169.2|12165.2|12156.7|12152.7|928
1742818800000|2025-03-24 12:20:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|469
1742819100000|2025-03-24 12:25:00|12169.2|12165.2|12162.9|12158.9|12172.3|12168.3|12159.8|12155.8|515
1742819400000|2025-03-24 12:30:00|12159.8|12155.8|12169.2|12165.2|12169.2|12165.2|12159.8|12155.8|643
1742819700000|2025-03-24 12:35:00|12166.1|12162.1|12169.2|12165.2|12172.3|12168.3|12162.9|12158.9|564
1742820000000|2025-03-24 12:40:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|1024
1742820300000|2025-03-24 12:45:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|754
1742820600000|2025-03-24 12:50:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|436
1742820900000|2025-03-24 12:55:00|12175.4|12171.4|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|374
1742821200000|2025-03-24 13:00:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|552
1742821500000|2025-03-24 13:05:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|360
1742821800000|2025-03-24 13:10:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|272
1742822100000|2025-03-24 13:15:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|836
1742822400000|2025-03-24 13:20:00|12187.9|12183.9|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|673
1742822700000|2025-03-24 13:25:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|226
1742823000000|2025-03-24 13:30:00|12194.2|12190.2|12187.9|12183.9|12197.3|12193.3|12187.9|12183.9|693
1742823300000|2025-03-24 13:35:00|12184.8|12180.8|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|1106
1742823600000|2025-03-24 13:40:00|12178.6|12174.6|12187.9|12183.9|12191.1|12187.1|12178.6|12174.6|1308
1742823900000|2025-03-24 13:45:00|12169.2|12165.2|12150.4|12146.4|12173.9|12169.9|12144.2|12140.2|3209
1742824200000|2025-03-24 13:50:00|12153.6|12149.6|12156.7|12152.7|12169.2|12165.2|12153.6|12149.6|1739
1742824500000|2025-03-24 13:55:00|12153.6|12149.6|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|2098
1742824800000|2025-03-24 14:00:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|954
1742825100000|2025-03-24 14:05:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12137.9|12133.9|1817
1742825400000|2025-03-24 14:10:00|12144.2|12140.2|12147.3|12143.3|12150.4|12146.4|12141.1|12137.1|1121
1742825700000|2025-03-24 14:15:00|12145.8|12141.8|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|738
1742826000000|2025-03-24 14:20:00|12147.3|12143.3|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|922
1742826300000|2025-03-24 14:25:00|12148.9|12144.9|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|506
1742826600000|2025-03-24 14:30:00|12152|12148|12141.1|12137.1|12152|12148|12141.1|12137.1|916
1742826900000|2025-03-24 14:35:00|12137.9|12133.9|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|404
1742827200000|2025-03-24 14:40:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|495
1742827500000|2025-03-24 14:45:00|12148.9|12144.9|12147.3|12143.3|12148.9|12144.9|12144.2|12140.2|488
1742827800000|2025-03-24 14:50:00|12144.2|12140.2|12150.4|12146.4|12150.4|12146.4|12141.1|12137.1|547
1742828100000|2025-03-24 14:55:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|937
1742828400000|2025-03-24 15:00:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|861
1742828700000|2025-03-24 15:05:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|251
1742829000000|2025-03-24 15:10:00|12144.2|12140.2|12141.1|12137.1|12147.3|12143.3|12141.1|12137.1|943
1742829300000|2025-03-24 15:15:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|586
1742829600000|2025-03-24 15:20:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|1110
1742829900000|2025-03-24 15:25:00|12142.6|12138.6|12147.3|12143.3|12147.3|12143.3|12142.6|12138.6|582
1742830200000|2025-03-24 15:30:00|12148.9|12144.9|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|819
1742830500000|2025-03-24 15:35:00|12144.2|12140.2|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|342
1742830800000|2025-03-24 15:40:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|377
1742831100000|2025-03-24 15:45:00|12145.8|12141.8|12156.7|12152.7|12156.7|12152.7|12145.8|12141.8|902
1742831400000|2025-03-24 15:50:00|12159.8|12155.8|12153.6|12149.6|12159.8|12155.8|12153.6|12149.6|250
1742831700000|2025-03-24 15:55:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12147.3|12143.3|1067
1742832000000|2025-03-24 16:00:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|7700
1742832300000|2025-03-24 16:05:00|12156.7|12152.7|12155.1|12151.1|12159.8|12155.8|12153.6|12149.6|587
1742832600000|2025-03-24 16:10:00|12156.7|12152.7|12162.9|12158.9|12162.9|12158.9|12153.6|12149.6|826
1742832900000|2025-03-24 16:15:00|12166.1|12162.1|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|505
1742833200000|2025-03-24 16:20:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|113
1742833500000|2025-03-24 16:25:00|12162.9|12158.9|12169.2|12165.2|12169.2|12165.2|12159.8|12155.8|824
1742833800000|2025-03-24 16:30:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|512
1742834100000|2025-03-24 16:35:00|12169.2|12165.2|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|683
1742834400000|2025-03-24 16:40:00|12172.3|12168.3|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|817
1742834700000|2025-03-24 16:45:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|470
1742835000000|2025-03-24 16:50:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|264
1742835300000|2025-03-24 16:55:00|12162.9|12158.9|12172.3|12168.3|12172.3|12168.3|12162.9|12158.9|404
1742835600000|2025-03-24 17:00:00|12169.2|12165.2|12172.3|12168.3|12173.9|12169.9|12169.2|12165.2|537
1742835900000|2025-03-24 17:05:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12167.6|12163.6|712
1742836200000|2025-03-24 17:10:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12162.9|12158.9|418
1742836500000|2025-03-24 17:15:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|437
1742836800000|2025-03-24 17:20:00|12172.3|12168.3|12166.1|12162.1|12172.3|12168.3|12159.8|12155.8|466
1742837100000|2025-03-24 17:25:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12158.3|12154.3|427
1742837400000|2025-03-24 17:30:00|12156.7|12152.7|12150.4|12146.4|12159.8|12155.8|12150.4|12146.4|589
1742837700000|2025-03-24 17:35:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12144.2|12140.2|580
1742838000000|2025-03-24 17:40:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|352
1742838300000|2025-03-24 17:45:00|12147.3|12143.3|12144.2|12140.2|12153.6|12149.6|12144.2|12140.2|633
1742838600000|2025-03-24 17:50:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|344
1742838900000|2025-03-24 17:55:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|422
1742839200000|2025-03-24 18:00:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|388
1742839500000|2025-03-24 18:05:00|12141.1|12137.1|12134.8|12130.8|12144.2|12140.2|12134.8|12130.8|966
1742839800000|2025-03-24 18:10:00|12137.9|12133.9|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|657
1742840100000|2025-03-24 18:15:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12131.7|12127.7|904
1742840400000|2025-03-24 18:20:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|385
1742840700000|2025-03-24 18:25:00|12137.9|12133.9|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|755
1742841000000|2025-03-24 18:30:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|511
1742841300000|2025-03-24 18:35:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12128.6|12124.6|714
1742841600000|2025-03-24 18:40:00|12137.9|12133.9|12125.4|12121.4|12137.9|12133.9|12125.4|12121.4|895
1742841900000|2025-03-24 18:45:00|12128.6|12124.6|12131.7|12127.7|12134.8|12130.8|12125.4|12121.4|1865
1742842200000|2025-03-24 18:50:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|316
1742842500000|2025-03-24 18:55:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|1123
1742842800000|2025-03-24 19:00:00|12141.1|12137.1|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|1016
1742843100000|2025-03-24 19:05:00|12139.5|12135.5|12137.9|12133.9|12139.5|12135.5|12134.8|12130.8|945
1742843400000|2025-03-24 19:10:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|781
1742843700000|2025-03-24 19:15:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|947
1742844000000|2025-03-24 19:20:00|12141.1|12137.1|12137.9|12133.9|12144.2|12140.2|12134.8|12130.8|715
1742844300000|2025-03-24 19:25:00|12134.8|12130.8|12128.6|12124.6|12137.9|12133.9|12128.6|12124.6|768
1742844600000|2025-03-24 19:30:00|12130.1|12126.1|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|1359
1742844900000|2025-03-24 19:35:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|651
1742845200000|2025-03-24 19:40:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|177
1742845500000|2025-03-24 19:45:00|12131.7|12127.7|12125.4|12121.4|12131.7|12127.7|12122.3|12118.3|395
1742845800000|2025-03-24 19:50:00|12128.6|12124.6|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|1531
1742846100000|2025-03-24 19:55:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|1697
1742846400000|2025-03-24 20:00:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12119.2|12115.2|636
1742846700000|2025-03-24 20:05:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|982
1742847000000|2025-03-24 20:10:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|993
1742847300000|2025-03-24 20:15:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|727
1742847600000|2025-03-24 20:20:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|449
1742847900000|2025-03-24 20:25:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|473
1742848200000|2025-03-24 20:30:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|267
1742848500000|2025-03-24 20:35:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|258
1742848800000|2025-03-24 20:40:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|399
1742849100000|2025-03-24 20:45:00|12119.2|12115.2|12112.9|12108.9|12119.2|12115.2|12112.9|12108.9|846
1742849400000|2025-03-24 20:50:00|12114.5|12110.5|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|449
1742849700000|2025-03-24 20:55:00|12116.1|12112.1|12117.6|12113.6|12119.2|12115.2|12116.1|12112.1|787
1742853600000|2025-03-24 22:00:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|152
1742853900000|2025-03-24 22:05:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|37
1742854200000|2025-03-24 22:10:00|||||||||3
1742854500000|2025-03-24 22:15:00|12117.6|12113.6|12116.1|12112.1|12117.6|12113.6|12116.1|12112.1|18
1742854800000|2025-03-24 22:20:00|||||||||4
1742855400000|2025-03-24 22:30:00|||||||||3
1742855700000|2025-03-24 22:35:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|72
1742856300000|2025-03-24 22:45:00|||||||||56
1742856600000|2025-03-24 22:50:00|||||||||3
1742856900000|2025-03-24 22:55:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|90
1742857200000|2025-03-24 23:00:00|12119.2|12115.2|12117.6|12113.6|12119.2|12115.2|12117.6|12113.6|71
1742857500000|2025-03-24 23:05:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|54
1742857800000|2025-03-24 23:10:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|49
1742858100000|2025-03-24 23:15:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|13
1742858400000|2025-03-24 23:20:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|13
1742859000000|2025-03-24 23:30:00|||||||||77
1742859300000|2025-03-24 23:35:00|||||||||3
1742859600000|2025-03-24 23:40:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|33
1742859900000|2025-03-24 23:45:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|137
1742860200000|2025-03-24 23:50:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|110
1742860500000|2025-03-24 23:55:00|12123.9|12119.9|12125.4|12121.4|12125.4|12121.4|12123.9|12119.9|25
1742860800000|2025-03-25 00:00:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|111
1742861100000|2025-03-25 00:05:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|115
1742861400000|2025-03-25 00:10:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|106
1742861700000|2025-03-25 00:15:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|85
1742862000000|2025-03-25 00:20:00|12117.6|12113.6|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|237
1742862300000|2025-03-25 00:25:00|12119.2|12115.2|12116.1|12112.1|12122.3|12118.3|12112.9|12108.9|295
1742862600000|2025-03-25 00:30:00|12117.6|12113.6|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|68
1742862900000|2025-03-25 00:35:00|12114.5|12110.5|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|67
1742863200000|2025-03-25 00:40:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|169
1742863500000|2025-03-25 00:45:00|12119.2|12115.2|12122.3|12118.3|12125.4|12121.4|12116.1|12112.1|185
1742863800000|2025-03-25 00:50:00|12123.9|12119.9|12119.2|12115.2|12123.9|12119.9|12119.2|12115.2|142
1742864100000|2025-03-25 00:55:00|12117.6|12113.6|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|177
1742864400000|2025-03-25 01:00:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|233
1742864700000|2025-03-25 01:05:00|12117.6|12113.6|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|110
1742865000000|2025-03-25 01:10:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|229
1742865300000|2025-03-25 01:15:00|12111.4|12107.4|12112.9|12108.9|12112.9|12108.9|12111.4|12107.4|395
1742865600000|2025-03-25 01:20:00|12111.4|12107.4|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|83
1742865900000|2025-03-25 01:25:00|12109.8|12105.8|12116.1|12112.1|12116.1|12112.1|12109.8|12105.8|107
1742866200000|2025-03-25 01:30:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|90
1742866500000|2025-03-25 01:35:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|116
1742866800000|2025-03-25 01:40:00|||||||||2
1742867100000|2025-03-25 01:45:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|68
1742867400000|2025-03-25 01:50:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|79
1742867700000|2025-03-25 01:55:00|||||||||219
1742868000000|2025-03-25 02:00:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|150
1742868300000|2025-03-25 02:05:00|||||||||20
1742868600000|2025-03-25 02:10:00|||||||||64
1742868900000|2025-03-25 02:15:00|||||||||43
1742869200000|2025-03-25 02:20:00|||||||||4
1742869500000|2025-03-25 02:25:00|||||||||54
1742869800000|2025-03-25 02:30:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|112
1742870100000|2025-03-25 02:35:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|26
1742870400000|2025-03-25 02:40:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|146
1742870700000|2025-03-25 02:45:00|12123.9|12119.9|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|105
1742871000000|2025-03-25 02:50:00|||||||||18
1742871300000|2025-03-25 02:55:00|12122.3|12118.3|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|85
1742871600000|2025-03-25 03:00:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|49
1742871900000|2025-03-25 03:05:00|||||||||5
1742872500000|2025-03-25 03:15:00|12123.9|12119.9|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|100
1742872800000|2025-03-25 03:20:00|||||||||37
1742873100000|2025-03-25 03:25:00|||||||||92
1742873400000|2025-03-25 03:30:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|98
1742873700000|2025-03-25 03:35:00|12122.3|12118.3|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|84
1742874000000|2025-03-25 03:40:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|41
1742874300000|2025-03-25 03:45:00|12123.9|12119.9|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|78
1742874600000|2025-03-25 03:50:00|||||||||48
1742874900000|2025-03-25 03:55:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|100
1742875200000|2025-03-25 04:00:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|121
1742875500000|2025-03-25 04:05:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|115
1742875800000|2025-03-25 04:10:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|40
1742876100000|2025-03-25 04:15:00|12127|12123|12128.6|12124.6|12128.6|12124.6|12127|12123|23
1742876400000|2025-03-25 04:20:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|65
1742876700000|2025-03-25 04:25:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|70
1742877000000|2025-03-25 04:30:00|12127|12123|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|79
1742877300000|2025-03-25 04:35:00|12127|12123|12125.4|12121.4|12128.6|12124.6|12123.9|12119.9|81
1742877600000|2025-03-25 04:40:00|||||||||113
1742877900000|2025-03-25 04:45:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|149
1742878200000|2025-03-25 04:50:00|||||||||4
1742878500000|2025-03-25 04:55:00|12123.9|12119.9|12125.4|12121.4|12125.4|12121.4|12123.9|12119.9|87
1742878800000|2025-03-25 05:00:00|||||||||5
1742879100000|2025-03-25 05:05:00|||||||||8
1742879400000|2025-03-25 05:10:00|||||||||40
1742879700000|2025-03-25 05:15:00|12128.6|12124.6|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|79
1742880000000|2025-03-25 05:20:00|||||||||14
1742880300000|2025-03-25 05:25:00|||||||||9
1742880600000|2025-03-25 05:30:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|90
1742880900000|2025-03-25 05:35:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|113
1742881200000|2025-03-25 05:40:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|293
1742881500000|2025-03-25 05:45:00|12120.8|12116.8|12119.2|12115.2|12120.8|12116.8|12119.2|12115.2|30
1742881800000|2025-03-25 05:50:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|96
1742882100000|2025-03-25 05:55:00|12120.8|12116.8|12119.2|12115.2|12120.8|12116.8|12119.2|12115.2|28
1742882400000|2025-03-25 06:00:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|79
1742882700000|2025-03-25 06:05:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|88
1742883000000|2025-03-25 06:10:00|||||||||16
1742883300000|2025-03-25 06:15:00|||||||||15
1742883600000|2025-03-25 06:20:00|12120.8|12116.8|12122.3|12118.3|12122.3|12118.3|12120.8|12116.8|12
1742883900000|2025-03-25 06:25:00|12123.9|12119.9|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|17
1742884200000|2025-03-25 06:30:00|||||||||54
1742884800000|2025-03-25 06:40:00|||||||||18
1742885100000|2025-03-25 06:45:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|9
1742885400000|2025-03-25 06:50:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|173
1742885700000|2025-03-25 06:55:00|12123.9|12119.9|12123.9|12119.9|12125.4|12121.4|12122.3|12118.3|134
1742886000000|2025-03-25 07:00:00|12125.4|12121.4|12119.2|12115.2|12125.4|12121.4|12117.6|12113.6|135
1742886300000|2025-03-25 07:05:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|95
1742886600000|2025-03-25 07:10:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|203
1742886900000|2025-03-25 07:15:00|12112.9|12108.9|12106.7|12102.7|12112.9|12108.9|12106.7|12102.7|325
1742887200000|2025-03-25 07:20:00|12109.8|12105.8|12097.3|12093.3|12109.8|12105.8|12094.2|12090.2|608
1742887500000|2025-03-25 07:25:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|177
1742887800000|2025-03-25 07:30:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|166
1742888100000|2025-03-25 07:35:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|563
1742888400000|2025-03-25 07:40:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12084.8|12080.8|539
1742888700000|2025-03-25 07:45:00|12089.5|12085.5|12094.2|12090.2|12097.3|12093.3|12089.5|12085.5|356
1742889000000|2025-03-25 07:50:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|105
1742889300000|2025-03-25 07:55:00|12091.1|12087.1|12087.9|12083.9|12094.2|12090.2|12087.9|12083.9|250
1742889600000|2025-03-25 08:00:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12075.4|12071.4|627
1742889900000|2025-03-25 08:05:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12084.8|12080.8|347
1742890200000|2025-03-25 08:10:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|406
1742890500000|2025-03-25 08:15:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|819
1742890800000|2025-03-25 08:20:00|12097.3|12093.3|12091.1|12087.1|12100.4|12096.4|12091.1|12087.1|277
1742891100000|2025-03-25 08:25:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|233
1742891400000|2025-03-25 08:30:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12087.9|12083.9|195
1742891700000|2025-03-25 08:35:00|12094.2|12090.2|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|183
1742892000000|2025-03-25 08:40:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|195
1742892300000|2025-03-25 08:45:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|58
1742892600000|2025-03-25 08:50:00|12089.5|12085.5|12097.3|12093.3|12097.3|12093.3|12089.5|12085.5|421
1742892900000|2025-03-25 08:55:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12092.6|12088.6|309
1742893200000|2025-03-25 09:00:00|12094.2|12090.2|12087.9|12083.9|12097.3|12093.3|12087.9|12083.9|215
1742893500000|2025-03-25 09:05:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|328
1742893800000|2025-03-25 09:10:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12078.6|12074.6|376
1742894100000|2025-03-25 09:15:00|12083.3|12079.3|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|237
1742894400000|2025-03-25 09:20:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|189
1742894700000|2025-03-25 09:25:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|107
1742895000000|2025-03-25 09:30:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|162
1742895300000|2025-03-25 09:35:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|263
1742895600000|2025-03-25 09:40:00|12081.7|12077.7|12075.4|12071.4|12084.8|12080.8|12075.4|12071.4|516
1742895900000|2025-03-25 09:45:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|443
1742896200000|2025-03-25 09:50:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|349
1742896500000|2025-03-25 09:55:00|12073.9|12069.9|12066.1|12062.1|12075.4|12071.4|12066.1|12062.1|317
1742896800000|2025-03-25 10:00:00|12069.2|12065.2|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|455
1742897100000|2025-03-25 10:05:00|12067.6|12063.6|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|235
1742897400000|2025-03-25 10:10:00|12070.8|12066.8|12075.4|12071.4|12075.4|12071.4|12070.8|12066.8|156
1742897700000|2025-03-25 10:15:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|200
1742898000000|2025-03-25 10:20:00|12067.6|12063.6|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|215
1742898300000|2025-03-25 10:25:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|189
1742898600000|2025-03-25 10:30:00|12062.9|12058.9|12053.6|12049.6|12062.9|12058.9|12053.6|12049.6|737
1742898900000|2025-03-25 10:35:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|343
1742899200000|2025-03-25 10:40:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|327
1742899500000|2025-03-25 10:45:00|12055.1|12051.1|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|458
1742899800000|2025-03-25 10:50:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|179
1742900100000|2025-03-25 10:55:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|416
1742900400000|2025-03-25 11:00:00|12056.7|12052.7|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|394
1742900700000|2025-03-25 11:05:00|12056.7|12052.7|12059.8|12055.8|12062.9|12058.9|12053.6|12049.6|861
1742901000000|2025-03-25 11:10:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|624
1742901300000|2025-03-25 11:15:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|420
1742901600000|2025-03-25 11:20:00|12055.1|12051.1|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|401
1742901900000|2025-03-25 11:25:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|335
1742902200000|2025-03-25 11:30:00|12056.7|12052.7|12047.3|12043.3|12059.8|12055.8|12047.3|12043.3|497
1742902500000|2025-03-25 11:35:00|12044.2|12040.2|12044.2|12040.2|12053.6|12049.6|12044.2|12040.2|893
1742902800000|2025-03-25 11:40:00|12047.3|12043.3|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|676
1742903100000|2025-03-25 11:45:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|519
1742903400000|2025-03-25 11:50:00|12056.7|12052.7|12047.3|12043.3|12056.7|12052.7|12044.2|12040.2|297
1742903700000|2025-03-25 11:55:00|12044.2|12040.2|12053.6|12049.6|12053.6|12049.6|12044.2|12040.2|882
1742904000000|2025-03-25 12:00:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|380
1742904300000|2025-03-25 12:05:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|652
1742904600000|2025-03-25 12:10:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12044.2|12040.2|687
1742904900000|2025-03-25 12:15:00|12044.2|12040.2|12053.6|12049.6|12053.6|12049.6|12044.2|12040.2|784
1742905200000|2025-03-25 12:20:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12050.4|12046.4|401
1742905500000|2025-03-25 12:25:00|12062.9|12058.9|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|414
1742905800000|2025-03-25 12:30:00|12058.3|12054.3|12075.4|12071.4|12075.4|12071.4|12056.7|12052.7|949
1742906100000|2025-03-25 12:35:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|587
1742906400000|2025-03-25 12:40:00|12072.3|12068.3|12078.6|12074.6|12081.7|12077.7|12072.3|12068.3|823
1742906700000|2025-03-25 12:45:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12078.6|12074.6|693
1742907000000|2025-03-25 12:50:00|12091.1|12087.1|12084.8|12080.8|12097.3|12093.3|12084.8|12080.8|1030
1742907300000|2025-03-25 12:55:00|12087.9|12083.9|12078.6|12074.6|12087.9|12083.9|12078.6|12074.6|805
1742907600000|2025-03-25 13:00:00|12081.7|12077.7|12091.1|12087.1|12094.2|12090.2|12078.6|12074.6|1024
1742907900000|2025-03-25 13:05:00|12094.2|12090.2|12087.9|12083.9|12094.2|12090.2|12084.8|12080.8|837
1742908200000|2025-03-25 13:10:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|445
1742908500000|2025-03-25 13:15:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|651
1742908800000|2025-03-25 13:20:00|12089.5|12085.5|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|830
1742909100000|2025-03-25 13:25:00|12094.2|12090.2|12103.6|12099.6|12106.7|12102.7|12091.1|12087.1|838
1742909400000|2025-03-25 13:30:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12097.3|12093.3|1160
1742909700000|2025-03-25 13:35:00|12106.7|12102.7|12097.3|12093.3|12109.8|12105.8|12097.3|12093.3|1502
1742910000000|2025-03-25 13:40:00|12100.4|12096.4|12103.6|12099.6|12109.8|12105.8|12097.3|12093.3|1739
1742910300000|2025-03-25 13:45:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12100.4|12096.4|815
1742910600000|2025-03-25 13:50:00|12112.9|12108.9|12106.7|12102.7|12112.9|12108.9|12103.6|12099.6|459
1742910900000|2025-03-25 13:55:00|12103.6|12099.6|12112.9|12108.9|12112.9|12108.9|12103.6|12099.6|1005
1742911200000|2025-03-25 14:00:00|12111.4|12107.4|12122.3|12118.3|12128.6|12124.6|12111.4|12107.4|3035
1742911500000|2025-03-25 14:05:00|12119.2|12115.2|12116.1|12112.1|12122.3|12118.3|12112.9|12108.9|1761
1742911800000|2025-03-25 14:10:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12103.6|12099.6|2348
1742912100000|2025-03-25 14:15:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12109.8|12105.8|1920
1742912400000|2025-03-25 14:20:00|12120.8|12116.8|12131.7|12127.7|12131.7|12127.7|12119.2|12115.2|1040
1742912700000|2025-03-25 14:25:00|12128.6|12124.6|12122.3|12118.3|12131.7|12127.7|12122.3|12118.3|796
1742913000000|2025-03-25 14:30:00|12123.9|12119.9|12119.2|12115.2|12128.6|12124.6|12119.2|12115.2|644
1742913300000|2025-03-25 14:35:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|794
1742913600000|2025-03-25 14:40:00|12112.9|12108.9|12122.3|12118.3|12122.3|12118.3|12112.9|12108.9|1112
1742913900000|2025-03-25 14:45:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12119.2|12115.2|878
1742914200000|2025-03-25 14:50:00|12119.2|12115.2|12131.7|12127.7|12131.7|12127.7|12119.2|12115.2|523
1742914500000|2025-03-25 14:55:00|12128.6|12124.6|12137.9|12133.9|12141.1|12137.1|12128.6|12124.6|1570
1742914800000|2025-03-25 15:00:00|12134.8|12130.8|12141.1|12137.1|12141.1|12137.1|12134.8|12130.8|1205
1742915100000|2025-03-25 15:05:00|12139.5|12135.5|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|816
1742915400000|2025-03-25 15:10:00|12134.8|12130.8|12141.1|12137.1|12141.1|12137.1|12134.8|12130.8|1458
1742915700000|2025-03-25 15:15:00|12137.9|12133.9|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|815
1742916000000|2025-03-25 15:20:00|12137.9|12133.9|12134.8|12130.8|12144.2|12140.2|12134.8|12130.8|689
1742916300000|2025-03-25 15:25:00|12137.9|12133.9|12144.2|12140.2|12147.3|12143.3|12137.9|12133.9|629
1742916600000|2025-03-25 15:30:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|635
1742916900000|2025-03-25 15:35:00|12147.3|12143.3|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|912
1742917200000|2025-03-25 15:40:00|12150.4|12146.4|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|791
1742917500000|2025-03-25 15:45:00|12148.9|12144.9|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|687
1742917800000|2025-03-25 15:50:00|12147.3|12143.3|12159.8|12155.8|12159.8|12155.8|12147.3|12143.3|767
1742918100000|2025-03-25 15:55:00|12162.9|12158.9|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|1299
1742918400000|2025-03-25 16:00:00|12156.7|12152.7|12147.3|12143.3|12159.8|12155.8|12147.3|12143.3|1586
1742918700000|2025-03-25 16:05:00|12144.2|12140.2|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|1173
1742919000000|2025-03-25 16:10:00|12147.3|12143.3|12162.9|12158.9|12166.1|12162.1|12147.3|12143.3|669
1742919300000|2025-03-25 16:15:00|12164.5|12160.5|12162.9|12158.9|12169.2|12165.2|12156.7|12152.7|1009
1742919600000|2025-03-25 16:20:00|12166.1|12162.1|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|956
1742919900000|2025-03-25 16:25:00|12166.1|12162.1|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|841
1742920200000|2025-03-25 16:30:00|12162.9|12158.9|12166.1|12162.1|12169.2|12165.2|12159.8|12155.8|1137
1742920500000|2025-03-25 16:35:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12161.4|12157.4|688
1742920800000|2025-03-25 16:40:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|1065
1742921100000|2025-03-25 16:45:00|12156.7|12152.7|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|594
1742921400000|2025-03-25 16:50:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|377
1742921700000|2025-03-25 16:55:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12161.4|12157.4|1111
1742922000000|2025-03-25 17:00:00|12161.4|12157.4|12156.7|12152.7|12166.1|12162.1|12156.7|12152.7|738
1742922300000|2025-03-25 17:05:00|12159.8|12155.8|12153.6|12149.6|12159.8|12155.8|12150.4|12146.4|481
1742922600000|2025-03-25 17:10:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|1185
1742922900000|2025-03-25 17:15:00|12150.4|12146.4|12159.8|12155.8|12162.9|12158.9|12150.4|12146.4|1709
1742923200000|2025-03-25 17:20:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|613
1742923500000|2025-03-25 17:25:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|688
1742923800000|2025-03-25 17:30:00|12159.8|12155.8|12162.9|12158.9|12166.1|12162.1|12156.7|12152.7|818
1742924100000|2025-03-25 17:35:00|12159.8|12155.8|12150.4|12146.4|12159.8|12155.8|12150.4|12146.4|608
1742924400000|2025-03-25 17:40:00|12153.6|12149.6|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|458
1742924700000|2025-03-25 17:45:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|666
1742925000000|2025-03-25 17:50:00|12153.6|12149.6|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|656
1742925300000|2025-03-25 17:55:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|509
1742925600000|2025-03-25 18:00:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|488
1742925900000|2025-03-25 18:05:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|620
1742926200000|2025-03-25 18:10:00|12153.6|12149.6|12166.1|12162.1|12166.1|12162.1|12153.6|12149.6|545
1742926500000|2025-03-25 18:15:00|12162.9|12158.9|12156.7|12152.7|12166.1|12162.1|12156.7|12152.7|266
1742926800000|2025-03-25 18:20:00|12153.6|12149.6|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|516
1742927100000|2025-03-25 18:25:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|240
1742927400000|2025-03-25 18:30:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|333
1742927700000|2025-03-25 18:35:00|12148.9|12144.9|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|298
1742928000000|2025-03-25 18:40:00|12145.8|12141.8|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|433
1742928300000|2025-03-25 18:45:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|463
1742928600000|2025-03-25 18:50:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|959
1742928900000|2025-03-25 18:55:00|12147.3|12143.3|12141.1|12137.1|12150.4|12146.4|12137.9|12133.9|2117
1742929200000|2025-03-25 19:00:00|12137.9|12133.9|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|778
1742929500000|2025-03-25 19:05:00|12131.7|12127.7|12141.1|12137.1|12141.1|12137.1|12131.7|12127.7|765
1742929800000|2025-03-25 19:10:00|12142.6|12138.6|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|897
1742930100000|2025-03-25 19:15:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|767
1742930400000|2025-03-25 19:20:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|568
1742930700000|2025-03-25 19:25:00|12142.6|12138.6|12144.2|12140.2|12147.3|12143.3|12142.6|12138.6|739
1742931000000|2025-03-25 19:30:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|486
1742931300000|2025-03-25 19:35:00|12147.3|12143.3|12137.9|12133.9|12147.3|12143.3|12134.8|12130.8|681
1742931600000|2025-03-25 19:40:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|94
1742931900000|2025-03-25 19:45:00|12133.3|12129.3|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|632
1742932200000|2025-03-25 19:50:00|12137.9|12133.9|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|906
1742932500000|2025-03-25 19:55:00|12131.7|12127.7|12134.8|12130.8|12137.9|12133.9|12128.6|12124.6|2658
1742932800000|2025-03-25 20:00:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|2462
1742933100000|2025-03-25 20:05:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|787
1742933400000|2025-03-25 20:10:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|199
1742933700000|2025-03-25 20:15:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|1081
1742934000000|2025-03-25 20:20:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|344
1742934300000|2025-03-25 20:25:00|12130.1|12126.1|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|1154
1742934600000|2025-03-25 20:30:00|12128.6|12124.6|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|1062
1742934900000|2025-03-25 20:35:00|12131.7|12127.7|12125.4|12121.4|12131.7|12127.7|12125.4|12121.4|306
1742935200000|2025-03-25 20:40:00|12127|12123|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|871
1742935500000|2025-03-25 20:45:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|233
1742935800000|2025-03-25 20:50:00|12125.4|12121.4|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|598
1742936100000|2025-03-25 20:55:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|312
1742940000000|2025-03-25 22:00:00|12125.4|12121.4|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|146
1742940300000|2025-03-25 22:05:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|174
1742940600000|2025-03-25 22:10:00|12117.6|12113.6|12117.6|12113.6|12119.2|12115.2|12116.1|12112.1|150
1742940900000|2025-03-25 22:15:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|26
1742941200000|2025-03-25 22:20:00|||||||||48
1742941500000|2025-03-25 22:25:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|135
1742941800000|2025-03-25 22:30:00|12109.8|12105.8|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|58
1742942100000|2025-03-25 22:35:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|21
1742942400000|2025-03-25 22:40:00|12108.3|12104.3|12109.8|12105.8|12112.9|12108.9|12108.3|12104.3|125
1742942700000|2025-03-25 22:45:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|65
1742943000000|2025-03-25 22:50:00|||||||||17
1742943300000|2025-03-25 22:55:00|||||||||5
1742943600000|2025-03-25 23:00:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|27
1742943900000|2025-03-25 23:05:00|||||||||16
1742944200000|2025-03-25 23:10:00|||||||||1
1742944500000|2025-03-25 23:15:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|24
1742945100000|2025-03-25 23:25:00|12108.3|12104.3|12108.3|12104.3|12109.8|12105.8|12106.7|12102.7|24
1742945400000|2025-03-25 23:30:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|112
1742945700000|2025-03-25 23:35:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|47
1742946000000|2025-03-25 23:40:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|20
1742946300000|2025-03-25 23:45:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|92
1742946600000|2025-03-25 23:50:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|77
1742946900000|2025-03-25 23:55:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|32
1742947200000|2025-03-26 00:00:00|12109.8|12105.8|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|213
1742947500000|2025-03-26 00:05:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|188
1742947800000|2025-03-26 00:10:00|12105.1|12101.1|12106.7|12102.7|12106.7|12102.7|12105.1|12101.1|76
1742948100000|2025-03-26 00:15:00|12105.1|12101.1|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|139
1742948400000|2025-03-26 00:20:00|12105.1|12101.1|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|63
1742948700000|2025-03-26 00:25:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|171
1742949000000|2025-03-26 00:30:00|12100.4|12096.4|12097.3|12093.3|12103.6|12099.6|12094.2|12090.2|336
1742949300000|2025-03-26 00:35:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|103
1742949600000|2025-03-26 00:40:00|12095.8|12091.8|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|118
1742949900000|2025-03-26 00:45:00|12092.6|12088.6|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|34
1742950200000|2025-03-26 00:50:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|37
1742950500000|2025-03-26 00:55:00|||||||||6
1742950800000|2025-03-26 01:00:00|12094.2|12090.2|12095.8|12091.8|12097.3|12093.3|12094.2|12090.2|136
1742951100000|2025-03-26 01:05:00|12097.3|12093.3|12103.6|12099.6|12106.7|12102.7|12094.2|12090.2|202
1742951400000|2025-03-26 01:10:00|12102|12098|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|66
1742951700000|2025-03-26 01:15:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|151
1742952000000|2025-03-26 01:20:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|127
1742952300000|2025-03-26 01:25:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|115
1742952600000|2025-03-26 01:30:00|12100.4|12096.4|12097.3|12093.3|12103.6|12099.6|12097.3|12093.3|104
1742952900000|2025-03-26 01:35:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|3
1742953200000|2025-03-26 01:40:00|12097.3|12093.3|12098.9|12094.9|12100.4|12096.4|12097.3|12093.3|67
1742953500000|2025-03-26 01:45:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|96
1742953800000|2025-03-26 01:50:00|12098.9|12094.9|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|78
1742954100000|2025-03-26 01:55:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|61
1742954400000|2025-03-26 02:00:00|12103.6|12099.6|12102|12098|12103.6|12099.6|12100.4|12096.4|40
1742954700000|2025-03-26 02:05:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|60
1742955000000|2025-03-26 02:10:00|||||||||13
1742955300000|2025-03-26 02:15:00|||||||||5
1742955600000|2025-03-26 02:20:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|212
1742955900000|2025-03-26 02:25:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|33
1742956200000|2025-03-26 02:30:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|169
1742956500000|2025-03-26 02:35:00|||||||||19
1742956800000|2025-03-26 02:40:00|||||||||3
1742957400000|2025-03-26 02:50:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|253
1742957700000|2025-03-26 02:55:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|35
1742958000000|2025-03-26 03:00:00|||||||||22
1742958300000|2025-03-26 03:05:00|12092.6|12088.6|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|17
1742958600000|2025-03-26 03:10:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|43
1742958900000|2025-03-26 03:15:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|102
1742959200000|2025-03-26 03:20:00|12089.5|12085.5|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|13
1742959500000|2025-03-26 03:25:00|||||||||3
1742959800000|2025-03-26 03:30:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|75
1742960100000|2025-03-26 03:35:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|218
1742960400000|2025-03-26 03:40:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|35
1742960700000|2025-03-26 03:45:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|206
1742961000000|2025-03-26 03:50:00|||||||||19
1742961300000|2025-03-26 03:55:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|84
1742961600000|2025-03-26 04:00:00|||||||||57
1742961900000|2025-03-26 04:05:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|50
1742962200000|2025-03-26 04:10:00|12095.8|12091.8|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|50
1742962500000|2025-03-26 04:15:00|||||||||27
1742962800000|2025-03-26 04:20:00|||||||||3
1742963100000|2025-03-26 04:25:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|9
1742963400000|2025-03-26 04:30:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|130
1742963700000|2025-03-26 04:35:00|12089.5|12085.5|12084.8|12080.8|12089.5|12085.5|12084.8|12080.8|605
1742964000000|2025-03-26 04:40:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|119
1742964300000|2025-03-26 04:45:00|12086.4|12082.4|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|15
1742964600000|2025-03-26 04:50:00|12089.5|12085.5|12094.2|12090.2|12094.2|12090.2|12089.5|12085.5|91
1742964900000|2025-03-26 04:55:00|||||||||5
1742965200000|2025-03-26 05:00:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|143
1742965500000|2025-03-26 05:05:00|||||||||7
1742965800000|2025-03-26 05:10:00|||||||||3
1742966100000|2025-03-26 05:15:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|93
1742966400000|2025-03-26 05:20:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|63
1742966700000|2025-03-26 05:25:00|12091.1|12087.1|12081.7|12077.7|12091.1|12087.1|12081.7|12077.7|256
1742967000000|2025-03-26 05:30:00|12083.3|12079.3|12084.8|12080.8|12084.8|12080.8|12083.3|12079.3|32
1742967300000|2025-03-26 05:35:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|42
1742967600000|2025-03-26 05:40:00|||||||||1
1742967900000|2025-03-26 05:45:00|||||||||3
1742968200000|2025-03-26 05:50:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|123
1742968500000|2025-03-26 05:55:00|12086.4|12082.4|12087.9|12083.9|12087.9|12083.9|12086.4|12082.4|9
1742968800000|2025-03-26 06:00:00|12086.4|12082.4|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|65
1742969100000|2025-03-26 06:05:00|12084.8|12080.8|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|78
1742969400000|2025-03-26 06:10:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|51
1742969700000|2025-03-26 06:15:00|||||||||68
1742970000000|2025-03-26 06:20:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|99
1742970300000|2025-03-26 06:25:00|12077|12073|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|89
1742970600000|2025-03-26 06:30:00|12077|12073|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|246
1742970900000|2025-03-26 06:35:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|129
1742971200000|2025-03-26 06:40:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|248
1742971500000|2025-03-26 06:45:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|174
1742971800000|2025-03-26 06:50:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|108
1742972100000|2025-03-26 06:55:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|160
1742972400000|2025-03-26 07:00:00|12080.1|12076.1|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|201
1742972700000|2025-03-26 07:05:00|12083.3|12079.3|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|286
1742973000000|2025-03-26 07:10:00|12080.1|12076.1|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|112
1742973300000|2025-03-26 07:15:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|295
1742973600000|2025-03-26 07:20:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|185
1742973900000|2025-03-26 07:25:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|241
1742974200000|2025-03-26 07:30:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12084.8|12080.8|97
1742974500000|2025-03-26 07:35:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|73
1742974800000|2025-03-26 07:40:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|261
1742975100000|2025-03-26 07:45:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|224
1742975400000|2025-03-26 07:50:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|41
1742975700000|2025-03-26 07:55:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|448
1742976000000|2025-03-26 08:00:00|12094.2|12090.2|12100.4|12096.4|12103.6|12099.6|12094.2|12090.2|748
1742976300000|2025-03-26 08:05:00|12103.6|12099.6|12116.1|12112.1|12116.1|12112.1|12100.4|12096.4|657
1742976600000|2025-03-26 08:10:00|12112.9|12108.9|12119.2|12115.2|12122.3|12118.3|12112.9|12108.9|412
1742976900000|2025-03-26 08:15:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|369
1742977200000|2025-03-26 08:20:00|12120.8|12116.8|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|178
1742977500000|2025-03-26 08:25:00|12122.3|12118.3|12116.1|12112.1|12122.3|12118.3|12116.1|12112.1|368
1742977800000|2025-03-26 08:30:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|288
1742978100000|2025-03-26 08:35:00|12119.2|12115.2|12116.1|12112.1|12122.3|12118.3|12116.1|12112.1|214
1742978400000|2025-03-26 08:40:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|197
1742978700000|2025-03-26 08:45:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|214
1742979000000|2025-03-26 08:50:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|243
1742979300000|2025-03-26 08:55:00|12116.1|12112.1|12106.7|12102.7|12116.1|12112.1|12106.7|12102.7|175
1742979600000|2025-03-26 09:00:00|12103.6|12099.6|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|239
1742979900000|2025-03-26 09:05:00|12111.4|12107.4|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|211
1742980200000|2025-03-26 09:10:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|325
1742980500000|2025-03-26 09:15:00|12102|12098|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|406
1742980800000|2025-03-26 09:20:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|220
1742981100000|2025-03-26 09:25:00|||||||||94
1742981400000|2025-03-26 09:30:00|12100.4|12096.4|12097.3|12093.3|12103.6|12099.6|12097.3|12093.3|448
1742981700000|2025-03-26 09:35:00|12098.9|12094.9|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|133
1742982000000|2025-03-26 09:40:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|273
1742982300000|2025-03-26 09:45:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|283
1742982600000|2025-03-26 09:50:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12089.5|12085.5|131
1742982900000|2025-03-26 09:55:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|91
1742983200000|2025-03-26 10:00:00|12094.2|12090.2|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|471
1742983500000|2025-03-26 10:05:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|190
1742983800000|2025-03-26 10:10:00|12100.4|12096.4|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|170
1742984100000|2025-03-26 10:15:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|136
1742984400000|2025-03-26 10:20:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|126
1742984700000|2025-03-26 10:25:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|208
1742985000000|2025-03-26 10:30:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|106
1742985300000|2025-03-26 10:35:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|149
1742985600000|2025-03-26 10:40:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|157
1742985900000|2025-03-26 10:45:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|386
1742986200000|2025-03-26 10:50:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|133
1742986500000|2025-03-26 10:55:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|186
1742986800000|2025-03-26 11:00:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|206
1742987100000|2025-03-26 11:05:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|202
1742987400000|2025-03-26 11:10:00|12077|12073|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|513
1742987700000|2025-03-26 11:15:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|55
1742988000000|2025-03-26 11:20:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|660
1742988300000|2025-03-26 11:25:00|12069.2|12065.2|12062.9|12058.9|12072.3|12068.3|12062.9|12058.9|1016
1742988600000|2025-03-26 11:30:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|737
1742988900000|2025-03-26 11:35:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|281
1742989200000|2025-03-26 11:40:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|409
1742989500000|2025-03-26 11:45:00|12067.6|12063.6|12059.8|12055.8|12069.2|12065.2|12059.8|12055.8|315
1742989800000|2025-03-26 11:50:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|337
1742990100000|2025-03-26 11:55:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|573
1742990400000|2025-03-26 12:00:00|12069.2|12065.2|12056.7|12052.7|12069.2|12065.2|12056.7|12052.7|1001
1742990700000|2025-03-26 12:05:00|12053.6|12049.6|12050.4|12046.4|12056.7|12052.7|12050.4|12046.4|617
1742991000000|2025-03-26 12:10:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12050.4|12046.4|757
1742991300000|2025-03-26 12:15:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|339
1742991600000|2025-03-26 12:20:00|12053.6|12049.6|12069.2|12065.2|12069.2|12065.2|12053.6|12049.6|591
1742991900000|2025-03-26 12:25:00|12072.3|12068.3|12070.8|12066.8|12075.4|12071.4|12069.2|12065.2|1015
1742992200000|2025-03-26 12:30:00|12069.2|12065.2|12062.9|12058.9|12072.3|12068.3|12053.6|12049.6|1661
1742992500000|2025-03-26 12:35:00|12059.8|12055.8|12050.4|12046.4|12059.8|12055.8|12047.3|12043.3|1212
1742992800000|2025-03-26 12:40:00|12047.3|12043.3|12069.2|12065.2|12069.2|12065.2|12047.3|12043.3|921
1742993100000|2025-03-26 12:45:00|12066.1|12062.1|12056.7|12052.7|12066.1|12062.1|12053.6|12049.6|1232
1742993400000|2025-03-26 12:50:00|12053.6|12049.6|12044.2|12040.2|12053.6|12049.6|12041.1|12037.1|2039
1742993700000|2025-03-26 12:55:00|12045.8|12041.8|12050.4|12046.4|12050.4|12046.4|12037.9|12033.9|1590
1742994000000|2025-03-26 13:00:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12044.2|12040.2|721
1742994300000|2025-03-26 13:05:00|12050.4|12046.4|12062.9|12058.9|12072.3|12068.3|12050.4|12046.4|1160
1742994600000|2025-03-26 13:10:00|12059.8|12055.8|12075.4|12071.4|12075.4|12071.4|12059.8|12055.8|927
1742994900000|2025-03-26 13:15:00|12078.6|12074.6|12066.1|12062.1|12078.6|12074.6|12062.9|12058.9|1110
1742995200000|2025-03-26 13:20:00|12069.2|12065.2|12075.4|12071.4|12075.4|12071.4|12066.1|12062.1|540
1742995500000|2025-03-26 13:25:00|12072.3|12068.3|12078.6|12074.6|12087.9|12083.9|12072.3|12068.3|1091
1742995800000|2025-03-26 13:30:00|12075.4|12071.4|12066.1|12062.1|12078.6|12074.6|12066.1|12062.1|963
1742996100000|2025-03-26 13:35:00|12062.9|12058.9|12053.6|12049.6|12066.1|12062.1|12050.4|12046.4|1385
1742996400000|2025-03-26 13:40:00|12050.4|12046.4|12056.7|12052.7|12059.8|12055.8|12047.3|12043.3|1236
1742996700000|2025-03-26 13:45:00|12053.6|12049.6|12050.4|12046.4|12062.9|12058.9|12050.4|12046.4|1824
1742997000000|2025-03-26 13:50:00|12053.6|12049.6|12062.9|12058.9|12062.9|12058.9|12050.4|12046.4|1091
1742997300000|2025-03-26 13:55:00|12066.1|12062.1|12075.4|12071.4|12075.4|12071.4|12062.9|12058.9|786
1742997600000|2025-03-26 14:00:00|12078.6|12074.6|12066.1|12062.1|12078.6|12074.6|12059.8|12055.8|1806
1742997900000|2025-03-26 14:05:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12059.8|12055.8|1027
1742998200000|2025-03-26 14:10:00|12066.1|12062.1|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|1356
1742998500000|2025-03-26 14:15:00|12062.9|12058.9|12056.7|12052.7|12066.1|12062.1|12053.6|12049.6|1973
1742998800000|2025-03-26 14:20:00|12059.8|12055.8|12059.8|12055.8|12069.2|12065.2|12053.6|12049.6|1567
1742999100000|2025-03-26 14:25:00|12056.7|12052.7|12062.9|12058.9|12066.1|12062.1|12053.6|12049.6|1793
1742999400000|2025-03-26 14:30:00|12066.1|12062.1|12072.3|12068.3|12072.3|12068.3|12062.9|12058.9|589
1742999700000|2025-03-26 14:35:00|12075.4|12071.4|12066.1|12062.1|12075.4|12071.4|12062.9|12058.9|1320
1743000000000|2025-03-26 14:40:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|841
1743000300000|2025-03-26 14:45:00|12066.1|12062.1|12078.6|12074.6|12078.6|12074.6|12066.1|12062.1|1034
1743000600000|2025-03-26 14:50:00|12075.4|12071.4|12072.3|12068.3|12078.6|12074.6|12069.2|12065.2|456
1743000900000|2025-03-26 14:55:00|12069.2|12065.2|12078.6|12074.6|12084.8|12080.8|12069.2|12065.2|824
1743001200000|2025-03-26 15:00:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|812
1743001500000|2025-03-26 15:05:00|12069.2|12065.2|12062.9|12058.9|12072.3|12068.3|12062.9|12058.9|712
1743001800000|2025-03-26 15:10:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|480
1743002100000|2025-03-26 15:15:00|12059.8|12055.8|12047.3|12043.3|12062.9|12058.9|12047.3|12043.3|809
1743002400000|2025-03-26 15:20:00|12050.4|12046.4|12041.1|12037.1|12050.4|12046.4|12037.9|12033.9|608
1743002700000|2025-03-26 15:25:00|12044.2|12040.2|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|1019
1743003000000|2025-03-26 15:30:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12041.1|12037.1|486
1743003300000|2025-03-26 15:35:00|12050.4|12046.4|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|642
1743003600000|2025-03-26 15:40:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|1316
1743003900000|2025-03-26 15:45:00|12048.9|12044.9|12044.2|12040.2|12048.9|12044.9|12041.1|12037.1|1102
1743004200000|2025-03-26 15:50:00|12047.3|12043.3|12059.8|12055.8|12062.9|12058.9|12047.3|12043.3|1469
1743004500000|2025-03-26 15:55:00|12062.9|12058.9|12069.2|12065.2|12078.6|12074.6|12059.8|12055.8|2915
1743004800000|2025-03-26 16:00:00|12072.3|12068.3|12081.7|12077.7|12081.7|12077.7|12069.2|12065.2|826
1743005100000|2025-03-26 16:05:00|12078.6|12074.6|12069.2|12065.2|12078.6|12074.6|12062.9|12058.9|1566
1743005400000|2025-03-26 16:10:00|12070.8|12066.8|12072.3|12068.3|12075.4|12071.4|12066.1|12062.1|754
1743005700000|2025-03-26 16:15:00|12069.2|12065.2|12084.8|12080.8|12084.8|12080.8|12069.2|12065.2|896
1743006000000|2025-03-26 16:20:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|486
1743006300000|2025-03-26 16:25:00|12084.8|12080.8|12075.4|12071.4|12087.9|12083.9|12072.3|12068.3|1325
1743006600000|2025-03-26 16:30:00|12072.3|12068.3|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|964
1743006900000|2025-03-26 16:35:00|12066.1|12062.1|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|210
1743007200000|2025-03-26 16:40:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12069.2|12065.2|816
1743007500000|2025-03-26 16:45:00|12072.3|12068.3|12069.2|12065.2|12078.6|12074.6|12069.2|12065.2|878
1743007800000|2025-03-26 16:50:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12069.2|12065.2|755
1743008100000|2025-03-26 16:55:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12072.3|12068.3|891
1743008400000|2025-03-26 17:00:00|12075.4|12071.4|12069.2|12065.2|12078.6|12074.6|12069.2|12065.2|832
1743008700000|2025-03-26 17:05:00|12070.8|12066.8|12050.4|12046.4|12072.3|12068.3|12050.4|12046.4|621
1743009000000|2025-03-26 17:10:00|12047.3|12043.3|12053.6|12049.6|12053.6|12049.6|12041.1|12037.1|1274
1743009300000|2025-03-26 17:15:00|12056.7|12052.7|12072.3|12068.3|12072.3|12068.3|12053.6|12049.6|2039
1743009600000|2025-03-26 17:20:00|12075.4|12071.4|12069.2|12065.2|12078.6|12074.6|12062.9|12058.9|1597
1743009900000|2025-03-26 17:25:00|12066.1|12062.1|12075.4|12071.4|12081.7|12077.7|12066.1|12062.1|1329
1743010200000|2025-03-26 17:30:00|12078.6|12074.6|12087.9|12083.9|12091.1|12087.1|12075.4|12071.4|1117
1743010500000|2025-03-26 17:35:00|12084.8|12080.8|12103.6|12099.6|12103.6|12099.6|12084.8|12080.8|1190
1743010800000|2025-03-26 17:40:00|12100.4|12096.4|12069.2|12065.2|12100.4|12096.4|12069.2|12065.2|1828
1743011100000|2025-03-26 17:45:00|12066.1|12062.1|12075.4|12071.4|12078.6|12074.6|12066.1|12062.1|594
1743011400000|2025-03-26 17:50:00|12072.3|12068.3|12081.7|12077.7|12081.7|12077.7|12072.3|12068.3|616
1743011700000|2025-03-26 17:55:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|952
1743012000000|2025-03-26 18:00:00|12091.1|12087.1|12097.3|12093.3|12106.7|12102.7|12087.9|12083.9|1478
1743012300000|2025-03-26 18:05:00|12094.2|12090.2|12094.2|12090.2|12103.6|12099.6|12094.2|12090.2|682
1743012600000|2025-03-26 18:10:00|12092.6|12088.6|12087.9|12083.9|12094.2|12090.2|12084.8|12080.8|777
1743012900000|2025-03-26 18:15:00|12091.1|12087.1|12097.3|12093.3|12097.3|12093.3|12087.9|12083.9|628
1743013200000|2025-03-26 18:20:00|12100.4|12096.4|12094.2|12090.2|12103.6|12099.6|12091.1|12087.1|706
1743013500000|2025-03-26 18:25:00|12097.3|12093.3|12087.9|12083.9|12097.3|12093.3|12087.9|12083.9|1445
1743013800000|2025-03-26 18:30:00|12084.8|12080.8|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|460
1743014100000|2025-03-26 18:35:00|12081.7|12077.7|12072.3|12068.3|12081.7|12077.7|12072.3|12068.3|326
1743014400000|2025-03-26 18:40:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12072.3|12068.3|918
1743014700000|2025-03-26 18:45:00|12078.6|12074.6|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|1133
1743015000000|2025-03-26 18:50:00|12083.3|12079.3|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|1169
1743015300000|2025-03-26 18:55:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|1285
1743015600000|2025-03-26 19:00:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|821
1743015900000|2025-03-26 19:05:00|12083.3|12079.3|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|768
1743016200000|2025-03-26 19:10:00|12087.9|12083.9|12078.6|12074.6|12087.9|12083.9|12075.4|12071.4|814
1743016500000|2025-03-26 19:15:00|12081.7|12077.7|12072.3|12068.3|12081.7|12077.7|12072.3|12068.3|729
1743016800000|2025-03-26 19:20:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|342
1743017100000|2025-03-26 19:25:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|551
1743017400000|2025-03-26 19:30:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|571
1743017700000|2025-03-26 19:35:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|348
1743018000000|2025-03-26 19:40:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|899
1743018300000|2025-03-26 19:45:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|543
1743018600000|2025-03-26 19:50:00|12072.3|12068.3|12059.8|12055.8|12072.3|12068.3|12059.8|12055.8|1113
1743018900000|2025-03-26 19:55:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|2422
1743019200000|2025-03-26 20:00:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|1417
1743019500000|2025-03-26 20:05:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|375
1743019800000|2025-03-26 20:10:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|420
1743020100000|2025-03-26 20:15:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|836
1743020400000|2025-03-26 20:20:00|12059.8|12055.8|12050.4|12046.4|12059.8|12055.8|12050.4|12046.4|885
1743020700000|2025-03-26 20:25:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|907
1743021000000|2025-03-26 20:30:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|591
1743021300000|2025-03-26 20:35:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|877
1743021600000|2025-03-26 20:40:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|769
1743021900000|2025-03-26 20:45:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|524
1743022200000|2025-03-26 20:50:00|12045.8|12041.8|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|834
1743022500000|2025-03-26 20:55:00|12042.6|12038.6|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|490
1743026400000|2025-03-26 22:00:00|12059.8|12055.8|12062.9|12058.9|12069.2|12065.2|12053.6|12049.6|453
1743026700000|2025-03-26 22:05:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|99
1743027000000|2025-03-26 22:10:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|310
1743027300000|2025-03-26 22:15:00|12059.8|12055.8|12072.3|12068.3|12072.3|12068.3|12059.8|12055.8|357
1743027600000|2025-03-26 22:20:00|12070.8|12066.8|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|251
1743027900000|2025-03-26 22:25:00|12078.6|12074.6|12077|12073|12078.6|12074.6|12075.4|12071.4|170
1743028200000|2025-03-26 22:30:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|296
1743028500000|2025-03-26 22:35:00|12077|12073|12072.3|12068.3|12077|12073|12072.3|12068.3|37
1743028800000|2025-03-26 22:40:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|153
1743029100000|2025-03-26 22:45:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|11
1743029400000|2025-03-26 22:50:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|27
1743029700000|2025-03-26 22:55:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|33
1743030000000|2025-03-26 23:00:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|60
1743030300000|2025-03-26 23:05:00|12078.6|12074.6|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|87
1743030600000|2025-03-26 23:10:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|30
1743030900000|2025-03-26 23:15:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|48
1743031200000|2025-03-26 23:20:00|12078.6|12074.6|12078.6|12074.6|12080.1|12076.1|12078.6|12074.6|12
1743031500000|2025-03-26 23:25:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|26
1743031800000|2025-03-26 23:30:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|114
1743032100000|2025-03-26 23:35:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|69
1743032400000|2025-03-26 23:40:00|12070.8|12066.8|12072.3|12068.3|12072.3|12068.3|12070.8|12066.8|12
1743032700000|2025-03-26 23:45:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|152
1743033000000|2025-03-26 23:50:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12066.1|12062.1|54
1743033300000|2025-03-26 23:55:00|12067.6|12063.6|12069.2|12065.2|12069.2|12065.2|12067.6|12063.6|2
1743033600000|2025-03-27 00:00:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|66
1743033900000|2025-03-27 00:05:00|12069.2|12065.2|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|129
1743034200000|2025-03-27 00:10:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|116
1743034500000|2025-03-27 00:15:00|12064.5|12060.5|12059.8|12055.8|12064.5|12060.5|12056.7|12052.7|128
1743034800000|2025-03-27 00:20:00|12058.3|12054.3|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|119
1743035100000|2025-03-27 00:25:00|12056.7|12052.7|12047.3|12043.3|12058.3|12054.3|12047.3|12043.3|190
1743035400000|2025-03-27 00:30:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|56
1743035700000|2025-03-27 00:35:00|12052|12048|12044.2|12040.2|12053.6|12049.6|12044.2|12040.2|257
1743036000000|2025-03-27 00:40:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|98
1743036300000|2025-03-27 00:45:00|12048.9|12044.9|12056.7|12052.7|12056.7|12052.7|12047.3|12043.3|176
1743036600000|2025-03-27 00:50:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|106
1743036900000|2025-03-27 00:55:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|17
1743037200000|2025-03-27 01:00:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|135
1743037500000|2025-03-27 01:05:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|91
1743037800000|2025-03-27 01:10:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|61
1743038100000|2025-03-27 01:15:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|73
1743038400000|2025-03-27 01:20:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|132
1743038700000|2025-03-27 01:25:00|12061.4|12057.4|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|74
1743039000000|2025-03-27 01:30:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|78
1743039300000|2025-03-27 01:35:00|12061.4|12057.4|12061.4|12057.4|12062.9|12058.9|12059.8|12055.8|167
1743039600000|2025-03-27 01:40:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|190
1743039900000|2025-03-27 01:45:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|29
1743040200000|2025-03-27 01:50:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|133
1743040500000|2025-03-27 01:55:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|89
1743040800000|2025-03-27 02:00:00|12055.1|12051.1|12050.4|12046.4|12056.7|12052.7|12047.3|12043.3|70
1743041100000|2025-03-27 02:05:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|165
1743041400000|2025-03-27 02:10:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|179
1743041700000|2025-03-27 02:15:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|68
1743042000000|2025-03-27 02:20:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|60
1743042300000|2025-03-27 02:25:00|||||||||39
1743042600000|2025-03-27 02:30:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|113
1743042900000|2025-03-27 02:35:00|12048.9|12044.9|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|83
1743043200000|2025-03-27 02:40:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|127
1743043500000|2025-03-27 02:45:00|12045.8|12041.8|12044.2|12040.2|12045.8|12041.8|12044.2|12040.2|40
1743043800000|2025-03-27 02:50:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|33
1743044100000|2025-03-27 02:55:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|25
1743044400000|2025-03-27 03:00:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|107
1743044700000|2025-03-27 03:05:00|||||||||11
1743045000000|2025-03-27 03:10:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|60
1743045300000|2025-03-27 03:15:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|23
1743045600000|2025-03-27 03:20:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|66
1743045900000|2025-03-27 03:25:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|66
1743046200000|2025-03-27 03:30:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|210
1743046500000|2025-03-27 03:35:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|466
1743046800000|2025-03-27 03:40:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|99
1743047100000|2025-03-27 03:45:00|||||||||65
1743047400000|2025-03-27 03:50:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|75
1743047700000|2025-03-27 03:55:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|80
1743048000000|2025-03-27 04:00:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|24
1743048300000|2025-03-27 04:05:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|101
1743048600000|2025-03-27 04:10:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|38
1743048900000|2025-03-27 04:15:00|12048.9|12044.9|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|45
1743049200000|2025-03-27 04:20:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|57
1743049500000|2025-03-27 04:25:00|12045.8|12041.8|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|42
1743049800000|2025-03-27 04:30:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|34
1743050100000|2025-03-27 04:35:00|||||||||15
1743050400000|2025-03-27 04:40:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|124
1743050700000|2025-03-27 04:45:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|29
1743051000000|2025-03-27 04:50:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|100
1743051300000|2025-03-27 04:55:00|12045.8|12041.8|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|87
1743051600000|2025-03-27 05:00:00|||||||||2
1743051900000|2025-03-27 05:05:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|123
1743052200000|2025-03-27 05:10:00|||||||||17
1743052500000|2025-03-27 05:15:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|30
1743052800000|2025-03-27 05:20:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|185
1743053100000|2025-03-27 05:25:00|||||||||10
1743053400000|2025-03-27 05:30:00|12045.8|12041.8|12044.2|12040.2|12045.8|12041.8|12044.2|12040.2|111
1743053700000|2025-03-27 05:35:00|||||||||79
1743054000000|2025-03-27 05:40:00|||||||||6
1743054300000|2025-03-27 05:45:00|12045.8|12041.8|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|63
1743054600000|2025-03-27 05:50:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|93
1743054900000|2025-03-27 05:55:00|12045.8|12041.8|12050.4|12046.4|12050.4|12046.4|12045.8|12041.8|49
1743055200000|2025-03-27 06:00:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|10
1743055500000|2025-03-27 06:05:00|||||||||33
1743055800000|2025-03-27 06:10:00|||||||||11
1743056100000|2025-03-27 06:15:00|12050.4|12046.4|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|344
1743056400000|2025-03-27 06:20:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|48
1743056700000|2025-03-27 06:25:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|300
1743057000000|2025-03-27 06:30:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|261
1743057300000|2025-03-27 06:35:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|107
1743057600000|2025-03-27 06:40:00|12041.1|12037.1|12031.7|12027.7|12041.1|12037.1|12031.7|12027.7|196
1743057900000|2025-03-27 06:45:00|12034.8|12030.8|12025.4|12021.4|12034.8|12030.8|12025.4|12021.4|303
1743058200000|2025-03-27 06:50:00|12023.9|12019.9|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|202
1743058500000|2025-03-27 06:55:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|111
1743058800000|2025-03-27 07:00:00|12023.9|12019.9|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|212
1743059100000|2025-03-27 07:05:00|12022.3|12018.3|12009.8|12005.8|12025.4|12021.4|12006.7|12002.7|582
1743059400000|2025-03-27 07:10:00|12012.9|12008.9|12000.4|11996.4|12012.9|12008.9|12000.4|11996.4|618
1743059700000|2025-03-27 07:15:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|439
1743060000000|2025-03-27 07:20:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|310
1743060300000|2025-03-27 07:25:00|12002|11998|12009.8|12005.8|12009.8|12005.8|12000.4|11996.4|570
1743060600000|2025-03-27 07:30:00|12012.9|12008.9|12025.4|12021.4|12028.6|12024.6|12009.8|12005.8|605
1743060900000|2025-03-27 07:35:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|337
1743061200000|2025-03-27 07:40:00|12020.8|12016.8|12016.1|12012.1|12020.8|12016.8|12009.8|12005.8|527
1743061500000|2025-03-27 07:45:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|283
1743061800000|2025-03-27 07:50:00|12019.2|12015.2|12003.6|11999.6|12019.2|12015.2|12003.6|11999.6|223
1743062100000|2025-03-27 07:55:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|384
1743062400000|2025-03-27 08:00:00|12000.4|11996.4|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|747
1743062700000|2025-03-27 08:05:00|12009.8|12005.8|12016.1|12012.1|12016.1|12012.1|12006.7|12002.7|451
1743063000000|2025-03-27 08:10:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12009.8|12005.8|693
1743063300000|2025-03-27 08:15:00|12019.2|12015.2|12012.9|12008.9|12019.2|12015.2|12006.7|12002.7|425
1743063600000|2025-03-27 08:20:00|12014.5|12010.5|12009.8|12005.8|12019.2|12015.2|12009.8|12005.8|589
1743063900000|2025-03-27 08:25:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|472
1743064200000|2025-03-27 08:30:00|12009.8|12005.8|12019.2|12015.2|12019.2|12015.2|12009.8|12005.8|261
1743064500000|2025-03-27 08:35:00|12016.1|12012.1|12009.8|12005.8|12019.2|12015.2|12003.6|11999.6|297
1743064800000|2025-03-27 08:40:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|101
1743065100000|2025-03-27 08:45:00|12009.8|12005.8|12003.6|11999.6|12009.8|12005.8|12002|11998|131
1743065400000|2025-03-27 08:50:00|12006.7|12002.7|12000.4|11996.4|12009.8|12005.8|12000.4|11996.4|123
1743065700000|2025-03-27 08:55:00|11997.3|11993.3|11991.1|11987.1|12000.4|11996.4|11987.9|11983.9|513
1743066000000|2025-03-27 09:00:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|702
1743066300000|2025-03-27 09:05:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|297
1743066600000|2025-03-27 09:10:00|11989.5|11985.5|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|389
1743066900000|2025-03-27 09:15:00|11986.4|11982.4|11969.2|11965.2|11987.9|11983.9|11969.2|11965.2|960
1743067200000|2025-03-27 09:20:00|11970.8|11966.8|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|322
1743067500000|2025-03-27 09:25:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|344
1743067800000|2025-03-27 09:30:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|204
1743068100000|2025-03-27 09:35:00|11973.9|11969.9|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|149
1743068400000|2025-03-27 09:40:00|11969.2|11965.2|11970.8|11966.8|11972.3|11968.3|11969.2|11965.2|516
1743068700000|2025-03-27 09:45:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|141
1743069000000|2025-03-27 09:50:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|498
1743069300000|2025-03-27 09:55:00|11962.9|11958.9|11956.7|11952.7|11964.5|11960.5|11953.6|11949.6|469
1743069600000|2025-03-27 10:00:00|11953.6|11949.6|11962.9|11958.9|11962.9|11958.9|11953.6|11949.6|681
1743069900000|2025-03-27 10:05:00|11959.8|11955.8|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|169
1743070200000|2025-03-27 10:10:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|310
1743070500000|2025-03-27 10:15:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|547
1743070800000|2025-03-27 10:20:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|580
1743071100000|2025-03-27 10:25:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|355
1743071400000|2025-03-27 10:30:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|235
1743071700000|2025-03-27 10:35:00|11962.9|11958.9|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|279
1743072000000|2025-03-27 10:40:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|394
1743072300000|2025-03-27 10:45:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|522
1743072600000|2025-03-27 10:50:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|183
1743072900000|2025-03-27 10:55:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|230
1743073200000|2025-03-27 11:00:00|11966.1|11962.1|11953.6|11949.6|11969.2|11965.2|11953.6|11949.6|915
1743073500000|2025-03-27 11:05:00|11950.4|11946.4|11956.7|11952.7|11956.7|11952.7|11947.3|11943.3|403
1743073800000|2025-03-27 11:10:00|11959.8|11955.8|11966.1|11962.1|11966.1|11962.1|11956.7|11952.7|671
1743074100000|2025-03-27 11:15:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11961.4|11957.4|462
1743074400000|2025-03-27 11:20:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|888
1743074700000|2025-03-27 11:25:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|443
1743075000000|2025-03-27 11:30:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|416
1743075300000|2025-03-27 11:35:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|305
1743075600000|2025-03-27 11:40:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|378
1743075900000|2025-03-27 11:45:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11950.4|11946.4|561
1743076200000|2025-03-27 11:50:00|11964.5|11960.5|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|1436
1743076500000|2025-03-27 11:55:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|804
1743076800000|2025-03-27 12:00:00|11962.9|11958.9|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|1701
1743077100000|2025-03-27 12:05:00|11964.5|11960.5|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|773
1743077400000|2025-03-27 12:10:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|495
1743077700000|2025-03-27 12:15:00|11962.9|11958.9|11972.3|11968.3|11975.4|11971.4|11962.9|11958.9|1856
1743078000000|2025-03-27 12:20:00|11975.4|11971.4|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|1610
1743078300000|2025-03-27 12:25:00|11978.6|11974.6|11973.9|11969.9|11978.6|11974.6|11970.8|11966.8|1310
1743078600000|2025-03-27 12:30:00|11972.3|11968.3|11997.3|11993.3|11997.3|11993.3|11972.3|11968.3|2844
1743078900000|2025-03-27 12:35:00|12000.4|11996.4|12009.8|12005.8|12012.9|12008.9|12000.4|11996.4|1316
1743079200000|2025-03-27 12:40:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12000.4|11996.4|1052
1743079500000|2025-03-27 12:45:00|12006.7|12002.7|12009.8|12005.8|12016.1|12012.1|12006.7|12002.7|1443
1743079800000|2025-03-27 12:50:00|12006.7|12002.7|12006.7|12002.7|12012.9|12008.9|12003.6|11999.6|801
1743080100000|2025-03-27 12:55:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|989
1743080400000|2025-03-27 13:00:00|12016.1|12012.1|12025.4|12021.4|12025.4|12021.4|12016.1|12012.1|1335
1743080700000|2025-03-27 13:05:00|12028.6|12024.6|12019.2|12015.2|12028.6|12024.6|12019.2|12015.2|927
1743081000000|2025-03-27 13:10:00|12022.3|12018.3|12009.8|12005.8|12022.3|12018.3|12006.7|12002.7|852
1743081300000|2025-03-27 13:15:00|12006.7|12002.7|12000.4|11996.4|12009.8|12005.8|12000.4|11996.4|1042
1743081600000|2025-03-27 13:20:00|11997.3|11993.3|12006.7|12002.7|12006.7|12002.7|11987.9|11983.9|1068
1743081900000|2025-03-27 13:25:00|12005.1|12001.1|12003.6|11999.6|12009.8|12005.8|12000.4|11996.4|578
1743082200000|2025-03-27 13:30:00|12006.7|12002.7|12003.6|11999.6|12012.9|12008.9|11991.1|11987.1|2782
1743082500000|2025-03-27 13:35:00|12006.7|12002.7|12019.2|12015.2|12022.3|12018.3|12000.4|11996.4|2134
1743082800000|2025-03-27 13:40:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12009.8|12005.8|1675
1743083100000|2025-03-27 13:45:00|12014.5|12010.5|12012.9|12008.9|12019.2|12015.2|12006.7|12002.7|2048
1743083400000|2025-03-27 13:50:00|12009.8|12005.8|11994.2|11990.2|12012.9|12008.9|11991.1|11987.1|1726
1743083700000|2025-03-27 13:55:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|1311
1743084000000|2025-03-27 14:00:00|11991.1|11987.1|12006.7|12002.7|12009.8|12005.8|11987.9|11983.9|2459
1743084300000|2025-03-27 14:05:00|12003.6|11999.6|12012.9|12008.9|12022.3|12018.3|12003.6|11999.6|1075
1743084600000|2025-03-27 14:10:00|12016.1|12012.1|12009.8|12005.8|12022.3|12018.3|12006.7|12002.7|1790
1743084900000|2025-03-27 14:15:00|12006.7|12002.7|12019.2|12015.2|12019.2|12015.2|12006.7|12002.7|1458
1743085200000|2025-03-27 14:20:00|12017.6|12013.6|12019.2|12015.2|12025.4|12021.4|12012.9|12008.9|1274
1743085500000|2025-03-27 14:25:00|12022.3|12018.3|12011.4|12007.4|12022.3|12018.3|12009.8|12005.8|1140
1743085800000|2025-03-27 14:30:00|12009.8|12005.8|12002|11998|12016.1|12012.1|11997.3|11993.3|1601
1743086100000|2025-03-27 14:35:00|12000.4|11996.4|11997.3|11993.3|12006.7|12002.7|11994.2|11990.2|1112
1743086400000|2025-03-27 14:40:00|12000.4|11996.4|11994.2|11990.2|12003.6|11999.6|11991.1|11987.1|890
1743086700000|2025-03-27 14:45:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|1300
1743087000000|2025-03-27 14:50:00|11994.2|11990.2|11984.8|11980.8|11994.2|11990.2|11984.8|11980.8|681
1743087300000|2025-03-27 14:55:00|11981.7|11977.7|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|2028
1743087600000|2025-03-27 15:00:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|1355
1743087900000|2025-03-27 15:05:00|11977|11973|11987.9|11983.9|11987.9|11983.9|11975.4|11971.4|1575
1743088200000|2025-03-27 15:10:00|11984.8|11980.8|11984.8|11980.8|11994.2|11990.2|11981.7|11977.7|733
1743088500000|2025-03-27 15:15:00|11981.7|11977.7|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|946
1743088800000|2025-03-27 15:20:00|11984.8|11980.8|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|732
1743089100000|2025-03-27 15:25:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|729
1743089400000|2025-03-27 15:30:00|11987.9|11983.9|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|1072
1743089700000|2025-03-27 15:35:00|11989.5|11985.5|12000.4|11996.4|12003.6|11999.6|11989.5|11985.5|623
1743090000000|2025-03-27 15:40:00|11997.3|11993.3|11994.2|11990.2|12003.6|11999.6|11994.2|11990.2|949
1743090300000|2025-03-27 15:45:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|892
1743090600000|2025-03-27 15:50:00|11994.2|11990.2|11987.9|11983.9|11997.3|11993.3|11984.8|11980.8|933
1743090900000|2025-03-27 15:55:00|11991.1|11987.1|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|713
1743091200000|2025-03-27 16:00:00|11987.9|11983.9|11997.3|11993.3|12000.4|11996.4|11987.9|11983.9|1041
1743091500000|2025-03-27 16:05:00|11994.2|11990.2|11984.8|11980.8|11997.3|11993.3|11984.8|11980.8|863
1743091800000|2025-03-27 16:10:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|205
1743092100000|2025-03-27 16:15:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|388
1743092400000|2025-03-27 16:20:00|11984.8|11980.8|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|393
1743092700000|2025-03-27 16:25:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|709
1743093000000|2025-03-27 16:30:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|1015
1743093300000|2025-03-27 16:35:00|11989.5|11985.5|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|363
1743093600000|2025-03-27 16:40:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11981.7|11977.7|1112
1743093900000|2025-03-27 16:45:00|11981.7|11977.7|11991.1|11987.1|11991.1|11987.1|11981.7|11977.7|777
1743094200000|2025-03-27 16:50:00|11987.9|11983.9|12000.4|11996.4|12003.6|11999.6|11987.9|11983.9|1412
1743094500000|2025-03-27 16:55:00|12003.6|11999.6|12003.6|11999.6|12009.8|12005.8|12000.4|11996.4|705
1743094800000|2025-03-27 17:00:00|12000.4|11996.4|12000.4|11996.4|12005.1|12001.1|11994.2|11990.2|1800
1743095100000|2025-03-27 17:05:00|12003.6|11999.6|12000.4|11996.4|12006.7|12002.7|11994.2|11990.2|1122
1743095400000|2025-03-27 17:10:00|12003.6|11999.6|12000.4|11996.4|12009.8|12005.8|12000.4|11996.4|944
1743095700000|2025-03-27 17:15:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|593
1743096000000|2025-03-27 17:20:00|11998.9|11994.9|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|580
1743096300000|2025-03-27 17:25:00|12002|11998|12009.8|12005.8|12012.9|12008.9|11997.3|11993.3|759
1743096600000|2025-03-27 17:30:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|950
1743096900000|2025-03-27 17:35:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|435
1743097200000|2025-03-27 17:40:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|624
1743097500000|2025-03-27 17:45:00|12006.7|12002.7|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|278
1743097800000|2025-03-27 17:50:00|12006.7|12002.7|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|418
1743098100000|2025-03-27 17:55:00|12006.7|12002.7|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|430
1743098400000|2025-03-27 18:00:00|12006.7|12002.7|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|369
1743098700000|2025-03-27 18:05:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|740
1743099000000|2025-03-27 18:10:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|535
1743099300000|2025-03-27 18:15:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|478
1743099600000|2025-03-27 18:20:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|574
1743099900000|2025-03-27 18:25:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|710
1743100200000|2025-03-27 18:30:00|12012.9|12008.9|12006.7|12002.7|12016.1|12012.1|12006.7|12002.7|339
1743100500000|2025-03-27 18:35:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|500
1743100800000|2025-03-27 18:40:00|12003.6|11999.6|11997.3|11993.3|12006.7|12002.7|11997.3|11993.3|836
1743101100000|2025-03-27 18:45:00|11998.9|11994.9|11997.3|11993.3|11998.9|11994.9|11994.2|11990.2|529
1743101400000|2025-03-27 18:50:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|1220
1743101700000|2025-03-27 18:55:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|1613
1743102000000|2025-03-27 19:00:00|11997.3|11993.3|11994.2|11990.2|11998.9|11994.9|11994.2|11990.2|1716
1743102300000|2025-03-27 19:05:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|792
1743102600000|2025-03-27 19:10:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|849
1743102900000|2025-03-27 19:15:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|1472
1743103200000|2025-03-27 19:20:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|878
1743103500000|2025-03-27 19:25:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|389
1743103800000|2025-03-27 19:30:00|11994.2|11990.2|11997.3|11993.3|12003.6|11999.6|11994.2|11990.2|585
1743104100000|2025-03-27 19:35:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|687
1743104400000|2025-03-27 19:40:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|1166
1743104700000|2025-03-27 19:45:00|12003.6|11999.6|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|922
1743105000000|2025-03-27 19:50:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|944
1743105300000|2025-03-27 19:55:00|12006.7|12002.7|12012.9|12008.9|12019.2|12015.2|12003.6|11999.6|2411
1743105600000|2025-03-27 20:00:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|1710
1743105900000|2025-03-27 20:05:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|1034
1743106200000|2025-03-27 20:10:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|813
1743106500000|2025-03-27 20:15:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|602
1743106800000|2025-03-27 20:20:00|||||||||171
1743107100000|2025-03-27 20:25:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|737
1743107400000|2025-03-27 20:30:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|345
1743107700000|2025-03-27 20:35:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|886
1743108000000|2025-03-27 20:40:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|268
1743108300000|2025-03-27 20:45:00|||||||||143
1743108600000|2025-03-27 20:50:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|281
1743108900000|2025-03-27 20:55:00|12014.5|12010.5|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|331
1743112800000|2025-03-27 22:00:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|83
1743113100000|2025-03-27 22:05:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|184
1743113400000|2025-03-27 22:10:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|120
1743113700000|2025-03-27 22:15:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|157
1743114600000|2025-03-27 22:30:00|12000.4|11996.4|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|106
1743114900000|2025-03-27 22:35:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|67
1743115200000|2025-03-27 22:40:00|||||||||21
1743115500000|2025-03-27 22:45:00|||||||||8
1743115800000|2025-03-27 22:50:00|||||||||2
1743116100000|2025-03-27 22:55:00|||||||||3
1743116400000|2025-03-27 23:00:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|37
1743116700000|2025-03-27 23:05:00|12012.9|12008.9|12017.6|12013.6|12019.2|12015.2|12012.9|12008.9|367
1743117000000|2025-03-27 23:10:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|91
1743117300000|2025-03-27 23:15:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|29
1743117600000|2025-03-27 23:20:00|||||||||5
1743117900000|2025-03-27 23:25:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|28
1743118200000|2025-03-27 23:30:00|12019.2|12015.2|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|138
1743118500000|2025-03-27 23:35:00|12009.8|12005.8|12022.3|12018.3|12022.3|12018.3|12009.8|12005.8|223
1743118800000|2025-03-27 23:40:00|12020.8|12016.8|12012.9|12008.9|12020.8|12016.8|12012.9|12008.9|196
1743119100000|2025-03-27 23:45:00|12011.4|12007.4|12016.1|12012.1|12016.1|12012.1|12011.4|12007.4|132
1743119400000|2025-03-27 23:50:00|12014.5|12010.5|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|77
1743119700000|2025-03-27 23:55:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|139
1743120000000|2025-03-28 00:00:00|12012.9|12008.9|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|326
1743120300000|2025-03-28 00:05:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|73
1743120600000|2025-03-28 00:10:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12019.2|12015.2|243
1743120900000|2025-03-28 00:15:00|12025.4|12021.4|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|95
1743121200000|2025-03-28 00:20:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|60
1743121500000|2025-03-28 00:25:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|212
1743121800000|2025-03-28 00:30:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|91
1743122100000|2025-03-28 00:35:00|12028.6|12024.6|12022.3|12018.3|12028.6|12024.6|12019.2|12015.2|188
1743122400000|2025-03-28 00:40:00|12019.2|12015.2|12028.6|12024.6|12028.6|12024.6|12019.2|12015.2|163
1743122700000|2025-03-28 00:45:00|12031.7|12027.7|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|129
1743123000000|2025-03-28 00:50:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|170
1743123300000|2025-03-28 00:55:00|12041.1|12037.1|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|316
1743123600000|2025-03-28 01:00:00|12037.9|12033.9|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|533
1743123900000|2025-03-28 01:05:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|114
1743124200000|2025-03-28 01:10:00|12036.4|12032.4|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|78
1743124500000|2025-03-28 01:15:00|12036.4|12032.4|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|138
1743124800000|2025-03-28 01:20:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|64
1743125100000|2025-03-28 01:25:00|12036.4|12032.4|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|76
1743125400000|2025-03-28 01:30:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|34
1743125700000|2025-03-28 01:35:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|149
1743126000000|2025-03-28 01:40:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|108
1743126300000|2025-03-28 01:45:00|12041.1|12037.1|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|150
1743126600000|2025-03-28 01:50:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|90
1743126900000|2025-03-28 01:55:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|44
1743127200000|2025-03-28 02:00:00|12048.9|12044.9|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|96
1743127500000|2025-03-28 02:05:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|113
1743127800000|2025-03-28 02:10:00|||||||||49
1743128100000|2025-03-28 02:15:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|129
1743128400000|2025-03-28 02:20:00|12048.9|12044.9|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|42
1743128700000|2025-03-28 02:25:00|12048.9|12044.9|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|79
1743129000000|2025-03-28 02:30:00|12048.9|12044.9|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|25
1743129300000|2025-03-28 02:35:00|||||||||54
1743129600000|2025-03-28 02:40:00|12044.2|12040.2|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|192
1743129900000|2025-03-28 02:45:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|165
1743130200000|2025-03-28 02:50:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|94
1743130800000|2025-03-28 03:00:00|||||||||30
1743131100000|2025-03-28 03:05:00|12048.9|12044.9|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|73
1743131400000|2025-03-28 03:10:00|||||||||34
1743131700000|2025-03-28 03:15:00|12045.8|12041.8|12050.4|12046.4|12050.4|12046.4|12045.8|12041.8|73
1743132000000|2025-03-28 03:20:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|163
1743132300000|2025-03-28 03:25:00|||||||||7
1743132600000|2025-03-28 03:30:00|12045.8|12041.8|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|89
1743132900000|2025-03-28 03:35:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|263
1743133200000|2025-03-28 03:40:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|131
1743133500000|2025-03-28 03:45:00|12048.9|12044.9|12047.3|12043.3|12048.9|12044.9|12044.2|12040.2|193
1743133800000|2025-03-28 03:50:00|12045.8|12041.8|12044.2|12040.2|12045.8|12041.8|12044.2|12040.2|32
1743134100000|2025-03-28 03:55:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12045.8|12041.8|111
1743134400000|2025-03-28 04:00:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|98
1743134700000|2025-03-28 04:05:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|221
1743135000000|2025-03-28 04:10:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|72
1743135300000|2025-03-28 04:15:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|24
1743135600000|2025-03-28 04:20:00|||||||||11
1743135900000|2025-03-28 04:25:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|125
1743136200000|2025-03-28 04:30:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|42
1743136500000|2025-03-28 04:35:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|75
1743136800000|2025-03-28 04:40:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|56
1743137100000|2025-03-28 04:45:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|25
1743137400000|2025-03-28 04:50:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|14
1743137700000|2025-03-28 04:55:00|12045.8|12041.8|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|137
1743138000000|2025-03-28 05:00:00|12044.2|12040.2|12044.2|12040.2|12045.8|12041.8|12044.2|12040.2|37
1743138300000|2025-03-28 05:05:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|50
1743138600000|2025-03-28 05:10:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|71
1743138900000|2025-03-28 05:15:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|63
1743139200000|2025-03-28 05:20:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|141
1743139500000|2025-03-28 05:25:00|12052|12048|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|135
1743139800000|2025-03-28 05:30:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|77
1743140100000|2025-03-28 05:35:00|12052|12048|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|140
1743140400000|2025-03-28 05:40:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|131
1743140700000|2025-03-28 05:45:00|12058.3|12054.3|12059.8|12055.8|12061.4|12057.4|12056.7|12052.7|96
1743141000000|2025-03-28 05:50:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|118
1743141300000|2025-03-28 05:55:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|355
1743141600000|2025-03-28 06:00:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|126
1743141900000|2025-03-28 06:05:00|12058.3|12054.3|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|163
1743142200000|2025-03-28 06:10:00|||||||||28
1743142500000|2025-03-28 06:15:00|12055.1|12051.1|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|42
1743142800000|2025-03-28 06:20:00|12055.1|12051.1|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|76
1743143100000|2025-03-28 06:25:00|12058.3|12054.3|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|40
1743143400000|2025-03-28 06:30:00|12061.4|12057.4|12062.9|12058.9|12066.1|12062.1|12061.4|12057.4|382
1743143700000|2025-03-28 06:35:00|12064.5|12060.5|12072.3|12068.3|12072.3|12068.3|12062.9|12058.9|208
1743144000000|2025-03-28 06:40:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|177
1743144300000|2025-03-28 06:45:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12070.8|12066.8|273
1743144600000|2025-03-28 06:50:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|262
1743144900000|2025-03-28 06:55:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|197
1743145200000|2025-03-28 07:00:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|298
1743145500000|2025-03-28 07:05:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|326
1743145800000|2025-03-28 07:10:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|228
1743146100000|2025-03-28 07:15:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|433
1743146400000|2025-03-28 07:20:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|261
1743146700000|2025-03-28 07:25:00|12073.9|12069.9|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|113
1743147000000|2025-03-28 07:30:00|12078.6|12074.6|12087.9|12083.9|12087.9|12083.9|12078.6|12074.6|170
1743147300000|2025-03-28 07:35:00|12091.1|12087.1|12081.7|12077.7|12091.1|12087.1|12081.7|12077.7|603
1743147600000|2025-03-28 07:40:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|425
1743147900000|2025-03-28 07:45:00|12089.5|12085.5|12091.1|12087.1|12094.2|12090.2|12089.5|12085.5|614
1743148200000|2025-03-28 07:50:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|169
1743148500000|2025-03-28 07:55:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|268
1743148800000|2025-03-28 08:00:00|12100.4|12096.4|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|832
1743149100000|2025-03-28 08:05:00|12097.3|12093.3|12087.9|12083.9|12097.3|12093.3|12087.9|12083.9|527
1743149400000|2025-03-28 08:10:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|649
1743149700000|2025-03-28 08:15:00|12094.2|12090.2|12087.9|12083.9|12097.3|12093.3|12087.9|12083.9|602
1743150000000|2025-03-28 08:20:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|405
1743150300000|2025-03-28 08:25:00|12094.2|12090.2|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|511
1743150600000|2025-03-28 08:30:00|12091.1|12087.1|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|300
1743150900000|2025-03-28 08:35:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|259
1743151200000|2025-03-28 08:40:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|282
1743151500000|2025-03-28 08:45:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|381
1743151800000|2025-03-28 08:50:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|671
1743152100000|2025-03-28 08:55:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|165
1743152400000|2025-03-28 09:00:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|372
1743152700000|2025-03-28 09:05:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|322
1743153000000|2025-03-28 09:10:00|12075.4|12071.4|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|407
1743153300000|2025-03-28 09:15:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|220
1743153600000|2025-03-28 09:20:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|57
1743153900000|2025-03-28 09:25:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|230
1743154200000|2025-03-28 09:30:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|41
1743154500000|2025-03-28 09:35:00|12070.8|12066.8|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|277
1743154800000|2025-03-28 09:40:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|70
1743155100000|2025-03-28 09:45:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|229
1743155400000|2025-03-28 09:50:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|217
1743155700000|2025-03-28 09:55:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|251
1743156000000|2025-03-28 10:00:00|12072.3|12068.3|12078.6|12074.6|12081.7|12077.7|12072.3|12068.3|124
1743156300000|2025-03-28 10:05:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|43
1743156600000|2025-03-28 10:10:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|272
1743156900000|2025-03-28 10:15:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|93
1743157200000|2025-03-28 10:20:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|210
1743157500000|2025-03-28 10:25:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|107
1743157800000|2025-03-28 10:30:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|229
1743158100000|2025-03-28 10:35:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|137
1743158400000|2025-03-28 10:40:00|||||||||89
1743158700000|2025-03-28 10:45:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|250
1743159000000|2025-03-28 10:50:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|252
1743159300000|2025-03-28 10:55:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|56
1743159600000|2025-03-28 11:00:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|128
1743159900000|2025-03-28 11:05:00|12091.1|12087.1|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|411
1743160200000|2025-03-28 11:10:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|342
1743160500000|2025-03-28 11:15:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|286
1743160800000|2025-03-28 11:20:00|12094.2|12090.2|12084.8|12080.8|12094.2|12090.2|12084.8|12080.8|476
1743161100000|2025-03-28 11:25:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12084.8|12080.8|363
1743161400000|2025-03-28 11:30:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|191
1743161700000|2025-03-28 11:35:00|12094.2|12090.2|12081.7|12077.7|12094.2|12090.2|12081.7|12077.7|772
1743162000000|2025-03-28 11:40:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|142
1743162300000|2025-03-28 11:45:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|152
1743162600000|2025-03-28 11:50:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|443
1743162900000|2025-03-28 11:55:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|399
1743163200000|2025-03-28 12:00:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|627
1743163500000|2025-03-28 12:05:00|12097.3|12093.3|12094.2|12090.2|12100.4|12096.4|12092.6|12088.6|628
1743163800000|2025-03-28 12:10:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|708
1743164100000|2025-03-28 12:15:00|12098.9|12094.9|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|1003
1743164400000|2025-03-28 12:20:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|1038
1743164700000|2025-03-28 12:25:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|980
1743165000000|2025-03-28 12:30:00|12091.1|12087.1|12112.9|12108.9|12112.9|12108.9|12070.8|12066.8|2940
1743165300000|2025-03-28 12:35:00|12116.1|12112.1|12131.7|12127.7|12137.9|12133.9|12116.1|12112.1|3032
1743165600000|2025-03-28 12:40:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12128.6|12124.6|1590
1743165900000|2025-03-28 12:45:00|12134.8|12130.8|12128.6|12124.6|12137.9|12133.9|12128.6|12124.6|1797
1743166200000|2025-03-28 12:50:00|12131.7|12127.7|12125.4|12121.4|12139.5|12135.5|12125.4|12121.4|1639
1743166500000|2025-03-28 12:55:00|12128.6|12124.6|12128.6|12124.6|12131.7|12127.7|12116.1|12112.1|1486
1743166800000|2025-03-28 13:00:00|12131.7|12127.7|12141.1|12137.1|12141.1|12137.1|12128.6|12124.6|2211
1743167100000|2025-03-28 13:05:00|12142.6|12138.6|12128.6|12124.6|12142.6|12138.6|12109.8|12105.8|2912
1743167400000|2025-03-28 13:10:00|12131.7|12127.7|12106.7|12102.7|12137.9|12133.9|12106.7|12102.7|2942
1743167700000|2025-03-28 13:15:00|12103.6|12099.6|12122.3|12118.3|12122.3|12118.3|12100.4|12096.4|2553
1743168000000|2025-03-28 13:20:00|12125.4|12121.4|12131.7|12127.7|12134.8|12130.8|12125.4|12121.4|1376
1743168300000|2025-03-28 13:25:00|12130.1|12126.1|12137.9|12133.9|12144.2|12140.2|12130.1|12126.1|1292
1743168600000|2025-03-28 13:30:00|12134.8|12130.8|12134.8|12130.8|12144.2|12140.2|12134.8|12130.8|1227
1743168900000|2025-03-28 13:35:00|12131.7|12127.7|12134.8|12130.8|12141.1|12137.1|12128.6|12124.6|1689
1743169200000|2025-03-28 13:40:00|12131.7|12127.7|12150.4|12146.4|12150.4|12146.4|12131.7|12127.7|1081
1743169500000|2025-03-28 13:45:00|12147.3|12143.3|12148.9|12144.9|12153.6|12149.6|12141.1|12137.1|1159
1743169800000|2025-03-28 13:50:00|12150.4|12146.4|12159.8|12155.8|12162.9|12158.9|12147.3|12143.3|1428
1743170100000|2025-03-28 13:55:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|1406
1743170400000|2025-03-28 14:00:00|12161.4|12157.4|12166.1|12162.1|12166.1|12162.1|12150.4|12146.4|2996
1743170700000|2025-03-28 14:05:00|12169.2|12165.2|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|1257
1743171000000|2025-03-28 14:10:00|12175.4|12171.4|12175.4|12171.4|12181.7|12177.7|12172.3|12168.3|1670
1743171300000|2025-03-28 14:15:00|12178.6|12174.6|12184.8|12180.8|12187.9|12183.9|12175.4|12171.4|2115
1743171600000|2025-03-28 14:20:00|12187.9|12183.9|12181.7|12177.7|12191.1|12187.1|12175.4|12171.4|1667
1743171900000|2025-03-28 14:25:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|1454
1743172200000|2025-03-28 14:30:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12175.4|12171.4|2151
1743172500000|2025-03-28 14:35:00|12178.6|12174.6|12172.3|12168.3|12187.9|12183.9|12172.3|12168.3|1241
1743172800000|2025-03-28 14:40:00|12175.4|12171.4|12166.1|12162.1|12178.6|12174.6|12166.1|12162.1|1615
1743173100000|2025-03-28 14:45:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12162.9|12158.9|1227
1743173400000|2025-03-28 14:50:00|12175.4|12171.4|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|1960
1743173700000|2025-03-28 14:55:00|12172.3|12168.3|12169.2|12165.2|12175.4|12171.4|12166.1|12162.1|3726
1743174000000|2025-03-28 15:00:00|12170.8|12166.8|12178.6|12174.6|12181.7|12177.7|12169.2|12165.2|1292
1743174300000|2025-03-28 15:05:00|12175.4|12171.4|12166.1|12162.1|12175.4|12171.4|12162.9|12158.9|1666
1743174600000|2025-03-28 15:10:00|12164.5|12160.5|12144.2|12140.2|12166.1|12162.1|12144.2|12140.2|2912
1743174900000|2025-03-28 15:15:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12144.2|12140.2|1491
1743175200000|2025-03-28 15:20:00|12156.7|12152.7|12162.9|12158.9|12166.1|12162.1|12153.6|12149.6|1288
1743175500000|2025-03-28 15:25:00|12159.8|12155.8|12137.9|12133.9|12162.9|12158.9|12137.9|12133.9|1802
1743175800000|2025-03-28 15:30:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12128.6|12124.6|3121
1743176100000|2025-03-28 15:35:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12128.6|12124.6|1236
1743176400000|2025-03-28 15:40:00|12131.7|12127.7|12156.7|12152.7|12156.7|12152.7|12131.7|12127.7|1857
1743176700000|2025-03-28 15:45:00|12153.6|12149.6|12159.8|12155.8|12162.9|12158.9|12153.6|12149.6|1362
1743177000000|2025-03-28 15:50:00|12156.7|12152.7|12169.2|12165.2|12172.3|12168.3|12156.7|12152.7|989
1743177300000|2025-03-28 15:55:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|782
1743177600000|2025-03-28 16:00:00|12169.2|12165.2|12162.9|12158.9|12175.4|12171.4|12162.9|12158.9|636
1743177900000|2025-03-28 16:05:00|12166.1|12162.1|12169.2|12165.2|12172.3|12168.3|12159.8|12155.8|1008
1743178200000|2025-03-28 16:10:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|1016
1743178500000|2025-03-28 16:15:00|12166.1|12162.1|12178.6|12174.6|12178.6|12174.6|12166.1|12162.1|1274
1743178800000|2025-03-28 16:20:00|12175.4|12171.4|12172.3|12168.3|12181.7|12177.7|12172.3|12168.3|608
1743179100000|2025-03-28 16:25:00|12175.4|12171.4|12166.1|12162.1|12178.6|12174.6|12166.1|12162.1|1054
1743179400000|2025-03-28 16:30:00|12164.5|12160.5|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|483
1743179700000|2025-03-28 16:35:00|12164.5|12160.5|12175.4|12171.4|12175.4|12171.4|12162.9|12158.9|708
1743180000000|2025-03-28 16:40:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|1334
1743180300000|2025-03-28 16:45:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12166.1|12162.1|1479
1743180600000|2025-03-28 16:50:00|12178.6|12174.6|12169.2|12165.2|12178.6|12174.6|12169.2|12165.2|1210
1743180900000|2025-03-28 16:55:00|12172.3|12168.3|12178.6|12174.6|12178.6|12174.6|12169.2|12165.2|712
1743181200000|2025-03-28 17:00:00|12181.7|12177.7|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|641
1743181500000|2025-03-28 17:05:00|12172.3|12168.3|12187.9|12183.9|12187.9|12183.9|12172.3|12168.3|892
1743181800000|2025-03-28 17:10:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|972
1743182100000|2025-03-28 17:15:00|12181.7|12177.7|12178.6|12174.6|12184.8|12180.8|12175.4|12171.4|1321
1743182400000|2025-03-28 17:20:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|598
1743182700000|2025-03-28 17:25:00|12181.7|12177.7|12186.4|12182.4|12187.9|12183.9|12181.7|12177.7|816
1743183000000|2025-03-28 17:30:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|449
1743183300000|2025-03-28 17:35:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|324
1743183600000|2025-03-28 17:40:00|12180.1|12176.1|12184.8|12180.8|12187.9|12183.9|12178.6|12174.6|653
1743183900000|2025-03-28 17:45:00|12181.7|12177.7|12178.6|12174.6|12184.8|12180.8|12175.4|12171.4|552
1743184200000|2025-03-28 17:50:00|12181.7|12177.7|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|414
1743184500000|2025-03-28 17:55:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|659
1743184800000|2025-03-28 18:00:00|12180.1|12176.1|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|779
1743185100000|2025-03-28 18:05:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|567
1743185400000|2025-03-28 18:10:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|810
1743185700000|2025-03-28 18:15:00|12175.4|12171.4|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|907
1743186000000|2025-03-28 18:20:00|12178.6|12174.6|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|818
1743186300000|2025-03-28 18:25:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|537
1743186600000|2025-03-28 18:30:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|531
1743186900000|2025-03-28 18:35:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|551
1743187200000|2025-03-28 18:40:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|312
1743187500000|2025-03-28 18:45:00|12187.9|12183.9|12197.3|12193.3|12197.3|12193.3|12187.9|12183.9|1487
1743187800000|2025-03-28 18:50:00|12194.2|12190.2|12184.8|12180.8|12194.2|12190.2|12184.8|12180.8|1199
1743188100000|2025-03-28 18:55:00|12187.9|12183.9|12184.8|12180.8|12191.1|12187.1|12181.7|12177.7|1609
1743188400000|2025-03-28 19:00:00|12181.7|12177.7|12175.4|12171.4|12181.7|12177.7|12172.3|12168.3|1407
1743188700000|2025-03-28 19:05:00|12172.3|12168.3|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|706
1743189000000|2025-03-28 19:10:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|777
1743189300000|2025-03-28 19:15:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|583
1743189600000|2025-03-28 19:20:00|||||||||197
1743189900000|2025-03-28 19:25:00|12172.3|12168.3|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|467
1743190200000|2025-03-28 19:30:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|698
1743190500000|2025-03-28 19:35:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|387
1743190800000|2025-03-28 19:40:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|581
1743191100000|2025-03-28 19:45:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|480
1743191400000|2025-03-28 19:50:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|1079
1743191700000|2025-03-28 19:55:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12162.9|12158.9|2757
1743192000000|2025-03-28 20:00:00|12172.3|12168.3|12178.6|12174.6|12181.7|12177.7|12169.2|12165.2|1602
1743192300000|2025-03-28 20:05:00|12181.7|12177.7|12191.1|12187.1|12191.1|12187.1|12181.7|12177.7|890
1743192600000|2025-03-28 20:10:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|486
1743192900000|2025-03-28 20:15:00|12187.9|12183.9|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|1158
1743193200000|2025-03-28 20:20:00|12187.9|12183.9|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|501
1743193500000|2025-03-28 20:25:00|12192.6|12188.6|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|567
1743193800000|2025-03-28 20:30:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|249
1743194100000|2025-03-28 20:35:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|235
1743194400000|2025-03-28 20:40:00|||||||||332
1743194700000|2025-03-28 20:45:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|190
1743195000000|2025-03-28 20:50:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|212
1743195300000|2025-03-28 20:55:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|402
1743372000000|2025-03-30 22:00:00|12225.4|12221.4|12247.3|12243.3|12259.8|12255.8|12187.9|12183.9|1429
1743372300000|2025-03-30 22:05:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12234.8|12230.8|364
1743372600000|2025-03-30 22:10:00|12247.3|12243.3|12256.7|12252.7|12259.8|12255.8|12247.3|12243.3|388
1743372900000|2025-03-30 22:15:00|12253.6|12249.6|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|135
1743373200000|2025-03-30 22:20:00|12253.6|12249.6|12250.4|12246.4|12256.7|12252.7|12247.3|12243.3|349
1743373500000|2025-03-30 22:25:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|141
1743373800000|2025-03-30 22:30:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12241.1|12237.1|230
1743374100000|2025-03-30 22:35:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|223
1743374400000|2025-03-30 22:40:00|12245.8|12241.8|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|110
1743374700000|2025-03-30 22:45:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|80
1743375000000|2025-03-30 22:50:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|133
1743375300000|2025-03-30 22:55:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|7
1743375600000|2025-03-30 23:00:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|45
1743375900000|2025-03-30 23:05:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|43
1743376200000|2025-03-30 23:10:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|43
1743376500000|2025-03-30 23:15:00|12248.9|12244.9|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|47
1743376800000|2025-03-30 23:20:00|12248.9|12244.9|12256.7|12252.7|12256.7|12252.7|12247.3|12243.3|123
1743377100000|2025-03-30 23:25:00|12253.6|12249.6|12262.9|12258.9|12266.1|12262.1|12248.9|12244.9|262
1743377400000|2025-03-30 23:30:00|12264.5|12260.5|12266.1|12262.1|12269.2|12265.2|12259.8|12255.8|308
1743377700000|2025-03-30 23:35:00|12259.8|12255.8|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|290
1743378000000|2025-03-30 23:40:00|12258.3|12254.3|12253.6|12249.6|12258.3|12254.3|12247.3|12243.3|184
1743378300000|2025-03-30 23:45:00|12250.4|12246.4|12256.7|12252.7|12256.7|12252.7|12247.3|12243.3|219
1743378600000|2025-03-30 23:50:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|77
1743378900000|2025-03-30 23:55:00|12255.1|12251.1|12250.4|12246.4|12256.7|12252.7|12247.3|12243.3|93
1743379200000|2025-03-31 00:00:00|12253.6|12249.6|12262.9|12258.9|12262.9|12258.9|12252|12248|305
1743379500000|2025-03-31 00:05:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|52
1743379800000|2025-03-31 00:10:00|12261.4|12257.4|12275.4|12271.4|12275.4|12271.4|12259.8|12255.8|322
1743380100000|2025-03-31 00:15:00|12278.6|12274.6|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|478
1743380400000|2025-03-31 00:20:00|12287.9|12283.9|12278.6|12274.6|12291.1|12287.1|12278.6|12274.6|391
1743380700000|2025-03-31 00:25:00|12280.1|12276.1|12277|12273|12281.7|12277.7|12272.3|12268.3|329
1743381000000|2025-03-31 00:30:00|12278.6|12274.6|12287.9|12283.9|12287.9|12283.9|12277|12273|248
1743381300000|2025-03-31 00:35:00|12291.1|12287.1|12287.9|12283.9|12297.3|12293.3|12287.9|12283.9|244
1743381600000|2025-03-31 00:40:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|201
1743381900000|2025-03-31 00:45:00|12286.4|12282.4|12281.7|12277.7|12287.9|12283.9|12278.6|12274.6|220
1743382200000|2025-03-31 00:50:00|12278.6|12274.6|12272.3|12268.3|12281.7|12277.7|12269.2|12265.2|320
1743382500000|2025-03-31 00:55:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|143
1743382800000|2025-03-31 01:00:00|12269.2|12265.2|12256.7|12252.7|12269.2|12265.2|12253.6|12249.6|733
1743383100000|2025-03-31 01:05:00|12255.1|12251.1|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|468
1743383400000|2025-03-31 01:10:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|246
1743383700000|2025-03-31 01:15:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|129
1743384000000|2025-03-31 01:20:00|12253.6|12249.6|12244.2|12240.2|12255.1|12251.1|12244.2|12240.2|377
1743384300000|2025-03-31 01:25:00|12245.8|12241.8|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|566
1743384600000|2025-03-31 01:30:00|12253.6|12249.6|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|320
1743384900000|2025-03-31 01:35:00|12259.8|12255.8|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|234
1743385200000|2025-03-31 01:40:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|77
1743385500000|2025-03-31 01:45:00|12253.6|12249.6|12244.2|12240.2|12256.7|12252.7|12244.2|12240.2|95
1743385800000|2025-03-31 01:50:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|96
1743386100000|2025-03-31 01:55:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|71
1743386400000|2025-03-31 02:00:00|12248.9|12244.9|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|314
1743386700000|2025-03-31 02:05:00|12247.3|12243.3|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|357
1743387000000|2025-03-31 02:10:00|12250.4|12246.4|12244.2|12240.2|12253.6|12249.6|12244.2|12240.2|133
1743387300000|2025-03-31 02:15:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|99
1743387600000|2025-03-31 02:20:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|65
1743387900000|2025-03-31 02:25:00|||||||||36
1743388200000|2025-03-31 02:30:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|202
1743388500000|2025-03-31 02:35:00|12252|12248|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|66
1743388800000|2025-03-31 02:40:00|12250.4|12246.4|12250.4|12246.4|12252|12248|12247.3|12243.3|98
1743389100000|2025-03-31 02:45:00|12252|12248|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|47
1743389400000|2025-03-31 02:50:00|12252|12248|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|162
1743389700000|2025-03-31 02:55:00|||||||||15
1743390000000|2025-03-31 03:00:00|12252|12248|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|180
1743390300000|2025-03-31 03:05:00|12250.4|12246.4|12259.8|12255.8|12259.8|12255.8|12250.4|12246.4|329
1743390600000|2025-03-31 03:10:00|12258.3|12254.3|12262.9|12258.9|12262.9|12258.9|12258.3|12254.3|137
1743390900000|2025-03-31 03:15:00|12261.4|12257.4|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|159
1743391200000|2025-03-31 03:20:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|145
1743391500000|2025-03-31 03:25:00|12252|12248|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|197
1743391800000|2025-03-31 03:30:00|12252|12248|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|112
1743392100000|2025-03-31 03:35:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|93
1743392400000|2025-03-31 03:40:00|||||||||65
1743392700000|2025-03-31 03:45:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|81
1743393000000|2025-03-31 03:50:00|12258.3|12254.3|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|39
1743393300000|2025-03-31 03:55:00|12255.1|12251.1|12255.1|12251.1|12255.1|12251.1|12255.1|12251.1|66
1743393600000|2025-03-31 04:00:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|94
1743393900000|2025-03-31 04:05:00|12256.7|12252.7|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|144
1743394200000|2025-03-31 04:10:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|50
1743394500000|2025-03-31 04:15:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|83
1743394800000|2025-03-31 04:20:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|125
1743395100000|2025-03-31 04:25:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|291
1743395400000|2025-03-31 04:30:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|70
1743395700000|2025-03-31 04:35:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|268
1743396000000|2025-03-31 04:40:00|12261.4|12257.4|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|160
1743396300000|2025-03-31 04:45:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|77
1743396600000|2025-03-31 04:50:00|12266.1|12262.1|12264.5|12260.5|12266.1|12262.1|12262.9|12258.9|83
1743396900000|2025-03-31 04:55:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|75
1743397200000|2025-03-31 05:00:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|46
1743397500000|2025-03-31 05:05:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|68
1743397800000|2025-03-31 05:10:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|107
1743398100000|2025-03-31 05:15:00|||||||||18
1743398400000|2025-03-31 05:20:00|12261.4|12257.4|12259.8|12255.8|12261.4|12257.4|12256.7|12252.7|49
1743398700000|2025-03-31 05:25:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|146
1743399000000|2025-03-31 05:30:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|58
1743399300000|2025-03-31 05:35:00|12266.1|12262.1|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|548
1743399600000|2025-03-31 05:40:00|12272.3|12268.3|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|152
1743399900000|2025-03-31 05:45:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|112
1743400200000|2025-03-31 05:50:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|96
1743400500000|2025-03-31 05:55:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|97
1743400800000|2025-03-31 06:00:00|12267.6|12263.6|12272.3|12268.3|12275.4|12271.4|12264.5|12260.5|298
1743401100000|2025-03-31 06:05:00|12273.9|12269.9|12266.1|12262.1|12273.9|12269.9|12262.9|12258.9|244
1743401400000|2025-03-31 06:10:00|12264.5|12260.5|12278.6|12274.6|12284.8|12280.8|12262.9|12258.9|277
1743401700000|2025-03-31 06:15:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|354
1743402000000|2025-03-31 06:20:00|12278.6|12274.6|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|221
1743402300000|2025-03-31 06:25:00|12281.7|12277.7|12294.2|12290.2|12297.3|12293.3|12281.7|12277.7|512
1743402600000|2025-03-31 06:30:00|12291.1|12287.1|12297.3|12293.3|12303.6|12299.6|12291.1|12287.1|579
1743402900000|2025-03-31 06:35:00|12298.9|12294.9|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|563
1743403200000|2025-03-31 06:40:00|12302|12298|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|348
1743403500000|2025-03-31 06:45:00|12294.2|12290.2|12287.9|12283.9|12297.3|12293.3|12287.9|12283.9|475
1743403800000|2025-03-31 06:50:00|12284.8|12280.8|12291.1|12287.1|12294.2|12290.2|12284.8|12280.8|368
1743404100000|2025-03-31 06:55:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|534
1743404400000|2025-03-31 07:00:00|12284.8|12280.8|12297.3|12293.3|12300.4|12296.4|12284.8|12280.8|644
1743404700000|2025-03-31 07:05:00|12294.2|12290.2|12297.3|12293.3|12303.6|12299.6|12291.1|12287.1|595
1743405000000|2025-03-31 07:10:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|444
1743405300000|2025-03-31 07:15:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12287.9|12283.9|337
1743405600000|2025-03-31 07:20:00|12287.9|12283.9|12297.3|12293.3|12300.4|12296.4|12287.9|12283.9|365
1743405900000|2025-03-31 07:25:00|12295.8|12291.8|12287.9|12283.9|12297.3|12293.3|12284.8|12280.8|544
1743406200000|2025-03-31 07:30:00|12289.5|12285.5|12297.3|12293.3|12300.4|12296.4|12287.9|12283.9|239
1743406500000|2025-03-31 07:35:00|12294.2|12290.2|12281.7|12277.7|12297.3|12293.3|12278.6|12274.6|449
1743406800000|2025-03-31 07:40:00|12280.1|12276.1|12262.9|12258.9|12281.7|12277.7|12262.9|12258.9|569
1743407100000|2025-03-31 07:45:00|12259.8|12255.8|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|554
1743407400000|2025-03-31 07:50:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|377
1743407700000|2025-03-31 07:55:00|12259.8|12255.8|12253.6|12249.6|12259.8|12255.8|12247.3|12243.3|837
1743408000000|2025-03-31 08:00:00|12250.4|12246.4|12259.8|12255.8|12259.8|12255.8|12244.2|12240.2|1212
1743408300000|2025-03-31 08:05:00|12262.9|12258.9|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|535
1743408600000|2025-03-31 08:10:00|12262.9|12258.9|12247.3|12243.3|12262.9|12258.9|12247.3|12243.3|738
1743408900000|2025-03-31 08:15:00|12244.2|12240.2|12253.6|12249.6|12256.7|12252.7|12244.2|12240.2|1005
1743409200000|2025-03-31 08:20:00|12256.7|12252.7|12269.2|12265.2|12269.2|12265.2|12253.6|12249.6|491
1743409500000|2025-03-31 08:25:00|12272.3|12268.3|12278.6|12274.6|12281.7|12277.7|12269.2|12265.2|525
1743409800000|2025-03-31 08:30:00|12275.4|12271.4|12294.2|12290.2|12297.3|12293.3|12275.4|12271.4|1295
1743410100000|2025-03-31 08:35:00|12291.1|12287.1|12303.6|12299.6|12303.6|12299.6|12291.1|12287.1|462
1743410400000|2025-03-31 08:40:00|12300.4|12296.4|12294.2|12290.2|12303.6|12299.6|12294.2|12290.2|659
1743410700000|2025-03-31 08:45:00|12297.3|12293.3|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|301
1743411000000|2025-03-31 08:50:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|171
1743411300000|2025-03-31 08:55:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|232
1743411600000|2025-03-31 09:00:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|348
1743411900000|2025-03-31 09:05:00|12300.4|12296.4|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|110
1743412200000|2025-03-31 09:10:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|488
1743412500000|2025-03-31 09:15:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|200
1743412800000|2025-03-31 09:20:00|12289.5|12285.5|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|489
1743413100000|2025-03-31 09:25:00|12287.9|12283.9|12281.7|12277.7|12291.1|12287.1|12281.7|12277.7|272
1743413400000|2025-03-31 09:30:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|179
1743413700000|2025-03-31 09:35:00|12280.1|12276.1|12291.1|12287.1|12291.1|12287.1|12278.6|12274.6|572
1743414000000|2025-03-31 09:40:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|260
1743414300000|2025-03-31 09:45:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|219
1743414600000|2025-03-31 09:50:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|291
1743414900000|2025-03-31 09:55:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|321
1743415200000|2025-03-31 10:00:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|239
1743415500000|2025-03-31 10:05:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|126
1743415800000|2025-03-31 10:10:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|287
1743416100000|2025-03-31 10:15:00|12292.6|12288.6|12294.2|12290.2|12297.3|12293.3|12292.6|12288.6|70
1743416400000|2025-03-31 10:20:00|12291.1|12287.1|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|890
1743416700000|2025-03-31 10:25:00|12289.5|12285.5|12281.7|12277.7|12291.1|12287.1|12281.7|12277.7|322
1743417000000|2025-03-31 10:30:00|12284.8|12280.8|12275.4|12271.4|12284.8|12280.8|12275.4|12271.4|382
1743417300000|2025-03-31 10:35:00|12277|12273|12281.7|12277.7|12284.8|12280.8|12277|12273|449
1743417600000|2025-03-31 10:40:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|142
1743417900000|2025-03-31 10:45:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12275.4|12271.4|406
1743418200000|2025-03-31 10:50:00|12278.6|12274.6|12287.9|12283.9|12287.9|12283.9|12278.6|12274.6|356
1743418500000|2025-03-31 10:55:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|196
1743418800000|2025-03-31 11:00:00|12291.1|12287.1|12300.4|12296.4|12300.4|12296.4|12284.8|12280.8|493
1743419100000|2025-03-31 11:05:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|649
1743419400000|2025-03-31 11:10:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|357
1743419700000|2025-03-31 11:15:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|243
1743420000000|2025-03-31 11:20:00|12295.8|12291.8|12303.6|12299.6|12303.6|12299.6|12294.2|12290.2|649
1743420300000|2025-03-31 11:25:00|12300.4|12296.4|12306.7|12302.7|12309.8|12305.8|12300.4|12296.4|1423
1743420600000|2025-03-31 11:30:00|12303.6|12299.6|12309.8|12305.8|12312.9|12308.9|12303.6|12299.6|437
1743420900000|2025-03-31 11:35:00|12306.7|12302.7|12294.2|12290.2|12306.7|12302.7|12294.2|12290.2|469
1743421200000|2025-03-31 11:40:00|12291.1|12287.1|12306.7|12302.7|12306.7|12302.7|12291.1|12287.1|877
1743421500000|2025-03-31 11:45:00|12309.8|12305.8|12300.4|12296.4|12309.8|12305.8|12300.4|12296.4|295
1743421800000|2025-03-31 11:50:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|591
1743422100000|2025-03-31 11:55:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|412
1743422400000|2025-03-31 12:00:00|12297.3|12293.3|12306.7|12302.7|12306.7|12302.7|12297.3|12293.3|795
1743422700000|2025-03-31 12:05:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12297.3|12293.3|939
1743423000000|2025-03-31 12:10:00|12309.8|12305.8|12300.4|12296.4|12312.9|12308.9|12300.4|12296.4|1014
1743423300000|2025-03-31 12:15:00|12303.6|12299.6|12287.9|12283.9|12306.7|12302.7|12287.9|12283.9|1290
1743423600000|2025-03-31 12:20:00|12289.5|12285.5|12281.7|12277.7|12289.5|12285.5|12281.7|12277.7|1148
1743423900000|2025-03-31 12:25:00|12278.6|12274.6|12287.9|12283.9|12287.9|12283.9|12278.6|12274.6|937
1743424200000|2025-03-31 12:30:00|12291.1|12287.1|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|1635
1743424500000|2025-03-31 12:35:00|12294.2|12290.2|12278.6|12274.6|12294.2|12290.2|12278.6|12274.6|922
1743424800000|2025-03-31 12:40:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12275.4|12271.4|796
1743425100000|2025-03-31 12:45:00|12281.7|12277.7|12272.3|12268.3|12284.8|12280.8|12269.2|12265.2|765
1743425400000|2025-03-31 12:50:00|12269.2|12265.2|12287.9|12283.9|12287.9|12283.9|12269.2|12265.2|1454
1743425700000|2025-03-31 12:55:00|12291.1|12287.1|12287.9|12283.9|12297.3|12293.3|12287.9|12283.9|856
1743426000000|2025-03-31 13:00:00|12284.8|12280.8|12291.1|12287.1|12294.2|12290.2|12284.8|12280.8|1640
1743426300000|2025-03-31 13:05:00|12294.2|12290.2|12306.7|12302.7|12306.7|12302.7|12287.9|12283.9|1497
1743426600000|2025-03-31 13:10:00|12303.6|12299.6|12316.1|12312.1|12322.3|12318.3|12303.6|12299.6|2255
1743426900000|2025-03-31 13:15:00|12312.9|12308.9|12306.7|12302.7|12316.1|12312.1|12300.4|12296.4|1798
1743427200000|2025-03-31 13:20:00|12309.8|12305.8|12303.6|12299.6|12309.8|12305.8|12300.4|12296.4|713
1743427500000|2025-03-31 13:25:00|12306.7|12302.7|12316.1|12312.1|12316.1|12312.1|12300.4|12296.4|1080
1743427800000|2025-03-31 13:30:00|12312.9|12308.9|12325.4|12321.4|12328.6|12324.6|12303.6|12299.6|1838
1743428100000|2025-03-31 13:35:00|12322.3|12318.3|12309.8|12305.8|12322.3|12318.3|12306.7|12302.7|1536
1743428400000|2025-03-31 13:40:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12306.7|12302.7|602
1743428700000|2025-03-31 13:45:00|12312.9|12308.9|12300.4|12296.4|12319.2|12315.2|12297.3|12293.3|2851
1743429000000|2025-03-31 13:50:00|12303.6|12299.6|12291.1|12287.1|12306.7|12302.7|12284.8|12280.8|1780
1743429300000|2025-03-31 13:55:00|12294.2|12290.2|12284.8|12280.8|12294.2|12290.2|12278.6|12274.6|1488
1743429600000|2025-03-31 14:00:00|12281.7|12277.7|12269.2|12265.2|12284.8|12280.8|12266.1|12262.1|2905
1743429900000|2025-03-31 14:05:00|12272.3|12268.3|12272.3|12268.3|12281.7|12277.7|12272.3|12268.3|1183
1743430200000|2025-03-31 14:10:00|12269.2|12265.2|12275.4|12271.4|12287.9|12283.9|12269.2|12265.2|1774
1743430500000|2025-03-31 14:15:00|12272.3|12268.3|12284.8|12280.8|12287.9|12283.9|12269.2|12265.2|1350
1743430800000|2025-03-31 14:20:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|1120
1743431100000|2025-03-31 14:25:00|12287.9|12283.9|12294.2|12290.2|12297.3|12293.3|12284.8|12280.8|1524
1743431400000|2025-03-31 14:30:00|12291.1|12287.1|12275.4|12271.4|12294.2|12290.2|12272.3|12268.3|937
1743431700000|2025-03-31 14:35:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|1534
1743432000000|2025-03-31 14:40:00|12281.7|12277.7|12278.6|12274.6|12287.9|12283.9|12275.4|12271.4|1293
1743432300000|2025-03-31 14:45:00|12281.7|12277.7|12269.2|12265.2|12281.7|12277.7|12266.1|12262.1|1166
1743432600000|2025-03-31 14:50:00|12266.1|12262.1|12262.9|12258.9|12275.4|12271.4|12259.8|12255.8|2341
1743432900000|2025-03-31 14:55:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12256.7|12252.7|2120
1743433200000|2025-03-31 15:00:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12256.7|12252.7|1430
1743433500000|2025-03-31 15:05:00|12262.9|12258.9|12266.1|12262.1|12269.2|12265.2|12256.7|12252.7|1651
1743433800000|2025-03-31 15:10:00|12262.9|12258.9|12262.9|12258.9|12269.2|12265.2|12247.3|12243.3|2620
1743434100000|2025-03-31 15:15:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|2097
1743434400000|2025-03-31 15:20:00|12269.2|12265.2|12259.8|12255.8|12269.2|12265.2|12259.8|12255.8|1826
1743434700000|2025-03-31 15:25:00|12262.9|12258.9|12272.3|12268.3|12272.3|12268.3|12256.7|12252.7|1623
1743435000000|2025-03-31 15:30:00|12273.9|12269.9|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|1451
1743435300000|2025-03-31 15:35:00|12269.2|12265.2|12256.7|12252.7|12272.3|12268.3|12256.7|12252.7|636
1743435600000|2025-03-31 15:40:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12258.3|12254.3|943
1743435900000|2025-03-31 15:45:00|12262.9|12258.9|12253.6|12249.6|12262.9|12258.9|12253.6|12249.6|310
1743436200000|2025-03-31 15:50:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12247.3|12243.3|1493
1743436500000|2025-03-31 15:55:00|12255.1|12251.1|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|1083
1743436800000|2025-03-31 16:00:00|12253.6|12249.6|12247.3|12243.3|12256.7|12252.7|12247.3|12243.3|713
1743437100000|2025-03-31 16:05:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|760
1743437400000|2025-03-31 16:10:00|12256.7|12252.7|12256.7|12252.7|12261.4|12257.4|12253.6|12249.6|1285
1743437700000|2025-03-31 16:15:00|12253.6|12249.6|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|1371
1743438000000|2025-03-31 16:20:00|12248.9|12244.9|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|1601
1743438300000|2025-03-31 16:25:00|12241.1|12237.1|12237.9|12233.9|12244.2|12240.2|12234.8|12230.8|1380
1743438600000|2025-03-31 16:30:00|12241.1|12237.1|12231.7|12227.7|12241.1|12237.1|12231.7|12227.7|1113
1743438900000|2025-03-31 16:35:00|12234.8|12230.8|12225.4|12221.4|12234.8|12230.8|12222.3|12218.3|1154
1743439200000|2025-03-31 16:40:00|12222.3|12218.3|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|719
1743439500000|2025-03-31 16:45:00|12227|12223|12228.6|12224.6|12231.7|12227.7|12227|12223|512
1743439800000|2025-03-31 16:50:00|12231.7|12227.7|12227|12223|12231.7|12227.7|12225.4|12221.4|841
1743440100000|2025-03-31 16:55:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12225.4|12221.4|668
1743440400000|2025-03-31 17:00:00|12231.7|12227.7|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|953
1743440700000|2025-03-31 17:05:00|12231.7|12227.7|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|445
1743441000000|2025-03-31 17:10:00|12222.3|12218.3|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|602
1743441300000|2025-03-31 17:15:00|12222.3|12218.3|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|920
1743441600000|2025-03-31 17:20:00|12219.2|12215.2|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|1054
1743441900000|2025-03-31 17:25:00|12216.1|12212.1|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|1061
1743442200000|2025-03-31 17:30:00|12216.1|12212.1|12212.9|12208.9|12219.2|12215.2|12212.9|12208.9|869
1743442500000|2025-03-31 17:35:00|12216.1|12212.1|12219.2|12215.2|12222.3|12218.3|12212.9|12208.9|770
1743442800000|2025-03-31 17:40:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|357
1743443100000|2025-03-31 17:45:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|1141
1743443400000|2025-03-31 17:50:00|12222.3|12218.3|12209.8|12205.8|12222.3|12218.3|12209.8|12205.8|564
1743443700000|2025-03-31 17:55:00|12212.9|12208.9|12222.3|12218.3|12225.4|12221.4|12212.9|12208.9|890
1743444000000|2025-03-31 18:00:00|12219.2|12215.2|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|753
1743444300000|2025-03-31 18:05:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|1038
1743444600000|2025-03-31 18:10:00|12212.9|12208.9|12206.7|12202.7|12216.1|12212.1|12203.6|12199.6|1452
1743444900000|2025-03-31 18:15:00|12209.8|12205.8|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|1224
1743445200000|2025-03-31 18:20:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|638
1743445500000|2025-03-31 18:25:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|345
1743445800000|2025-03-31 18:30:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|930
1743446100000|2025-03-31 18:35:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|1148
1743446400000|2025-03-31 18:40:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|233
1743446700000|2025-03-31 18:45:00|12216.1|12212.1|12222.3|12218.3|12222.3|12218.3|12212.9|12208.9|1565
1743447000000|2025-03-31 18:50:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|1054
1743447300000|2025-03-31 18:55:00|12222.3|12218.3|12225.4|12221.4|12228.6|12224.6|12219.2|12215.2|1604
1743447600000|2025-03-31 19:00:00|12228.6|12224.6|12241.1|12237.1|12244.2|12240.2|12228.6|12224.6|2038
1743447900000|2025-03-31 19:05:00|12244.2|12240.2|12256.7|12252.7|12256.7|12252.7|12244.2|12240.2|1219
1743448200000|2025-03-31 19:10:00|12253.6|12249.6|12256.7|12252.7|12262.9|12258.9|12253.6|12249.6|1834
1743448500000|2025-03-31 19:15:00|12259.8|12255.8|12266.1|12262.1|12269.2|12265.2|12259.8|12255.8|871
1743448800000|2025-03-31 19:20:00|12262.9|12258.9|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|1672
1743449100000|2025-03-31 19:25:00|12266.1|12262.1|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|1553
1743449400000|2025-03-31 19:30:00|12269.2|12265.2|12262.9|12258.9|12272.3|12268.3|12262.9|12258.9|1954
1743449700000|2025-03-31 19:35:00|12259.8|12255.8|12266.1|12262.1|12269.2|12265.2|12259.8|12255.8|2846
1743450000000|2025-03-31 19:40:00|12262.9|12258.9|12278.6|12274.6|12278.6|12274.6|12259.8|12255.8|4559
1743450300000|2025-03-31 19:45:00|12281.7|12277.7|12287.9|12283.9|12291.1|12287.1|12278.6|12274.6|3192
1743450600000|2025-03-31 19:50:00|12284.8|12280.8|12287.9|12283.9|12297.3|12293.3|12284.8|12280.8|3433
1743450900000|2025-03-31 19:55:00|12284.8|12280.8|12291.1|12287.1|12294.2|12290.2|12272.3|12268.3|11221
1743451200000|2025-03-31 20:00:00|12287.9|12283.9|12272.3|12268.3|12294.2|12290.2|12269.2|12265.2|12387
1743451500000|2025-03-31 20:05:00|12275.4|12271.4|12294.2|12290.2|12297.3|12293.3|12272.3|12268.3|5300
1743451800000|2025-03-31 20:10:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12294.2|12290.2|3110
1743452100000|2025-03-31 20:15:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|1781
1743452400000|2025-03-31 20:20:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|2131
1743452700000|2025-03-31 20:25:00|12300.4|12296.4|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|913
1743453000000|2025-03-31 20:30:00|12295.8|12291.8|12294.2|12290.2|12295.8|12291.8|12294.2|12290.2|1702
1743453300000|2025-03-31 20:35:00|12291.1|12287.1|12300.4|12296.4|12300.4|12296.4|12291.1|12287.1|661
1743453600000|2025-03-31 20:40:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|576
1743453900000|2025-03-31 20:45:00|12302|12298|12309.8|12305.8|12309.8|12305.8|12300.4|12296.4|1324
1743454200000|2025-03-31 20:50:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|1118
1743454500000|2025-03-31 20:55:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|791
1743458400000|2025-03-31 22:00:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|147
1743458700000|2025-03-31 22:05:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|151
1743459000000|2025-03-31 22:10:00|12295.8|12291.8|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|90
1743459300000|2025-03-31 22:15:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|119
1743459600000|2025-03-31 22:20:00|12297.3|12293.3|12295.8|12291.8|12297.3|12293.3|12294.2|12290.2|99
1743459900000|2025-03-31 22:25:00|12294.2|12290.2|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|138
1743460200000|2025-03-31 22:30:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|203
1743460500000|2025-03-31 22:35:00|||||||||6
1743460800000|2025-03-31 22:40:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|147
1743461100000|2025-03-31 22:45:00|12289.5|12285.5|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|291
1743461400000|2025-03-31 22:50:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|59
1743461700000|2025-03-31 22:55:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|39
1743462000000|2025-03-31 23:00:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|208
1743462300000|2025-03-31 23:05:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|175
1743462600000|2025-03-31 23:10:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|37
1743462900000|2025-03-31 23:15:00|||||||||37
1743463200000|2025-03-31 23:20:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|60
1743463500000|2025-03-31 23:25:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|35
1743463800000|2025-03-31 23:30:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|56
1743464100000|2025-03-31 23:35:00|||||||||36
1743464400000|2025-03-31 23:40:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|92
1743464700000|2025-03-31 23:45:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|67
1743465000000|2025-03-31 23:50:00|12302|12298|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|117
1743465300000|2025-03-31 23:55:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|23
1743465600000|2025-04-01 00:00:00|12300.4|12296.4|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|222
1743465900000|2025-04-01 00:05:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|184
1743466200000|2025-04-01 00:10:00|12287.9|12283.9|12303.6|12299.6|12303.6|12299.6|12287.9|12283.9|156
1743466500000|2025-04-01 00:15:00|12302|12298|12291.1|12287.1|12303.6|12299.6|12287.9|12283.9|212
1743466800000|2025-04-01 00:20:00|12287.9|12283.9|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|206
1743467100000|2025-04-01 00:25:00|12294.2|12290.2|12291.1|12287.1|12295.8|12291.8|12291.1|12287.1|127
1743467400000|2025-04-01 00:30:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|121
1743467700000|2025-04-01 00:35:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|156
1743468000000|2025-04-01 00:40:00|12295.8|12291.8|12291.1|12287.1|12297.3|12293.3|12287.9|12283.9|330
1743468300000|2025-04-01 00:45:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|63
1743468600000|2025-04-01 00:50:00|12292.6|12288.6|12297.3|12293.3|12303.6|12299.6|12291.1|12287.1|200
1743468900000|2025-04-01 00:55:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|56
1743469200000|2025-04-01 01:00:00|12302|12298|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|221
1743469500000|2025-04-01 01:05:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|105
1743469800000|2025-04-01 01:10:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|87
1743470100000|2025-04-01 01:15:00|12305.1|12301.1|12303.6|12299.6|12305.1|12301.1|12302|12298|116
1743470400000|2025-04-01 01:20:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|282
1743470700000|2025-04-01 01:25:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|192
1743471000000|2025-04-01 01:30:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|135
1743471300000|2025-04-01 01:35:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|131
1743471600000|2025-04-01 01:40:00|12306.7|12302.7|12303.6|12299.6|12309.8|12305.8|12303.6|12299.6|176
1743471900000|2025-04-01 01:45:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|78
1743472200000|2025-04-01 01:50:00|12302|12298|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|144
1743472500000|2025-04-01 01:55:00|12302|12298|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|136
1743472800000|2025-04-01 02:00:00|12302|12298|12300.4|12296.4|12302|12298|12297.3|12293.3|53
1743473100000|2025-04-01 02:05:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|127
1743473400000|2025-04-01 02:10:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|108
1743473700000|2025-04-01 02:15:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|103
1743474000000|2025-04-01 02:20:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|154
1743474300000|2025-04-01 02:25:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|93
1743474600000|2025-04-01 02:30:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|207
1743474900000|2025-04-01 02:35:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|65
1743475200000|2025-04-01 02:40:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|165
1743475500000|2025-04-01 02:45:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|231
1743475800000|2025-04-01 02:50:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|93
1743476100000|2025-04-01 02:55:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|65
1743476400000|2025-04-01 03:00:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|41
1743476700000|2025-04-01 03:05:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|163
1743477000000|2025-04-01 03:10:00|12302|12298|12303.6|12299.6|12303.6|12299.6|12302|12298|84
1743477300000|2025-04-01 03:15:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|98
1743477600000|2025-04-01 03:20:00|12303.6|12299.6|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|126
1743477900000|2025-04-01 03:25:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|176
1743478200000|2025-04-01 03:30:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|211
1743478500000|2025-04-01 03:35:00|12309.8|12305.8|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|229
1743478800000|2025-04-01 03:40:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|62
1743479100000|2025-04-01 03:45:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|141
1743479400000|2025-04-01 03:50:00|12316.1|12312.1|12322.3|12318.3|12327|12323|12316.1|12312.1|401
1743479700000|2025-04-01 03:55:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|105
1743480000000|2025-04-01 04:00:00|12325.4|12321.4|12328.6|12324.6|12331.7|12327.7|12322.3|12318.3|176
1743480300000|2025-04-01 04:05:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|141
1743480600000|2025-04-01 04:10:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|89
1743480900000|2025-04-01 04:15:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|30
1743481200000|2025-04-01 04:20:00|||||||||6
1743481500000|2025-04-01 04:25:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|89
1743481800000|2025-04-01 04:30:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|60
1743482100000|2025-04-01 04:35:00|12323.9|12319.9|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|119
1743482400000|2025-04-01 04:40:00|12323.9|12319.9|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|118
1743482700000|2025-04-01 04:45:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|63
1743483000000|2025-04-01 04:50:00|||||||||6
1743483300000|2025-04-01 04:55:00|12320.8|12316.8|12322.3|12318.3|12322.3|12318.3|12320.8|12316.8|46
1743483600000|2025-04-01 05:00:00|12320.8|12316.8|12316.1|12312.1|12320.8|12316.8|12316.1|12312.1|77
1743483900000|2025-04-01 05:05:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|145
1743484200000|2025-04-01 05:10:00|12320.8|12316.8|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|38
1743484500000|2025-04-01 05:15:00|12317.6|12313.6|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|179
1743484800000|2025-04-01 05:20:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|29
1743485100000|2025-04-01 05:25:00|12317.6|12313.6|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|163
1743485400000|2025-04-01 05:30:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|25
1743485700000|2025-04-01 05:35:00|||||||||49
1743486000000|2025-04-01 05:40:00|12319.2|12315.2|12328.6|12324.6|12328.6|12324.6|12319.2|12315.2|170
1743486300000|2025-04-01 05:45:00|12327|12323|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|57
1743486600000|2025-04-01 05:50:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|158
1743486900000|2025-04-01 05:55:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12330.1|12326.1|48
1743487200000|2025-04-01 06:00:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12328.6|12324.6|442
1743487500000|2025-04-01 06:05:00|12331.7|12327.7|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|312
1743487800000|2025-04-01 06:10:00|12341.1|12337.1|12341.1|12337.1|12350.4|12346.4|12337.9|12333.9|366
1743488100000|2025-04-01 06:15:00|12337.9|12333.9|12334.8|12330.8|12341.1|12337.1|12334.8|12330.8|203
1743488400000|2025-04-01 06:20:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|129
1743488700000|2025-04-01 06:25:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|201
1743489000000|2025-04-01 06:30:00|12344.2|12340.2|12347.3|12343.3|12350.4|12346.4|12341.1|12337.1|290
1743489300000|2025-04-01 06:35:00|12344.2|12340.2|12341.1|12337.1|12350.4|12346.4|12337.9|12333.9|263
1743489600000|2025-04-01 06:40:00|12337.9|12333.9|12342.6|12338.6|12347.3|12343.3|12337.9|12333.9|322
1743489900000|2025-04-01 06:45:00|12341.1|12337.1|12328.6|12324.6|12344.2|12340.2|12328.6|12324.6|209
1743490200000|2025-04-01 06:50:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|146
1743490500000|2025-04-01 06:55:00|12331.7|12327.7|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|92
1743490800000|2025-04-01 07:00:00|12331.7|12327.7|12337.9|12333.9|12344.2|12340.2|12331.7|12327.7|545
1743491100000|2025-04-01 07:05:00|12341.1|12337.1|12350.4|12346.4|12350.4|12346.4|12337.9|12333.9|674
1743491400000|2025-04-01 07:10:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|821
1743491700000|2025-04-01 07:15:00|12350.4|12346.4|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|533
1743492000000|2025-04-01 07:20:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12344.2|12340.2|335
1743492300000|2025-04-01 07:25:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12345.8|12341.8|303
1743492600000|2025-04-01 07:30:00|12350.4|12346.4|12356.7|12352.7|12356.7|12352.7|12344.2|12340.2|703
1743492900000|2025-04-01 07:35:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12350.4|12346.4|283
1743493200000|2025-04-01 07:40:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|251
1743493500000|2025-04-01 07:45:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|387
1743493800000|2025-04-01 07:50:00|12356.7|12352.7|12359.8|12355.8|12366.1|12362.1|12356.7|12352.7|623
1743494100000|2025-04-01 07:55:00|12356.7|12352.7|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|600
1743494400000|2025-04-01 08:00:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12350.4|12346.4|1303
1743494700000|2025-04-01 08:05:00|12359.8|12355.8|12361.4|12357.4|12362.9|12358.9|12353.6|12349.6|746
1743495000000|2025-04-01 08:10:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12353.6|12349.6|936
1743495300000|2025-04-01 08:15:00|12366.1|12362.1|12372.3|12368.3|12375.4|12371.4|12366.1|12362.1|764
1743495600000|2025-04-01 08:20:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|596
1743495900000|2025-04-01 08:25:00|12366.1|12362.1|12362.9|12358.9|12369.2|12365.2|12359.8|12355.8|252
1743496200000|2025-04-01 08:30:00|12359.8|12355.8|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|258
1743496500000|2025-04-01 08:35:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|206
1743496800000|2025-04-01 08:40:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|207
1743497100000|2025-04-01 08:45:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|198
1743497400000|2025-04-01 08:50:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|259
1743497700000|2025-04-01 08:55:00|12372.3|12368.3|12373.9|12369.9|12375.4|12371.4|12369.2|12365.2|338
1743498000000|2025-04-01 09:00:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12366.1|12362.1|238
1743498300000|2025-04-01 09:05:00|12372.3|12368.3|12370.8|12366.8|12372.3|12368.3|12369.2|12365.2|172
1743498600000|2025-04-01 09:10:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|138
1743498900000|2025-04-01 09:15:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|268
1743499200000|2025-04-01 09:20:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|274
1743499500000|2025-04-01 09:25:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|304
1743499800000|2025-04-01 09:30:00|12367.6|12363.6|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|216
1743500100000|2025-04-01 09:35:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|76
1743500400000|2025-04-01 09:40:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|145
1743500700000|2025-04-01 09:45:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|252
1743501000000|2025-04-01 09:50:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|560
1743501300000|2025-04-01 09:55:00|12364.5|12360.5|12362.9|12358.9|12364.5|12360.5|12356.7|12352.7|547
1743501600000|2025-04-01 10:00:00|12359.8|12355.8|12375.4|12371.4|12378.6|12374.6|12356.7|12352.7|635
1743501900000|2025-04-01 10:05:00|12372.3|12368.3|12384.8|12380.8|12384.8|12380.8|12372.3|12368.3|424
1743502200000|2025-04-01 10:10:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|724
1743502500000|2025-04-01 10:15:00|12394.2|12390.2|12381.7|12377.7|12394.2|12390.2|12381.7|12377.7|464
1743502800000|2025-04-01 10:20:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|329
1743503100000|2025-04-01 10:25:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|142
1743503400000|2025-04-01 10:30:00|12387.9|12383.9|12391.1|12387.1|12397.3|12393.3|12384.8|12380.8|617
1743503700000|2025-04-01 10:35:00|12394.2|12390.2|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|886
1743504000000|2025-04-01 10:40:00|12386.4|12382.4|12387.9|12383.9|12387.9|12383.9|12378.6|12374.6|619
1743504300000|2025-04-01 10:45:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|735
1743504600000|2025-04-01 10:50:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|336
1743504900000|2025-04-01 10:55:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|636
1743505200000|2025-04-01 11:00:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|761
1743505500000|2025-04-01 11:05:00|12384.8|12380.8|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|422
1743505800000|2025-04-01 11:10:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|440
1743506100000|2025-04-01 11:15:00|12391.1|12387.1|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|231
1743506400000|2025-04-01 11:20:00|12392.6|12388.6|12397.3|12393.3|12400.4|12396.4|12391.1|12387.1|591
1743506700000|2025-04-01 11:25:00|12400.4|12396.4|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|322
1743507000000|2025-04-01 11:30:00|12400.4|12396.4|12406.7|12402.7|12409.8|12405.8|12397.3|12393.3|894
1743507300000|2025-04-01 11:35:00|12403.6|12399.6|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|611
1743507600000|2025-04-01 11:40:00|12406.7|12402.7|12400.4|12396.4|12409.8|12405.8|12400.4|12396.4|846
1743507900000|2025-04-01 11:45:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|1151
1743508200000|2025-04-01 11:50:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|479
1743508500000|2025-04-01 11:55:00|12406.7|12402.7|12400.4|12396.4|12406.7|12402.7|12397.3|12393.3|693
1743508800000|2025-04-01 12:00:00|12397.3|12393.3|12409.8|12405.8|12409.8|12405.8|12397.3|12393.3|867
1743509100000|2025-04-01 12:05:00|12412.9|12408.9|12403.6|12399.6|12412.9|12408.9|12400.4|12396.4|833
1743509400000|2025-04-01 12:10:00|12405.1|12401.1|12397.3|12393.3|12405.1|12401.1|12397.3|12393.3|646
1743509700000|2025-04-01 12:15:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12394.2|12390.2|979
1743510000000|2025-04-01 12:20:00|12406.7|12402.7|12416.1|12412.1|12419.2|12415.2|12406.7|12402.7|975
1743510300000|2025-04-01 12:25:00|12419.2|12415.2|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|940
1743510600000|2025-04-01 12:30:00|12416.1|12412.1|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|1182
1743510900000|2025-04-01 12:35:00|12409.8|12405.8|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|960
1743511200000|2025-04-01 12:40:00|12419.2|12415.2|12419.2|12415.2|12428.6|12424.6|12412.9|12408.9|1177
1743511500000|2025-04-01 12:45:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|531
1743511800000|2025-04-01 12:50:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|1050
1743512100000|2025-04-01 12:55:00|12406.7|12402.7|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|951
1743512400000|2025-04-01 13:00:00|12397.3|12393.3|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|1196
1743512700000|2025-04-01 13:05:00|12394.2|12390.2|12384.8|12380.8|12397.3|12393.3|12384.8|12380.8|638
1743513000000|2025-04-01 13:10:00|12381.7|12377.7|12375.4|12371.4|12384.8|12380.8|12372.3|12368.3|1764
1743513300000|2025-04-01 13:15:00|12377|12373|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|748
1743513600000|2025-04-01 13:20:00|12378.6|12374.6|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|782
1743513900000|2025-04-01 13:25:00|12378.6|12374.6|12366.1|12362.1|12378.6|12374.6|12362.9|12358.9|1317
1743514200000|2025-04-01 13:30:00|12362.9|12358.9|12378.6|12374.6|12378.6|12374.6|12362.9|12358.9|1996
1743514500000|2025-04-01 13:35:00|12375.4|12371.4|12378.6|12374.6|12384.8|12380.8|12372.3|12368.3|2251
1743514800000|2025-04-01 13:40:00|12375.4|12371.4|12384.8|12380.8|12387.9|12383.9|12375.4|12371.4|1487
1743515100000|2025-04-01 13:45:00|12383.3|12379.3|12375.4|12371.4|12383.3|12379.3|12369.2|12365.2|1199
1743515400000|2025-04-01 13:50:00|12372.3|12368.3|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|895
1743515700000|2025-04-01 13:55:00|12377|12373|12383.3|12379.3|12387.9|12383.9|12375.4|12371.4|2052
1743516000000|2025-04-01 14:00:00|12384.8|12380.8|12419.2|12415.2|12419.2|12415.2|12384.8|12380.8|3618
1743516300000|2025-04-01 14:05:00|12420.8|12416.8|12434.8|12430.8|12437.9|12433.9|12412.9|12408.9|2723
1743516600000|2025-04-01 14:10:00|12437.9|12433.9|12456.7|12452.7|12456.7|12452.7|12434.8|12430.8|4303
1743516900000|2025-04-01 14:15:00|12453.6|12449.6|12447.3|12443.3|12458.3|12454.3|12444.2|12440.2|2590
1743517200000|2025-04-01 14:20:00|12450.4|12446.4|12437.9|12433.9|12456.7|12452.7|12434.8|12430.8|3202
1743517500000|2025-04-01 14:25:00|12441.1|12437.1|12447.3|12443.3|12447.3|12443.3|12434.8|12430.8|1625
1743517800000|2025-04-01 14:30:00|12444.2|12440.2|12437.9|12433.9|12447.3|12443.3|12437.9|12433.9|1552
1743518100000|2025-04-01 14:35:00|12441.1|12437.1|12431.7|12427.7|12444.2|12440.2|12422.3|12418.3|2095
1743518400000|2025-04-01 14:40:00|12434.8|12430.8|12422.3|12418.3|12437.9|12433.9|12416.1|12412.1|1178
1743518700000|2025-04-01 14:45:00|12425.4|12421.4|12431.7|12427.7|12434.8|12430.8|12425.4|12421.4|1148
1743519000000|2025-04-01 14:50:00|12428.6|12424.6|12416.1|12412.1|12431.7|12427.7|12412.9|12408.9|1832
1743519300000|2025-04-01 14:55:00|12412.9|12408.9|12397.3|12393.3|12416.1|12412.1|12391.1|12387.1|4186
1743519600000|2025-04-01 15:00:00|12400.4|12396.4|12391.1|12387.1|12403.6|12399.6|12381.7|12377.7|2779
1743519900000|2025-04-01 15:05:00|12387.9|12383.9|12394.2|12390.2|12397.3|12393.3|12384.8|12380.8|2462
1743520200000|2025-04-01 15:10:00|12391.1|12387.1|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|1062
1743520500000|2025-04-01 15:15:00|12397.3|12393.3|12394.2|12390.2|12403.6|12399.6|12384.8|12380.8|1158
1743520800000|2025-04-01 15:20:00|12397.3|12393.3|12391.1|12387.1|12400.4|12396.4|12387.9|12383.9|1205
1743521100000|2025-04-01 15:25:00|12394.2|12390.2|12409.8|12405.8|12412.9|12408.9|12391.1|12387.1|1258
1743521400000|2025-04-01 15:30:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|1244
1743521700000|2025-04-01 15:35:00|12412.9|12408.9|12422.3|12418.3|12428.6|12424.6|12412.9|12408.9|1773
1743522000000|2025-04-01 15:40:00|12423.9|12419.9|12425.4|12421.4|12431.7|12427.7|12416.1|12412.1|2495
1743522300000|2025-04-01 15:45:00|12428.6|12424.6|12425.4|12421.4|12437.9|12433.9|12425.4|12421.4|1677
1743522600000|2025-04-01 15:50:00|12428.6|12424.6|12422.3|12418.3|12437.9|12433.9|12422.3|12418.3|2517
1743522900000|2025-04-01 15:55:00|12425.4|12421.4|12416.1|12412.1|12428.6|12424.6|12416.1|12412.1|1097
1743523200000|2025-04-01 16:00:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12403.6|12399.6|1314
1743523500000|2025-04-01 16:05:00|12419.2|12415.2|12403.6|12399.6|12419.2|12415.2|12403.6|12399.6|758
1743523800000|2025-04-01 16:10:00|12406.7|12402.7|12394.2|12390.2|12406.7|12402.7|12394.2|12390.2|847
1743524100000|2025-04-01 16:15:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|1116
1743524400000|2025-04-01 16:20:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12384.8|12380.8|1032
1743524700000|2025-04-01 16:25:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|874
1743525000000|2025-04-01 16:30:00|12403.6|12399.6|12412.9|12408.9|12412.9|12408.9|12400.4|12396.4|1524
1743525300000|2025-04-01 16:35:00|12409.8|12405.8|12412.9|12408.9|12416.1|12412.1|12406.7|12402.7|880
1743525600000|2025-04-01 16:40:00|12409.8|12405.8|12419.2|12415.2|12419.2|12415.2|12409.8|12405.8|767
1743525900000|2025-04-01 16:45:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12408.3|12404.3|1143
1743526200000|2025-04-01 16:50:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12397.3|12393.3|592
1743526500000|2025-04-01 16:55:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|853
1743526800000|2025-04-01 17:00:00|12406.7|12402.7|12400.4|12396.4|12406.7|12402.7|12397.3|12393.3|588
1743527100000|2025-04-01 17:05:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|648
1743527400000|2025-04-01 17:10:00|12406.7|12402.7|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|540
1743527700000|2025-04-01 17:15:00|12397.3|12393.3|12409.8|12405.8|12409.8|12405.8|12397.3|12393.3|792
1743528000000|2025-04-01 17:20:00|12406.7|12402.7|12412.9|12408.9|12412.9|12408.9|12405.1|12401.1|1113
1743528300000|2025-04-01 17:25:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|723
1743528600000|2025-04-01 17:30:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|893
1743528900000|2025-04-01 17:35:00|12409.8|12405.8|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|646
1743529200000|2025-04-01 17:40:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|420
1743529500000|2025-04-01 17:45:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|235
1743529800000|2025-04-01 17:50:00|12400.4|12396.4|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|1000
1743530100000|2025-04-01 17:55:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|482
1743530400000|2025-04-01 18:00:00|12406.7|12402.7|12422.3|12418.3|12422.3|12418.3|12406.7|12402.7|1395
1743530700000|2025-04-01 18:05:00|12419.2|12415.2|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|1630
1743531000000|2025-04-01 18:10:00|12428.6|12424.6|12419.2|12415.2|12428.6|12424.6|12419.2|12415.2|1841
1743531300000|2025-04-01 18:15:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|902
1743531600000|2025-04-01 18:20:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|837
1743531900000|2025-04-01 18:25:00|12428.6|12424.6|12431.7|12427.7|12434.8|12430.8|12425.4|12421.4|832
1743532200000|2025-04-01 18:30:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12419.2|12415.2|1186
1743532500000|2025-04-01 18:35:00|12427|12423|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|786
1743532800000|2025-04-01 18:40:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|1100
1743533100000|2025-04-01 18:45:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|836
1743533400000|2025-04-01 18:50:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|2407
1743533700000|2025-04-01 18:55:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12419.2|12415.2|3083
1743534000000|2025-04-01 19:00:00|12419.2|12415.2|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|1648
1743534300000|2025-04-01 19:05:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|950
1743534600000|2025-04-01 19:10:00|12412.9|12408.9|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|1415
1743534900000|2025-04-01 19:15:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|871
1743535200000|2025-04-01 19:20:00|12411.4|12407.4|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|488
1743535500000|2025-04-01 19:25:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|686
1743535800000|2025-04-01 19:30:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|833
1743536100000|2025-04-01 19:35:00|12406.7|12402.7|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|743
1743536400000|2025-04-01 19:40:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|390
1743536700000|2025-04-01 19:45:00|12403.6|12399.6|12394.2|12390.2|12403.6|12399.6|12394.2|12390.2|999
1743537000000|2025-04-01 19:50:00|12391.1|12387.1|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|628
1743537300000|2025-04-01 19:55:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|5394
1743537600000|2025-04-01 20:00:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|1226
1743537900000|2025-04-01 20:05:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|1291
1743538200000|2025-04-01 20:10:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|488
1743538500000|2025-04-01 20:15:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|414
1743538800000|2025-04-01 20:20:00|||||||||120
1743539100000|2025-04-01 20:25:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|1675
1743539400000|2025-04-01 20:30:00|12402|12398|12409.8|12405.8|12412.9|12408.9|12400.4|12396.4|1141
1743539700000|2025-04-01 20:35:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|1474
1743540000000|2025-04-01 20:40:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|649
1743540300000|2025-04-01 20:45:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|1008
1743540600000|2025-04-01 20:50:00|12411.4|12407.4|12403.6|12399.6|12412.9|12408.9|12400.4|12396.4|730
1743540900000|2025-04-01 20:55:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|984
1743544800000|2025-04-01 22:00:00|12397.3|12393.3|12387.9|12383.9|12397.3|12393.3|12387.9|12383.9|60
1743545100000|2025-04-01 22:05:00|12391.1|12387.1|12381.7|12377.7|12391.1|12387.1|12381.7|12377.7|212
1743545400000|2025-04-01 22:10:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12369.2|12365.2|187
1743545700000|2025-04-01 22:15:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|125
1743546000000|2025-04-01 22:20:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|106
1743546300000|2025-04-01 22:25:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|54
1743546600000|2025-04-01 22:30:00|12373.9|12369.9|12375.4|12371.4|12378.6|12374.6|12369.2|12365.2|194
1743546900000|2025-04-01 22:35:00|12373.9|12369.9|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|86
1743547200000|2025-04-01 22:40:00|12370.8|12366.8|12369.2|12365.2|12370.8|12366.8|12369.2|12365.2|97
1743547500000|2025-04-01 22:45:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|65
1743547800000|2025-04-01 22:50:00|12366.1|12362.1|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|248
1743548100000|2025-04-01 22:55:00|12362.9|12358.9|12362.9|12358.9|12364.5|12360.5|12362.9|12358.9|61
1743548400000|2025-04-01 23:00:00|12364.5|12360.5|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|161
1743548700000|2025-04-01 23:05:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|54
1743549000000|2025-04-01 23:10:00|12364.5|12360.5|12359.8|12355.8|12364.5|12360.5|12359.8|12355.8|79
1743549300000|2025-04-01 23:15:00|||||||||25
1743549600000|2025-04-01 23:20:00|||||||||90
1743549900000|2025-04-01 23:25:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|55
1743550200000|2025-04-01 23:30:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|121
1743550500000|2025-04-01 23:35:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|59
1743550800000|2025-04-01 23:40:00|12358.3|12354.3|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|128
1743551100000|2025-04-01 23:45:00|12355.1|12351.1|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|214
1743551400000|2025-04-01 23:50:00|12352|12348|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|57
1743551700000|2025-04-01 23:55:00|12348.9|12344.9|12344.2|12340.2|12350.4|12346.4|12341.1|12337.1|289
1743552000000|2025-04-02 00:00:00|12347.3|12343.3|12356.7|12352.7|12356.7|12352.7|12347.3|12343.3|236
1743552300000|2025-04-02 00:05:00|12353.6|12349.6|12350.4|12346.4|12355.1|12351.1|12347.3|12343.3|251
1743552600000|2025-04-02 00:10:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12350.4|12346.4|48
1743552900000|2025-04-02 00:15:00|12359.8|12355.8|12353.6|12349.6|12359.8|12355.8|12345.8|12341.8|314
1743553200000|2025-04-02 00:20:00|12356.7|12352.7|12362.9|12358.9|12366.1|12362.1|12356.7|12352.7|375
1743553500000|2025-04-02 00:25:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|216
1743553800000|2025-04-02 00:30:00|12366.1|12362.1|12362.9|12358.9|12372.3|12368.3|12362.9|12358.9|321
1743554100000|2025-04-02 00:35:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|220
1743554400000|2025-04-02 00:40:00|12366.1|12362.1|12356.7|12352.7|12366.1|12362.1|12356.7|12352.7|129
1743554700000|2025-04-02 00:45:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|201
1743555000000|2025-04-02 00:50:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|230
1743555300000|2025-04-02 00:55:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|32
1743555600000|2025-04-02 01:00:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|133
1743555900000|2025-04-02 01:05:00|12359.8|12355.8|12353.6|12349.6|12359.8|12355.8|12353.6|12349.6|198
1743556200000|2025-04-02 01:10:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|137
1743556500000|2025-04-02 01:15:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|52
1743556800000|2025-04-02 01:20:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|46
1743557100000|2025-04-02 01:25:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|184
1743557400000|2025-04-02 01:30:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|187
1743557700000|2025-04-02 01:35:00|12358.3|12354.3|12356.7|12352.7|12358.3|12354.3|12353.6|12349.6|129
1743558000000|2025-04-02 01:40:00|12358.3|12354.3|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|135
1743558300000|2025-04-02 01:45:00|12361.4|12357.4|12361.4|12357.4|12366.1|12362.1|12359.8|12355.8|180
1743558600000|2025-04-02 01:50:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|112
1743558900000|2025-04-02 01:55:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|57
1743559200000|2025-04-02 02:00:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|39
1743559500000|2025-04-02 02:05:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|39
1743559800000|2025-04-02 02:10:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|85
1743560100000|2025-04-02 02:15:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|84
1743560400000|2025-04-02 02:20:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|82
1743560700000|2025-04-02 02:25:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|42
1743561000000|2025-04-02 02:30:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|27
1743561300000|2025-04-02 02:35:00|12352|12348|12353.6|12349.6|12353.6|12349.6|12352|12348|10
1743561600000|2025-04-02 02:40:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|35
1743561900000|2025-04-02 02:45:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|148
1743562200000|2025-04-02 02:50:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|107
1743562500000|2025-04-02 02:55:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|63
1743562800000|2025-04-02 03:00:00|12361.4|12357.4|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|47
1743563100000|2025-04-02 03:05:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|181
1743563400000|2025-04-02 03:10:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|2
1743563700000|2025-04-02 03:15:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|100
1743564000000|2025-04-02 03:20:00|||||||||72
1743564300000|2025-04-02 03:25:00|12356.7|12352.7|12355.1|12351.1|12356.7|12352.7|12355.1|12351.1|65
1743564600000|2025-04-02 03:30:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|72
1743564900000|2025-04-02 03:35:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|79
1743565200000|2025-04-02 03:40:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|82
1743565500000|2025-04-02 03:45:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|135
1743565800000|2025-04-02 03:50:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|68
1743566100000|2025-04-02 03:55:00|||||||||64
1743566400000|2025-04-02 04:00:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|109
1743566700000|2025-04-02 04:05:00|||||||||13
1743567000000|2025-04-02 04:10:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|95
1743567300000|2025-04-02 04:15:00|12355.1|12351.1|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|38
1743567600000|2025-04-02 04:20:00|||||||||7
1743567900000|2025-04-02 04:25:00|12352|12348|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|105
1743568200000|2025-04-02 04:30:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|25
1743568500000|2025-04-02 04:35:00|12355.1|12351.1|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|24
1743568800000|2025-04-02 04:40:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|73
1743569100000|2025-04-02 04:45:00|||||||||6
1743569400000|2025-04-02 04:50:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|33
1743569700000|2025-04-02 04:55:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|189
1743570000000|2025-04-02 05:00:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|154
1743570300000|2025-04-02 05:05:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|167
1743570600000|2025-04-02 05:10:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|75
1743570900000|2025-04-02 05:15:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|77
1743571200000|2025-04-02 05:20:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|103
1743571500000|2025-04-02 05:25:00|12341.1|12337.1|12347.3|12343.3|12347.3|12343.3|12341.1|12337.1|69
1743571800000|2025-04-02 05:30:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|130
1743572100000|2025-04-02 05:35:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|22
1743572400000|2025-04-02 05:40:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|19
1743572700000|2025-04-02 05:45:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|131
1743573000000|2025-04-02 05:50:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|223
1743573300000|2025-04-02 05:55:00|12367.6|12363.6|12372.3|12368.3|12375.4|12371.4|12366.1|12362.1|148
1743573600000|2025-04-02 06:00:00|12373.9|12369.9|12369.2|12365.2|12373.9|12369.9|12366.1|12362.1|221
1743573900000|2025-04-02 06:05:00|12372.3|12368.3|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|182
1743574200000|2025-04-02 06:10:00|||||||||135
1743574500000|2025-04-02 06:15:00|12362.9|12358.9|12356.7|12352.7|12369.2|12365.2|12356.7|12352.7|358
1743574800000|2025-04-02 06:20:00|12359.8|12355.8|12353.6|12349.6|12359.8|12355.8|12353.6|12349.6|167
1743575100000|2025-04-02 06:25:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|237
1743575400000|2025-04-02 06:30:00|12353.6|12349.6|12366.1|12362.1|12366.1|12362.1|12353.6|12349.6|303
1743575700000|2025-04-02 06:35:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|483
1743576000000|2025-04-02 06:40:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|216
1743576300000|2025-04-02 06:45:00|12366.1|12362.1|12375.4|12371.4|12381.7|12377.7|12366.1|12362.1|316
1743576600000|2025-04-02 06:50:00|12372.3|12368.3|12381.7|12377.7|12381.7|12377.7|12372.3|12368.3|258
1743576900000|2025-04-02 06:55:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|297
1743577200000|2025-04-02 07:00:00|12378.6|12374.6|12384.8|12380.8|12387.9|12383.9|12372.3|12368.3|459
1743577500000|2025-04-02 07:05:00|12386.4|12382.4|12394.2|12390.2|12394.2|12390.2|12384.8|12380.8|562
1743577800000|2025-04-02 07:10:00|12391.1|12387.1|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|488
1743578100000|2025-04-02 07:15:00|12397.3|12393.3|12384.8|12380.8|12397.3|12393.3|12384.8|12380.8|550
1743578400000|2025-04-02 07:20:00|12381.7|12377.7|12391.1|12387.1|12391.1|12387.1|12381.7|12377.7|286
1743578700000|2025-04-02 07:25:00|12387.9|12383.9|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|459
1743579000000|2025-04-02 07:30:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|610
1743579300000|2025-04-02 07:35:00|12386.4|12382.4|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|397
1743579600000|2025-04-02 07:40:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|326
1743579900000|2025-04-02 07:45:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|209
1743580200000|2025-04-02 07:50:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|187
1743580500000|2025-04-02 07:55:00|12391.1|12387.1|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|257
1743580800000|2025-04-02 08:00:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|554
1743581100000|2025-04-02 08:05:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|214
1743581400000|2025-04-02 08:10:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|365
1743581700000|2025-04-02 08:15:00|12391.1|12387.1|12392.6|12388.6|12397.3|12393.3|12391.1|12387.1|190
1743582000000|2025-04-02 08:20:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|227
1743582300000|2025-04-02 08:25:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|150
1743582600000|2025-04-02 08:30:00|12398.9|12394.9|12397.3|12393.3|12398.9|12394.9|12394.2|12390.2|167
1743582900000|2025-04-02 08:35:00|12400.4|12396.4|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|394
1743583200000|2025-04-02 08:40:00|12394.2|12390.2|12387.9|12383.9|12397.3|12393.3|12384.8|12380.8|230
1743583500000|2025-04-02 08:45:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|347
1743583800000|2025-04-02 08:50:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|133
1743584100000|2025-04-02 08:55:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|154
1743584400000|2025-04-02 09:00:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|171
1743584700000|2025-04-02 09:05:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|136
1743585000000|2025-04-02 09:10:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|189
1743585300000|2025-04-02 09:15:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|168
1743585600000|2025-04-02 09:20:00|12384.8|12380.8|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|179
1743585900000|2025-04-02 09:25:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|454
1743586200000|2025-04-02 09:30:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|215
1743586500000|2025-04-02 09:35:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|65
1743586800000|2025-04-02 09:40:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|365
1743587100000|2025-04-02 09:45:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|140
1743587400000|2025-04-02 09:50:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|266
1743587700000|2025-04-02 09:55:00|12402|12398|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|236
1743588000000|2025-04-02 10:00:00|12402|12398|12419.2|12415.2|12425.4|12421.4|12400.4|12396.4|884
1743588300000|2025-04-02 10:05:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|567
1743588600000|2025-04-02 10:10:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|491
1743588900000|2025-04-02 10:15:00|12412.9|12408.9|12406.7|12402.7|12416.1|12412.1|12403.6|12399.6|764
1743589200000|2025-04-02 10:20:00|12408.3|12404.3|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|431
1743589500000|2025-04-02 10:25:00|12414.5|12410.5|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|510
1743589800000|2025-04-02 10:30:00|12409.8|12405.8|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|164
1743590100000|2025-04-02 10:35:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|267
1743590400000|2025-04-02 10:40:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|294
1743590700000|2025-04-02 10:45:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|149
1743591000000|2025-04-02 10:50:00|12416.1|12412.1|12422.3|12418.3|12425.4|12421.4|12412.9|12408.9|289
1743591300000|2025-04-02 10:55:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|826
1743591600000|2025-04-02 11:00:00|12422.3|12418.3|12431.7|12427.7|12431.7|12427.7|12422.3|12418.3|638
1743591900000|2025-04-02 11:05:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|268
1743592200000|2025-04-02 11:10:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|177
1743592500000|2025-04-02 11:15:00|12434.8|12430.8|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|319
1743592800000|2025-04-02 11:20:00|12433.3|12429.3|12441.1|12437.1|12441.1|12437.1|12431.7|12427.7|466
1743593100000|2025-04-02 11:25:00|12437.9|12433.9|12441.1|12437.1|12444.2|12440.2|12434.8|12430.8|1014
1743593400000|2025-04-02 11:30:00|12444.2|12440.2|12437.9|12433.9|12444.2|12440.2|12434.8|12430.8|302
1743593700000|2025-04-02 11:35:00|12434.8|12430.8|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|332
1743594000000|2025-04-02 11:40:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|147
1743594300000|2025-04-02 11:45:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|589
1743594600000|2025-04-02 11:50:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|295
1743594900000|2025-04-02 11:55:00|12442.6|12438.6|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|388
1743595200000|2025-04-02 12:00:00|12447.3|12443.3|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|273
1743595500000|2025-04-02 12:05:00|12447.3|12443.3|12447.3|12443.3|12453.6|12449.6|12447.3|12443.3|389
1743595800000|2025-04-02 12:10:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|579
1743596100000|2025-04-02 12:15:00|12436.4|12432.4|12444.2|12440.2|12445.8|12441.8|12431.7|12427.7|958
1743596400000|2025-04-02 12:20:00|12447.3|12443.3|12469.2|12465.2|12469.2|12465.2|12447.3|12443.3|1325
1743596700000|2025-04-02 12:25:00|12466.1|12462.1|12478.6|12474.6|12478.6|12474.6|12466.1|12462.1|1384
1743597000000|2025-04-02 12:30:00|12481.7|12477.7|12472.3|12468.3|12481.7|12477.7|12466.1|12462.1|1687
1743597300000|2025-04-02 12:35:00|12475.4|12471.4|12466.1|12462.1|12475.4|12471.4|12466.1|12462.1|461
1743597600000|2025-04-02 12:40:00|12462.9|12458.9|12475.4|12471.4|12478.6|12474.6|12462.9|12458.9|951
1743597900000|2025-04-02 12:45:00|12472.3|12468.3|12484.8|12480.8|12487.9|12483.9|12472.3|12468.3|1065
1743598200000|2025-04-02 12:50:00|12487.9|12483.9|12494.2|12490.2|12500.4|12496.4|12487.9|12483.9|2029
1743598500000|2025-04-02 12:55:00|12491.1|12487.1|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|624
1743598800000|2025-04-02 13:00:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12478.6|12474.6|750
1743599100000|2025-04-02 13:05:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|1043
1743599400000|2025-04-02 13:10:00|12495.8|12491.8|12487.9|12483.9|12497.3|12493.3|12487.9|12483.9|2034
1743599700000|2025-04-02 13:15:00|12484.8|12480.8|12494.2|12490.2|12494.2|12490.2|12484.8|12480.8|927
1743600000000|2025-04-02 13:20:00|12497.3|12493.3|12506.7|12502.7|12506.7|12502.7|12494.2|12490.2|1071
1743600300000|2025-04-02 13:25:00|12509.8|12505.8|12519.2|12515.2|12525.4|12521.4|12509.8|12505.8|2182
1743600600000|2025-04-02 13:30:00|12516.1|12512.1|12497.3|12493.3|12516.1|12512.1|12494.2|12490.2|2625
1743600900000|2025-04-02 13:35:00|12494.2|12490.2|12475.4|12471.4|12497.3|12493.3|12469.2|12465.2|2572
1743601200000|2025-04-02 13:40:00|12472.3|12468.3|12469.2|12465.2|12481.7|12477.7|12469.2|12465.2|2125
1743601500000|2025-04-02 13:45:00|12472.3|12468.3|12459.8|12455.8|12472.3|12468.3|12459.8|12455.8|1788
1743601800000|2025-04-02 13:50:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12447.3|12443.3|2144
1743602100000|2025-04-02 13:55:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|993
1743602400000|2025-04-02 14:00:00|12456.7|12452.7|12441.1|12437.1|12456.7|12452.7|12437.9|12433.9|2292
1743602700000|2025-04-02 14:05:00|12437.9|12433.9|12462.9|12458.9|12462.9|12458.9|12431.7|12427.7|3022
1743603000000|2025-04-02 14:10:00|12466.1|12462.1|12459.8|12455.8|12475.4|12471.4|12459.8|12455.8|1931
1743603300000|2025-04-02 14:15:00|12462.9|12458.9|12450.4|12446.4|12466.1|12462.1|12450.4|12446.4|1493
1743603600000|2025-04-02 14:20:00|12453.6|12449.6|12447.3|12443.3|12456.7|12452.7|12444.2|12440.2|1255
1743603900000|2025-04-02 14:25:00|12450.4|12446.4|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|1639
1743604200000|2025-04-02 14:30:00|12453.6|12449.6|12462.9|12458.9|12466.1|12462.1|12450.4|12446.4|1578
1743604500000|2025-04-02 14:35:00|12466.1|12462.1|12444.2|12440.2|12466.1|12462.1|12441.1|12437.1|1270
1743604800000|2025-04-02 14:40:00|12441.1|12437.1|12441.1|12437.1|12450.4|12446.4|12425.4|12421.4|2439
1743605100000|2025-04-02 14:45:00|12437.9|12433.9|12428.6|12424.6|12441.1|12437.1|12428.6|12424.6|1224
1743605400000|2025-04-02 14:50:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|1431
1743605700000|2025-04-02 14:55:00|12422.3|12418.3|12419.2|12415.2|12428.6|12424.6|12416.1|12412.1|1384
1743606000000|2025-04-02 15:00:00|12422.3|12418.3|12422.3|12418.3|12434.8|12430.8|12422.3|12418.3|1829
1743606300000|2025-04-02 15:05:00|12419.2|12415.2|12422.3|12418.3|12425.4|12421.4|12416.1|12412.1|1541
1743606600000|2025-04-02 15:10:00|12419.2|12415.2|12441.1|12437.1|12441.1|12437.1|12419.2|12415.2|1292
1743606900000|2025-04-02 15:15:00|12437.9|12433.9|12428.6|12424.6|12441.1|12437.1|12428.6|12424.6|1333
1743607200000|2025-04-02 15:20:00|12425.4|12421.4|12381.7|12377.7|12428.6|12424.6|12381.7|12377.7|7044
1743607500000|2025-04-02 15:25:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|2023
1743607800000|2025-04-02 15:30:00|12375.4|12371.4|12378.6|12374.6|12384.8|12380.8|12375.4|12371.4|2439
1743608100000|2025-04-02 15:35:00|12375.4|12371.4|12372.3|12368.3|12384.8|12380.8|12369.2|12365.2|1599
1743608400000|2025-04-02 15:40:00|12369.2|12365.2|12375.4|12371.4|12378.6|12374.6|12362.9|12358.9|1862
1743608700000|2025-04-02 15:45:00|12378.6|12374.6|12378.6|12374.6|12384.8|12380.8|12375.4|12371.4|2222
1743609000000|2025-04-02 15:50:00|12380.1|12376.1|12375.4|12371.4|12391.1|12387.1|12372.3|12368.3|2015
1743609300000|2025-04-02 15:55:00|12372.3|12368.3|12366.1|12362.1|12378.6|12374.6|12366.1|12362.1|1803
1743609600000|2025-04-02 16:00:00|12369.2|12365.2|12378.6|12374.6|12378.6|12374.6|12366.1|12362.1|1338
1743609900000|2025-04-02 16:05:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12366.1|12362.1|1218
1743610200000|2025-04-02 16:10:00|12375.4|12371.4|12362.9|12358.9|12378.6|12374.6|12359.8|12355.8|961
1743610500000|2025-04-02 16:15:00|12359.8|12355.8|12350.4|12346.4|12366.1|12362.1|12350.4|12346.4|1340
1743610800000|2025-04-02 16:20:00|12353.6|12349.6|12334.8|12330.8|12353.6|12349.6|12331.7|12327.7|2029
1743611100000|2025-04-02 16:25:00|12336.4|12332.4|12325.4|12321.4|12344.2|12340.2|12322.3|12318.3|1330
1743611400000|2025-04-02 16:30:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|1822
1743611700000|2025-04-02 16:35:00|12328.6|12324.6|12328.6|12324.6|12334.8|12330.8|12322.3|12318.3|1907
1743612000000|2025-04-02 16:40:00|12331.7|12327.7|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|1216
1743612300000|2025-04-02 16:45:00|12328.6|12324.6|12297.3|12293.3|12328.6|12324.6|12294.2|12290.2|1288
1743612600000|2025-04-02 16:50:00|12298.9|12294.9|12309.8|12305.8|12309.8|12305.8|12291.1|12287.1|3283
1743612900000|2025-04-02 16:55:00|12306.7|12302.7|12319.2|12315.2|12325.4|12321.4|12306.7|12302.7|1634
1743613200000|2025-04-02 17:00:00|12316.1|12312.1|12319.2|12315.2|12325.4|12321.4|12316.1|12312.1|1161
1743613500000|2025-04-02 17:05:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12312.9|12308.9|1141
1743613800000|2025-04-02 17:10:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|1702
1743614100000|2025-04-02 17:15:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12316.1|12312.1|943
1743614400000|2025-04-02 17:20:00|12319.2|12315.2|12312.9|12308.9|12325.4|12321.4|12312.9|12308.9|1416
1743614700000|2025-04-02 17:25:00|12309.8|12305.8|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|1291
1743615000000|2025-04-02 17:30:00|12312.9|12308.9|12322.3|12318.3|12322.3|12318.3|12312.9|12308.9|1779
1743615300000|2025-04-02 17:35:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|973
1743615600000|2025-04-02 17:40:00|12322.3|12318.3|12322.3|12318.3|12330.1|12326.1|12322.3|12318.3|597
1743615900000|2025-04-02 17:45:00|12325.4|12321.4|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|890
1743616200000|2025-04-02 17:50:00|12325.4|12321.4|12322.3|12318.3|12331.7|12327.7|12322.3|12318.3|1069
1743616500000|2025-04-02 17:55:00|12319.2|12315.2|12325.4|12321.4|12328.6|12324.6|12319.2|12315.2|1314
1743616800000|2025-04-02 18:00:00|12322.3|12318.3|12328.6|12324.6|12328.6|12324.6|12319.2|12315.2|1974
1743617100000|2025-04-02 18:05:00|12330.1|12326.1|12331.7|12327.7|12337.9|12333.9|12328.6|12324.6|1803
1743617400000|2025-04-02 18:10:00|12333.3|12329.3|12328.6|12324.6|12333.3|12329.3|12325.4|12321.4|553
1743617700000|2025-04-02 18:15:00|12331.7|12327.7|12341.1|12337.1|12344.2|12340.2|12328.6|12324.6|840
1743618000000|2025-04-02 18:20:00|12337.9|12333.9|12347.3|12343.3|12350.4|12346.4|12337.9|12333.9|1419
1743618300000|2025-04-02 18:25:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12341.1|12337.1|746
1743618600000|2025-04-02 18:30:00|12350.4|12346.4|12337.9|12333.9|12350.4|12346.4|12337.9|12333.9|1460
1743618900000|2025-04-02 18:35:00|12341.1|12337.1|12331.7|12327.7|12341.1|12337.1|12328.6|12324.6|513
1743619200000|2025-04-02 18:40:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12325.4|12321.4|1340
1743619500000|2025-04-02 18:45:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|405
1743619800000|2025-04-02 18:50:00|12334.8|12330.8|12344.2|12340.2|12347.3|12343.3|12331.7|12327.7|859
1743620100000|2025-04-02 18:55:00|12347.3|12343.3|12353.6|12349.6|12356.7|12352.7|12344.2|12340.2|3122
1743620400000|2025-04-02 19:00:00|12350.4|12346.4|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|1516
1743620700000|2025-04-02 19:05:00|12353.6|12349.6|12359.8|12355.8|12362.9|12358.9|12350.4|12346.4|1151
1743621000000|2025-04-02 19:10:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|1304
1743621300000|2025-04-02 19:15:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12359.8|12355.8|1076
1743621600000|2025-04-02 19:20:00|12362.9|12358.9|12369.2|12365.2|12372.3|12368.3|12362.9|12358.9|1752
1743621900000|2025-04-02 19:25:00|12372.3|12368.3|12366.1|12362.1|12375.4|12371.4|12366.1|12362.1|432
1743622200000|2025-04-02 19:30:00|12362.9|12358.9|12373.9|12369.9|12373.9|12369.9|12362.9|12358.9|1258
1743622500000|2025-04-02 19:35:00|12375.4|12371.4|12369.2|12365.2|12378.6|12374.6|12366.1|12362.1|950
1743622800000|2025-04-02 19:40:00|12370.8|12366.8|12366.1|12362.1|12372.3|12368.3|12362.9|12358.9|719
1743623100000|2025-04-02 19:45:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|460
1743623400000|2025-04-02 19:50:00|12370.8|12366.8|12380.1|12376.1|12381.7|12377.7|12369.2|12365.2|1064
1743623700000|2025-04-02 19:55:00|12378.6|12374.6|12387.9|12383.9|12391.1|12387.1|12378.6|12374.6|3100
1743624000000|2025-04-02 20:00:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|1766
1743624300000|2025-04-02 20:05:00|12391.1|12387.1|12381.7|12377.7|12394.2|12390.2|12378.6|12374.6|1491
1743624600000|2025-04-02 20:10:00|12378.6|12374.6|12328.6|12324.6|12387.9|12383.9|12306.7|12302.7|4463
1743624900000|2025-04-02 20:15:00|12331.7|12327.7|12316.1|12312.1|12344.2|12340.2|12303.6|12299.6|3982
1743625200000|2025-04-02 20:20:00|12319.2|12315.2|12316.1|12312.1|12337.9|12333.9|12309.8|12305.8|2363
1743625500000|2025-04-02 20:25:00|12319.2|12315.2|12425.4|12421.4|12437.9|12433.9|12316.1|12312.1|4653
1743625800000|2025-04-02 20:30:00|12423.9|12419.9|12447.3|12443.3|12462.9|12458.9|12412.9|12408.9|2889
1743626100000|2025-04-02 20:35:00|12444.2|12440.2|12453.6|12449.6|12483.3|12479.3|12434.8|12430.8|2156
1743626400000|2025-04-02 20:40:00|12450.4|12446.4|12459.8|12455.8|12481.7|12477.7|12450.4|12446.4|2094
1743626700000|2025-04-02 20:45:00|12462.9|12458.9|12453.6|12449.6|12477|12473|12452|12448|1655
1743627000000|2025-04-02 20:50:00|12450.4|12446.4|12447.3|12443.3|12469.2|12465.2|12431.7|12427.7|1276
1743627300000|2025-04-02 20:55:00|12444.2|12440.2|12447.3|12443.3|12459.8|12455.8|12431.7|12427.7|865
1743631200000|2025-04-02 22:00:00|12522.3|12518.3|12572.3|12568.3|12650.4|12646.4|12520.8|12516.8|1451
1743631500000|2025-04-02 22:05:00|12575.4|12571.4|12559.8|12555.8|12581.7|12577.7|12556.7|12552.7|630
1743631800000|2025-04-02 22:10:00|12562.9|12558.9|12594.2|12590.2|12598.9|12594.9|12562.9|12558.9|861
1743632100000|2025-04-02 22:15:00|12591.1|12587.1|12594.2|12590.2|12606.7|12602.7|12578.6|12574.6|633
1743632400000|2025-04-02 22:20:00|12597.3|12593.3|12581.7|12577.7|12622.3|12618.3|12581.7|12577.7|863
1743632700000|2025-04-02 22:25:00|12578.6|12574.6|12562.9|12558.9|12587.9|12583.9|12562.9|12558.9|445
1743633000000|2025-04-02 22:30:00|12561.4|12557.4|12564.5|12560.5|12575.4|12571.4|12556.7|12552.7|413
1743633300000|2025-04-02 22:35:00|12562.9|12558.9|12569.2|12565.2|12575.4|12571.4|12553.6|12549.6|541
1743633600000|2025-04-02 22:40:00|12572.3|12568.3|12562.9|12558.9|12577|12573|12559.8|12555.8|561
1743633900000|2025-04-02 22:45:00|12564.5|12560.5|12541.1|12537.1|12569.2|12565.2|12541.1|12537.1|692
1743634200000|2025-04-02 22:50:00|12537.9|12533.9|12553.6|12549.6|12553.6|12549.6|12531.7|12527.7|915
1743634500000|2025-04-02 22:55:00|12552|12548|12534.8|12530.8|12553.6|12549.6|12531.7|12527.7|257
1743634800000|2025-04-02 23:00:00|12537.9|12533.9|12553.6|12549.6|12556.7|12552.7|12537.9|12533.9|488
1743635100000|2025-04-02 23:05:00|12550.4|12546.4|12553.6|12549.6|12558.3|12554.3|12544.2|12540.2|576
1743635400000|2025-04-02 23:10:00|12550.4|12546.4|12542.6|12538.6|12553.6|12549.6|12541.1|12537.1|199
1743635700000|2025-04-02 23:15:00|12541.1|12537.1|12553.6|12549.6|12553.6|12549.6|12537.9|12533.9|263
1743636000000|2025-04-02 23:20:00|12552|12548|12553.6|12549.6|12569.2|12565.2|12552|12548|215
1743636300000|2025-04-02 23:25:00|12555.1|12551.1|12566.1|12562.1|12572.3|12568.3|12553.6|12549.6|199
1743636600000|2025-04-02 23:30:00|12564.5|12560.5|12550.4|12546.4|12566.1|12562.1|12547.3|12543.3|648
1743636900000|2025-04-02 23:35:00|12555.1|12551.1|12556.7|12552.7|12561.4|12557.4|12550.4|12546.4|357
1743637200000|2025-04-02 23:40:00|12559.8|12555.8|12569.2|12565.2|12569.2|12565.2|12558.3|12554.3|276
1743637500000|2025-04-02 23:45:00|12566.1|12562.1|12573.9|12569.9|12575.4|12571.4|12556.7|12552.7|452
1743637800000|2025-04-02 23:50:00|12572.3|12568.3|12584.8|12580.8|12591.1|12587.1|12572.3|12568.3|422
1743638100000|2025-04-02 23:55:00|12586.4|12582.4|12575.4|12571.4|12586.4|12582.4|12572.3|12568.3|253
1743638400000|2025-04-03 00:00:00|12578.6|12574.6|12562.9|12558.9|12591.1|12587.1|12559.8|12555.8|616
1743638700000|2025-04-03 00:05:00|12566.1|12562.1|12591.1|12587.1|12594.2|12590.2|12550.4|12546.4|822
1743639000000|2025-04-03 00:10:00|12587.9|12583.9|12578.6|12574.6|12594.2|12590.2|12562.9|12558.9|562
1743639300000|2025-04-03 00:15:00|12580.1|12576.1|12552|12548|12583.3|12579.3|12550.4|12546.4|672
1743639600000|2025-04-03 00:20:00|12553.6|12549.6|12542.6|12538.6|12553.6|12549.6|12541.1|12537.1|418
1743639900000|2025-04-03 00:25:00|12544.2|12540.2|12550.4|12546.4|12566.1|12562.1|12537.9|12533.9|926
1743640200000|2025-04-03 00:30:00|12548.9|12544.9|12556.7|12552.7|12559.8|12555.8|12547.3|12543.3|733
1743640500000|2025-04-03 00:35:00|12555.1|12551.1|12559.8|12555.8|12566.1|12562.1|12553.6|12549.6|352
1743640800000|2025-04-03 00:40:00|12561.4|12557.4|12559.8|12555.8|12569.2|12565.2|12555.1|12551.1|710
1743641100000|2025-04-03 00:45:00|12556.7|12552.7|12559.8|12555.8|12572.3|12568.3|12556.7|12552.7|438
1743641400000|2025-04-03 00:50:00|12562.9|12558.9|12559.8|12555.8|12572.3|12568.3|12556.7|12552.7|273
1743641700000|2025-04-03 00:55:00|12562.9|12558.9|12553.6|12549.6|12562.9|12558.9|12553.6|12549.6|346
1743642000000|2025-04-03 01:00:00|12547.3|12543.3|12525.4|12521.4|12550.4|12546.4|12516.1|12512.1|1032
1743642300000|2025-04-03 01:05:00|12528.6|12524.6|12541.1|12537.1|12541.1|12537.1|12525.4|12521.4|444
1743642600000|2025-04-03 01:10:00|12537.9|12533.9|12528.6|12524.6|12544.2|12540.2|12528.6|12524.6|385
1743642900000|2025-04-03 01:15:00|12531.7|12527.7|12534.8|12530.8|12544.2|12540.2|12528.6|12524.6|302
1743643200000|2025-04-03 01:20:00|12537.9|12533.9|12519.2|12515.2|12537.9|12533.9|12519.2|12515.2|267
1743643500000|2025-04-03 01:25:00|12520.8|12516.8|12522.3|12518.3|12528.6|12524.6|12512.9|12508.9|431
1743643800000|2025-04-03 01:30:00|12519.2|12515.2|12528.6|12524.6|12531.7|12527.7|12516.1|12512.1|223
1743644100000|2025-04-03 01:35:00|12527|12523|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|203
1743644400000|2025-04-03 01:40:00|12533.3|12529.3|12537.9|12533.9|12541.1|12537.1|12533.3|12529.3|348
1743644700000|2025-04-03 01:45:00|12536.4|12532.4|12520.8|12516.8|12537.9|12533.9|12519.2|12515.2|209
1743645000000|2025-04-03 01:50:00|12519.2|12515.2|12528.6|12524.6|12531.7|12527.7|12517.6|12513.6|137
1743645300000|2025-04-03 01:55:00|12527|12523|12528.6|12524.6|12534.8|12530.8|12522.3|12518.3|192
1743645600000|2025-04-03 02:00:00|12531.7|12527.7|12530.1|12526.1|12536.4|12532.4|12522.3|12518.3|278
1743645900000|2025-04-03 02:05:00|12531.7|12527.7|12547.3|12543.3|12550.4|12546.4|12528.6|12524.6|342
1743646200000|2025-04-03 02:10:00|12548.9|12544.9|12542.6|12538.6|12548.9|12544.9|12536.4|12532.4|290
1743646500000|2025-04-03 02:15:00|12541.1|12537.1|12542.6|12538.6|12544.2|12540.2|12537.9|12533.9|165
1743646800000|2025-04-03 02:20:00|12541.1|12537.1|12541.1|12537.1|12550.4|12546.4|12537.9|12533.9|249
1743647100000|2025-04-03 02:25:00|12544.2|12540.2|12547.3|12543.3|12548.9|12544.9|12537.9|12533.9|330
1743647400000|2025-04-03 02:30:00|12550.4|12546.4|12555.1|12551.1|12562.9|12558.9|12550.4|12546.4|174
1743647700000|2025-04-03 02:35:00|12553.6|12549.6|12556.7|12552.7|12564.5|12560.5|12553.6|12549.6|113
1743648000000|2025-04-03 02:40:00|12553.6|12549.6|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|1020
1743648300000|2025-04-03 02:45:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12542.6|12538.6|194
1743648600000|2025-04-03 02:50:00|12553.6|12549.6|12553.6|12549.6|12558.3|12554.3|12550.4|12546.4|132
1743648900000|2025-04-03 02:55:00|12556.7|12552.7|12548.9|12544.9|12562.9|12558.9|12547.3|12543.3|375
1743649200000|2025-04-03 03:00:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|128
1743649500000|2025-04-03 03:05:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|245
1743649800000|2025-04-03 03:10:00|12555.1|12551.1|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|91
1743650100000|2025-04-03 03:15:00|12558.3|12554.3|12553.6|12549.6|12561.4|12557.4|12553.6|12549.6|108
1743650400000|2025-04-03 03:20:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12547.3|12543.3|206
1743650700000|2025-04-03 03:25:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|87
1743651000000|2025-04-03 03:30:00|12552|12548|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|159
1743651300000|2025-04-03 03:35:00|12552|12548|12556.7|12552.7|12562.9|12558.9|12550.4|12546.4|217
1743651600000|2025-04-03 03:40:00|12555.1|12551.1|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|140
1743651900000|2025-04-03 03:45:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|103
1743652200000|2025-04-03 03:50:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|148
1743652500000|2025-04-03 03:55:00|12562.9|12558.9|12562.9|12558.9|12564.5|12560.5|12556.7|12552.7|171
1743652800000|2025-04-03 04:00:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12558.3|12554.3|194
1743653100000|2025-04-03 04:05:00|12564.5|12560.5|12553.6|12549.6|12564.5|12560.5|12550.4|12546.4|186
1743653400000|2025-04-03 04:10:00|12550.4|12546.4|12556.7|12552.7|12559.8|12555.8|12550.4|12546.4|164
1743653700000|2025-04-03 04:15:00|12559.8|12555.8|12562.9|12558.9|12564.5|12560.5|12559.8|12555.8|86
1743654000000|2025-04-03 04:20:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|76
1743654300000|2025-04-03 04:25:00|12564.5|12560.5|12569.2|12565.2|12572.3|12568.3|12559.8|12555.8|106
1743654600000|2025-04-03 04:30:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|152
1743654900000|2025-04-03 04:35:00|12567.6|12563.6|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|25
1743655200000|2025-04-03 04:40:00|12564.5|12560.5|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|78
1743655500000|2025-04-03 04:45:00|12566.1|12562.1|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|138
1743655800000|2025-04-03 04:50:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|127
1743656100000|2025-04-03 04:55:00|12559.8|12555.8|12556.7|12552.7|12569.2|12565.2|12556.7|12552.7|127
1743656400000|2025-04-03 05:00:00|12558.3|12554.3|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|304
1743656700000|2025-04-03 05:05:00|12556.7|12552.7|12562.9|12558.9|12566.1|12562.1|12553.6|12549.6|183
1743657000000|2025-04-03 05:10:00|12564.5|12560.5|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|178
1743657300000|2025-04-03 05:15:00|12564.5|12560.5|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|231
1743657600000|2025-04-03 05:20:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|91
1743657900000|2025-04-03 05:25:00|12570.8|12566.8|12569.2|12565.2|12572.3|12568.3|12559.8|12555.8|228
1743658200000|2025-04-03 05:30:00|12572.3|12568.3|12584.8|12580.8|12584.8|12580.8|12572.3|12568.3|412
1743658500000|2025-04-03 05:35:00|12586.4|12582.4|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|252
1743658800000|2025-04-03 05:40:00|12580.1|12576.1|12566.1|12562.1|12581.7|12577.7|12566.1|12562.1|295
1743659100000|2025-04-03 05:45:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|324
1743659400000|2025-04-03 05:50:00|12567.6|12563.6|12581.7|12577.7|12587.9|12583.9|12566.1|12562.1|476
1743659700000|2025-04-03 05:55:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|484
1743660000000|2025-04-03 06:00:00|12594.2|12590.2|12581.7|12577.7|12597.3|12593.3|12578.6|12574.6|574
1743660300000|2025-04-03 06:05:00|12578.6|12574.6|12581.7|12577.7|12591.1|12587.1|12569.2|12565.2|741
1743660600000|2025-04-03 06:10:00|12580.1|12576.1|12584.8|12580.8|12594.2|12590.2|12578.6|12574.6|934
1743660900000|2025-04-03 06:15:00|12587.9|12583.9|12572.3|12568.3|12594.2|12590.2|12572.3|12568.3|1031
1743661200000|2025-04-03 06:20:00|12575.4|12571.4|12553.6|12549.6|12575.4|12571.4|12550.4|12546.4|979
1743661500000|2025-04-03 06:25:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|984
1743661800000|2025-04-03 06:30:00|12559.8|12555.8|12547.3|12543.3|12559.8|12555.8|12544.2|12540.2|564
1743662100000|2025-04-03 06:35:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12541.1|12537.1|900
1743662400000|2025-04-03 06:40:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12553.6|12549.6|519
1743662700000|2025-04-03 06:45:00|12559.8|12555.8|12559.8|12555.8|12575.4|12571.4|12556.7|12552.7|604
1743663000000|2025-04-03 06:50:00|12561.4|12557.4|12572.3|12568.3|12578.6|12574.6|12559.8|12555.8|625
1743663300000|2025-04-03 06:55:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|624
1743663600000|2025-04-03 07:00:00|12569.2|12565.2|12578.6|12574.6|12581.7|12577.7|12556.7|12552.7|1261
1743663900000|2025-04-03 07:05:00|12575.4|12571.4|12553.6|12549.6|12578.6|12574.6|12553.6|12549.6|706
1743664200000|2025-04-03 07:10:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12550.4|12546.4|651
1743664500000|2025-04-03 07:15:00|12566.1|12562.1|12556.7|12552.7|12566.1|12562.1|12555.1|12551.1|773
1743664800000|2025-04-03 07:20:00|12558.3|12554.3|12544.2|12540.2|12562.9|12558.9|12541.1|12537.1|499
1743665100000|2025-04-03 07:25:00|12542.6|12538.6|12547.3|12543.3|12547.3|12543.3|12537.9|12533.9|522
1743665400000|2025-04-03 07:30:00|12548.9|12544.9|12552|12548|12556.7|12552.7|12541.1|12537.1|836
1743665700000|2025-04-03 07:35:00|12553.6|12549.6|12541.1|12537.1|12553.6|12549.6|12541.1|12537.1|709
1743666000000|2025-04-03 07:40:00|12542.6|12538.6|12544.2|12540.2|12547.3|12543.3|12534.8|12530.8|710
1743666300000|2025-04-03 07:45:00|12541.1|12537.1|12547.3|12543.3|12550.4|12546.4|12537.9|12533.9|386
1743666600000|2025-04-03 07:50:00|12548.9|12544.9|12541.1|12537.1|12550.4|12546.4|12541.1|12537.1|209
1743666900000|2025-04-03 07:55:00|12544.2|12540.2|12534.8|12530.8|12544.2|12540.2|12534.8|12530.8|322
1743667200000|2025-04-03 08:00:00|12536.4|12532.4|12531.7|12527.7|12541.1|12537.1|12525.4|12521.4|891
1743667500000|2025-04-03 08:05:00|12530.1|12526.1|12516.1|12512.1|12531.7|12527.7|12512.9|12508.9|842
1743667800000|2025-04-03 08:10:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12509.8|12505.8|668
1743668100000|2025-04-03 08:15:00|12517.6|12513.6|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|409
1743668400000|2025-04-03 08:20:00|12516.1|12512.1|12522.3|12518.3|12528.6|12524.6|12516.1|12512.1|453
1743668700000|2025-04-03 08:25:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|323
1743669000000|2025-04-03 08:30:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|309
1743669300000|2025-04-03 08:35:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12506.7|12502.7|559
1743669600000|2025-04-03 08:40:00|12519.2|12515.2|12525.4|12521.4|12528.6|12524.6|12517.6|12513.6|434
1743669900000|2025-04-03 08:45:00|12528.6|12524.6|12522.3|12518.3|12537.9|12533.9|12522.3|12518.3|683
1743670200000|2025-04-03 08:50:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|612
1743670500000|2025-04-03 08:55:00|12520.8|12516.8|12503.6|12499.6|12522.3|12518.3|12500.4|12496.4|1028
1743670800000|2025-04-03 09:00:00|12506.7|12502.7|12500.4|12496.4|12509.8|12505.8|12497.3|12493.3|596
1743671100000|2025-04-03 09:05:00|12502|12498|12506.7|12502.7|12512.9|12508.9|12500.4|12496.4|437
1743671400000|2025-04-03 09:10:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|243
1743671700000|2025-04-03 09:15:00|12509.8|12505.8|12509.8|12505.8|12516.1|12512.1|12506.7|12502.7|414
1743672000000|2025-04-03 09:20:00|12512.9|12508.9|12519.2|12515.2|12519.2|12515.2|12509.8|12505.8|732
1743672300000|2025-04-03 09:25:00|12517.6|12513.6|12525.4|12521.4|12525.4|12521.4|12516.1|12512.1|471
1743672600000|2025-04-03 09:30:00|12523.9|12519.9|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|395
1743672900000|2025-04-03 09:35:00|12531.7|12527.7|12522.3|12518.3|12531.7|12527.7|12519.2|12515.2|352
1743673200000|2025-04-03 09:40:00|12525.4|12521.4|12537.9|12533.9|12537.9|12533.9|12525.4|12521.4|419
1743673500000|2025-04-03 09:45:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|596
1743673800000|2025-04-03 09:50:00|12547.3|12543.3|12545.8|12541.8|12547.3|12543.3|12544.2|12540.2|433
1743674100000|2025-04-03 09:55:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|284
1743674400000|2025-04-03 10:00:00|12545.8|12541.8|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|528
1743674700000|2025-04-03 10:05:00|12544.2|12540.2|12547.3|12543.3|12556.7|12552.7|12544.2|12540.2|429
1743675000000|2025-04-03 10:10:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12541.1|12537.1|692
1743675300000|2025-04-03 10:15:00|12545.8|12541.8|12544.2|12540.2|12548.9|12544.9|12537.9|12533.9|522
1743675600000|2025-04-03 10:20:00|12542.6|12538.6|12522.3|12518.3|12547.3|12543.3|12522.3|12518.3|951
1743675900000|2025-04-03 10:25:00|12519.2|12515.2|12519.2|12515.2|12525.4|12521.4|12512.9|12508.9|1189
1743676200000|2025-04-03 10:30:00|12522.3|12518.3|12509.8|12505.8|12528.6|12524.6|12509.8|12505.8|648
1743676500000|2025-04-03 10:35:00|12508.3|12504.3|12500.4|12496.4|12509.8|12505.8|12500.4|12496.4|662
1743676800000|2025-04-03 10:40:00|12497.3|12493.3|12484.8|12480.8|12500.4|12496.4|12484.8|12480.8|693
1743677100000|2025-04-03 10:45:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|894
1743677400000|2025-04-03 10:50:00|12494.2|12490.2|12491.1|12487.1|12509.8|12505.8|12491.1|12487.1|888
1743677700000|2025-04-03 10:55:00|12489.5|12485.5|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|436
1743678000000|2025-04-03 11:00:00|12484.8|12480.8|12491.1|12487.1|12494.2|12490.2|12481.7|12477.7|1219
1743678300000|2025-04-03 11:05:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|516
1743678600000|2025-04-03 11:10:00|12494.2|12490.2|12459.8|12455.8|12494.2|12490.2|12459.8|12455.8|1481
1743678900000|2025-04-03 11:15:00|12462.9|12458.9|12462.9|12458.9|12475.4|12471.4|12456.7|12452.7|1240
1743679200000|2025-04-03 11:20:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12459.8|12455.8|634
1743679500000|2025-04-03 11:25:00|12469.2|12465.2|12478.6|12474.6|12481.7|12477.7|12467.6|12463.6|940
1743679800000|2025-04-03 11:30:00|12481.7|12477.7|12487.9|12483.9|12497.3|12493.3|12478.6|12474.6|1616
1743680100000|2025-04-03 11:35:00|12484.8|12480.8|12478.6|12474.6|12484.8|12480.8|12466.1|12462.1|1807
1743680400000|2025-04-03 11:40:00|12481.7|12477.7|12491.1|12487.1|12491.1|12487.1|12475.4|12471.4|1578
1743680700000|2025-04-03 11:45:00|12487.9|12483.9|12484.8|12480.8|12491.1|12487.1|12470.8|12466.8|1099
1743681000000|2025-04-03 11:50:00|12481.7|12477.7|12500.4|12496.4|12500.4|12496.4|12481.7|12477.7|2299
1743681300000|2025-04-03 11:55:00|12503.6|12499.6|12500.4|12496.4|12505.1|12501.1|12494.2|12490.2|1579
1743681600000|2025-04-03 12:00:00|12503.6|12499.6|12484.8|12480.8|12503.6|12499.6|12484.8|12480.8|1633
1743681900000|2025-04-03 12:05:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12478.6|12474.6|875
1743682200000|2025-04-03 12:10:00|12487.9|12483.9|12481.7|12477.7|12494.2|12490.2|12472.3|12468.3|2217
1743682500000|2025-04-03 12:15:00|12484.8|12480.8|12500.4|12496.4|12500.4|12496.4|12478.6|12474.6|1221
1743682800000|2025-04-03 12:20:00|12502|12498|12531.7|12527.7|12531.7|12527.7|12500.4|12496.4|1646
1743683100000|2025-04-03 12:25:00|12528.6|12524.6|12536.4|12532.4|12541.1|12537.1|12528.6|12524.6|1852
1743683400000|2025-04-03 12:30:00|12534.8|12530.8|12550.4|12546.4|12553.6|12549.6|12534.8|12530.8|1890
1743683700000|2025-04-03 12:35:00|12552|12548|12562.9|12558.9|12566.1|12562.1|12547.3|12543.3|1498
1743684000000|2025-04-03 12:40:00|12566.1|12562.1|12566.1|12562.1|12572.3|12568.3|12556.7|12552.7|1912
1743684300000|2025-04-03 12:45:00|12569.2|12565.2|12572.3|12568.3|12578.6|12574.6|12562.9|12558.9|2492
1743684600000|2025-04-03 12:50:00|12575.4|12571.4|12572.3|12568.3|12581.7|12577.7|12553.6|12549.6|3854
1743684900000|2025-04-03 12:55:00|12575.4|12571.4|12581.7|12577.7|12584.8|12580.8|12566.1|12562.1|2694
1743685200000|2025-04-03 13:00:00|12578.6|12574.6|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|2346
1743685500000|2025-04-03 13:05:00|12575.4|12571.4|12569.2|12565.2|12587.9|12583.9|12569.2|12565.2|3198
1743685800000|2025-04-03 13:10:00|12566.1|12562.1|12572.3|12568.3|12581.7|12577.7|12556.7|12552.7|3647
1743686100000|2025-04-03 13:15:00|12575.4|12571.4|12562.9|12558.9|12581.7|12577.7|12559.8|12555.8|2221
1743686400000|2025-04-03 13:20:00|12566.1|12562.1|12572.3|12568.3|12584.8|12580.8|12566.1|12562.1|2255
1743686700000|2025-04-03 13:25:00|12569.2|12565.2|12547.3|12543.3|12569.2|12565.2|12541.1|12537.1|3358
1743687000000|2025-04-03 13:30:00|12550.4|12546.4|12525.4|12521.4|12553.6|12549.6|12522.3|12518.3|3046
1743687300000|2025-04-03 13:35:00|12522.3|12518.3|12528.6|12524.6|12547.3|12543.3|12522.3|12518.3|4766
1743687600000|2025-04-03 13:40:00|12527|12523|12534.8|12530.8|12541.1|12537.1|12522.3|12518.3|1940
1743687900000|2025-04-03 13:45:00|12537.9|12533.9|12556.7|12552.7|12556.7|12552.7|12528.6|12524.6|2598
1743688200000|2025-04-03 13:50:00|12555.1|12551.1|12553.6|12549.6|12556.7|12552.7|12544.2|12540.2|2222
1743688500000|2025-04-03 13:55:00|12550.4|12546.4|12537.9|12533.9|12559.8|12555.8|12534.8|12530.8|2566
1743688800000|2025-04-03 14:00:00|12562.9|12558.9|12544.2|12540.2|12575.4|12571.4|12544.2|12540.2|4412
1743689100000|2025-04-03 14:05:00|12541.1|12537.1|12525.4|12521.4|12547.3|12543.3|12519.2|12515.2|3585
1743689400000|2025-04-03 14:10:00|12522.3|12518.3|12525.4|12521.4|12547.3|12543.3|12519.2|12515.2|3618
1743689700000|2025-04-03 14:15:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12506.7|12502.7|2833
1743690000000|2025-04-03 14:20:00|12522.3|12518.3|12516.1|12512.1|12534.8|12530.8|12512.9|12508.9|2778
1743690300000|2025-04-03 14:25:00|12512.9|12508.9|12528.6|12524.6|12534.8|12530.8|12506.7|12502.7|3401
1743690600000|2025-04-03 14:30:00|12530.1|12526.1|12531.7|12527.7|12534.8|12530.8|12519.2|12515.2|2414
1743690900000|2025-04-03 14:35:00|12528.6|12524.6|12553.6|12549.6|12556.7|12552.7|12528.6|12524.6|1852
1743691200000|2025-04-03 14:40:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12534.8|12530.8|2153
1743691500000|2025-04-03 14:45:00|12553.6|12549.6|12559.8|12555.8|12566.1|12562.1|12553.6|12549.6|1437
1743691800000|2025-04-03 14:50:00|12556.7|12552.7|12544.2|12540.2|12562.9|12558.9|12542.6|12538.6|2188
1743692100000|2025-04-03 14:55:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12528.6|12524.6|3197
1743692400000|2025-04-03 15:00:00|12547.3|12543.3|12559.8|12555.8|12562.9|12558.9|12537.9|12533.9|2486
1743692700000|2025-04-03 15:05:00|12558.3|12554.3|12566.1|12562.1|12569.2|12565.2|12550.4|12546.4|2347
1743693000000|2025-04-03 15:10:00|12569.2|12565.2|12547.3|12543.3|12569.2|12565.2|12531.7|12527.7|2695
1743693300000|2025-04-03 15:15:00|12544.2|12540.2|12528.6|12524.6|12544.2|12540.2|12522.3|12518.3|3162
1743693600000|2025-04-03 15:20:00|12525.4|12521.4|12522.3|12518.3|12537.9|12533.9|12516.1|12512.1|2308
1743693900000|2025-04-03 15:25:00|12525.4|12521.4|12512.9|12508.9|12525.4|12521.4|12506.7|12502.7|2183
1743694200000|2025-04-03 15:30:00|12509.8|12505.8|12512.9|12508.9|12528.6|12524.6|12509.8|12505.8|2491
1743694500000|2025-04-03 15:35:00|12509.8|12505.8|12506.7|12502.7|12522.3|12518.3|12500.4|12496.4|2906
1743694800000|2025-04-03 15:40:00|12503.6|12499.6|12494.2|12490.2|12509.8|12505.8|12491.1|12487.1|2443
1743695100000|2025-04-03 15:45:00|12492.6|12488.6|12489.5|12485.5|12512.9|12508.9|12484.8|12480.8|2626
1743695400000|2025-04-03 15:50:00|12487.9|12483.9|12478.6|12474.6|12503.6|12499.6|12478.6|12474.6|1881
1743695700000|2025-04-03 15:55:00|12481.7|12477.7|12487.9|12483.9|12487.9|12483.9|12475.4|12471.4|1899
1743696000000|2025-04-03 16:00:00|12484.8|12480.8|12484.8|12480.8|12491.1|12487.1|12469.2|12465.2|2414
1743696300000|2025-04-03 16:05:00|12483.3|12479.3|12478.6|12474.6|12487.9|12483.9|12472.3|12468.3|2181
1743696600000|2025-04-03 16:10:00|12475.4|12471.4|12466.1|12462.1|12481.7|12477.7|12459.8|12455.8|2696
1743696900000|2025-04-03 16:15:00|12462.9|12458.9|12462.9|12458.9|12475.4|12471.4|12462.9|12458.9|1560
1743697200000|2025-04-03 16:20:00|12464.5|12460.5|12462.9|12458.9|12475.4|12471.4|12462.9|12458.9|1467
1743697500000|2025-04-03 16:25:00|12466.1|12462.1|12478.6|12474.6|12484.8|12480.8|12462.9|12458.9|1764
1743697800000|2025-04-03 16:30:00|12475.4|12471.4|12491.1|12487.1|12491.1|12487.1|12466.1|12462.1|2252
1743698100000|2025-04-03 16:35:00|12487.9|12483.9|12491.1|12487.1|12497.3|12493.3|12484.8|12480.8|1182
1743698400000|2025-04-03 16:40:00|12494.2|12490.2|12478.6|12474.6|12494.2|12490.2|12469.2|12465.2|1179
1743698700000|2025-04-03 16:45:00|12475.4|12471.4|12487.9|12483.9|12491.1|12487.1|12475.4|12471.4|1688
1743699000000|2025-04-03 16:50:00|12491.1|12487.1|12500.4|12496.4|12506.7|12502.7|12487.9|12483.9|969
1743699300000|2025-04-03 16:55:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|1207
1743699600000|2025-04-03 17:00:00|12500.4|12496.4|12500.4|12496.4|12509.8|12505.8|12497.3|12493.3|1157
1743699900000|2025-04-03 17:05:00|12498.9|12494.9|12503.6|12499.6|12506.7|12502.7|12491.1|12487.1|1138
1743700200000|2025-04-03 17:10:00|12506.7|12502.7|12509.8|12505.8|12516.1|12512.1|12503.6|12499.6|1088
1743700500000|2025-04-03 17:15:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|1026
1743700800000|2025-04-03 17:20:00|12512.9|12508.9|12516.1|12512.1|12522.3|12518.3|12509.8|12505.8|1175
1743701100000|2025-04-03 17:25:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|1465
1743701400000|2025-04-03 17:30:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|1126
1743701700000|2025-04-03 17:35:00|12509.8|12505.8|12494.2|12490.2|12509.8|12505.8|12487.9|12483.9|1541
1743702000000|2025-04-03 17:40:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|1209
1743702300000|2025-04-03 17:45:00|12497.3|12493.3|12506.7|12502.7|12506.7|12502.7|12494.2|12490.2|1597
1743702600000|2025-04-03 17:50:00|12503.6|12499.6|12512.9|12508.9|12519.2|12515.2|12503.6|12499.6|1497
1743702900000|2025-04-03 17:55:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12509.8|12505.8|607
1743703200000|2025-04-03 18:00:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|2171
1743703500000|2025-04-03 18:05:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|633
1743703800000|2025-04-03 18:10:00|12512.9|12508.9|12516.1|12512.1|12522.3|12518.3|12509.8|12505.8|1229
1743704100000|2025-04-03 18:15:00|12519.2|12515.2|12506.7|12502.7|12519.2|12515.2|12506.7|12502.7|843
1743704400000|2025-04-03 18:20:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12497.3|12493.3|667
1743704700000|2025-04-03 18:25:00|12506.7|12502.7|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|1203
1743705000000|2025-04-03 18:30:00|12497.3|12493.3|12500.4|12496.4|12506.7|12502.7|12494.2|12490.2|1481
1743705300000|2025-04-03 18:35:00|12503.6|12499.6|12491.1|12487.1|12503.6|12499.6|12491.1|12487.1|675
1743705600000|2025-04-03 18:40:00|12494.2|12490.2|12481.7|12477.7|12494.2|12490.2|12478.6|12474.6|1819
1743705900000|2025-04-03 18:45:00|12483.3|12479.3|12478.6|12474.6|12487.9|12483.9|12475.4|12471.4|1497
1743706200000|2025-04-03 18:50:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12475.4|12471.4|1832
1743706500000|2025-04-03 18:55:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12478.6|12474.6|2959
1743706800000|2025-04-03 19:00:00|12481.7|12477.7|12487.9|12483.9|12487.9|12483.9|12478.6|12474.6|1504
1743707100000|2025-04-03 19:05:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12478.6|12474.6|535
1743707400000|2025-04-03 19:10:00|12484.8|12480.8|12481.7|12477.7|12491.1|12487.1|12478.6|12474.6|1085
1743707700000|2025-04-03 19:15:00|12478.6|12474.6|12487.9|12483.9|12494.2|12490.2|12478.6|12474.6|1421
1743708000000|2025-04-03 19:20:00|12484.8|12480.8|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|1670
1743708300000|2025-04-03 19:25:00|12491.1|12487.1|12481.7|12477.7|12491.1|12487.1|12478.6|12474.6|1216
1743708600000|2025-04-03 19:30:00|12484.8|12480.8|12489.5|12485.5|12491.1|12487.1|12481.7|12477.7|1173
1743708900000|2025-04-03 19:35:00|12491.1|12487.1|12475.4|12471.4|12494.2|12490.2|12475.4|12471.4|1065
1743709200000|2025-04-03 19:40:00|12472.3|12468.3|12469.2|12465.2|12478.6|12474.6|12466.1|12462.1|2758
1743709500000|2025-04-03 19:45:00|12466.1|12462.1|12478.6|12474.6|12481.7|12477.7|12466.1|12462.1|1709
1743709800000|2025-04-03 19:50:00|12481.7|12477.7|12481.7|12477.7|12487.9|12483.9|12475.4|12471.4|2639
1743710100000|2025-04-03 19:55:00|12484.8|12480.8|12469.2|12465.2|12484.8|12480.8|12469.2|12465.2|3924
1743710400000|2025-04-03 20:00:00|12472.3|12468.3|12494.2|12490.2|12494.2|12490.2|12472.3|12468.3|3677
1743710700000|2025-04-03 20:05:00|12497.3|12493.3|12491.1|12487.1|12500.4|12496.4|12491.1|12487.1|1649
1743711000000|2025-04-03 20:10:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|810
1743711300000|2025-04-03 20:15:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|456
1743711600000|2025-04-03 20:20:00|12497.3|12493.3|12503.6|12499.6|12506.7|12502.7|12494.2|12490.2|1700
1743711900000|2025-04-03 20:25:00|12506.7|12502.7|12519.2|12515.2|12519.2|12515.2|12506.7|12502.7|2226
1743712200000|2025-04-03 20:30:00|12516.1|12512.1|12506.7|12502.7|12516.1|12512.1|12503.6|12499.6|1129
1743712500000|2025-04-03 20:35:00|12509.8|12505.8|12506.7|12502.7|12516.1|12512.1|12506.7|12502.7|1676
1743712800000|2025-04-03 20:40:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|477
1743713100000|2025-04-03 20:45:00|12503.6|12499.6|12512.9|12508.9|12512.9|12508.9|12503.6|12499.6|422
1743713400000|2025-04-03 20:50:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|974
1743713700000|2025-04-03 20:55:00|12509.8|12505.8|12514.5|12510.5|12516.1|12512.1|12509.8|12505.8|596
1743717600000|2025-04-03 22:00:00|12509.8|12505.8|12500.4|12496.4|12509.8|12505.8|12500.4|12496.4|44
1743717900000|2025-04-03 22:05:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|149
1743718200000|2025-04-03 22:10:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|122
1743718500000|2025-04-03 22:15:00|12502|12498|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|99
1743718800000|2025-04-03 22:20:00|12508.3|12504.3|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|114
1743719100000|2025-04-03 22:25:00|12509.8|12505.8|12509.8|12505.8|12519.2|12515.2|12506.7|12502.7|133
1743719400000|2025-04-03 22:30:00|12506.7|12502.7|12516.1|12512.1|12516.1|12512.1|12503.6|12499.6|255
1743719700000|2025-04-03 22:35:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|155
1743720000000|2025-04-03 22:40:00|12514.5|12510.5|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|82
1743720300000|2025-04-03 22:45:00|12517.6|12513.6|12519.2|12515.2|12519.2|12515.2|12511.4|12507.4|46
1743720600000|2025-04-03 22:50:00|12520.8|12516.8|12512.9|12508.9|12522.3|12518.3|12512.9|12508.9|231
1743720900000|2025-04-03 22:55:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|72
1743721200000|2025-04-03 23:00:00|12514.5|12510.5|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|75
1743721500000|2025-04-03 23:05:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|81
1743721800000|2025-04-03 23:10:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|83
1743722100000|2025-04-03 23:15:00|12523.9|12519.9|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|47
1743722400000|2025-04-03 23:20:00|12523.9|12519.9|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|39
1743722700000|2025-04-03 23:25:00|12519.2|12515.2|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|142
1743723000000|2025-04-03 23:30:00|12514.5|12510.5|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|141
1743723300000|2025-04-03 23:35:00|12512.9|12508.9|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|57
1743723600000|2025-04-03 23:40:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|45
1743723900000|2025-04-03 23:45:00|12517.6|12513.6|12500.4|12496.4|12519.2|12515.2|12500.4|12496.4|316
1743724200000|2025-04-03 23:50:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|177
1743724500000|2025-04-03 23:55:00|12502|12498|12494.2|12490.2|12506.7|12502.7|12494.2|12490.2|227
1743724800000|2025-04-04 00:00:00|12491.1|12487.1|12487.9|12483.9|12497.3|12493.3|12484.8|12480.8|244
1743725100000|2025-04-04 00:05:00|12491.1|12487.1|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|186
1743725400000|2025-04-04 00:10:00|12497.3|12493.3|12503.6|12499.6|12508.3|12504.3|12497.3|12493.3|206
1743725700000|2025-04-04 00:15:00|12505.1|12501.1|12509.8|12505.8|12512.9|12508.9|12500.4|12496.4|174
1743726000000|2025-04-04 00:20:00|12508.3|12504.3|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|148
1743726300000|2025-04-04 00:25:00|12511.4|12507.4|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|295
1743726600000|2025-04-04 00:30:00|12509.8|12505.8|12519.2|12515.2|12519.2|12515.2|12506.7|12502.7|184
1743726900000|2025-04-04 00:35:00|12520.8|12516.8|12519.2|12515.2|12527|12523|12519.2|12515.2|181
1743727200000|2025-04-04 00:40:00|12520.8|12516.8|12523.9|12519.9|12525.4|12521.4|12519.2|12515.2|177
1743727500000|2025-04-04 00:45:00|12525.4|12521.4|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|261
1743727800000|2025-04-04 00:50:00|12523.9|12519.9|12531.7|12527.7|12534.8|12530.8|12522.3|12518.3|230
1743728100000|2025-04-04 00:55:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|148
1743728400000|2025-04-04 01:00:00|12533.3|12529.3|12544.2|12540.2|12544.2|12540.2|12531.7|12527.7|404
1743728700000|2025-04-04 01:05:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|511
1743729000000|2025-04-04 01:10:00|12553.6|12549.6|12555.1|12551.1|12555.1|12551.1|12550.4|12546.4|382
1743729300000|2025-04-04 01:15:00|12553.6|12549.6|12544.2|12540.2|12553.6|12549.6|12544.2|12540.2|443
1743729600000|2025-04-04 01:20:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|368
1743729900000|2025-04-04 01:25:00|12544.2|12540.2|12553.6|12549.6|12553.6|12549.6|12541.1|12537.1|341
1743730200000|2025-04-04 01:30:00|12552|12548|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|133
1743730500000|2025-04-04 01:35:00|12552|12548|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|351
1743730800000|2025-04-04 01:40:00|12552|12548|12550.4|12546.4|12555.1|12551.1|12550.4|12546.4|186
1743731100000|2025-04-04 01:45:00|12553.6|12549.6|12552|12548|12553.6|12549.6|12550.4|12546.4|223
1743731400000|2025-04-04 01:50:00|12550.4|12546.4|12555.1|12551.1|12559.8|12555.8|12550.4|12546.4|240
1743731700000|2025-04-04 01:55:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12552|12548|132
1743732000000|2025-04-04 02:00:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|110
1743732300000|2025-04-04 02:05:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|113
1743732600000|2025-04-04 02:10:00|12555.1|12551.1|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|137
1743732900000|2025-04-04 02:15:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|101
1743733200000|2025-04-04 02:20:00|12555.1|12551.1|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|195
1743733500000|2025-04-04 02:25:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|268
1743733800000|2025-04-04 02:30:00|12566.1|12562.1|12566.1|12562.1|12575.4|12571.4|12566.1|12562.1|362
1743734100000|2025-04-04 02:35:00|12567.6|12563.6|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|344
1743734400000|2025-04-04 02:40:00|12567.6|12563.6|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|107
1743734700000|2025-04-04 02:45:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|106
1743735000000|2025-04-04 02:50:00|12573.9|12569.9|12573.9|12569.9|12575.4|12571.4|12572.3|12568.3|197
1743735300000|2025-04-04 02:55:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|159
1743735600000|2025-04-04 03:00:00|12577|12573|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|305
1743735900000|2025-04-04 03:05:00|12583.3|12579.3|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|80
1743736200000|2025-04-04 03:10:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|184
1743736500000|2025-04-04 03:15:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|159
1743736800000|2025-04-04 03:20:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|308
1743737100000|2025-04-04 03:25:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|96
1743737400000|2025-04-04 03:30:00|12591.1|12587.1|12603.6|12599.6|12606.7|12602.7|12591.1|12587.1|1056
1743737700000|2025-04-04 03:35:00|12600.4|12596.4|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|638
1743738000000|2025-04-04 03:40:00|12603.6|12599.6|12609.8|12605.8|12612.9|12608.9|12600.4|12596.4|415
1743738300000|2025-04-04 03:45:00|12608.3|12604.3|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|237
1743738600000|2025-04-04 03:50:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|437
1743738900000|2025-04-04 03:55:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|311
1743739200000|2025-04-04 04:00:00|12605.1|12601.1|12603.6|12599.6|12611.4|12607.4|12603.6|12599.6|139
1743739500000|2025-04-04 04:05:00|12600.4|12596.4|12600.4|12596.4|12609.8|12605.8|12600.4|12596.4|245
1743739800000|2025-04-04 04:10:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|384
1743740100000|2025-04-04 04:15:00|12606.7|12602.7|12609.8|12605.8|12611.4|12607.4|12603.6|12599.6|234
1743740400000|2025-04-04 04:20:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|276
1743740700000|2025-04-04 04:25:00|12611.4|12607.4|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|359
1743741000000|2025-04-04 04:30:00|12603.6|12599.6|12600.4|12596.4|12609.8|12605.8|12600.4|12596.4|501
1743741300000|2025-04-04 04:35:00|12603.6|12599.6|12606.7|12602.7|12608.3|12604.3|12603.6|12599.6|166
1743741600000|2025-04-04 04:40:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|245
1743741900000|2025-04-04 04:45:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|314
1743742200000|2025-04-04 04:50:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|111
1743742500000|2025-04-04 04:55:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|206
1743742800000|2025-04-04 05:00:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|245
1743743100000|2025-04-04 05:05:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|345
1743743400000|2025-04-04 05:10:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|272
1743743700000|2025-04-04 05:15:00|12612.9|12608.9|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|433
1743744000000|2025-04-04 05:20:00|12605.1|12601.1|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|200
1743744300000|2025-04-04 05:25:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|401
1743744600000|2025-04-04 05:30:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|243
1743744900000|2025-04-04 05:35:00|12602|12598|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|280
1743745200000|2025-04-04 05:40:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|179
1743745500000|2025-04-04 05:45:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|440
1743745800000|2025-04-04 05:50:00|12594.2|12590.2|12594.2|12590.2|12598.9|12594.9|12594.2|12590.2|164
1743746100000|2025-04-04 05:55:00|12595.8|12591.8|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|214
1743746400000|2025-04-04 06:00:00|12597.3|12593.3|12598.9|12594.9|12603.6|12599.6|12597.3|12593.3|323
1743746700000|2025-04-04 06:05:00|12597.3|12593.3|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|197
1743747000000|2025-04-04 06:10:00|12598.9|12594.9|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|178
1743747300000|2025-04-04 06:15:00|12598.9|12594.9|12609.8|12605.8|12609.8|12605.8|12597.3|12593.3|373
1743747600000|2025-04-04 06:20:00|12611.4|12607.4|12620.8|12616.8|12620.8|12616.8|12609.8|12605.8|438
1743747900000|2025-04-04 06:25:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12616.1|12612.1|575
1743748200000|2025-04-04 06:30:00|12628.6|12624.6|12637.9|12633.9|12641.1|12637.1|12628.6|12624.6|855
1743748500000|2025-04-04 06:35:00|12634.8|12630.8|12634.8|12630.8|12641.1|12637.1|12628.6|12624.6|599
1743748800000|2025-04-04 06:40:00|12633.3|12629.3|12647.3|12643.3|12647.3|12643.3|12631.7|12627.7|493
1743749100000|2025-04-04 06:45:00|12645.8|12641.8|12644.2|12640.2|12653.6|12649.6|12641.1|12637.1|715
1743749400000|2025-04-04 06:50:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|533
1743749700000|2025-04-04 06:55:00|12644.2|12640.2|12666.1|12662.1|12666.1|12662.1|12644.2|12640.2|1140
1743750000000|2025-04-04 07:00:00|12669.2|12665.2|12678.6|12674.6|12678.6|12674.6|12666.1|12662.1|1681
1743750300000|2025-04-04 07:05:00|12675.4|12671.4|12681.7|12677.7|12681.7|12677.7|12669.2|12665.2|703
1743750600000|2025-04-04 07:10:00|12680.1|12676.1|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|1157
1743750900000|2025-04-04 07:15:00|12675.4|12671.4|12691.1|12687.1|12694.2|12690.2|12675.4|12671.4|1206
1743751200000|2025-04-04 07:20:00|12694.2|12690.2|12678.6|12674.6|12694.2|12690.2|12675.4|12671.4|1235
1743751500000|2025-04-04 07:25:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|625
1743751800000|2025-04-04 07:30:00|12675.4|12671.4|12687.9|12683.9|12694.2|12690.2|12675.4|12671.4|818
1743752100000|2025-04-04 07:35:00|12684.8|12680.8|12703.6|12699.6|12706.7|12702.7|12678.6|12674.6|1382
1743752400000|2025-04-04 07:40:00|12705.1|12701.1|12691.1|12687.1|12709.8|12705.8|12687.9|12683.9|974
1743752700000|2025-04-04 07:45:00|12687.9|12683.9|12681.7|12677.7|12694.2|12690.2|12681.7|12677.7|1666
1743753000000|2025-04-04 07:50:00|12678.6|12674.6|12687.9|12683.9|12691.1|12687.1|12675.4|12671.4|1147
1743753300000|2025-04-04 07:55:00|12691.1|12687.1|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|1359
1743753600000|2025-04-04 08:00:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12675.4|12671.4|1153
1743753900000|2025-04-04 08:05:00|12691.1|12687.1|12687.9|12683.9|12697.3|12693.3|12684.8|12680.8|849
1743754200000|2025-04-04 08:10:00|12684.8|12680.8|12694.2|12690.2|12697.3|12693.3|12684.8|12680.8|1270
1743754500000|2025-04-04 08:15:00|12692.6|12688.6|12684.8|12680.8|12697.3|12693.3|12684.8|12680.8|760
1743754800000|2025-04-04 08:20:00|12681.7|12677.7|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|711
1743755100000|2025-04-04 08:25:00|12686.4|12682.4|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|599
1743755400000|2025-04-04 08:30:00|12684.8|12680.8|12697.3|12693.3|12700.4|12696.4|12684.8|12680.8|652
1743755700000|2025-04-04 08:35:00|12700.4|12696.4|12687.9|12683.9|12703.6|12699.6|12687.9|12683.9|564
1743756000000|2025-04-04 08:40:00|12684.8|12680.8|12691.1|12687.1|12694.2|12690.2|12684.8|12680.8|651
1743756300000|2025-04-04 08:45:00|12687.9|12683.9|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|566
1743756600000|2025-04-04 08:50:00|12687.9|12683.9|12691.1|12687.1|12697.3|12693.3|12684.8|12680.8|621
1743756900000|2025-04-04 08:55:00|12692.6|12688.6|12697.3|12693.3|12709.8|12705.8|12691.1|12687.1|1085
1743757200000|2025-04-04 09:00:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12697.3|12693.3|768
1743757500000|2025-04-04 09:05:00|12706.7|12702.7|12691.1|12687.1|12712.9|12708.9|12687.9|12683.9|791
1743757800000|2025-04-04 09:10:00|12694.2|12690.2|12700.4|12696.4|12703.6|12699.6|12694.2|12690.2|493
1743758100000|2025-04-04 09:15:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12687.9|12683.9|729
1743758400000|2025-04-04 09:20:00|12695.8|12691.8|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|676
1743758700000|2025-04-04 09:25:00|12694.2|12690.2|12703.6|12699.6|12706.7|12702.7|12687.9|12683.9|582
1743759000000|2025-04-04 09:30:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12694.2|12690.2|642
1743759300000|2025-04-04 09:35:00|12694.2|12690.2|12700.4|12696.4|12703.6|12699.6|12691.1|12687.1|525
1743759600000|2025-04-04 09:40:00|12703.6|12699.6|12697.3|12693.3|12703.6|12699.6|12694.2|12690.2|1040
1743759900000|2025-04-04 09:45:00|12700.4|12696.4|12681.7|12677.7|12700.4|12696.4|12678.6|12674.6|812
1743760200000|2025-04-04 09:50:00|12684.8|12680.8|12697.3|12693.3|12697.3|12693.3|12684.8|12680.8|698
1743760500000|2025-04-04 09:55:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12697.3|12693.3|245
1743760800000|2025-04-04 10:00:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|627
1743761100000|2025-04-04 10:05:00|12706.7|12702.7|12741.1|12737.1|12741.1|12737.1|12700.4|12696.4|3570
1743761400000|2025-04-04 10:10:00|12737.9|12733.9|12744.2|12740.2|12759.8|12755.8|12734.8|12730.8|1969
1743761700000|2025-04-04 10:15:00|12747.3|12743.3|12747.3|12743.3|12759.8|12755.8|12744.2|12740.2|1876
1743762000000|2025-04-04 10:20:00|12744.2|12740.2|12750.4|12746.4|12756.7|12752.7|12744.2|12740.2|1946
1743762300000|2025-04-04 10:25:00|12747.3|12743.3|12762.9|12758.9|12762.9|12758.9|12744.2|12740.2|1442
1743762600000|2025-04-04 10:30:00|12759.8|12755.8|12766.1|12762.1|12778.6|12774.6|12750.4|12746.4|2089
1743762900000|2025-04-04 10:35:00|12764.5|12760.5|12759.8|12755.8|12769.2|12765.2|12753.6|12749.6|1289
1743763200000|2025-04-04 10:40:00|12762.9|12758.9|12775.4|12771.4|12775.4|12771.4|12756.7|12752.7|1227
1743763500000|2025-04-04 10:45:00|12773.9|12769.9|12769.2|12765.2|12787.9|12783.9|12762.9|12758.9|1664
1743763800000|2025-04-04 10:50:00|12767.6|12763.6|12753.6|12749.6|12770.8|12766.8|12753.6|12749.6|1285
1743764100000|2025-04-04 10:55:00|12750.4|12746.4|12741.1|12737.1|12762.9|12758.9|12741.1|12737.1|1430
1743764400000|2025-04-04 11:00:00|12744.2|12740.2|12737.9|12733.9|12744.2|12740.2|12725.4|12721.4|1148
1743764700000|2025-04-04 11:05:00|12734.8|12730.8|12756.7|12752.7|12756.7|12752.7|12734.8|12730.8|1326
1743765000000|2025-04-04 11:10:00|12753.6|12749.6|12759.8|12755.8|12766.1|12762.1|12750.4|12746.4|1220
1743765300000|2025-04-04 11:15:00|12762.9|12758.9|12762.9|12758.9|12772.3|12768.3|12756.7|12752.7|1544
1743765600000|2025-04-04 11:20:00|12766.1|12762.1|12778.6|12774.6|12781.7|12777.7|12762.9|12758.9|1493
1743765900000|2025-04-04 11:25:00|12781.7|12777.7|12791.1|12787.1|12794.2|12790.2|12772.3|12768.3|1428
1743766200000|2025-04-04 11:30:00|12787.9|12783.9|12778.6|12774.6|12803.6|12799.6|12772.3|12768.3|1656
1743766500000|2025-04-04 11:35:00|12777|12773|12769.2|12765.2|12791.1|12787.1|12769.2|12765.2|2705
1743766800000|2025-04-04 11:40:00|12766.1|12762.1|12794.2|12790.2|12797.3|12793.3|12759.8|12755.8|2324
1743767100000|2025-04-04 11:45:00|12791.1|12787.1|12778.6|12774.6|12794.2|12790.2|12775.4|12771.4|1726
1743767400000|2025-04-04 11:50:00|12775.4|12771.4|12766.1|12762.1|12781.7|12777.7|12766.1|12762.1|2692
1743767700000|2025-04-04 11:55:00|12769.2|12765.2|12753.6|12749.6|12772.3|12768.3|12753.6|12749.6|2277
1743768000000|2025-04-04 12:00:00|12756.7|12752.7|12778.6|12774.6|12778.6|12774.6|12750.4|12746.4|2024
1743768300000|2025-04-04 12:05:00|12775.4|12771.4|12772.3|12768.3|12784.8|12780.8|12772.3|12768.3|2252
1743768600000|2025-04-04 12:10:00|12773.9|12769.9|12750.4|12746.4|12775.4|12771.4|12750.4|12746.4|1342
1743768900000|2025-04-04 12:15:00|12747.3|12743.3|12755.1|12751.1|12756.7|12752.7|12741.1|12737.1|2454
1743769200000|2025-04-04 12:20:00|12756.7|12752.7|12787.9|12783.9|12791.1|12787.1|12756.7|12752.7|2474
1743769500000|2025-04-04 12:25:00|12786.4|12782.4|12794.2|12790.2|12797.3|12793.3|12770.8|12766.8|1720
1743769800000|2025-04-04 12:30:00|12795.8|12791.8|12773.9|12769.9|12809.8|12805.8|12772.3|12768.3|3977
1743770100000|2025-04-04 12:35:00|12772.3|12768.3|12791.1|12787.1|12795.8|12791.8|12762.9|12758.9|3978
1743770400000|2025-04-04 12:40:00|12794.2|12790.2|12772.3|12768.3|12800.4|12796.4|12769.2|12765.2|2639
1743770700000|2025-04-04 12:45:00|12775.4|12771.4|12750.4|12746.4|12781.7|12777.7|12741.1|12737.1|3450
1743771000000|2025-04-04 12:50:00|12753.6|12749.6|12719.2|12715.2|12766.1|12762.1|12716.1|12712.1|3539
1743771300000|2025-04-04 12:55:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12703.6|12699.6|3337
1743771600000|2025-04-04 13:00:00|12716.1|12712.1|12706.7|12702.7|12731.7|12727.7|12703.6|12699.6|3446
1743771900000|2025-04-04 13:05:00|12709.8|12705.8|12741.1|12737.1|12747.3|12743.3|12706.7|12702.7|3194
1743772200000|2025-04-04 13:10:00|12744.2|12740.2|12766.1|12762.1|12766.1|12762.1|12741.1|12737.1|3030
1743772500000|2025-04-04 13:15:00|12762.9|12758.9|12756.7|12752.7|12778.6|12774.6|12756.7|12752.7|2645
1743772800000|2025-04-04 13:20:00|12753.6|12749.6|12728.6|12724.6|12762.9|12758.9|12728.6|12724.6|2076
1743773100000|2025-04-04 13:25:00|12725.4|12721.4|12725.4|12721.4|12753.6|12749.6|12719.2|12715.2|2303
1743773400000|2025-04-04 13:30:00|12723.9|12719.9|12706.7|12702.7|12731.7|12727.7|12687.9|12683.9|3730
1743773700000|2025-04-04 13:35:00|12703.6|12699.6|12697.3|12693.3|12731.7|12727.7|12694.2|12690.2|3671
1743774000000|2025-04-04 13:40:00|12694.2|12690.2|12695.8|12691.8|12719.2|12715.2|12675.4|12671.4|3205
1743774300000|2025-04-04 13:45:00|12694.2|12690.2|12678.6|12674.6|12706.7|12702.7|12666.1|12662.1|3429
1743774600000|2025-04-04 13:50:00|12681.7|12677.7|12669.2|12665.2|12687.9|12683.9|12659.8|12655.8|5125
1743774900000|2025-04-04 13:55:00|12666.1|12662.1|12647.3|12643.3|12678.6|12674.6|12641.1|12637.1|3301
1743775200000|2025-04-04 14:00:00|12644.2|12640.2|12653.6|12649.6|12675.4|12671.4|12644.2|12640.2|3476
1743775500000|2025-04-04 14:05:00|12650.4|12646.4|12666.1|12662.1|12672.3|12668.3|12647.3|12643.3|3330
1743775800000|2025-04-04 14:10:00|12669.2|12665.2|12691.1|12687.1|12694.2|12690.2|12666.1|12662.1|2442
1743776100000|2025-04-04 14:15:00|12694.2|12690.2|12697.3|12693.3|12706.7|12702.7|12687.9|12683.9|3687
1743776400000|2025-04-04 14:20:00|12694.2|12690.2|12725.4|12721.4|12731.7|12727.7|12691.1|12687.1|2299
1743776700000|2025-04-04 14:25:00|12728.6|12724.6|12744.2|12740.2|12750.4|12746.4|12722.3|12718.3|3081
1743777000000|2025-04-04 14:30:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12730.1|12726.1|2180
1743777300000|2025-04-04 14:35:00|12750.4|12746.4|12737.9|12733.9|12762.9|12758.9|12734.8|12730.8|3401
1743777600000|2025-04-04 14:40:00|12734.8|12730.8|12756.7|12752.7|12759.8|12755.8|12728.6|12724.6|2458
1743777900000|2025-04-04 14:45:00|12759.8|12755.8|12766.1|12762.1|12769.2|12765.2|12753.6|12749.6|2011
1743778200000|2025-04-04 14:50:00|12762.9|12758.9|12741.1|12737.1|12775.4|12771.4|12731.7|12727.7|5252
1743778500000|2025-04-04 14:55:00|12737.9|12733.9|12728.6|12724.6|12747.3|12743.3|12728.6|12724.6|2842
1743778800000|2025-04-04 15:00:00|12731.7|12727.7|12678.6|12674.6|12744.2|12740.2|12675.4|12671.4|5653
1743779100000|2025-04-04 15:05:00|12675.4|12671.4|12687.9|12683.9|12709.8|12705.8|12672.3|12668.3|5468
1743779400000|2025-04-04 15:10:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12672.3|12668.3|2901
1743779700000|2025-04-04 15:15:00|12683.3|12679.3|12681.7|12677.7|12683.3|12679.3|12656.7|12652.7|2893
1743780000000|2025-04-04 15:20:00|12678.6|12674.6|12687.9|12683.9|12694.2|12690.2|12669.2|12665.2|2278
1743780300000|2025-04-04 15:25:00|12691.1|12687.1|12716.1|12712.1|12716.1|12712.1|12659.8|12655.8|3674
1743780600000|2025-04-04 15:30:00|12712.9|12708.9|12716.1|12712.1|12719.2|12715.2|12703.6|12699.6|2745
1743780900000|2025-04-04 15:35:00|12712.9|12708.9|12731.7|12727.7|12734.8|12730.8|12712.9|12708.9|2354
1743781200000|2025-04-04 15:40:00|12734.8|12730.8|12719.2|12715.2|12737.9|12733.9|12716.1|12712.1|2141
1743781500000|2025-04-04 15:45:00|12722.3|12718.3|12706.7|12702.7|12734.8|12730.8|12700.4|12696.4|2205
1743781800000|2025-04-04 15:50:00|12709.8|12705.8|12719.2|12715.2|12728.6|12724.6|12700.4|12696.4|2524
1743782100000|2025-04-04 15:55:00|12716.1|12712.1|12741.1|12737.1|12741.1|12737.1|12712.9|12708.9|2330
1743782400000|2025-04-04 16:00:00|12737.9|12733.9|12737.9|12733.9|12744.2|12740.2|12728.6|12724.6|2031
1743782700000|2025-04-04 16:05:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12725.4|12721.4|2385
1743783000000|2025-04-04 16:10:00|12741.1|12737.1|12719.2|12715.2|12744.2|12740.2|12712.9|12708.9|2941
1743783300000|2025-04-04 16:15:00|12716.1|12712.1|12753.6|12749.6|12759.8|12755.8|12712.9|12708.9|3707
1743783600000|2025-04-04 16:20:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12747.3|12743.3|3128
1743783900000|2025-04-04 16:25:00|12753.6|12749.6|12753.6|12749.6|12759.8|12755.8|12747.3|12743.3|1977
1743784200000|2025-04-04 16:30:00|12750.4|12746.4|12766.1|12762.1|12766.1|12762.1|12750.4|12746.4|1774
1743784500000|2025-04-04 16:35:00|12762.9|12758.9|12741.1|12737.1|12762.9|12758.9|12737.9|12733.9|1922
1743784800000|2025-04-04 16:40:00|12737.9|12733.9|12759.8|12755.8|12759.8|12755.8|12734.8|12730.8|1759
1743785100000|2025-04-04 16:45:00|12762.9|12758.9|12769.2|12765.2|12772.3|12768.3|12759.8|12755.8|2178
1743785400000|2025-04-04 16:50:00|12770.8|12766.8|12753.6|12749.6|12772.3|12768.3|12753.6|12749.6|1344
1743785700000|2025-04-04 16:55:00|12750.4|12746.4|12737.9|12733.9|12753.6|12749.6|12733.3|12729.3|1902
1743786000000|2025-04-04 17:00:00|12734.8|12730.8|12722.3|12718.3|12737.9|12733.9|12719.2|12715.2|1439
1743786300000|2025-04-04 17:05:00|12719.2|12715.2|12734.8|12730.8|12744.2|12740.2|12719.2|12715.2|2553
1743786600000|2025-04-04 17:10:00|12731.7|12727.7|12753.6|12749.6|12759.8|12755.8|12731.7|12727.7|1222
1743786900000|2025-04-04 17:15:00|12756.7|12752.7|12744.2|12740.2|12762.9|12758.9|12741.1|12737.1|2104
1743787200000|2025-04-04 17:20:00|12741.1|12737.1|12722.3|12718.3|12747.3|12743.3|12722.3|12718.3|1913
1743787500000|2025-04-04 17:25:00|12725.4|12721.4|12706.7|12702.7|12725.4|12721.4|12706.7|12702.7|2352
1743787800000|2025-04-04 17:30:00|12709.8|12705.8|12709.8|12705.8|12725.4|12721.4|12706.7|12702.7|2115
1743788100000|2025-04-04 17:35:00|12706.7|12702.7|12675.4|12671.4|12709.8|12705.8|12672.3|12668.3|2433
1743788400000|2025-04-04 17:40:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12662.9|12658.9|2237
1743788700000|2025-04-04 17:45:00|12686.4|12682.4|12662.9|12658.9|12691.1|12687.1|12662.9|12658.9|2817
1743789000000|2025-04-04 17:50:00|12666.1|12662.1|12659.8|12655.8|12675.4|12671.4|12656.7|12652.7|2237
1743789300000|2025-04-04 17:55:00|12662.9|12658.9|12650.4|12646.4|12672.3|12668.3|12647.3|12643.3|2743
1743789600000|2025-04-04 18:00:00|12647.3|12643.3|12637.9|12633.9|12653.6|12649.6|12634.8|12630.8|4073
1743789900000|2025-04-04 18:05:00|12634.8|12630.8|12653.6|12649.6|12659.8|12655.8|12634.8|12630.8|2624
1743790200000|2025-04-04 18:10:00|12656.7|12652.7|12684.8|12680.8|12684.8|12680.8|12656.7|12652.7|2989
1743790500000|2025-04-04 18:15:00|12681.7|12677.7|12691.1|12687.1|12697.3|12693.3|12681.7|12677.7|1436
1743790800000|2025-04-04 18:20:00|12694.2|12690.2|12691.1|12687.1|12697.3|12693.3|12681.7|12677.7|1525
1743791100000|2025-04-04 18:25:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12687.9|12683.9|2022
1743791400000|2025-04-04 18:30:00|12697.3|12693.3|12697.3|12693.3|12706.7|12702.7|12694.2|12690.2|3590
1743791700000|2025-04-04 18:35:00|12694.2|12690.2|12700.4|12696.4|12706.7|12702.7|12687.9|12683.9|1945
1743792000000|2025-04-04 18:40:00|12697.3|12693.3|12706.7|12702.7|12709.8|12705.8|12691.1|12687.1|1532
1743792300000|2025-04-04 18:45:00|12703.6|12699.6|12681.7|12677.7|12709.8|12705.8|12678.6|12674.6|1833
1743792600000|2025-04-04 18:50:00|12678.6|12674.6|12684.8|12680.8|12691.1|12687.1|12666.1|12662.1|2534
1743792900000|2025-04-04 18:55:00|12686.4|12682.4|12684.8|12680.8|12697.3|12693.3|12662.9|12658.9|5094
1743793200000|2025-04-04 19:00:00|12681.7|12677.7|12678.6|12674.6|12691.1|12687.1|12678.6|12674.6|3307
1743793500000|2025-04-04 19:05:00|12681.7|12677.7|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|1775
1743793800000|2025-04-04 19:10:00|12675.4|12671.4|12672.3|12668.3|12681.7|12677.7|12666.1|12662.1|3614
1743794100000|2025-04-04 19:15:00|12669.2|12665.2|12678.6|12674.6|12681.7|12677.7|12666.1|12662.1|1670
1743794400000|2025-04-04 19:20:00|12675.4|12671.4|12659.8|12655.8|12678.6|12674.6|12656.7|12652.7|2969
1743794700000|2025-04-04 19:25:00|12662.9|12658.9|12656.7|12652.7|12666.1|12662.1|12653.6|12649.6|1865
1743795000000|2025-04-04 19:30:00|12659.8|12655.8|12641.1|12637.1|12662.9|12658.9|12641.1|12637.1|2436
1743795300000|2025-04-04 19:35:00|12644.2|12640.2|12637.9|12633.9|12650.4|12646.4|12631.7|12627.7|3121
1743795600000|2025-04-04 19:40:00|12636.4|12632.4|12628.6|12624.6|12644.2|12640.2|12628.6|12624.6|2113
1743795900000|2025-04-04 19:45:00|12625.4|12621.4|12653.6|12649.6|12653.6|12649.6|12619.2|12615.2|2989
1743796200000|2025-04-04 19:50:00|12656.7|12652.7|12641.1|12637.1|12659.8|12655.8|12637.9|12633.9|3585
1743796500000|2025-04-04 19:55:00|12639.5|12635.5|12612.9|12608.9|12644.2|12640.2|12606.7|12602.7|6394
1743796800000|2025-04-04 20:00:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12597.3|12593.3|4805
1743797100000|2025-04-04 20:05:00|12616.1|12612.1|12603.6|12599.6|12616.1|12612.1|12594.2|12590.2|2234
1743797400000|2025-04-04 20:10:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12591.1|12587.1|999
1743797700000|2025-04-04 20:15:00|12603.6|12599.6|12631.7|12627.7|12631.7|12627.7|12603.6|12599.6|899
1743798000000|2025-04-04 20:20:00|12634.8|12630.8|12634.8|12630.8|12647.3|12643.3|12631.7|12627.7|1224
1743798300000|2025-04-04 20:25:00|12631.7|12627.7|12616.1|12612.1|12634.8|12630.8|12612.9|12608.9|970
1743798600000|2025-04-04 20:30:00|12614.5|12610.5|12622.3|12618.3|12622.3|12618.3|12609.8|12605.8|841
1743798900000|2025-04-04 20:35:00|12625.4|12621.4|12622.3|12618.3|12631.7|12627.7|12619.2|12615.2|545
1743799200000|2025-04-04 20:40:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|683
1743799500000|2025-04-04 20:45:00|12625.4|12621.4|12630.1|12626.1|12637.9|12633.9|12625.4|12621.4|583
1743799800000|2025-04-04 20:50:00|12628.6|12624.6|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|392
1743800100000|2025-04-04 20:55:00|12630.1|12626.1|12637.9|12633.9|12641.1|12637.1|12619.2|12615.2|766
1743976800000|2025-04-06 22:00:00|12717.6|12713.6|12802|12798|12847.3|12843.3|12564.5|12560.5|1243
1743977100000|2025-04-06 22:05:00|12803.6|12799.6|12748.9|12744.9|12827|12823|12739.5|12735.5|2830
1743977400000|2025-04-06 22:10:00|12747.3|12743.3|12752|12748|12766.1|12762.1|12714.5|12710.5|549
1743977700000|2025-04-06 22:15:00|12753.6|12749.6|12778.6|12774.6|12781.7|12777.7|12748.9|12744.9|987
1743978000000|2025-04-06 22:20:00|12777|12773|12773.9|12769.9|12806.7|12802.7|12761.4|12757.4|1431
1743978300000|2025-04-06 22:25:00|12772.3|12768.3|12775.4|12771.4|12787.9|12783.9|12756.7|12752.7|457
1743978600000|2025-04-06 22:30:00|12770.8|12766.8|12775.4|12771.4|12778.6|12774.6|12756.7|12752.7|676
1743978900000|2025-04-06 22:35:00|12772.3|12768.3|12777|12773|12787.9|12783.9|12756.7|12752.7|459
1743979200000|2025-04-06 22:40:00|12775.4|12771.4|12797.3|12793.3|12800.4|12796.4|12764.5|12760.5|488
1743979500000|2025-04-06 22:45:00|12794.2|12790.2|12831.7|12827.7|12831.7|12827.7|12787.9|12783.9|466
1743979800000|2025-04-06 22:50:00|12828.6|12824.6|12784.8|12780.8|12828.6|12824.6|12783.3|12779.3|507
1743980100000|2025-04-06 22:55:00|12783.3|12779.3|12784.8|12780.8|12794.2|12790.2|12775.4|12771.4|440
1743980400000|2025-04-06 23:00:00|12783.3|12779.3|12759.8|12755.8|12784.8|12780.8|12756.7|12752.7|477
1743980700000|2025-04-06 23:05:00|12762.9|12758.9|12759.8|12755.8|12772.3|12768.3|12756.7|12752.7|345
1743981000000|2025-04-06 23:10:00|12762.9|12758.9|12750.4|12746.4|12775.4|12771.4|12747.3|12743.3|531
1743981300000|2025-04-06 23:15:00|12748.9|12744.9|12762.9|12758.9|12769.2|12765.2|12748.9|12744.9|283
1743981600000|2025-04-06 23:20:00|12761.4|12757.4|12767.6|12763.6|12775.4|12771.4|12759.8|12755.8|286
1743981900000|2025-04-06 23:25:00|12766.1|12762.1|12750.4|12746.4|12769.2|12765.2|12750.4|12746.4|213
1743982200000|2025-04-06 23:30:00|12752|12748|12755.1|12751.1|12769.2|12765.2|12750.4|12746.4|424
1743982500000|2025-04-06 23:35:00|12756.7|12752.7|12778.6|12774.6|12778.6|12774.6|12744.2|12740.2|612
1743982800000|2025-04-06 23:40:00|12775.4|12771.4|12773.9|12769.9|12781.7|12777.7|12766.1|12762.1|391
1743983100000|2025-04-06 23:45:00|12772.3|12768.3|12797.3|12793.3|12797.3|12793.3|12762.9|12758.9|617
1743983400000|2025-04-06 23:50:00|12802|12798|12812.9|12808.9|12812.9|12808.9|12789.5|12785.5|581
1743983700000|2025-04-06 23:55:00|12814.5|12810.5|12812.9|12808.9|12828.6|12824.6|12803.6|12799.6|468
1743984000000|2025-04-07 00:00:00|12811.4|12807.4|12819.2|12815.2|12819.2|12815.2|12777|12773|862
1743984300000|2025-04-07 00:05:00|12816.1|12812.1|12797.3|12793.3|12816.1|12812.1|12787.9|12783.9|796
1743984600000|2025-04-07 00:10:00|12800.4|12796.4|12787.9|12783.9|12800.4|12796.4|12781.7|12777.7|457
1743984900000|2025-04-07 00:15:00|12784.8|12780.8|12769.2|12765.2|12787.9|12783.9|12766.1|12762.1|527
1743985200000|2025-04-07 00:20:00|12772.3|12768.3|12772.3|12768.3|12778.6|12774.6|12762.9|12758.9|541
1743985500000|2025-04-07 00:25:00|12769.2|12765.2|12759.8|12755.8|12775.4|12771.4|12759.8|12755.8|362
1743985800000|2025-04-07 00:30:00|12761.4|12757.4|12753.6|12749.6|12772.3|12768.3|12747.3|12743.3|502
1743986100000|2025-04-07 00:35:00|12750.4|12746.4|12750.4|12746.4|12756.7|12752.7|12741.1|12737.1|572
1743986400000|2025-04-07 00:40:00|12753.6|12749.6|12766.1|12762.1|12775.4|12771.4|12741.1|12737.1|545
1743986700000|2025-04-07 00:45:00|12769.2|12765.2|12756.7|12752.7|12773.9|12769.9|12750.4|12746.4|528
1743987000000|2025-04-07 00:50:00|12755.1|12751.1|12737.9|12733.9|12756.7|12752.7|12737.9|12733.9|434
1743987300000|2025-04-07 00:55:00|12739.5|12735.5|12730.1|12726.1|12745.8|12741.8|12725.4|12721.4|517
1743987600000|2025-04-07 01:00:00|12728.6|12724.6|12734.8|12730.8|12741.1|12737.1|12722.3|12718.3|772
1743987900000|2025-04-07 01:05:00|12737.9|12733.9|12722.3|12718.3|12741.1|12737.1|12722.3|12718.3|490
1743988200000|2025-04-07 01:10:00|12723.9|12719.9|12722.3|12718.3|12725.4|12721.4|12703.6|12699.6|753
1743988500000|2025-04-07 01:15:00|12720.8|12716.8|12709.8|12705.8|12725.4|12721.4|12703.6|12699.6|755
1743988800000|2025-04-07 01:20:00|12708.3|12704.3|12709.8|12705.8|12716.1|12712.1|12703.6|12699.6|538
1743989100000|2025-04-07 01:25:00|12712.9|12708.9|12705.1|12701.1|12712.9|12708.9|12703.6|12699.6|860
1743989400000|2025-04-07 01:30:00|12706.7|12702.7|12678.6|12674.6|12709.8|12705.8|12669.2|12665.2|840
1743989700000|2025-04-07 01:35:00|12677|12673|12687.9|12683.9|12691.1|12687.1|12672.3|12668.3|1119
1743990000000|2025-04-07 01:40:00|12684.8|12680.8|12697.3|12693.3|12705.1|12701.1|12681.7|12677.7|815
1743990300000|2025-04-07 01:45:00|12695.8|12691.8|12672.3|12668.3|12697.3|12693.3|12669.2|12665.2|1007
1743990600000|2025-04-07 01:50:00|12669.2|12665.2|12641.1|12637.1|12672.3|12668.3|12634.8|12630.8|938
1743990900000|2025-04-07 01:55:00|12642.6|12638.6|12656.7|12652.7|12661.4|12657.4|12642.6|12638.6|929
1743991200000|2025-04-07 02:00:00|12659.8|12655.8|12650.4|12646.4|12666.1|12662.1|12650.4|12646.4|643
1743991500000|2025-04-07 02:05:00|12653.6|12649.6|12666.1|12662.1|12669.2|12665.2|12647.3|12643.3|461
1743991800000|2025-04-07 02:10:00|12662.9|12658.9|12673.9|12669.9|12678.6|12674.6|12662.9|12658.9|621
1743992100000|2025-04-07 02:15:00|12672.3|12668.3|12678.6|12674.6|12687.9|12683.9|12669.2|12665.2|697
1743992400000|2025-04-07 02:20:00|12677|12673|12700.4|12696.4|12703.6|12699.6|12677|12673|633
1743992700000|2025-04-07 02:25:00|12697.3|12693.3|12700.4|12696.4|12706.7|12702.7|12694.2|12690.2|587
1743993000000|2025-04-07 02:30:00|12703.6|12699.6|12684.8|12680.8|12708.3|12704.3|12684.8|12680.8|421
1743993300000|2025-04-07 02:35:00|12687.9|12683.9|12700.4|12696.4|12703.6|12699.6|12687.9|12683.9|551
1743993600000|2025-04-07 02:40:00|12703.6|12699.6|12708.3|12704.3|12709.8|12705.8|12694.2|12690.2|565
1743993900000|2025-04-07 02:45:00|12709.8|12705.8|12697.3|12693.3|12709.8|12705.8|12691.1|12687.1|488
1743994200000|2025-04-07 02:50:00|12694.2|12690.2|12709.8|12705.8|12709.8|12705.8|12694.2|12690.2|324
1743994500000|2025-04-07 02:55:00|12706.7|12702.7|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|500
1743994800000|2025-04-07 03:00:00|12714.5|12710.5|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|469
1743995100000|2025-04-07 03:05:00|12717.6|12713.6|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|363
1743995400000|2025-04-07 03:10:00|12722.3|12718.3|12712.9|12708.9|12722.3|12718.3|12709.8|12705.8|285
1743995700000|2025-04-07 03:15:00|12709.8|12705.8|12703.6|12699.6|12712.9|12708.9|12697.3|12693.3|294
1743996000000|2025-04-07 03:20:00|12702|12698|12712.9|12708.9|12716.1|12712.1|12702|12698|250
1743996300000|2025-04-07 03:25:00|12709.8|12705.8|12703.6|12699.6|12709.8|12705.8|12694.2|12690.2|189
1743996600000|2025-04-07 03:30:00|12706.7|12702.7|12706.7|12702.7|12716.1|12712.1|12706.7|12702.7|312
1743996900000|2025-04-07 03:35:00|12709.8|12705.8|12703.6|12699.6|12709.8|12705.8|12702|12698|527
1743997200000|2025-04-07 03:40:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12691.1|12687.1|260
1743997500000|2025-04-07 03:45:00|12695.8|12691.8|12700.4|12696.4|12706.7|12702.7|12691.1|12687.1|255
1743997800000|2025-04-07 03:50:00|12697.3|12693.3|12687.9|12683.9|12700.4|12696.4|12684.8|12680.8|292
1743998100000|2025-04-07 03:55:00|12689.5|12685.5|12681.7|12677.7|12692.6|12688.6|12678.6|12674.6|337
1743998400000|2025-04-07 04:00:00|12680.1|12676.1|12666.1|12662.1|12681.7|12677.7|12659.8|12655.8|523
1743998700000|2025-04-07 04:05:00|12669.2|12665.2|12670.8|12666.8|12673.9|12669.9|12661.4|12657.4|377
1743999000000|2025-04-07 04:10:00|12672.3|12668.3|12673.9|12669.9|12678.6|12674.6|12667.6|12663.6|404
1743999300000|2025-04-07 04:15:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|379
1743999600000|2025-04-07 04:20:00|12670.8|12666.8|12675.4|12671.4|12684.8|12680.8|12669.2|12665.2|319
1743999900000|2025-04-07 04:25:00|12672.3|12668.3|12684.8|12680.8|12687.9|12683.9|12672.3|12668.3|255
1744000200000|2025-04-07 04:30:00|12683.3|12679.3|12684.8|12680.8|12694.2|12690.2|12681.7|12677.7|228
1744000500000|2025-04-07 04:35:00|12686.4|12682.4|12691.1|12687.1|12694.2|12690.2|12684.8|12680.8|180
1744000800000|2025-04-07 04:40:00|12689.5|12685.5|12700.4|12696.4|12700.4|12696.4|12687.9|12683.9|178
1744001100000|2025-04-07 04:45:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12691.1|12687.1|363
1744001400000|2025-04-07 04:50:00|12692.6|12688.6|12698.9|12694.9|12700.4|12696.4|12691.1|12687.1|311
1744001700000|2025-04-07 04:55:00|12697.3|12693.3|12706.7|12702.7|12706.7|12702.7|12694.2|12690.2|121
1744002000000|2025-04-07 05:00:00|12703.6|12699.6|12703.6|12699.6|12712.9|12708.9|12692.6|12688.6|385
1744002300000|2025-04-07 05:05:00|12705.1|12701.1|12703.6|12699.6|12709.8|12705.8|12697.3|12693.3|423
1744002600000|2025-04-07 05:10:00|12700.4|12696.4|12694.2|12690.2|12703.6|12699.6|12692.6|12688.6|262
1744002900000|2025-04-07 05:15:00|12691.1|12687.1|12672.3|12668.3|12700.4|12696.4|12672.3|12668.3|851
1744003200000|2025-04-07 05:20:00|12673.9|12669.9|12684.8|12680.8|12691.1|12687.1|12672.3|12668.3|524
1744003500000|2025-04-07 05:25:00|12681.7|12677.7|12691.1|12687.1|12700.4|12696.4|12681.7|12677.7|371
1744003800000|2025-04-07 05:30:00|12694.2|12690.2|12706.7|12702.7|12709.8|12705.8|12684.8|12680.8|782
1744004100000|2025-04-07 05:35:00|12703.6|12699.6|12705.1|12701.1|12706.7|12702.7|12694.2|12690.2|586
1744004400000|2025-04-07 05:40:00|12703.6|12699.6|12709.8|12705.8|12716.1|12712.1|12703.6|12699.6|428
1744004700000|2025-04-07 05:45:00|12711.4|12707.4|12728.6|12724.6|12728.6|12724.6|12703.6|12699.6|382
1744005000000|2025-04-07 05:50:00|12730.1|12726.1|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|437
1744005300000|2025-04-07 05:55:00|12723.9|12719.9|12728.6|12724.6|12731.7|12727.7|12719.2|12715.2|657
1744005600000|2025-04-07 06:00:00|12731.7|12727.7|12712.9|12708.9|12734.8|12730.8|12706.7|12702.7|993
1744005900000|2025-04-07 06:05:00|12709.8|12705.8|12722.3|12718.3|12725.4|12721.4|12697.3|12693.3|791
1744006200000|2025-04-07 06:10:00|12719.2|12715.2|12728.6|12724.6|12734.8|12730.8|12716.1|12712.1|920
1744006500000|2025-04-07 06:15:00|12731.7|12727.7|12728.6|12724.6|12741.1|12737.1|12725.4|12721.4|742
1744006800000|2025-04-07 06:20:00|12730.1|12726.1|12728.6|12724.6|12744.2|12740.2|12725.4|12721.4|577
1744007100000|2025-04-07 06:25:00|12725.4|12721.4|12734.8|12730.8|12753.6|12749.6|12725.4|12721.4|933
1744007400000|2025-04-07 06:30:00|12731.7|12727.7|12731.7|12727.7|12745.8|12741.8|12709.8|12705.8|1089
1744007700000|2025-04-07 06:35:00|12728.6|12724.6|12716.1|12712.1|12741.1|12737.1|12712.9|12708.9|1207
1744008000000|2025-04-07 06:40:00|12717.6|12713.6|12737.9|12733.9|12744.2|12740.2|12706.7|12702.7|1042
1744008300000|2025-04-07 06:45:00|12734.8|12730.8|12728.6|12724.6|12747.3|12743.3|12728.6|12724.6|583
1744008600000|2025-04-07 06:50:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12716.1|12712.1|869
1744008900000|2025-04-07 06:55:00|12731.7|12727.7|12722.3|12718.3|12731.7|12727.7|12712.9|12708.9|952
1744009200000|2025-04-07 07:00:00|12719.2|12715.2|12750.4|12746.4|12759.8|12755.8|12712.9|12708.9|1506
1744009500000|2025-04-07 07:05:00|12753.6|12749.6|12762.9|12758.9|12766.1|12762.1|12744.2|12740.2|1542
1744009800000|2025-04-07 07:10:00|12766.1|12762.1|12731.7|12727.7|12769.2|12765.2|12728.6|12724.6|1400
1744010100000|2025-04-07 07:15:00|12728.6|12724.6|12706.7|12702.7|12728.6|12724.6|12703.6|12699.6|1511
1744010400000|2025-04-07 07:20:00|12709.8|12705.8|12720.8|12716.8|12728.6|12724.6|12694.2|12690.2|1926
1744010700000|2025-04-07 07:25:00|12722.3|12718.3|12733.3|12729.3|12741.1|12737.1|12717.6|12713.6|1274
1744011000000|2025-04-07 07:30:00|12731.7|12727.7|12741.1|12737.1|12747.3|12743.3|12728.6|12724.6|1805
1744011300000|2025-04-07 07:35:00|12737.9|12733.9|12719.2|12715.2|12744.2|12740.2|12719.2|12715.2|1637
1744011600000|2025-04-07 07:40:00|12716.1|12712.1|12728.6|12724.6|12728.6|12724.6|12700.4|12696.4|1787
1744011900000|2025-04-07 07:45:00|12725.4|12721.4|12719.2|12715.2|12737.9|12733.9|12712.9|12708.9|1755
1744012200000|2025-04-07 07:50:00|12722.3|12718.3|12716.1|12712.1|12731.7|12727.7|12709.8|12705.8|1590
1744012500000|2025-04-07 07:55:00|12719.2|12715.2|12703.6|12699.6|12727|12723|12703.6|12699.6|1038
1744012800000|2025-04-07 08:00:00|12700.4|12696.4|12655.1|12651.1|12703.6|12699.6|12655.1|12651.1|1867
1744013100000|2025-04-07 08:05:00|12656.7|12652.7|12622.3|12618.3|12656.7|12652.7|12616.1|12612.1|3275
1744013400000|2025-04-07 08:10:00|12625.4|12621.4|12652|12648|12656.7|12652.7|12622.3|12618.3|1666
1744013700000|2025-04-07 08:15:00|12653.6|12649.6|12622.3|12618.3|12653.6|12649.6|12622.3|12618.3|1491
1744014000000|2025-04-07 08:20:00|12625.4|12621.4|12625.4|12621.4|12639.5|12635.5|12612.9|12608.9|1196
1744014300000|2025-04-07 08:25:00|12628.6|12624.6|12631.7|12627.7|12637.9|12633.9|12622.3|12618.3|1056
1744014600000|2025-04-07 08:30:00|12634.8|12630.8|12609.8|12605.8|12637.9|12633.9|12609.8|12605.8|1401
1744014900000|2025-04-07 08:35:00|12611.4|12607.4|12597.3|12593.3|12612.9|12608.9|12597.3|12593.3|1191
1744015200000|2025-04-07 08:40:00|12600.4|12596.4|12619.2|12615.2|12619.2|12615.2|12594.2|12590.2|1435
1744015500000|2025-04-07 08:45:00|12620.8|12616.8|12619.2|12615.2|12625.4|12621.4|12606.7|12602.7|1086
1744015800000|2025-04-07 08:50:00|12622.3|12618.3|12628.6|12624.6|12631.7|12627.7|12612.9|12608.9|1033
1744016100000|2025-04-07 08:55:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12612.9|12608.9|632
1744016400000|2025-04-07 09:00:00|12634.8|12630.8|12625.4|12621.4|12637.9|12633.9|12612.9|12608.9|1111
1744016700000|2025-04-07 09:05:00|12627|12623|12650.4|12646.4|12656.7|12652.7|12627|12623|1262
1744017000000|2025-04-07 09:10:00|12647.3|12643.3|12653.6|12649.6|12656.7|12652.7|12644.2|12640.2|919
1744017300000|2025-04-07 09:15:00|12650.4|12646.4|12669.2|12665.2|12669.2|12665.2|12650.4|12646.4|711
1744017600000|2025-04-07 09:20:00|12666.1|12662.1|12678.6|12674.6|12681.7|12677.7|12666.1|12662.1|1276
1744017900000|2025-04-07 09:25:00|12680.1|12676.1|12653.6|12649.6|12684.8|12680.8|12653.6|12649.6|1710
1744018200000|2025-04-07 09:30:00|12656.7|12652.7|12637.9|12633.9|12656.7|12652.7|12634.8|12630.8|1092
1744018500000|2025-04-07 09:35:00|12641.1|12637.1|12637.9|12633.9|12656.7|12652.7|12634.8|12630.8|944
1744018800000|2025-04-07 09:40:00|12634.8|12630.8|12647.3|12643.3|12647.3|12643.3|12628.6|12624.6|1131
1744019100000|2025-04-07 09:45:00|12650.4|12646.4|12639.5|12635.5|12659.8|12655.8|12631.7|12627.7|952
1744019400000|2025-04-07 09:50:00|12641.1|12637.1|12647.3|12643.3|12653.6|12649.6|12634.8|12630.8|669
1744019700000|2025-04-07 09:55:00|12644.2|12640.2|12656.7|12652.7|12662.9|12658.9|12637.9|12633.9|1553
1744020000000|2025-04-07 10:00:00|12658.3|12654.3|12644.2|12640.2|12661.4|12657.4|12628.6|12624.6|1045
1744020300000|2025-04-07 10:05:00|12641.1|12637.1|12616.1|12612.1|12644.2|12640.2|12612.9|12608.9|1053
1744020600000|2025-04-07 10:10:00|12612.9|12608.9|12609.8|12605.8|12622.3|12618.3|12597.3|12593.3|1157
1744020900000|2025-04-07 10:15:00|12606.7|12602.7|12591.1|12587.1|12609.8|12605.8|12587.9|12583.9|770
1744021200000|2025-04-07 10:20:00|12589.5|12585.5|12553.6|12549.6|12594.2|12590.2|12550.4|12546.4|2393
1744021500000|2025-04-07 10:25:00|12556.7|12552.7|12575.4|12571.4|12578.6|12574.6|12556.7|12552.7|1630
1744021800000|2025-04-07 10:30:00|12578.6|12574.6|12572.3|12568.3|12584.8|12580.8|12562.9|12558.9|1045
1744022100000|2025-04-07 10:35:00|12575.4|12571.4|12550.4|12546.4|12584.8|12580.8|12547.3|12543.3|1526
1744022400000|2025-04-07 10:40:00|12552|12548|12541.1|12537.1|12566.1|12562.1|12537.9|12533.9|1345
1744022700000|2025-04-07 10:45:00|12537.9|12533.9|12572.3|12568.3|12573.9|12569.9|12534.8|12530.8|1725
1744023000000|2025-04-07 10:50:00|12575.4|12571.4|12581.7|12577.7|12584.8|12580.8|12561.4|12557.4|1256
1744023300000|2025-04-07 10:55:00|12583.3|12579.3|12600.4|12596.4|12606.7|12602.7|12581.7|12577.7|1376
1744023600000|2025-04-07 11:00:00|12598.9|12594.9|12591.1|12587.1|12611.4|12607.4|12581.7|12577.7|1210
1744023900000|2025-04-07 11:05:00|12587.9|12583.9|12569.2|12565.2|12594.2|12590.2|12566.1|12562.1|1089
1744024200000|2025-04-07 11:10:00|12572.3|12568.3|12578.6|12574.6|12581.7|12577.7|12559.8|12555.8|1258
1744024500000|2025-04-07 11:15:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12569.2|12565.2|776
1744024800000|2025-04-07 11:20:00|12581.7|12577.7|12569.2|12565.2|12581.7|12577.7|12553.6|12549.6|1274
1744025100000|2025-04-07 11:25:00|12567.6|12563.6|12569.2|12565.2|12581.7|12577.7|12553.6|12549.6|1536
1744025400000|2025-04-07 11:30:00|12570.8|12566.8|12572.3|12568.3|12591.1|12587.1|12562.9|12558.9|1270
1744025700000|2025-04-07 11:35:00|12575.4|12571.4|12584.8|12580.8|12600.4|12596.4|12569.2|12565.2|1809
1744026000000|2025-04-07 11:40:00|12586.4|12582.4|12578.6|12574.6|12591.1|12587.1|12569.2|12565.2|1233
1744026300000|2025-04-07 11:45:00|12581.7|12577.7|12594.2|12590.2|12594.2|12590.2|12566.1|12562.1|1804
1744026600000|2025-04-07 11:50:00|12591.1|12587.1|12591.1|12587.1|12597.3|12593.3|12578.6|12574.6|1669
1744026900000|2025-04-07 11:55:00|12592.6|12588.6|12584.8|12580.8|12594.2|12590.2|12575.4|12571.4|1201
1744027200000|2025-04-07 12:00:00|12581.7|12577.7|12562.9|12558.9|12581.7|12577.7|12559.8|12555.8|2574
1744027500000|2025-04-07 12:05:00|12566.1|12562.1|12581.7|12577.7|12591.1|12587.1|12562.9|12558.9|1933
1744027800000|2025-04-07 12:10:00|12578.6|12574.6|12575.4|12571.4|12594.2|12590.2|12572.3|12568.3|1999
1744028100000|2025-04-07 12:15:00|12572.3|12568.3|12584.8|12580.8|12591.1|12587.1|12562.9|12558.9|2631
1744028400000|2025-04-07 12:20:00|12581.7|12577.7|12578.6|12574.6|12591.1|12587.1|12575.4|12571.4|1975
1744028700000|2025-04-07 12:25:00|12575.4|12571.4|12544.2|12540.2|12591.1|12587.1|12541.1|12537.1|2661
1744029000000|2025-04-07 12:30:00|12542.6|12538.6|12516.1|12512.1|12544.2|12540.2|12509.8|12505.8|3972
1744029300000|2025-04-07 12:35:00|12517.6|12513.6|12500.4|12496.4|12517.6|12513.6|12494.2|12490.2|2483
1744029600000|2025-04-07 12:40:00|12502|12498|12500.4|12496.4|12512.9|12508.9|12484.8|12480.8|2139
1744029900000|2025-04-07 12:45:00|12497.3|12493.3|12481.7|12477.7|12519.2|12515.2|12472.3|12468.3|3510
1744030200000|2025-04-07 12:50:00|12484.8|12480.8|12469.2|12465.2|12484.8|12480.8|12462.9|12458.9|3490
1744030500000|2025-04-07 12:55:00|12470.8|12466.8|12462.9|12458.9|12475.4|12471.4|12456.7|12452.7|2299
1744030800000|2025-04-07 13:00:00|12466.1|12462.1|12481.7|12477.7|12491.1|12487.1|12466.1|12462.1|2863
1744031100000|2025-04-07 13:05:00|12478.6|12474.6|12466.1|12462.1|12491.1|12487.1|12462.9|12458.9|1830
1744031400000|2025-04-07 13:10:00|12462.9|12458.9|12428.6|12424.6|12472.3|12468.3|12428.6|12424.6|2820
1744031700000|2025-04-07 13:15:00|12431.7|12427.7|12434.8|12430.8|12444.2|12440.2|12422.3|12418.3|1886
1744032000000|2025-04-07 13:20:00|12431.7|12427.7|12450.4|12446.4|12453.6|12449.6|12422.3|12418.3|3089
1744032300000|2025-04-07 13:25:00|12453.6|12449.6|12466.1|12462.1|12469.2|12465.2|12450.4|12446.4|3265
1744032600000|2025-04-07 13:30:00|12462.9|12458.9|12462.9|12458.9|12475.4|12471.4|12450.4|12446.4|5057
1744032900000|2025-04-07 13:35:00|12459.8|12455.8|12484.8|12480.8|12494.2|12490.2|12456.7|12452.7|2969
1744033200000|2025-04-07 13:40:00|12481.7|12477.7|12487.9|12483.9|12506.7|12502.7|12481.7|12477.7|2949
1744033500000|2025-04-07 13:45:00|12484.8|12480.8|12456.7|12452.7|12497.3|12493.3|12447.3|12443.3|5083
1744033800000|2025-04-07 13:50:00|12459.8|12455.8|12422.3|12418.3|12462.9|12458.9|12419.2|12415.2|4186
1744034100000|2025-04-07 13:55:00|12425.4|12421.4|12412.9|12408.9|12428.6|12424.6|12406.7|12402.7|4064
1744034400000|2025-04-07 14:00:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12394.2|12390.2|5497
1744034700000|2025-04-07 14:05:00|12419.2|12415.2|12397.3|12393.3|12422.3|12418.3|12397.3|12393.3|3848
1744035000000|2025-04-07 14:10:00|12394.2|12390.2|12256.7|12252.7|12394.2|12390.2|12231.7|12227.7|7246
1744035300000|2025-04-07 14:15:00|12253.6|12249.6|12303.6|12299.6|12322.3|12318.3|12203.6|12199.6|5995
1744035600000|2025-04-07 14:20:00|12300.4|12296.4|12384.8|12380.8|12391.1|12387.1|12294.2|12290.2|7303
1744035900000|2025-04-07 14:25:00|12381.7|12377.7|12366.1|12362.1|12403.6|12399.6|12347.3|12343.3|5607
1744036200000|2025-04-07 14:30:00|12367.6|12363.6|12347.3|12343.3|12372.3|12368.3|12306.7|12302.7|4476
1744036500000|2025-04-07 14:35:00|12350.4|12346.4|12378.6|12374.6|12406.7|12402.7|12350.4|12346.4|5197
1744036800000|2025-04-07 14:40:00|12381.7|12377.7|12347.3|12343.3|12381.7|12377.7|12347.3|12343.3|4672
1744037100000|2025-04-07 14:45:00|12344.2|12340.2|12334.8|12330.8|12362.9|12358.9|12328.6|12324.6|4300
1744037400000|2025-04-07 14:50:00|12331.7|12327.7|12316.1|12312.1|12344.2|12340.2|12306.7|12302.7|4677
1744037700000|2025-04-07 14:55:00|12319.2|12315.2|12391.1|12387.1|12394.2|12390.2|12312.9|12308.9|6379
1744038000000|2025-04-07 15:00:00|12387.9|12383.9|12319.2|12315.2|12400.4|12396.4|12316.1|12312.1|4336
1744038300000|2025-04-07 15:05:00|12322.3|12318.3|12344.2|12340.2|12362.9|12358.9|12319.2|12315.2|4575
1744038600000|2025-04-07 15:10:00|12347.3|12343.3|12384.8|12380.8|12384.8|12380.8|12312.9|12308.9|4643
1744038900000|2025-04-07 15:15:00|12381.7|12377.7|12372.3|12368.3|12428.6|12424.6|12350.4|12346.4|7170
1744039200000|2025-04-07 15:20:00|12375.4|12371.4|12391.1|12387.1|12400.4|12396.4|12366.1|12362.1|3457
1744039500000|2025-04-07 15:25:00|12387.9|12383.9|12369.2|12365.2|12394.2|12390.2|12366.1|12362.1|3274
1744039800000|2025-04-07 15:30:00|12366.1|12362.1|12347.3|12343.3|12369.2|12365.2|12344.2|12340.2|2901
1744040100000|2025-04-07 15:35:00|12350.4|12346.4|12347.3|12343.3|12350.4|12346.4|12325.4|12321.4|3235
1744040400000|2025-04-07 15:40:00|12350.4|12346.4|12316.1|12312.1|12350.4|12346.4|12312.9|12308.9|2502
1744040700000|2025-04-07 15:45:00|12319.2|12315.2|12323.9|12319.9|12334.8|12330.8|12316.1|12312.1|2357
1744041000000|2025-04-07 15:50:00|12325.4|12321.4|12347.3|12343.3|12350.4|12346.4|12303.6|12299.6|3803
1744041300000|2025-04-07 15:55:00|12344.2|12340.2|12325.4|12321.4|12347.3|12343.3|12319.2|12315.2|2403
1744041600000|2025-04-07 16:00:00|12328.6|12324.6|12334.8|12330.8|12350.4|12346.4|12319.2|12315.2|2322
1744041900000|2025-04-07 16:05:00|12337.9|12333.9|12331.7|12327.7|12353.6|12349.6|12328.6|12324.6|2005
1744042200000|2025-04-07 16:10:00|12328.6|12324.6|12328.6|12324.6|12337.9|12333.9|12322.3|12318.3|2427
1744042500000|2025-04-07 16:15:00|12331.7|12327.7|12312.9|12308.9|12334.8|12330.8|12311.4|12307.4|2525
1744042800000|2025-04-07 16:20:00|12309.8|12305.8|12297.3|12293.3|12322.3|12318.3|12294.2|12290.2|2664
1744043100000|2025-04-07 16:25:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12281.7|12277.7|2644
1744043400000|2025-04-07 16:30:00|12300.4|12296.4|12278.6|12274.6|12300.4|12296.4|12278.6|12274.6|1973
1744043700000|2025-04-07 16:35:00|12281.7|12277.7|12275.4|12271.4|12281.7|12277.7|12262.9|12258.9|2173
1744044000000|2025-04-07 16:40:00|12278.6|12274.6|12259.8|12255.8|12278.6|12274.6|12259.8|12255.8|1684
1744044300000|2025-04-07 16:45:00|12262.9|12258.9|12250.4|12246.4|12269.2|12265.2|12247.3|12243.3|1875
1744044600000|2025-04-07 16:50:00|12247.3|12243.3|12250.4|12246.4|12256.7|12252.7|12241.1|12237.1|2416
1744044900000|2025-04-07 16:55:00|12253.6|12249.6|12275.4|12271.4|12287.9|12283.9|12253.6|12249.6|1942
1744045200000|2025-04-07 17:00:00|12272.3|12268.3|12278.6|12274.6|12281.7|12277.7|12241.1|12237.1|4301
1744045500000|2025-04-07 17:05:00|12277|12273|12278.6|12274.6|12284.8|12280.8|12269.2|12265.2|1816
1744045800000|2025-04-07 17:10:00|12277|12273|12250.4|12246.4|12284.8|12280.8|12247.3|12243.3|2336
1744046100000|2025-04-07 17:15:00|12247.3|12243.3|12231.7|12227.7|12259.8|12255.8|12228.6|12224.6|2854
1744046400000|2025-04-07 17:20:00|12234.8|12230.8|12247.3|12243.3|12247.3|12243.3|12231.7|12227.7|1887
1744046700000|2025-04-07 17:25:00|12250.4|12246.4|12230.1|12226.1|12253.6|12249.6|12228.6|12224.6|2094
1744047000000|2025-04-07 17:30:00|12228.6|12224.6|12222.3|12218.3|12247.3|12243.3|12219.2|12215.2|2027
1744047300000|2025-04-07 17:35:00|12219.2|12215.2|12219.2|12215.2|12234.8|12230.8|12209.8|12205.8|2370
1744047600000|2025-04-07 17:40:00|12216.1|12212.1|12203.6|12199.6|12225.4|12221.4|12200.4|12196.4|2355
1744047900000|2025-04-07 17:45:00|12200.4|12196.4|12209.8|12205.8|12244.2|12240.2|12191.1|12187.1|3766
1744048200000|2025-04-07 17:50:00|12212.9|12208.9|12225.4|12221.4|12234.8|12230.8|12206.7|12202.7|2574
1744048500000|2025-04-07 17:55:00|12227|12223|12247.3|12243.3|12250.4|12246.4|12225.4|12221.4|1742
1744048800000|2025-04-07 18:00:00|12248.9|12244.9|12256.7|12252.7|12259.8|12255.8|12241.1|12237.1|1497
1744049100000|2025-04-07 18:05:00|12259.8|12255.8|12269.2|12265.2|12272.3|12268.3|12256.7|12252.7|1903
1744049400000|2025-04-07 18:10:00|12267.6|12263.6|12281.7|12277.7|12291.1|12287.1|12262.9|12258.9|2230
1744049700000|2025-04-07 18:15:00|12278.6|12274.6|12269.2|12265.2|12284.8|12280.8|12266.1|12262.1|2449
1744050000000|2025-04-07 18:20:00|12266.1|12262.1|12253.6|12249.6|12269.2|12265.2|12250.4|12246.4|2423
1744050300000|2025-04-07 18:25:00|12256.7|12252.7|12281.7|12277.7|12281.7|12277.7|12253.6|12249.6|1553
1744050600000|2025-04-07 18:30:00|12280.1|12276.1|12291.1|12287.1|12297.3|12293.3|12272.3|12268.3|1679
1744050900000|2025-04-07 18:35:00|12294.2|12290.2|12278.6|12274.6|12294.2|12290.2|12278.6|12274.6|1437
1744051200000|2025-04-07 18:40:00|12280.1|12276.1|12278.6|12274.6|12294.2|12290.2|12272.3|12268.3|1473
1744051500000|2025-04-07 18:45:00|12275.4|12271.4|12278.6|12274.6|12291.1|12287.1|12272.3|12268.3|1904
1744051800000|2025-04-07 18:50:00|12275.4|12271.4|12275.4|12271.4|12281.7|12277.7|12266.1|12262.1|2333
1744052100000|2025-04-07 18:55:00|12272.3|12268.3|12275.4|12271.4|12287.9|12283.9|12269.2|12265.2|3579
1744052400000|2025-04-07 19:00:00|12272.3|12268.3|12294.2|12290.2|12294.2|12290.2|12269.2|12265.2|2237
1744052700000|2025-04-07 19:05:00|12291.1|12287.1|12297.3|12293.3|12303.6|12299.6|12291.1|12287.1|2010
1744053000000|2025-04-07 19:10:00|12300.4|12296.4|12303.6|12299.6|12309.8|12305.8|12297.3|12293.3|2148
1744053300000|2025-04-07 19:15:00|12300.4|12296.4|12287.9|12283.9|12306.7|12302.7|12284.8|12280.8|1676
1744053600000|2025-04-07 19:20:00|12284.8|12280.8|12300.4|12296.4|12309.8|12305.8|12284.8|12280.8|3090
1744053900000|2025-04-07 19:25:00|12298.9|12294.9|12312.9|12308.9|12312.9|12308.9|12287.9|12283.9|2161
1744054200000|2025-04-07 19:30:00|12316.1|12312.1|12291.1|12287.1|12316.1|12312.1|12281.7|12277.7|2279
1744054500000|2025-04-07 19:35:00|12289.5|12285.5|12266.1|12262.1|12294.2|12290.2|12262.9|12258.9|2803
1744054800000|2025-04-07 19:40:00|12262.9|12258.9|12256.7|12252.7|12269.2|12265.2|12250.4|12246.4|2240
1744055100000|2025-04-07 19:45:00|12253.6|12249.6|12250.4|12246.4|12259.8|12255.8|12250.4|12246.4|1642
1744055400000|2025-04-07 19:50:00|12253.6|12249.6|12256.7|12252.7|12262.9|12258.9|12250.4|12246.4|2327
1744055700000|2025-04-07 19:55:00|12253.6|12249.6|12241.1|12237.1|12253.6|12249.6|12231.7|12227.7|5300
1744056000000|2025-04-07 20:00:00|12237.9|12233.9|12191.1|12187.1|12241.1|12237.1|12156.7|12152.7|7148
1744056300000|2025-04-07 20:05:00|12187.9|12183.9|12194.2|12190.2|12200.4|12196.4|12184.8|12180.8|3259
1744056600000|2025-04-07 20:10:00|12197.3|12193.3|12200.4|12196.4|12203.6|12199.6|12191.1|12187.1|2105
1744056900000|2025-04-07 20:15:00|12197.3|12193.3|12175.4|12171.4|12200.4|12196.4|12162.9|12158.9|2022
1744057200000|2025-04-07 20:20:00|12178.6|12174.6|12184.8|12180.8|12191.1|12187.1|12175.4|12171.4|1641
1744057500000|2025-04-07 20:25:00|12186.4|12182.4|12187.9|12183.9|12187.9|12183.9|12175.4|12171.4|1355
1744057800000|2025-04-07 20:30:00|12184.8|12180.8|12181.7|12177.7|12187.9|12183.9|12172.3|12168.3|1070
1744058100000|2025-04-07 20:35:00|12178.6|12174.6|12191.1|12187.1|12197.3|12193.3|12175.4|12171.4|1116
1744058400000|2025-04-07 20:40:00|12194.2|12190.2|12203.6|12199.6|12209.8|12205.8|12187.9|12183.9|1207
1744058700000|2025-04-07 20:45:00|12206.7|12202.7|12219.2|12215.2|12228.6|12224.6|12206.7|12202.7|736
1744059000000|2025-04-07 20:50:00|12222.3|12218.3|12212.9|12208.9|12225.4|12221.4|12212.9|12208.9|790
1744059300000|2025-04-07 20:55:00|12219.2|12215.2|12228.6|12224.6|12228.6|12224.6|12212.9|12208.9|339
1744063200000|2025-04-07 22:00:00|12223.9|12219.9|12194.2|12190.2|12223.9|12219.9|12194.2|12190.2|139
1744063500000|2025-04-07 22:05:00|12191.1|12187.1|12191.1|12187.1|12197.3|12193.3|12187.9|12183.9|135
1744063800000|2025-04-07 22:10:00|12187.9|12183.9|12189.5|12185.5|12195.8|12191.8|12187.9|12183.9|139
1744064100000|2025-04-07 22:15:00|12191.1|12187.1|12186.4|12182.4|12192.6|12188.6|12184.8|12180.8|166
1744064400000|2025-04-07 22:20:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|109
1744064700000|2025-04-07 22:25:00|12184.8|12180.8|12206.7|12202.7|12206.7|12202.7|12184.8|12180.8|84
1744065000000|2025-04-07 22:30:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|141
1744065300000|2025-04-07 22:35:00|12209.8|12205.8|12216.1|12212.1|12219.2|12215.2|12209.8|12205.8|105
1744065600000|2025-04-07 22:40:00|12219.2|12215.2|12212.9|12208.9|12222.3|12218.3|12212.9|12208.9|151
1744065900000|2025-04-07 22:45:00|12216.1|12212.1|12225.4|12221.4|12225.4|12221.4|12214.5|12210.5|111
1744066200000|2025-04-07 22:50:00|12222.3|12218.3|12228.6|12224.6|12231.7|12227.7|12222.3|12218.3|213
1744066500000|2025-04-07 22:55:00|12230.1|12226.1|12220.8|12216.8|12231.7|12227.7|12220.8|12216.8|50
1744066800000|2025-04-07 23:00:00|12219.2|12215.2|12216.1|12212.1|12225.4|12221.4|12212.9|12208.9|124
1744067100000|2025-04-07 23:05:00|12208.3|12204.3|12200.4|12196.4|12208.3|12204.3|12198.9|12194.9|46
1744067400000|2025-04-07 23:10:00|12198.9|12194.9|12206.7|12202.7|12206.7|12202.7|12197.3|12193.3|99
1744067700000|2025-04-07 23:15:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12203.6|12199.6|66
1744068000000|2025-04-07 23:20:00|12206.7|12202.7|12212.9|12208.9|12212.9|12208.9|12203.6|12199.6|147
1744068300000|2025-04-07 23:25:00|12216.1|12212.1|12212.9|12208.9|12222.3|12218.3|12212.9|12208.9|68
1744068600000|2025-04-07 23:30:00|12214.5|12210.5|12206.7|12202.7|12214.5|12210.5|12206.7|12202.7|98
1744068900000|2025-04-07 23:35:00|12209.8|12205.8|12212.9|12208.9|12217.6|12213.6|12205.1|12201.1|287
1744069200000|2025-04-07 23:40:00|12219.2|12215.2|12212.9|12208.9|12222.3|12218.3|12212.9|12208.9|149
1744069500000|2025-04-07 23:45:00|12214.5|12210.5|12203.6|12199.6|12216.1|12212.1|12200.4|12196.4|368
1744069800000|2025-04-07 23:50:00|12205.1|12201.1|12209.8|12205.8|12209.8|12205.8|12194.2|12190.2|164
1744070100000|2025-04-07 23:55:00|12206.7|12202.7|12206.7|12202.7|12212.9|12208.9|12200.4|12196.4|104
1744070400000|2025-04-08 00:00:00|12209.8|12205.8|12222.3|12218.3|12236.4|12232.4|12208.3|12204.3|529
1744070700000|2025-04-08 00:05:00|12223.9|12219.9|12209.8|12205.8|12227|12223|12206.7|12202.7|263
1744071000000|2025-04-08 00:10:00|12208.3|12204.3|12206.7|12202.7|12219.2|12215.2|12202|12198|239
1744071300000|2025-04-08 00:15:00|12209.8|12205.8|12175.4|12171.4|12209.8|12205.8|12172.3|12168.3|642
1744071600000|2025-04-08 00:20:00|12177|12173|12194.2|12190.2|12194.2|12190.2|12172.3|12168.3|617
1744071900000|2025-04-08 00:25:00|12187.9|12183.9|12212.9|12208.9|12212.9|12208.9|12187.9|12183.9|380
1744072200000|2025-04-08 00:30:00|12211.4|12207.4|12209.8|12205.8|12225.4|12221.4|12206.7|12202.7|284
1744072500000|2025-04-08 00:35:00|12208.3|12204.3|12219.2|12215.2|12222.3|12218.3|12206.7|12202.7|401
1744072800000|2025-04-08 00:40:00|12222.3|12218.3|12227|12223|12228.6|12224.6|12212.9|12208.9|381
1744073100000|2025-04-08 00:45:00|12225.4|12221.4|12228.6|12224.6|12231.7|12227.7|12216.1|12212.1|382
1744073400000|2025-04-08 00:50:00|12225.4|12221.4|12225.4|12221.4|12231.7|12227.7|12222.3|12218.3|440
1744073700000|2025-04-08 00:55:00|12228.6|12224.6|12259.8|12255.8|12262.9|12258.9|12225.4|12221.4|973
1744074000000|2025-04-08 01:00:00|12261.4|12257.4|12262.9|12258.9|12269.2|12265.2|12250.4|12246.4|857
1744074300000|2025-04-08 01:05:00|12264.5|12260.5|12234.8|12230.8|12266.1|12262.1|12231.7|12227.7|763
1744074600000|2025-04-08 01:10:00|12231.7|12227.7|12225.4|12221.4|12231.7|12227.7|12216.1|12212.1|432
1744074900000|2025-04-08 01:15:00|12222.3|12218.3|12237.9|12233.9|12244.2|12240.2|12222.3|12218.3|638
1744075200000|2025-04-08 01:20:00|12236.4|12232.4|12233.3|12229.3|12241.1|12237.1|12228.6|12224.6|389
1744075500000|2025-04-08 01:25:00|12231.7|12227.7|12244.2|12240.2|12244.2|12240.2|12228.6|12224.6|356
1744075800000|2025-04-08 01:30:00|12245.8|12241.8|12244.2|12240.2|12247.3|12243.3|12234.8|12230.8|437
1744076100000|2025-04-08 01:35:00|12241.1|12237.1|12228.6|12224.6|12244.2|12240.2|12219.2|12215.2|480
1744076400000|2025-04-08 01:40:00|12225.4|12221.4|12228.6|12224.6|12234.8|12230.8|12219.2|12215.2|468
1744076700000|2025-04-08 01:45:00|12225.4|12221.4|12225.4|12221.4|12231.7|12227.7|12216.1|12212.1|390
1744077000000|2025-04-08 01:50:00|12222.3|12218.3|12231.7|12227.7|12237.9|12233.9|12222.3|12218.3|336
1744077300000|2025-04-08 01:55:00|12230.1|12226.1|12225.4|12221.4|12234.8|12230.8|12219.2|12215.2|292
1744077600000|2025-04-08 02:00:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|246
1744077900000|2025-04-08 02:05:00|12231.7|12227.7|12234.8|12230.8|12237.9|12233.9|12231.7|12227.7|374
1744078200000|2025-04-08 02:10:00|12233.3|12229.3|12222.3|12218.3|12234.8|12230.8|12222.3|12218.3|208
1744078500000|2025-04-08 02:15:00|12220.8|12216.8|12231.7|12227.7|12231.7|12227.7|12219.2|12215.2|189
1744078800000|2025-04-08 02:20:00|12228.6|12224.6|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|137
1744079100000|2025-04-08 02:25:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12225.4|12221.4|162
1744079400000|2025-04-08 02:30:00|12234.8|12230.8|12225.4|12221.4|12234.8|12230.8|12222.3|12218.3|206
1744079700000|2025-04-08 02:35:00|12228.6|12224.6|12228.6|12224.6|12230.1|12226.1|12225.4|12221.4|181
1744080000000|2025-04-08 02:40:00|12230.1|12226.1|12227|12223|12234.8|12230.8|12225.4|12221.4|405
1744080300000|2025-04-08 02:45:00|12225.4|12221.4|12244.2|12240.2|12245.8|12241.8|12225.4|12221.4|141
1744080600000|2025-04-08 02:50:00|12242.6|12238.6|12241.1|12237.1|12244.2|12240.2|12234.8|12230.8|341
1744080900000|2025-04-08 02:55:00|12239.5|12235.5|12242.6|12238.6|12244.2|12240.2|12234.8|12230.8|304
1744081200000|2025-04-08 03:00:00|12241.1|12237.1|12241.1|12237.1|12247.3|12243.3|12237.9|12233.9|334
1744081500000|2025-04-08 03:05:00|12244.2|12240.2|12248.9|12244.9|12250.4|12246.4|12244.2|12240.2|273
1744081800000|2025-04-08 03:10:00|12250.4|12246.4|12250.4|12246.4|12252|12248|12247.3|12243.3|139
1744082100000|2025-04-08 03:15:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|103
1744082400000|2025-04-08 03:20:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|74
1744082700000|2025-04-08 03:25:00|12248.9|12244.9|12241.1|12237.1|12250.4|12246.4|12237.9|12233.9|289
1744083000000|2025-04-08 03:30:00|12237.9|12233.9|12250.4|12246.4|12256.7|12252.7|12237.9|12233.9|674
1744083300000|2025-04-08 03:35:00|12248.9|12244.9|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|379
1744083600000|2025-04-08 03:40:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12231.7|12227.7|343
1744083900000|2025-04-08 03:45:00|12239.5|12235.5|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|300
1744084200000|2025-04-08 03:50:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|225
1744084500000|2025-04-08 03:55:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12237.9|12233.9|202
1744084800000|2025-04-08 04:00:00|12247.3|12243.3|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|265
1744085100000|2025-04-08 04:05:00|12239.5|12235.5|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|243
1744085400000|2025-04-08 04:10:00|12236.4|12232.4|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|265
1744085700000|2025-04-08 04:15:00|12239.5|12235.5|12233.3|12229.3|12241.1|12237.1|12231.7|12227.7|285
1744086000000|2025-04-08 04:20:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|127
1744086300000|2025-04-08 04:25:00|12234.8|12230.8|12228.6|12224.6|12237.9|12233.9|12228.6|12224.6|215
1744086600000|2025-04-08 04:30:00|12231.7|12227.7|12241.1|12237.1|12244.2|12240.2|12231.7|12227.7|213
1744086900000|2025-04-08 04:35:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12242.6|12238.6|358
1744087200000|2025-04-08 04:40:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|163
1744087500000|2025-04-08 04:45:00|12248.9|12244.9|12256.7|12252.7|12262.9|12258.9|12248.9|12244.9|370
1744087800000|2025-04-08 04:50:00|12259.8|12255.8|12247.3|12243.3|12259.8|12255.8|12247.3|12243.3|253
1744088100000|2025-04-08 04:55:00|12248.9|12244.9|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|80
1744088400000|2025-04-08 05:00:00|12245.8|12241.8|12256.7|12252.7|12256.7|12252.7|12244.2|12240.2|248
1744088700000|2025-04-08 05:05:00|12255.1|12251.1|12255.1|12251.1|12259.8|12255.8|12250.4|12246.4|130
1744089000000|2025-04-08 05:10:00|12253.6|12249.6|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|142
1744089300000|2025-04-08 05:15:00|12258.3|12254.3|12250.4|12246.4|12259.8|12255.8|12250.4|12246.4|320
1744089600000|2025-04-08 05:20:00|12253.6|12249.6|12244.2|12240.2|12253.6|12249.6|12244.2|12240.2|154
1744089900000|2025-04-08 05:25:00|12242.6|12238.6|12241.1|12237.1|12244.2|12240.2|12234.8|12230.8|197
1744090200000|2025-04-08 05:30:00|12237.9|12233.9|12234.8|12230.8|12239.5|12235.5|12225.4|12221.4|272
1744090500000|2025-04-08 05:35:00|12231.7|12227.7|12209.8|12205.8|12234.8|12230.8|12209.8|12205.8|215
1744090800000|2025-04-08 05:40:00|12211.4|12207.4|12216.1|12212.1|12222.3|12218.3|12211.4|12207.4|354
1744091100000|2025-04-08 05:45:00|12217.6|12213.6|12209.8|12205.8|12219.2|12215.2|12206.7|12202.7|291
1744091400000|2025-04-08 05:50:00|12211.4|12207.4|12200.4|12196.4|12212.9|12208.9|12200.4|12196.4|358
1744091700000|2025-04-08 05:55:00|12197.3|12193.3|12178.6|12174.6|12200.4|12196.4|12175.4|12171.4|441
1744092000000|2025-04-08 06:00:00|12177|12173|12194.2|12190.2|12197.3|12193.3|12177|12173|541
1744092300000|2025-04-08 06:05:00|12191.1|12187.1|12194.2|12190.2|12209.8|12205.8|12191.1|12187.1|559
1744092600000|2025-04-08 06:10:00|12191.1|12187.1|12194.2|12190.2|12195.8|12191.8|12180.1|12176.1|539
1744092900000|2025-04-08 06:15:00|12191.1|12187.1|12195.8|12191.8|12197.3|12193.3|12187.9|12183.9|288
1744093200000|2025-04-08 06:20:00|12197.3|12193.3|12203.6|12199.6|12206.7|12202.7|12197.3|12193.3|492
1744093500000|2025-04-08 06:25:00|12206.7|12202.7|12219.2|12215.2|12222.3|12218.3|12197.3|12193.3|557
1744093800000|2025-04-08 06:30:00|12222.3|12218.3|12225.4|12221.4|12228.6|12224.6|12212.9|12208.9|352
1744094100000|2025-04-08 06:35:00|12223.9|12219.9|12241.1|12237.1|12241.1|12237.1|12223.9|12219.9|267
1744094400000|2025-04-08 06:40:00|12244.2|12240.2|12228.6|12224.6|12244.2|12240.2|12225.4|12221.4|299
1744094700000|2025-04-08 06:45:00|12231.7|12227.7|12209.8|12205.8|12234.8|12230.8|12203.6|12199.6|663
1744095000000|2025-04-08 06:50:00|12211.4|12207.4|12212.9|12208.9|12219.2|12215.2|12200.4|12196.4|458
1744095300000|2025-04-08 06:55:00|12216.1|12212.1|12241.1|12237.1|12241.1|12237.1|12216.1|12212.1|518
1744095600000|2025-04-08 07:00:00|12244.2|12240.2|12231.7|12227.7|12250.4|12246.4|12212.9|12208.9|1068
1744095900000|2025-04-08 07:05:00|12233.3|12229.3|12253.6|12249.6|12262.9|12258.9|12228.6|12224.6|1149
1744096200000|2025-04-08 07:10:00|12250.4|12246.4|12269.2|12265.2|12272.3|12268.3|12250.4|12246.4|1163
1744096500000|2025-04-08 07:15:00|12272.3|12268.3|12292.6|12288.6|12292.6|12288.6|12262.9|12258.9|1150
1744096800000|2025-04-08 07:20:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12278.6|12274.6|1642
1744097100000|2025-04-08 07:25:00|12289.5|12285.5|12300.4|12296.4|12306.7|12302.7|12275.4|12271.4|1294
1744097400000|2025-04-08 07:30:00|12297.3|12293.3|12316.1|12312.1|12325.4|12321.4|12297.3|12293.3|1648
1744097700000|2025-04-08 07:35:00|12319.2|12315.2|12337.9|12333.9|12341.1|12337.1|12319.2|12315.2|1319
1744098000000|2025-04-08 07:40:00|12341.1|12337.1|12322.3|12318.3|12344.2|12340.2|12322.3|12318.3|957
1744098300000|2025-04-08 07:45:00|12320.8|12316.8|12325.4|12321.4|12328.6|12324.6|12303.6|12299.6|818
1744098600000|2025-04-08 07:50:00|12328.6|12324.6|12306.7|12302.7|12328.6|12324.6|12297.3|12293.3|720
1744098900000|2025-04-08 07:55:00|12309.8|12305.8|12294.2|12290.2|12312.9|12308.9|12281.7|12277.7|765
1744099200000|2025-04-08 08:00:00|12291.1|12287.1|12278.6|12274.6|12294.2|12290.2|12275.4|12271.4|790
1744099500000|2025-04-08 08:05:00|12281.7|12277.7|12291.1|12287.1|12297.3|12293.3|12278.6|12274.6|661
1744099800000|2025-04-08 08:10:00|12287.9|12283.9|12300.4|12296.4|12303.6|12299.6|12287.9|12283.9|834
1744100100000|2025-04-08 08:15:00|12303.6|12299.6|12295.8|12291.8|12303.6|12299.6|12287.9|12283.9|685
1744100400000|2025-04-08 08:20:00|12294.2|12290.2|12294.2|12290.2|12300.4|12296.4|12284.8|12280.8|603
1744100700000|2025-04-08 08:25:00|12295.8|12291.8|12284.8|12280.8|12300.4|12296.4|12281.7|12277.7|364
1744101000000|2025-04-08 08:30:00|12286.4|12282.4|12278.6|12274.6|12294.2|12290.2|12278.6|12274.6|766
1744101300000|2025-04-08 08:35:00|12281.7|12277.7|12264.5|12260.5|12289.5|12285.5|12262.9|12258.9|545
1744101600000|2025-04-08 08:40:00|12262.9|12258.9|12256.7|12252.7|12266.1|12262.1|12255.1|12251.1|563
1744101900000|2025-04-08 08:45:00|12259.8|12255.8|12247.3|12243.3|12262.9|12258.9|12244.2|12240.2|659
1744102200000|2025-04-08 08:50:00|12250.4|12246.4|12244.2|12240.2|12259.8|12255.8|12244.2|12240.2|555
1744102500000|2025-04-08 08:55:00|12241.1|12237.1|12234.8|12230.8|12247.3|12243.3|12234.8|12230.8|960
1744102800000|2025-04-08 09:00:00|12231.7|12227.7|12244.2|12240.2|12245.8|12241.8|12231.7|12227.7|566
1744103100000|2025-04-08 09:05:00|12247.3|12243.3|12241.1|12237.1|12250.4|12246.4|12241.1|12237.1|297
1744103400000|2025-04-08 09:10:00|12237.9|12233.9|12242.6|12238.6|12244.2|12240.2|12228.6|12224.6|870
1744103700000|2025-04-08 09:15:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12237.9|12233.9|449
1744104000000|2025-04-08 09:20:00|12245.8|12241.8|12245.8|12241.8|12250.4|12246.4|12234.8|12230.8|561
1744104300000|2025-04-08 09:25:00|12244.2|12240.2|12256.7|12252.7|12262.9|12258.9|12244.2|12240.2|552
1744104600000|2025-04-08 09:30:00|12255.1|12251.1|12228.6|12224.6|12255.1|12251.1|12225.4|12221.4|1165
1744104900000|2025-04-08 09:35:00|12231.7|12227.7|12234.8|12230.8|12244.2|12240.2|12228.6|12224.6|638
1744105200000|2025-04-08 09:40:00|12236.4|12232.4|12244.2|12240.2|12245.8|12241.8|12234.8|12230.8|481
1744105500000|2025-04-08 09:45:00|12247.3|12243.3|12241.1|12237.1|12253.6|12249.6|12241.1|12237.1|494
1744105800000|2025-04-08 09:50:00|12244.2|12240.2|12250.4|12246.4|12250.4|12246.4|12237.9|12233.9|342
1744106100000|2025-04-08 09:55:00|12253.6|12249.6|12259.8|12255.8|12262.9|12258.9|12250.4|12246.4|447
1744106400000|2025-04-08 10:00:00|12262.9|12258.9|12253.6|12249.6|12266.1|12262.1|12253.6|12249.6|358
1744106700000|2025-04-08 10:05:00|12250.4|12246.4|12247.3|12243.3|12259.8|12255.8|12247.3|12243.3|334
1744107000000|2025-04-08 10:10:00|12250.4|12246.4|12266.1|12262.1|12266.1|12262.1|12247.3|12243.3|402
1744107300000|2025-04-08 10:15:00|12262.9|12258.9|12262.9|12258.9|12267.6|12263.6|12259.8|12255.8|712
1744107600000|2025-04-08 10:20:00|12259.8|12255.8|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|415
1744107900000|2025-04-08 10:25:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|324
1744108200000|2025-04-08 10:30:00|12272.3|12268.3|12266.1|12262.1|12272.3|12268.3|12262.9|12258.9|371
1744108500000|2025-04-08 10:35:00|12264.5|12260.5|12250.4|12246.4|12269.2|12265.2|12250.4|12246.4|599
1744108800000|2025-04-08 10:40:00|12247.3|12243.3|12237.9|12233.9|12247.3|12243.3|12231.7|12227.7|717
1744109100000|2025-04-08 10:45:00|12241.1|12237.1|12250.4|12246.4|12253.6|12249.6|12241.1|12237.1|671
1744109400000|2025-04-08 10:50:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12244.2|12240.2|601
1744109700000|2025-04-08 10:55:00|12255.1|12251.1|12253.6|12249.6|12259.8|12255.8|12244.2|12240.2|876
1744110000000|2025-04-08 11:00:00|12250.4|12246.4|12237.9|12233.9|12253.6|12249.6|12234.8|12230.8|911
1744110300000|2025-04-08 11:05:00|12234.8|12230.8|12216.1|12212.1|12237.9|12233.9|12216.1|12212.1|878
1744110600000|2025-04-08 11:10:00|12219.2|12215.2|12234.8|12230.8|12234.8|12230.8|12212.9|12208.9|1367
1744110900000|2025-04-08 11:15:00|12233.3|12229.3|12245.8|12241.8|12250.4|12246.4|12228.6|12224.6|990
1744111200000|2025-04-08 11:20:00|12244.2|12240.2|12219.2|12215.2|12247.3|12243.3|12216.1|12212.1|1254
1744111500000|2025-04-08 11:25:00|12220.8|12216.8|12216.1|12212.1|12225.4|12221.4|12209.8|12205.8|1177
1744111800000|2025-04-08 11:30:00|12212.9|12208.9|12194.2|12190.2|12212.9|12208.9|12191.1|12187.1|1562
1744112100000|2025-04-08 11:35:00|12191.1|12187.1|12187.9|12183.9|12200.4|12196.4|12169.2|12165.2|3288
1744112400000|2025-04-08 11:40:00|12191.1|12187.1|12187.9|12183.9|12194.2|12190.2|12178.6|12174.6|1789
1744112700000|2025-04-08 11:45:00|12186.4|12182.4|12197.3|12193.3|12206.7|12202.7|12181.7|12177.7|1469
1744113000000|2025-04-08 11:50:00|12200.4|12196.4|12203.6|12199.6|12209.8|12205.8|12194.2|12190.2|1275
1744113300000|2025-04-08 11:55:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12194.2|12190.2|1609
1744113600000|2025-04-08 12:00:00|12203.6|12199.6|12194.2|12190.2|12216.1|12212.1|12194.2|12190.2|2058
1744113900000|2025-04-08 12:05:00|12197.3|12193.3|12206.7|12202.7|12206.7|12202.7|12194.2|12190.2|1636
1744114200000|2025-04-08 12:10:00|12203.6|12199.6|12184.8|12180.8|12206.7|12202.7|12184.8|12180.8|1657
1744114500000|2025-04-08 12:15:00|12186.4|12182.4|12187.9|12183.9|12194.2|12190.2|12172.3|12168.3|1605
1744114800000|2025-04-08 12:20:00|12191.1|12187.1|12200.4|12196.4|12212.9|12208.9|12191.1|12187.1|2565
1744115100000|2025-04-08 12:25:00|12203.6|12199.6|12187.9|12183.9|12206.7|12202.7|12184.8|12180.8|1730
1744115400000|2025-04-08 12:30:00|12184.8|12180.8|12166.1|12162.1|12184.8|12180.8|12159.8|12155.8|1634
1744115700000|2025-04-08 12:35:00|12162.9|12158.9|12159.8|12155.8|12166.1|12162.1|12153.6|12149.6|2112
1744116000000|2025-04-08 12:40:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12147.3|12143.3|1744
1744116300000|2025-04-08 12:45:00|12153.6|12149.6|12169.2|12165.2|12175.4|12171.4|12153.6|12149.6|1795
1744116600000|2025-04-08 12:50:00|12167.6|12163.6|12187.9|12183.9|12187.9|12183.9|12166.1|12162.1|2224
1744116900000|2025-04-08 12:55:00|12184.8|12180.8|12184.8|12180.8|12194.2|12190.2|12181.7|12177.7|1991
1744117200000|2025-04-08 13:00:00|12186.4|12182.4|12194.2|12190.2|12203.6|12199.6|12181.7|12177.7|1465
1744117500000|2025-04-08 13:05:00|12192.6|12188.6|12178.6|12174.6|12203.6|12199.6|12175.4|12171.4|2346
1744117800000|2025-04-08 13:10:00|12181.7|12177.7|12162.9|12158.9|12187.9|12183.9|12159.8|12155.8|2657
1744118100000|2025-04-08 13:15:00|12166.1|12162.1|12144.2|12140.2|12166.1|12162.1|12141.1|12137.1|2073
1744118400000|2025-04-08 13:20:00|12145.8|12141.8|12137.9|12133.9|12147.3|12143.3|12134.8|12130.8|1681
1744118700000|2025-04-08 13:25:00|12134.8|12130.8|12122.3|12118.3|12134.8|12130.8|12119.2|12115.2|2912
1744119000000|2025-04-08 13:30:00|12119.2|12115.2|12131.7|12127.7|12137.9|12133.9|12119.2|12115.2|3618
1744119300000|2025-04-08 13:35:00|12134.8|12130.8|12147.3|12143.3|12156.7|12152.7|12128.6|12124.6|4034
1744119600000|2025-04-08 13:40:00|12150.4|12146.4|12153.6|12149.6|12169.2|12165.2|12147.3|12143.3|2748
1744119900000|2025-04-08 13:45:00|12150.4|12146.4|12159.8|12155.8|12162.9|12158.9|12141.1|12137.1|3515
1744120200000|2025-04-08 13:50:00|12156.7|12152.7|12153.6|12149.6|12166.1|12162.1|12153.6|12149.6|2296
1744120500000|2025-04-08 13:55:00|12156.7|12152.7|12144.2|12140.2|12156.7|12152.7|12137.9|12133.9|2011
1744120800000|2025-04-08 14:00:00|12142.6|12138.6|12134.8|12130.8|12153.6|12149.6|12131.7|12127.7|2433
1744121100000|2025-04-08 14:05:00|12137.9|12133.9|12131.7|12127.7|12153.6|12149.6|12131.7|12127.7|2988
1744121400000|2025-04-08 14:10:00|12128.6|12124.6|12134.8|12130.8|12147.3|12143.3|12128.6|12124.6|2254
1744121700000|2025-04-08 14:15:00|12133.3|12129.3|12134.8|12130.8|12141.1|12137.1|12125.4|12121.4|1971
1744122000000|2025-04-08 14:20:00|12131.7|12127.7|12141.1|12137.1|12141.1|12137.1|12128.6|12124.6|2078
1744122300000|2025-04-08 14:25:00|12137.9|12133.9|12159.8|12155.8|12159.8|12155.8|12134.8|12130.8|2693
1744122600000|2025-04-08 14:30:00|12156.7|12152.7|12166.1|12162.1|12172.3|12168.3|12156.7|12152.7|1859
1744122900000|2025-04-08 14:35:00|12169.2|12165.2|12159.8|12155.8|12175.4|12171.4|12153.6|12149.6|1998
1744123200000|2025-04-08 14:40:00|12162.9|12158.9|12181.7|12177.7|12181.7|12177.7|12159.8|12155.8|2173
1744123500000|2025-04-08 14:45:00|12180.1|12176.1|12191.1|12187.1|12194.2|12190.2|12175.4|12171.4|2246
1744123800000|2025-04-08 14:50:00|12194.2|12190.2|12209.8|12205.8|12209.8|12205.8|12191.1|12187.1|2057
1744124100000|2025-04-08 14:55:00|12208.3|12204.3|12203.6|12199.6|12222.3|12218.3|12200.4|12196.4|4264
1744124400000|2025-04-08 15:00:00|12200.4|12196.4|12194.2|12190.2|12206.7|12202.7|12187.9|12183.9|2635
1744124700000|2025-04-08 15:05:00|12197.3|12193.3|12194.2|12190.2|12209.8|12205.8|12191.1|12187.1|2469
1744125000000|2025-04-08 15:10:00|12191.1|12187.1|12209.8|12205.8|12209.8|12205.8|12191.1|12187.1|1224
1744125300000|2025-04-08 15:15:00|12206.7|12202.7|12203.6|12199.6|12216.1|12212.1|12200.4|12196.4|2557
1744125600000|2025-04-08 15:20:00|12206.7|12202.7|12200.4|12196.4|12206.7|12202.7|12191.1|12187.1|1565
1744125900000|2025-04-08 15:25:00|12197.3|12193.3|12212.9|12208.9|12212.9|12208.9|12194.2|12190.2|1586
1744126200000|2025-04-08 15:30:00|12209.8|12205.8|12197.3|12193.3|12212.9|12208.9|12194.2|12190.2|1775
1744126500000|2025-04-08 15:35:00|12195.8|12191.8|12187.9|12183.9|12200.4|12196.4|12181.7|12177.7|2306
1744126800000|2025-04-08 15:40:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12175.4|12171.4|1604
1744127100000|2025-04-08 15:45:00|12181.7|12177.7|12194.2|12190.2|12197.3|12193.3|12172.3|12168.3|1721
1744127400000|2025-04-08 15:50:00|12191.1|12187.1|12200.4|12196.4|12209.8|12205.8|12191.1|12187.1|2101
1744127700000|2025-04-08 15:55:00|12197.3|12193.3|12187.9|12183.9|12203.6|12199.6|12187.9|12183.9|1389
1744128000000|2025-04-08 16:00:00|12191.1|12187.1|12187.9|12183.9|12203.6|12199.6|12187.9|12183.9|1468
1744128300000|2025-04-08 16:05:00|12191.1|12187.1|12206.7|12202.7|12209.8|12205.8|12184.8|12180.8|1806
1744128600000|2025-04-08 16:10:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12191.1|12187.1|1407
1744128900000|2025-04-08 16:15:00|12206.7|12202.7|12209.8|12205.8|12212.9|12208.9|12203.6|12199.6|1166
1744129200000|2025-04-08 16:20:00|12206.7|12202.7|12209.8|12205.8|12212.9|12208.9|12200.4|12196.4|1310
1744129500000|2025-04-08 16:25:00|12206.7|12202.7|12194.2|12190.2|12209.8|12205.8|12191.1|12187.1|1394
1744129800000|2025-04-08 16:30:00|12192.6|12188.6|12212.9|12208.9|12216.1|12212.1|12184.8|12180.8|3083
1744130100000|2025-04-08 16:35:00|12216.1|12212.1|12228.6|12224.6|12228.6|12224.6|12206.7|12202.7|2359
1744130400000|2025-04-08 16:40:00|12225.4|12221.4|12231.7|12227.7|12241.1|12237.1|12225.4|12221.4|2555
1744130700000|2025-04-08 16:45:00|12234.8|12230.8|12228.6|12224.6|12237.9|12233.9|12222.3|12218.3|4490
1744131000000|2025-04-08 16:50:00|12225.4|12221.4|12219.2|12215.2|12231.7|12227.7|12216.1|12212.1|2683
1744131300000|2025-04-08 16:55:00|12216.1|12212.1|12244.2|12240.2|12244.2|12240.2|12212.9|12208.9|2780
1744131600000|2025-04-08 17:00:00|12242.6|12238.6|12184.8|12180.8|12245.8|12241.8|12184.8|12180.8|3506
1744131900000|2025-04-08 17:05:00|12181.7|12177.7|12191.1|12187.1|12191.1|12187.1|12166.1|12162.1|3169
1744132200000|2025-04-08 17:10:00|12187.9|12183.9|12170.8|12166.8|12194.2|12190.2|12169.2|12165.2|3511
1744132500000|2025-04-08 17:15:00|12169.2|12165.2|12134.8|12130.8|12172.3|12168.3|12130.1|12126.1|4967
1744132800000|2025-04-08 17:20:00|12137.9|12133.9|12137.9|12133.9|12156.7|12152.7|12134.8|12130.8|2767
1744133100000|2025-04-08 17:25:00|12141.1|12137.1|12159.8|12155.8|12159.8|12155.8|12131.7|12127.7|2752
1744133400000|2025-04-08 17:30:00|12156.7|12152.7|12134.8|12130.8|12156.7|12152.7|12125.4|12121.4|4125
1744133700000|2025-04-08 17:35:00|12131.7|12127.7|12103.6|12099.6|12137.9|12133.9|12084.8|12080.8|6371
1744134000000|2025-04-08 17:40:00|12100.4|12096.4|12053.6|12049.6|12103.6|12099.6|12047.3|12043.3|5725
1744134300000|2025-04-08 17:45:00|12050.4|12046.4|12072.3|12068.3|12072.3|12068.3|12050.4|12046.4|3754
1744134600000|2025-04-08 17:50:00|12075.4|12071.4|12075.4|12071.4|12084.8|12080.8|12059.8|12055.8|3779
1744134900000|2025-04-08 17:55:00|12072.3|12068.3|12072.3|12068.3|12084.8|12080.8|12066.1|12062.1|2690
1744135200000|2025-04-08 18:00:00|12075.4|12071.4|12041.1|12037.1|12075.4|12071.4|12037.9|12033.9|2542
1744135500000|2025-04-08 18:05:00|12044.2|12040.2|12037.9|12033.9|12050.4|12046.4|12034.8|12030.8|2206
1744135800000|2025-04-08 18:10:00|12036.4|12032.4|12044.2|12040.2|12050.4|12046.4|12031.7|12027.7|2529
1744136100000|2025-04-08 18:15:00|12041.1|12037.1|12016.1|12012.1|12047.3|12043.3|12009.8|12005.8|2733
1744136400000|2025-04-08 18:20:00|12019.2|12015.2|12031.7|12027.7|12037.9|12033.9|12016.1|12012.1|1817
1744136700000|2025-04-08 18:25:00|12034.8|12030.8|12028.6|12024.6|12037.9|12033.9|12019.2|12015.2|2856
1744137000000|2025-04-08 18:30:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|11997.3|11993.3|3893
1744137300000|2025-04-08 18:35:00|12031.7|12027.7|12053.6|12049.6|12062.9|12058.9|12028.6|12024.6|3958
1744137600000|2025-04-08 18:40:00|12050.4|12046.4|12064.5|12060.5|12069.2|12065.2|12050.4|12046.4|1845
1744137900000|2025-04-08 18:45:00|12062.9|12058.9|12066.1|12062.1|12075.4|12071.4|12053.6|12049.6|3830
1744138200000|2025-04-08 18:50:00|12062.9|12058.9|12053.6|12049.6|12075.4|12071.4|12053.6|12049.6|2953
1744138500000|2025-04-08 18:55:00|12056.7|12052.7|12056.7|12052.7|12069.2|12065.2|12050.4|12046.4|4044
1744138800000|2025-04-08 19:00:00|12053.6|12049.6|12069.2|12065.2|12069.2|12065.2|12053.6|12049.6|2241
1744139100000|2025-04-08 19:05:00|12072.3|12068.3|12078.6|12074.6|12081.7|12077.7|12069.2|12065.2|2030
1744139400000|2025-04-08 19:10:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12059.8|12055.8|2093
1744139700000|2025-04-08 19:15:00|12072.3|12068.3|12087.9|12083.9|12091.1|12087.1|12069.2|12065.2|2401
1744140000000|2025-04-08 19:20:00|12084.8|12080.8|12069.2|12065.2|12087.9|12083.9|12067.6|12063.6|2247
1744140300000|2025-04-08 19:25:00|12067.6|12063.6|12062.9|12058.9|12069.2|12065.2|12050.4|12046.4|2142
1744140600000|2025-04-08 19:30:00|12059.8|12055.8|12050.4|12046.4|12059.8|12055.8|12047.3|12043.3|2178
1744140900000|2025-04-08 19:35:00|12053.6|12049.6|12066.1|12062.1|12069.2|12065.2|12053.6|12049.6|1876
1744141200000|2025-04-08 19:40:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12050.4|12046.4|2361
1744141500000|2025-04-08 19:45:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12047.3|12043.3|3493
1744141800000|2025-04-08 19:50:00|12053.6|12049.6|12019.2|12015.2|12056.7|12052.7|12019.2|12015.2|3427
1744142100000|2025-04-08 19:55:00|12022.3|12018.3|12022.3|12018.3|12028.6|12024.6|12003.6|11999.6|7109
1744142400000|2025-04-08 20:00:00|12025.4|12021.4|11991.1|11987.1|12025.4|12021.4|11987.9|11983.9|6231
1744142700000|2025-04-08 20:05:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11978.6|11974.6|2790
1744143000000|2025-04-08 20:10:00|11984.8|11980.8|11984.8|11980.8|11991.1|11987.1|11978.6|11974.6|2296
1744143300000|2025-04-08 20:15:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|1346
1744143600000|2025-04-08 20:20:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11959.8|11955.8|2763
1744143900000|2025-04-08 20:25:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|1609
1744144200000|2025-04-08 20:30:00|11969.2|11965.2|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|1591
1744144500000|2025-04-08 20:35:00|11966.1|11962.1|11956.7|11952.7|11969.2|11965.2|11953.6|11949.6|1534
1744144800000|2025-04-08 20:40:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11953.6|11949.6|1759
1744145100000|2025-04-08 20:45:00|11966.1|11962.1|11956.7|11952.7|11969.2|11965.2|11956.7|11952.7|1852
1744145400000|2025-04-08 20:50:00|11959.8|11955.8|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|2025
1744145700000|2025-04-08 20:55:00|11956.7|11952.7|11947.3|11943.3|11962.9|11958.9|11947.3|11943.3|1694
1744149600000|2025-04-08 22:00:00|11952|11948|11972.3|11968.3|11975.4|11971.4|11944.2|11940.2|278
1744149900000|2025-04-08 22:05:00|11970.8|11966.8|11966.1|11962.1|11970.8|11966.8|11959.8|11955.8|114
1744150200000|2025-04-08 22:10:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|170
1744150500000|2025-04-08 22:15:00|11956.7|11952.7|11955.1|11951.1|11962.9|11958.9|11947.3|11943.3|156
1744150800000|2025-04-08 22:20:00|11953.6|11949.6|11969.2|11965.2|11975.4|11971.4|11953.6|11949.6|195
1744151100000|2025-04-08 22:25:00|11966.1|11962.1|11972.3|11968.3|11975.4|11971.4|11962.9|11958.9|225
1744151400000|2025-04-08 22:30:00|11969.2|11965.2|11973.9|11969.9|11975.4|11971.4|11969.2|11965.2|60
1744151700000|2025-04-08 22:35:00|11962.9|11958.9|11969.2|11965.2|11975.4|11971.4|11962.9|11958.9|232
1744152000000|2025-04-08 22:40:00|11966.1|11962.1|11962.9|11958.9|11975.4|11971.4|11962.9|11958.9|141
1744152300000|2025-04-08 22:45:00|11961.4|11957.4|11972.3|11968.3|11973.9|11969.9|11959.8|11955.8|146
1744152600000|2025-04-08 22:50:00|11973.9|11969.9|11962.9|11958.9|11975.4|11971.4|11962.9|11958.9|69
1744152900000|2025-04-08 22:55:00|11964.5|11960.5|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|135
1744153200000|2025-04-08 23:00:00|11966.1|11962.1|11977|11973|11978.6|11974.6|11964.5|11960.5|240
1744153500000|2025-04-08 23:05:00|11978.6|11974.6|11972.3|11968.3|11980.1|11976.1|11970.8|11966.8|199
1744153800000|2025-04-08 23:10:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|120
1744154100000|2025-04-08 23:15:00|11973.9|11969.9|11966.1|11962.1|11978.6|11974.6|11964.5|11960.5|121
1744154400000|2025-04-08 23:20:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|107
1744154700000|2025-04-08 23:25:00|11967.6|11963.6|11967.6|11963.6|11972.3|11968.3|11966.1|11962.1|226
1744155000000|2025-04-08 23:30:00|11966.1|11962.1|11959.8|11955.8|11969.2|11965.2|11952|11948|245
1744155300000|2025-04-08 23:35:00|11958.3|11954.3|11950.4|11946.4|11964.5|11960.5|11947.3|11943.3|262
1744155600000|2025-04-08 23:40:00|11948.9|11944.9|11956.7|11952.7|11956.7|11952.7|11944.2|11940.2|406
1744155900000|2025-04-08 23:45:00|11955.1|11951.1|11919.2|11915.2|11956.7|11952.7|11917.6|11913.6|464
1744156200000|2025-04-08 23:50:00|11917.6|11913.6|11916.1|11912.1|11925.4|11921.4|11912.9|11908.9|387
1744156500000|2025-04-08 23:55:00|11914.5|11910.5|11891.1|11887.1|11916.1|11912.1|11884.8|11880.8|474
1744156800000|2025-04-09 00:00:00|11894.2|11890.2|11828.6|11824.6|11894.2|11890.2|11825.4|11821.4|1109
1744157100000|2025-04-09 00:05:00|11825.4|11821.4|11828.6|11824.6|11853.6|11849.6|11823.9|11819.9|1075
1744157400000|2025-04-09 00:10:00|11830.1|11826.1|11811.4|11807.4|11844.2|11840.2|11809.8|11805.8|916
1744157700000|2025-04-09 00:15:00|11812.9|11808.9|11831.7|11827.7|11844.2|11840.2|11806.7|11802.7|1201
1744158000000|2025-04-09 00:20:00|11828.6|11824.6|11850.4|11846.4|11852|11848|11825.4|11821.4|1079
1744158300000|2025-04-09 00:25:00|11848.9|11844.9|11822.3|11818.3|11853.6|11849.6|11822.3|11818.3|1172
1744158600000|2025-04-09 00:30:00|11819.2|11815.2|11773.9|11769.9|11841.1|11837.1|11772.3|11768.3|1558
1744158900000|2025-04-09 00:35:00|11775.4|11771.4|11819.2|11815.2|11819.2|11815.2|11775.4|11771.4|1476
1744159200000|2025-04-09 00:40:00|11817.6|11813.6|11822.3|11818.3|11837.9|11833.9|11812.9|11808.9|1292
1744159500000|2025-04-09 00:45:00|11819.2|11815.2|11841.1|11837.1|11847.3|11843.3|11809.8|11805.8|1286
1744159800000|2025-04-09 00:50:00|11837.9|11833.9|11828.6|11824.6|11847.3|11843.3|11819.2|11815.2|1290
1744160100000|2025-04-09 00:55:00|11825.4|11821.4|11822.3|11818.3|11836.4|11832.4|11819.2|11815.2|1174
1744160400000|2025-04-09 01:00:00|11825.4|11821.4|11800.4|11796.4|11828.6|11824.6|11791.1|11787.1|1052
1744160700000|2025-04-09 01:05:00|11803.6|11799.6|11816.1|11812.1|11825.4|11821.4|11803.6|11799.6|1284
1744161000000|2025-04-09 01:10:00|11817.6|11813.6|11828.6|11824.6|11831.7|11827.7|11816.1|11812.1|480
1744161300000|2025-04-09 01:15:00|11825.4|11821.4|11837.9|11833.9|11847.3|11843.3|11812.9|11808.9|1073
1744161600000|2025-04-09 01:20:00|11841.1|11837.1|11853.6|11849.6|11862.9|11858.9|11837.9|11833.9|830
1744161900000|2025-04-09 01:25:00|11855.1|11851.1|11862.9|11858.9|11864.5|11860.5|11845.8|11841.8|478
1744162200000|2025-04-09 01:30:00|11861.4|11857.4|11856.7|11852.7|11861.4|11857.4|11847.3|11843.3|475
1744162500000|2025-04-09 01:35:00|11853.6|11849.6|11841.1|11837.1|11856.7|11852.7|11837.9|11833.9|1455
1744162800000|2025-04-09 01:40:00|11839.5|11835.5|11852|11848|11852|11848|11834.8|11830.8|469
1744163100000|2025-04-09 01:45:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11837.9|11833.9|405
1744163400000|2025-04-09 01:50:00|11848.9|11844.9|11859.8|11855.8|11859.8|11855.8|11844.2|11840.2|501
1744163700000|2025-04-09 01:55:00|11858.3|11854.3|11866.1|11862.1|11875.4|11871.4|11856.7|11852.7|756
1744164000000|2025-04-09 02:00:00|11862.9|11858.9|11884.8|11880.8|11886.4|11882.4|11861.4|11857.4|839
1744164300000|2025-04-09 02:05:00|11887.9|11883.9|11883.3|11879.3|11891.1|11887.1|11872.3|11868.3|381
1744164600000|2025-04-09 02:10:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11878.6|11874.6|346
1744164900000|2025-04-09 02:15:00|11887.9|11883.9|11869.2|11865.2|11887.9|11883.9|11869.2|11865.2|961
1744165200000|2025-04-09 02:20:00|11872.3|11868.3|11866.1|11862.1|11877|11873|11862.9|11858.9|316
1744165500000|2025-04-09 02:25:00|11869.2|11865.2|11866.1|11862.1|11878.6|11874.6|11866.1|11862.1|278
1744165800000|2025-04-09 02:30:00|11864.5|11860.5|11862.9|11858.9|11866.1|11862.1|11850.4|11846.4|397
1744166100000|2025-04-09 02:35:00|11866.1|11862.1|11841.1|11837.1|11866.1|11862.1|11837.9|11833.9|570
1744166400000|2025-04-09 02:40:00|11842.6|11838.6|11841.1|11837.1|11847.3|11843.3|11834.8|11830.8|426
1744166700000|2025-04-09 02:45:00|11839.5|11835.5|11831.7|11827.7|11841.1|11837.1|11828.6|11824.6|283
1744167000000|2025-04-09 02:50:00|11834.8|11830.8|11831.7|11827.7|11841.1|11837.1|11830.1|11826.1|270
1744167300000|2025-04-09 02:55:00|11830.1|11826.1|11819.2|11815.2|11831.7|11827.7|11819.2|11815.2|390
1744167600000|2025-04-09 03:00:00|11820.8|11816.8|11797.3|11793.3|11822.3|11818.3|11794.2|11790.2|808
1744167900000|2025-04-09 03:05:00|11798.9|11794.9|11772.3|11768.3|11803.6|11799.6|11769.2|11765.2|1219
1744168200000|2025-04-09 03:10:00|11769.2|11765.2|11769.2|11765.2|11775.4|11771.4|11762.9|11758.9|840
1744168500000|2025-04-09 03:15:00|11766.1|11762.1|11712.9|11708.9|11769.2|11765.2|11711.4|11707.4|1473
1744168800000|2025-04-09 03:20:00|11709.8|11705.8|11722.3|11718.3|11734.8|11730.8|11709.8|11705.8|967
1744169100000|2025-04-09 03:25:00|11719.2|11715.2|11734.8|11730.8|11734.8|11730.8|11709.8|11705.8|1282
1744169400000|2025-04-09 03:30:00|11737.9|11733.9|11709.8|11705.8|11744.2|11740.2|11709.8|11705.8|1312
1744169700000|2025-04-09 03:35:00|11712.9|11708.9|11659.8|11655.8|11712.9|11708.9|11659.8|11655.8|1206
1744170000000|2025-04-09 03:40:00|11658.3|11654.3|11666.1|11662.1|11669.2|11665.2|11637.9|11633.9|1301
1744170300000|2025-04-09 03:45:00|11662.9|11658.9|11675.4|11671.4|11678.6|11674.6|11656.7|11652.7|926
1744170600000|2025-04-09 03:50:00|11677|11673|11622.3|11618.3|11681.7|11677.7|11620.8|11616.8|1202
1744170900000|2025-04-09 03:55:00|11619.2|11615.2|11581.7|11577.7|11619.2|11615.2|11572.3|11568.3|1456
1744171200000|2025-04-09 04:00:00|11578.6|11574.6|11581.7|11577.7|11587.9|11583.9|11537.9|11533.9|1901
1744171500000|2025-04-09 04:05:00|11578.6|11574.6|11566.1|11562.1|11587.9|11583.9|11547.3|11543.3|1063
1744171800000|2025-04-09 04:10:00|11562.9|11558.9|11531.7|11527.7|11566.1|11562.1|11491.1|11487.1|1633
1744172100000|2025-04-09 04:15:00|11528.6|11524.6|11537.9|11533.9|11556.7|11552.7|11519.2|11515.2|931
1744172400000|2025-04-09 04:20:00|11536.4|11532.4|11544.2|11540.2|11559.8|11555.8|11534.8|11530.8|791
1744172700000|2025-04-09 04:25:00|11541.1|11537.1|11597.3|11593.3|11597.3|11593.3|11537.9|11533.9|1003
1744173000000|2025-04-09 04:30:00|11594.2|11590.2|11587.9|11583.9|11622.3|11618.3|11584.8|11580.8|950
1744173300000|2025-04-09 04:35:00|11584.8|11580.8|11609.8|11605.8|11641.1|11637.1|11584.8|11580.8|951
1744173600000|2025-04-09 04:40:00|11612.9|11608.9|11606.7|11602.7|11625.4|11621.4|11594.2|11590.2|668
1744173900000|2025-04-09 04:45:00|11605.1|11601.1|11591.1|11587.1|11628.6|11624.6|11591.1|11587.1|688
1744174200000|2025-04-09 04:50:00|11594.2|11590.2|11606.7|11602.7|11612.9|11608.9|11591.1|11587.1|538
1744174500000|2025-04-09 04:55:00|11603.6|11599.6|11650.4|11646.4|11661.4|11657.4|11603.6|11599.6|833
1744174800000|2025-04-09 05:00:00|11653.6|11649.6|11664.5|11660.5|11672.3|11668.3|11647.3|11643.3|934
1744175100000|2025-04-09 05:05:00|11662.9|11658.9|11675.4|11671.4|11681.7|11677.7|11655.1|11651.1|752
1744175400000|2025-04-09 05:10:00|11678.6|11674.6|11694.2|11690.2|11694.2|11690.2|11666.1|11662.1|785
1744175700000|2025-04-09 05:15:00|11692.6|11688.6|11716.1|11712.1|11719.2|11715.2|11667.6|11663.6|780
1744176000000|2025-04-09 05:20:00|11714.5|11710.5|11731.7|11727.7|11734.8|11730.8|11703.6|11699.6|1245
1744176300000|2025-04-09 05:25:00|11728.6|11724.6|11759.8|11755.8|11766.1|11762.1|11728.6|11724.6|933
1744176600000|2025-04-09 05:30:00|11762.9|11758.9|11752|11748|11769.2|11765.2|11734.8|11730.8|905
1744176900000|2025-04-09 05:35:00|11753.6|11749.6|11703.6|11699.6|11753.6|11749.6|11703.6|11699.6|641
1744177200000|2025-04-09 05:40:00|11705.1|11701.1|11678.6|11674.6|11712.9|11708.9|11677|11673|673
1744177500000|2025-04-09 05:45:00|11681.7|11677.7|11678.6|11674.6|11691.1|11687.1|11672.3|11668.3|387
1744177800000|2025-04-09 05:50:00|11677|11673|11709.8|11705.8|11709.8|11705.8|11675.4|11671.4|543
1744178100000|2025-04-09 05:55:00|11711.4|11707.4|11731.7|11727.7|11742.6|11738.6|11709.8|11705.8|619
1744178400000|2025-04-09 06:00:00|11728.6|11724.6|11742.6|11738.6|11744.2|11740.2|11709.8|11705.8|1012
1744178700000|2025-04-09 06:05:00|11741.1|11737.1|11719.2|11715.2|11759.8|11755.8|11712.9|11708.9|1453
1744179000000|2025-04-09 06:10:00|11717.6|11713.6|11709.8|11705.8|11731.7|11727.7|11703.6|11699.6|720
1744179300000|2025-04-09 06:15:00|11706.7|11702.7|11733.3|11729.3|11734.8|11730.8|11687.9|11683.9|726
1744179600000|2025-04-09 06:20:00|11731.7|11727.7|11712.9|11708.9|11741.1|11737.1|11712.9|11708.9|743
1744179900000|2025-04-09 06:25:00|11716.1|11712.1|11703.6|11699.6|11725.4|11721.4|11691.1|11687.1|1046
1744180200000|2025-04-09 06:30:00|11700.4|11696.4|11700.4|11696.4|11706.7|11702.7|11684.8|11680.8|773
1744180500000|2025-04-09 06:35:00|11697.3|11693.3|11725.4|11721.4|11728.6|11724.6|11691.1|11687.1|907
1744180800000|2025-04-09 06:40:00|11723.9|11719.9|11772.3|11768.3|11778.6|11774.6|11719.2|11715.2|1393
1744181100000|2025-04-09 06:45:00|11769.2|11765.2|11787.9|11783.9|11791.1|11787.1|11750.4|11746.4|1034
1744181400000|2025-04-09 06:50:00|11784.8|11780.8|11781.7|11777.7|11794.2|11790.2|11781.7|11777.7|1099
1744181700000|2025-04-09 06:55:00|11784.8|11780.8|11781.7|11777.7|11797.3|11793.3|11778.6|11774.6|738
1744182000000|2025-04-09 07:00:00|11784.8|11780.8|11797.3|11793.3|11800.4|11796.4|11759.8|11755.8|1447
1744182300000|2025-04-09 07:05:00|11798.9|11794.9|11806.7|11802.7|11837.9|11833.9|11794.2|11790.2|2258
1744182600000|2025-04-09 07:10:00|11809.8|11805.8|11819.2|11815.2|11825.4|11821.4|11787.9|11783.9|1556
1744182900000|2025-04-09 07:15:00|11816.1|11812.1|11853.6|11849.6|11856.7|11852.7|11809.8|11805.8|1915
1744183200000|2025-04-09 07:20:00|11856.7|11852.7|11825.4|11821.4|11862.9|11858.9|11825.4|11821.4|1279
1744183500000|2025-04-09 07:25:00|11828.6|11824.6|11834.8|11830.8|11834.8|11830.8|11803.6|11799.6|1559
1744183800000|2025-04-09 07:30:00|11833.3|11829.3|11841.1|11837.1|11859.8|11855.8|11831.7|11827.7|1096
1744184100000|2025-04-09 07:35:00|11839.5|11835.5|11831.7|11827.7|11853.6|11849.6|11827|11823|563
1744184400000|2025-04-09 07:40:00|11828.6|11824.6|11831.7|11827.7|11847.3|11843.3|11819.2|11815.2|1270
1744184700000|2025-04-09 07:45:00|11828.6|11824.6|11847.3|11843.3|11856.7|11852.7|11812.9|11808.9|1169
1744185000000|2025-04-09 07:50:00|11850.4|11846.4|11844.2|11840.2|11869.2|11865.2|11841.1|11837.1|1323
1744185300000|2025-04-09 07:55:00|11842.6|11838.6|11841.1|11837.1|11853.6|11849.6|11825.4|11821.4|977
1744185600000|2025-04-09 08:00:00|11837.9|11833.9|11834.8|11830.8|11841.1|11837.1|11822.3|11818.3|787
1744185900000|2025-04-09 08:05:00|11831.7|11827.7|11816.1|11812.1|11850.4|11846.4|11816.1|11812.1|936
1744186200000|2025-04-09 08:10:00|11812.9|11808.9|11825.4|11821.4|11825.4|11821.4|11787.9|11783.9|1387
1744186500000|2025-04-09 08:15:00|11822.3|11818.3|11828.6|11824.6|11837.9|11833.9|11809.8|11805.8|690
1744186800000|2025-04-09 08:20:00|11825.4|11821.4|11794.2|11790.2|11834.8|11830.8|11791.1|11787.1|714
1744187100000|2025-04-09 08:25:00|11795.8|11791.8|11812.9|11808.9|11819.2|11815.2|11787.9|11783.9|928
1744187400000|2025-04-09 08:30:00|11809.8|11805.8|11803.6|11799.6|11816.1|11812.1|11778.6|11774.6|1327
1744187700000|2025-04-09 08:35:00|11800.4|11796.4|11837.9|11833.9|11839.5|11835.5|11797.3|11793.3|1232
1744188000000|2025-04-09 08:40:00|11841.1|11837.1|11881.7|11877.7|11881.7|11877.7|11834.8|11830.8|1339
1744188300000|2025-04-09 08:45:00|11878.6|11874.6|11853.6|11849.6|11891.1|11887.1|11847.3|11843.3|1115
1744188600000|2025-04-09 08:50:00|11856.7|11852.7|11866.1|11862.1|11869.2|11865.2|11844.2|11840.2|1364
1744188900000|2025-04-09 08:55:00|11862.9|11858.9|11887.9|11883.9|11894.2|11890.2|11859.8|11855.8|1543
1744189200000|2025-04-09 09:00:00|11884.8|11880.8|11903.6|11899.6|11912.9|11908.9|11872.3|11868.3|2334
1744189500000|2025-04-09 09:05:00|11906.7|11902.7|11903.6|11899.6|11912.9|11908.9|11891.1|11887.1|1678
1744189800000|2025-04-09 09:10:00|11900.4|11896.4|11894.2|11890.2|11912.9|11908.9|11887.9|11883.9|884
1744190100000|2025-04-09 09:15:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11884.8|11880.8|977
1744190400000|2025-04-09 09:20:00|11895.8|11891.8|11894.2|11890.2|11903.6|11899.6|11887.9|11883.9|754
1744190700000|2025-04-09 09:25:00|11897.3|11893.3|11881.7|11877.7|11900.4|11896.4|11878.6|11874.6|451
1744191000000|2025-04-09 09:30:00|11878.6|11874.6|11866.1|11862.1|11878.6|11874.6|11856.7|11852.7|830
1744191300000|2025-04-09 09:35:00|11862.9|11858.9|11859.8|11855.8|11866.1|11862.1|11850.4|11846.4|903
1744191600000|2025-04-09 09:40:00|11862.9|11858.9|11866.1|11862.1|11884.8|11880.8|11862.9|11858.9|902
1744191900000|2025-04-09 09:45:00|11864.5|11860.5|11859.8|11855.8|11878.6|11874.6|11859.8|11855.8|832
1744192200000|2025-04-09 09:50:00|11858.3|11854.3|11834.8|11830.8|11859.8|11855.8|11828.6|11824.6|1089
1744192500000|2025-04-09 09:55:00|11833.3|11829.3|11830.1|11826.1|11834.8|11830.8|11822.3|11818.3|496
1744192800000|2025-04-09 10:00:00|11831.7|11827.7|11828.6|11824.6|11834.8|11830.8|11816.1|11812.1|1063
1744193100000|2025-04-09 10:05:00|11831.7|11827.7|11834.8|11830.8|11844.2|11840.2|11828.6|11824.6|1023
1744193400000|2025-04-09 10:10:00|11837.9|11833.9|11787.9|11783.9|11837.9|11833.9|11786.4|11782.4|1364
1744193700000|2025-04-09 10:15:00|11786.4|11782.4|11812.9|11808.9|11816.1|11812.1|11778.6|11774.6|1100
1744194000000|2025-04-09 10:20:00|11816.1|11812.1|11803.6|11799.6|11834.8|11830.8|11803.6|11799.6|960
1744194300000|2025-04-09 10:25:00|11806.7|11802.7|11778.6|11774.6|11812.9|11808.9|11769.2|11765.2|1147
1744194600000|2025-04-09 10:30:00|11781.7|11777.7|11787.9|11783.9|11805.1|11801.1|11772.3|11768.3|1054
1744194900000|2025-04-09 10:35:00|11784.8|11780.8|11787.9|11783.9|11803.6|11799.6|11781.7|11777.7|891
1744195200000|2025-04-09 10:40:00|11784.8|11780.8|11784.8|11780.8|11791.1|11787.1|11766.1|11762.1|1289
1744195500000|2025-04-09 10:45:00|11787.9|11783.9|11812.9|11808.9|11812.9|11808.9|11781.7|11777.7|961
1744195800000|2025-04-09 10:50:00|11816.1|11812.1|11791.1|11787.1|11816.1|11812.1|11784.8|11780.8|946
1744196100000|2025-04-09 10:55:00|11794.2|11790.2|11794.2|11790.2|11803.6|11799.6|11775.4|11771.4|815
1744196400000|2025-04-09 11:00:00|11797.3|11793.3|11737.9|11733.9|11847.3|11843.3|11725.4|11721.4|2922
1744196700000|2025-04-09 11:05:00|11734.8|11730.8|11756.7|11752.7|11787.9|11783.9|11709.8|11705.8|2037
1744197000000|2025-04-09 11:10:00|11753.6|11749.6|11778.6|11774.6|11794.2|11790.2|11744.2|11740.2|1665
1744197300000|2025-04-09 11:15:00|11781.7|11777.7|11794.2|11790.2|11809.8|11805.8|11775.4|11771.4|1788
1744197600000|2025-04-09 11:20:00|11795.8|11791.8|11791.1|11787.1|11822.3|11818.3|11781.7|11777.7|1792
1744197900000|2025-04-09 11:25:00|11794.2|11790.2|11769.2|11765.2|11794.2|11790.2|11744.2|11740.2|1372
1744198200000|2025-04-09 11:30:00|11766.1|11762.1|11741.1|11737.1|11778.6|11774.6|11728.6|11724.6|1513
1744198500000|2025-04-09 11:35:00|11734.8|11730.8|11716.1|11712.1|11744.2|11740.2|11712.9|11708.9|1448
1744198800000|2025-04-09 11:40:00|11717.6|11713.6|11722.3|11718.3|11741.1|11737.1|11716.1|11712.1|1589
1744199100000|2025-04-09 11:45:00|11725.4|11721.4|11725.4|11721.4|11750.4|11746.4|11722.3|11718.3|2751
1744199400000|2025-04-09 11:50:00|11728.6|11724.6|11725.4|11721.4|11734.8|11730.8|11712.9|11708.9|2160
1744199700000|2025-04-09 11:55:00|11722.3|11718.3|11697.3|11693.3|11731.7|11727.7|11689.5|11685.5|2560
1744200000000|2025-04-09 12:00:00|11700.4|11696.4|11667.6|11663.6|11703.6|11699.6|11659.8|11655.8|2871
1744200300000|2025-04-09 12:05:00|11669.2|11665.2|11653.6|11649.6|11691.1|11687.1|11650.4|11646.4|2218
1744200600000|2025-04-09 12:10:00|11650.4|11646.4|11666.1|11662.1|11681.7|11677.7|11650.4|11646.4|2042
1744200900000|2025-04-09 12:15:00|11669.2|11665.2|11678.6|11674.6|11681.7|11677.7|11647.3|11643.3|2245
1744201200000|2025-04-09 12:20:00|11681.7|11677.7|11672.3|11668.3|11694.2|11690.2|11662.9|11658.9|2890
1744201500000|2025-04-09 12:25:00|11669.2|11665.2|11694.2|11690.2|11694.2|11690.2|11647.3|11643.3|1755
1744201800000|2025-04-09 12:30:00|11692.6|11688.6|11687.9|11683.9|11706.7|11702.7|11672.3|11668.3|3117
1744202100000|2025-04-09 12:35:00|11691.1|11687.1|11706.7|11702.7|11712.9|11708.9|11681.7|11677.7|2034
1744202400000|2025-04-09 12:40:00|11703.6|11699.6|11694.2|11690.2|11712.9|11708.9|11686.4|11682.4|2235
1744202700000|2025-04-09 12:45:00|11700.4|11696.4|11659.8|11655.8|11709.8|11705.8|11653.6|11649.6|2132
1744203000000|2025-04-09 12:50:00|11662.9|11658.9|11656.7|11652.7|11681.7|11677.7|11650.4|11646.4|2868
1744203300000|2025-04-09 12:55:00|11659.8|11655.8|11672.3|11668.3|11681.7|11677.7|11653.6|11649.6|2643
1744203600000|2025-04-09 13:00:00|11675.4|11671.4|11709.8|11705.8|11719.2|11715.2|11656.7|11652.7|3174
1744203900000|2025-04-09 13:05:00|11716.1|11712.1|11741.1|11737.1|11744.2|11740.2|11706.7|11702.7|2613
1744204200000|2025-04-09 13:10:00|11744.2|11740.2|11775.4|11771.4|11781.7|11777.7|11741.1|11737.1|3365
1744204500000|2025-04-09 13:15:00|11772.3|11768.3|11811.4|11807.4|11823.9|11819.9|11769.2|11765.2|2968
1744204800000|2025-04-09 13:20:00|11812.9|11808.9|11828.6|11824.6|11841.1|11837.1|11800.4|11796.4|3069
1744205100000|2025-04-09 13:25:00|11827|11823|11878.6|11874.6|11878.6|11874.6|11816.1|11812.1|2977
1744205400000|2025-04-09 13:30:00|11875.4|11871.4|11831.7|11827.7|11887.9|11883.9|11809.8|11805.8|4332
1744205700000|2025-04-09 13:35:00|11834.8|11830.8|11828.6|11824.6|11866.1|11862.1|11825.4|11821.4|2792
1744206000000|2025-04-09 13:40:00|11825.4|11821.4|11881.7|11877.7|11887.9|11883.9|11825.4|11821.4|2661
1744206300000|2025-04-09 13:45:00|11878.6|11874.6|11916.1|11912.1|11922.3|11918.3|11872.3|11868.3|3407
1744206600000|2025-04-09 13:50:00|11912.9|11908.9|11889.5|11885.5|11912.9|11908.9|11872.3|11868.3|3280
1744206900000|2025-04-09 13:55:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11856.7|11852.7|2368
1744207200000|2025-04-09 14:00:00|11887.9|11883.9|11828.6|11824.6|11887.9|11883.9|11825.4|11821.4|2695
1744207500000|2025-04-09 14:05:00|11831.7|11827.7|11819.2|11815.2|11847.3|11843.3|11809.8|11805.8|2838
1744207800000|2025-04-09 14:10:00|11822.3|11818.3|11841.1|11837.1|11856.7|11852.7|11812.9|11808.9|2421
1744208100000|2025-04-09 14:15:00|11842.6|11838.6|11834.8|11830.8|11853.6|11849.6|11828.6|11824.6|1566
1744208400000|2025-04-09 14:20:00|11831.7|11827.7|11834.8|11830.8|11856.7|11852.7|11822.3|11818.3|2898
1744208700000|2025-04-09 14:25:00|11831.7|11827.7|11825.4|11821.4|11834.8|11830.8|11797.3|11793.3|4556
1744209000000|2025-04-09 14:30:00|11823.9|11819.9|11828.6|11824.6|11834.8|11830.8|11812.9|11808.9|3476
1744209300000|2025-04-09 14:35:00|11827|11823|11834.8|11830.8|11844.2|11840.2|11819.2|11815.2|3362
1744209600000|2025-04-09 14:40:00|11836.4|11832.4|11853.6|11849.6|11853.6|11849.6|11825.4|11821.4|3144
1744209900000|2025-04-09 14:45:00|11852|11848|11866.1|11862.1|11869.2|11865.2|11844.2|11840.2|2795
1744210200000|2025-04-09 14:50:00|11862.9|11858.9|11872.3|11868.3|11881.7|11877.7|11862.9|11858.9|1947
1744210500000|2025-04-09 14:55:00|11869.2|11865.2|11837.9|11833.9|11872.3|11868.3|11834.8|11830.8|2387
1744210800000|2025-04-09 15:00:00|11834.8|11830.8|11791.1|11787.1|11834.8|11830.8|11791.1|11787.1|4697
1744211100000|2025-04-09 15:05:00|11794.2|11790.2|11781.7|11777.7|11803.6|11799.6|11781.7|11777.7|2796
1744211400000|2025-04-09 15:10:00|11778.6|11774.6|11791.1|11787.1|11803.6|11799.6|11778.6|11774.6|2239
1744211700000|2025-04-09 15:15:00|11794.2|11790.2|11766.1|11762.1|11794.2|11790.2|11737.9|11733.9|6662
1744212000000|2025-04-09 15:20:00|11769.2|11765.2|11781.7|11777.7|11819.2|11815.2|11769.2|11765.2|3090
1744212300000|2025-04-09 15:25:00|11778.6|11774.6|11759.8|11755.8|11800.4|11796.4|11756.7|11752.7|2508
1744212600000|2025-04-09 15:30:00|11756.7|11752.7|11744.2|11740.2|11772.3|11768.3|11741.1|11737.1|2533
1744212900000|2025-04-09 15:35:00|11741.1|11737.1|11722.3|11718.3|11747.3|11743.3|11722.3|11718.3|1836
1744213200000|2025-04-09 15:40:00|11723.9|11719.9|11709.8|11705.8|11725.4|11721.4|11697.3|11693.3|2249
1744213500000|2025-04-09 15:45:00|11706.7|11702.7|11691.1|11687.1|11709.8|11705.8|11678.6|11674.6|1487
1744213800000|2025-04-09 15:50:00|11692.6|11688.6|11703.6|11699.6|11706.7|11702.7|11691.1|11687.1|1528
1744214100000|2025-04-09 15:55:00|11706.7|11702.7|11716.1|11712.1|11722.3|11718.3|11703.6|11699.6|2019
1744214400000|2025-04-09 16:00:00|11712.9|11708.9|11712.9|11708.9|11731.7|11727.7|11712.9|11708.9|1941
1744214700000|2025-04-09 16:05:00|11709.8|11705.8|11709.8|11705.8|11722.3|11718.3|11709.8|11705.8|1839
1744215000000|2025-04-09 16:10:00|11712.9|11708.9|11737.9|11733.9|11737.9|11733.9|11706.7|11702.7|1746
1744215300000|2025-04-09 16:15:00|11734.8|11730.8|11725.4|11721.4|11741.1|11737.1|11719.2|11715.2|1401
1744215600000|2025-04-09 16:20:00|11728.6|11724.6|11737.9|11733.9|11741.1|11737.1|11728.6|11724.6|1290
1744215900000|2025-04-09 16:25:00|11741.1|11737.1|11722.3|11718.3|11744.2|11740.2|11722.3|11718.3|1274
1744216200000|2025-04-09 16:30:00|11725.4|11721.4|11734.8|11730.8|11734.8|11730.8|11719.2|11715.2|1419
1744216500000|2025-04-09 16:35:00|11737.9|11733.9|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|806
1744216800000|2025-04-09 16:40:00|11737.9|11733.9|11716.1|11712.1|11737.9|11733.9|11716.1|11712.1|1518
1744217100000|2025-04-09 16:45:00|11719.2|11715.2|11700.4|11696.4|11722.3|11718.3|11697.3|11693.3|1880
1744217400000|2025-04-09 16:50:00|11703.6|11699.6|11675.4|11671.4|11703.6|11699.6|11672.3|11668.3|2273
1744217700000|2025-04-09 16:55:00|11681.7|11677.7|11677|11673|11694.2|11690.2|11669.2|11665.2|1992
1744218000000|2025-04-09 17:00:00|11678.6|11674.6|11856.7|11852.7|11870.8|11866.8|11675.4|11671.4|2902
1744218300000|2025-04-09 17:05:00|11852|11848|11741.1|11737.1|11855.1|11851.1|11737.9|11733.9|3654
1744218600000|2025-04-09 17:10:00|11737.9|11733.9|11784.8|11780.8|11784.8|11780.8|11737.9|11733.9|2796
1744218900000|2025-04-09 17:15:00|11787.9|11783.9|11705.1|11701.1|11897.3|11893.3|11684.8|11680.8|4034
1744219200000|2025-04-09 17:20:00|11706.7|11702.7|11950.4|11946.4|11981.7|11977.7|11702|11698|3845
1744219500000|2025-04-09 17:25:00|11953.6|11949.6|11917.6|11913.6|12022.3|12018.3|11917.6|11913.6|3755
1744219800000|2025-04-09 17:30:00|11916.1|11912.1|11925.4|11921.4|11975.4|11971.4|11881.7|11877.7|4358
1744220100000|2025-04-09 17:35:00|11922.3|11918.3|11919.2|11915.2|11959.8|11955.8|11903.6|11899.6|2959
1744220400000|2025-04-09 17:40:00|11916.1|11912.1|11956.7|11952.7|11962.9|11958.9|11909.8|11905.8|3012
1744220700000|2025-04-09 17:45:00|11953.6|11949.6|11973.9|11969.9|11984.8|11980.8|11931.7|11927.7|2732
1744221000000|2025-04-09 17:50:00|11972.3|11968.3|11912.9|11908.9|11984.8|11980.8|11884.8|11880.8|3356
1744221300000|2025-04-09 17:55:00|11909.8|11905.8|11947.3|11943.3|11956.7|11952.7|11903.6|11899.6|1956
1744221600000|2025-04-09 18:00:00|11948.9|11944.9|11916.1|11912.1|11956.7|11952.7|11891.1|11887.1|2911
1744221900000|2025-04-09 18:05:00|11912.9|11908.9|11894.2|11890.2|11912.9|11908.9|11866.1|11862.1|2277
1744222200000|2025-04-09 18:10:00|11891.1|11887.1|11866.1|11862.1|11920.8|11916.8|11847.3|11843.3|3181
1744222500000|2025-04-09 18:15:00|11869.2|11865.2|11872.3|11868.3|11891.1|11887.1|11856.7|11852.7|2443
1744222800000|2025-04-09 18:20:00|11875.4|11871.4|11887.9|11883.9|11916.1|11912.1|11866.1|11862.1|2642
1744223100000|2025-04-09 18:25:00|11891.1|11887.1|11847.3|11843.3|11894.2|11890.2|11845.8|11841.8|1818
1744223400000|2025-04-09 18:30:00|11850.4|11846.4|11905.1|11901.1|11912.9|11908.9|11836.4|11832.4|2056
1744223700000|2025-04-09 18:35:00|11903.6|11899.6|11837.9|11833.9|11909.8|11905.8|11831.7|11827.7|1802
1744224000000|2025-04-09 18:40:00|11839.5|11835.5|11862.9|11858.9|11862.9|11858.9|11837.9|11833.9|2220
1744224300000|2025-04-09 18:45:00|11859.8|11855.8|11878.6|11874.6|11884.8|11880.8|11844.2|11840.2|2354
1744224600000|2025-04-09 18:50:00|11872.3|11868.3|11934.8|11930.8|11941.1|11937.1|11866.1|11862.1|2755
1744224900000|2025-04-09 18:55:00|11931.7|11927.7|11898.9|11894.9|11931.7|11927.7|11884.8|11880.8|3349
1744225200000|2025-04-09 19:00:00|11897.3|11893.3|11900.4|11896.4|11919.2|11915.2|11886.4|11882.4|2003
1744225500000|2025-04-09 19:05:00|11897.3|11893.3|11928.6|11924.6|11934.8|11930.8|11897.3|11893.3|1819
1744225800000|2025-04-09 19:10:00|11934.8|11930.8|11919.2|11915.2|11934.8|11930.8|11912.9|11908.9|1238
1744226100000|2025-04-09 19:15:00|11916.1|11912.1|11969.2|11965.2|11975.4|11971.4|11916.1|11912.1|2482
1744226400000|2025-04-09 19:20:00|11970.8|11966.8|11994.2|11990.2|11994.2|11990.2|11966.1|11962.1|2238
1744226700000|2025-04-09 19:25:00|11997.3|11993.3|12025.4|12021.4|12027|12023|11981.7|11977.7|2354
1744227000000|2025-04-09 19:30:00|12022.3|12018.3|11997.3|11993.3|12022.3|12018.3|11984.8|11980.8|2068
1744227300000|2025-04-09 19:35:00|11995.8|11991.8|11980.1|11976.1|12000.4|11996.4|11975.4|11971.4|1027
1744227600000|2025-04-09 19:40:00|11978.6|11974.6|11969.2|11965.2|12009.8|12005.8|11969.2|11965.2|1955
1744227900000|2025-04-09 19:45:00|11966.1|11962.1|11991.1|11987.1|12003.6|11999.6|11944.2|11940.2|1960
1744228200000|2025-04-09 19:50:00|11987.9|11983.9|12016.1|12012.1|12028.6|12024.6|11984.8|11980.8|2139
1744228500000|2025-04-09 19:55:00|12012.9|12008.9|12062.9|12058.9|12066.1|12062.1|12012.9|12008.9|4128
1744228800000|2025-04-09 20:00:00|12064.5|12060.5|11962.9|11958.9|12064.5|12060.5|11956.7|11952.7|3528
1744229100000|2025-04-09 20:05:00|11966.1|11962.1|11987.9|11983.9|11994.2|11990.2|11956.7|11952.7|1610
1744229400000|2025-04-09 20:10:00|11991.1|11987.1|12009.8|12005.8|12016.1|12012.1|11984.8|11980.8|1361
1744229700000|2025-04-09 20:15:00|12003.6|11999.6|11986.4|11982.4|12016.1|12012.1|11984.8|11980.8|1188
1744230000000|2025-04-09 20:20:00|11987.9|11983.9|11978.6|11974.6|12003.6|11999.6|11972.3|11968.3|962
1744230300000|2025-04-09 20:25:00|11981.7|11977.7|11994.2|11990.2|11997.3|11993.3|11966.1|11962.1|1183
1744230600000|2025-04-09 20:30:00|11995.8|11991.8|12020.8|12016.8|12027|12023|11991.1|11987.1|1163
1744230900000|2025-04-09 20:35:00|12022.3|12018.3|12050.4|12046.4|12053.6|12049.6|12016.1|12012.1|751
1744231200000|2025-04-09 20:40:00|12052|12048|12003.6|11999.6|12053.6|12049.6|12003.6|11999.6|908
1744231500000|2025-04-09 20:45:00|12005.1|12001.1|11956.7|11952.7|12009.8|12005.8|11956.7|11952.7|759
1744231800000|2025-04-09 20:50:00|11953.6|11949.6|11969.2|11965.2|11978.6|11974.6|11952|11948|931
1744232100000|2025-04-09 20:55:00|11972.3|11968.3|11986.4|11982.4|11995.8|11991.8|11961.4|11957.4|622
1744236000000|2025-04-09 22:00:00|12005.1|12001.1|11997.3|11993.3|12022.3|12018.3|11991.1|11987.1|258
1744236300000|2025-04-09 22:05:00|11995.8|11991.8|11970.8|11966.8|11995.8|11991.8|11966.1|11962.1|117
1744236600000|2025-04-09 22:10:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11961.4|11957.4|86
1744236900000|2025-04-09 22:15:00|11970.8|11966.8|11970.8|11966.8|11973.9|11969.9|11962.9|11958.9|47
1744237200000|2025-04-09 22:20:00|11972.3|11968.3|11966.1|11962.1|11978.6|11974.6|11962.9|11958.9|105
1744237500000|2025-04-09 22:25:00|11967.6|11963.6|11970.8|11966.8|11972.3|11968.3|11959.8|11955.8|36
1744237800000|2025-04-09 22:30:00|11969.2|11965.2|11980.1|11976.1|11991.1|11987.1|11962.9|11958.9|217
1744238100000|2025-04-09 22:35:00|11981.7|11977.7|11995.8|11991.8|11997.3|11993.3|11975.4|11971.4|54
1744238400000|2025-04-09 22:40:00|11994.2|11990.2|11991.1|11987.1|12000.4|11996.4|11987.9|11983.9|44
1744238700000|2025-04-09 22:45:00|11987.9|11983.9|11992.6|11988.6|12006.7|12002.7|11987.9|11983.9|134
1744239000000|2025-04-09 22:50:00|11994.2|11990.2|11983.3|11979.3|12003.6|11999.6|11981.7|11977.7|202
1744239300000|2025-04-09 22:55:00|11984.8|11980.8|11975.4|11971.4|11992.6|11988.6|11969.2|11965.2|212
1744239600000|2025-04-09 23:00:00|11972.3|11968.3|11970.8|11966.8|11975.4|11971.4|11959.8|11955.8|145
1744239900000|2025-04-09 23:05:00|11969.2|11965.2|11978.6|11974.6|11981.7|11977.7|11969.2|11965.2|87
1744240200000|2025-04-09 23:10:00|11977|11973|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|96
1744240500000|2025-04-09 23:15:00|11981.7|11977.7|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|60
1744240800000|2025-04-09 23:20:00|11986.4|11982.4|12009.8|12005.8|12009.8|12005.8|11984.8|11980.8|136
1744241100000|2025-04-09 23:25:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12003.6|11999.6|86
1744241400000|2025-04-09 23:30:00|12005.1|12001.1|12016.1|12012.1|12019.2|12015.2|11997.3|11993.3|121
1744241700000|2025-04-09 23:35:00|12017.6|12013.6|12041.1|12037.1|12052|12048|12017.6|12013.6|208
1744242000000|2025-04-09 23:40:00|12037.9|12033.9|12020.8|12016.8|12037.9|12033.9|12019.2|12015.2|133
1744242300000|2025-04-09 23:45:00|12019.2|12015.2|12014.5|12010.5|12022.3|12018.3|12003.6|11999.6|255
1744242600000|2025-04-09 23:50:00|12016.1|12012.1|12022.3|12018.3|12022.3|12018.3|12012.9|12008.9|186
1744242900000|2025-04-09 23:55:00|12027|12023|12028.6|12024.6|12031.7|12027.7|12022.3|12018.3|318
1744243200000|2025-04-10 00:00:00|12031.7|12027.7|12025.4|12021.4|12037.9|12033.9|12022.3|12018.3|280
1744243500000|2025-04-10 00:05:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12012.9|12008.9|249
1744243800000|2025-04-10 00:10:00|12019.2|12015.2|12009.8|12005.8|12020.8|12016.8|12006.7|12002.7|436
1744244100000|2025-04-10 00:15:00|12012.9|12008.9|12023.9|12019.9|12028.6|12024.6|12012.9|12008.9|630
1744244400000|2025-04-10 00:20:00|12022.3|12018.3|12033.3|12029.3|12034.8|12030.8|12019.2|12015.2|262
1744244700000|2025-04-10 00:25:00|12031.7|12027.7|12039.5|12035.5|12042.6|12038.6|12019.2|12015.2|335
1744245000000|2025-04-10 00:30:00|12037.9|12033.9|12072.3|12068.3|12075.4|12071.4|12034.8|12030.8|710
1744245300000|2025-04-10 00:35:00|12069.2|12065.2|12097.3|12093.3|12100.4|12096.4|12066.1|12062.1|502
1744245600000|2025-04-10 00:40:00|12100.4|12096.4|12094.2|12090.2|12141.1|12137.1|12094.2|12090.2|909
1744245900000|2025-04-10 00:45:00|12095.8|12091.8|12122.3|12118.3|12122.3|12118.3|12084.8|12080.8|718
1744246200000|2025-04-10 00:50:00|12119.2|12115.2|12097.3|12093.3|12125.4|12121.4|12078.6|12074.6|525
1744246500000|2025-04-10 00:55:00|12095.8|12091.8|12098.9|12094.9|12106.7|12102.7|12094.2|12090.2|235
1744246800000|2025-04-10 01:00:00|12097.3|12093.3|12094.2|12090.2|12100.4|12096.4|12078.6|12074.6|371
1744247100000|2025-04-10 01:05:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12072.3|12068.3|543
1744247400000|2025-04-10 01:10:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12072.3|12068.3|342
1744247700000|2025-04-10 01:15:00|12083.3|12079.3|12072.3|12068.3|12087.9|12083.9|12072.3|12068.3|246
1744248000000|2025-04-10 01:20:00|12073.9|12069.9|12091.1|12087.1|12091.1|12087.1|12072.3|12068.3|228
1744248300000|2025-04-10 01:25:00|12092.6|12088.6|12109.8|12105.8|12111.4|12107.4|12091.1|12087.1|481
1744248600000|2025-04-10 01:30:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12094.2|12090.2|327
1744248900000|2025-04-10 01:35:00|12098.9|12094.9|12112.9|12108.9|12114.5|12110.5|12094.2|12090.2|199
1744249200000|2025-04-10 01:40:00|12114.5|12110.5|12103.6|12099.6|12114.5|12110.5|12103.6|12099.6|159
1744249500000|2025-04-10 01:45:00|12106.7|12102.7|12078.6|12074.6|12109.8|12105.8|12078.6|12074.6|244
1744249800000|2025-04-10 01:50:00|12077|12073|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|240
1744250100000|2025-04-10 01:55:00|12080.1|12076.1|12077|12073|12081.7|12077.7|12069.2|12065.2|246
1744250400000|2025-04-10 02:00:00|12075.4|12071.4|12086.4|12082.4|12087.9|12083.9|12075.4|12071.4|179
1744250700000|2025-04-10 02:05:00|12084.8|12080.8|12094.2|12090.2|12097.3|12093.3|12084.8|12080.8|334
1744251000000|2025-04-10 02:10:00|12092.6|12088.6|12078.6|12074.6|12092.6|12088.6|12075.4|12071.4|145
1744251300000|2025-04-10 02:15:00|12077|12073|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|87
1744251600000|2025-04-10 02:20:00|12080.1|12076.1|12081.7|12077.7|12086.4|12082.4|12075.4|12071.4|237
1744251900000|2025-04-10 02:25:00|12078.6|12074.6|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|164
1744252200000|2025-04-10 02:30:00|12083.3|12079.3|12084.8|12080.8|12094.2|12090.2|12080.1|12076.1|368
1744252500000|2025-04-10 02:35:00|12083.3|12079.3|12069.2|12065.2|12084.8|12080.8|12069.2|12065.2|261
1744252800000|2025-04-10 02:40:00|12072.3|12068.3|12078.6|12074.6|12081.7|12077.7|12072.3|12068.3|223
1744253100000|2025-04-10 02:45:00|12080.1|12076.1|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|194
1744253400000|2025-04-10 02:50:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|242
1744253700000|2025-04-10 02:55:00|12083.3|12079.3|12087.9|12083.9|12094.2|12090.2|12083.3|12079.3|396
1744254000000|2025-04-10 03:00:00|12086.4|12082.4|12094.2|12090.2|12100.4|12096.4|12084.8|12080.8|339
1744254300000|2025-04-10 03:05:00|12095.8|12091.8|12084.8|12080.8|12097.3|12093.3|12075.4|12071.4|167
1744254600000|2025-04-10 03:10:00|12087.9|12083.9|12095.8|12091.8|12103.6|12099.6|12084.8|12080.8|235
1744254900000|2025-04-10 03:15:00|12094.2|12090.2|12103.6|12099.6|12106.7|12102.7|12094.2|12090.2|219
1744255200000|2025-04-10 03:20:00|12102|12098|12097.3|12093.3|12103.6|12099.6|12094.2|12090.2|148
1744255500000|2025-04-10 03:25:00|12095.8|12091.8|12098.9|12094.9|12106.7|12102.7|12095.8|12091.8|152
1744255800000|2025-04-10 03:30:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12097.3|12093.3|165
1744256100000|2025-04-10 03:35:00|12106.7|12102.7|12092.6|12088.6|12109.8|12105.8|12091.1|12087.1|92
1744256400000|2025-04-10 03:40:00|12094.2|12090.2|12103.6|12099.6|12106.7|12102.7|12091.1|12087.1|147
1744256700000|2025-04-10 03:45:00|12102|12098|12097.3|12093.3|12103.6|12099.6|12097.3|12093.3|40
1744257000000|2025-04-10 03:50:00|12098.9|12094.9|12091.1|12087.1|12106.7|12102.7|12091.1|12087.1|385
1744257300000|2025-04-10 03:55:00|12094.2|12090.2|12097.3|12093.3|12100.4|12096.4|12091.1|12087.1|167
1744257600000|2025-04-10 04:00:00|12095.8|12091.8|12102|12098|12102|12098|12094.2|12090.2|197
1744257900000|2025-04-10 04:05:00|12100.4|12096.4|12103.6|12099.6|12105.1|12101.1|12097.3|12093.3|279
1744258200000|2025-04-10 04:10:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|206
1744258500000|2025-04-10 04:15:00|12106.7|12102.7|12108.3|12104.3|12108.3|12104.3|12100.4|12096.4|228
1744258800000|2025-04-10 04:20:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12105.1|12101.1|331
1744259100000|2025-04-10 04:25:00|12111.4|12107.4|12116.1|12112.1|12119.2|12115.2|12109.8|12105.8|389
1744259400000|2025-04-10 04:30:00|12112.9|12108.9|12106.7|12102.7|12112.9|12108.9|12106.7|12102.7|202
1744259700000|2025-04-10 04:35:00|12103.6|12099.6|12100.4|12096.4|12106.7|12102.7|12097.3|12093.3|564
1744260000000|2025-04-10 04:40:00|12097.3|12093.3|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|218
1744260300000|2025-04-10 04:45:00|12102|12098|12100.4|12096.4|12102|12098|12097.3|12093.3|156
1744260600000|2025-04-10 04:50:00|12097.3|12093.3|12091.1|12087.1|12100.4|12096.4|12087.9|12083.9|278
1744260900000|2025-04-10 04:55:00|12092.6|12088.6|12097.3|12093.3|12100.4|12096.4|12092.6|12088.6|234
1744261200000|2025-04-10 05:00:00|12098.9|12094.9|12084.8|12080.8|12100.4|12096.4|12084.8|12080.8|152
1744261500000|2025-04-10 05:05:00|12086.4|12082.4|12081.7|12077.7|12087.9|12083.9|12078.6|12074.6|289
1744261800000|2025-04-10 05:10:00|12078.6|12074.6|12081.7|12077.7|12083.3|12079.3|12072.3|12068.3|381
1744262100000|2025-04-10 05:15:00|12083.3|12079.3|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|149
1744262400000|2025-04-10 05:20:00|12080.1|12076.1|12083.3|12079.3|12084.8|12080.8|12075.4|12071.4|107
1744262700000|2025-04-10 05:25:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|115
1744263000000|2025-04-10 05:30:00|12086.4|12082.4|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|102
1744263300000|2025-04-10 05:35:00|12081.7|12077.7|12075.4|12071.4|12084.8|12080.8|12072.3|12068.3|173
1744263600000|2025-04-10 05:40:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|208
1744263900000|2025-04-10 05:45:00|12073.9|12069.9|12084.8|12080.8|12089.5|12085.5|12073.9|12069.9|162
1744264200000|2025-04-10 05:50:00|12083.3|12079.3|12077|12073|12087.9|12083.9|12069.2|12065.2|276
1744264500000|2025-04-10 05:55:00|12078.6|12074.6|12092.6|12088.6|12097.3|12093.3|12078.6|12074.6|233
1744264800000|2025-04-10 06:00:00|12091.1|12087.1|12078.6|12074.6|12094.2|12090.2|12073.9|12069.9|224
1744265100000|2025-04-10 06:05:00|12075.4|12071.4|12077|12073|12084.8|12080.8|12073.9|12069.9|249
1744265400000|2025-04-10 06:10:00|12075.4|12071.4|12072.3|12068.3|12081.7|12077.7|12069.2|12065.2|322
1744265700000|2025-04-10 06:15:00|12075.4|12071.4|12056.7|12052.7|12075.4|12071.4|12056.7|12052.7|488
1744266000000|2025-04-10 06:20:00|12059.8|12055.8|12041.1|12037.1|12069.2|12065.2|12041.1|12037.1|694
1744266300000|2025-04-10 06:25:00|12044.2|12040.2|12052|12048|12072.3|12068.3|12041.1|12037.1|548
1744266600000|2025-04-10 06:30:00|12053.6|12049.6|12025.4|12021.4|12056.7|12052.7|12022.3|12018.3|605
1744266900000|2025-04-10 06:35:00|12022.3|12018.3|12019.2|12015.2|12028.6|12024.6|12009.8|12005.8|624
1744267200000|2025-04-10 06:40:00|12022.3|12018.3|11994.2|11990.2|12031.7|12027.7|11994.2|11990.2|854
1744267500000|2025-04-10 06:45:00|11991.1|11987.1|11987.9|11983.9|12003.6|11999.6|11987.9|11983.9|856
1744267800000|2025-04-10 06:50:00|11984.8|11980.8|11994.2|11990.2|12009.8|12005.8|11984.8|11980.8|854
1744268100000|2025-04-10 06:55:00|11991.1|11987.1|12011.4|12007.4|12012.9|12008.9|11991.1|11987.1|786
1744268400000|2025-04-10 07:00:00|12009.8|12005.8|12003.6|11999.6|12031.7|12027.7|11997.3|11993.3|1147
1744268700000|2025-04-10 07:05:00|12006.7|12002.7|11987.9|11983.9|12006.7|12002.7|11981.7|11977.7|1144
1744269000000|2025-04-10 07:10:00|11984.8|11980.8|11994.2|11990.2|12003.6|11999.6|11978.6|11974.6|1036
1744269300000|2025-04-10 07:15:00|11997.3|11993.3|11994.2|11990.2|12009.8|12005.8|11984.8|11980.8|708
1744269600000|2025-04-10 07:20:00|11991.1|11987.1|11969.2|11965.2|11994.2|11990.2|11966.1|11962.1|744
1744269900000|2025-04-10 07:25:00|11972.3|11968.3|11962.9|11958.9|11975.4|11971.4|11950.4|11946.4|2081
1744270200000|2025-04-10 07:30:00|11966.1|11962.1|11950.4|11946.4|11969.2|11965.2|11939.5|11935.5|1983
1744270500000|2025-04-10 07:35:00|11947.3|11943.3|11950.4|11946.4|11959.8|11955.8|11941.1|11937.1|1317
1744270800000|2025-04-10 07:40:00|11947.3|11943.3|11969.2|11965.2|11981.7|11977.7|11941.1|11937.1|1466
1744271100000|2025-04-10 07:45:00|11966.1|11962.1|11978.6|11974.6|11987.9|11983.9|11962.9|11958.9|978
1744271400000|2025-04-10 07:50:00|11975.4|11971.4|11981.7|11977.7|11991.1|11987.1|11972.3|11968.3|1132
1744271700000|2025-04-10 07:55:00|11983.3|11979.3|11991.1|11987.1|11997.3|11993.3|11981.7|11977.7|790
1744272000000|2025-04-10 08:00:00|11987.9|11983.9|11997.3|11993.3|12003.6|11999.6|11987.9|11983.9|937
1744272300000|2025-04-10 08:05:00|12000.4|11996.4|11994.2|11990.2|12003.6|11999.6|11991.1|11987.1|522
1744272600000|2025-04-10 08:10:00|11991.1|11987.1|11994.2|11990.2|12000.4|11996.4|11987.9|11983.9|583
1744272900000|2025-04-10 08:15:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11981.7|11977.7|617
1744273200000|2025-04-10 08:20:00|11991.1|11987.1|12006.7|12002.7|12006.7|12002.7|11987.9|11983.9|894
1744273500000|2025-04-10 08:25:00|12005.1|12001.1|11991.1|11987.1|12006.7|12002.7|11987.9|11983.9|568
1744273800000|2025-04-10 08:30:00|11994.2|11990.2|11991.1|11987.1|12006.7|12002.7|11991.1|11987.1|562
1744274100000|2025-04-10 08:35:00|11989.5|11985.5|12003.6|11999.6|12016.1|12012.1|11987.9|11983.9|689
1744274400000|2025-04-10 08:40:00|12000.4|11996.4|11991.1|11987.1|12003.6|11999.6|11984.8|11980.8|682
1744274700000|2025-04-10 08:45:00|11987.9|11983.9|12000.4|11996.4|12000.4|11996.4|11987.9|11983.9|692
1744275000000|2025-04-10 08:50:00|12003.6|11999.6|12000.4|11996.4|12005.1|12001.1|11994.2|11990.2|350
1744275300000|2025-04-10 08:55:00|11998.9|11994.9|11997.3|11993.3|12003.6|11999.6|11991.1|11987.1|378
1744275600000|2025-04-10 09:00:00|12000.4|11996.4|12000.4|11996.4|12012.9|12008.9|11994.2|11990.2|539
1744275900000|2025-04-10 09:05:00|11997.3|11993.3|11997.3|11993.3|12003.6|11999.6|11987.9|11983.9|757
1744276200000|2025-04-10 09:10:00|11994.2|11990.2|12003.6|11999.6|12003.6|11999.6|11989.5|11985.5|512
1744276500000|2025-04-10 09:15:00|12000.4|11996.4|12019.2|12015.2|12025.4|12021.4|12000.4|11996.4|576
1744276800000|2025-04-10 09:20:00|12022.3|12018.3|12028.6|12024.6|12031.7|12027.7|12016.1|12012.1|622
1744277100000|2025-04-10 09:25:00|12025.4|12021.4|12031.7|12027.7|12034.8|12030.8|12022.3|12018.3|618
1744277400000|2025-04-10 09:30:00|12028.6|12024.6|12025.4|12021.4|12031.7|12027.7|12016.1|12012.1|436
1744277700000|2025-04-10 09:35:00|12028.6|12024.6|12022.3|12018.3|12028.6|12024.6|12016.1|12012.1|598
1744278000000|2025-04-10 09:40:00|12028.6|12024.6|12056.7|12052.7|12056.7|12052.7|12019.2|12015.2|1318
1744278300000|2025-04-10 09:45:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|704
1744278600000|2025-04-10 09:50:00|12056.7|12052.7|12050.4|12046.4|12056.7|12052.7|12034.8|12030.8|752
1744278900000|2025-04-10 09:55:00|12052|12048|12044.2|12040.2|12053.6|12049.6|12041.1|12037.1|858
1744279200000|2025-04-10 10:00:00|12045.8|12041.8|12025.4|12021.4|12047.3|12043.3|12025.4|12021.4|485
1744279500000|2025-04-10 10:05:00|12028.6|12024.6|12016.1|12012.1|12028.6|12024.6|12012.9|12008.9|515
1744279800000|2025-04-10 10:10:00|12014.5|12010.5|12009.8|12005.8|12019.2|12015.2|12009.8|12005.8|603
1744280100000|2025-04-10 10:15:00|12012.9|12008.9|12000.4|11996.4|12012.9|12008.9|12000.4|11996.4|477
1744280400000|2025-04-10 10:20:00|12003.6|11999.6|12003.6|11999.6|12016.1|12012.1|12000.4|11996.4|463
1744280700000|2025-04-10 10:25:00|12006.7|12002.7|12009.8|12005.8|12016.1|12012.1|12003.6|11999.6|618
1744281000000|2025-04-10 10:30:00|12008.3|12004.3|12006.7|12002.7|12016.1|12012.1|12003.6|11999.6|732
1744281300000|2025-04-10 10:35:00|12003.6|11999.6|11991.1|11987.1|12012.9|12008.9|11981.7|11977.7|638
1744281600000|2025-04-10 10:40:00|11994.2|11990.2|11981.7|11977.7|11997.3|11993.3|11981.7|11977.7|596
1744281900000|2025-04-10 10:45:00|11978.6|11974.6|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|464
1744282200000|2025-04-10 10:50:00|11978.6|11974.6|11994.2|11990.2|11997.3|11993.3|11975.4|11971.4|732
1744282500000|2025-04-10 10:55:00|11997.3|11993.3|11984.8|11980.8|11997.3|11993.3|11975.4|11971.4|985
1744282800000|2025-04-10 11:00:00|11978.6|11974.6|11969.2|11965.2|11978.6|11974.6|11962.9|11958.9|1228
1744283100000|2025-04-10 11:05:00|11966.1|11962.1|11962.9|11958.9|11967.6|11963.6|11950.4|11946.4|979
1744283400000|2025-04-10 11:10:00|11966.1|11962.1|11959.8|11955.8|11972.3|11968.3|11953.6|11949.6|1398
1744283700000|2025-04-10 11:15:00|11956.7|11952.7|11975.4|11971.4|11981.7|11977.7|11956.7|11952.7|1013
1744284000000|2025-04-10 11:20:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|1198
1744284300000|2025-04-10 11:25:00|11969.2|11965.2|11962.9|11958.9|11978.6|11974.6|11962.9|11958.9|928
1744284600000|2025-04-10 11:30:00|11966.1|11962.1|11966.1|11962.1|11981.7|11977.7|11962.9|11958.9|1006
1744284900000|2025-04-10 11:35:00|11967.6|11963.6|11975.4|11971.4|11975.4|11971.4|11950.4|11946.4|915
1744285200000|2025-04-10 11:40:00|11972.3|11968.3|11972.3|11968.3|11978.6|11974.6|11966.1|11962.1|790
1744285500000|2025-04-10 11:45:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|604
1744285800000|2025-04-10 11:50:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11969.2|11965.2|621
1744286100000|2025-04-10 11:55:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11969.2|11965.2|784
1744286400000|2025-04-10 12:00:00|11978.6|11974.6|11969.2|11965.2|11984.8|11980.8|11969.2|11965.2|1487
1744286700000|2025-04-10 12:05:00|11966.1|11962.1|11944.2|11940.2|11972.3|11968.3|11941.1|11937.1|1695
1744287000000|2025-04-10 12:10:00|11941.1|11937.1|11937.9|11933.9|11947.3|11943.3|11931.7|11927.7|1015
1744287300000|2025-04-10 12:15:00|11941.1|11937.1|11937.9|11933.9|11950.4|11946.4|11931.7|11927.7|2105
1744287600000|2025-04-10 12:20:00|11934.8|11930.8|11934.8|11930.8|11944.2|11940.2|11925.4|11921.4|2476
1744287900000|2025-04-10 12:25:00|11931.7|11927.7|11928.6|11924.6|11944.2|11940.2|11927|11923|1739
1744288200000|2025-04-10 12:30:00|11927|11923|11950.4|11946.4|11987.9|11983.9|11925.4|11921.4|3409
1744288500000|2025-04-10 12:35:00|11947.3|11943.3|11919.2|11915.2|11947.3|11943.3|11912.9|11908.9|3660
1744288800000|2025-04-10 12:40:00|11922.3|11918.3|11916.1|11912.1|11941.1|11937.1|11906.7|11902.7|2450
1744289100000|2025-04-10 12:45:00|11919.2|11915.2|11878.6|11874.6|11919.2|11915.2|11869.2|11865.2|3499
1744289400000|2025-04-10 12:50:00|11881.7|11877.7|11862.9|11858.9|11897.3|11893.3|11862.9|11858.9|3710
1744289700000|2025-04-10 12:55:00|11866.1|11862.1|11841.1|11837.1|11869.2|11865.2|11841.1|11837.1|2499
1744290000000|2025-04-10 13:00:00|11837.9|11833.9|11837.9|11833.9|11856.7|11852.7|11831.7|11827.7|3129
1744290300000|2025-04-10 13:05:00|11834.8|11830.8|11853.6|11849.6|11862.9|11858.9|11834.8|11830.8|2549
1744290600000|2025-04-10 13:10:00|11856.7|11852.7|11862.9|11858.9|11866.1|11862.1|11841.1|11837.1|2029
1744290900000|2025-04-10 13:15:00|11859.8|11855.8|11878.6|11874.6|11878.6|11874.6|11847.3|11843.3|1735
1744291200000|2025-04-10 13:20:00|11880.1|11876.1|11887.9|11883.9|11887.9|11883.9|11869.2|11865.2|1925
1744291500000|2025-04-10 13:25:00|11891.1|11887.1|11903.6|11899.6|11903.6|11899.6|11884.8|11880.8|1526
1744291800000|2025-04-10 13:30:00|11906.7|11902.7|11922.3|11918.3|11922.3|11918.3|11897.3|11893.3|3009
1744292100000|2025-04-10 13:35:00|11920.8|11916.8|11947.3|11943.3|11953.6|11949.6|11916.1|11912.1|2844
1744292400000|2025-04-10 13:40:00|11950.4|11946.4|11962.9|11958.9|11969.2|11965.2|11947.3|11943.3|2608
1744292700000|2025-04-10 13:45:00|11959.8|11955.8|11950.4|11946.4|11966.1|11962.1|11944.2|11940.2|3467
1744293000000|2025-04-10 13:50:00|11953.6|11949.6|11934.8|11930.8|11962.9|11958.9|11928.6|11924.6|2274
1744293300000|2025-04-10 13:55:00|11931.7|11927.7|11925.4|11921.4|11934.8|11930.8|11919.2|11915.2|3050
1744293600000|2025-04-10 14:00:00|11923.9|11919.9|11919.2|11915.2|11931.7|11927.7|11912.9|11908.9|2327
1744293900000|2025-04-10 14:05:00|11922.3|11918.3|11937.9|11933.9|11937.9|11933.9|11912.9|11908.9|1832
1744294200000|2025-04-10 14:10:00|11939.5|11935.5|11934.8|11930.8|11953.6|11949.6|11934.8|11930.8|2408
1744294500000|2025-04-10 14:15:00|11931.7|11927.7|11934.8|11930.8|11941.1|11937.1|11923.9|11919.9|2021
1744294800000|2025-04-10 14:20:00|11937.9|11933.9|11916.1|11912.1|11947.3|11943.3|11912.9|11908.9|2738
1744295100000|2025-04-10 14:25:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|1420
1744295400000|2025-04-10 14:30:00|11925.4|11921.4|11912.9|11908.9|11925.4|11921.4|11912.9|11908.9|1596
1744295700000|2025-04-10 14:35:00|11916.1|11912.1|11925.4|11921.4|11925.4|11921.4|11909.8|11905.8|1348
1744296000000|2025-04-10 14:40:00|11922.3|11918.3|11922.3|11918.3|11928.6|11924.6|11909.8|11905.8|1410
1744296300000|2025-04-10 14:45:00|11919.2|11915.2|11916.1|11912.1|11925.4|11921.4|11916.1|11912.1|1257
1744296600000|2025-04-10 14:50:00|11919.2|11915.2|11887.9|11883.9|11919.2|11915.2|11878.6|11874.6|1948
1744296900000|2025-04-10 14:55:00|11884.8|11880.8|11875.4|11871.4|11891.1|11887.1|11872.3|11868.3|2748
1744297200000|2025-04-10 15:00:00|11878.6|11874.6|11866.1|11862.1|11884.8|11880.8|11862.9|11858.9|2747
1744297500000|2025-04-10 15:05:00|11869.2|11865.2|11878.6|11874.6|11881.7|11877.7|11862.9|11858.9|2469
1744297800000|2025-04-10 15:10:00|11875.4|11871.4|11869.2|11865.2|11878.6|11874.6|11859.8|11855.8|2613
1744298100000|2025-04-10 15:15:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11847.3|11843.3|1998
1744298400000|2025-04-10 15:20:00|11866.1|11862.1|11862.9|11858.9|11878.6|11874.6|11859.8|11855.8|1140
1744298700000|2025-04-10 15:25:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11850.4|11846.4|1344
1744299000000|2025-04-10 15:30:00|11859.8|11855.8|11853.6|11849.6|11872.3|11868.3|11853.6|11849.6|1330
1744299300000|2025-04-10 15:35:00|11856.7|11852.7|11844.2|11840.2|11859.8|11855.8|11844.2|11840.2|2207
1744299600000|2025-04-10 15:40:00|11841.1|11837.1|11816.1|11812.1|11841.1|11837.1|11809.8|11805.8|3583
1744299900000|2025-04-10 15:45:00|11812.9|11808.9|11778.6|11774.6|11812.9|11808.9|11778.6|11774.6|3193
1744300200000|2025-04-10 15:50:00|11781.7|11777.7|11800.4|11796.4|11809.8|11805.8|11778.6|11774.6|3267
1744300500000|2025-04-10 15:55:00|11803.6|11799.6|11812.9|11808.9|11812.9|11808.9|11791.1|11787.1|3116
1744300800000|2025-04-10 16:00:00|11809.8|11805.8|11819.2|11815.2|11825.4|11821.4|11806.7|11802.7|2967
1744301100000|2025-04-10 16:05:00|11822.3|11818.3|11816.1|11812.1|11822.3|11818.3|11800.4|11796.4|1799
1744301400000|2025-04-10 16:10:00|11819.2|11815.2|11822.3|11818.3|11825.4|11821.4|11806.7|11802.7|2316
1744301700000|2025-04-10 16:15:00|11825.4|11821.4|11822.3|11818.3|11828.6|11824.6|11822.3|11818.3|1896
1744302000000|2025-04-10 16:20:00|11825.4|11821.4|11828.6|11824.6|11831.7|11827.7|11819.2|11815.2|2863
1744302300000|2025-04-10 16:25:00|11825.4|11821.4|11825.4|11821.4|11831.7|11827.7|11816.1|11812.1|2802
1744302600000|2025-04-10 16:30:00|11828.6|11824.6|11837.9|11833.9|11841.1|11837.1|11819.2|11815.2|3970
1744302900000|2025-04-10 16:35:00|11841.1|11837.1|11850.4|11846.4|11856.7|11852.7|11841.1|11837.1|2052
1744303200000|2025-04-10 16:40:00|11853.6|11849.6|11831.7|11827.7|11859.8|11855.8|11831.7|11827.7|2245
1744303500000|2025-04-10 16:45:00|11828.6|11824.6|11819.2|11815.2|11841.1|11837.1|11816.1|11812.1|1643
1744303800000|2025-04-10 16:50:00|11816.1|11812.1|11822.3|11818.3|11828.6|11824.6|11809.8|11805.8|2800
1744304100000|2025-04-10 16:55:00|11819.2|11815.2|11812.9|11808.9|11819.2|11815.2|11806.7|11802.7|2824
1744304400000|2025-04-10 17:00:00|11811.4|11807.4|11922.3|11918.3|11927|11923|11811.4|11807.4|4828
1744304700000|2025-04-10 17:05:00|11925.4|11921.4|11875.4|11871.4|11934.8|11930.8|11875.4|11871.4|5865
1744305000000|2025-04-10 17:10:00|11878.6|11874.6|11856.7|11852.7|11878.6|11874.6|11841.1|11837.1|3995
1744305300000|2025-04-10 17:15:00|11859.8|11855.8|11822.3|11818.3|11859.8|11855.8|11822.3|11818.3|2160
1744305600000|2025-04-10 17:20:00|11819.2|11815.2|11816.1|11812.1|11825.4|11821.4|11797.3|11793.3|4115
1744305900000|2025-04-10 17:25:00|11812.9|11808.9|11841.1|11837.1|11844.2|11840.2|11803.6|11799.6|3035
1744306200000|2025-04-10 17:30:00|11844.2|11840.2|11847.3|11843.3|11859.8|11855.8|11837.9|11833.9|2408
1744306500000|2025-04-10 17:35:00|11850.4|11846.4|11878.6|11874.6|11878.6|11874.6|11847.3|11843.3|2566
1744306800000|2025-04-10 17:40:00|11875.4|11871.4|11869.2|11865.2|11884.8|11880.8|11869.2|11865.2|2190
1744307100000|2025-04-10 17:45:00|11872.3|11868.3|11903.6|11899.6|11906.7|11902.7|11869.2|11865.2|2195
1744307400000|2025-04-10 17:50:00|11900.4|11896.4|11878.6|11874.6|11906.7|11902.7|11878.6|11874.6|2086
1744307700000|2025-04-10 17:55:00|11875.4|11871.4|11872.3|11868.3|11884.8|11880.8|11869.2|11865.2|1840
1744308000000|2025-04-10 18:00:00|11869.2|11865.2|11834.8|11830.8|11872.3|11868.3|11831.7|11827.7|2013
1744308300000|2025-04-10 18:05:00|11833.3|11829.3|11831.7|11827.7|11833.3|11829.3|11812.9|11808.9|2513
1744308600000|2025-04-10 18:10:00|11828.6|11824.6|11844.2|11840.2|11847.3|11843.3|11825.4|11821.4|1743
1744308900000|2025-04-10 18:15:00|11841.1|11837.1|11819.2|11815.2|11844.2|11840.2|11816.1|11812.1|1875
1744309200000|2025-04-10 18:20:00|11816.1|11812.1|11809.8|11805.8|11825.4|11821.4|11803.6|11799.6|1720
1744309500000|2025-04-10 18:25:00|11812.9|11808.9|11791.1|11787.1|11812.9|11808.9|11784.8|11780.8|1428
1744309800000|2025-04-10 18:30:00|11787.9|11783.9|11787.9|11783.9|11800.4|11796.4|11775.4|11771.4|1831
1744310100000|2025-04-10 18:35:00|11791.1|11787.1|11781.7|11777.7|11791.1|11787.1|11772.3|11768.3|1797
1744310400000|2025-04-10 18:40:00|11778.6|11774.6|11791.1|11787.1|11800.4|11796.4|11775.4|11771.4|1440
1744310700000|2025-04-10 18:45:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11784.8|11780.8|1485
1744311000000|2025-04-10 18:50:00|11791.1|11787.1|11806.7|11802.7|11809.8|11805.8|11787.9|11783.9|1184
1744311300000|2025-04-10 18:55:00|11803.6|11799.6|11784.8|11780.8|11809.8|11805.8|11778.6|11774.6|2915
1744311600000|2025-04-10 19:00:00|11781.7|11777.7|11753.6|11749.6|11784.8|11780.8|11753.6|11749.6|3043
1744311900000|2025-04-10 19:05:00|11756.7|11752.7|11767.6|11763.6|11769.2|11765.2|11753.6|11749.6|1841
1744312200000|2025-04-10 19:10:00|11766.1|11762.1|11753.6|11749.6|11769.2|11765.2|11747.3|11743.3|1793
1744312500000|2025-04-10 19:15:00|11750.4|11746.4|11750.4|11746.4|11762.9|11758.9|11744.2|11740.2|1932
1744312800000|2025-04-10 19:20:00|11753.6|11749.6|11747.3|11743.3|11762.9|11758.9|11744.2|11740.2|1738
1744313100000|2025-04-10 19:25:00|11750.4|11746.4|11756.7|11752.7|11756.7|11752.7|11741.1|11737.1|1532
1744313400000|2025-04-10 19:30:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11731.7|11727.7|2199
1744313700000|2025-04-10 19:35:00|11756.7|11752.7|11787.9|11783.9|11794.2|11790.2|11747.3|11743.3|2930
1744314000000|2025-04-10 19:40:00|11784.8|11780.8|11784.8|11780.8|11797.3|11793.3|11775.4|11771.4|2410
1744314300000|2025-04-10 19:45:00|11781.7|11777.7|11759.8|11755.8|11791.1|11787.1|11756.7|11752.7|2137
1744314600000|2025-04-10 19:50:00|11756.7|11752.7|11756.7|11752.7|11764.5|11760.5|11750.4|11746.4|2554
1744314900000|2025-04-10 19:55:00|11753.6|11749.6|11747.3|11743.3|11759.8|11755.8|11741.1|11737.1|5903
1744315200000|2025-04-10 20:00:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11728.6|11724.6|3668
1744315500000|2025-04-10 20:05:00|11747.3|11743.3|11772.3|11768.3|11784.8|11780.8|11744.2|11740.2|2217
1744315800000|2025-04-10 20:10:00|11769.2|11765.2|11762.9|11758.9|11772.3|11768.3|11756.7|11752.7|1670
1744316100000|2025-04-10 20:15:00|11759.8|11755.8|11759.8|11755.8|11772.3|11768.3|11756.7|11752.7|807
1744316400000|2025-04-10 20:20:00|11762.9|11758.9|11766.1|11762.1|11775.4|11771.4|11759.8|11755.8|1460
1744316700000|2025-04-10 20:25:00|11769.2|11765.2|11759.8|11755.8|11775.4|11771.4|11756.7|11752.7|1853
1744317000000|2025-04-10 20:30:00|11756.7|11752.7|11755.1|11751.1|11759.8|11755.8|11750.4|11746.4|1744
1744317300000|2025-04-10 20:35:00|11753.6|11749.6|11747.3|11743.3|11756.7|11752.7|11744.2|11740.2|1186
1744317600000|2025-04-10 20:40:00|11750.4|11746.4|11748.9|11744.9|11756.7|11752.7|11747.3|11743.3|989
1744317900000|2025-04-10 20:45:00|11750.4|11746.4|11741.1|11737.1|11750.4|11746.4|11737.9|11733.9|711
1744318200000|2025-04-10 20:50:00|11739.5|11735.5|11762.9|11758.9|11762.9|11758.9|11737.9|11733.9|1073
1744318500000|2025-04-10 20:55:00|11764.5|11760.5|11744.2|11740.2|11764.5|11760.5|11742.6|11738.6|661
1744322400000|2025-04-10 22:00:00|11747.3|11743.3|11719.2|11715.2|11747.3|11743.3|11719.2|11715.2|156
1744322700000|2025-04-10 22:05:00|11722.3|11718.3|11741.1|11737.1|11741.1|11737.1|11714.5|11710.5|174
1744323000000|2025-04-10 22:10:00|11744.2|11740.2|11736.4|11732.4|11748.9|11744.9|11734.8|11730.8|101
1744323300000|2025-04-10 22:15:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11730.1|11726.1|30
1744323600000|2025-04-10 22:20:00|11728.6|11724.6|11728.6|11724.6|11736.4|11732.4|11725.4|11721.4|64
1744323900000|2025-04-10 22:25:00|11730.1|11726.1|11727|11723|11731.7|11727.7|11725.4|11721.4|50
1744324200000|2025-04-10 22:30:00|11728.6|11724.6|11737.9|11733.9|11741.1|11737.1|11712.9|11708.9|343
1744324500000|2025-04-10 22:35:00|11739.5|11735.5|11731.7|11727.7|11744.2|11740.2|11731.7|11727.7|102
1744324800000|2025-04-10 22:40:00|11734.8|11730.8|11742.6|11738.6|11744.2|11740.2|11734.8|11730.8|35
1744325100000|2025-04-10 22:45:00|11744.2|11740.2|11741.1|11737.1|11753.6|11749.6|11734.8|11730.8|106
1744325400000|2025-04-10 22:50:00|11742.6|11738.6|11722.3|11718.3|11744.2|11740.2|11722.3|11718.3|67
1744325700000|2025-04-10 22:55:00|11723.9|11719.9|11734.8|11730.8|11734.8|11730.8|11722.3|11718.3|62
1744326000000|2025-04-10 23:00:00|11737.9|11733.9|11728.6|11724.6|11748.9|11744.9|11728.6|11724.6|145
1744326300000|2025-04-10 23:05:00|11730.1|11726.1|11712.9|11708.9|11730.1|11726.1|11709.8|11705.8|98
1744326600000|2025-04-10 23:10:00|11714.5|11710.5|11725.4|11721.4|11728.6|11724.6|11712.9|11708.9|61
1744326900000|2025-04-10 23:15:00|11728.6|11724.6|11714.5|11710.5|11728.6|11724.6|11712.9|11708.9|102
1744327200000|2025-04-10 23:20:00|11716.1|11712.1|11694.2|11690.2|11716.1|11712.1|11675.4|11671.4|661
1744327500000|2025-04-10 23:25:00|11695.8|11691.8|11691.1|11687.1|11697.3|11693.3|11687.9|11683.9|69
1744327800000|2025-04-10 23:30:00|11692.6|11688.6|11691.1|11687.1|11700.4|11696.4|11687.9|11683.9|198
1744328100000|2025-04-10 23:35:00|11687.9|11683.9|11687.9|11683.9|11694.2|11690.2|11686.4|11682.4|127
1744328400000|2025-04-10 23:40:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|97
1744328700000|2025-04-10 23:45:00|11697.3|11693.3|11662.9|11658.9|11697.3|11693.3|11662.9|11658.9|414
1744329000000|2025-04-10 23:50:00|11664.5|11660.5|11644.2|11640.2|11664.5|11660.5|11644.2|11640.2|683
1744329300000|2025-04-10 23:55:00|11642.6|11638.6|11628.6|11624.6|11647.3|11643.3|11628.6|11624.6|584
1744329600000|2025-04-11 00:00:00|11630.1|11626.1|11634.8|11630.8|11637.9|11633.9|11628.6|11624.6|840
1744329900000|2025-04-11 00:05:00|11641.1|11637.1|11653.6|11649.6|11656.7|11652.7|11634.8|11630.8|756
1744330200000|2025-04-11 00:10:00|11652|11648|11634.8|11630.8|11653.6|11649.6|11625.4|11621.4|747
1744330500000|2025-04-11 00:15:00|11637.9|11633.9|11631.7|11627.7|11641.1|11637.1|11616.1|11612.1|901
1744330800000|2025-04-11 00:20:00|11633.3|11629.3|11628.6|11624.6|11644.2|11640.2|11625.4|11621.4|147
1744331100000|2025-04-11 00:25:00|11625.4|11621.4|11619.2|11615.2|11628.6|11624.6|11612.9|11608.9|393
1744331400000|2025-04-11 00:30:00|11622.3|11618.3|11606.7|11602.7|11622.3|11618.3|11603.6|11599.6|574
1744331700000|2025-04-11 00:35:00|11603.6|11599.6|11609.8|11605.8|11616.1|11612.1|11591.1|11587.1|655
1744332000000|2025-04-11 00:40:00|11612.9|11608.9|11614.5|11610.5|11625.4|11621.4|11612.9|11608.9|262
1744332300000|2025-04-11 00:45:00|11616.1|11612.1|11591.1|11587.1|11616.1|11612.1|11587.9|11583.9|572
1744332600000|2025-04-11 00:50:00|11594.2|11590.2|11594.2|11590.2|11600.4|11596.4|11586.4|11582.4|672
1744332900000|2025-04-11 00:55:00|11597.3|11593.3|11605.1|11601.1|11606.7|11602.7|11587.9|11583.9|448
1744333200000|2025-04-11 01:00:00|11606.7|11602.7|11603.6|11599.6|11612.9|11608.9|11600.4|11596.4|477
1744333500000|2025-04-11 01:05:00|11606.7|11602.7|11616.1|11612.1|11619.2|11615.2|11603.6|11599.6|338
1744333800000|2025-04-11 01:10:00|11619.2|11615.2|11650.4|11646.4|11658.3|11654.3|11616.1|11612.1|1164
1744334100000|2025-04-11 01:15:00|11647.3|11643.3|11672.3|11668.3|11673.9|11669.9|11641.1|11637.1|821
1744334400000|2025-04-11 01:20:00|11675.4|11671.4|11667.6|11663.6|11675.4|11671.4|11659.8|11655.8|411
1744334700000|2025-04-11 01:25:00|11669.2|11665.2|11675.4|11671.4|11684.8|11680.8|11659.8|11655.8|459
1744335000000|2025-04-11 01:30:00|11677|11673|11666.1|11662.1|11681.7|11677.7|11659.8|11655.8|308
1744335300000|2025-04-11 01:35:00|11664.5|11660.5|11666.1|11662.1|11672.3|11668.3|11659.8|11655.8|377
1744335600000|2025-04-11 01:40:00|11669.2|11665.2|11666.1|11662.1|11670.8|11666.8|11661.4|11657.4|204
1744335900000|2025-04-11 01:45:00|11667.6|11663.6|11681.7|11677.7|11684.8|11680.8|11666.1|11662.1|272
1744336200000|2025-04-11 01:50:00|11680.1|11676.1|11675.4|11671.4|11687.9|11683.9|11673.9|11669.9|281
1744336500000|2025-04-11 01:55:00|11678.6|11674.6|11687.9|11683.9|11691.1|11687.1|11678.6|11674.6|264
1744336800000|2025-04-11 02:00:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11667.6|11663.6|446
1744337100000|2025-04-11 02:05:00|11675.4|11671.4|11672.3|11668.3|11681.7|11677.7|11669.2|11665.2|461
1744337400000|2025-04-11 02:10:00|11670.8|11666.8|11672.3|11668.3|11678.6|11674.6|11669.2|11665.2|293
1744337700000|2025-04-11 02:15:00|11669.2|11665.2|11675.4|11671.4|11684.8|11680.8|11669.2|11665.2|469
1744338000000|2025-04-11 02:20:00|11673.9|11669.9|11666.1|11662.1|11675.4|11671.4|11656.7|11652.7|501
1744338300000|2025-04-11 02:25:00|11662.9|11658.9|11675.4|11671.4|11675.4|11671.4|11653.6|11649.6|510
1744338600000|2025-04-11 02:30:00|11672.3|11668.3|11678.6|11674.6|11678.6|11674.6|11669.2|11665.2|102
1744338900000|2025-04-11 02:35:00|11675.4|11671.4|11672.3|11668.3|11678.6|11674.6|11669.2|11665.2|111
1744339200000|2025-04-11 02:40:00|11670.8|11666.8|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|143
1744339500000|2025-04-11 02:45:00|11673.9|11669.9|11666.1|11662.1|11673.9|11669.9|11659.8|11655.8|407
1744339800000|2025-04-11 02:50:00|11664.5|11660.5|11666.1|11662.1|11667.6|11663.6|11662.9|11658.9|108
1744340100000|2025-04-11 02:55:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11659.8|11655.8|226
1744340400000|2025-04-11 03:00:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|138
1744340700000|2025-04-11 03:05:00|11667.6|11663.6|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|261
1744341000000|2025-04-11 03:10:00|11659.8|11655.8|11655.1|11651.1|11662.9|11658.9|11652|11648|255
1744341300000|2025-04-11 03:15:00|11653.6|11649.6|11662.9|11658.9|11662.9|11658.9|11647.3|11643.3|256
1744341600000|2025-04-11 03:20:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|182
1744341900000|2025-04-11 03:25:00|11667.6|11663.6|11666.1|11662.1|11669.2|11665.2|11659.8|11655.8|341
1744342200000|2025-04-11 03:30:00|11664.5|11660.5|11687.9|11683.9|11689.5|11685.5|11662.9|11658.9|558
1744342500000|2025-04-11 03:35:00|11684.8|11680.8|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|350
1744342800000|2025-04-11 03:40:00|11689.5|11685.5|11687.9|11683.9|11694.2|11690.2|11684.8|11680.8|278
1744343100000|2025-04-11 03:45:00|11691.1|11687.1|11686.4|11682.4|11691.1|11687.1|11684.8|11680.8|191
1744343400000|2025-04-11 03:50:00|11687.9|11683.9|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|228
1744343700000|2025-04-11 03:55:00|11687.9|11683.9|11684.8|11680.8|11689.5|11685.5|11684.8|11680.8|296
1744344000000|2025-04-11 04:00:00|11681.7|11677.7|11694.2|11690.2|11694.2|11690.2|11681.7|11677.7|274
1744344300000|2025-04-11 04:05:00|11691.1|11687.1|11697.3|11693.3|11700.4|11696.4|11691.1|11687.1|222
1744344600000|2025-04-11 04:10:00|11695.8|11691.8|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|33
1744344900000|2025-04-11 04:15:00|11695.8|11691.8|11700.4|11696.4|11709.8|11705.8|11694.2|11690.2|211
1744345200000|2025-04-11 04:20:00|11697.3|11693.3|11681.7|11677.7|11697.3|11693.3|11681.7|11677.7|197
1744345500000|2025-04-11 04:25:00|11684.8|11680.8|11672.3|11668.3|11684.8|11680.8|11669.2|11665.2|288
1744345800000|2025-04-11 04:30:00|11670.8|11666.8|11678.6|11674.6|11678.6|11674.6|11669.2|11665.2|194
1744346100000|2025-04-11 04:35:00|11677|11673|11678.6|11674.6|11681.7|11677.7|11677|11673|43
1744346400000|2025-04-11 04:40:00|11680.1|11676.1|11678.6|11674.6|11684.8|11680.8|11677|11673|52
1744346700000|2025-04-11 04:45:00|11680.1|11676.1|11677|11673|11681.7|11677.7|11675.4|11671.4|60
1744347000000|2025-04-11 04:50:00|11675.4|11671.4|11683.3|11679.3|11686.4|11682.4|11675.4|11671.4|71
1744347300000|2025-04-11 04:55:00|11684.8|11680.8|11687.9|11683.9|11719.2|11715.2|11678.6|11674.6|800
1744347600000|2025-04-11 05:00:00|11686.4|11682.4|11678.6|11674.6|11687.9|11683.9|11678.6|11674.6|201
1744347900000|2025-04-11 05:05:00|11680.1|11676.1|11684.8|11680.8|11687.9|11683.9|11672.3|11668.3|290
1744348200000|2025-04-11 05:10:00|11683.3|11679.3|11677|11673|11684.8|11680.8|11672.3|11668.3|283
1744348500000|2025-04-11 05:15:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|144
1744348800000|2025-04-11 05:20:00|11672.3|11668.3|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|148
1744349100000|2025-04-11 05:25:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11672.3|11668.3|154
1744349400000|2025-04-11 05:30:00|11678.6|11674.6|11687.9|11683.9|11691.1|11687.1|11678.6|11674.6|256
1744349700000|2025-04-11 05:35:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|270
1744350000000|2025-04-11 05:40:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|319
1744350300000|2025-04-11 05:45:00|11697.3|11693.3|11709.8|11705.8|11712.9|11708.9|11697.3|11693.3|307
1744350600000|2025-04-11 05:50:00|11712.9|11708.9|11708.3|11704.3|11719.2|11715.2|11703.6|11699.6|422
1744350900000|2025-04-11 05:55:00|11706.7|11702.7|11719.2|11715.2|11719.2|11715.2|11706.7|11702.7|165
1744351200000|2025-04-11 06:00:00|11722.3|11718.3|11728.6|11724.6|11728.6|11724.6|11706.7|11702.7|539
1744351500000|2025-04-11 06:05:00|11730.1|11726.1|11744.2|11740.2|11744.2|11740.2|11730.1|11726.1|487
1744351800000|2025-04-11 06:10:00|11741.1|11737.1|11756.7|11752.7|11756.7|11752.7|11737.9|11733.9|503
1744352100000|2025-04-11 06:15:00|11753.6|11749.6|11758.3|11754.3|11762.9|11758.9|11753.6|11749.6|596
1744352400000|2025-04-11 06:20:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11744.2|11740.2|349
1744352700000|2025-04-11 06:25:00|11756.7|11752.7|11781.7|11777.7|11781.7|11777.7|11747.3|11743.3|453
1744353000000|2025-04-11 06:30:00|11783.3|11779.3|11781.7|11777.7|11794.2|11790.2|11775.4|11771.4|700
1744353300000|2025-04-11 06:35:00|11778.6|11774.6|11769.2|11765.2|11784.8|11780.8|11762.9|11758.9|346
1744353600000|2025-04-11 06:40:00|11766.1|11762.1|11759.8|11755.8|11769.2|11765.2|11753.6|11749.6|245
1744353900000|2025-04-11 06:45:00|11761.4|11757.4|11756.7|11752.7|11761.4|11757.4|11737.9|11733.9|434
1744354200000|2025-04-11 06:50:00|11758.3|11754.3|11759.8|11755.8|11772.3|11768.3|11741.1|11737.1|487
1744354500000|2025-04-11 06:55:00|11756.7|11752.7|11759.8|11755.8|11762.9|11758.9|11753.6|11749.6|201
1744354800000|2025-04-11 07:00:00|11762.9|11758.9|11744.2|11740.2|11769.2|11765.2|11731.7|11727.7|564
1744355100000|2025-04-11 07:05:00|11747.3|11743.3|11744.2|11740.2|11753.6|11749.6|11741.1|11737.1|806
1744355400000|2025-04-11 07:10:00|11747.3|11743.3|11737.9|11733.9|11747.3|11743.3|11728.6|11724.6|518
1744355700000|2025-04-11 07:15:00|11734.8|11730.8|11731.7|11727.7|11750.4|11746.4|11728.6|11724.6|531
1744356000000|2025-04-11 07:20:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11719.2|11715.2|501
1744356300000|2025-04-11 07:25:00|11734.8|11730.8|11722.3|11718.3|11737.9|11733.9|11719.2|11715.2|519
1744356600000|2025-04-11 07:30:00|11725.4|11721.4|11709.8|11705.8|11731.7|11727.7|11706.7|11702.7|415
1744356900000|2025-04-11 07:35:00|11708.3|11704.3|11697.3|11693.3|11708.3|11704.3|11681.7|11677.7|1117
1744357200000|2025-04-11 07:40:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11681.7|11677.7|571
1744357500000|2025-04-11 07:45:00|11694.2|11690.2|11697.3|11693.3|11709.8|11705.8|11694.2|11690.2|566
1744357800000|2025-04-11 07:50:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11691.1|11687.1|433
1744358100000|2025-04-11 07:55:00|11695.8|11691.8|11687.9|11683.9|11697.3|11693.3|11680.1|11676.1|647
1744358400000|2025-04-11 08:00:00|11681.7|11677.7|11675.4|11671.4|11694.2|11690.2|11669.2|11665.2|1235
1744358700000|2025-04-11 08:05:00|11672.3|11668.3|11681.7|11677.7|11681.7|11677.7|11662.9|11658.9|860
1744359000000|2025-04-11 08:10:00|11684.8|11680.8|11706.7|11702.7|11709.8|11705.8|11684.8|11680.8|1463
1744359300000|2025-04-11 08:15:00|11709.8|11705.8|11722.3|11718.3|11725.4|11721.4|11703.6|11699.6|1178
1744359600000|2025-04-11 08:20:00|11725.4|11721.4|11728.6|11724.6|11734.8|11730.8|11719.2|11715.2|1160
1744359900000|2025-04-11 08:25:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11719.2|11715.2|590
1744360200000|2025-04-11 08:30:00|11728.6|11724.6|11731.7|11727.7|11737.9|11733.9|11722.3|11718.3|1401
1744360500000|2025-04-11 08:35:00|11734.8|11730.8|11731.7|11727.7|11741.1|11737.1|11722.3|11718.3|856
1744360800000|2025-04-11 08:40:00|11728.6|11724.6|11741.1|11737.1|11744.2|11740.2|11728.6|11724.6|429
1744361100000|2025-04-11 08:45:00|11744.2|11740.2|11741.1|11737.1|11747.3|11743.3|11733.3|11729.3|757
1744361400000|2025-04-11 08:50:00|11737.9|11733.9|11744.2|11740.2|11750.4|11746.4|11737.9|11733.9|421
1744361700000|2025-04-11 08:55:00|11747.3|11743.3|11759.8|11755.8|11766.1|11762.1|11744.2|11740.2|888
1744362000000|2025-04-11 09:00:00|11762.9|11758.9|11766.1|11762.1|11772.3|11768.3|11756.7|11752.7|610
1744362300000|2025-04-11 09:05:00|11769.2|11765.2|11775.4|11771.4|11775.4|11771.4|11750.4|11746.4|852
1744362600000|2025-04-11 09:10:00|11778.6|11774.6|11756.7|11752.7|11781.7|11777.7|11756.7|11752.7|625
1744362900000|2025-04-11 09:15:00|11753.6|11749.6|11762.9|11758.9|11766.1|11762.1|11753.6|11749.6|494
1744363200000|2025-04-11 09:20:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11753.6|11749.6|417
1744363500000|2025-04-11 09:25:00|11753.6|11749.6|11756.7|11752.7|11762.9|11758.9|11753.6|11749.6|310
1744363800000|2025-04-11 09:30:00|11758.3|11754.3|11762.9|11758.9|11762.9|11758.9|11753.6|11749.6|455
1744364100000|2025-04-11 09:35:00|11759.8|11755.8|11759.8|11755.8|11766.1|11762.1|11759.8|11755.8|358
1744364400000|2025-04-11 09:40:00|11756.7|11752.7|11766.1|11762.1|11769.2|11765.2|11756.7|11752.7|477
1744364700000|2025-04-11 09:45:00|11769.2|11765.2|11759.8|11755.8|11769.2|11765.2|11759.8|11755.8|307
1744365000000|2025-04-11 09:50:00|11762.9|11758.9|11769.2|11765.2|11772.3|11768.3|11756.7|11752.7|464
1744365300000|2025-04-11 09:55:00|11766.1|11762.1|11756.7|11752.7|11769.2|11765.2|11753.6|11749.6|569
1744365600000|2025-04-11 10:00:00|11755.1|11751.1|11759.8|11755.8|11762.9|11758.9|11753.6|11749.6|333
1744365900000|2025-04-11 10:05:00|11762.9|11758.9|11784.8|11780.8|11784.8|11780.8|11759.8|11755.8|484
1744366200000|2025-04-11 10:10:00|11787.9|11783.9|11816.1|11812.1|11825.4|11821.4|11784.8|11780.8|894
1744366500000|2025-04-11 10:15:00|11819.2|11815.2|11822.3|11818.3|11828.6|11824.6|11812.9|11808.9|484
1744366800000|2025-04-11 10:20:00|11819.2|11815.2|11812.9|11808.9|11819.2|11815.2|11800.4|11796.4|593
1744367100000|2025-04-11 10:25:00|11811.4|11807.4|11794.2|11790.2|11812.9|11808.9|11791.1|11787.1|757
1744367400000|2025-04-11 10:30:00|11797.3|11793.3|11800.4|11796.4|11803.6|11799.6|11794.2|11790.2|365
1744367700000|2025-04-11 10:35:00|11798.9|11794.9|11805.1|11801.1|11809.8|11805.8|11784.8|11780.8|1218
1744368000000|2025-04-11 10:40:00|11806.7|11802.7|11837.9|11833.9|11844.2|11840.2|11803.6|11799.6|1897
1744368300000|2025-04-11 10:45:00|11836.4|11832.4|11837.9|11833.9|11847.3|11843.3|11825.4|11821.4|1131
1744368600000|2025-04-11 10:50:00|11841.1|11837.1|11819.2|11815.2|11844.2|11840.2|11819.2|11815.2|637
1744368900000|2025-04-11 10:55:00|11816.1|11812.1|11825.4|11821.4|11834.8|11830.8|11812.9|11808.9|527
1744369200000|2025-04-11 11:00:00|11822.3|11818.3|11812.9|11808.9|11828.6|11824.6|11812.9|11808.9|601
1744369500000|2025-04-11 11:05:00|11809.8|11805.8|11806.7|11802.7|11812.9|11808.9|11803.6|11799.6|559
1744369800000|2025-04-11 11:10:00|11809.8|11805.8|11794.2|11790.2|11809.8|11805.8|11794.2|11790.2|464
1744370100000|2025-04-11 11:15:00|11797.3|11793.3|11809.8|11805.8|11809.8|11805.8|11791.1|11787.1|752
1744370400000|2025-04-11 11:20:00|11806.7|11802.7|11791.1|11787.1|11809.8|11805.8|11791.1|11787.1|619
1744370700000|2025-04-11 11:25:00|11794.2|11790.2|11767.6|11763.6|11794.2|11790.2|11762.9|11758.9|1652
1744371000000|2025-04-11 11:30:00|11769.2|11765.2|11769.2|11765.2|11775.4|11771.4|11759.8|11755.8|911
1744371300000|2025-04-11 11:35:00|11772.3|11768.3|11756.7|11752.7|11775.4|11771.4|11756.7|11752.7|1229
1744371600000|2025-04-11 11:40:00|11758.3|11754.3|11744.2|11740.2|11762.9|11758.9|11731.7|11727.7|1724
1744371900000|2025-04-11 11:45:00|11742.6|11738.6|11762.9|11758.9|11766.1|11762.1|11737.9|11733.9|1168
1744372200000|2025-04-11 11:50:00|11766.1|11762.1|11759.8|11755.8|11769.2|11765.2|11756.7|11752.7|599
1744372500000|2025-04-11 11:55:00|11756.7|11752.7|11750.4|11746.4|11759.8|11755.8|11744.2|11740.2|1310
1744372800000|2025-04-11 12:00:00|11753.6|11749.6|11725.4|11721.4|11753.6|11749.6|11722.3|11718.3|1752
1744373100000|2025-04-11 12:05:00|11728.6|11724.6|11731.7|11727.7|11747.3|11743.3|11725.4|11721.4|1195
1744373400000|2025-04-11 12:10:00|11734.8|11730.8|11728.6|11724.6|11744.2|11740.2|11725.4|11721.4|1397
1744373700000|2025-04-11 12:15:00|11730.1|11726.1|11725.4|11721.4|11734.8|11730.8|11719.2|11715.2|1436
1744374000000|2025-04-11 12:20:00|11722.3|11718.3|11719.2|11715.2|11728.6|11724.6|11709.8|11705.8|1627
1744374300000|2025-04-11 12:25:00|11722.3|11718.3|11719.2|11715.2|11728.6|11724.6|11711.4|11707.4|1656
1744374600000|2025-04-11 12:30:00|11720.8|11716.8|11709.8|11705.8|11748.9|11744.9|11708.3|11704.3|2722
1744374900000|2025-04-11 12:35:00|11706.7|11702.7|11725.4|11721.4|11730.1|11726.1|11697.3|11693.3|2077
1744375200000|2025-04-11 12:40:00|11722.3|11718.3|11700.4|11696.4|11728.6|11724.6|11700.4|11696.4|1871
1744375500000|2025-04-11 12:45:00|11703.6|11699.6|11653.6|11649.6|11706.7|11702.7|11653.6|11649.6|2991
1744375800000|2025-04-11 12:50:00|11656.7|11652.7|11650.4|11646.4|11666.1|11662.1|11647.3|11643.3|1781
1744376100000|2025-04-11 12:55:00|11647.3|11643.3|11653.6|11649.6|11662.9|11658.9|11641.1|11637.1|2011
1744376400000|2025-04-11 13:00:00|11650.4|11646.4|11650.4|11646.4|11662.9|11658.9|11641.1|11637.1|2229
1744376700000|2025-04-11 13:05:00|11647.3|11643.3|11622.3|11618.3|11653.6|11649.6|11612.9|11608.9|3028
1744377000000|2025-04-11 13:10:00|11625.4|11621.4|11641.1|11637.1|11647.3|11643.3|11619.2|11615.2|2661
1744377300000|2025-04-11 13:15:00|11637.9|11633.9|11669.2|11665.2|11669.2|11665.2|11634.8|11630.8|3271
1744377600000|2025-04-11 13:20:00|11666.1|11662.1|11644.2|11640.2|11666.1|11662.1|11644.2|11640.2|2563
1744377900000|2025-04-11 13:25:00|11647.3|11643.3|11656.7|11652.7|11659.8|11655.8|11641.1|11637.1|3076
1744378200000|2025-04-11 13:30:00|11653.6|11649.6|11631.7|11627.7|11659.8|11655.8|11625.4|11621.4|2876
1744378500000|2025-04-11 13:35:00|11634.8|11630.8|11603.6|11599.6|11634.8|11630.8|11581.7|11577.7|3223
1744378800000|2025-04-11 13:40:00|11606.7|11602.7|11628.6|11624.6|11631.7|11627.7|11603.6|11599.6|3100
1744379100000|2025-04-11 13:45:00|11625.4|11621.4|11684.8|11680.8|11687.9|11683.9|11622.3|11618.3|3529
1744379400000|2025-04-11 13:50:00|11681.7|11677.7|11666.1|11662.1|11691.1|11687.1|11662.9|11658.9|3728
1744379700000|2025-04-11 13:55:00|11669.2|11665.2|11622.3|11618.3|11672.3|11668.3|11619.2|11615.2|4000
1744380000000|2025-04-11 14:00:00|11620.8|11616.8|11650.4|11646.4|11662.9|11658.9|11619.2|11615.2|4523
1744380300000|2025-04-11 14:05:00|11647.3|11643.3|11637.9|11633.9|11675.4|11671.4|11628.6|11624.6|4606
1744380600000|2025-04-11 14:10:00|11641.1|11637.1|11644.2|11640.2|11653.6|11649.6|11625.4|11621.4|2410
1744380900000|2025-04-11 14:15:00|11641.1|11637.1|11622.3|11618.3|11659.8|11655.8|11622.3|11618.3|5535
1744381200000|2025-04-11 14:20:00|11625.4|11621.4|11622.3|11618.3|11628.6|11624.6|11591.1|11587.1|5723
1744381500000|2025-04-11 14:25:00|11625.4|11621.4|11628.6|11624.6|11653.6|11649.6|11616.1|11612.1|4833
1744381800000|2025-04-11 14:30:00|11631.7|11627.7|11669.2|11665.2|11675.4|11671.4|11631.7|11627.7|4417
1744382100000|2025-04-11 14:35:00|11672.3|11668.3|11644.2|11640.2|11678.6|11674.6|11634.8|11630.8|3073
1744382400000|2025-04-11 14:40:00|11647.3|11643.3|11616.1|11612.1|11647.3|11643.3|11609.8|11605.8|2867
1744382700000|2025-04-11 14:45:00|11617.6|11613.6|11616.1|11612.1|11622.3|11618.3|11603.6|11599.6|2485
1744383000000|2025-04-11 14:50:00|11619.2|11615.2|11606.7|11602.7|11622.3|11618.3|11591.1|11587.1|3268
1744383300000|2025-04-11 14:55:00|11609.8|11605.8|11592.6|11588.6|11622.3|11618.3|11587.9|11583.9|2632
1744383600000|2025-04-11 15:00:00|11591.1|11587.1|11559.8|11555.8|11597.3|11593.3|11559.8|11555.8|3458
1744383900000|2025-04-11 15:05:00|11562.9|11558.9|11569.2|11565.2|11572.3|11568.3|11541.1|11537.1|3836
1744384200000|2025-04-11 15:10:00|11572.3|11568.3|11569.2|11565.2|11594.2|11590.2|11569.2|11565.2|2957
1744384500000|2025-04-11 15:15:00|11566.1|11562.1|11597.3|11593.3|11600.4|11596.4|11566.1|11562.1|1991
1744384800000|2025-04-11 15:20:00|11600.4|11596.4|11591.1|11587.1|11603.6|11599.6|11581.7|11577.7|3174
1744385100000|2025-04-11 15:25:00|11587.9|11583.9|11625.4|11621.4|11631.7|11627.7|11587.9|11583.9|2551
1744385400000|2025-04-11 15:30:00|11628.6|11624.6|11631.7|11627.7|11647.3|11643.3|11622.3|11618.3|2088
1744385700000|2025-04-11 15:35:00|11634.8|11630.8|11656.7|11652.7|11662.9|11658.9|11625.4|11621.4|1644
1744386000000|2025-04-11 15:40:00|11659.8|11655.8|11662.9|11658.9|11675.4|11671.4|11647.3|11643.3|2186
1744386300000|2025-04-11 15:45:00|11666.1|11662.1|11675.4|11671.4|11687.9|11683.9|11656.7|11652.7|2859
1744386600000|2025-04-11 15:50:00|11672.3|11668.3|11672.3|11668.3|11691.1|11687.1|11666.1|11662.1|2149
1744386900000|2025-04-11 15:55:00|11669.2|11665.2|11675.4|11671.4|11684.8|11680.8|11656.7|11652.7|1915
1744387200000|2025-04-11 16:00:00|11678.6|11674.6|11687.9|11683.9|11691.1|11687.1|11659.8|11655.8|2156
1744387500000|2025-04-11 16:05:00|11691.1|11687.1|11694.2|11690.2|11700.4|11696.4|11675.4|11671.4|2710
1744387800000|2025-04-11 16:10:00|11697.3|11693.3|11700.4|11696.4|11712.9|11708.9|11697.3|11693.3|2197
1744388100000|2025-04-11 16:15:00|11703.6|11699.6|11687.9|11683.9|11703.6|11699.6|11678.6|11674.6|1197
1744388400000|2025-04-11 16:20:00|11691.1|11687.1|11722.3|11718.3|11722.3|11718.3|11684.8|11680.8|1580
1744388700000|2025-04-11 16:25:00|11719.2|11715.2|11734.8|11730.8|11734.8|11730.8|11712.9|11708.9|2594
1744389000000|2025-04-11 16:30:00|11731.7|11727.7|11741.1|11737.1|11744.2|11740.2|11728.6|11724.6|2001
1744389300000|2025-04-11 16:35:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|2306
1744389600000|2025-04-11 16:40:00|11744.2|11740.2|11775.4|11771.4|11775.4|11771.4|11734.8|11730.8|2301
1744389900000|2025-04-11 16:45:00|11778.6|11774.6|11828.6|11824.6|11828.6|11824.6|11778.6|11774.6|3427
1744390200000|2025-04-11 16:50:00|11825.4|11821.4|11819.2|11815.2|11853.6|11849.6|11812.9|11808.9|3843
1744390500000|2025-04-11 16:55:00|11822.3|11818.3|11822.3|11818.3|11847.3|11843.3|11819.2|11815.2|2305
1744390800000|2025-04-11 17:00:00|11819.2|11815.2|11797.3|11793.3|11819.2|11815.2|11772.3|11768.3|2697
1744391100000|2025-04-11 17:05:00|11794.2|11790.2|11784.8|11780.8|11800.4|11796.4|11772.3|11768.3|2522
1744391400000|2025-04-11 17:10:00|11787.9|11783.9|11778.6|11774.6|11791.1|11787.1|11769.2|11765.2|1441
1744391700000|2025-04-11 17:15:00|11777|11773|11759.8|11755.8|11787.9|11783.9|11756.7|11752.7|1866
1744392000000|2025-04-11 17:20:00|11756.7|11752.7|11747.3|11743.3|11769.2|11765.2|11744.2|11740.2|1850
1744392300000|2025-04-11 17:25:00|11744.2|11740.2|11734.8|11730.8|11759.8|11755.8|11728.6|11724.6|1509
1744392600000|2025-04-11 17:30:00|11733.3|11729.3|11703.6|11699.6|11737.9|11733.9|11703.6|11699.6|1829
1744392900000|2025-04-11 17:35:00|11706.7|11702.7|11781.7|11777.7|11781.7|11777.7|11691.1|11687.1|3671
1744393200000|2025-04-11 17:40:00|11778.6|11774.6|11806.7|11802.7|11820.8|11816.8|11766.1|11762.1|3983
1744393500000|2025-04-11 17:45:00|11798.9|11794.9|11781.7|11777.7|11800.4|11796.4|11772.3|11768.3|2701
1744393800000|2025-04-11 17:50:00|11778.6|11774.6|11784.8|11780.8|11797.3|11793.3|11769.2|11765.2|2325
1744394100000|2025-04-11 17:55:00|11781.7|11777.7|11766.1|11762.1|11787.9|11783.9|11758.3|11754.3|2037
1744394400000|2025-04-11 18:00:00|11769.2|11765.2|11750.4|11746.4|11769.2|11765.2|11750.4|11746.4|1759
1744394700000|2025-04-11 18:05:00|11747.3|11743.3|11744.2|11740.2|11753.6|11749.6|11741.1|11737.1|916
1744395000000|2025-04-11 18:10:00|11741.1|11737.1|11725.4|11721.4|11741.1|11737.1|11722.3|11718.3|1618
1744395300000|2025-04-11 18:15:00|11722.3|11718.3|11722.3|11718.3|11731.7|11727.7|11703.6|11699.6|1766
1744395600000|2025-04-11 18:20:00|11725.4|11721.4|11737.9|11733.9|11744.2|11740.2|11709.8|11705.8|1723
1744395900000|2025-04-11 18:25:00|11741.1|11737.1|11719.2|11715.2|11741.1|11737.1|11716.1|11712.1|812
1744396200000|2025-04-11 18:30:00|11722.3|11718.3|11728.6|11724.6|11731.7|11727.7|11709.8|11705.8|1084
1744396500000|2025-04-11 18:35:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11706.7|11702.7|1022
1744396800000|2025-04-11 18:40:00|11728.6|11724.6|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|746
1744397100000|2025-04-11 18:45:00|11731.7|11727.7|11762.9|11758.9|11766.1|11762.1|11728.6|11724.6|1215
1744397400000|2025-04-11 18:50:00|11766.1|11762.1|11753.6|11749.6|11775.4|11771.4|11753.6|11749.6|1624
1744397700000|2025-04-11 18:55:00|11756.7|11752.7|11747.3|11743.3|11762.9|11758.9|11737.9|11733.9|2045
1744398000000|2025-04-11 19:00:00|11744.2|11740.2|11753.6|11749.6|11762.9|11758.9|11731.7|11727.7|1858
1744398300000|2025-04-11 19:05:00|11750.4|11746.4|11750.4|11746.4|11756.7|11752.7|11741.1|11737.1|1209
1744398600000|2025-04-11 19:10:00|11753.6|11749.6|11766.1|11762.1|11772.3|11768.3|11744.2|11740.2|929
1744398900000|2025-04-11 19:15:00|11769.2|11765.2|11769.2|11765.2|11778.6|11774.6|11769.2|11765.2|691
1744399200000|2025-04-11 19:20:00|11766.1|11762.1|11778.6|11774.6|11781.7|11777.7|11762.9|11758.9|648
1744399500000|2025-04-11 19:25:00|11775.4|11771.4|11781.7|11777.7|11781.7|11777.7|11772.3|11768.3|953
1744399800000|2025-04-11 19:30:00|11784.8|11780.8|11797.3|11793.3|11800.4|11796.4|11784.8|11780.8|1247
1744400100000|2025-04-11 19:35:00|11800.4|11796.4|11794.2|11790.2|11809.8|11805.8|11794.2|11790.2|1940
1744400400000|2025-04-11 19:40:00|11795.8|11791.8|11787.9|11783.9|11803.6|11799.6|11784.8|11780.8|1371
1744400700000|2025-04-11 19:45:00|11784.8|11780.8|11781.7|11777.7|11809.8|11805.8|11781.7|11777.7|1735
1744401000000|2025-04-11 19:50:00|11784.8|11780.8|11769.2|11765.2|11794.2|11790.2|11762.9|11758.9|2306
1744401300000|2025-04-11 19:55:00|11766.1|11762.1|11787.9|11783.9|11794.2|11790.2|11766.1|11762.1|4383
1744401600000|2025-04-11 20:00:00|11791.1|11787.1|11775.4|11771.4|11791.1|11787.1|11772.3|11768.3|2095
1744401900000|2025-04-11 20:05:00|11772.3|11768.3|11762.9|11758.9|11775.4|11771.4|11762.9|11758.9|645
1744402200000|2025-04-11 20:10:00|11766.1|11762.1|11756.7|11752.7|11769.2|11765.2|11756.7|11752.7|862
1744402500000|2025-04-11 20:15:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11747.3|11743.3|893
1744402800000|2025-04-11 20:20:00|11750.4|11746.4|11750.4|11746.4|11756.7|11752.7|11737.9|11733.9|484
1744403100000|2025-04-11 20:25:00|11753.6|11749.6|11762.9|11758.9|11762.9|11758.9|11753.6|11749.6|298
1744403400000|2025-04-11 20:30:00|11759.8|11755.8|11747.3|11743.3|11762.9|11758.9|11747.3|11743.3|288
1744403700000|2025-04-11 20:35:00|11750.4|11746.4|11747.3|11743.3|11753.6|11749.6|11744.2|11740.2|373
1744404000000|2025-04-11 20:40:00|11750.4|11746.4|11737.9|11733.9|11753.6|11749.6|11734.8|11730.8|397
1744404300000|2025-04-11 20:45:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|281
1744404600000|2025-04-11 20:50:00|11737.9|11733.9|11744.2|11740.2|11744.2|11740.2|11734.8|11730.8|244
1744404900000|2025-04-11 20:55:00|11747.3|11743.3|11739.5|11735.5|11747.3|11743.3|11737.9|11733.9|287
1744581600000|2025-04-13 22:00:00|11789.5|11785.5|11656.7|11652.7|11798.9|11794.9|11656.7|11652.7|1702
1744581900000|2025-04-13 22:05:00|11661.4|11657.4|11653.6|11649.6|11667.6|11663.6|11634.8|11630.8|457
1744582200000|2025-04-13 22:10:00|11655.1|11651.1|11697.3|11693.3|11697.3|11693.3|11653.6|11649.6|455
1744582500000|2025-04-13 22:15:00|11700.4|11696.4|11686.4|11682.4|11700.4|11696.4|11686.4|11682.4|365
1744582800000|2025-04-13 22:20:00|11684.8|11680.8|11658.3|11654.3|11687.9|11683.9|11656.7|11652.7|342
1744583100000|2025-04-13 22:25:00|11656.7|11652.7|11644.2|11640.2|11675.4|11671.4|11644.2|11640.2|232
1744583400000|2025-04-13 22:30:00|11645.8|11641.8|11678.6|11674.6|11678.6|11674.6|11645.8|11641.8|365
1744583700000|2025-04-13 22:35:00|11681.7|11677.7|11680.1|11676.1|11694.2|11690.2|11673.9|11669.9|230
1744584000000|2025-04-13 22:40:00|11678.6|11674.6|11673.9|11669.9|11681.7|11677.7|11670.8|11666.8|179
1744584300000|2025-04-13 22:45:00|11675.4|11671.4|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|59
1744584600000|2025-04-13 22:50:00|11683.3|11679.3|11687.9|11683.9|11694.2|11690.2|11683.3|11679.3|81
1744584900000|2025-04-13 22:55:00|11692.6|11688.6|11697.3|11693.3|11703.6|11699.6|11683.3|11679.3|150
1744585200000|2025-04-13 23:00:00|11700.4|11696.4|11686.4|11682.4|11700.4|11696.4|11686.4|11682.4|194
1744585500000|2025-04-13 23:05:00|11687.9|11683.9|11692.6|11688.6|11694.2|11690.2|11675.4|11671.4|139
1744585800000|2025-04-13 23:10:00|11694.2|11690.2|11678.6|11674.6|11694.2|11690.2|11675.4|11671.4|250
1744586100000|2025-04-13 23:15:00|11680.1|11676.1|11687.9|11683.9|11697.3|11693.3|11680.1|11676.1|113
1744586400000|2025-04-13 23:20:00|11691.1|11687.1|11691.1|11687.1|11700.4|11696.4|11687.9|11683.9|131
1744586700000|2025-04-13 23:25:00|11692.6|11688.6|11687.9|11683.9|11697.3|11693.3|11681.7|11677.7|199
1744587000000|2025-04-13 23:30:00|11686.4|11682.4|11694.2|11690.2|11695.8|11691.8|11684.8|11680.8|182
1744587300000|2025-04-13 23:35:00|11692.6|11688.6|11694.2|11690.2|11698.9|11694.9|11687.9|11683.9|124
1744587600000|2025-04-13 23:40:00|11695.8|11691.8|11689.5|11685.5|11697.3|11693.3|11684.8|11680.8|143
1744587900000|2025-04-13 23:45:00|11691.1|11687.1|11703.6|11699.6|11706.7|11702.7|11687.9|11683.9|145
1744588200000|2025-04-13 23:50:00|11702|11698|11700.4|11696.4|11706.7|11702.7|11694.2|11690.2|158
1744588500000|2025-04-13 23:55:00|11698.9|11694.9|11706.7|11702.7|11712.9|11708.9|11697.3|11693.3|141
1744588800000|2025-04-14 00:00:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11700.4|11696.4|278
1744589100000|2025-04-14 00:05:00|11716.1|11712.1|11709.8|11705.8|11719.2|11715.2|11706.7|11702.7|246
1744589400000|2025-04-14 00:10:00|11711.4|11707.4|11712.9|11708.9|11719.2|11715.2|11706.7|11702.7|215
1744589700000|2025-04-14 00:15:00|11711.4|11707.4|11725.4|11721.4|11741.1|11737.1|11706.7|11702.7|382
1744590000000|2025-04-14 00:20:00|11728.6|11724.6|11737.9|11733.9|11737.9|11733.9|11725.4|11721.4|191
1744590300000|2025-04-14 00:25:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11731.7|11727.7|100
1744590600000|2025-04-14 00:30:00|11734.8|11730.8|11712.9|11708.9|11737.9|11733.9|11709.8|11705.8|253
1744590900000|2025-04-14 00:35:00|11711.4|11707.4|11709.8|11705.8|11712.9|11708.9|11700.4|11696.4|237
1744591200000|2025-04-14 00:40:00|11712.9|11708.9|11706.7|11702.7|11712.9|11708.9|11694.2|11690.2|405
1744591500000|2025-04-14 00:45:00|11709.8|11705.8|11728.6|11724.6|11737.9|11733.9|11706.7|11702.7|305
1744591800000|2025-04-14 00:50:00|11730.1|11726.1|11731.7|11727.7|11734.8|11730.8|11722.3|11718.3|130
1744592100000|2025-04-14 00:55:00|11733.3|11729.3|11748.9|11744.9|11750.4|11746.4|11731.7|11727.7|114
1744592400000|2025-04-14 01:00:00|11747.3|11743.3|11728.6|11724.6|11750.4|11746.4|11727|11723|196
1744592700000|2025-04-14 01:05:00|11725.4|11721.4|11734.8|11730.8|11737.9|11733.9|11722.3|11718.3|158
1744593000000|2025-04-14 01:10:00|11736.4|11732.4|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|114
1744593300000|2025-04-14 01:15:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11725.4|11721.4|242
1744593600000|2025-04-14 01:20:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|131
1744593900000|2025-04-14 01:25:00|11733.3|11729.3|11722.3|11718.3|11734.8|11730.8|11719.2|11715.2|206
1744594200000|2025-04-14 01:30:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11716.1|11712.1|245
1744594500000|2025-04-14 01:35:00|11723.9|11719.9|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|407
1744594800000|2025-04-14 01:40:00|11731.7|11727.7|11737.9|11733.9|11747.3|11743.3|11731.7|11727.7|337
1744595100000|2025-04-14 01:45:00|11736.4|11732.4|11747.3|11743.3|11747.3|11743.3|11731.7|11727.7|347
1744595400000|2025-04-14 01:50:00|11744.2|11740.2|11747.3|11743.3|11750.4|11746.4|11737.9|11733.9|354
1744595700000|2025-04-14 01:55:00|11750.4|11746.4|11747.3|11743.3|11753.6|11749.6|11741.1|11737.1|190
1744596000000|2025-04-14 02:00:00|11745.8|11741.8|11750.4|11746.4|11750.4|11746.4|11745.8|11741.8|179
1744596300000|2025-04-14 02:05:00|11753.6|11749.6|11753.6|11749.6|11759.8|11755.8|11750.4|11746.4|237
1744596600000|2025-04-14 02:10:00|11750.4|11746.4|11759.8|11755.8|11759.8|11755.8|11750.4|11746.4|78
1744596900000|2025-04-14 02:15:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11744.2|11740.2|187
1744597200000|2025-04-14 02:20:00|11750.4|11746.4|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|119
1744597500000|2025-04-14 02:25:00|11750.4|11746.4|11756.7|11752.7|11756.7|11752.7|11750.4|11746.4|75
1744597800000|2025-04-14 02:30:00|11753.6|11749.6|11758.3|11754.3|11759.8|11755.8|11753.6|11749.6|124
1744598100000|2025-04-14 02:35:00|11756.7|11752.7|11759.8|11755.8|11766.1|11762.1|11753.6|11749.6|109
1744598400000|2025-04-14 02:40:00|11761.4|11757.4|11762.9|11758.9|11764.5|11760.5|11759.8|11755.8|76
1744598700000|2025-04-14 02:45:00|11766.1|11762.1|11759.8|11755.8|11766.1|11762.1|11759.8|11755.8|100
1744599000000|2025-04-14 02:50:00|11761.4|11757.4|11762.9|11758.9|11769.2|11765.2|11759.8|11755.8|69
1744599300000|2025-04-14 02:55:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11762.9|11758.9|114
1744599600000|2025-04-14 03:00:00|11770.8|11766.8|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|107
1744599900000|2025-04-14 03:05:00|11775.4|11771.4|11773.9|11769.9|11784.8|11780.8|11773.9|11769.9|254
1744600200000|2025-04-14 03:10:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|143
1744600500000|2025-04-14 03:15:00|11773.9|11769.9|11781.7|11777.7|11781.7|11777.7|11772.3|11768.3|242
1744600800000|2025-04-14 03:20:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11772.3|11768.3|124
1744601100000|2025-04-14 03:25:00|11780.1|11776.1|11781.7|11777.7|11784.8|11780.8|11780.1|11776.1|100
1744601400000|2025-04-14 03:30:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|76
1744601700000|2025-04-14 03:35:00|11783.3|11779.3|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|102
1744602000000|2025-04-14 03:40:00|11781.7|11777.7|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|74
1744602300000|2025-04-14 03:45:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|55
1744602600000|2025-04-14 03:50:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|89
1744602900000|2025-04-14 03:55:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|80
1744603200000|2025-04-14 04:00:00|11781.7|11777.7|11778.6|11774.6|11787.9|11783.9|11778.6|11774.6|327
1744603500000|2025-04-14 04:05:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|106
1744603800000|2025-04-14 04:10:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11777|11773|58
1744604100000|2025-04-14 04:15:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|70
1744604400000|2025-04-14 04:20:00|||||||||25
1744604700000|2025-04-14 04:25:00|11775.4|11771.4|11772.3|11768.3|11778.6|11774.6|11772.3|11768.3|110
1744605000000|2025-04-14 04:30:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|137
1744605300000|2025-04-14 04:35:00|11766.1|11762.1|11775.4|11771.4|11775.4|11771.4|11764.5|11760.5|183
1744605600000|2025-04-14 04:40:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|131
1744605900000|2025-04-14 04:45:00|11773.9|11769.9|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|72
1744606200000|2025-04-14 04:50:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|20
1744606500000|2025-04-14 04:55:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|90
1744606800000|2025-04-14 05:00:00|11775.4|11771.4|11772.3|11768.3|11778.6|11774.6|11772.3|11768.3|119
1744607100000|2025-04-14 05:05:00|11769.2|11765.2|11775.4|11771.4|11775.4|11771.4|11769.2|11765.2|68
1744607400000|2025-04-14 05:10:00|11773.9|11769.9|11772.3|11768.3|11773.9|11769.9|11766.1|11762.1|87
1744607700000|2025-04-14 05:15:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11770.8|11766.8|173
1744608000000|2025-04-14 05:20:00|11777|11773|11781.7|11777.7|11781.7|11777.7|11777|11773|141
1744608300000|2025-04-14 05:25:00|11780.1|11776.1|11777|11773|11781.7|11777.7|11777|11773|127
1744608600000|2025-04-14 05:30:00|11778.6|11774.6|11784.8|11780.8|11786.4|11782.4|11775.4|11771.4|132
1744608900000|2025-04-14 05:35:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|196
1744609200000|2025-04-14 05:40:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|184
1744609500000|2025-04-14 05:45:00|11786.4|11782.4|11781.7|11777.7|11786.4|11782.4|11775.4|11771.4|103
1744609800000|2025-04-14 05:50:00|11778.6|11774.6|11762.9|11758.9|11778.6|11774.6|11762.9|11758.9|86
1744610100000|2025-04-14 05:55:00|11759.8|11755.8|11778.6|11774.6|11778.6|11774.6|11759.8|11755.8|278
1744610400000|2025-04-14 06:00:00|11775.4|11771.4|11775.4|11771.4|11781.7|11777.7|11772.3|11768.3|210
1744610700000|2025-04-14 06:05:00|11778.6|11774.6|11787.9|11783.9|11795.8|11791.8|11778.6|11774.6|227
1744611000000|2025-04-14 06:10:00|11791.1|11787.1|11784.8|11780.8|11791.1|11787.1|11778.6|11774.6|283
1744611300000|2025-04-14 06:15:00|11781.7|11777.7|11775.4|11771.4|11784.8|11780.8|11772.3|11768.3|243
1744611600000|2025-04-14 06:20:00|11772.3|11768.3|11781.7|11777.7|11781.7|11777.7|11766.1|11762.1|188
1744611900000|2025-04-14 06:25:00|11783.3|11779.3|11769.2|11765.2|11784.8|11780.8|11766.1|11762.1|159
1744612200000|2025-04-14 06:30:00|11778.6|11774.6|11787.9|11783.9|11787.9|11783.9|11772.3|11768.3|446
1744612500000|2025-04-14 06:35:00|11789.5|11785.5|11791.1|11787.1|11797.3|11793.3|11781.7|11777.7|367
1744612800000|2025-04-14 06:40:00|11787.9|11783.9|11791.1|11787.1|11794.2|11790.2|11784.8|11780.8|229
1744613100000|2025-04-14 06:45:00|11787.9|11783.9|11781.7|11777.7|11794.2|11790.2|11781.7|11777.7|205
1744613400000|2025-04-14 06:50:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11772.3|11768.3|437
1744613700000|2025-04-14 06:55:00|11784.8|11780.8|11778.6|11774.6|11787.9|11783.9|11772.3|11768.3|198
1744614000000|2025-04-14 07:00:00|11781.7|11777.7|11756.7|11752.7|11784.8|11780.8|11756.7|11752.7|791
1744614300000|2025-04-14 07:05:00|11753.6|11749.6|11747.3|11743.3|11762.9|11758.9|11744.2|11740.2|333
1744614600000|2025-04-14 07:10:00|11750.4|11746.4|11741.1|11737.1|11753.6|11749.6|11734.8|11730.8|516
1744614900000|2025-04-14 07:15:00|11737.9|11733.9|11753.6|11749.6|11755.1|11751.1|11737.9|11733.9|273
1744615200000|2025-04-14 07:20:00|11756.7|11752.7|11756.7|11752.7|11762.9|11758.9|11753.6|11749.6|349
1744615500000|2025-04-14 07:25:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|507
1744615800000|2025-04-14 07:30:00|11753.6|11749.6|11737.9|11733.9|11753.6|11749.6|11734.8|11730.8|364
1744616100000|2025-04-14 07:35:00|11731.7|11727.7|11728.6|11724.6|11736.4|11732.4|11728.6|11724.6|368
1744616400000|2025-04-14 07:40:00|11725.4|11721.4|11716.1|11712.1|11728.6|11724.6|11709.8|11705.8|706
1744616700000|2025-04-14 07:45:00|11712.9|11708.9|11728.6|11724.6|11728.6|11724.6|11712.9|11708.9|275
1744617000000|2025-04-14 07:50:00|11725.4|11721.4|11744.2|11740.2|11744.2|11740.2|11725.4|11721.4|488
1744617300000|2025-04-14 07:55:00|11747.3|11743.3|11737.9|11733.9|11747.3|11743.3|11737.9|11733.9|316
1744617600000|2025-04-14 08:00:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11731.7|11727.7|258
1744617900000|2025-04-14 08:05:00|11736.4|11732.4|11734.8|11730.8|11741.1|11737.1|11728.6|11724.6|293
1744618200000|2025-04-14 08:10:00|11736.4|11732.4|11744.2|11740.2|11753.6|11749.6|11734.8|11730.8|275
1744618500000|2025-04-14 08:15:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|231
1744618800000|2025-04-14 08:20:00|11747.3|11743.3|11741.1|11737.1|11750.4|11746.4|11741.1|11737.1|496
1744619100000|2025-04-14 08:25:00|11742.6|11738.6|11741.1|11737.1|11750.4|11746.4|11741.1|11737.1|359
1744619400000|2025-04-14 08:30:00|11744.2|11740.2|11734.8|11730.8|11744.2|11740.2|11731.7|11727.7|183
1744619700000|2025-04-14 08:35:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|163
1744620000000|2025-04-14 08:40:00|11734.8|11730.8|11731.7|11727.7|11741.1|11737.1|11728.6|11724.6|399
1744620300000|2025-04-14 08:45:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11719.2|11715.2|201
1744620600000|2025-04-14 08:50:00|11719.2|11715.2|11719.2|11715.2|11725.4|11721.4|11712.9|11708.9|460
1744620900000|2025-04-14 08:55:00|11720.8|11716.8|11725.4|11721.4|11734.8|11730.8|11719.2|11715.2|359
1744621200000|2025-04-14 09:00:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|239
1744621500000|2025-04-14 09:05:00|11725.4|11721.4|11725.4|11721.4|11727|11723|11722.3|11718.3|445
1744621800000|2025-04-14 09:10:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|160
1744622100000|2025-04-14 09:15:00|11728.6|11724.6|11741.1|11737.1|11741.1|11737.1|11725.4|11721.4|267
1744622400000|2025-04-14 09:20:00|11737.9|11733.9|11750.4|11746.4|11753.6|11749.6|11737.9|11733.9|526
1744622700000|2025-04-14 09:25:00|11753.6|11749.6|11756.7|11752.7|11759.8|11755.8|11750.4|11746.4|227
1744623000000|2025-04-14 09:30:00|11759.8|11755.8|11762.9|11758.9|11767.6|11763.6|11756.7|11752.7|500
1744623300000|2025-04-14 09:35:00|11766.1|11762.1|11775.4|11771.4|11775.4|11771.4|11766.1|11762.1|387
1744623600000|2025-04-14 09:40:00|11773.9|11769.9|11778.6|11774.6|11778.6|11774.6|11766.1|11762.1|226
1744623900000|2025-04-14 09:45:00|11781.7|11777.7|11787.9|11783.9|11791.1|11787.1|11778.6|11774.6|188
1744624200000|2025-04-14 09:50:00|11791.1|11787.1|11772.3|11768.3|11791.1|11787.1|11772.3|11768.3|679
1744624500000|2025-04-14 09:55:00|11769.2|11765.2|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|316
1744624800000|2025-04-14 10:00:00|11772.3|11768.3|11762.9|11758.9|11772.3|11768.3|11759.8|11755.8|520
1744625100000|2025-04-14 10:05:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11766.1|11762.1|404
1744625400000|2025-04-14 10:10:00|11769.2|11765.2|11775.4|11771.4|11775.4|11771.4|11766.1|11762.1|286
1744625700000|2025-04-14 10:15:00|11773.9|11769.9|11769.2|11765.2|11773.9|11769.9|11759.8|11755.8|332
1744626000000|2025-04-14 10:20:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11766.1|11762.1|370
1744626300000|2025-04-14 10:25:00|11775.4|11771.4|11775.4|11771.4|11781.7|11777.7|11769.2|11765.2|435
1744626600000|2025-04-14 10:30:00|11769.2|11765.2|11769.2|11765.2|11778.6|11774.6|11766.1|11762.1|414
1744626900000|2025-04-14 10:35:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11759.8|11755.8|370
1744627200000|2025-04-14 10:40:00|11770.8|11766.8|11775.4|11771.4|11775.4|11771.4|11766.1|11762.1|293
1744627500000|2025-04-14 10:45:00|11777|11773|11772.3|11768.3|11778.6|11774.6|11769.2|11765.2|313
1744627800000|2025-04-14 10:50:00|11769.2|11765.2|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|650
1744628100000|2025-04-14 10:55:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|272
1744628400000|2025-04-14 11:00:00|11766.1|11762.1|11756.7|11752.7|11769.2|11765.2|11750.4|11746.4|652
1744628700000|2025-04-14 11:05:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11750.4|11746.4|257
1744629000000|2025-04-14 11:10:00|11753.6|11749.6|11747.3|11743.3|11758.3|11754.3|11741.1|11737.1|538
1744629300000|2025-04-14 11:15:00|11744.2|11740.2|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|374
1744629600000|2025-04-14 11:20:00|11741.1|11737.1|11744.2|11740.2|11747.3|11743.3|11737.9|11733.9|298
1744629900000|2025-04-14 11:25:00|11747.3|11743.3|11753.6|11749.6|11753.6|11749.6|11734.8|11730.8|525
1744630200000|2025-04-14 11:30:00|11750.4|11746.4|11769.2|11765.2|11769.2|11765.2|11750.4|11746.4|522
1744630500000|2025-04-14 11:35:00|11772.3|11768.3|11784.8|11780.8|11787.9|11783.9|11769.2|11765.2|520
1744630800000|2025-04-14 11:40:00|11781.7|11777.7|11800.4|11796.4|11800.4|11796.4|11781.7|11777.7|511
1744631100000|2025-04-14 11:45:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11784.8|11780.8|439
1744631400000|2025-04-14 11:50:00|11797.3|11793.3|11787.9|11783.9|11800.4|11796.4|11781.7|11777.7|612
1744631700000|2025-04-14 11:55:00|11784.8|11780.8|11778.6|11774.6|11787.9|11783.9|11772.3|11768.3|397
1744632000000|2025-04-14 12:00:00|11775.4|11771.4|11772.3|11768.3|11784.8|11780.8|11769.2|11765.2|1242
1744632300000|2025-04-14 12:05:00|11769.2|11765.2|11784.8|11780.8|11784.8|11780.8|11769.2|11765.2|1105
1744632600000|2025-04-14 12:10:00|11781.7|11777.7|11772.3|11768.3|11784.8|11780.8|11766.1|11762.1|603
1744632900000|2025-04-14 12:15:00|11769.2|11765.2|11784.8|11780.8|11789.5|11785.5|11769.2|11765.2|581
1744633200000|2025-04-14 12:20:00|11781.7|11777.7|11756.7|11752.7|11781.7|11777.7|11755.1|11751.1|1252
1744633500000|2025-04-14 12:25:00|11753.6|11749.6|11766.1|11762.1|11772.3|11768.3|11750.4|11746.4|1256
1744633800000|2025-04-14 12:30:00|11769.2|11765.2|11800.4|11796.4|11800.4|11796.4|11769.2|11765.2|1012
1744634100000|2025-04-14 12:35:00|11798.9|11794.9|11816.1|11812.1|11816.1|11812.1|11791.1|11787.1|1636
1744634400000|2025-04-14 12:40:00|11819.2|11815.2|11816.1|11812.1|11825.4|11821.4|11812.9|11808.9|782
1744634700000|2025-04-14 12:45:00|11822.3|11818.3|11812.9|11808.9|11822.3|11818.3|11809.8|11805.8|904
1744635000000|2025-04-14 12:50:00|11816.1|11812.1|11809.8|11805.8|11819.2|11815.2|11806.7|11802.7|1146
1744635300000|2025-04-14 12:55:00|11806.7|11802.7|11797.3|11793.3|11819.2|11815.2|11797.3|11793.3|1517
1744635600000|2025-04-14 13:00:00|11800.4|11796.4|11803.6|11799.6|11809.8|11805.8|11791.1|11787.1|1096
1744635900000|2025-04-14 13:05:00|11800.4|11796.4|11803.6|11799.6|11812.9|11808.9|11800.4|11796.4|787
1744636200000|2025-04-14 13:10:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11800.4|11796.4|765
1744636500000|2025-04-14 13:15:00|11809.8|11805.8|11822.3|11818.3|11828.6|11824.6|11809.8|11805.8|1355
1744636800000|2025-04-14 13:20:00|11828.6|11824.6|11856.7|11852.7|11866.1|11862.1|11825.4|11821.4|2003
1744637100000|2025-04-14 13:25:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11841.1|11837.1|1164
1744637400000|2025-04-14 13:30:00|11852|11848|11862.9|11858.9|11866.1|11862.1|11850.4|11846.4|1908
1744637700000|2025-04-14 13:35:00|11861.4|11857.4|11881.7|11877.7|11887.9|11883.9|11859.8|11855.8|2349
1744638000000|2025-04-14 13:40:00|11878.6|11874.6|11866.1|11862.1|11887.9|11883.9|11866.1|11862.1|1699
1744638300000|2025-04-14 13:45:00|11869.2|11865.2|11853.6|11849.6|11872.3|11868.3|11848.9|11844.9|2050
1744638600000|2025-04-14 13:50:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11847.3|11843.3|1272
1744638900000|2025-04-14 13:55:00|11853.6|11849.6|11834.8|11830.8|11856.7|11852.7|11834.8|11830.8|1931
1744639200000|2025-04-14 14:00:00|11831.7|11827.7|11841.1|11837.1|11844.2|11840.2|11831.7|11827.7|1555
1744639500000|2025-04-14 14:05:00|11837.9|11833.9|11834.8|11830.8|11841.1|11837.1|11825.4|11821.4|1367
1744639800000|2025-04-14 14:10:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11822.3|11818.3|1301
1744640100000|2025-04-14 14:15:00|11831.7|11827.7|11825.4|11821.4|11847.3|11843.3|11825.4|11821.4|1503
1744640400000|2025-04-14 14:20:00|11822.3|11818.3|11847.3|11843.3|11850.4|11846.4|11822.3|11818.3|1754
1744640700000|2025-04-14 14:25:00|11850.4|11846.4|11853.6|11849.6|11856.7|11852.7|11847.3|11843.3|967
1744641000000|2025-04-14 14:30:00|11856.7|11852.7|11844.2|11840.2|11856.7|11852.7|11841.1|11837.1|821
1744641300000|2025-04-14 14:35:00|11847.3|11843.3|11828.6|11824.6|11850.4|11846.4|11828.6|11824.6|1341
1744641600000|2025-04-14 14:40:00|11825.4|11821.4|11825.4|11821.4|11834.8|11830.8|11816.1|11812.1|1475
1744641900000|2025-04-14 14:45:00|11822.3|11818.3|11806.7|11802.7|11822.3|11818.3|11806.7|11802.7|1202
1744642200000|2025-04-14 14:50:00|11809.8|11805.8|11806.7|11802.7|11812.9|11808.9|11794.2|11790.2|2409
1744642500000|2025-04-14 14:55:00|11800.4|11796.4|11775.4|11771.4|11809.8|11805.8|11775.4|11771.4|2862
1744642800000|2025-04-14 15:00:00|11778.6|11774.6|11812.9|11808.9|11816.1|11812.1|11778.6|11774.6|2617
1744643100000|2025-04-14 15:05:00|11816.1|11812.1|11819.2|11815.2|11831.7|11827.7|11812.9|11808.9|2038
1744643400000|2025-04-14 15:10:00|11822.3|11818.3|11828.6|11824.6|11837.9|11833.9|11822.3|11818.3|985
1744643700000|2025-04-14 15:15:00|11831.7|11827.7|11825.4|11821.4|11831.7|11827.7|11822.3|11818.3|717
1744644000000|2025-04-14 15:20:00|11822.3|11818.3|11822.3|11818.3|11831.7|11827.7|11819.2|11815.2|701
1744644300000|2025-04-14 15:25:00|11823.9|11819.9|11831.7|11827.7|11834.8|11830.8|11819.2|11815.2|832
1744644600000|2025-04-14 15:30:00|11828.6|11824.6|11825.4|11821.4|11834.8|11830.8|11825.4|11821.4|686
1744644900000|2025-04-14 15:35:00|11822.3|11818.3|11831.7|11827.7|11834.8|11830.8|11822.3|11818.3|624
1744645200000|2025-04-14 15:40:00|11834.8|11830.8|11828.6|11824.6|11841.1|11837.1|11825.4|11821.4|1709
1744645500000|2025-04-14 15:45:00|11831.7|11827.7|11819.2|11815.2|11831.7|11827.7|11816.1|11812.1|1206
1744645800000|2025-04-14 15:50:00|11820.8|11816.8|11809.8|11805.8|11822.3|11818.3|11806.7|11802.7|998
1744646100000|2025-04-14 15:55:00|11806.7|11802.7|11800.4|11796.4|11809.8|11805.8|11797.3|11793.3|963
1744646400000|2025-04-14 16:00:00|11803.6|11799.6|11791.1|11787.1|11809.8|11805.8|11791.1|11787.1|701
1744646700000|2025-04-14 16:05:00|11787.9|11783.9|11803.6|11799.6|11809.8|11805.8|11787.9|11783.9|1115
1744647000000|2025-04-14 16:10:00|11805.1|11801.1|11794.2|11790.2|11816.1|11812.1|11794.2|11790.2|2001
1744647300000|2025-04-14 16:15:00|11791.1|11787.1|11787.9|11783.9|11803.6|11799.6|11781.7|11777.7|1334
1744647600000|2025-04-14 16:20:00|11789.5|11785.5|11789.5|11785.5|11794.2|11790.2|11781.7|11777.7|1101
1744647900000|2025-04-14 16:25:00|11791.1|11787.1|11781.7|11777.7|11794.2|11790.2|11778.6|11774.6|591
1744648200000|2025-04-14 16:30:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11778.6|11774.6|819
1744648500000|2025-04-14 16:35:00|11784.8|11780.8|11795.8|11791.8|11797.3|11793.3|11784.8|11780.8|686
1744648800000|2025-04-14 16:40:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11787.9|11783.9|741
1744649100000|2025-04-14 16:45:00|11791.1|11787.1|11806.7|11802.7|11806.7|11802.7|11787.9|11783.9|630
1744649400000|2025-04-14 16:50:00|11809.8|11805.8|11806.7|11802.7|11812.9|11808.9|11803.6|11799.6|584
1744649700000|2025-04-14 16:55:00|11809.8|11805.8|11800.4|11796.4|11809.8|11805.8|11800.4|11796.4|695
1744650000000|2025-04-14 17:00:00|11797.3|11793.3|11800.4|11796.4|11806.7|11802.7|11791.1|11787.1|1158
1744650300000|2025-04-14 17:05:00|11803.6|11799.6|11803.6|11799.6|11806.7|11802.7|11794.2|11790.2|1166
1744650600000|2025-04-14 17:10:00|11806.7|11802.7|11816.1|11812.1|11816.1|11812.1|11803.6|11799.6|557
1744650900000|2025-04-14 17:15:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11809.8|11805.8|579
1744651200000|2025-04-14 17:20:00|11812.9|11808.9|11819.2|11815.2|11819.2|11815.2|11812.9|11808.9|435
1744651500000|2025-04-14 17:25:00|11816.1|11812.1|11828.6|11824.6|11828.6|11824.6|11816.1|11812.1|484
1744651800000|2025-04-14 17:30:00|11825.4|11821.4|11834.8|11830.8|11834.8|11830.8|11822.3|11818.3|1064
1744652100000|2025-04-14 17:35:00|11831.7|11827.7|11850.4|11846.4|11850.4|11846.4|11825.4|11821.4|1172
1744652400000|2025-04-14 17:40:00|11853.6|11849.6|11850.4|11846.4|11862.9|11858.9|11844.2|11840.2|1988
1744652700000|2025-04-14 17:45:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11844.2|11840.2|1133
1744653000000|2025-04-14 17:50:00|11853.6|11849.6|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|753
1744653300000|2025-04-14 17:55:00|11850.4|11846.4|11856.7|11852.7|11856.7|11852.7|11847.3|11843.3|594
1744653600000|2025-04-14 18:00:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|788
1744653900000|2025-04-14 18:05:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11850.4|11846.4|841
1744654200000|2025-04-14 18:10:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11853.6|11849.6|740
1744654500000|2025-04-14 18:15:00|11859.8|11855.8|11872.3|11868.3|11872.3|11868.3|11859.8|11855.8|844
1744654800000|2025-04-14 18:20:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|909
1744655100000|2025-04-14 18:25:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|1515
1744655400000|2025-04-14 18:30:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11875.4|11871.4|1095
1744655700000|2025-04-14 18:35:00|11881.7|11877.7|11878.6|11874.6|11884.8|11880.8|11875.4|11871.4|656
1744656000000|2025-04-14 18:40:00|11881.7|11877.7|11872.3|11868.3|11881.7|11877.7|11872.3|11868.3|838
1744656300000|2025-04-14 18:45:00|11875.4|11871.4|11869.2|11865.2|11884.8|11880.8|11869.2|11865.2|962
1744656600000|2025-04-14 18:50:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|1352
1744656900000|2025-04-14 18:55:00|11862.9|11858.9|11875.4|11871.4|11878.6|11874.6|11862.9|11858.9|1817
1744657200000|2025-04-14 19:00:00|11878.6|11874.6|11869.2|11865.2|11884.8|11880.8|11866.1|11862.1|1730
1744657500000|2025-04-14 19:05:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|705
1744657800000|2025-04-14 19:10:00|11867.6|11863.6|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|371
1744658100000|2025-04-14 19:15:00|11866.1|11862.1|11872.3|11868.3|11875.4|11871.4|11866.1|11862.1|835
1744658400000|2025-04-14 19:20:00|11869.2|11865.2|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|494
1744658700000|2025-04-14 19:25:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|774
1744659000000|2025-04-14 19:30:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|323
1744659300000|2025-04-14 19:35:00|11872.3|11868.3|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|583
1744659600000|2025-04-14 19:40:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|530
1744659900000|2025-04-14 19:45:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|514
1744660200000|2025-04-14 19:50:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|1723
1744660500000|2025-04-14 19:55:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11856.7|11852.7|2889
1744660800000|2025-04-14 20:00:00|11869.2|11865.2|11847.3|11843.3|11869.2|11865.2|11847.3|11843.3|3250
1744661100000|2025-04-14 20:05:00|11844.2|11840.2|11853.6|11849.6|11853.6|11849.6|11841.1|11837.1|1850
1744661400000|2025-04-14 20:10:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|597
1744661700000|2025-04-14 20:15:00|11850.4|11846.4|11847.3|11843.3|11853.6|11849.6|11847.3|11843.3|1385
1744662000000|2025-04-14 20:20:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11837.9|11833.9|1538
1744662300000|2025-04-14 20:25:00|11850.4|11846.4|11837.9|11833.9|11850.4|11846.4|11834.8|11830.8|938
1744662600000|2025-04-14 20:30:00|11836.4|11832.4|11831.7|11827.7|11837.9|11833.9|11828.6|11824.6|620
1744662900000|2025-04-14 20:35:00|11834.8|11830.8|11844.2|11840.2|11844.2|11840.2|11831.7|11827.7|856
1744663200000|2025-04-14 20:40:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|569
1744663500000|2025-04-14 20:45:00|11844.2|11840.2|11850.4|11846.4|11850.4|11846.4|11837.9|11833.9|652
1744663800000|2025-04-14 20:50:00|11848.9|11844.9|11856.7|11852.7|11859.8|11855.8|11847.3|11843.3|820
1744664100000|2025-04-14 20:55:00|11855.1|11851.1|11850.4|11846.4|11859.8|11855.8|11850.4|11846.4|386
1744668000000|2025-04-14 22:00:00|11853.6|11849.6|11866.1|11862.1|11866.1|11862.1|11853.6|11849.6|204
1744668300000|2025-04-14 22:05:00|11864.5|11860.5|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|95
1744668600000|2025-04-14 22:10:00|11872.3|11868.3|11870.8|11866.8|11872.3|11868.3|11869.2|11865.2|88
1744668900000|2025-04-14 22:15:00|11872.3|11868.3|11870.8|11866.8|11872.3|11868.3|11869.2|11865.2|39
1744669200000|2025-04-14 22:20:00|11869.2|11865.2|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|62
1744669500000|2025-04-14 22:25:00|11875.4|11871.4|11880.1|11876.1|11880.1|11876.1|11875.4|11871.4|57
1744669800000|2025-04-14 22:30:00|11881.7|11877.7|11872.3|11868.3|11881.7|11877.7|11872.3|11868.3|248
1744670100000|2025-04-14 22:35:00|11870.8|11866.8|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|65
1744670400000|2025-04-14 22:40:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|47
1744670700000|2025-04-14 22:45:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|42
1744671000000|2025-04-14 22:50:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|75
1744671300000|2025-04-14 22:55:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|52
1744671600000|2025-04-14 23:00:00|11873.9|11869.9|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|41
1744671900000|2025-04-14 23:05:00|11866.1|11862.1|11866.1|11862.1|11867.6|11863.6|11859.8|11855.8|84
1744672200000|2025-04-14 23:10:00|11867.6|11863.6|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|63
1744672500000|2025-04-14 23:15:00|11866.1|11862.1|11872.3|11868.3|11875.4|11871.4|11866.1|11862.1|79
1744672800000|2025-04-14 23:20:00|11873.9|11869.9|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|31
1744673100000|2025-04-14 23:25:00|11875.4|11871.4|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|35
1744673400000|2025-04-14 23:30:00|11875.4|11871.4|11884.8|11880.8|11884.8|11880.8|11875.4|11871.4|84
1744673700000|2025-04-14 23:35:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|218
1744674000000|2025-04-14 23:40:00|11877|11873|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|71
1744674300000|2025-04-14 23:45:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|121
1744674600000|2025-04-14 23:50:00|11875.4|11871.4|11869.2|11865.2|11878.6|11874.6|11869.2|11865.2|262
1744674900000|2025-04-14 23:55:00|11872.3|11868.3|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|117
1744675200000|2025-04-15 00:00:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|321
1744675500000|2025-04-15 00:05:00|11873.9|11869.9|11862.9|11858.9|11873.9|11869.9|11858.3|11854.3|261
1744675800000|2025-04-15 00:10:00|11866.1|11862.1|11850.4|11846.4|11866.1|11862.1|11847.3|11843.3|632
1744676100000|2025-04-15 00:15:00|11852|11848|11856.7|11852.7|11859.8|11855.8|11850.4|11846.4|82
1744676400000|2025-04-15 00:20:00|11858.3|11854.3|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|65
1744676700000|2025-04-15 00:25:00|11861.4|11857.4|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|73
1744677000000|2025-04-15 00:30:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|125
1744677300000|2025-04-15 00:35:00|11864.5|11860.5|11869.2|11865.2|11869.2|11865.2|11864.5|11860.5|73
1744677600000|2025-04-15 00:40:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|158
1744677900000|2025-04-15 00:45:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|65
1744678200000|2025-04-15 00:50:00|11870.8|11866.8|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|88
1744678500000|2025-04-15 00:55:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|210
1744678800000|2025-04-15 01:00:00|11884.8|11880.8|11894.2|11890.2|11894.2|11890.2|11884.8|11880.8|455
1744679100000|2025-04-15 01:05:00|11895.8|11891.8|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|246
1744679400000|2025-04-15 01:10:00|11898.9|11894.9|11903.6|11899.6|11903.6|11899.6|11897.3|11893.3|197
1744679700000|2025-04-15 01:15:00|11906.7|11902.7|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|777
1744680000000|2025-04-15 01:20:00|11909.8|11905.8|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|461
1744680300000|2025-04-15 01:25:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|180
1744680600000|2025-04-15 01:30:00|11908.3|11904.3|11911.4|11907.4|11912.9|11908.9|11906.7|11902.7|220
1744680900000|2025-04-15 01:35:00|11909.8|11905.8|11909.8|11905.8|11916.1|11912.1|11909.8|11905.8|319
1744681200000|2025-04-15 01:40:00|||||||||30
1744681500000|2025-04-15 01:45:00|11911.4|11907.4|11908.3|11904.3|11912.9|11908.9|11906.7|11902.7|77
1744681800000|2025-04-15 01:50:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|131
1744682100000|2025-04-15 01:55:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|87
1744682400000|2025-04-15 02:00:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|54
1744682700000|2025-04-15 02:05:00|||||||||22
1744683000000|2025-04-15 02:10:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|147
1744683300000|2025-04-15 02:15:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|79
1744683600000|2025-04-15 02:20:00|11923.9|11919.9|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|51
1744683900000|2025-04-15 02:25:00|||||||||63
1744684200000|2025-04-15 02:30:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|95
1744684500000|2025-04-15 02:35:00|11920.8|11916.8|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|58
1744684800000|2025-04-15 02:40:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|60
1744685100000|2025-04-15 02:45:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|92
1744685400000|2025-04-15 02:50:00|11920.8|11916.8|11923.9|11919.9|11923.9|11919.9|11919.2|11915.2|176
1744685700000|2025-04-15 02:55:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|184
1744686000000|2025-04-15 03:00:00|11922.3|11918.3|11923.9|11919.9|11925.4|11921.4|11922.3|11918.3|163
1744686300000|2025-04-15 03:05:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|114
1744686600000|2025-04-15 03:10:00|11928.6|11924.6|11927|11923|11931.7|11927.7|11925.4|11921.4|178
1744686900000|2025-04-15 03:15:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|67
1744687200000|2025-04-15 03:20:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|169
1744687500000|2025-04-15 03:25:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|104
1744687800000|2025-04-15 03:30:00|11927|11923|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|94
1744688100000|2025-04-15 03:35:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|140
1744688400000|2025-04-15 03:40:00|||||||||43
1744688700000|2025-04-15 03:45:00|11923.9|11919.9|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|42
1744689000000|2025-04-15 03:50:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|22
1744689300000|2025-04-15 03:55:00|||||||||8
1744689600000|2025-04-15 04:00:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|144
1744689900000|2025-04-15 04:05:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|287
1744690200000|2025-04-15 04:10:00|11916.1|11912.1|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|112
1744690500000|2025-04-15 04:15:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|112
1744690800000|2025-04-15 04:20:00|11920.8|11916.8|11920.8|11916.8|11922.3|11918.3|11919.2|11915.2|73
1744691100000|2025-04-15 04:25:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11919.2|11915.2|81
1744691400000|2025-04-15 04:30:00|11922.3|11918.3|11923.9|11919.9|11925.4|11921.4|11922.3|11918.3|174
1744691700000|2025-04-15 04:35:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|164
1744692000000|2025-04-15 04:40:00|11925.4|11921.4|11934.8|11930.8|11934.8|11930.8|11925.4|11921.4|255
1744692300000|2025-04-15 04:45:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|46
1744692600000|2025-04-15 04:50:00|11928.6|11924.6|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|129
1744692900000|2025-04-15 04:55:00|||||||||79
1744693200000|2025-04-15 05:00:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|180
1744693500000|2025-04-15 05:05:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|145
1744693800000|2025-04-15 05:10:00|11936.4|11932.4|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|136
1744694100000|2025-04-15 05:15:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|71
1744694400000|2025-04-15 05:20:00|11936.4|11932.4|11944.2|11940.2|11944.2|11940.2|11936.4|11932.4|229
1744694700000|2025-04-15 05:25:00|11942.6|11938.6|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|87
1744695000000|2025-04-15 05:30:00|11937.9|11933.9|11928.6|11924.6|11937.9|11933.9|11928.6|11924.6|184
1744695300000|2025-04-15 05:35:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|84
1744695600000|2025-04-15 05:40:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|65
1744695900000|2025-04-15 05:45:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|169
1744696200000|2025-04-15 05:50:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|82
1744696500000|2025-04-15 05:55:00|11914.5|11910.5|11906.7|11902.7|11914.5|11910.5|11903.6|11899.6|150
1744696800000|2025-04-15 06:00:00|11909.8|11905.8|11897.3|11893.3|11909.8|11905.8|11895.8|11891.8|478
1744697100000|2025-04-15 06:05:00|11900.4|11896.4|11906.7|11902.7|11906.7|11902.7|11895.8|11891.8|240
1744697400000|2025-04-15 06:10:00|11908.3|11904.3|11903.6|11899.6|11909.8|11905.8|11903.6|11899.6|141
1744697700000|2025-04-15 06:15:00|11906.7|11902.7|11891.1|11887.1|11906.7|11902.7|11891.1|11887.1|852
1744698000000|2025-04-15 06:20:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|571
1744698300000|2025-04-15 06:25:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|520
1744698600000|2025-04-15 06:30:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|341
1744698900000|2025-04-15 06:35:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|282
1744699200000|2025-04-15 06:40:00|11881.7|11877.7|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|223
1744699500000|2025-04-15 06:45:00|11877|11873|11881.7|11877.7|11881.7|11877.7|11877|11873|216
1744699800000|2025-04-15 06:50:00|11884.8|11880.8|11875.4|11871.4|11884.8|11880.8|11875.4|11871.4|164
1744700100000|2025-04-15 06:55:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|174
1744700400000|2025-04-15 07:00:00|11872.3|11868.3|11856.7|11852.7|11872.3|11868.3|11856.7|11852.7|492
1744700700000|2025-04-15 07:05:00|11858.3|11854.3|11847.3|11843.3|11858.3|11854.3|11847.3|11843.3|505
1744701000000|2025-04-15 07:10:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11844.2|11840.2|263
1744701300000|2025-04-15 07:15:00|11847.3|11843.3|11847.3|11843.3|11853.6|11849.6|11845.8|11841.8|280
1744701600000|2025-04-15 07:20:00|11844.2|11840.2|11844.2|11840.2|11850.4|11846.4|11841.1|11837.1|555
1744701900000|2025-04-15 07:25:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|329
1744702200000|2025-04-15 07:30:00|11845.8|11841.8|11856.7|11852.7|11859.8|11855.8|11844.2|11840.2|412
1744702500000|2025-04-15 07:35:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|251
1744702800000|2025-04-15 07:40:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|150
1744703100000|2025-04-15 07:45:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|195
1744703400000|2025-04-15 07:50:00|11856.7|11852.7|11856.7|11852.7|11862.9|11858.9|11855.1|11851.1|92
1744703700000|2025-04-15 07:55:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|195
1744704000000|2025-04-15 08:00:00|11859.8|11855.8|11878.6|11874.6|11881.7|11877.7|11859.8|11855.8|1007
1744704300000|2025-04-15 08:05:00|11880.1|11876.1|11875.4|11871.4|11884.8|11880.8|11872.3|11868.3|468
1744704600000|2025-04-15 08:10:00|11872.3|11868.3|11862.9|11858.9|11872.3|11868.3|11862.9|11858.9|377
1744704900000|2025-04-15 08:15:00|11859.8|11855.8|11859.8|11855.8|11869.2|11865.2|11859.8|11855.8|698
1744705200000|2025-04-15 08:20:00|11862.9|11858.9|11872.3|11868.3|11872.3|11868.3|11862.9|11858.9|183
1744705500000|2025-04-15 08:25:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|274
1744705800000|2025-04-15 08:30:00|11869.2|11865.2|11878.6|11874.6|11881.7|11877.7|11869.2|11865.2|294
1744706100000|2025-04-15 08:35:00|11875.4|11871.4|11884.8|11880.8|11887.9|11883.9|11875.4|11871.4|275
1744706400000|2025-04-15 08:40:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|354
1744706700000|2025-04-15 08:45:00|11880.1|11876.1|11887.9|11883.9|11887.9|11883.9|11878.6|11874.6|124
1744707000000|2025-04-15 08:50:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11881.7|11877.7|263
1744707300000|2025-04-15 08:55:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|338
1744707600000|2025-04-15 09:00:00|11891.1|11887.1|11900.4|11896.4|11902|11898|11891.1|11887.1|224
1744707900000|2025-04-15 09:05:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|249
1744708200000|2025-04-15 09:10:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11892.6|11888.6|288
1744708500000|2025-04-15 09:15:00|11892.6|11888.6|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|271
1744708800000|2025-04-15 09:20:00|11884.8|11880.8|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|179
1744709100000|2025-04-15 09:25:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|169
1744709400000|2025-04-15 09:30:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|223
1744709700000|2025-04-15 09:35:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|232
1744710000000|2025-04-15 09:40:00|11872.3|11868.3|11850.4|11846.4|11872.3|11868.3|11850.4|11846.4|271
1744710300000|2025-04-15 09:45:00|11847.3|11843.3|11834.8|11830.8|11847.3|11843.3|11834.8|11830.8|272
1744710600000|2025-04-15 09:50:00|11831.7|11827.7|11837.9|11833.9|11837.9|11833.9|11828.6|11824.6|435
1744710900000|2025-04-15 09:55:00|11841.1|11837.1|11831.7|11827.7|11841.1|11837.1|11831.7|11827.7|343
1744711200000|2025-04-15 10:00:00|11828.6|11824.6|11825.4|11821.4|11831.7|11827.7|11820.8|11816.8|971
1744711500000|2025-04-15 10:05:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11816.1|11812.1|596
1744711800000|2025-04-15 10:10:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11812.9|11808.9|286
1744712100000|2025-04-15 10:15:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11817.6|11813.6|246
1744712400000|2025-04-15 10:20:00|11822.3|11818.3|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|325
1744712700000|2025-04-15 10:25:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|176
1744713000000|2025-04-15 10:30:00|11828.6|11824.6|11819.2|11815.2|11828.6|11824.6|11819.2|11815.2|130
1744713300000|2025-04-15 10:35:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|152
1744713600000|2025-04-15 10:40:00|11809.8|11805.8|11797.3|11793.3|11809.8|11805.8|11794.2|11790.2|851
1744713900000|2025-04-15 10:45:00|11794.2|11790.2|11809.8|11805.8|11809.8|11805.8|11794.2|11790.2|526
1744714200000|2025-04-15 10:50:00|11806.7|11802.7|11816.1|11812.1|11819.2|11815.2|11806.7|11802.7|665
1744714500000|2025-04-15 10:55:00|11819.2|11815.2|11831.7|11827.7|11831.7|11827.7|11819.2|11815.2|327
1744714800000|2025-04-15 11:00:00|11828.6|11824.6|11828.6|11824.6|11834.8|11830.8|11822.3|11818.3|562
1744715100000|2025-04-15 11:05:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11819.2|11815.2|501
1744715400000|2025-04-15 11:10:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11823.9|11819.9|260
1744715700000|2025-04-15 11:15:00|11825.4|11821.4|11822.3|11818.3|11828.6|11824.6|11822.3|11818.3|307
1744716000000|2025-04-15 11:20:00|11819.2|11815.2|11803.6|11799.6|11819.2|11815.2|11803.6|11799.6|345
1744716300000|2025-04-15 11:25:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11794.2|11790.2|646
1744716600000|2025-04-15 11:30:00|11803.6|11799.6|11794.2|11790.2|11803.6|11799.6|11787.9|11783.9|785
1744716900000|2025-04-15 11:35:00|11791.1|11787.1|11803.6|11799.6|11803.6|11799.6|11787.9|11783.9|556
1744717200000|2025-04-15 11:40:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|553
1744717500000|2025-04-15 11:45:00|11812.9|11808.9|11806.7|11802.7|11819.2|11815.2|11806.7|11802.7|651
1744717800000|2025-04-15 11:50:00|11803.6|11799.6|11806.7|11802.7|11812.9|11808.9|11803.6|11799.6|638
1744718100000|2025-04-15 11:55:00|11809.8|11805.8|11825.4|11821.4|11828.6|11824.6|11809.8|11805.8|1073
1744718400000|2025-04-15 12:00:00|11822.3|11818.3|11825.4|11821.4|11834.8|11830.8|11822.3|11818.3|704
1744718700000|2025-04-15 12:05:00|11822.3|11818.3|11819.2|11815.2|11831.7|11827.7|11819.2|11815.2|871
1744719000000|2025-04-15 12:10:00|11816.1|11812.1|11812.9|11808.9|11831.7|11827.7|11812.9|11808.9|1001
1744719300000|2025-04-15 12:15:00|11809.8|11805.8|11819.2|11815.2|11822.3|11818.3|11809.8|11805.8|590
1744719600000|2025-04-15 12:20:00|11820.8|11816.8|11816.1|11812.1|11822.3|11818.3|11809.8|11805.8|949
1744719900000|2025-04-15 12:25:00|11812.9|11808.9|11812.9|11808.9|11822.3|11818.3|11809.8|11805.8|561
1744720200000|2025-04-15 12:30:00|11816.1|11812.1|11809.8|11805.8|11834.8|11830.8|11800.4|11796.4|1685
1744720500000|2025-04-15 12:35:00|11812.9|11808.9|11825.4|11821.4|11834.8|11830.8|11808.3|11804.3|1424
1744720800000|2025-04-15 12:40:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11809.8|11805.8|780
1744721100000|2025-04-15 12:45:00|11831.7|11827.7|11803.6|11799.6|11831.7|11827.7|11800.4|11796.4|575
1744721400000|2025-04-15 12:50:00|11806.7|11802.7|11787.9|11783.9|11806.7|11802.7|11787.9|11783.9|1024
1744721700000|2025-04-15 12:55:00|11784.8|11780.8|11784.8|11780.8|11791.1|11787.1|11778.6|11774.6|588
1744722000000|2025-04-15 13:00:00|11781.7|11777.7|11787.9|11783.9|11794.2|11790.2|11778.6|11774.6|933
1744722300000|2025-04-15 13:05:00|11784.8|11780.8|11800.4|11796.4|11800.4|11796.4|11778.6|11774.6|984
1744722600000|2025-04-15 13:10:00|11797.3|11793.3|11812.9|11808.9|11812.9|11808.9|11797.3|11793.3|837
1744722900000|2025-04-15 13:15:00|11816.1|11812.1|11822.3|11818.3|11822.3|11818.3|11809.8|11805.8|758
1744723200000|2025-04-15 13:20:00|11819.2|11815.2|11816.1|11812.1|11825.4|11821.4|11812.9|11808.9|963
1744723500000|2025-04-15 13:25:00|11819.2|11815.2|11812.9|11808.9|11819.2|11815.2|11803.6|11799.6|1145
1744723800000|2025-04-15 13:30:00|11809.8|11805.8|11803.6|11799.6|11837.9|11833.9|11797.3|11793.3|2102
1744724100000|2025-04-15 13:35:00|11806.7|11802.7|11856.7|11852.7|11859.8|11855.8|11800.4|11796.4|2299
1744724400000|2025-04-15 13:40:00|11859.8|11855.8|11850.4|11846.4|11862.9|11858.9|11850.4|11846.4|1513
1744724700000|2025-04-15 13:45:00|11847.3|11843.3|11856.7|11852.7|11862.9|11858.9|11837.9|11833.9|937
1744725000000|2025-04-15 13:50:00|11853.6|11849.6|11841.1|11837.1|11856.7|11852.7|11837.9|11833.9|1268
1744725300000|2025-04-15 13:55:00|11844.2|11840.2|11844.2|11840.2|11856.7|11852.7|11841.1|11837.1|928
1744725600000|2025-04-15 14:00:00|11841.1|11837.1|11844.2|11840.2|11847.3|11843.3|11831.7|11827.7|1136
1744725900000|2025-04-15 14:05:00|11841.1|11837.1|11837.9|11833.9|11844.2|11840.2|11828.6|11824.6|1131
1744726200000|2025-04-15 14:10:00|11834.8|11830.8|11825.4|11821.4|11841.1|11837.1|11822.3|11818.3|1165
1744726500000|2025-04-15 14:15:00|11828.6|11824.6|11853.6|11849.6|11862.9|11858.9|11825.4|11821.4|1980
1744726800000|2025-04-15 14:20:00|11856.7|11852.7|11853.6|11849.6|11859.8|11855.8|11844.2|11840.2|1598
1744727100000|2025-04-15 14:25:00|11856.7|11852.7|11847.3|11843.3|11859.8|11855.8|11841.1|11837.1|1074
1744727400000|2025-04-15 14:30:00|11850.4|11846.4|11856.7|11852.7|11866.1|11862.1|11847.3|11843.3|1113
1744727700000|2025-04-15 14:35:00|11858.3|11854.3|11869.2|11865.2|11869.2|11865.2|11850.4|11846.4|1261
1744728000000|2025-04-15 14:40:00|11870.8|11866.8|11869.2|11865.2|11881.7|11877.7|11869.2|11865.2|1510
1744728300000|2025-04-15 14:45:00|11872.3|11868.3|11884.8|11880.8|11884.8|11880.8|11872.3|11868.3|1241
1744728600000|2025-04-15 14:50:00|11887.9|11883.9|11869.2|11865.2|11887.9|11883.9|11866.1|11862.1|1206
1744728900000|2025-04-15 14:55:00|11870.8|11866.8|11872.3|11868.3|11872.3|11868.3|11862.9|11858.9|929
1744729200000|2025-04-15 15:00:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11869.2|11865.2|943
1744729500000|2025-04-15 15:05:00|11875.4|11871.4|11875.4|11871.4|11884.8|11880.8|11872.3|11868.3|927
1744729800000|2025-04-15 15:10:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11872.3|11868.3|757
1744730100000|2025-04-15 15:15:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11869.2|11865.2|928
1744730400000|2025-04-15 15:20:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11859.8|11855.8|935
1744730700000|2025-04-15 15:25:00|11869.2|11865.2|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|602
1744731000000|2025-04-15 15:30:00|11878.6|11874.6|11884.8|11880.8|11884.8|11880.8|11875.4|11871.4|665
1744731300000|2025-04-15 15:35:00|11887.9|11883.9|11894.2|11890.2|11897.3|11893.3|11887.9|11883.9|838
1744731600000|2025-04-15 15:40:00|11891.1|11887.1|11900.4|11896.4|11903.6|11899.6|11891.1|11887.1|1021
1744731900000|2025-04-15 15:45:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11894.2|11890.2|982
1744732200000|2025-04-15 15:50:00|11903.6|11899.6|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|643
1744732500000|2025-04-15 15:55:00|11903.6|11899.6|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|608
1744732800000|2025-04-15 16:00:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|807
1744733100000|2025-04-15 16:05:00|11905.1|11901.1|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|872
1744733400000|2025-04-15 16:10:00|11897.3|11893.3|11903.6|11899.6|11909.8|11905.8|11897.3|11893.3|900
1744733700000|2025-04-15 16:15:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|744
1744734000000|2025-04-15 16:20:00|11906.7|11902.7|11916.1|11912.1|11922.3|11918.3|11906.7|11902.7|630
1744734300000|2025-04-15 16:25:00|11919.2|11915.2|11925.4|11921.4|11931.7|11927.7|11919.2|11915.2|1494
1744734600000|2025-04-15 16:30:00|11922.3|11918.3|11931.7|11927.7|11934.8|11930.8|11922.3|11918.3|1140
1744734900000|2025-04-15 16:35:00|11934.8|11930.8|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|505
1744735200000|2025-04-15 16:40:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|386
1744735500000|2025-04-15 16:45:00|11937.9|11933.9|11937.9|11933.9|11944.2|11940.2|11934.8|11930.8|678
1744735800000|2025-04-15 16:50:00|11936.4|11932.4|11947.3|11943.3|11947.3|11943.3|11934.8|11930.8|197
1744736100000|2025-04-15 16:55:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11941.1|11937.1|795
1744736400000|2025-04-15 17:00:00|11947.3|11943.3|11928.6|11924.6|11950.4|11946.4|11928.6|11924.6|916
1744736700000|2025-04-15 17:05:00|11925.4|11921.4|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|700
1744737000000|2025-04-15 17:10:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|585
1744737300000|2025-04-15 17:15:00|11928.6|11924.6|11937.9|11933.9|11941.1|11937.1|11928.6|11924.6|996
1744737600000|2025-04-15 17:20:00|11939.5|11935.5|11947.3|11943.3|11950.4|11946.4|11937.9|11933.9|803
1744737900000|2025-04-15 17:25:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|457
1744738200000|2025-04-15 17:30:00|11945.8|11941.8|11937.9|11933.9|11947.3|11943.3|11937.9|11933.9|936
1744738500000|2025-04-15 17:35:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|1020
1744738800000|2025-04-15 17:40:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11931.7|11927.7|282
1744739100000|2025-04-15 17:45:00|11942.6|11938.6|11925.4|11921.4|11942.6|11938.6|11922.3|11918.3|655
1744739400000|2025-04-15 17:50:00|11928.6|11924.6|11934.8|11930.8|11934.8|11930.8|11925.4|11921.4|689
1744739700000|2025-04-15 17:55:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|272
1744740000000|2025-04-15 18:00:00|11928.6|11924.6|11925.4|11921.4|11934.8|11930.8|11922.3|11918.3|718
1744740300000|2025-04-15 18:05:00|11927|11923|11919.2|11915.2|11928.6|11924.6|11919.2|11915.2|548
1744740600000|2025-04-15 18:10:00|11922.3|11918.3|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|672
1744740900000|2025-04-15 18:15:00|11914.5|11910.5|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|417
1744741200000|2025-04-15 18:20:00|11919.2|11915.2|11925.4|11921.4|11928.6|11924.6|11919.2|11915.2|753
1744741500000|2025-04-15 18:25:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|666
1744741800000|2025-04-15 18:30:00|11922.3|11918.3|11931.7|11927.7|11931.7|11927.7|11922.3|11918.3|516
1744742100000|2025-04-15 18:35:00|11930.1|11926.1|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|361
1744742400000|2025-04-15 18:40:00|11927|11923|11919.2|11915.2|11928.6|11924.6|11919.2|11915.2|380
1744742700000|2025-04-15 18:45:00|11922.3|11918.3|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|306
1744743000000|2025-04-15 18:50:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|459
1744743300000|2025-04-15 18:55:00|11925.4|11921.4|11916.1|11912.1|11925.4|11921.4|11916.1|11912.1|1156
1744743600000|2025-04-15 19:00:00|11912.9|11908.9|11900.4|11896.4|11912.9|11908.9|11900.4|11896.4|600
1744743900000|2025-04-15 19:05:00|11898.9|11894.9|11897.3|11893.3|11898.9|11894.9|11894.2|11890.2|547
1744744200000|2025-04-15 19:10:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|507
1744744500000|2025-04-15 19:15:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|282
1744744800000|2025-04-15 19:20:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|538
1744745100000|2025-04-15 19:25:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|288
1744745400000|2025-04-15 19:30:00|11897.3|11893.3|11906.7|11902.7|11909.8|11905.8|11894.2|11890.2|1821
1744745700000|2025-04-15 19:35:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|1598
1744746000000|2025-04-15 19:40:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|1467
1744746300000|2025-04-15 19:45:00|11906.7|11902.7|11897.3|11893.3|11909.8|11905.8|11897.3|11893.3|1334
1744746600000|2025-04-15 19:50:00|11894.2|11890.2|11903.6|11899.6|11903.6|11899.6|11894.2|11890.2|1132
1744746900000|2025-04-15 19:55:00|11906.7|11902.7|11903.6|11899.6|11912.9|11908.9|11900.4|11896.4|3127
1744747200000|2025-04-15 20:00:00|11906.7|11902.7|11906.7|11902.7|11922.3|11918.3|11906.7|11902.7|3362
1744747500000|2025-04-15 20:05:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11897.3|11893.3|1047
1744747800000|2025-04-15 20:10:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|1023
1744748100000|2025-04-15 20:15:00|11906.7|11902.7|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|1211
1744748400000|2025-04-15 20:20:00|11909.8|11905.8|11916.1|11912.1|11919.2|11915.2|11906.7|11902.7|1146
1744748700000|2025-04-15 20:25:00|11912.9|11908.9|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|1002
1744749000000|2025-04-15 20:30:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|802
1744749300000|2025-04-15 20:35:00|11912.9|11908.9|11903.6|11899.6|11912.9|11908.9|11903.6|11899.6|727
1744749600000|2025-04-15 20:40:00|11902|11898|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|1096
1744749900000|2025-04-15 20:45:00|11900.4|11896.4|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|872
1744750200000|2025-04-15 20:50:00|11903.6|11899.6|11909.8|11905.8|11916.1|11912.1|11903.6|11899.6|842
1744750500000|2025-04-15 20:55:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|803
1744754400000|2025-04-15 22:00:00|11906.7|11902.7|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|183
1744754700000|2025-04-15 22:05:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|95
1744755000000|2025-04-15 22:10:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|40
1744755300000|2025-04-15 22:15:00|11916.1|11912.1|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|49
1744755600000|2025-04-15 22:20:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|30
1744755900000|2025-04-15 22:25:00|11911.4|11907.4|11908.3|11904.3|11911.4|11907.4|11906.7|11902.7|44
1744756200000|2025-04-15 22:30:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|9
1744756500000|2025-04-15 22:35:00|11911.4|11907.4|11916.1|11912.1|11919.2|11915.2|11909.8|11905.8|25
1744756800000|2025-04-15 22:40:00|11914.5|11910.5|11916.1|11912.1|11919.2|11915.2|11914.5|11910.5|15
1744757100000|2025-04-15 22:45:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|9
1744757400000|2025-04-15 22:50:00|11914.5|11910.5|11914.5|11910.5|11916.1|11912.1|11912.9|11908.9|8
1744757700000|2025-04-15 22:55:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|12
1744758000000|2025-04-15 23:00:00|11914.5|11910.5|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|10
1744758300000|2025-04-15 23:05:00|11914.5|11910.5|11912.9|11908.9|11914.5|11910.5|11906.7|11902.7|50
1744758600000|2025-04-15 23:10:00|11914.5|11910.5|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|29
1744758900000|2025-04-15 23:15:00|11909.8|11905.8|11905.1|11901.1|11909.8|11905.8|11905.1|11901.1|25
1744759200000|2025-04-15 23:20:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|17
1744759500000|2025-04-15 23:25:00|11906.7|11902.7|11894.2|11890.2|11909.8|11905.8|11894.2|11890.2|220
1744759800000|2025-04-15 23:30:00|11895.8|11891.8|11894.2|11890.2|11900.4|11896.4|11894.2|11890.2|93
1744760100000|2025-04-15 23:35:00|11891.1|11887.1|11902|11898|11903.6|11899.6|11891.1|11887.1|123
1744760400000|2025-04-15 23:40:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|13
1744760700000|2025-04-15 23:45:00|11898.9|11894.9|11892.6|11888.6|11900.4|11896.4|11891.1|11887.1|183
1744761000000|2025-04-15 23:50:00|11891.1|11887.1|11892.6|11888.6|11894.2|11890.2|11891.1|11887.1|19
1744761300000|2025-04-15 23:55:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|48
1744761600000|2025-04-16 00:00:00|11897.3|11893.3|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|71
1744761900000|2025-04-16 00:05:00|11902|11898|11903.6|11899.6|11909.8|11905.8|11902|11898|70
1744762200000|2025-04-16 00:10:00|11905.1|11901.1|11922.3|11918.3|11922.3|11918.3|11903.6|11899.6|206
1744762500000|2025-04-16 00:15:00|11920.8|11916.8|11919.2|11915.2|11925.4|11921.4|11916.1|11912.1|244
1744762800000|2025-04-16 00:20:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|46
1744763100000|2025-04-16 00:25:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|49
1744763400000|2025-04-16 00:30:00|11920.8|11916.8|11925.4|11921.4|11928.6|11924.6|11919.2|11915.2|114
1744763700000|2025-04-16 00:35:00|11928.6|11924.6|11916.1|11912.1|11928.6|11924.6|11916.1|11912.1|79
1744764000000|2025-04-16 00:40:00|11912.9|11908.9|11911.4|11907.4|11912.9|11908.9|11909.8|11905.8|69
1744764300000|2025-04-16 00:45:00|11909.8|11905.8|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|146
1744764600000|2025-04-16 00:50:00|11914.5|11910.5|11911.4|11907.4|11916.1|11912.1|11909.8|11905.8|185
1744764900000|2025-04-16 00:55:00|11909.8|11905.8|11900.4|11896.4|11909.8|11905.8|11897.3|11893.3|88
1744765200000|2025-04-16 01:00:00|11898.9|11894.9|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|201
1744765500000|2025-04-16 01:05:00|11894.2|11890.2|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|202
1744765800000|2025-04-16 01:10:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|128
1744766100000|2025-04-16 01:15:00|11898.9|11894.9|11887.9|11883.9|11898.9|11894.9|11887.9|11883.9|285
1744766400000|2025-04-16 01:20:00|11889.5|11885.5|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|175
1744766700000|2025-04-16 01:25:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|95
1744767000000|2025-04-16 01:30:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|127
1744767300000|2025-04-16 01:35:00|11902|11898|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|96
1744767600000|2025-04-16 01:40:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|95
1744767900000|2025-04-16 01:45:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|68
1744768200000|2025-04-16 01:50:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|63
1744768500000|2025-04-16 01:55:00|11909.8|11905.8|11903.6|11899.6|11912.9|11908.9|11900.4|11896.4|53
1744768800000|2025-04-16 02:00:00|11906.7|11902.7|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|131
1744769100000|2025-04-16 02:05:00|11898.9|11894.9|11903.6|11899.6|11903.6|11899.6|11897.3|11893.3|47
1744769400000|2025-04-16 02:10:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|33
1744769700000|2025-04-16 02:15:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|103
1744770000000|2025-04-16 02:20:00|11905.1|11901.1|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|73
1744770300000|2025-04-16 02:25:00|11900.4|11896.4|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|47
1744770600000|2025-04-16 02:30:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|57
1744770900000|2025-04-16 02:35:00|11902|11898|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|72
1744771200000|2025-04-16 02:40:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|89
1744771500000|2025-04-16 02:45:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|170
1744771800000|2025-04-16 02:50:00|11903.6|11899.6|11897.3|11893.3|11903.6|11899.6|11894.2|11890.2|76
1744772100000|2025-04-16 02:55:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|60
1744772400000|2025-04-16 03:00:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|34
1744772700000|2025-04-16 03:05:00|11897.3|11893.3|11897.3|11893.3|11898.9|11894.9|11897.3|11893.3|25
1744773000000|2025-04-16 03:10:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|77
1744773300000|2025-04-16 03:15:00|11889.5|11885.5|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|134
1744773600000|2025-04-16 03:20:00|11884.8|11880.8|11886.4|11882.4|11887.9|11883.9|11884.8|11880.8|99
1744773900000|2025-04-16 03:25:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|57
1744774200000|2025-04-16 03:30:00|11889.5|11885.5|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|107
1744774500000|2025-04-16 03:35:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|89
1744774800000|2025-04-16 03:40:00|11889.5|11885.5|11891.1|11887.1|11891.1|11887.1|11889.5|11885.5|30
1744775100000|2025-04-16 03:45:00|11887.9|11883.9|11889.5|11885.5|11891.1|11887.1|11887.9|11883.9|39
1744775400000|2025-04-16 03:50:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|37
1744775700000|2025-04-16 03:55:00|11892.6|11888.6|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|53
1744776000000|2025-04-16 04:00:00|11892.6|11888.6|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|53
1744776300000|2025-04-16 04:05:00|11895.8|11891.8|11895.8|11891.8|11897.3|11893.3|11894.2|11890.2|27
1744776600000|2025-04-16 04:10:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|95
1744776900000|2025-04-16 04:15:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|18
1744777200000|2025-04-16 04:20:00|11895.8|11891.8|11894.2|11890.2|11895.8|11891.8|11894.2|11890.2|20
1744777500000|2025-04-16 04:25:00|11895.8|11891.8|11894.2|11890.2|11895.8|11891.8|11894.2|11890.2|32
1744777800000|2025-04-16 04:30:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|85
1744778100000|2025-04-16 04:35:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|54
1744778400000|2025-04-16 04:40:00|11898.9|11894.9|11894.2|11890.2|11898.9|11894.9|11894.2|11890.2|51
1744778700000|2025-04-16 04:45:00|11895.8|11891.8|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|24
1744779000000|2025-04-16 04:50:00|11892.6|11888.6|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|83
1744779300000|2025-04-16 04:55:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|33
1744779600000|2025-04-16 05:00:00|11900.4|11896.4|11895.8|11891.8|11900.4|11896.4|11892.6|11888.6|152
1744779900000|2025-04-16 05:05:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|116
1744780200000|2025-04-16 05:10:00|11895.8|11891.8|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|78
1744780500000|2025-04-16 05:15:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|153
1744780800000|2025-04-16 05:20:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|93
1744781100000|2025-04-16 05:25:00|11900.4|11896.4|11906.7|11902.7|11909.8|11905.8|11900.4|11896.4|226
1744781400000|2025-04-16 05:30:00|11909.8|11905.8|11900.4|11896.4|11909.8|11905.8|11900.4|11896.4|178
1744781700000|2025-04-16 05:35:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|177
1744782000000|2025-04-16 05:40:00|11902|11898|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|105
1744782300000|2025-04-16 05:45:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|129
1744782600000|2025-04-16 05:50:00|11905.1|11901.1|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|78
1744782900000|2025-04-16 05:55:00|11911.4|11907.4|11905.1|11901.1|11912.9|11908.9|11902|11898|148
1744783200000|2025-04-16 06:00:00|11906.7|11902.7|11909.8|11905.8|11916.1|11912.1|11905.1|11901.1|339
1744783500000|2025-04-16 06:05:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|189
1744783800000|2025-04-16 06:10:00|11911.4|11907.4|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|116
1744784100000|2025-04-16 06:15:00|11916.1|11912.1|11909.8|11905.8|11916.1|11912.1|11909.8|11905.8|232
1744784400000|2025-04-16 06:20:00|11906.7|11902.7|11903.6|11899.6|11909.8|11905.8|11903.6|11899.6|141
1744784700000|2025-04-16 06:25:00|11905.1|11901.1|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|73
1744785000000|2025-04-16 06:30:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|212
1744785300000|2025-04-16 06:35:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|191
1744785600000|2025-04-16 06:40:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|198
1744785900000|2025-04-16 06:45:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|108
1744786200000|2025-04-16 06:50:00|11909.8|11905.8|11916.1|11912.1|11919.2|11915.2|11909.8|11905.8|303
1744786500000|2025-04-16 06:55:00|11912.9|11908.9|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|165
1744786800000|2025-04-16 07:00:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11912.9|11908.9|349
1744787100000|2025-04-16 07:05:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11919.2|11915.2|146
1744787400000|2025-04-16 07:10:00|11928.6|11924.6|11937.9|11933.9|11944.2|11940.2|11925.4|11921.4|662
1744787700000|2025-04-16 07:15:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|161
1744788000000|2025-04-16 07:20:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11934.8|11930.8|298
1744788300000|2025-04-16 07:25:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|364
1744788600000|2025-04-16 07:30:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|382
1744788900000|2025-04-16 07:35:00|11947.3|11943.3|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|66
1744789200000|2025-04-16 07:40:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|93
1744789500000|2025-04-16 07:45:00|11945.8|11941.8|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|300
1744789800000|2025-04-16 07:50:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|201
1744790100000|2025-04-16 07:55:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|171
1744790400000|2025-04-16 08:00:00|11950.4|11946.4|11959.8|11955.8|11959.8|11955.8|11947.3|11943.3|422
1744790700000|2025-04-16 08:05:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|375
1744791000000|2025-04-16 08:10:00|11955.1|11951.1|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|109
1744791300000|2025-04-16 08:15:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|129
1744791600000|2025-04-16 08:20:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|97
1744791900000|2025-04-16 08:25:00|11953.6|11949.6|11944.2|11940.2|11956.7|11952.7|11928.6|11924.6|879
1744792200000|2025-04-16 08:30:00|11941.1|11937.1|11931.7|11927.7|11944.2|11940.2|11928.6|11924.6|438
1744792500000|2025-04-16 08:35:00|11934.8|11930.8|11931.7|11927.7|11937.9|11933.9|11925.4|11921.4|233
1744792800000|2025-04-16 08:40:00|11928.6|11924.6|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|322
1744793100000|2025-04-16 08:45:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11922.3|11918.3|226
1744793400000|2025-04-16 08:50:00|11934.8|11930.8|11937.9|11933.9|11941.1|11937.1|11931.7|11927.7|270
1744793700000|2025-04-16 08:55:00|11939.5|11935.5|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|193
1744794000000|2025-04-16 09:00:00|11937.9|11933.9|11934.8|11930.8|11939.5|11935.5|11934.8|11930.8|245
1744794300000|2025-04-16 09:05:00|11931.7|11927.7|11934.8|11930.8|11941.1|11937.1|11931.7|11927.7|210
1744794600000|2025-04-16 09:10:00|11937.9|11933.9|11928.6|11924.6|11937.9|11933.9|11928.6|11924.6|175
1744794900000|2025-04-16 09:15:00|11931.7|11927.7|11922.3|11918.3|11934.8|11930.8|11922.3|11918.3|238
1744795200000|2025-04-16 09:20:00|11925.4|11921.4|11916.1|11912.1|11925.4|11921.4|11916.1|11912.1|370
1744795500000|2025-04-16 09:25:00|11919.2|11915.2|11909.8|11905.8|11922.3|11918.3|11909.8|11905.8|391
1744795800000|2025-04-16 09:30:00|11912.9|11908.9|11897.3|11893.3|11912.9|11908.9|11897.3|11893.3|563
1744796100000|2025-04-16 09:35:00|11894.2|11890.2|11887.9|11883.9|11897.3|11893.3|11887.9|11883.9|583
1744796400000|2025-04-16 09:40:00|11891.1|11887.1|11880.1|11876.1|11891.1|11887.1|11875.4|11871.4|545
1744796700000|2025-04-16 09:45:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|357
1744797000000|2025-04-16 09:50:00|11877|11873|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|277
1744797300000|2025-04-16 09:55:00|11878.6|11874.6|11884.8|11880.8|11884.8|11880.8|11875.4|11871.4|210
1744797600000|2025-04-16 10:00:00|11883.3|11879.3|11881.7|11877.7|11884.8|11880.8|11880.1|11876.1|251
1744797900000|2025-04-16 10:05:00|11878.6|11874.6|11878.6|11874.6|11884.8|11880.8|11875.4|11871.4|379
1744798200000|2025-04-16 10:10:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|266
1744798500000|2025-04-16 10:15:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|301
1744798800000|2025-04-16 10:20:00|11878.6|11874.6|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|129
1744799100000|2025-04-16 10:25:00|11881.7|11877.7|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|175
1744799400000|2025-04-16 10:30:00|11880.1|11876.1|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|40
1744799700000|2025-04-16 10:35:00|11878.6|11874.6|11900.4|11896.4|11900.4|11896.4|11878.6|11874.6|147
1744800000000|2025-04-16 10:40:00|11903.6|11899.6|11891.1|11887.1|11903.6|11899.6|11887.9|11883.9|189
1744800300000|2025-04-16 10:45:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|64
1744800600000|2025-04-16 10:50:00|||||||||55
1744800900000|2025-04-16 10:55:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|110
1744801200000|2025-04-16 11:00:00|11894.2|11890.2|11884.8|11880.8|11897.3|11893.3|11884.8|11880.8|430
1744801500000|2025-04-16 11:05:00|11883.3|11879.3|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|417
1744801800000|2025-04-16 11:10:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11878.6|11874.6|329
1744802100000|2025-04-16 11:15:00|11884.8|11880.8|11884.8|11880.8|11892.6|11888.6|11884.8|11880.8|309
1744802400000|2025-04-16 11:20:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|181
1744802700000|2025-04-16 11:25:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11881.7|11877.7|369
1744803000000|2025-04-16 11:30:00|11894.2|11890.2|11903.6|11899.6|11903.6|11899.6|11894.2|11890.2|348
1744803300000|2025-04-16 11:35:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|152
1744803600000|2025-04-16 11:40:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|195
1744803900000|2025-04-16 11:45:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11903.6|11899.6|452
1744804200000|2025-04-16 11:50:00|11909.8|11905.8|11900.4|11896.4|11909.8|11905.8|11900.4|11896.4|473
1744804500000|2025-04-16 11:55:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|277
1744804800000|2025-04-16 12:00:00|11900.4|11896.4|11897.3|11893.3|11903.6|11899.6|11894.2|11890.2|616
1744805100000|2025-04-16 12:05:00|11894.2|11890.2|11903.6|11899.6|11903.6|11899.6|11894.2|11890.2|260
1744805400000|2025-04-16 12:10:00|11906.7|11902.7|11916.1|11912.1|11916.1|11912.1|11903.6|11899.6|464
1744805700000|2025-04-16 12:15:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11909.8|11905.8|475
1744806000000|2025-04-16 12:20:00|11916.1|11912.1|11897.3|11893.3|11916.1|11912.1|11897.3|11893.3|647
1744806300000|2025-04-16 12:25:00|11900.4|11896.4|11906.7|11902.7|11908.3|11904.3|11894.2|11890.2|723
1744806600000|2025-04-16 12:30:00|11909.8|11905.8|11884.8|11880.8|11927|11923|11883.3|11879.3|1877
1744806900000|2025-04-16 12:35:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|1344
1744807200000|2025-04-16 12:40:00|11884.8|11880.8|11903.6|11899.6|11903.6|11899.6|11881.7|11877.7|538
1744807500000|2025-04-16 12:45:00|11900.4|11896.4|11891.1|11887.1|11903.6|11899.6|11887.9|11883.9|917
1744807800000|2025-04-16 12:50:00|11887.9|11883.9|11866.1|11862.1|11891.1|11887.1|11862.9|11858.9|1631
1744808100000|2025-04-16 12:55:00|11862.9|11858.9|11867.6|11863.6|11869.2|11865.2|11859.8|11855.8|1061
1744808400000|2025-04-16 13:00:00|11869.2|11865.2|11878.6|11874.6|11881.7|11877.7|11866.1|11862.1|1335
1744808700000|2025-04-16 13:05:00|11881.7|11877.7|11897.3|11893.3|11897.3|11893.3|11878.6|11874.6|1295
1744809000000|2025-04-16 13:10:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11891.1|11887.1|883
1744809300000|2025-04-16 13:15:00|11903.6|11899.6|11887.9|11883.9|11903.6|11899.6|11887.9|11883.9|1435
1744809600000|2025-04-16 13:20:00|11884.8|11880.8|11903.6|11899.6|11912.9|11908.9|11884.8|11880.8|1033
1744809900000|2025-04-16 13:25:00|11900.4|11896.4|11897.3|11893.3|11906.7|11902.7|11897.3|11893.3|647
1744810200000|2025-04-16 13:30:00|11894.2|11890.2|11875.4|11871.4|11903.6|11899.6|11875.4|11871.4|1404
1744810500000|2025-04-16 13:35:00|11872.3|11868.3|11866.1|11862.1|11878.6|11874.6|11862.9|11858.9|2050
1744810800000|2025-04-16 13:40:00|11869.2|11865.2|11884.8|11880.8|11884.8|11880.8|11862.9|11858.9|804
1744811100000|2025-04-16 13:45:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11875.4|11871.4|1083
1744811400000|2025-04-16 13:50:00|11884.8|11880.8|11891.1|11887.1|11894.2|11890.2|11875.4|11871.4|1548
1744811700000|2025-04-16 13:55:00|11887.9|11883.9|11897.3|11893.3|11900.4|11896.4|11887.9|11883.9|679
1744812000000|2025-04-16 14:00:00|11900.4|11896.4|11905.1|11901.1|11906.7|11902.7|11894.2|11890.2|799
1744812300000|2025-04-16 14:05:00|11906.7|11902.7|11884.8|11880.8|11906.7|11902.7|11881.7|11877.7|1012
1744812600000|2025-04-16 14:10:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|1017
1744812900000|2025-04-16 14:15:00|11881.7|11877.7|11884.8|11880.8|11891.1|11887.1|11881.7|11877.7|797
1744813200000|2025-04-16 14:20:00|11881.7|11877.7|11872.3|11868.3|11881.7|11877.7|11869.2|11865.2|506
1744813500000|2025-04-16 14:25:00|11869.2|11865.2|11866.1|11862.1|11875.4|11871.4|11866.1|11862.1|997
1744813800000|2025-04-16 14:30:00|11869.2|11865.2|11862.9|11858.9|11872.3|11868.3|11859.8|11855.8|1224
1744814100000|2025-04-16 14:35:00|11859.8|11855.8|11872.3|11868.3|11875.4|11871.4|11859.8|11855.8|840
1744814400000|2025-04-16 14:40:00|11875.4|11871.4|11862.9|11858.9|11875.4|11871.4|11856.7|11852.7|1134
1744814700000|2025-04-16 14:45:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|773
1744815000000|2025-04-16 14:50:00|11869.2|11865.2|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|771
1744815300000|2025-04-16 14:55:00|11859.8|11855.8|11872.3|11868.3|11875.4|11871.4|11859.8|11855.8|1456
1744815600000|2025-04-16 15:00:00|11873.9|11869.9|11894.2|11890.2|11894.2|11890.2|11869.2|11865.2|1468
1744815900000|2025-04-16 15:05:00|11891.1|11887.1|11887.9|11883.9|11903.6|11899.6|11887.9|11883.9|1363
1744816200000|2025-04-16 15:10:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|701
1744816500000|2025-04-16 15:15:00|11900.4|11896.4|11906.7|11902.7|11909.8|11905.8|11900.4|11896.4|1157
1744816800000|2025-04-16 15:20:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|736
1744817100000|2025-04-16 15:25:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|467
1744817400000|2025-04-16 15:30:00|11909.8|11905.8|11922.3|11918.3|11922.3|11918.3|11906.7|11902.7|1236
1744817700000|2025-04-16 15:35:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|588
1744818000000|2025-04-16 15:40:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|624
1744818300000|2025-04-16 15:45:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|443
1744818600000|2025-04-16 15:50:00|11912.9|11908.9|11922.3|11918.3|11922.3|11918.3|11912.9|11908.9|616
1744818900000|2025-04-16 15:55:00|11920.8|11916.8|11931.7|11927.7|11931.7|11927.7|11919.2|11915.2|1339
1744819200000|2025-04-16 16:00:00|11934.8|11930.8|11922.3|11918.3|11934.8|11930.8|11919.2|11915.2|1266
1744819500000|2025-04-16 16:05:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|851
1744819800000|2025-04-16 16:10:00|11922.3|11918.3|11928.6|11924.6|11928.6|11924.6|11919.2|11915.2|1079
1744820100000|2025-04-16 16:15:00|11925.4|11921.4|11919.2|11915.2|11925.4|11921.4|11916.1|11912.1|1220
1744820400000|2025-04-16 16:20:00|11922.3|11918.3|11928.6|11924.6|11931.7|11927.7|11919.2|11915.2|682
1744820700000|2025-04-16 16:25:00|11925.4|11921.4|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|656
1744821000000|2025-04-16 16:30:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11922.3|11918.3|793
1744821300000|2025-04-16 16:35:00|11931.7|11927.7|11922.3|11918.3|11931.7|11927.7|11919.2|11915.2|876
1744821600000|2025-04-16 16:40:00|11920.8|11916.8|11919.2|11915.2|11922.3|11918.3|11911.4|11907.4|953
1744821900000|2025-04-16 16:45:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|988
1744822200000|2025-04-16 16:50:00|11919.2|11915.2|11919.2|11915.2|11925.4|11921.4|11919.2|11915.2|1485
1744822500000|2025-04-16 16:55:00|11922.3|11918.3|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|2239
1744822800000|2025-04-16 17:00:00|11912.9|11908.9|11919.2|11915.2|11925.4|11921.4|11912.9|11908.9|999
1744823100000|2025-04-16 17:05:00|11916.1|11912.1|11928.6|11924.6|11928.6|11924.6|11916.1|11912.1|621
1744823400000|2025-04-16 17:10:00|11925.4|11921.4|11925.4|11921.4|11937.9|11933.9|11925.4|11921.4|650
1744823700000|2025-04-16 17:15:00|11922.3|11918.3|11897.3|11893.3|11922.3|11918.3|11897.3|11893.3|1031
1744824000000|2025-04-16 17:20:00|11900.4|11896.4|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|620
1744824300000|2025-04-16 17:25:00|11900.4|11896.4|11912.9|11908.9|11912.9|11908.9|11897.3|11893.3|552
1744824600000|2025-04-16 17:30:00|11909.8|11905.8|11916.1|11912.1|11922.3|11918.3|11894.2|11890.2|2082
1744824900000|2025-04-16 17:35:00|11919.2|11915.2|11919.2|11915.2|11925.4|11921.4|11906.7|11902.7|1283
1744825200000|2025-04-16 17:40:00|11916.1|11912.1|11925.4|11921.4|11925.4|11921.4|11916.1|11912.1|1156
1744825500000|2025-04-16 17:45:00|11922.3|11918.3|11919.2|11915.2|11928.6|11924.6|11919.2|11915.2|1122
1744825800000|2025-04-16 17:50:00|11922.3|11918.3|11947.3|11943.3|11950.4|11946.4|11919.2|11915.2|1705
1744826100000|2025-04-16 17:55:00|11950.4|11946.4|11962.9|11958.9|11966.1|11962.1|11947.3|11943.3|2661
1744826400000|2025-04-16 18:00:00|11966.1|11962.1|11994.2|11990.2|11997.3|11993.3|11962.9|11958.9|3811
1744826700000|2025-04-16 18:05:00|11997.3|11993.3|11978.6|11974.6|11997.3|11993.3|11975.4|11971.4|2385
1744827000000|2025-04-16 18:10:00|11981.7|11977.7|11969.2|11965.2|11981.7|11977.7|11962.9|11958.9|1710
1744827300000|2025-04-16 18:15:00|11966.1|11962.1|11956.7|11952.7|11969.2|11965.2|11953.6|11949.6|1249
1744827600000|2025-04-16 18:20:00|11959.8|11955.8|11941.1|11937.1|11962.9|11958.9|11937.9|11933.9|1796
1744827900000|2025-04-16 18:25:00|11944.2|11940.2|11953.6|11949.6|11956.7|11952.7|11941.1|11937.1|1044
1744828200000|2025-04-16 18:30:00|11956.7|11952.7|11966.1|11962.1|11969.2|11965.2|11950.4|11946.4|1354
1744828500000|2025-04-16 18:35:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11962.9|11958.9|872
1744828800000|2025-04-16 18:40:00|11975.4|11971.4|11966.1|11962.1|11981.7|11977.7|11962.9|11958.9|966
1744829100000|2025-04-16 18:45:00|11967.6|11963.6|11969.2|11965.2|11969.2|11965.2|11958.3|11954.3|1334
1744829400000|2025-04-16 18:50:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|1259
1744829700000|2025-04-16 18:55:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11959.8|11955.8|2268
1744830000000|2025-04-16 19:00:00|11975.4|11971.4|11984.8|11980.8|11987.9|11983.9|11972.3|11968.3|1199
1744830300000|2025-04-16 19:05:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11984.8|11980.8|1662
1744830600000|2025-04-16 19:10:00|11994.2|11990.2|11984.8|11980.8|11994.2|11990.2|11981.7|11977.7|1461
1744830900000|2025-04-16 19:15:00|11986.4|11982.4|11981.7|11977.7|11986.4|11982.4|11978.6|11974.6|952
1744831200000|2025-04-16 19:20:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|547
1744831500000|2025-04-16 19:25:00|11984.8|11980.8|11975.4|11971.4|11987.9|11983.9|11975.4|11971.4|952
1744831800000|2025-04-16 19:30:00|11972.3|11968.3|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|1150
1744832100000|2025-04-16 19:35:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|797
1744832400000|2025-04-16 19:40:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|978
1744832700000|2025-04-16 19:45:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|863
1744833000000|2025-04-16 19:50:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|885
1744833300000|2025-04-16 19:55:00|11966.1|11962.1|11972.3|11968.3|11978.6|11974.6|11962.9|11958.9|2545
1744833600000|2025-04-16 20:00:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|1656
1744833900000|2025-04-16 20:05:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|362
1744834200000|2025-04-16 20:10:00|11969.2|11965.2|11959.8|11955.8|11969.2|11965.2|11956.7|11952.7|799
1744834500000|2025-04-16 20:15:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|902
1744834800000|2025-04-16 20:20:00|11962.9|11958.9|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|1561
1744835100000|2025-04-16 20:25:00|11962.9|11958.9|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|465
1744835400000|2025-04-16 20:30:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|370
1744835700000|2025-04-16 20:35:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|193
1744836000000|2025-04-16 20:40:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|307
1744836300000|2025-04-16 20:45:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|558
1744836600000|2025-04-16 20:50:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|345
1744836900000|2025-04-16 20:55:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|528
1744840800000|2025-04-16 22:00:00|11980.1|11976.1|11983.3|11979.3|11984.8|11980.8|11980.1|11976.1|117
1744841100000|2025-04-16 22:05:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|83
1744841400000|2025-04-16 22:10:00|11983.3|11979.3|11987.9|11983.9|11987.9|11983.9|11983.3|11979.3|24
1744841700000|2025-04-16 22:15:00|11986.4|11982.4|11987.9|11983.9|11987.9|11983.9|11986.4|11982.4|4
1744842000000|2025-04-16 22:20:00|11989.5|11985.5|11989.5|11985.5|11991.1|11987.1|11987.9|11983.9|72
1744842300000|2025-04-16 22:25:00|11987.9|11983.9|11989.5|11985.5|11991.1|11987.1|11987.9|11983.9|33
1744842600000|2025-04-16 22:30:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|7
1744842900000|2025-04-16 22:35:00|11989.5|11985.5|11986.4|11982.4|11989.5|11985.5|11986.4|11982.4|9
1744843200000|2025-04-16 22:40:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|6
1744843500000|2025-04-16 22:45:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|50
1744843800000|2025-04-16 22:50:00|11977|11973|11969.2|11965.2|11977|11973|11969.2|11965.2|133
1744844100000|2025-04-16 22:55:00|11967.6|11963.6|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|44
1744844400000|2025-04-16 23:00:00|11967.6|11963.6|11975.4|11971.4|11975.4|11971.4|11967.6|11963.6|68
1744844700000|2025-04-16 23:05:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|88
1744845000000|2025-04-16 23:10:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|42
1744845300000|2025-04-16 23:15:00|11970.8|11966.8|11967.6|11963.6|11972.3|11968.3|11966.1|11962.1|53
1744845600000|2025-04-16 23:20:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11967.6|11963.6|88
1744845900000|2025-04-16 23:25:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|35
1744846200000|2025-04-16 23:30:00|11970.8|11966.8|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|47
1744846500000|2025-04-16 23:35:00|11973.9|11969.9|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|46
1744846800000|2025-04-16 23:40:00|11973.9|11969.9|11969.2|11965.2|11973.9|11969.9|11969.2|11965.2|17
1744847100000|2025-04-16 23:45:00|11972.3|11968.3|11972.3|11968.3|11973.9|11969.9|11969.2|11965.2|89
1744847400000|2025-04-16 23:50:00|11970.8|11966.8|11972.3|11968.3|11973.9|11969.9|11969.2|11965.2|63
1744847700000|2025-04-16 23:55:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|102
1744848000000|2025-04-17 00:00:00|11969.2|11965.2|11962.9|11958.9|11972.3|11968.3|11959.8|11955.8|273
1744848300000|2025-04-17 00:05:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|148
1744848600000|2025-04-17 00:10:00|11964.5|11960.5|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|22
1744848900000|2025-04-17 00:15:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|146
1744849200000|2025-04-17 00:20:00|11969.2|11965.2|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|189
1744849500000|2025-04-17 00:25:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|32
1744849800000|2025-04-17 00:30:00|||||||||7
1744850100000|2025-04-17 00:35:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|143
1744850400000|2025-04-17 00:40:00|11964.5|11960.5|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|77
1744850700000|2025-04-17 00:45:00|||||||||38
1744851000000|2025-04-17 00:50:00|11964.5|11960.5|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|194
1744851300000|2025-04-17 00:55:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|142
1744851600000|2025-04-17 01:00:00|11961.4|11957.4|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|134
1744851900000|2025-04-17 01:05:00|11955.1|11951.1|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|93
1744852200000|2025-04-17 01:10:00|11956.7|11952.7|11947.3|11943.3|11956.7|11952.7|11947.3|11943.3|75
1744852500000|2025-04-17 01:15:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|73
1744852800000|2025-04-17 01:20:00|11952|11948|11947.3|11943.3|11952|11948|11947.3|11943.3|132
1744853100000|2025-04-17 01:25:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|77
1744853400000|2025-04-17 01:30:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|155
1744853700000|2025-04-17 01:35:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|62
1744854000000|2025-04-17 01:40:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|146
1744854300000|2025-04-17 01:45:00|11947.3|11943.3|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|260
1744854600000|2025-04-17 01:50:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|35
1744854900000|2025-04-17 01:55:00|11936.4|11932.4|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|84
1744855200000|2025-04-17 02:00:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|180
1744855500000|2025-04-17 02:05:00|11942.6|11938.6|11941.1|11937.1|11942.6|11938.6|11941.1|11937.1|113
1744855800000|2025-04-17 02:10:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|166
1744856100000|2025-04-17 02:15:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|217
1744856400000|2025-04-17 02:20:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|51
1744856700000|2025-04-17 02:25:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|55
1744857000000|2025-04-17 02:30:00|11936.4|11932.4|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|117
1744857300000|2025-04-17 02:35:00|11933.3|11929.3|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|82
1744857600000|2025-04-17 02:40:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|55
1744857900000|2025-04-17 02:45:00|11936.4|11932.4|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|7
1744858200000|2025-04-17 02:50:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|338
1744858500000|2025-04-17 02:55:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|388
1744858800000|2025-04-17 03:00:00|||||||||6
1744859100000|2025-04-17 03:05:00|||||||||42
1744859400000|2025-04-17 03:10:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|181
1744859700000|2025-04-17 03:15:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|53
1744860000000|2025-04-17 03:20:00|11936.4|11932.4|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|75
1744860300000|2025-04-17 03:25:00|11936.4|11932.4|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|47
1744860600000|2025-04-17 03:30:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|40
1744860900000|2025-04-17 03:35:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|81
1744861200000|2025-04-17 03:40:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|24
1744861500000|2025-04-17 03:45:00|11936.4|11932.4|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|44
1744861800000|2025-04-17 03:50:00|11936.4|11932.4|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|37
1744862100000|2025-04-17 03:55:00|||||||||25
1744862400000|2025-04-17 04:00:00|||||||||7
1744862700000|2025-04-17 04:05:00|||||||||14
1744863000000|2025-04-17 04:10:00|||||||||17
1744863300000|2025-04-17 04:15:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|171
1744863600000|2025-04-17 04:20:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|100
1744863900000|2025-04-17 04:25:00|||||||||14
1744864200000|2025-04-17 04:30:00|||||||||4
1744864500000|2025-04-17 04:35:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|62
1744864800000|2025-04-17 04:40:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|100
1744865100000|2025-04-17 04:45:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|43
1744865400000|2025-04-17 04:50:00|11944.2|11940.2|11942.6|11938.6|11944.2|11940.2|11941.1|11937.1|162
1744865700000|2025-04-17 04:55:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|114
1744866000000|2025-04-17 05:00:00|11948.9|11944.9|11953.6|11949.6|11956.7|11952.7|11948.9|11944.9|214
1744866300000|2025-04-17 05:05:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|80
1744866600000|2025-04-17 05:10:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|88
1744866900000|2025-04-17 05:15:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|117
1744867200000|2025-04-17 05:20:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|72
1744867500000|2025-04-17 05:25:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|34
1744867800000|2025-04-17 05:30:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|115
1744868100000|2025-04-17 05:35:00|11952|11948|11944.2|11940.2|11952|11948|11944.2|11940.2|29
1744868400000|2025-04-17 05:40:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|70
1744868700000|2025-04-17 05:45:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|56
1744869000000|2025-04-17 05:50:00|11945.8|11941.8|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|104
1744869300000|2025-04-17 05:55:00|11941.1|11937.1|11942.6|11938.6|11944.2|11940.2|11941.1|11937.1|87
1744869600000|2025-04-17 06:00:00|11944.2|11940.2|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|72
1744869900000|2025-04-17 06:05:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|206
1744870200000|2025-04-17 06:10:00|11936.4|11932.4|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|149
1744870500000|2025-04-17 06:15:00|11934.8|11930.8|11931.7|11927.7|11937.9|11933.9|11931.7|11927.7|155
1744870800000|2025-04-17 06:20:00|11928.6|11924.6|11937.9|11933.9|11937.9|11933.9|11928.6|11924.6|129
1744871100000|2025-04-17 06:25:00|11934.8|11930.8|11928.6|11924.6|11937.9|11933.9|11927|11923|41
1744871400000|2025-04-17 06:30:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|67
1744871700000|2025-04-17 06:35:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|33
1744872000000|2025-04-17 06:40:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|169
1744872300000|2025-04-17 06:45:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|245
1744872600000|2025-04-17 06:50:00|||||||||25
1744872900000|2025-04-17 06:55:00|11933.3|11929.3|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|51
1744873200000|2025-04-17 07:00:00|11928.6|11924.6|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|226
1744873500000|2025-04-17 07:05:00|11928.6|11924.6|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|191
1744873800000|2025-04-17 07:10:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11911.4|11907.4|385
1744874100000|2025-04-17 07:15:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11909.8|11905.8|333
1744874400000|2025-04-17 07:20:00|11917.6|11913.6|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|185
1744874700000|2025-04-17 07:25:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11909.8|11905.8|328
1744875000000|2025-04-17 07:30:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|112
1744875300000|2025-04-17 07:35:00|11912.9|11908.9|11922.3|11918.3|11922.3|11918.3|11909.8|11905.8|194
1744875600000|2025-04-17 07:40:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|98
1744875900000|2025-04-17 07:45:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|94
1744876200000|2025-04-17 07:50:00|11928.6|11924.6|11922.3|11918.3|11928.6|11924.6|11919.2|11915.2|295
1744876500000|2025-04-17 07:55:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|115
1744876800000|2025-04-17 08:00:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|135
1744877100000|2025-04-17 08:05:00|11912.9|11908.9|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|151
1744877400000|2025-04-17 08:10:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|233
1744877700000|2025-04-17 08:15:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|373
1744878000000|2025-04-17 08:20:00|11912.9|11908.9|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|127
1744878300000|2025-04-17 08:25:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|82
1744878600000|2025-04-17 08:30:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|231
1744878900000|2025-04-17 08:35:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|178
1744879200000|2025-04-17 08:40:00|11916.1|11912.1|11925.4|11921.4|11925.4|11921.4|11916.1|11912.1|229
1744879500000|2025-04-17 08:45:00|11923.9|11919.9|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|52
1744879800000|2025-04-17 08:50:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|56
1744880100000|2025-04-17 08:55:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|78
1744880400000|2025-04-17 09:00:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|34
1744880700000|2025-04-17 09:05:00|11934.8|11930.8|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|99
1744881000000|2025-04-17 09:10:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|65
1744881300000|2025-04-17 09:15:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|53
1744881600000|2025-04-17 09:20:00|11928.6|11924.6|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|49
1744881900000|2025-04-17 09:25:00|11923.9|11919.9|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|52
1744882200000|2025-04-17 09:30:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|99
1744882500000|2025-04-17 09:35:00|11923.9|11919.9|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|130
1744882800000|2025-04-17 09:40:00|||||||||25
1744883100000|2025-04-17 09:45:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|90
1744883400000|2025-04-17 09:50:00|11928.6|11924.6|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|377
1744883700000|2025-04-17 09:55:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|162
1744884000000|2025-04-17 10:00:00|11922.3|11918.3|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|179
1744884300000|2025-04-17 10:05:00|11931.7|11927.7|11937.9|11933.9|11937.9|11933.9|11928.6|11924.6|279
1744884600000|2025-04-17 10:10:00|11939.5|11935.5|11945.8|11941.8|11947.3|11943.3|11937.9|11933.9|400
1744884900000|2025-04-17 10:15:00|11944.2|11940.2|11947.3|11943.3|11953.6|11949.6|11941.1|11937.1|625
1744885200000|2025-04-17 10:20:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|138
1744885500000|2025-04-17 10:25:00|11937.9|11933.9|11937.9|11933.9|11939.5|11935.5|11934.8|11930.8|565
1744885800000|2025-04-17 10:30:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|202
1744886100000|2025-04-17 10:35:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|244
1744886400000|2025-04-17 10:40:00|11931.7|11927.7|11922.3|11918.3|11931.7|11927.7|11922.3|11918.3|979
1744886700000|2025-04-17 10:45:00|11925.4|11921.4|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|105
1744887000000|2025-04-17 10:50:00|11928.6|11924.6|11931.7|11927.7|11937.9|11933.9|11928.6|11924.6|393
1744887300000|2025-04-17 10:55:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11930.1|11926.1|366
1744887600000|2025-04-17 11:00:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|473
1744887900000|2025-04-17 11:05:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11931.7|11927.7|662
1744888200000|2025-04-17 11:10:00|11941.1|11937.1|11944.2|11940.2|11950.4|11946.4|11941.1|11937.1|683
1744888500000|2025-04-17 11:15:00|11941.1|11937.1|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|380
1744888800000|2025-04-17 11:20:00|11950.4|11946.4|11941.1|11937.1|11950.4|11946.4|11941.1|11937.1|137
1744889100000|2025-04-17 11:25:00|11944.2|11940.2|11934.8|11930.8|11944.2|11940.2|11934.8|11930.8|124
1744889400000|2025-04-17 11:30:00|11937.9|11933.9|11925.4|11921.4|11937.9|11933.9|11925.4|11921.4|584
1744889700000|2025-04-17 11:35:00|11928.6|11924.6|11922.3|11918.3|11928.6|11924.6|11919.2|11915.2|762
1744890000000|2025-04-17 11:40:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|112
1744890300000|2025-04-17 11:45:00|11928.6|11924.6|11934.8|11930.8|11937.9|11933.9|11928.6|11924.6|144
1744890600000|2025-04-17 11:50:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|221
1744890900000|2025-04-17 11:55:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|374
1744891200000|2025-04-17 12:00:00|11937.9|11933.9|11925.4|11921.4|11941.1|11937.1|11922.3|11918.3|580
1744891500000|2025-04-17 12:05:00|11922.3|11918.3|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|365
1744891800000|2025-04-17 12:10:00|11927|11923|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|342
1744892100000|2025-04-17 12:15:00|11928.6|11924.6|11947.3|11943.3|11947.3|11943.3|11922.3|11918.3|665
1744892400000|2025-04-17 12:20:00|11950.4|11946.4|11937.9|11933.9|11950.4|11946.4|11931.7|11927.7|709
1744892700000|2025-04-17 12:25:00|11934.8|11930.8|11944.2|11940.2|11944.2|11940.2|11934.8|11930.8|1064
1744893000000|2025-04-17 12:30:00|11937.9|11933.9|11966.1|11962.1|11975.4|11971.4|11937.9|11933.9|1370
1744893300000|2025-04-17 12:35:00|11967.6|11963.6|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|826
1744893600000|2025-04-17 12:40:00|11962.9|11958.9|11969.2|11965.2|11978.6|11974.6|11962.9|11958.9|799
1744893900000|2025-04-17 12:45:00|11966.1|11962.1|11962.9|11958.9|11972.3|11968.3|11956.7|11952.7|801
1744894200000|2025-04-17 12:50:00|11959.8|11955.8|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|265
1744894500000|2025-04-17 12:55:00|11969.2|11965.2|11962.9|11958.9|11975.4|11971.4|11959.8|11955.8|669
1744894800000|2025-04-17 13:00:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11947.3|11943.3|834
1744895100000|2025-04-17 13:05:00|11962.9|11958.9|11975.4|11971.4|11978.6|11974.6|11962.9|11958.9|737
1744895400000|2025-04-17 13:10:00|11977|11973|11950.4|11946.4|11978.6|11974.6|11928.6|11924.6|2116
1744895700000|2025-04-17 13:15:00|11952|11948|11941.1|11937.1|11953.6|11949.6|11937.9|11933.9|1218
1744896000000|2025-04-17 13:20:00|11944.2|11940.2|11928.6|11924.6|11944.2|11940.2|11919.2|11915.2|1552
1744896300000|2025-04-17 13:25:00|11933.3|11929.3|11925.4|11921.4|11941.1|11937.1|11925.4|11921.4|1824
1744896600000|2025-04-17 13:30:00|11922.3|11918.3|11931.7|11927.7|11937.9|11933.9|11912.9|11908.9|1811
1744896900000|2025-04-17 13:35:00|11928.6|11924.6|11944.2|11940.2|11947.3|11943.3|11928.6|11924.6|1095
1744897200000|2025-04-17 13:40:00|11947.3|11943.3|11937.9|11933.9|11947.3|11943.3|11937.9|11933.9|652
1744897500000|2025-04-17 13:45:00|11941.1|11937.1|11919.2|11915.2|11944.2|11940.2|11916.1|11912.1|1381
1744897800000|2025-04-17 13:50:00|11916.1|11912.1|11903.6|11899.6|11919.2|11915.2|11900.4|11896.4|1952
1744898100000|2025-04-17 13:55:00|11900.4|11896.4|11912.9|11908.9|11919.2|11915.2|11900.4|11896.4|3135
1744898400000|2025-04-17 14:00:00|11914.5|11910.5|11925.4|11921.4|11931.7|11927.7|11912.9|11908.9|1323
1744898700000|2025-04-17 14:05:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11919.2|11915.2|1161
1744899000000|2025-04-17 14:10:00|11931.7|11927.7|11916.1|11912.1|11931.7|11927.7|11912.9|11908.9|689
1744899300000|2025-04-17 14:15:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|884
1744899600000|2025-04-17 14:20:00|11916.1|11912.1|11928.6|11924.6|11934.8|11930.8|11916.1|11912.1|1146
1744899900000|2025-04-17 14:25:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11922.3|11918.3|584
1744900200000|2025-04-17 14:30:00|11931.7|11927.7|11912.9|11908.9|11934.8|11930.8|11909.8|11905.8|926
1744900500000|2025-04-17 14:35:00|11916.1|11912.1|11906.7|11902.7|11919.2|11915.2|11906.7|11902.7|836
1744900800000|2025-04-17 14:40:00|11908.3|11904.3|11916.1|11912.1|11916.1|11912.1|11903.6|11899.6|1287
1744901100000|2025-04-17 14:45:00|11912.9|11908.9|11912.9|11908.9|11922.3|11918.3|11909.8|11905.8|707
1744901400000|2025-04-17 14:50:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11906.7|11902.7|1140
1744901700000|2025-04-17 14:55:00|11919.2|11915.2|11925.4|11921.4|11925.4|11921.4|11912.9|11908.9|1465
1744902000000|2025-04-17 15:00:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11912.9|11908.9|861
1744902300000|2025-04-17 15:05:00|11919.2|11915.2|11912.9|11908.9|11922.3|11918.3|11903.6|11899.6|1127
1744902600000|2025-04-17 15:10:00|11916.1|11912.1|11900.4|11896.4|11916.1|11912.1|11900.4|11896.4|1189
1744902900000|2025-04-17 15:15:00|11903.6|11899.6|11897.3|11893.3|11909.8|11905.8|11897.3|11893.3|917
1744903200000|2025-04-17 15:20:00|11900.4|11896.4|11884.8|11880.8|11903.6|11899.6|11881.7|11877.7|1426
1744903500000|2025-04-17 15:25:00|11887.9|11883.9|11894.2|11890.2|11900.4|11896.4|11887.9|11883.9|663
1744903800000|2025-04-17 15:30:00|11891.1|11887.1|11878.6|11874.6|11891.1|11887.1|11875.4|11871.4|1579
1744904100000|2025-04-17 15:35:00|11875.4|11871.4|11862.9|11858.9|11881.7|11877.7|11862.9|11858.9|1466
1744904400000|2025-04-17 15:40:00|11859.8|11855.8|11853.6|11849.6|11866.1|11862.1|11850.4|11846.4|1718
1744904700000|2025-04-17 15:45:00|11856.7|11852.7|11862.9|11858.9|11866.1|11862.1|11847.3|11843.3|1255
1744905000000|2025-04-17 15:50:00|11859.8|11855.8|11862.9|11858.9|11866.1|11862.1|11850.4|11846.4|960
1744905300000|2025-04-17 15:55:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11856.7|11852.7|689
1744905600000|2025-04-17 16:00:00|11856.7|11852.7|11875.4|11871.4|11878.6|11874.6|11856.7|11852.7|1041
1744905900000|2025-04-17 16:05:00|11872.3|11868.3|11884.8|11880.8|11884.8|11880.8|11859.8|11855.8|2823
1744906200000|2025-04-17 16:10:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11875.4|11871.4|1055
1744906500000|2025-04-17 16:15:00|11887.9|11883.9|11869.2|11865.2|11887.9|11883.9|11866.1|11862.1|771
1744906800000|2025-04-17 16:20:00|11866.1|11862.1|11859.8|11855.8|11869.2|11865.2|11859.8|11855.8|767
1744907100000|2025-04-17 16:25:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|895
1744907400000|2025-04-17 16:30:00|11853.6|11849.6|11847.3|11843.3|11856.7|11852.7|11844.2|11840.2|666
1744907700000|2025-04-17 16:35:00|11845.8|11841.8|11844.2|11840.2|11847.3|11843.3|11837.9|11833.9|1250
1744908000000|2025-04-17 16:40:00|11841.1|11837.1|11841.1|11837.1|11850.4|11846.4|11837.9|11833.9|854
1744908300000|2025-04-17 16:45:00|11844.2|11840.2|11831.7|11827.7|11844.2|11840.2|11831.7|11827.7|616
1744908600000|2025-04-17 16:50:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|1049
1744908900000|2025-04-17 16:55:00|11831.7|11827.7|11859.8|11855.8|11862.9|11858.9|11831.7|11827.7|2957
1744909200000|2025-04-17 17:00:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|2297
1744909500000|2025-04-17 17:05:00|11856.7|11852.7|11878.6|11874.6|11881.7|11877.7|11856.7|11852.7|1165
1744909800000|2025-04-17 17:10:00|11880.1|11876.1|11872.3|11868.3|11884.8|11880.8|11862.9|11858.9|1256
1744910100000|2025-04-17 17:15:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|393
1744910400000|2025-04-17 17:20:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|589
1744910700000|2025-04-17 17:25:00|11869.2|11865.2|11862.9|11858.9|11872.3|11868.3|11856.7|11852.7|493
1744911000000|2025-04-17 17:30:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|400
1744911300000|2025-04-17 17:35:00|11856.7|11852.7|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|607
1744911600000|2025-04-17 17:40:00|11850.4|11846.4|11859.8|11855.8|11859.8|11855.8|11850.4|11846.4|539
1744911900000|2025-04-17 17:45:00|11856.7|11852.7|11872.3|11868.3|11875.4|11871.4|11856.7|11852.7|683
1744912200000|2025-04-17 17:50:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11862.9|11858.9|1014
1744912500000|2025-04-17 17:55:00|11869.2|11865.2|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|949
1744912800000|2025-04-17 18:00:00|11878.6|11874.6|11866.1|11862.1|11878.6|11874.6|11866.1|11862.1|494
1744913100000|2025-04-17 18:05:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|114
1744913400000|2025-04-17 18:10:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|154
1744913700000|2025-04-17 18:15:00|11875.4|11871.4|11862.9|11858.9|11875.4|11871.4|11862.9|11858.9|321
1744914000000|2025-04-17 18:20:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|340
1744914300000|2025-04-17 18:25:00|11856.7|11852.7|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|222
1744914600000|2025-04-17 18:30:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|155
1744914900000|2025-04-17 18:35:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|295
1744915200000|2025-04-17 18:40:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|103
1744915500000|2025-04-17 18:45:00|11856.7|11852.7|11850.4|11846.4|11866.1|11862.1|11847.3|11843.3|889
1744915800000|2025-04-17 18:50:00|11853.6|11849.6|11839.5|11835.5|11853.6|11849.6|11837.9|11833.9|660
1744916100000|2025-04-17 18:55:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|523
1744916400000|2025-04-17 19:00:00|11847.3|11843.3|11844.2|11840.2|11850.4|11846.4|11841.1|11837.1|454
1744916700000|2025-04-17 19:05:00|11841.1|11837.1|11842.6|11838.6|11844.2|11840.2|11841.1|11837.1|166
1744917000000|2025-04-17 19:10:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|69
1744917300000|2025-04-17 19:15:00|11842.6|11838.6|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|151
1744917600000|2025-04-17 19:20:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|182
1744917900000|2025-04-17 19:25:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|153
1744918200000|2025-04-17 19:30:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|79
1744918500000|2025-04-17 19:35:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|210
1744918800000|2025-04-17 19:40:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|185
1744919100000|2025-04-17 19:45:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|87
1744919400000|2025-04-17 19:50:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|374
1744919700000|2025-04-17 19:55:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|911
1744920000000|2025-04-17 20:00:00|11856.7|11852.7|11847.3|11843.3|11856.7|11852.7|11847.3|11843.3|499
1744920300000|2025-04-17 20:05:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|137
1744920600000|2025-04-17 20:10:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|24
1744920900000|2025-04-17 20:15:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|65
1744921200000|2025-04-17 20:20:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|231
1744921500000|2025-04-17 20:25:00|||||||||63
1744921800000|2025-04-17 20:30:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|82
1744922100000|2025-04-17 20:35:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|135
1744922400000|2025-04-17 20:40:00|11839.5|11835.5|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|276
1744922700000|2025-04-17 20:45:00|11834.8|11830.8|11844.2|11840.2|11847.3|11843.3|11834.8|11830.8|352
1744923000000|2025-04-17 20:50:00|11839.5|11835.5|11841.1|11837.1|11842.6|11838.6|11839.5|11835.5|95
1744923300000|2025-04-17 20:55:00|11839.5|11835.5|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|210
1745186400000|2025-04-20 22:00:00|11828.6|11824.6|11806.7|11802.7|11830.1|11826.1|11806.7|11802.7|233
1745186700000|2025-04-20 22:05:00|11808.3|11804.3|11802|11798|11814.5|11810.5|11800.4|11796.4|280
1745187000000|2025-04-20 22:10:00|11800.4|11796.4|11798.9|11794.9|11803.6|11799.6|11794.2|11790.2|142
1745187300000|2025-04-20 22:15:00|11797.3|11793.3|11794.2|11790.2|11800.4|11796.4|11791.1|11787.1|110
1745187600000|2025-04-20 22:20:00|11792.6|11788.6|11795.8|11791.8|11797.3|11793.3|11791.1|11787.1|67
1745187900000|2025-04-20 22:25:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|219
1745188200000|2025-04-20 22:30:00|11795.8|11791.8|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|50
1745188500000|2025-04-20 22:35:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11789.5|11785.5|62
1745188800000|2025-04-20 22:40:00|11789.5|11785.5|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|94
1745189100000|2025-04-20 22:45:00|11789.5|11785.5|11786.4|11782.4|11791.1|11787.1|11781.7|11777.7|256
1745189400000|2025-04-20 22:50:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|60
1745189700000|2025-04-20 22:55:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|41
1745190000000|2025-04-20 23:00:00|11783.3|11779.3|11791.1|11787.1|11791.1|11787.1|11783.3|11779.3|139
1745190300000|2025-04-20 23:05:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11781.7|11777.7|124
1745190600000|2025-04-20 23:10:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|45
1745190900000|2025-04-20 23:15:00|11792.6|11788.6|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|39
1745191200000|2025-04-20 23:20:00|11787.9|11783.9|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|83
1745191500000|2025-04-20 23:25:00|11791.1|11787.1|11789.5|11785.5|11791.1|11787.1|11787.9|11783.9|77
1745191800000|2025-04-20 23:30:00|11787.9|11783.9|11789.5|11785.5|11791.1|11787.1|11787.9|11783.9|33
1745192100000|2025-04-20 23:35:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|28
1745192400000|2025-04-20 23:40:00|11784.8|11780.8|11787.9|11783.9|11789.5|11785.5|11784.8|11780.8|105
1745192700000|2025-04-20 23:45:00|11789.5|11785.5|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|101
1745193000000|2025-04-20 23:50:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11789.5|11785.5|38
1745193300000|2025-04-20 23:55:00|11795.8|11791.8|11803.6|11799.6|11805.1|11801.1|11794.2|11790.2|55
1745193600000|2025-04-21 00:00:00|11805.1|11801.1|11797.3|11793.3|11806.7|11802.7|11797.3|11793.3|118
1745193900000|2025-04-21 00:05:00|11800.4|11796.4|11797.3|11793.3|11806.7|11802.7|11795.8|11791.8|219
1745194200000|2025-04-21 00:10:00|11795.8|11791.8|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|96
1745194500000|2025-04-21 00:15:00|11797.3|11793.3|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|64
1745194800000|2025-04-21 00:20:00|11805.1|11801.1|11800.4|11796.4|11806.7|11802.7|11797.3|11793.3|127
1745195100000|2025-04-21 00:25:00|11802|11798|11797.3|11793.3|11803.6|11799.6|11797.3|11793.3|122
1745195400000|2025-04-21 00:30:00|11798.9|11794.9|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|146
1745195700000|2025-04-21 00:35:00|11802|11798|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|116
1745196000000|2025-04-21 00:40:00|11797.3|11793.3|11781.7|11777.7|11797.3|11793.3|11778.6|11774.6|263
1745196300000|2025-04-21 00:45:00|11778.6|11774.6|11766.1|11762.1|11781.7|11777.7|11762.9|11758.9|360
1745196600000|2025-04-21 00:50:00|11762.9|11758.9|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|605
1745196900000|2025-04-21 00:55:00|11769.2|11765.2|11769.2|11765.2|11770.8|11766.8|11766.1|11762.1|212
1745197200000|2025-04-21 01:00:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11766.1|11762.1|290
1745197500000|2025-04-21 01:05:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|174
1745197800000|2025-04-21 01:10:00|11770.8|11766.8|11769.2|11765.2|11770.8|11766.8|11766.1|11762.1|238
1745198100000|2025-04-21 01:15:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11766.1|11762.1|226
1745198400000|2025-04-21 01:20:00|11772.3|11768.3|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|146
1745198700000|2025-04-21 01:25:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11769.2|11765.2|278
1745199000000|2025-04-21 01:30:00|11778.6|11774.6|11784.8|11780.8|11787.9|11783.9|11778.6|11774.6|471
1745199300000|2025-04-21 01:35:00|11783.3|11779.3|11797.3|11793.3|11800.4|11796.4|11783.3|11779.3|331
1745199600000|2025-04-21 01:40:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|288
1745199900000|2025-04-21 01:45:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|101
1745200200000|2025-04-21 01:50:00|11794.2|11790.2|11791.1|11787.1|11797.3|11793.3|11787.9|11783.9|116
1745200500000|2025-04-21 01:55:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11784.8|11780.8|141
1745200800000|2025-04-21 02:00:00|11794.2|11790.2|11800.4|11796.4|11800.4|11796.4|11791.1|11787.1|329
1745201100000|2025-04-21 02:05:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|67
1745201400000|2025-04-21 02:10:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|46
1745201700000|2025-04-21 02:15:00|11798.9|11794.9|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|140
1745202000000|2025-04-21 02:20:00|11795.8|11791.8|11784.8|11780.8|11797.3|11793.3|11781.7|11777.7|218
1745202300000|2025-04-21 02:25:00|11781.7|11777.7|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|114
1745202600000|2025-04-21 02:30:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|88
1745202900000|2025-04-21 02:35:00|11786.4|11782.4|11786.4|11782.4|11787.9|11783.9|11784.8|11780.8|97
1745203200000|2025-04-21 02:40:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|87
1745203500000|2025-04-21 02:45:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|95
1745203800000|2025-04-21 02:50:00|11775.4|11771.4|11772.3|11768.3|11778.6|11774.6|11772.3|11768.3|146
1745204100000|2025-04-21 02:55:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|104
1745204400000|2025-04-21 03:00:00|11770.8|11766.8|11766.1|11762.1|11772.3|11768.3|11766.1|11762.1|146
1745204700000|2025-04-21 03:05:00|11764.5|11760.5|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|273
1745205000000|2025-04-21 03:10:00|11766.1|11762.1|11759.8|11755.8|11766.1|11762.1|11759.8|11755.8|160
1745205300000|2025-04-21 03:15:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|176
1745205600000|2025-04-21 03:20:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|89
1745205900000|2025-04-21 03:25:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11756.7|11752.7|131
1745206200000|2025-04-21 03:30:00|11764.5|11760.5|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|86
1745206500000|2025-04-21 03:35:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|55
1745206800000|2025-04-21 03:40:00|11762.9|11758.9|11764.5|11760.5|11766.1|11762.1|11762.9|11758.9|46
1745207100000|2025-04-21 03:45:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|26
1745207400000|2025-04-21 03:50:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|61
1745207700000|2025-04-21 03:55:00|11758.3|11754.3|11753.6|11749.6|11758.3|11754.3|11753.6|11749.6|48
1745208000000|2025-04-21 04:00:00|11750.4|11746.4|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|181
1745208300000|2025-04-21 04:05:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|165
1745208600000|2025-04-21 04:10:00|11744.2|11740.2|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|105
1745208900000|2025-04-21 04:15:00|||||||||40
1745209200000|2025-04-21 04:20:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|100
1745209500000|2025-04-21 04:25:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|62
1745209800000|2025-04-21 04:30:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|120
1745210100000|2025-04-21 04:35:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|96
1745210400000|2025-04-21 04:40:00|11755.1|11751.1|11755.1|11751.1|11756.7|11752.7|11753.6|11749.6|94
1745210700000|2025-04-21 04:45:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|44
1745211000000|2025-04-21 04:50:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11755.1|11751.1|28
1745211300000|2025-04-21 04:55:00|11755.1|11751.1|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|30
1745211600000|2025-04-21 05:00:00|11755.1|11751.1|11755.1|11751.1|11756.7|11752.7|11753.6|11749.6|27
1745211900000|2025-04-21 05:05:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|41
1745212200000|2025-04-21 05:10:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|33
1745212500000|2025-04-21 05:15:00|11748.9|11744.9|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|71
1745212800000|2025-04-21 05:20:00|11744.2|11740.2|11745.8|11741.8|11747.3|11743.3|11744.2|11740.2|106
1745213100000|2025-04-21 05:25:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|57
1745213400000|2025-04-21 05:30:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|59
1745213700000|2025-04-21 05:35:00|11748.9|11744.9|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|65
1745214000000|2025-04-21 05:40:00|||||||||113
1745214300000|2025-04-21 05:45:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|397
1745214600000|2025-04-21 05:50:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|366
1745214900000|2025-04-21 05:55:00|11734.8|11730.8|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|173
1745215200000|2025-04-21 06:00:00|11742.6|11738.6|11744.2|11740.2|11744.2|11740.2|11739.5|11735.5|144
1745215500000|2025-04-21 06:05:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|32
1745215800000|2025-04-21 06:10:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|28
1745216100000|2025-04-21 06:15:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|28
1745216400000|2025-04-21 06:20:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|68
1745216700000|2025-04-21 06:25:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|110
1745217000000|2025-04-21 06:30:00|11745.8|11741.8|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|84
1745217300000|2025-04-21 06:35:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|43
1745217600000|2025-04-21 06:40:00|||||||||17
1745217900000|2025-04-21 06:45:00|11753.6|11749.6|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|310
1745218200000|2025-04-21 06:50:00|11761.4|11757.4|11759.8|11755.8|11761.4|11757.4|11759.8|11755.8|70
1745218500000|2025-04-21 06:55:00|11756.7|11752.7|11758.3|11754.3|11759.8|11755.8|11756.7|11752.7|126
1745218800000|2025-04-21 07:00:00|11759.8|11755.8|11755.1|11751.1|11759.8|11755.8|11753.6|11749.6|53
1745219100000|2025-04-21 07:05:00|11753.6|11749.6|11762.9|11758.9|11762.9|11758.9|11753.6|11749.6|138
1745219400000|2025-04-21 07:10:00|11764.5|11760.5|11766.1|11762.1|11769.2|11765.2|11756.7|11752.7|440
1745219700000|2025-04-21 07:15:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|43
1745220000000|2025-04-21 07:20:00|11769.2|11765.2|11767.6|11763.6|11769.2|11765.2|11766.1|11762.1|46
1745220300000|2025-04-21 07:25:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|114
1745220600000|2025-04-21 07:30:00|11770.8|11766.8|11769.2|11765.2|11770.8|11766.8|11766.1|11762.1|25
1745220900000|2025-04-21 07:35:00|11772.3|11768.3|11767.6|11763.6|11772.3|11768.3|11766.1|11762.1|43
1745221200000|2025-04-21 07:40:00|11769.2|11765.2|11767.6|11763.6|11769.2|11765.2|11767.6|11763.6|6
1745221500000|2025-04-21 07:45:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|8
1745221800000|2025-04-21 07:50:00|11769.2|11765.2|11781.7|11777.7|11784.8|11780.8|11769.2|11765.2|175
1745222100000|2025-04-21 07:55:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|20
1745222400000|2025-04-21 08:00:00|11780.1|11776.1|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|95
1745222700000|2025-04-21 08:05:00|11780.1|11776.1|11784.8|11780.8|11784.8|11780.8|11780.1|11776.1|41
1745223000000|2025-04-21 08:10:00|11786.4|11782.4|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|199
1745223300000|2025-04-21 08:15:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|14
1745223600000|2025-04-21 08:20:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11783.3|11779.3|78
1745223900000|2025-04-21 08:25:00|11792.6|11788.6|11797.3|11793.3|11797.3|11793.3|11791.1|11787.1|69
1745224200000|2025-04-21 08:30:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|96
1745224500000|2025-04-21 08:35:00|11798.9|11794.9|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|77
1745224800000|2025-04-21 08:40:00|11798.9|11794.9|11800.4|11796.4|11806.7|11802.7|11797.3|11793.3|205
1745225100000|2025-04-21 08:45:00|11798.9|11794.9|11800.4|11796.4|11800.4|11796.4|11798.9|11794.9|57
1745225400000|2025-04-21 08:50:00|11798.9|11794.9|11800.4|11796.4|11800.4|11796.4|11798.9|11794.9|17
1745225700000|2025-04-21 08:55:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|38
1745226000000|2025-04-21 09:00:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|192
1745226300000|2025-04-21 09:05:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11791.1|11787.1|49
1745226600000|2025-04-21 09:10:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|43
1745226900000|2025-04-21 09:15:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|233
1745227200000|2025-04-21 09:20:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|59
1745227500000|2025-04-21 09:25:00|11797.3|11793.3|11794.2|11790.2|11800.4|11796.4|11791.1|11787.1|309
1745227800000|2025-04-21 09:30:00|11795.8|11791.8|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|82
1745228100000|2025-04-21 09:35:00|11792.6|11788.6|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|75
1745228400000|2025-04-21 09:40:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|79
1745228700000|2025-04-21 09:45:00|||||||||4
1745229000000|2025-04-21 09:50:00|11792.6|11788.6|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|16
1745229300000|2025-04-21 09:55:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|65
1745229600000|2025-04-21 10:00:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|147
1745229900000|2025-04-21 10:05:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|51
1745230200000|2025-04-21 10:10:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|74
1745230500000|2025-04-21 10:15:00|11787.9|11783.9|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|92
1745230800000|2025-04-21 10:20:00|11783.3|11779.3|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|42
1745231100000|2025-04-21 10:25:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|291
1745231400000|2025-04-21 10:30:00|11778.6|11774.6|11777|11773|11778.6|11774.6|11772.3|11768.3|102
1745231700000|2025-04-21 10:35:00|11778.6|11774.6|11769.2|11765.2|11778.6|11774.6|11769.2|11765.2|45
1745232000000|2025-04-21 10:40:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|136
1745232300000|2025-04-21 10:45:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11762.9|11758.9|336
1745232600000|2025-04-21 10:50:00|11770.8|11766.8|11772.3|11768.3|11775.4|11771.4|11770.8|11766.8|89
1745232900000|2025-04-21 10:55:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|198
1745233200000|2025-04-21 11:00:00|11770.8|11766.8|11766.1|11762.1|11772.3|11768.3|11766.1|11762.1|514
1745233500000|2025-04-21 11:05:00|11767.6|11763.6|11759.8|11755.8|11769.2|11765.2|11756.7|11752.7|419
1745233800000|2025-04-21 11:10:00|11758.3|11754.3|11755.1|11751.1|11759.8|11755.8|11753.6|11749.6|701
1745234100000|2025-04-21 11:15:00|11753.6|11749.6|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|452
1745234400000|2025-04-21 11:20:00|11753.6|11749.6|11741.1|11737.1|11756.7|11752.7|11737.9|11733.9|722
1745234700000|2025-04-21 11:25:00|11739.5|11735.5|11728.6|11724.6|11741.1|11737.1|11728.6|11724.6|523
1745235000000|2025-04-21 11:30:00|11731.7|11727.7|11716.1|11712.1|11731.7|11727.7|11712.9|11708.9|1053
1745235300000|2025-04-21 11:35:00|11719.2|11715.2|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|735
1745235600000|2025-04-21 11:40:00|11709.8|11705.8|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|1744
1745235900000|2025-04-21 11:45:00|11700.4|11696.4|11691.1|11687.1|11703.6|11699.6|11687.9|11683.9|870
1745236200000|2025-04-21 11:50:00|11687.9|11683.9|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|707
1745236500000|2025-04-21 11:55:00|11691.1|11687.1|11703.6|11699.6|11703.6|11699.6|11691.1|11687.1|319
1745236800000|2025-04-21 12:00:00|11706.7|11702.7|11700.4|11696.4|11712.9|11708.9|11700.4|11696.4|1127
1745237100000|2025-04-21 12:05:00|11703.6|11699.6|11709.8|11705.8|11712.9|11708.9|11700.4|11696.4|911
1745237400000|2025-04-21 12:10:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|540
1745237700000|2025-04-21 12:15:00|11706.7|11702.7|11712.9|11708.9|11712.9|11708.9|11700.4|11696.4|899
1745238000000|2025-04-21 12:20:00|11709.8|11705.8|11722.3|11718.3|11725.4|11721.4|11709.8|11705.8|811
1745238300000|2025-04-21 12:25:00|11725.4|11721.4|11716.1|11712.1|11728.6|11724.6|11712.9|11708.9|690
1745238600000|2025-04-21 12:30:00|11712.9|11708.9|11719.2|11715.2|11719.2|11715.2|11709.8|11705.8|705
1745238900000|2025-04-21 12:35:00|11722.3|11718.3|11716.1|11712.1|11722.3|11718.3|11711.4|11707.4|836
1745239200000|2025-04-21 12:40:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11712.9|11708.9|1493
1745239500000|2025-04-21 12:45:00|11716.1|11712.1|11744.2|11740.2|11744.2|11740.2|11716.1|11712.1|1013
1745239800000|2025-04-21 12:50:00|11741.1|11737.1|11737.9|11733.9|11747.3|11743.3|11734.8|11730.8|775
1745240100000|2025-04-21 12:55:00|11736.4|11732.4|11722.3|11718.3|11737.9|11733.9|11716.1|11712.1|1005
1745240400000|2025-04-21 13:00:00|11725.4|11721.4|11744.2|11740.2|11747.3|11743.3|11722.3|11718.3|660
1745240700000|2025-04-21 13:05:00|11745.8|11741.8|11734.8|11730.8|11747.3|11743.3|11734.8|11730.8|367
1745241000000|2025-04-21 13:10:00|11737.9|11733.9|11731.7|11727.7|11737.9|11733.9|11728.6|11724.6|654
1745241300000|2025-04-21 13:15:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11725.4|11721.4|789
1745241600000|2025-04-21 13:20:00|11728.6|11724.6|11744.2|11740.2|11747.3|11743.3|11728.6|11724.6|734
1745241900000|2025-04-21 13:25:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11734.8|11730.8|618
1745242200000|2025-04-21 13:30:00|11734.8|11730.8|11737.9|11733.9|11747.3|11743.3|11734.8|11730.8|794
1745242500000|2025-04-21 13:35:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11725.4|11721.4|955
1745242800000|2025-04-21 13:40:00|11734.8|11730.8|11734.8|11730.8|11741.1|11737.1|11728.6|11724.6|928
1745243100000|2025-04-21 13:45:00|11731.7|11727.7|11750.4|11746.4|11753.6|11749.6|11728.6|11724.6|1042
1745243400000|2025-04-21 13:50:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|316
1745243700000|2025-04-21 13:55:00|11753.6|11749.6|11756.7|11752.7|11762.9|11758.9|11747.3|11743.3|800
1745244000000|2025-04-21 14:00:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11753.6|11749.6|1201
1745244300000|2025-04-21 14:05:00|11766.1|11762.1|11753.6|11749.6|11766.1|11762.1|11750.4|11746.4|476
1745244600000|2025-04-21 14:10:00|11756.7|11752.7|11759.8|11755.8|11762.9|11758.9|11753.6|11749.6|353
1745244900000|2025-04-21 14:15:00|11762.9|11758.9|11769.2|11765.2|11772.3|11768.3|11759.8|11755.8|618
1745245200000|2025-04-21 14:20:00|11772.3|11768.3|11781.7|11777.7|11784.8|11780.8|11762.9|11758.9|1123
1745245500000|2025-04-21 14:25:00|11784.8|11780.8|11787.9|11783.9|11797.3|11793.3|11781.7|11777.7|1855
1745245800000|2025-04-21 14:30:00|11784.8|11780.8|11797.3|11793.3|11800.4|11796.4|11781.7|11777.7|1329
1745246100000|2025-04-21 14:35:00|11794.2|11790.2|11787.9|11783.9|11794.2|11790.2|11784.8|11780.8|1223
1745246400000|2025-04-21 14:40:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11778.6|11774.6|1083
1745246700000|2025-04-21 14:45:00|11787.9|11783.9|11784.8|11780.8|11795.8|11791.8|11784.8|11780.8|1107
1745247000000|2025-04-21 14:50:00|11787.9|11783.9|11775.4|11771.4|11791.1|11787.1|11775.4|11771.4|887
1745247300000|2025-04-21 14:55:00|11772.3|11768.3|11753.6|11749.6|11772.3|11768.3|11750.4|11746.4|1142
1745247600000|2025-04-21 15:00:00|11756.7|11752.7|11744.2|11740.2|11759.8|11755.8|11744.2|11740.2|939
1745247900000|2025-04-21 15:05:00|11741.1|11737.1|11750.4|11746.4|11753.6|11749.6|11741.1|11737.1|975
1745248200000|2025-04-21 15:10:00|11747.3|11743.3|11731.7|11727.7|11750.4|11746.4|11731.7|11727.7|384
1745248500000|2025-04-21 15:15:00|11728.6|11724.6|11716.1|11712.1|11734.8|11730.8|11716.1|11712.1|605
1745248800000|2025-04-21 15:20:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11709.8|11705.8|716
1745249100000|2025-04-21 15:25:00|11719.2|11715.2|11747.3|11743.3|11747.3|11743.3|11719.2|11715.2|1593
1745249400000|2025-04-21 15:30:00|11750.4|11746.4|11728.6|11724.6|11753.6|11749.6|11725.4|11721.4|898
1745249700000|2025-04-21 15:35:00|11725.4|11721.4|11737.9|11733.9|11737.9|11733.9|11725.4|11721.4|807
1745250000000|2025-04-21 15:40:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11725.4|11721.4|754
1745250300000|2025-04-21 15:45:00|11731.7|11727.7|11741.1|11737.1|11744.2|11740.2|11725.4|11721.4|878
1745250600000|2025-04-21 15:50:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|373
1745250900000|2025-04-21 15:55:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|555
1745251200000|2025-04-21 16:00:00|11734.8|11730.8|11756.7|11752.7|11756.7|11752.7|11734.8|11730.8|548
1745251500000|2025-04-21 16:05:00|11753.6|11749.6|11741.1|11737.1|11756.7|11752.7|11741.1|11737.1|512
1745251800000|2025-04-21 16:10:00|11744.2|11740.2|11741.1|11737.1|11750.4|11746.4|11741.1|11737.1|389
1745252100000|2025-04-21 16:15:00|11744.2|11740.2|11737.9|11733.9|11750.4|11746.4|11734.8|11730.8|587
1745252400000|2025-04-21 16:20:00|11734.8|11730.8|11737.9|11733.9|11744.2|11740.2|11731.7|11727.7|770
1745252700000|2025-04-21 16:25:00|11734.8|11730.8|11722.3|11718.3|11741.1|11737.1|11722.3|11718.3|432
1745253000000|2025-04-21 16:30:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11712.9|11708.9|740
1745253300000|2025-04-21 16:35:00|11716.1|11712.1|11703.6|11699.6|11719.2|11715.2|11703.6|11699.6|645
1745253600000|2025-04-21 16:40:00|11700.4|11696.4|11697.3|11693.3|11709.8|11705.8|11694.2|11690.2|821
1745253900000|2025-04-21 16:45:00|11694.2|11690.2|11691.1|11687.1|11706.7|11702.7|11691.1|11687.1|753
1745254200000|2025-04-21 16:50:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11687.9|11683.9|963
1745254500000|2025-04-21 16:55:00|11700.4|11696.4|11700.4|11696.4|11706.7|11702.7|11694.2|11690.2|743
1745254800000|2025-04-21 17:00:00|11703.6|11699.6|11697.3|11693.3|11706.7|11702.7|11687.9|11683.9|970
1745255100000|2025-04-21 17:05:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|539
1745255400000|2025-04-21 17:10:00|11694.2|11690.2|11681.7|11677.7|11694.2|11690.2|11675.4|11671.4|938
1745255700000|2025-04-21 17:15:00|11678.6|11674.6|11672.3|11668.3|11684.8|11680.8|11666.1|11662.1|749
1745256000000|2025-04-21 17:20:00|11669.2|11665.2|11681.7|11677.7|11684.8|11680.8|11669.2|11665.2|1351
1745256300000|2025-04-21 17:25:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11666.1|11662.1|1020
1745256600000|2025-04-21 17:30:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11666.1|11662.1|404
1745256900000|2025-04-21 17:35:00|11666.1|11662.1|11675.4|11671.4|11675.4|11671.4|11666.1|11662.1|1121
1745257200000|2025-04-21 17:40:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|614
1745257500000|2025-04-21 17:45:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11672.3|11668.3|806
1745257800000|2025-04-21 17:50:00|11678.6|11674.6|11677|11673|11681.7|11677.7|11675.4|11671.4|769
1745258100000|2025-04-21 17:55:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11672.3|11668.3|398
1745258400000|2025-04-21 18:00:00|11681.7|11677.7|11691.1|11687.1|11694.2|11690.2|11678.6|11674.6|637
1745258700000|2025-04-21 18:05:00|11694.2|11690.2|11703.6|11699.6|11703.6|11699.6|11694.2|11690.2|707
1745259000000|2025-04-21 18:10:00|11700.4|11696.4|11694.2|11690.2|11703.6|11699.6|11694.2|11690.2|807
1745259300000|2025-04-21 18:15:00|11691.1|11687.1|11697.3|11693.3|11700.4|11696.4|11687.9|11683.9|366
1745259600000|2025-04-21 18:20:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|282
1745259900000|2025-04-21 18:25:00|11697.3|11693.3|11687.9|11683.9|11697.3|11693.3|11687.9|11683.9|328
1745260200000|2025-04-21 18:30:00|11684.8|11680.8|11697.3|11693.3|11700.4|11696.4|11684.8|11680.8|404
1745260500000|2025-04-21 18:35:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|503
1745260800000|2025-04-21 18:40:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|670
1745261100000|2025-04-21 18:45:00|11697.3|11693.3|11691.1|11687.1|11700.4|11696.4|11689.5|11685.5|758
1745261400000|2025-04-21 18:50:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11684.8|11680.8|657
1745261700000|2025-04-21 18:55:00|11684.8|11680.8|11675.4|11671.4|11684.8|11680.8|11669.2|11665.2|1860
1745262000000|2025-04-21 19:00:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11662.9|11658.9|1046
1745262300000|2025-04-21 19:05:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|598
1745262600000|2025-04-21 19:10:00|11672.3|11668.3|11662.9|11658.9|11675.4|11671.4|11662.9|11658.9|646
1745262900000|2025-04-21 19:15:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|1079
1745263200000|2025-04-21 19:20:00|11656.7|11652.7|11666.1|11662.1|11672.3|11668.3|11656.7|11652.7|1072
1745263500000|2025-04-21 19:25:00|11667.6|11663.6|11669.2|11665.2|11675.4|11671.4|11667.6|11663.6|1002
1745263800000|2025-04-21 19:30:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|473
1745264100000|2025-04-21 19:35:00|11675.4|11671.4|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|1096
1745264400000|2025-04-21 19:40:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11656.7|11652.7|1086
1745264700000|2025-04-21 19:45:00|11666.1|11662.1|11669.2|11665.2|11672.3|11668.3|11662.9|11658.9|1278
1745265000000|2025-04-21 19:50:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|776
1745265300000|2025-04-21 19:55:00|11666.1|11662.1|11656.7|11652.7|11669.2|11665.2|11656.7|11652.7|2001
1745265600000|2025-04-21 20:00:00|11659.8|11655.8|11669.2|11665.2|11669.2|11665.2|11653.6|11649.6|5723
1745265900000|2025-04-21 20:05:00|11672.3|11668.3|11681.7|11677.7|11681.7|11677.7|11669.2|11665.2|1614
1745266200000|2025-04-21 20:10:00|11684.8|11680.8|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|440
1745266500000|2025-04-21 20:15:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|892
1745266800000|2025-04-21 20:20:00|||||||||221
1745267100000|2025-04-21 20:25:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|370
1745267400000|2025-04-21 20:30:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|467
1745267700000|2025-04-21 20:35:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|735
1745268000000|2025-04-21 20:40:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|376
1745268300000|2025-04-21 20:45:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|344
1745268600000|2025-04-21 20:50:00|11683.3|11679.3|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|481
1745268900000|2025-04-21 20:55:00|11683.3|11679.3|11684.8|11680.8|11687.9|11683.9|11683.3|11679.3|205
1745272800000|2025-04-21 22:00:00|11687.9|11683.9|11687.9|11683.9|11689.5|11685.5|11683.3|11679.3|33
1745273100000|2025-04-21 22:05:00|11684.8|11680.8|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|68
1745273400000|2025-04-21 22:10:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11683.3|11679.3|39
1745273700000|2025-04-21 22:15:00|11683.3|11679.3|11687.9|11683.9|11689.5|11685.5|11683.3|11679.3|37
1745274000000|2025-04-21 22:20:00|11689.5|11685.5|11687.9|11683.9|11689.5|11685.5|11687.9|11683.9|32
1745274300000|2025-04-21 22:25:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|15
1745274600000|2025-04-21 22:30:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|59
1745274900000|2025-04-21 22:35:00|||||||||5
1745275200000|2025-04-21 22:40:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|10
1745275500000|2025-04-21 22:45:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|4
1745275800000|2025-04-21 22:50:00|11692.6|11688.6|11694.2|11690.2|11694.2|11690.2|11692.6|11688.6|7
1745276100000|2025-04-21 22:55:00|11692.6|11688.6|11694.2|11690.2|11694.2|11690.2|11692.6|11688.6|4
1745276400000|2025-04-21 23:00:00|11692.6|11688.6|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|54
1745276700000|2025-04-21 23:05:00|11687.9|11683.9|11687.9|11683.9|11689.5|11685.5|11687.9|11683.9|26
1745277000000|2025-04-21 23:10:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11689.5|11685.5|26
1745277600000|2025-04-21 23:20:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|36
1745277900000|2025-04-21 23:25:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|43
1745278200000|2025-04-21 23:30:00|11697.3|11693.3|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|55
1745278500000|2025-04-21 23:35:00|11700.4|11696.4|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|244
1745278800000|2025-04-21 23:40:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|152
1745279100000|2025-04-21 23:45:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|54
1745279400000|2025-04-21 23:50:00|11697.3|11693.3|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|225
1745279700000|2025-04-21 23:55:00|11695.8|11691.8|11687.9|11683.9|11697.3|11693.3|11687.9|11683.9|70
1745280000000|2025-04-22 00:00:00|11691.1|11687.1|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|72
1745280300000|2025-04-22 00:05:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|149
1745280600000|2025-04-22 00:10:00|11697.3|11693.3|11702|11698|11703.6|11699.6|11694.2|11690.2|206
1745280900000|2025-04-22 00:15:00|11700.4|11696.4|11712.9|11708.9|11712.9|11708.9|11700.4|11696.4|194
1745281200000|2025-04-22 00:20:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|134
1745281500000|2025-04-22 00:25:00|11714.5|11710.5|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|315
1745281800000|2025-04-22 00:30:00|11719.2|11715.2|11706.7|11702.7|11719.2|11715.2|11705.1|11701.1|240
1745282100000|2025-04-22 00:35:00|11708.3|11704.3|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|55
1745282400000|2025-04-22 00:40:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11711.4|11707.4|22
1745282700000|2025-04-22 00:45:00|11709.8|11705.8|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|97
1745283000000|2025-04-22 00:50:00|11706.7|11702.7|11705.1|11701.1|11706.7|11702.7|11700.4|11696.4|106
1745283300000|2025-04-22 00:55:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|105
1745283600000|2025-04-22 01:00:00|11697.3|11693.3|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|124
1745283900000|2025-04-22 01:05:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|73
1745284200000|2025-04-22 01:10:00|11695.8|11691.8|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|139
1745284500000|2025-04-22 01:15:00|11697.3|11693.3|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|123
1745284800000|2025-04-22 01:20:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|183
1745285100000|2025-04-22 01:25:00|11689.5|11685.5|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|359
1745285400000|2025-04-22 01:30:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|72
1745285700000|2025-04-22 01:35:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|41
1745286000000|2025-04-22 01:40:00|||||||||22
1745286300000|2025-04-22 01:45:00|11681.7|11677.7|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|217
1745286600000|2025-04-22 01:50:00|11689.5|11685.5|11697.3|11693.3|11700.4|11696.4|11689.5|11685.5|280
1745286900000|2025-04-22 01:55:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|81
1745287200000|2025-04-22 02:00:00|11695.8|11691.8|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|82
1745287500000|2025-04-22 02:05:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|70
1745287800000|2025-04-22 02:10:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|34
1745288100000|2025-04-22 02:15:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|67
1745288400000|2025-04-22 02:20:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|103
1745288700000|2025-04-22 02:25:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|73
1745289000000|2025-04-22 02:30:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|101
1745289300000|2025-04-22 02:35:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|65
1745289600000|2025-04-22 02:40:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|135
1745289900000|2025-04-22 02:45:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|65
1745290200000|2025-04-22 02:50:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|160
1745290500000|2025-04-22 02:55:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|45
1745290800000|2025-04-22 03:00:00|11678.6|11674.6|11681.7|11677.7|11687.9|11683.9|11678.6|11674.6|169
1745291100000|2025-04-22 03:05:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|100
1745291400000|2025-04-22 03:10:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|144
1745291700000|2025-04-22 03:15:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|123
1745292000000|2025-04-22 03:20:00|||||||||49
1745292300000|2025-04-22 03:25:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|110
1745292600000|2025-04-22 03:30:00|11677|11673|11672.3|11668.3|11677|11673|11670.8|11666.8|349
1745292900000|2025-04-22 03:35:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|116
1745293200000|2025-04-22 03:40:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|36
1745293500000|2025-04-22 03:45:00|11673.9|11669.9|11673.9|11669.9|11675.4|11671.4|11672.3|11668.3|53
1745293800000|2025-04-22 03:50:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|32
1745294100000|2025-04-22 03:55:00|11673.9|11669.9|11666.1|11662.1|11675.4|11671.4|11666.1|11662.1|416
1745294400000|2025-04-22 04:00:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11667.6|11663.6|66
1745294700000|2025-04-22 04:05:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|75
1745295000000|2025-04-22 04:10:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|41
1745295300000|2025-04-22 04:15:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|192
1745295600000|2025-04-22 04:20:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|115
1745295900000|2025-04-22 04:25:00|11666.1|11662.1|11661.4|11657.4|11666.1|11662.1|11659.8|11655.8|236
1745296200000|2025-04-22 04:30:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|83
1745296500000|2025-04-22 04:35:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|159
1745296800000|2025-04-22 04:40:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|26
1745297100000|2025-04-22 04:45:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|152
1745297400000|2025-04-22 04:50:00|11659.8|11655.8|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|244
1745297700000|2025-04-22 04:55:00|11655.1|11651.1|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|94
1745298000000|2025-04-22 05:00:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|181
1745298300000|2025-04-22 05:05:00|11648.9|11644.9|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|136
1745298600000|2025-04-22 05:10:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|346
1745298900000|2025-04-22 05:15:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|55
1745299200000|2025-04-22 05:20:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|132
1745299500000|2025-04-22 05:25:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|95
1745299800000|2025-04-22 05:30:00|11642.6|11638.6|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|229
1745300100000|2025-04-22 05:35:00|11644.2|11640.2|11637.9|11633.9|11647.3|11643.3|11637.9|11633.9|122
1745300400000|2025-04-22 05:40:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|120
1745300700000|2025-04-22 05:45:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11642.6|11638.6|150
1745301000000|2025-04-22 05:50:00|11648.9|11644.9|11650.4|11646.4|11653.6|11649.6|11648.9|11644.9|218
1745301300000|2025-04-22 05:55:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|112
1745301600000|2025-04-22 06:00:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|202
1745301900000|2025-04-22 06:05:00|11652|11648|11647.3|11643.3|11652|11648|11647.3|11643.3|37
1745302200000|2025-04-22 06:10:00|11650.4|11646.4|11656.7|11652.7|11656.7|11652.7|11647.3|11643.3|145
1745302500000|2025-04-22 06:15:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|256
1745302800000|2025-04-22 06:20:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|217
1745303100000|2025-04-22 06:25:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|115
1745303400000|2025-04-22 06:30:00|11662.9|11658.9|11653.6|11649.6|11662.9|11658.9|11653.6|11649.6|251
1745303700000|2025-04-22 06:35:00|11656.7|11652.7|11652|11648|11656.7|11652.7|11650.4|11646.4|158
1745304000000|2025-04-22 06:40:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|90
1745304300000|2025-04-22 06:45:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11642.6|11638.6|297
1745304600000|2025-04-22 06:50:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|349
1745304900000|2025-04-22 06:55:00|11641.1|11637.1|11650.4|11646.4|11650.4|11646.4|11637.9|11633.9|615
1745305200000|2025-04-22 07:00:00|11652|11648|11656.7|11652.7|11662.9|11658.9|11650.4|11646.4|580
1745305500000|2025-04-22 07:05:00|11653.6|11649.6|11659.8|11655.8|11659.8|11655.8|11647.3|11643.3|715
1745305800000|2025-04-22 07:10:00|11656.7|11652.7|11666.1|11662.1|11666.1|11662.1|11653.6|11649.6|400
1745306100000|2025-04-22 07:15:00|11669.2|11665.2|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|331
1745306400000|2025-04-22 07:20:00|11669.2|11665.2|11661.4|11657.4|11669.2|11665.2|11659.8|11655.8|411
1745306700000|2025-04-22 07:25:00|11659.8|11655.8|11656.7|11652.7|11662.9|11658.9|11656.7|11652.7|121
1745307000000|2025-04-22 07:30:00|11653.6|11649.6|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|185
1745307300000|2025-04-22 07:35:00|11653.6|11649.6|11669.2|11665.2|11669.2|11665.2|11653.6|11649.6|185
1745307600000|2025-04-22 07:40:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|624
1745307900000|2025-04-22 07:45:00|11672.3|11668.3|11681.7|11677.7|11684.8|11680.8|11669.2|11665.2|433
1745308200000|2025-04-22 07:50:00|11678.6|11674.6|11669.2|11665.2|11681.7|11677.7|11669.2|11665.2|442
1745308500000|2025-04-22 07:55:00|11672.3|11668.3|11662.9|11658.9|11672.3|11668.3|11662.9|11658.9|278
1745308800000|2025-04-22 08:00:00|11659.8|11655.8|11669.2|11665.2|11669.2|11665.2|11659.8|11655.8|306
1745309100000|2025-04-22 08:05:00|11667.6|11663.6|11678.6|11674.6|11678.6|11674.6|11662.9|11658.9|357
1745309400000|2025-04-22 08:10:00|11677|11673|11687.9|11683.9|11687.9|11683.9|11677|11673|469
1745309700000|2025-04-22 08:15:00|11691.1|11687.1|11691.1|11687.1|11697.3|11693.3|11687.9|11683.9|449
1745310000000|2025-04-22 08:20:00|11687.9|11683.9|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|212
1745310300000|2025-04-22 08:25:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|203
1745310600000|2025-04-22 08:30:00|11687.9|11683.9|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|280
1745310900000|2025-04-22 08:35:00|11683.3|11679.3|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|187
1745311200000|2025-04-22 08:40:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|167
1745311500000|2025-04-22 08:45:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|148
1745311800000|2025-04-22 08:50:00|11680.1|11676.1|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|117
1745312100000|2025-04-22 08:55:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11683.3|11679.3|135
1745312400000|2025-04-22 09:00:00|11681.7|11677.7|11691.1|11687.1|11691.1|11687.1|11681.7|11677.7|156
1745312700000|2025-04-22 09:05:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|346
1745313000000|2025-04-22 09:10:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|160
1745313300000|2025-04-22 09:15:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|272
1745313600000|2025-04-22 09:20:00|11691.1|11687.1|11700.4|11696.4|11700.4|11696.4|11691.1|11687.1|427
1745313900000|2025-04-22 09:25:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|226
1745314200000|2025-04-22 09:30:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|185
1745314500000|2025-04-22 09:35:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|122
1745314800000|2025-04-22 09:40:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|135
1745315100000|2025-04-22 09:45:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|181
1745315400000|2025-04-22 09:50:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|95
1745315700000|2025-04-22 09:55:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|203
1745316000000|2025-04-22 10:00:00|11695.8|11691.8|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|199
1745316300000|2025-04-22 10:05:00|11694.2|11690.2|11684.8|11680.8|11694.2|11690.2|11684.8|11680.8|232
1745316600000|2025-04-22 10:10:00|11681.7|11677.7|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|307
1745316900000|2025-04-22 10:15:00|11677|11673|11675.4|11671.4|11678.6|11674.6|11669.2|11665.2|465
1745317200000|2025-04-22 10:20:00|11672.3|11668.3|11684.8|11680.8|11684.8|11680.8|11669.2|11665.2|507
1745317500000|2025-04-22 10:25:00|11681.7|11677.7|11672.3|11668.3|11681.7|11677.7|11669.2|11665.2|1241
1745317800000|2025-04-22 10:30:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|448
1745318100000|2025-04-22 10:35:00|11677|11673|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|244
1745318400000|2025-04-22 10:40:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|396
1745318700000|2025-04-22 10:45:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|319
1745319000000|2025-04-22 10:50:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|191
1745319300000|2025-04-22 10:55:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|202
1745319600000|2025-04-22 11:00:00|11681.7|11677.7|11691.1|11687.1|11694.2|11690.2|11681.7|11677.7|695
1745319900000|2025-04-22 11:05:00|11689.5|11685.5|11697.3|11693.3|11700.4|11696.4|11684.8|11680.8|698
1745320200000|2025-04-22 11:10:00|11694.2|11690.2|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|786
1745320500000|2025-04-22 11:15:00|11703.6|11699.6|11716.1|11712.1|11716.1|11712.1|11697.3|11693.3|1498
1745320800000|2025-04-22 11:20:00|11717.6|11713.6|11725.4|11721.4|11725.4|11721.4|11716.1|11712.1|861
1745321100000|2025-04-22 11:25:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11725.4|11721.4|1051
1745321400000|2025-04-22 11:30:00|11737.9|11733.9|11753.6|11749.6|11753.6|11749.6|11734.8|11730.8|2457
1745321700000|2025-04-22 11:35:00|11750.4|11746.4|11759.8|11755.8|11770.8|11766.8|11750.4|11746.4|1248
1745322000000|2025-04-22 11:40:00|11762.9|11758.9|11737.9|11733.9|11762.9|11758.9|11737.9|11733.9|1066
1745322300000|2025-04-22 11:45:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11725.4|11721.4|881
1745322600000|2025-04-22 11:50:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|674
1745322900000|2025-04-22 11:55:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11709.8|11705.8|955
1745323200000|2025-04-22 12:00:00|11722.3|11718.3|11725.4|11721.4|11731.7|11727.7|11719.2|11715.2|1102
1745323500000|2025-04-22 12:05:00|11722.3|11718.3|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|792
1745323800000|2025-04-22 12:10:00|11731.7|11727.7|11716.1|11712.1|11731.7|11727.7|11716.1|11712.1|919
1745324100000|2025-04-22 12:15:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11709.8|11705.8|834
1745324400000|2025-04-22 12:20:00|11716.1|11712.1|11731.7|11727.7|11731.7|11727.7|11716.1|11712.1|905
1745324700000|2025-04-22 12:25:00|11728.6|11724.6|11722.3|11718.3|11731.7|11727.7|11722.3|11718.3|272
1745325000000|2025-04-22 12:30:00|11723.9|11719.9|11741.1|11737.1|11744.2|11740.2|11723.9|11719.9|696
1745325300000|2025-04-22 12:35:00|11737.9|11733.9|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|822
1745325600000|2025-04-22 12:40:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11731.7|11727.7|466
1745325900000|2025-04-22 12:45:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|688
1745326200000|2025-04-22 12:50:00|11734.8|11730.8|11753.6|11749.6|11753.6|11749.6|11731.7|11727.7|766
1745326500000|2025-04-22 12:55:00|11756.7|11752.7|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|852
1745326800000|2025-04-22 13:00:00|11753.6|11749.6|11744.2|11740.2|11753.6|11749.6|11737.9|11733.9|823
1745327100000|2025-04-22 13:05:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|1022
1745327400000|2025-04-22 13:10:00|11753.6|11749.6|11762.9|11758.9|11769.2|11765.2|11753.6|11749.6|1299
1745327700000|2025-04-22 13:15:00|11766.1|11762.1|11759.8|11755.8|11772.3|11768.3|11756.7|11752.7|1517
1745328000000|2025-04-22 13:20:00|11762.9|11758.9|11753.6|11749.6|11762.9|11758.9|11753.6|11749.6|1055
1745328300000|2025-04-22 13:25:00|11756.7|11752.7|11769.2|11765.2|11772.3|11768.3|11755.1|11751.1|732
1745328600000|2025-04-22 13:30:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11758.3|11754.3|1757
1745328900000|2025-04-22 13:35:00|11772.3|11768.3|11766.1|11762.1|11775.4|11771.4|11762.9|11758.9|1419
1745329200000|2025-04-22 13:40:00|11769.2|11765.2|11759.8|11755.8|11769.2|11765.2|11759.8|11755.8|1236
1745329500000|2025-04-22 13:45:00|11756.7|11752.7|11775.4|11771.4|11775.4|11771.4|11756.7|11752.7|1293
1745329800000|2025-04-22 13:50:00|11769.2|11765.2|11750.4|11746.4|11772.3|11768.3|11747.3|11743.3|1070
1745330100000|2025-04-22 13:55:00|11747.3|11743.3|11759.8|11755.8|11762.9|11758.9|11744.2|11740.2|1279
1745330400000|2025-04-22 14:00:00|11756.7|11752.7|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|699
1745330700000|2025-04-22 14:05:00|11756.7|11752.7|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|1058
1745331000000|2025-04-22 14:10:00|11747.3|11743.3|11741.1|11737.1|11753.6|11749.6|11741.1|11737.1|619
1745331300000|2025-04-22 14:15:00|11744.2|11740.2|11731.7|11727.7|11744.2|11740.2|11728.6|11724.6|1371
1745331600000|2025-04-22 14:20:00|11734.8|11730.8|11722.3|11718.3|11734.8|11730.8|11719.2|11715.2|2224
1745331900000|2025-04-22 14:25:00|11725.4|11721.4|11712.9|11708.9|11725.4|11721.4|11709.8|11705.8|2519
1745332200000|2025-04-22 14:30:00|11716.1|11712.1|11725.4|11721.4|11725.4|11721.4|11716.1|11712.1|943
1745332500000|2025-04-22 14:35:00|11722.3|11718.3|11716.1|11712.1|11725.4|11721.4|11706.7|11702.7|1413
1745332800000|2025-04-22 14:40:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|1223
1745333100000|2025-04-22 14:45:00|11716.1|11712.1|11719.2|11715.2|11722.3|11718.3|11709.8|11705.8|1006
1745333400000|2025-04-22 14:50:00|11722.3|11718.3|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|1344
1745333700000|2025-04-22 14:55:00|11725.4|11721.4|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|1010
1745334000000|2025-04-22 15:00:00|11725.4|11721.4|11725.4|11721.4|11731.7|11727.7|11719.2|11715.2|842
1745334300000|2025-04-22 15:05:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11719.2|11715.2|450
1745334600000|2025-04-22 15:10:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11709.8|11705.8|1036
1745334900000|2025-04-22 15:15:00|11720.8|11716.8|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|548
1745335200000|2025-04-22 15:20:00|11722.3|11718.3|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|1207
1745335500000|2025-04-22 15:25:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|600
1745335800000|2025-04-22 15:30:00|11725.4|11721.4|11741.1|11737.1|11744.2|11740.2|11725.4|11721.4|1003
1745336100000|2025-04-22 15:35:00|11744.2|11740.2|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|909
1745336400000|2025-04-22 15:40:00|11747.3|11743.3|11753.6|11749.6|11762.9|11758.9|11747.3|11743.3|878
1745336700000|2025-04-22 15:45:00|11750.4|11746.4|11756.7|11752.7|11756.7|11752.7|11747.3|11743.3|512
1745337000000|2025-04-22 15:50:00|11753.6|11749.6|11747.3|11743.3|11753.6|11749.6|11744.2|11740.2|709
1745337300000|2025-04-22 15:55:00|11744.2|11740.2|11734.8|11730.8|11750.4|11746.4|11731.7|11727.7|1666
1745337600000|2025-04-22 16:00:00|11737.9|11733.9|11750.4|11746.4|11753.6|11749.6|11725.4|11721.4|2021
1745337900000|2025-04-22 16:05:00|11747.3|11743.3|11759.8|11755.8|11759.8|11755.8|11741.1|11737.1|1898
1745338200000|2025-04-22 16:10:00|11756.7|11752.7|11759.8|11755.8|11767.6|11763.6|11756.7|11752.7|2467
1745338500000|2025-04-22 16:15:00|11762.9|11758.9|11769.2|11765.2|11784.8|11780.8|11762.9|11758.9|2547
1745338800000|2025-04-22 16:20:00|11772.3|11768.3|11778.6|11774.6|11781.7|11777.7|11769.2|11765.2|712
1745339100000|2025-04-22 16:25:00|11781.7|11777.7|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|1844
1745339400000|2025-04-22 16:30:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11778.6|11774.6|664
1745339700000|2025-04-22 16:35:00|11781.7|11777.7|11787.9|11783.9|11791.1|11787.1|11778.6|11774.6|1270
1745340000000|2025-04-22 16:40:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|1370
1745340300000|2025-04-22 16:45:00|11791.1|11787.1|11772.3|11768.3|11791.1|11787.1|11769.2|11765.2|1211
1745340600000|2025-04-22 16:50:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|801
1745340900000|2025-04-22 16:55:00|11778.6|11774.6|11766.1|11762.1|11778.6|11774.6|11762.9|11758.9|1001
1745341200000|2025-04-22 17:00:00|11762.9|11758.9|11759.8|11755.8|11766.1|11762.1|11756.7|11752.7|1252
1745341500000|2025-04-22 17:05:00|11762.9|11758.9|11737.9|11733.9|11762.9|11758.9|11737.9|11733.9|873
1745341800000|2025-04-22 17:10:00|11741.1|11737.1|11747.3|11743.3|11753.6|11749.6|11737.9|11733.9|1345
1745342100000|2025-04-22 17:15:00|11744.2|11740.2|11737.9|11733.9|11750.4|11746.4|11737.9|11733.9|1092
1745342400000|2025-04-22 17:20:00|11734.8|11730.8|11728.6|11724.6|11737.9|11733.9|11722.3|11718.3|1113
1745342700000|2025-04-22 17:25:00|11731.7|11727.7|11725.4|11721.4|11741.1|11737.1|11719.2|11715.2|2066
1745343000000|2025-04-22 17:30:00|11728.6|11724.6|11734.8|11730.8|11737.9|11733.9|11725.4|11721.4|1306
1745343300000|2025-04-22 17:35:00|11737.9|11733.9|11722.3|11718.3|11741.1|11737.1|11722.3|11718.3|640
1745343600000|2025-04-22 17:40:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|630
1745343900000|2025-04-22 17:45:00|11727|11723|11731.7|11727.7|11737.9|11733.9|11725.4|11721.4|923
1745344200000|2025-04-22 17:50:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|552
1745344500000|2025-04-22 17:55:00|11733.3|11729.3|11725.4|11721.4|11737.9|11733.9|11725.4|11721.4|976
1745344800000|2025-04-22 18:00:00|11728.6|11724.6|11719.2|11715.2|11731.7|11727.7|11716.1|11712.1|738
1745345100000|2025-04-22 18:05:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|507
1745345400000|2025-04-22 18:10:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|678
1745345700000|2025-04-22 18:15:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|719
1745346000000|2025-04-22 18:20:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|583
1745346300000|2025-04-22 18:25:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|319
1745346600000|2025-04-22 18:30:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|254
1745346900000|2025-04-22 18:35:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|299
1745347200000|2025-04-22 18:40:00|11734.8|11730.8|11744.2|11740.2|11744.2|11740.2|11734.8|11730.8|278
1745347500000|2025-04-22 18:45:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|686
1745347800000|2025-04-22 18:50:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|516
1745348100000|2025-04-22 18:55:00|11747.3|11743.3|11734.8|11730.8|11753.6|11749.6|11734.8|11730.8|1540
1745348400000|2025-04-22 19:00:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|765
1745348700000|2025-04-22 19:05:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|150
1745349000000|2025-04-22 19:10:00|11737.9|11733.9|11731.7|11727.7|11741.1|11737.1|11731.7|11727.7|422
1745349300000|2025-04-22 19:15:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|473
1745349600000|2025-04-22 19:20:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|454
1745349900000|2025-04-22 19:25:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|344
1745350200000|2025-04-22 19:30:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|589
1745350500000|2025-04-22 19:35:00|11725.4|11721.4|11731.7|11727.7|11731.7|11727.7|11722.3|11718.3|674
1745350800000|2025-04-22 19:40:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|786
1745351100000|2025-04-22 19:45:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|1037
1745351400000|2025-04-22 19:50:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|942
1745351700000|2025-04-22 19:55:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|2201
1745352000000|2025-04-22 20:00:00|11725.4|11721.4|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|2574
1745352300000|2025-04-22 20:05:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|1064
1745352600000|2025-04-22 20:10:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|338
1745352900000|2025-04-22 20:15:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|753
1745353200000|2025-04-22 20:20:00|||||||||19
1745353500000|2025-04-22 20:25:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|1105
1745353800000|2025-04-22 20:30:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|592
1745354100000|2025-04-22 20:35:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|860
1745354400000|2025-04-22 20:40:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|972
1745354700000|2025-04-22 20:45:00|11731.7|11727.7|11728.6|11724.6|11736.4|11732.4|11728.6|11724.6|833
1745355000000|2025-04-22 20:50:00|11731.7|11727.7|11733.3|11729.3|11734.8|11730.8|11731.7|11727.7|347
1745355300000|2025-04-22 20:55:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11733.3|11729.3|251
1745359200000|2025-04-22 22:00:00|11808.3|11804.3|11841.1|11837.1|11845.8|11841.8|11803.6|11799.6|1353
1745359500000|2025-04-22 22:05:00|11837.9|11833.9|11806.7|11802.7|11844.2|11840.2|11803.6|11799.6|613
1745359800000|2025-04-22 22:10:00|11803.6|11799.6|11831.7|11827.7|11831.7|11827.7|11795.8|11791.8|531
1745360100000|2025-04-22 22:15:00|11834.8|11830.8|11816.1|11812.1|11847.3|11843.3|11814.5|11810.5|433
1745360400000|2025-04-22 22:20:00|11814.5|11810.5|11827|11823|11827|11823|11806.7|11802.7|190
1745360700000|2025-04-22 22:25:00|11828.6|11824.6|11833.3|11829.3|11837.9|11833.9|11825.4|11821.4|328
1745361000000|2025-04-22 22:30:00|11831.7|11827.7|11841.1|11837.1|11841.1|11837.1|11825.4|11821.4|604
1745361300000|2025-04-22 22:35:00|11837.9|11833.9|11825.4|11821.4|11841.1|11837.1|11825.4|11821.4|260
1745361600000|2025-04-22 22:40:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11822.3|11818.3|230
1745361900000|2025-04-22 22:45:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11828.6|11824.6|115
1745362200000|2025-04-22 22:50:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|125
1745362500000|2025-04-22 22:55:00|11836.4|11832.4|11839.5|11835.5|11841.1|11837.1|11834.8|11830.8|127
1745362800000|2025-04-22 23:00:00|11837.9|11833.9|11853.6|11849.6|11856.7|11852.7|11837.9|11833.9|729
1745363100000|2025-04-22 23:05:00|11856.7|11852.7|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|241
1745363400000|2025-04-22 23:10:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|173
1745363700000|2025-04-22 23:15:00|11861.4|11857.4|11866.1|11862.1|11872.3|11868.3|11859.8|11855.8|466
1745364000000|2025-04-22 23:20:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|279
1745364300000|2025-04-22 23:25:00|11859.8|11855.8|11862.9|11858.9|11866.1|11862.1|11856.7|11852.7|131
1745364600000|2025-04-22 23:30:00|11864.5|11860.5|11853.6|11849.6|11866.1|11862.1|11850.4|11846.4|341
1745364900000|2025-04-22 23:35:00|11856.7|11852.7|11856.7|11852.7|11869.2|11865.2|11856.7|11852.7|560
1745365200000|2025-04-22 23:40:00|11855.1|11851.1|11847.3|11843.3|11856.7|11852.7|11847.3|11843.3|161
1745365500000|2025-04-22 23:45:00|11844.2|11840.2|11856.7|11852.7|11856.7|11852.7|11841.1|11837.1|487
1745365800000|2025-04-22 23:50:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11844.2|11840.2|348
1745366100000|2025-04-22 23:55:00|11853.6|11849.6|11844.2|11840.2|11853.6|11849.6|11844.2|11840.2|184
1745366400000|2025-04-23 00:00:00|11847.3|11843.3|11878.6|11874.6|11878.6|11874.6|11844.2|11840.2|1052
1745366700000|2025-04-23 00:05:00|11875.4|11871.4|11894.2|11890.2|11897.3|11893.3|11872.3|11868.3|657
1745367000000|2025-04-23 00:10:00|11897.3|11893.3|11881.7|11877.7|11897.3|11893.3|11872.3|11868.3|804
1745367300000|2025-04-23 00:15:00|11880.1|11876.1|11891.1|11887.1|11894.2|11890.2|11872.3|11868.3|689
1745367600000|2025-04-23 00:20:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|465
1745367900000|2025-04-23 00:25:00|11897.3|11893.3|11906.7|11902.7|11906.7|11902.7|11891.1|11887.1|518
1745368200000|2025-04-23 00:30:00|11909.8|11905.8|11891.1|11887.1|11909.8|11905.8|11891.1|11887.1|447
1745368500000|2025-04-23 00:35:00|11887.9|11883.9|11903.6|11899.6|11903.6|11899.6|11881.7|11877.7|362
1745368800000|2025-04-23 00:40:00|11900.4|11896.4|11891.1|11887.1|11903.6|11899.6|11891.1|11887.1|197
1745369100000|2025-04-23 00:45:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11881.7|11877.7|320
1745369400000|2025-04-23 00:50:00|11891.1|11887.1|11881.7|11877.7|11891.1|11887.1|11878.6|11874.6|245
1745369700000|2025-04-23 00:55:00|11880.1|11876.1|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|525
1745370000000|2025-04-23 01:00:00|11884.8|11880.8|11872.3|11868.3|11884.8|11880.8|11872.3|11868.3|344
1745370300000|2025-04-23 01:05:00|11869.2|11865.2|11862.9|11858.9|11869.2|11865.2|11859.8|11855.8|422
1745370600000|2025-04-23 01:10:00|11864.5|11860.5|11862.9|11858.9|11869.2|11865.2|11859.8|11855.8|279
1745370900000|2025-04-23 01:15:00|11866.1|11862.1|11856.7|11852.7|11869.2|11865.2|11856.7|11852.7|230
1745371200000|2025-04-23 01:20:00|11853.6|11849.6|11862.9|11858.9|11866.1|11862.1|11853.6|11849.6|145
1745371500000|2025-04-23 01:25:00|11864.5|11860.5|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|204
1745371800000|2025-04-23 01:30:00|11864.5|11860.5|11878.6|11874.6|11881.7|11877.7|11862.9|11858.9|366
1745372100000|2025-04-23 01:35:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11875.4|11871.4|176
1745372400000|2025-04-23 01:40:00|11881.7|11877.7|11891.1|11887.1|11891.1|11887.1|11875.4|11871.4|456
1745372700000|2025-04-23 01:45:00|11894.2|11890.2|11903.6|11899.6|11903.6|11899.6|11891.1|11887.1|381
1745373000000|2025-04-23 01:50:00|11909.8|11905.8|11897.3|11893.3|11909.8|11905.8|11897.3|11893.3|300
1745373300000|2025-04-23 01:55:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11889.5|11885.5|387
1745373600000|2025-04-23 02:00:00|11894.2|11890.2|11887.9|11883.9|11894.2|11890.2|11881.7|11877.7|328
1745373900000|2025-04-23 02:05:00|11886.4|11882.4|11887.9|11883.9|11891.1|11887.1|11886.4|11882.4|61
1745374200000|2025-04-23 02:10:00|11889.5|11885.5|11894.2|11890.2|11894.2|11890.2|11889.5|11885.5|42
1745374500000|2025-04-23 02:15:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|110
1745374800000|2025-04-23 02:20:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|54
1745375100000|2025-04-23 02:25:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|36
1745375400000|2025-04-23 02:30:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|57
1745375700000|2025-04-23 02:35:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|79
1745376000000|2025-04-23 02:40:00|11878.6|11874.6|11884.8|11880.8|11886.4|11882.4|11878.6|11874.6|169
1745376300000|2025-04-23 02:45:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|77
1745376600000|2025-04-23 02:50:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|87
1745376900000|2025-04-23 02:55:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|74
1745377200000|2025-04-23 03:00:00|11886.4|11882.4|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|179
1745377500000|2025-04-23 03:05:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|84
1745377800000|2025-04-23 03:10:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|40
1745378100000|2025-04-23 03:15:00|11883.3|11879.3|11875.4|11871.4|11883.3|11879.3|11875.4|11871.4|45
1745378400000|2025-04-23 03:20:00|11877|11873|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|72
1745378700000|2025-04-23 03:25:00|11881.7|11877.7|11880.1|11876.1|11881.7|11877.7|11878.6|11874.6|188
1745379000000|2025-04-23 03:30:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|149
1745379300000|2025-04-23 03:35:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|415
1745379600000|2025-04-23 03:40:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|135
1745379900000|2025-04-23 03:45:00|11880.1|11876.1|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|137
1745380200000|2025-04-23 03:50:00|11884.8|11880.8|11887.9|11883.9|11889.5|11885.5|11881.7|11877.7|461
1745380500000|2025-04-23 03:55:00|11889.5|11885.5|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|234
1745380800000|2025-04-23 04:00:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|199
1745381100000|2025-04-23 04:05:00|11884.8|11880.8|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|143
1745381400000|2025-04-23 04:10:00|11878.6|11874.6|11881.7|11877.7|11883.3|11879.3|11878.6|11874.6|66
1745381700000|2025-04-23 04:15:00|||||||||10
1745382000000|2025-04-23 04:20:00|11883.3|11879.3|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|38
1745382300000|2025-04-23 04:25:00|11883.3|11879.3|11883.3|11879.3|11883.3|11879.3|11881.7|11877.7|31
1745382600000|2025-04-23 04:30:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11880.1|11876.1|106
1745382900000|2025-04-23 04:35:00|||||||||56
1745383200000|2025-04-23 04:40:00|11883.3|11879.3|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|45
1745383500000|2025-04-23 04:45:00|11886.4|11882.4|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|49
1745383800000|2025-04-23 04:50:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|42
1745384100000|2025-04-23 04:55:00|11886.4|11882.4|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|35
1745384400000|2025-04-23 05:00:00|11887.9|11883.9|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|134
1745384700000|2025-04-23 05:05:00|11892.6|11888.6|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|43
1745385000000|2025-04-23 05:10:00|11892.6|11888.6|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|45
1745385300000|2025-04-23 05:15:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|81
1745385600000|2025-04-23 05:20:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|121
1745385900000|2025-04-23 05:25:00|||||||||54
1745386200000|2025-04-23 05:30:00|11887.9|11883.9|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|176
1745386500000|2025-04-23 05:35:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|126
1745386800000|2025-04-23 05:40:00|11873.9|11869.9|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|179
1745387100000|2025-04-23 05:45:00|11873.9|11869.9|11875.4|11871.4|11881.7|11877.7|11872.3|11868.3|299
1745387400000|2025-04-23 05:50:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|139
1745387700000|2025-04-23 05:55:00|11875.4|11871.4|11862.9|11858.9|11875.4|11871.4|11859.8|11855.8|359
1745388000000|2025-04-23 06:00:00|11866.1|11862.1|11862.9|11858.9|11872.3|11868.3|11859.8|11855.8|358
1745388300000|2025-04-23 06:05:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|221
1745388600000|2025-04-23 06:10:00|11864.5|11860.5|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|120
1745388900000|2025-04-23 06:15:00|11859.8|11855.8|11861.4|11857.4|11866.1|11862.1|11859.8|11855.8|186
1745389200000|2025-04-23 06:20:00|11862.9|11858.9|11859.8|11855.8|11866.1|11862.1|11856.7|11852.7|257
1745389500000|2025-04-23 06:25:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|88
1745389800000|2025-04-23 06:30:00|11859.8|11855.8|11866.1|11862.1|11869.2|11865.2|11856.7|11852.7|259
1745390100000|2025-04-23 06:35:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|226
1745390400000|2025-04-23 06:40:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|324
1745390700000|2025-04-23 06:45:00|11867.6|11863.6|11862.9|11858.9|11869.2|11865.2|11859.8|11855.8|130
1745391000000|2025-04-23 06:50:00|11859.8|11855.8|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|268
1745391300000|2025-04-23 06:55:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|139
1745391600000|2025-04-23 07:00:00|11862.9|11858.9|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|412
1745391900000|2025-04-23 07:05:00|11861.4|11857.4|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|236
1745392200000|2025-04-23 07:10:00|11862.9|11858.9|11872.3|11868.3|11875.4|11871.4|11862.9|11858.9|628
1745392500000|2025-04-23 07:15:00|11875.4|11871.4|11862.9|11858.9|11875.4|11871.4|11862.9|11858.9|286
1745392800000|2025-04-23 07:20:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|156
1745393100000|2025-04-23 07:25:00|11861.4|11857.4|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|187
1745393400000|2025-04-23 07:30:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11856.7|11852.7|364
1745393700000|2025-04-23 07:35:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|250
1745394000000|2025-04-23 07:40:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|363
1745394300000|2025-04-23 07:45:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11869.2|11865.2|478
1745394600000|2025-04-23 07:50:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|261
1745394900000|2025-04-23 07:55:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|71
1745395200000|2025-04-23 08:00:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11866.1|11862.1|194
1745395500000|2025-04-23 08:05:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|224
1745395800000|2025-04-23 08:10:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|99
1745396100000|2025-04-23 08:15:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|276
1745396400000|2025-04-23 08:20:00|11878.6|11874.6|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|312
1745396700000|2025-04-23 08:25:00|11881.7|11877.7|11887.9|11883.9|11891.1|11887.1|11881.7|11877.7|1004
1745397000000|2025-04-23 08:30:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|557
1745397300000|2025-04-23 08:35:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|351
1745397600000|2025-04-23 08:40:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|404
1745397900000|2025-04-23 08:45:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|172
1745398200000|2025-04-23 08:50:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|353
1745398500000|2025-04-23 08:55:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|199
1745398800000|2025-04-23 09:00:00|11897.3|11893.3|11903.6|11899.6|11903.6|11899.6|11894.2|11890.2|289
1745399100000|2025-04-23 09:05:00|11900.4|11896.4|11894.2|11890.2|11909.8|11905.8|11894.2|11890.2|496
1745399400000|2025-04-23 09:10:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|725
1745399700000|2025-04-23 09:15:00|11889.5|11885.5|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|484
1745400000000|2025-04-23 09:20:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|164
1745400300000|2025-04-23 09:25:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11894.2|11890.2|213
1745400600000|2025-04-23 09:30:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|206
1745400900000|2025-04-23 09:35:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|111
1745401200000|2025-04-23 09:40:00|11906.7|11902.7|11897.3|11893.3|11906.7|11902.7|11897.3|11893.3|236
1745401500000|2025-04-23 09:45:00|11898.9|11894.9|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|269
1745401800000|2025-04-23 09:50:00|11897.3|11893.3|11906.7|11902.7|11906.7|11902.7|11897.3|11893.3|273
1745402100000|2025-04-23 09:55:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|544
1745402400000|2025-04-23 10:00:00|11917.6|11913.6|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|497
1745402700000|2025-04-23 10:05:00|11909.8|11905.8|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|410
1745403000000|2025-04-23 10:10:00|11916.1|11912.1|11925.4|11921.4|11925.4|11921.4|11916.1|11912.1|597
1745403300000|2025-04-23 10:15:00|11928.6|11924.6|11934.8|11930.8|11937.9|11933.9|11928.6|11924.6|403
1745403600000|2025-04-23 10:20:00|11931.7|11927.7|11922.3|11918.3|11934.8|11930.8|11922.3|11918.3|296
1745403900000|2025-04-23 10:25:00|11923.9|11919.9|11919.2|11915.2|11925.4|11921.4|11919.2|11915.2|335
1745404200000|2025-04-23 10:30:00|11922.3|11918.3|11931.7|11927.7|11931.7|11927.7|11919.2|11915.2|103
1745404500000|2025-04-23 10:35:00|11930.1|11926.1|11931.7|11927.7|11937.9|11933.9|11930.1|11926.1|526
1745404800000|2025-04-23 10:40:00|11934.8|11930.8|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|224
1745405100000|2025-04-23 10:45:00|11936.4|11932.4|11944.2|11940.2|11944.2|11940.2|11936.4|11932.4|530
1745405400000|2025-04-23 10:50:00|11947.3|11943.3|11956.7|11952.7|11962.9|11958.9|11944.2|11940.2|935
1745405700000|2025-04-23 10:55:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|349
1745406000000|2025-04-23 11:00:00|11966.1|11962.1|11981.7|11977.7|11987.9|11983.9|11962.9|11958.9|1061
1745406300000|2025-04-23 11:05:00|11984.8|11980.8|12006.7|12002.7|12006.7|12002.7|11981.7|11977.7|1785
1745406600000|2025-04-23 11:10:00|12009.8|12005.8|11981.7|11977.7|12009.8|12005.8|11978.6|11974.6|2078
1745406900000|2025-04-23 11:15:00|11978.6|11974.6|11984.8|11980.8|11987.9|11983.9|11975.4|11971.4|994
1745407200000|2025-04-23 11:20:00|11981.7|11977.7|11994.2|11990.2|11994.2|11990.2|11981.7|11977.7|988
1745407500000|2025-04-23 11:25:00|11991.1|11987.1|11991.1|11987.1|12000.4|11996.4|11991.1|11987.1|684
1745407800000|2025-04-23 11:30:00|11994.2|11990.2|11975.4|11971.4|11994.2|11990.2|11975.4|11971.4|1032
1745408100000|2025-04-23 11:35:00|11978.6|11974.6|11984.8|11980.8|11987.9|11983.9|11975.4|11971.4|1141
1745408400000|2025-04-23 11:40:00|11987.9|11983.9|11984.8|11980.8|11991.1|11987.1|11981.7|11977.7|830
1745408700000|2025-04-23 11:45:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11969.2|11965.2|986
1745409000000|2025-04-23 11:50:00|11978.6|11974.6|11978.6|11974.6|11984.8|11980.8|11969.2|11965.2|1334
1745409300000|2025-04-23 11:55:00|11975.4|11971.4|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|958
1745409600000|2025-04-23 12:00:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11978.6|11974.6|2170
1745409900000|2025-04-23 12:05:00|11991.1|11987.1|11991.1|11987.1|11997.3|11993.3|11984.8|11980.8|1048
1745410200000|2025-04-23 12:10:00|11992.6|11988.6|11994.2|11990.2|12003.6|11999.6|11991.1|11987.1|2633
1745410500000|2025-04-23 12:15:00|11997.3|11993.3|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|1334
1745410800000|2025-04-23 12:20:00|12005.1|12001.1|12003.6|11999.6|12005.1|12001.1|11997.3|11993.3|775
1745411100000|2025-04-23 12:25:00|12000.4|11996.4|12000.4|11996.4|12019.2|12015.2|12000.4|11996.4|1440
1745411400000|2025-04-23 12:30:00|12003.6|11999.6|12016.1|12012.1|12019.2|12015.2|12003.6|11999.6|1436
1745411700000|2025-04-23 12:35:00|12012.9|12008.9|12003.6|11999.6|12016.1|12012.1|12003.6|11999.6|1305
1745412000000|2025-04-23 12:40:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|819
1745412300000|2025-04-23 12:45:00|12003.6|11999.6|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|936
1745412600000|2025-04-23 12:50:00|11995.8|11991.8|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|1552
1745412900000|2025-04-23 12:55:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|1144
1745413200000|2025-04-23 13:00:00|11987.9|11983.9|12000.4|11996.4|12003.6|11999.6|11987.9|11983.9|905
1745413500000|2025-04-23 13:05:00|12003.6|11999.6|12009.8|12005.8|12012.9|12008.9|11997.3|11993.3|1208
1745413800000|2025-04-23 13:10:00|12012.9|12008.9|12019.2|12015.2|12022.3|12018.3|12009.8|12005.8|1288
1745414100000|2025-04-23 13:15:00|12022.3|12018.3|12044.2|12040.2|12044.2|12040.2|12020.8|12016.8|1337
1745414400000|2025-04-23 13:20:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12041.1|12037.1|1179
1745414700000|2025-04-23 13:25:00|12041.1|12037.1|12037.9|12033.9|12050.4|12046.4|12037.9|12033.9|1448
1745415000000|2025-04-23 13:30:00|12034.8|12030.8|12028.6|12024.6|12041.1|12037.1|12019.2|12015.2|3000
1745415300000|2025-04-23 13:35:00|12025.4|12021.4|12028.6|12024.6|12062.9|12058.9|11984.8|11980.8|6514
1745415600000|2025-04-23 13:40:00|12025.4|12021.4|12012.9|12008.9|12047.3|12043.3|12009.8|12005.8|3597
1745415900000|2025-04-23 13:45:00|12019.2|12015.2|11972.3|11968.3|12020.8|12016.8|11969.2|11965.2|4050
1745416200000|2025-04-23 13:50:00|11970.8|11966.8|11981.7|11977.7|11997.3|11993.3|11950.4|11946.4|7013
1745416500000|2025-04-23 13:55:00|11978.6|11974.6|11972.3|11968.3|11981.7|11977.7|11953.6|11949.6|2287
1745416800000|2025-04-23 14:00:00|11970.8|11966.8|11959.8|11955.8|11981.7|11977.7|11956.7|11952.7|3036
1745417100000|2025-04-23 14:05:00|11962.9|11958.9|11981.7|11977.7|11981.7|11977.7|11959.8|11955.8|1012
1745417400000|2025-04-23 14:10:00|11984.8|11980.8|11956.7|11952.7|11987.9|11983.9|11953.6|11949.6|5395
1745417700000|2025-04-23 14:15:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11947.3|11943.3|2346
1745418000000|2025-04-23 14:20:00|11953.6|11949.6|11931.7|11927.7|11956.7|11952.7|11931.7|11927.7|3363
1745418300000|2025-04-23 14:25:00|11928.6|11924.6|11916.1|11912.1|11934.8|11930.8|11906.7|11902.7|2951
1745418600000|2025-04-23 14:30:00|11912.9|11908.9|11906.7|11902.7|11919.2|11915.2|11897.3|11893.3|2819
1745418900000|2025-04-23 14:35:00|11909.8|11905.8|11906.7|11902.7|11916.1|11912.1|11897.3|11893.3|1726
1745419200000|2025-04-23 14:40:00|11903.6|11899.6|11912.9|11908.9|11912.9|11908.9|11900.4|11896.4|1864
1745419500000|2025-04-23 14:45:00|11909.8|11905.8|11919.2|11915.2|11922.3|11918.3|11900.4|11896.4|1680
1745419800000|2025-04-23 14:50:00|11922.3|11918.3|11931.7|11927.7|11934.8|11930.8|11922.3|11918.3|1603
1745420100000|2025-04-23 14:55:00|11928.6|11924.6|11925.4|11921.4|11937.9|11933.9|11919.2|11915.2|1252
1745420400000|2025-04-23 15:00:00|11922.3|11918.3|11909.8|11905.8|11928.6|11924.6|11903.6|11899.6|2247
1745420700000|2025-04-23 15:05:00|11911.4|11907.4|11900.4|11896.4|11912.9|11908.9|11900.4|11896.4|1029
1745421000000|2025-04-23 15:10:00|11903.6|11899.6|11916.1|11912.1|11916.1|11912.1|11903.6|11899.6|884
1745421300000|2025-04-23 15:15:00|11914.5|11910.5|11922.3|11918.3|11922.3|11918.3|11912.9|11908.9|1067
1745421600000|2025-04-23 15:20:00|11925.4|11921.4|11884.8|11880.8|11925.4|11921.4|11884.8|11880.8|2133
1745421900000|2025-04-23 15:25:00|11887.9|11883.9|11897.3|11893.3|11897.3|11893.3|11881.7|11877.7|2702
1745422200000|2025-04-23 15:30:00|11900.4|11896.4|11887.9|11883.9|11900.4|11896.4|11884.8|11880.8|1236
1745422500000|2025-04-23 15:35:00|11891.1|11887.1|11900.4|11896.4|11906.7|11902.7|11891.1|11887.1|1217
1745422800000|2025-04-23 15:40:00|11897.3|11893.3|11894.2|11890.2|11906.7|11902.7|11891.1|11887.1|1031
1745423100000|2025-04-23 15:45:00|11891.1|11887.1|11878.6|11874.6|11903.6|11899.6|11875.4|11871.4|1172
1745423400000|2025-04-23 15:50:00|11881.7|11877.7|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|1123
1745423700000|2025-04-23 15:55:00|11884.8|11880.8|11891.1|11887.1|11900.4|11896.4|11881.7|11877.7|848
1745424000000|2025-04-23 16:00:00|11887.9|11883.9|11856.7|11852.7|11891.1|11887.1|11856.7|11852.7|2288
1745424300000|2025-04-23 16:05:00|11858.3|11854.3|11841.1|11837.1|11859.8|11855.8|11841.1|11837.1|1728
1745424600000|2025-04-23 16:10:00|11844.2|11840.2|11831.7|11827.7|11847.3|11843.3|11828.6|11824.6|2003
1745424900000|2025-04-23 16:15:00|11828.6|11824.6|11822.3|11818.3|11837.9|11833.9|11819.2|11815.2|1935
1745425200000|2025-04-23 16:20:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11816.1|11812.1|1492
1745425500000|2025-04-23 16:25:00|11828.6|11824.6|11822.3|11818.3|11828.6|11824.6|11816.1|11812.1|1152
1745425800000|2025-04-23 16:30:00|11825.4|11821.4|11844.2|11840.2|11844.2|11840.2|11825.4|11821.4|1914
1745426100000|2025-04-23 16:35:00|11845.8|11841.8|11834.8|11830.8|11847.3|11843.3|11831.7|11827.7|934
1745426400000|2025-04-23 16:40:00|11831.7|11827.7|11837.9|11833.9|11841.1|11837.1|11828.6|11824.6|908
1745426700000|2025-04-23 16:45:00|11834.8|11830.8|11847.3|11843.3|11847.3|11843.3|11834.8|11830.8|1166
1745427000000|2025-04-23 16:50:00|11844.2|11840.2|11841.1|11837.1|11847.3|11843.3|11837.9|11833.9|1011
1745427300000|2025-04-23 16:55:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11828.6|11824.6|869
1745427600000|2025-04-23 17:00:00|11841.1|11837.1|11844.2|11840.2|11847.3|11843.3|11830.1|11826.1|1034
1745427900000|2025-04-23 17:05:00|11847.3|11843.3|11859.8|11855.8|11862.9|11858.9|11847.3|11843.3|1346
1745428200000|2025-04-23 17:10:00|11862.9|11858.9|11856.7|11852.7|11866.1|11862.1|11853.6|11849.6|918
1745428500000|2025-04-23 17:15:00|11855.1|11851.1|11859.8|11855.8|11859.8|11855.8|11850.4|11846.4|787
1745428800000|2025-04-23 17:20:00|11856.7|11852.7|11847.3|11843.3|11866.1|11862.1|11844.2|11840.2|1169
1745429100000|2025-04-23 17:25:00|11850.4|11846.4|11856.7|11852.7|11856.7|11852.7|11847.3|11843.3|546
1745429400000|2025-04-23 17:30:00|11853.6|11849.6|11847.3|11843.3|11859.8|11855.8|11844.2|11840.2|796
1745429700000|2025-04-23 17:35:00|11844.2|11840.2|11850.4|11846.4|11853.6|11849.6|11844.2|11840.2|493
1745430000000|2025-04-23 17:40:00|11847.3|11843.3|11841.1|11837.1|11850.4|11846.4|11837.9|11833.9|784
1745430300000|2025-04-23 17:45:00|11844.2|11840.2|11831.7|11827.7|11844.2|11840.2|11828.6|11824.6|938
1745430600000|2025-04-23 17:50:00|11828.6|11824.6|11828.6|11824.6|11834.8|11830.8|11825.4|11821.4|561
1745430900000|2025-04-23 17:55:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|385
1745431200000|2025-04-23 18:00:00|11830.1|11826.1|11828.6|11824.6|11834.8|11830.8|11822.3|11818.3|675
1745431500000|2025-04-23 18:05:00|11825.4|11821.4|11828.6|11824.6|11831.7|11827.7|11819.2|11815.2|816
1745431800000|2025-04-23 18:10:00|11830.1|11826.1|11816.1|11812.1|11831.7|11827.7|11812.9|11808.9|493
1745432100000|2025-04-23 18:15:00|11819.2|11815.2|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|777
1745432400000|2025-04-23 18:20:00|11812.9|11808.9|11806.7|11802.7|11816.1|11812.1|11805.1|11801.1|1000
1745432700000|2025-04-23 18:25:00|11808.3|11804.3|11819.2|11815.2|11819.2|11815.2|11808.3|11804.3|1127
1745433000000|2025-04-23 18:30:00|11822.3|11818.3|11819.2|11815.2|11828.6|11824.6|11819.2|11815.2|914
1745433300000|2025-04-23 18:35:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|541
1745433600000|2025-04-23 18:40:00|11816.1|11812.1|11822.3|11818.3|11822.3|11818.3|11816.1|11812.1|349
1745433900000|2025-04-23 18:45:00|11819.2|11815.2|11819.2|11815.2|11825.4|11821.4|11816.1|11812.1|732
1745434200000|2025-04-23 18:50:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|434
1745434500000|2025-04-23 18:55:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|1988
1745434800000|2025-04-23 19:00:00|11819.2|11815.2|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|728
1745435100000|2025-04-23 19:05:00|11825.4|11821.4|11819.2|11815.2|11828.6|11824.6|11819.2|11815.2|313
1745435400000|2025-04-23 19:10:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|208
1745435700000|2025-04-23 19:15:00|11828.6|11824.6|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|975
1745436000000|2025-04-23 19:20:00|11828.6|11824.6|11822.3|11818.3|11828.6|11824.6|11822.3|11818.3|440
1745436300000|2025-04-23 19:25:00|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|545
1745436600000|2025-04-23 19:30:00|11816.1|11812.1|11828.6|11824.6|11828.6|11824.6|11816.1|11812.1|620
1745436900000|2025-04-23 19:35:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|1017
1745437200000|2025-04-23 19:40:00|11831.7|11827.7|11825.4|11821.4|11831.7|11827.7|11822.3|11818.3|572
1745437500000|2025-04-23 19:45:00|11828.6|11824.6|11822.3|11818.3|11828.6|11824.6|11822.3|11818.3|528
1745437800000|2025-04-23 19:50:00|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|501
1745438100000|2025-04-23 19:55:00|11816.1|11812.1|11831.7|11827.7|11831.7|11827.7|11812.9|11808.9|2826
1745438400000|2025-04-23 20:00:00|11834.8|11830.8|11816.1|11812.1|11834.8|11830.8|11816.1|11812.1|3147
1745438700000|2025-04-23 20:05:00|11819.2|11815.2|11825.4|11821.4|11825.4|11821.4|11819.2|11815.2|724
1745439000000|2025-04-23 20:10:00|11822.3|11818.3|11828.6|11824.6|11831.7|11827.7|11822.3|11818.3|1013
1745439300000|2025-04-23 20:15:00|11831.7|11827.7|11819.2|11815.2|11834.8|11830.8|11816.1|11812.1|1779
1745439600000|2025-04-23 20:20:00|11817.6|11813.6|11816.1|11812.1|11819.2|11815.2|11809.8|11805.8|911
1745439900000|2025-04-23 20:25:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11816.1|11812.1|318
1745440200000|2025-04-23 20:30:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|679
1745440500000|2025-04-23 20:35:00|11825.4|11821.4|11834.8|11830.8|11837.9|11833.9|11825.4|11821.4|714
1745440800000|2025-04-23 20:40:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|428
1745441100000|2025-04-23 20:45:00|11831.7|11827.7|11825.4|11821.4|11831.7|11827.7|11822.3|11818.3|261
1745441400000|2025-04-23 20:50:00|11823.9|11819.9|11834.8|11830.8|11834.8|11830.8|11823.9|11819.9|541
1745441700000|2025-04-23 20:55:00|11831.7|11827.7|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|279
1745445600000|2025-04-23 22:00:00|11847.3|11843.3|11837.9|11833.9|11847.3|11843.3|11837.9|11833.9|95
1745445900000|2025-04-23 22:05:00|11836.4|11832.4|11844.2|11840.2|11844.2|11840.2|11836.4|11832.4|60
1745446200000|2025-04-23 22:10:00|11842.6|11838.6|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|41
1745446500000|2025-04-23 22:15:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|57
1745446800000|2025-04-23 22:20:00|11844.2|11840.2|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|49
1745447100000|2025-04-23 22:25:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|25
1745447400000|2025-04-23 22:30:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|123
1745447700000|2025-04-23 22:35:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|28
1745448000000|2025-04-23 22:40:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|5
1745448300000|2025-04-23 22:45:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|90
1745448600000|2025-04-23 22:50:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|33
1745448900000|2025-04-23 22:55:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|125
1745449200000|2025-04-23 23:00:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|81
1745449500000|2025-04-23 23:05:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|28
1745449800000|2025-04-23 23:10:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11
1745450100000|2025-04-23 23:15:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|9
1745450400000|2025-04-23 23:20:00|11845.8|11841.8|11841.1|11837.1|11845.8|11841.8|11841.1|11837.1|36
1745450700000|2025-04-23 23:25:00|11839.5|11835.5|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|36
1745451000000|2025-04-23 23:30:00|11841.1|11837.1|11837.9|11833.9|11842.6|11838.6|11837.9|11833.9|22
1745451300000|2025-04-23 23:35:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|34
1745451600000|2025-04-23 23:40:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|23
1745451900000|2025-04-23 23:45:00|11845.8|11841.8|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|79
1745452200000|2025-04-23 23:50:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|27
1745452500000|2025-04-23 23:55:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|67
1745452800000|2025-04-24 00:00:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|96
1745453100000|2025-04-24 00:05:00|11856.7|11852.7|11866.1|11862.1|11866.1|11862.1|11856.7|11852.7|199
1745453400000|2025-04-24 00:10:00|11869.2|11865.2|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|162
1745453700000|2025-04-24 00:15:00|11873.9|11869.9|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|174
1745454000000|2025-04-24 00:20:00|11875.4|11871.4|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|117
1745454300000|2025-04-24 00:25:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|113
1745454600000|2025-04-24 00:30:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|118
1745454900000|2025-04-24 00:35:00|11877|11873|11869.2|11865.2|11878.6|11874.6|11869.2|11865.2|102
1745455200000|2025-04-24 00:40:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|124
1745455500000|2025-04-24 00:45:00|11869.2|11865.2|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|127
1745455800000|2025-04-24 00:50:00|11873.9|11869.9|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|144
1745456100000|2025-04-24 00:55:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|60
1745456400000|2025-04-24 01:00:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|72
1745456700000|2025-04-24 01:05:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|41
1745457000000|2025-04-24 01:10:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|220
1745457300000|2025-04-24 01:15:00|11873.9|11869.9|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|107
1745457600000|2025-04-24 01:20:00|11877|11873|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|67
1745457900000|2025-04-24 01:25:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|68
1745458200000|2025-04-24 01:30:00|11873.9|11869.9|11878.6|11874.6|11878.6|11874.6|11873.9|11869.9|47
1745458500000|2025-04-24 01:35:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|141
1745458800000|2025-04-24 01:40:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|243
1745459100000|2025-04-24 01:45:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|107
1745459400000|2025-04-24 01:50:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|140
1745459700000|2025-04-24 01:55:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|67
1745460000000|2025-04-24 02:00:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|36
1745460300000|2025-04-24 02:05:00|11880.1|11876.1|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|165
1745460600000|2025-04-24 02:10:00|||||||||22
1745460900000|2025-04-24 02:15:00|11880.1|11876.1|11884.8|11880.8|11884.8|11880.8|11880.1|11876.1|84
1745461200000|2025-04-24 02:20:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11880.1|11876.1|162
1745461500000|2025-04-24 02:25:00|||||||||10
1745461800000|2025-04-24 02:30:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|27
1745462100000|2025-04-24 02:35:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|156
1745462400000|2025-04-24 02:40:00|11880.1|11876.1|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|43
1745462700000|2025-04-24 02:45:00|11880.1|11876.1|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|71
1745463000000|2025-04-24 02:50:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11880.1|11876.1|43
1745463300000|2025-04-24 02:55:00|||||||||4
1745463600000|2025-04-24 03:00:00|11883.3|11879.3|11881.7|11877.7|11883.3|11879.3|11881.7|11877.7|61
1745463900000|2025-04-24 03:05:00|||||||||17
1745464200000|2025-04-24 03:10:00|11880.1|11876.1|11880.1|11876.1|11880.1|11876.1|11880.1|11876.1|16
1745464500000|2025-04-24 03:15:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|57
1745464800000|2025-04-24 03:20:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|76
1745465100000|2025-04-24 03:25:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|47
1745465400000|2025-04-24 03:30:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|33
1745465700000|2025-04-24 03:35:00|11880.1|11876.1|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|51
1745466000000|2025-04-24 03:40:00|11877|11873|11875.4|11871.4|11877|11873|11875.4|11871.4|16
1745466300000|2025-04-24 03:45:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|31
1745466600000|2025-04-24 03:50:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|95
1745466900000|2025-04-24 03:55:00|11877|11873|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|69
1745467200000|2025-04-24 04:00:00|||||||||44
1745467500000|2025-04-24 04:05:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|113
1745467800000|2025-04-24 04:10:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|116
1745468100000|2025-04-24 04:15:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|64
1745468400000|2025-04-24 04:20:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|14
1745468700000|2025-04-24 04:25:00|11883.3|11879.3|11884.8|11880.8|11884.8|11880.8|11883.3|11879.3|20
1745469000000|2025-04-24 04:30:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|113
1745469300000|2025-04-24 04:35:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|87
1745469600000|2025-04-24 04:40:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|57
1745469900000|2025-04-24 04:45:00|11883.3|11879.3|11884.8|11880.8|11884.8|11880.8|11883.3|11879.3|44
1745470200000|2025-04-24 04:50:00|||||||||7
1745470500000|2025-04-24 04:55:00|||||||||9
1745470800000|2025-04-24 05:00:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|34
1745471100000|2025-04-24 05:05:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|42
1745471400000|2025-04-24 05:10:00|11880.1|11876.1|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|61
1745471700000|2025-04-24 05:15:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|59
1745472000000|2025-04-24 05:20:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|28
1745472300000|2025-04-24 05:25:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|92
1745472600000|2025-04-24 05:30:00|11886.4|11882.4|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|77
1745472900000|2025-04-24 05:35:00|11880.1|11876.1|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|52
1745473200000|2025-04-24 05:40:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|33
1745473500000|2025-04-24 05:45:00|11877|11873|11869.2|11865.2|11878.6|11874.6|11869.2|11865.2|97
1745473800000|2025-04-24 05:50:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|75
1745474100000|2025-04-24 05:55:00|11873.9|11869.9|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|23
1745474400000|2025-04-24 06:00:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|92
1745474700000|2025-04-24 06:05:00|11873.9|11869.9|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|63
1745475000000|2025-04-24 06:10:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|88
1745475300000|2025-04-24 06:15:00|11877|11873|11872.3|11868.3|11877|11873|11869.2|11865.2|171
1745475600000|2025-04-24 06:20:00|11873.9|11869.9|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|103
1745475900000|2025-04-24 06:25:00|11866.1|11862.1|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|102
1745476200000|2025-04-24 06:30:00|11866.1|11862.1|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|47
1745476500000|2025-04-24 06:35:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11862.9|11858.9|162
1745476800000|2025-04-24 06:40:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|75
1745477100000|2025-04-24 06:45:00|11869.2|11865.2|11862.9|11858.9|11872.3|11868.3|11859.8|11855.8|134
1745477400000|2025-04-24 06:50:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|178
1745477700000|2025-04-24 06:55:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|40
1745478000000|2025-04-24 07:00:00|11867.6|11863.6|11856.7|11852.7|11872.3|11868.3|11856.7|11852.7|177
1745478300000|2025-04-24 07:05:00|11859.8|11855.8|11866.1|11862.1|11869.2|11865.2|11856.7|11852.7|387
1745478600000|2025-04-24 07:10:00|11862.9|11858.9|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|143
1745478900000|2025-04-24 07:15:00|11867.6|11863.6|11859.8|11855.8|11867.6|11863.6|11856.7|11852.7|171
1745479200000|2025-04-24 07:20:00|11861.4|11857.4|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|227
1745479500000|2025-04-24 07:25:00|11858.3|11854.3|11866.1|11862.1|11866.1|11862.1|11856.7|11852.7|225
1745479800000|2025-04-24 07:30:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|139
1745480100000|2025-04-24 07:35:00|||||||||23
1745480400000|2025-04-24 07:40:00|11862.9|11858.9|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|158
1745480700000|2025-04-24 07:45:00|11862.9|11858.9|11853.6|11849.6|11862.9|11858.9|11850.4|11846.4|144
1745481000000|2025-04-24 07:50:00|11850.4|11846.4|11859.8|11855.8|11861.4|11857.4|11850.4|11846.4|201
1745481300000|2025-04-24 07:55:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|95
1745481600000|2025-04-24 08:00:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|456
1745481900000|2025-04-24 08:05:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|252
1745482200000|2025-04-24 08:10:00|11845.8|11841.8|11856.7|11852.7|11856.7|11852.7|11844.2|11840.2|158
1745482500000|2025-04-24 08:15:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|143
1745482800000|2025-04-24 08:20:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|243
1745483100000|2025-04-24 08:25:00|11859.8|11855.8|11869.2|11865.2|11872.3|11868.3|11856.7|11852.7|222
1745483400000|2025-04-24 08:30:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|191
1745483700000|2025-04-24 08:35:00|11872.3|11868.3|11869.2|11865.2|11878.6|11874.6|11869.2|11865.2|450
1745484000000|2025-04-24 08:40:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11862.9|11858.9|162
1745484300000|2025-04-24 08:45:00|11875.4|11871.4|11875.4|11871.4|11880.1|11876.1|11875.4|11871.4|76
1745484600000|2025-04-24 08:50:00|11878.6|11874.6|11884.8|11880.8|11887.9|11883.9|11878.6|11874.6|553
1745484900000|2025-04-24 08:55:00|11886.4|11882.4|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|182
1745485200000|2025-04-24 09:00:00|11887.9|11883.9|11894.2|11890.2|11897.3|11893.3|11887.9|11883.9|484
1745485500000|2025-04-24 09:05:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11884.8|11880.8|826
1745485800000|2025-04-24 09:10:00|||||||||99
1745486100000|2025-04-24 09:15:00|11889.5|11885.5|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|135
1745486400000|2025-04-24 09:20:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|225
1745486700000|2025-04-24 09:25:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|33
1745487000000|2025-04-24 09:30:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|74
1745487300000|2025-04-24 09:35:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|140
1745487600000|2025-04-24 09:40:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|173
1745487900000|2025-04-24 09:45:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|127
1745488200000|2025-04-24 09:50:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|50
1745488500000|2025-04-24 09:55:00|11884.8|11880.8|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|99
1745488800000|2025-04-24 10:00:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|105
1745489100000|2025-04-24 10:05:00|11873.9|11869.9|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|75
1745489400000|2025-04-24 10:10:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|62
1745489700000|2025-04-24 10:15:00|11877|11873|11884.8|11880.8|11884.8|11880.8|11875.4|11871.4|103
1745490000000|2025-04-24 10:20:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|160
1745490300000|2025-04-24 10:25:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|52
1745490600000|2025-04-24 10:30:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|105
1745490900000|2025-04-24 10:35:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|86
1745491200000|2025-04-24 10:40:00|11881.7|11877.7|11869.2|11865.2|11881.7|11877.7|11869.2|11865.2|259
1745491500000|2025-04-24 10:45:00|11870.8|11866.8|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|149
1745491800000|2025-04-24 10:50:00|11873.9|11869.9|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|196
1745492100000|2025-04-24 10:55:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|138
1745492400000|2025-04-24 11:00:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|355
1745492700000|2025-04-24 11:05:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|270
1745493000000|2025-04-24 11:10:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|153
1745493300000|2025-04-24 11:15:00|11872.3|11868.3|11887.9|11883.9|11894.2|11890.2|11872.3|11868.3|651
1745493600000|2025-04-24 11:20:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|257
1745493900000|2025-04-24 11:25:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|372
1745494200000|2025-04-24 11:30:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11881.7|11877.7|212
1745494500000|2025-04-24 11:35:00|11884.8|11880.8|11891.1|11887.1|11891.1|11887.1|11878.6|11874.6|469
1745494800000|2025-04-24 11:40:00|11894.2|11890.2|11900.4|11896.4|11903.6|11899.6|11891.1|11887.1|925
1745495100000|2025-04-24 11:45:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|371
1745495400000|2025-04-24 11:50:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|963
1745495700000|2025-04-24 11:55:00|11897.3|11893.3|11891.1|11887.1|11900.4|11896.4|11891.1|11887.1|907
1745496000000|2025-04-24 12:00:00|11894.2|11890.2|11878.6|11874.6|11894.2|11890.2|11878.6|11874.6|688
1745496300000|2025-04-24 12:05:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11878.6|11874.6|541
1745496600000|2025-04-24 12:10:00|11886.4|11882.4|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|985
1745496900000|2025-04-24 12:15:00|11894.2|11890.2|11884.8|11880.8|11894.2|11890.2|11881.7|11877.7|760
1745497200000|2025-04-24 12:20:00|11881.7|11877.7|11894.2|11890.2|11894.2|11890.2|11881.7|11877.7|1466
1745497500000|2025-04-24 12:25:00|11891.1|11887.1|11892.6|11888.6|11897.3|11893.3|11887.9|11883.9|969
1745497800000|2025-04-24 12:30:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11878.6|11874.6|1611
1745498100000|2025-04-24 12:35:00|11887.9|11883.9|11919.2|11915.2|11919.2|11915.2|11884.8|11880.8|1488
1745498400000|2025-04-24 12:40:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11909.8|11905.8|1282
1745498700000|2025-04-24 12:45:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|1071
1745499000000|2025-04-24 12:50:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11909.8|11905.8|810
1745499300000|2025-04-24 12:55:00|11925.4|11921.4|11919.2|11915.2|11928.6|11924.6|11916.1|11912.1|594
1745499600000|2025-04-24 13:00:00|11916.1|11912.1|11922.3|11918.3|11931.7|11927.7|11916.1|11912.1|856
1745499900000|2025-04-24 13:05:00|11925.4|11921.4|11919.2|11915.2|11927|11923|11909.8|11905.8|715
1745500200000|2025-04-24 13:10:00|11916.1|11912.1|11928.6|11924.6|11931.7|11927.7|11916.1|11912.1|1006
1745500500000|2025-04-24 13:15:00|11930.1|11926.1|11928.6|11924.6|11941.1|11937.1|11922.3|11918.3|965
1745500800000|2025-04-24 13:20:00|11925.4|11921.4|11925.4|11921.4|11937.9|11933.9|11922.3|11918.3|831
1745501100000|2025-04-24 13:25:00|11928.6|11924.6|11916.1|11912.1|11931.7|11927.7|11912.9|11908.9|855
1745501400000|2025-04-24 13:30:00|11912.9|11908.9|11912.9|11908.9|11919.2|11915.2|11908.3|11904.3|832
1745501700000|2025-04-24 13:35:00|11909.8|11905.8|11906.7|11902.7|11919.2|11915.2|11906.7|11902.7|983
1745502000000|2025-04-24 13:40:00|11903.6|11899.6|11894.2|11890.2|11903.6|11899.6|11894.2|11890.2|1430
1745502300000|2025-04-24 13:45:00|11897.3|11893.3|11903.6|11899.6|11916.1|11912.1|11894.2|11890.2|1230
1745502600000|2025-04-24 13:50:00|11900.4|11896.4|11897.3|11893.3|11909.8|11905.8|11897.3|11893.3|551
1745502900000|2025-04-24 13:55:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|767
1745503200000|2025-04-24 14:00:00|11897.3|11893.3|11909.8|11905.8|11912.9|11908.9|11894.2|11890.2|994
1745503500000|2025-04-24 14:05:00|11912.9|11908.9|11919.2|11915.2|11919.2|11915.2|11903.6|11899.6|727
1745503800000|2025-04-24 14:10:00|11922.3|11918.3|11906.7|11902.7|11922.3|11918.3|11906.7|11902.7|762
1745504100000|2025-04-24 14:15:00|11905.1|11901.1|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|558
1745504400000|2025-04-24 14:20:00|11906.7|11902.7|11916.1|11912.1|11919.2|11915.2|11906.7|11902.7|819
1745504700000|2025-04-24 14:25:00|11912.9|11908.9|11928.6|11924.6|11931.7|11927.7|11911.4|11907.4|841
1745505000000|2025-04-24 14:30:00|11925.4|11921.4|11934.8|11930.8|11934.8|11930.8|11925.4|11921.4|495
1745505300000|2025-04-24 14:35:00|11931.7|11927.7|11934.8|11930.8|11937.9|11933.9|11928.6|11924.6|591
1745505600000|2025-04-24 14:40:00|11937.9|11933.9|11923.9|11919.9|11941.1|11937.1|11922.3|11918.3|1036
1745505900000|2025-04-24 14:45:00|11925.4|11921.4|11912.9|11908.9|11928.6|11924.6|11912.9|11908.9|729
1745506200000|2025-04-24 14:50:00|11909.8|11905.8|11897.3|11893.3|11909.8|11905.8|11897.3|11893.3|1470
1745506500000|2025-04-24 14:55:00|11894.2|11890.2|11881.7|11877.7|11894.2|11890.2|11881.7|11877.7|1440
1745506800000|2025-04-24 15:00:00|11884.8|11880.8|11900.4|11896.4|11906.7|11902.7|11884.8|11880.8|1488
1745507100000|2025-04-24 15:05:00|11898.9|11894.9|11903.6|11899.6|11912.9|11908.9|11897.3|11893.3|645
1745507400000|2025-04-24 15:10:00|11906.7|11902.7|11916.1|11912.1|11916.1|11912.1|11903.6|11899.6|813
1745507700000|2025-04-24 15:15:00|11914.5|11910.5|11912.9|11908.9|11922.3|11918.3|11909.8|11905.8|698
1745508000000|2025-04-24 15:20:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|408
1745508300000|2025-04-24 15:25:00|11912.9|11908.9|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|871
1745508600000|2025-04-24 15:30:00|11908.3|11904.3|11909.8|11905.8|11909.8|11905.8|11905.1|11901.1|440
1745508900000|2025-04-24 15:35:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11911.4|11907.4|336
1745509200000|2025-04-24 15:40:00|11916.1|11912.1|11900.4|11896.4|11916.1|11912.1|11897.3|11893.3|970
1745509500000|2025-04-24 15:45:00|11897.3|11893.3|11891.1|11887.1|11903.6|11899.6|11891.1|11887.1|807
1745509800000|2025-04-24 15:50:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11881.7|11877.7|872
1745510100000|2025-04-24 15:55:00|11891.1|11887.1|11897.3|11893.3|11900.4|11896.4|11891.1|11887.1|623
1745510400000|2025-04-24 16:00:00|11900.4|11896.4|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|740
1745510700000|2025-04-24 16:05:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|665
1745511000000|2025-04-24 16:10:00|11903.6|11899.6|11906.7|11902.7|11908.3|11904.3|11903.6|11899.6|372
1745511300000|2025-04-24 16:15:00|11903.6|11899.6|11916.1|11912.1|11919.2|11915.2|11903.6|11899.6|581
1745511600000|2025-04-24 16:20:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|682
1745511900000|2025-04-24 16:25:00|11919.2|11915.2|11922.3|11918.3|11928.6|11924.6|11919.2|11915.2|1192
1745512200000|2025-04-24 16:30:00|11919.2|11915.2|11925.4|11921.4|11928.6|11924.6|11919.2|11915.2|166
1745512500000|2025-04-24 16:35:00|11922.3|11918.3|11934.8|11930.8|11934.8|11930.8|11919.2|11915.2|513
1745512800000|2025-04-24 16:40:00|11937.9|11933.9|11941.1|11937.1|11947.3|11943.3|11934.8|11930.8|1275
1745513100000|2025-04-24 16:45:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11934.8|11930.8|720
1745513400000|2025-04-24 16:50:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|715
1745513700000|2025-04-24 16:55:00|11941.1|11937.1|11934.8|11930.8|11944.2|11940.2|11934.8|11930.8|993
1745514000000|2025-04-24 17:00:00|11936.4|11932.4|11944.2|11940.2|11944.2|11940.2|11934.8|11930.8|644
1745514300000|2025-04-24 17:05:00|11941.1|11937.1|11939.5|11935.5|11947.3|11943.3|11937.9|11933.9|499
1745514600000|2025-04-24 17:10:00|11937.9|11933.9|11934.8|11930.8|11939.5|11935.5|11931.7|11927.7|285
1745514900000|2025-04-24 17:15:00|11937.9|11933.9|11931.7|11927.7|11944.2|11940.2|11930.1|11926.1|1065
1745515200000|2025-04-24 17:20:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11931.7|11927.7|567
1745515500000|2025-04-24 17:25:00|11939.5|11935.5|11939.5|11935.5|11944.2|11940.2|11934.8|11930.8|537
1745515800000|2025-04-24 17:30:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|591
1745516100000|2025-04-24 17:35:00|11947.3|11943.3|11950.4|11946.4|11953.6|11949.6|11944.2|11940.2|537
1745516400000|2025-04-24 17:40:00|11953.6|11949.6|11944.2|11940.2|11956.7|11952.7|11941.1|11937.1|1216
1745516700000|2025-04-24 17:45:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|332
1745517000000|2025-04-24 17:50:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|632
1745517300000|2025-04-24 17:55:00|11953.6|11949.6|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|1126
1745517600000|2025-04-24 18:00:00|11952|11948|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|534
1745517900000|2025-04-24 18:05:00|11952|11948|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|518
1745518200000|2025-04-24 18:10:00|11955.1|11951.1|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|689
1745518500000|2025-04-24 18:15:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11950.4|11946.4|1047
1745518800000|2025-04-24 18:20:00|11953.6|11949.6|11947.3|11943.3|11956.7|11952.7|11947.3|11943.3|512
1745519100000|2025-04-24 18:25:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|443
1745519400000|2025-04-24 18:30:00|11939.5|11935.5|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|435
1745519700000|2025-04-24 18:35:00|11934.8|11930.8|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|597
1745520000000|2025-04-24 18:40:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|266
1745520300000|2025-04-24 18:45:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|179
1745520600000|2025-04-24 18:50:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|383
1745520900000|2025-04-24 18:55:00|11947.3|11943.3|11950.4|11946.4|11956.7|11952.7|11947.3|11943.3|1879
1745521200000|2025-04-24 19:00:00|11953.6|11949.6|11944.2|11940.2|11953.6|11949.6|11944.2|11940.2|1079
1745521500000|2025-04-24 19:05:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|796
1745521800000|2025-04-24 19:10:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|322
1745522100000|2025-04-24 19:15:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|807
1745522400000|2025-04-24 19:20:00|11947.3|11943.3|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|664
1745522700000|2025-04-24 19:25:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|400
1745523000000|2025-04-24 19:30:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|311
1745523300000|2025-04-24 19:35:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|228
1745523600000|2025-04-24 19:40:00|11947.3|11943.3|11950.4|11946.4|11956.7|11952.7|11947.3|11943.3|712
1745523900000|2025-04-24 19:45:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|711
1745524200000|2025-04-24 19:50:00|11950.4|11946.4|11947.3|11943.3|11953.6|11949.6|11944.2|11940.2|1290
1745524500000|2025-04-24 19:55:00|11944.2|11940.2|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|3267
1745524800000|2025-04-24 20:00:00|11947.3|11943.3|11950.4|11946.4|11956.7|11952.7|11937.9|11933.9|2415
1745525100000|2025-04-24 20:05:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|644
1745525400000|2025-04-24 20:10:00|11950.4|11946.4|11947.3|11943.3|11956.7|11952.7|11947.3|11943.3|708
1745525700000|2025-04-24 20:15:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|598
1745526000000|2025-04-24 20:20:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11941.1|11937.1|716
1745526300000|2025-04-24 20:25:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|1181
1745526600000|2025-04-24 20:30:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|702
1745526900000|2025-04-24 20:35:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|302
1745527200000|2025-04-24 20:40:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|237
1745527500000|2025-04-24 20:45:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11927|11923|505
1745527800000|2025-04-24 20:50:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|368
1745528100000|2025-04-24 20:55:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|491
1745532000000|2025-04-24 22:00:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|156
1745532300000|2025-04-24 22:05:00|11927|11923|11928.6|11924.6|11931.7|11927.7|11923.9|11919.9|46
1745532600000|2025-04-24 22:10:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|30
1745532900000|2025-04-24 22:15:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|16
1745533200000|2025-04-24 22:20:00|11936.4|11932.4|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|24
1745533500000|2025-04-24 22:25:00|11942.6|11938.6|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|50
1745533800000|2025-04-24 22:30:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|46
1745534100000|2025-04-24 22:35:00|11939.5|11935.5|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|22
1745534400000|2025-04-24 22:40:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|26
1745534700000|2025-04-24 22:45:00|11936.4|11932.4|11937.9|11933.9|11937.9|11933.9|11936.4|11932.4|2
1745535000000|2025-04-24 22:50:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|19
1745535300000|2025-04-24 22:55:00|11939.5|11935.5|11939.5|11935.5|11941.1|11937.1|11937.9|11933.9|8
1745535600000|2025-04-24 23:00:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|7
1745535900000|2025-04-24 23:05:00|||||||||1
1745536200000|2025-04-24 23:10:00|11931.7|11927.7|11933.3|11929.3|11934.8|11930.8|11931.7|11927.7|11
1745536500000|2025-04-24 23:15:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|7
1745536800000|2025-04-24 23:20:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|10
1745537100000|2025-04-24 23:25:00|11930.1|11926.1|11931.7|11927.7|11931.7|11927.7|11930.1|11926.1|39
1745537400000|2025-04-24 23:30:00|11933.3|11929.3|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|6
1745537700000|2025-04-24 23:35:00|||||||||25
1745538000000|2025-04-24 23:40:00|11933.3|11929.3|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|50
1745538300000|2025-04-24 23:45:00|11931.7|11927.7|11930.1|11926.1|11931.7|11927.7|11928.6|11924.6|17
1745538600000|2025-04-24 23:50:00|11928.6|11924.6|11927|11923|11931.7|11927.7|11925.4|11921.4|50
1745538900000|2025-04-24 23:55:00|11925.4|11921.4|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|93
1745539200000|2025-04-25 00:00:00|11920.8|11916.8|11931.7|11927.7|11931.7|11927.7|11920.8|11916.8|135
1745539500000|2025-04-25 00:05:00|||||||||8
1745539800000|2025-04-25 00:10:00|11934.8|11930.8|11925.4|11921.4|11934.8|11930.8|11925.4|11921.4|62
1745540100000|2025-04-25 00:15:00|11928.6|11924.6|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|59
1745540400000|2025-04-25 00:20:00|11920.8|11916.8|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|41
1745540700000|2025-04-25 00:25:00|11920.8|11916.8|11922.3|11918.3|11923.9|11919.9|11919.2|11915.2|125
1745541000000|2025-04-25 00:30:00|11920.8|11916.8|11919.2|11915.2|11920.8|11916.8|11916.1|11912.1|70
1745541300000|2025-04-25 00:35:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|25
1745541600000|2025-04-25 00:40:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|141
1745541900000|2025-04-25 00:45:00|11906.7|11902.7|11909.8|11905.8|11911.4|11907.4|11906.7|11902.7|47
1745542200000|2025-04-25 00:50:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|109
1745542500000|2025-04-25 00:55:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11
1745542800000|2025-04-25 01:00:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|34
1745543100000|2025-04-25 01:05:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|59
1745543400000|2025-04-25 01:10:00|11914.5|11910.5|11917.6|11913.6|11919.2|11915.2|11914.5|11910.5|46
1745543700000|2025-04-25 01:15:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|34
1745544000000|2025-04-25 01:20:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|49
1745544300000|2025-04-25 01:25:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|76
1745544600000|2025-04-25 01:30:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11927|11923|91
1745544900000|2025-04-25 01:35:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|36
1745545200000|2025-04-25 01:40:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|77
1745545500000|2025-04-25 01:45:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|19
1745545800000|2025-04-25 01:50:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|108
1745546100000|2025-04-25 01:55:00|11927|11923|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|45
1745546400000|2025-04-25 02:00:00|11930.1|11926.1|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|57
1745546700000|2025-04-25 02:05:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|54
1745547000000|2025-04-25 02:10:00|11927|11923|11925.4|11921.4|11927|11923|11925.4|11921.4|30
1745547300000|2025-04-25 02:15:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|42
1745547600000|2025-04-25 02:20:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11923.9|11919.9|114
1745547900000|2025-04-25 02:25:00|11927|11923|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|21
1745548200000|2025-04-25 02:30:00|11934.8|11930.8|11944.2|11940.2|11944.2|11940.2|11934.8|11930.8|371
1745548500000|2025-04-25 02:35:00|11941.1|11937.1|11937.9|11933.9|11942.6|11938.6|11934.8|11930.8|92
1745548800000|2025-04-25 02:40:00|11936.4|11932.4|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|88
1745549100000|2025-04-25 02:45:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|11
1745549400000|2025-04-25 02:50:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|33
1745549700000|2025-04-25 02:55:00|||||||||27
1745550000000|2025-04-25 03:00:00|11937.9|11933.9|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|55
1745550300000|2025-04-25 03:05:00|||||||||9
1745550600000|2025-04-25 03:10:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|38
1745550900000|2025-04-25 03:15:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|45
1745551200000|2025-04-25 03:20:00|11942.6|11938.6|11941.1|11937.1|11947.3|11943.3|11936.4|11932.4|182
1745551500000|2025-04-25 03:25:00|11942.6|11938.6|11941.1|11937.1|11944.2|11940.2|11939.5|11935.5|35
1745551800000|2025-04-25 03:30:00|11939.5|11935.5|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|108
1745552100000|2025-04-25 03:35:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|159
1745552400000|2025-04-25 03:40:00|11936.4|11932.4|11934.8|11930.8|11936.4|11932.4|11933.3|11929.3|58
1745552700000|2025-04-25 03:45:00|11936.4|11932.4|11931.7|11927.7|11937.9|11933.9|11931.7|11927.7|42
1745553000000|2025-04-25 03:50:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11933.3|11929.3|44
1745553300000|2025-04-25 03:55:00|11933.3|11929.3|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|56
1745553600000|2025-04-25 04:00:00|11933.3|11929.3|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|67
1745553900000|2025-04-25 04:05:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|101
1745554200000|2025-04-25 04:10:00|11933.3|11929.3|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|53
1745554500000|2025-04-25 04:15:00|11933.3|11929.3|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|72
1745554800000|2025-04-25 04:20:00|11936.4|11932.4|11931.7|11927.7|11937.9|11933.9|11931.7|11927.7|71
1745555100000|2025-04-25 04:25:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11933.3|11929.3|42
1745555400000|2025-04-25 04:30:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|50
1745555700000|2025-04-25 04:35:00|11939.5|11935.5|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|135
1745556000000|2025-04-25 04:40:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|110
1745556300000|2025-04-25 04:45:00|11942.6|11938.6|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|1523
1745556600000|2025-04-25 04:50:00|11948.9|11944.9|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|98
1745556900000|2025-04-25 04:55:00|11948.9|11944.9|11956.7|11952.7|11956.7|11952.7|11947.3|11943.3|330
1745557200000|2025-04-25 05:00:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|34
1745557500000|2025-04-25 05:05:00|11955.1|11951.1|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|103
1745557800000|2025-04-25 05:10:00|||||||||8
1745558100000|2025-04-25 05:15:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|85
1745558400000|2025-04-25 05:20:00|11948.9|11944.9|11956.7|11952.7|11956.7|11952.7|11948.9|11944.9|94
1745558700000|2025-04-25 05:25:00|11955.1|11951.1|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|146
1745559000000|2025-04-25 05:30:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|102
1745559300000|2025-04-25 05:35:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|163
1745559600000|2025-04-25 05:40:00|11961.4|11957.4|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|285
1745559900000|2025-04-25 05:45:00|11961.4|11957.4|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|85
1745560200000|2025-04-25 05:50:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|179
1745560500000|2025-04-25 05:55:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|208
1745560800000|2025-04-25 06:00:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|256
1745561100000|2025-04-25 06:05:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|312
1745561400000|2025-04-25 06:10:00|11966.1|11962.1|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|294
1745561700000|2025-04-25 06:15:00|11969.2|11965.2|11981.7|11977.7|11981.7|11977.7|11969.2|11965.2|718
1745562000000|2025-04-25 06:20:00|11984.8|11980.8|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|501
1745562300000|2025-04-25 06:25:00|11991.1|11987.1|11975.4|11971.4|11991.1|11987.1|11972.3|11968.3|362
1745562600000|2025-04-25 06:30:00|11972.3|11968.3|11978.6|11974.6|11981.7|11977.7|11972.3|11968.3|235
1745562900000|2025-04-25 06:35:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|139
1745563200000|2025-04-25 06:40:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|96
1745563500000|2025-04-25 06:45:00|11966.1|11962.1|11964.5|11960.5|11969.2|11965.2|11959.8|11955.8|625
1745563800000|2025-04-25 06:50:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|74
1745564100000|2025-04-25 06:55:00|11964.5|11960.5|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|177
1745564400000|2025-04-25 07:00:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|362
1745564700000|2025-04-25 07:05:00|11961.4|11957.4|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|250
1745565000000|2025-04-25 07:10:00|11969.2|11965.2|11978.6|11974.6|11981.7|11977.7|11969.2|11965.2|358
1745565300000|2025-04-25 07:15:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|389
1745565600000|2025-04-25 07:20:00|11973.9|11969.9|11975.4|11971.4|11978.6|11974.6|11970.8|11966.8|224
1745565900000|2025-04-25 07:25:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|293
1745566200000|2025-04-25 07:30:00|11981.7|11977.7|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|193
1745566500000|2025-04-25 07:35:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|193
1745566800000|2025-04-25 07:40:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|237
1745567100000|2025-04-25 07:45:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|257
1745567400000|2025-04-25 07:50:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|262
1745567700000|2025-04-25 07:55:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|186
1745568000000|2025-04-25 08:00:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|266
1745568300000|2025-04-25 08:05:00|11975.4|11971.4|11981.7|11977.7|11983.3|11979.3|11975.4|11971.4|86
1745568600000|2025-04-25 08:10:00|11984.8|11980.8|11997.3|11993.3|11997.3|11993.3|11981.7|11977.7|423
1745568900000|2025-04-25 08:15:00|11994.2|11990.2|11987.9|11983.9|12000.4|11996.4|11987.9|11983.9|505
1745569200000|2025-04-25 08:20:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|145
1745569500000|2025-04-25 08:25:00|11981.7|11977.7|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|261
1745569800000|2025-04-25 08:30:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|233
1745570100000|2025-04-25 08:35:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|68
1745570400000|2025-04-25 08:40:00|11987.9|11983.9|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|71
1745570700000|2025-04-25 08:45:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|110
1745571000000|2025-04-25 08:50:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11980.1|11976.1|258
1745571300000|2025-04-25 08:55:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|69
1745571600000|2025-04-25 09:00:00|11981.7|11977.7|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|181
1745571900000|2025-04-25 09:05:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|107
1745572200000|2025-04-25 09:10:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11981.7|11977.7|231
1745572500000|2025-04-25 09:15:00|11986.4|11982.4|11991.1|11987.1|11994.2|11990.2|11984.8|11980.8|284
1745572800000|2025-04-25 09:20:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|96
1745573100000|2025-04-25 09:25:00|11991.1|11987.1|11984.8|11980.8|11994.2|11990.2|11981.7|11977.7|438
1745573400000|2025-04-25 09:30:00|11981.7|11977.7|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|93
1745573700000|2025-04-25 09:35:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|237
1745574000000|2025-04-25 09:40:00|11984.8|11980.8|11987.9|11983.9|11991.1|11987.1|11981.7|11977.7|125
1745574300000|2025-04-25 09:45:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11983.3|11979.3|200
1745574600000|2025-04-25 09:50:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|278
1745574900000|2025-04-25 09:55:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|175
1745575200000|2025-04-25 10:00:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|145
1745575500000|2025-04-25 10:05:00|11977|11973|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|88
1745575800000|2025-04-25 10:10:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|72
1745576100000|2025-04-25 10:15:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11969.2|11965.2|533
1745576400000|2025-04-25 10:20:00|11977|11973|11978.6|11974.6|11980.1|11976.1|11975.4|11971.4|106
1745576700000|2025-04-25 10:25:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|209
1745577000000|2025-04-25 10:30:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|248
1745577300000|2025-04-25 10:35:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|71
1745577600000|2025-04-25 10:40:00|11984.8|11980.8|11991.1|11987.1|11994.2|11990.2|11984.8|11980.8|133
1745577900000|2025-04-25 10:45:00|11992.6|11988.6|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|321
1745578200000|2025-04-25 10:50:00|11994.2|11990.2|12003.6|11999.6|12003.6|11999.6|11994.2|11990.2|1001
1745578500000|2025-04-25 10:55:00|12000.4|11996.4|12000.4|11996.4|12006.7|12002.7|11998.9|11994.9|659
1745578800000|2025-04-25 11:00:00|11997.3|11993.3|11991.1|11987.1|12003.6|11999.6|11991.1|11987.1|426
1745579100000|2025-04-25 11:05:00|11989.5|11985.5|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|484
1745579400000|2025-04-25 11:10:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|287
1745579700000|2025-04-25 11:15:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|201
1745580000000|2025-04-25 11:20:00|11989.5|11985.5|11997.3|11993.3|12000.4|11996.4|11989.5|11985.5|418
1745580300000|2025-04-25 11:25:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11995.8|11991.8|277
1745580600000|2025-04-25 11:30:00|12002|11998|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|340
1745580900000|2025-04-25 11:35:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|575
1745581200000|2025-04-25 11:40:00|12005.1|12001.1|12003.6|11999.6|12006.7|12002.7|12002|11998|327
1745581500000|2025-04-25 11:45:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|250
1745581800000|2025-04-25 11:50:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|164
1745582100000|2025-04-25 11:55:00|12003.6|11999.6|12012.9|12008.9|12016.1|12012.1|12003.6|11999.6|492
1745582400000|2025-04-25 12:00:00|12016.1|12012.1|12012.9|12008.9|12019.2|12015.2|12009.8|12005.8|977
1745582700000|2025-04-25 12:05:00|12016.1|12012.1|12003.6|11999.6|12016.1|12012.1|12003.6|11999.6|1474
1745583000000|2025-04-25 12:10:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|670
1745583300000|2025-04-25 12:15:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|453
1745583600000|2025-04-25 12:20:00|12006.7|12002.7|12009.8|12005.8|12016.1|12012.1|12003.6|11999.6|501
1745583900000|2025-04-25 12:25:00|12012.9|12008.9|12019.2|12015.2|12022.3|12018.3|12009.8|12005.8|794
1745584200000|2025-04-25 12:30:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|1157
1745584500000|2025-04-25 12:35:00|12023.9|12019.9|12019.2|12015.2|12025.4|12021.4|12016.1|12012.1|380
1745584800000|2025-04-25 12:40:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|642
1745585100000|2025-04-25 12:45:00|12016.1|12012.1|12028.6|12024.6|12034.8|12030.8|12016.1|12012.1|1136
1745585400000|2025-04-25 12:50:00|12025.4|12021.4|12031.7|12027.7|12034.8|12030.8|12025.4|12021.4|641
1745585700000|2025-04-25 12:55:00|12028.6|12024.6|12028.6|12024.6|12034.8|12030.8|12025.4|12021.4|517
1745586000000|2025-04-25 13:00:00|12025.4|12021.4|12022.3|12018.3|12028.6|12024.6|12016.1|12012.1|723
1745586300000|2025-04-25 13:05:00|12020.8|12016.8|12028.6|12024.6|12031.7|12027.7|12012.9|12008.9|509
1745586600000|2025-04-25 13:10:00|12031.7|12027.7|12025.4|12021.4|12034.8|12030.8|12025.4|12021.4|449
1745586900000|2025-04-25 13:15:00|12028.6|12024.6|12022.3|12018.3|12033.3|12029.3|12022.3|12018.3|582
1745587200000|2025-04-25 13:20:00|12025.4|12021.4|12041.1|12037.1|12041.1|12037.1|12025.4|12021.4|989
1745587500000|2025-04-25 13:25:00|12037.9|12033.9|12031.7|12027.7|12041.1|12037.1|12028.6|12024.6|1001
1745587800000|2025-04-25 13:30:00|12028.6|12024.6|12009.8|12005.8|12031.7|12027.7|12009.8|12005.8|4037
1745588100000|2025-04-25 13:35:00|12006.7|12002.7|12016.1|12012.1|12016.1|12012.1|12003.6|11999.6|1779
1745588400000|2025-04-25 13:40:00|12012.9|12008.9|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|1268
1745588700000|2025-04-25 13:45:00|12009.8|12005.8|12012.9|12008.9|12019.2|12015.2|12006.7|12002.7|1051
1745589000000|2025-04-25 13:50:00|12009.8|12005.8|12028.6|12024.6|12031.7|12027.7|12009.8|12005.8|1363
1745589300000|2025-04-25 13:55:00|12025.4|12021.4|12023.9|12019.9|12028.6|12024.6|12022.3|12018.3|984
1745589600000|2025-04-25 14:00:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12000.4|11996.4|993
1745589900000|2025-04-25 14:05:00|12012.9|12008.9|12000.4|11996.4|12016.1|12012.1|12000.4|11996.4|374
1745590200000|2025-04-25 14:10:00|12003.6|11999.6|12006.7|12002.7|12016.1|12012.1|11997.3|11993.3|915
1745590500000|2025-04-25 14:15:00|12008.3|12004.3|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|1003
1745590800000|2025-04-25 14:20:00|12009.8|12005.8|12006.7|12002.7|12025.4|12021.4|12006.7|12002.7|1025
1745591100000|2025-04-25 14:25:00|12009.8|12005.8|12012.9|12008.9|12022.3|12018.3|12006.7|12002.7|662
1745591400000|2025-04-25 14:30:00|12016.1|12012.1|12022.3|12018.3|12025.4|12021.4|12016.1|12012.1|694
1745591700000|2025-04-25 14:35:00|12025.4|12021.4|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|551
1745592000000|2025-04-25 14:40:00|12025.4|12021.4|12012.9|12008.9|12025.4|12021.4|12012.9|12008.9|433
1745592300000|2025-04-25 14:45:00|12016.1|12012.1|12000.4|11996.4|12016.1|12012.1|12000.4|11996.4|889
1745592600000|2025-04-25 14:50:00|11997.3|11993.3|11997.3|11993.3|12003.6|11999.6|11991.1|11987.1|877
1745592900000|2025-04-25 14:55:00|11994.2|11990.2|12003.6|11999.6|12006.7|12002.7|11987.9|11983.9|1134
1745593200000|2025-04-25 15:00:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|1058
1745593500000|2025-04-25 15:05:00|12000.4|11996.4|12009.8|12005.8|12009.8|12005.8|12000.4|11996.4|703
1745593800000|2025-04-25 15:10:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|405
1745594100000|2025-04-25 15:15:00|12009.8|12005.8|12016.1|12012.1|12019.2|12015.2|12009.8|12005.8|1255
1745594400000|2025-04-25 15:20:00|12012.9|12008.9|12006.7|12002.7|12016.1|12012.1|12000.4|11996.4|1192
1745594700000|2025-04-25 15:25:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|512
1745595000000|2025-04-25 15:30:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|11987.9|11983.9|1249
1745595300000|2025-04-25 15:35:00|12003.6|11999.6|12012.9|12008.9|12012.9|12008.9|12000.4|11996.4|524
1745595600000|2025-04-25 15:40:00|12009.8|12005.8|12022.3|12018.3|12022.3|12018.3|12006.7|12002.7|600
1745595900000|2025-04-25 15:45:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|772
1745596200000|2025-04-25 15:50:00|12028.6|12024.6|12034.8|12030.8|12041.1|12037.1|12028.6|12024.6|1886
1745596500000|2025-04-25 15:55:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|844
1745596800000|2025-04-25 16:00:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|749
1745597100000|2025-04-25 16:05:00|12042.6|12038.6|12050.4|12046.4|12050.4|12046.4|12041.1|12037.1|909
1745597400000|2025-04-25 16:10:00|12053.6|12049.6|12050.4|12046.4|12055.1|12051.1|12050.4|12046.4|514
1745597700000|2025-04-25 16:15:00|12053.6|12049.6|12047.3|12043.3|12056.7|12052.7|12044.2|12040.2|446
1745598000000|2025-04-25 16:20:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12042.6|12038.6|481
1745598300000|2025-04-25 16:25:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|570
1745598600000|2025-04-25 16:30:00|12044.2|12040.2|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|567
1745598900000|2025-04-25 16:35:00|12034.8|12030.8|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|1043
1745599200000|2025-04-25 16:40:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|425
1745599500000|2025-04-25 16:45:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|375
1745599800000|2025-04-25 16:50:00|12028.6|12024.6|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|529
1745600100000|2025-04-25 16:55:00|12022.3|12018.3|12016.1|12012.1|12028.6|12024.6|12016.1|12012.1|784
1745600400000|2025-04-25 17:00:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|606
1745600700000|2025-04-25 17:05:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|390
1745601000000|2025-04-25 17:10:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|820
1745601300000|2025-04-25 17:15:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12006.7|12002.7|892
1745601600000|2025-04-25 17:20:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|791
1745601900000|2025-04-25 17:25:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|307
1745602200000|2025-04-25 17:30:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|487
1745602500000|2025-04-25 17:35:00|12016.1|12012.1|12022.3|12018.3|12022.3|12018.3|12012.9|12008.9|922
1745602800000|2025-04-25 17:40:00|12023.9|12019.9|12025.4|12021.4|12025.4|12021.4|12016.1|12012.1|899
1745603100000|2025-04-25 17:45:00|12027|12023|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|904
1745603400000|2025-04-25 17:50:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|992
1745603700000|2025-04-25 17:55:00|12028.6|12024.6|12025.4|12021.4|12034.8|12030.8|12022.3|12018.3|686
1745604000000|2025-04-25 18:00:00|12022.3|12018.3|12016.1|12012.1|12025.4|12021.4|12016.1|12012.1|602
1745604300000|2025-04-25 18:05:00|12012.9|12008.9|12022.3|12018.3|12022.3|12018.3|12012.9|12008.9|954
1745604600000|2025-04-25 18:10:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|213
1745604900000|2025-04-25 18:15:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|254
1745605200000|2025-04-25 18:20:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|248
1745605500000|2025-04-25 18:25:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|446
1745605800000|2025-04-25 18:30:00|12016.1|12012.1|12022.3|12018.3|12022.3|12018.3|12012.9|12008.9|427
1745606100000|2025-04-25 18:35:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|894
1745606400000|2025-04-25 18:40:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|389
1745606700000|2025-04-25 18:45:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|642
1745607000000|2025-04-25 18:50:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|530
1745607300000|2025-04-25 18:55:00|12012.9|12008.9|12003.6|11999.6|12012.9|12008.9|12000.4|11996.4|3217
1745607600000|2025-04-25 19:00:00|12000.4|11996.4|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|570
1745607900000|2025-04-25 19:05:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|322
1745608200000|2025-04-25 19:10:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|288
1745608500000|2025-04-25 19:15:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|497
1745608800000|2025-04-25 19:20:00|11997.3|11993.3|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|439
1745609100000|2025-04-25 19:25:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|330
1745609400000|2025-04-25 19:30:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|1135
1745609700000|2025-04-25 19:35:00|12003.6|11999.6|12003.6|11999.6|12009.8|12005.8|12000.4|11996.4|1070
1745610000000|2025-04-25 19:40:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12003.6|11999.6|982
1745610300000|2025-04-25 19:45:00|12009.8|12005.8|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|607
1745610600000|2025-04-25 19:50:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|712
1745610900000|2025-04-25 19:55:00|12019.2|12015.2|12025.4|12021.4|12025.4|12021.4|12012.9|12008.9|2370
1745611200000|2025-04-25 20:00:00|12028.6|12024.6|12028.6|12024.6|12034.8|12030.8|12019.2|12015.2|3356
1745611500000|2025-04-25 20:05:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|442
1745611800000|2025-04-25 20:10:00|12039.5|12035.5|12044.2|12040.2|12047.3|12043.3|12039.5|12035.5|3743
1745612100000|2025-04-25 20:15:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|467
1745612400000|2025-04-25 20:20:00|||||||||185
1745612700000|2025-04-25 20:25:00|||||||||59
1745613000000|2025-04-25 20:30:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|293
1745613300000|2025-04-25 20:35:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|716
1745613600000|2025-04-25 20:40:00|12044.2|12040.2|12034.8|12030.8|12044.2|12040.2|12034.8|12030.8|243
1745613900000|2025-04-25 20:45:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|66
1745614200000|2025-04-25 20:50:00|12037.9|12033.9|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|498
1745614500000|2025-04-25 20:55:00|12050.4|12046.4|12069.2|12065.2|12069.2|12065.2|12047.3|12043.3|462
1745791200000|2025-04-27 22:00:00|12059.8|12055.8|12055.1|12051.1|12066.1|12062.1|12053.6|12049.6|305
1745791500000|2025-04-27 22:05:00|12056.7|12052.7|12059.8|12055.8|12062.9|12058.9|12055.1|12051.1|127
1745791800000|2025-04-27 22:10:00|12061.4|12057.4|12056.7|12052.7|12066.1|12062.1|12056.7|12052.7|143
1745792100000|2025-04-27 22:15:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|135
1745792400000|2025-04-27 22:20:00|12059.8|12055.8|12067.6|12063.6|12069.2|12065.2|12059.8|12055.8|56
1745792700000|2025-04-27 22:25:00|12069.2|12065.2|12064.5|12060.5|12069.2|12065.2|12064.5|12060.5|22
1745793000000|2025-04-27 22:30:00|12062.9|12058.9|12058.3|12054.3|12062.9|12058.9|12058.3|12054.3|45
1745793300000|2025-04-27 22:35:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12052|12048|41
1745793600000|2025-04-27 22:40:00|12052|12048|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|12
1745793900000|2025-04-27 22:45:00|12048.9|12044.9|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|64
1745794200000|2025-04-27 22:50:00|12045.8|12041.8|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|68
1745794500000|2025-04-27 22:55:00|12053.6|12049.6|12050.4|12046.4|12056.7|12052.7|12050.4|12046.4|53
1745794800000|2025-04-27 23:00:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|10
1745795100000|2025-04-27 23:05:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|69
1745795400000|2025-04-27 23:10:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|50
1745795700000|2025-04-27 23:15:00|||||||||11
1745796000000|2025-04-27 23:20:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|148
1745796300000|2025-04-27 23:25:00|12053.6|12049.6|12053.6|12049.6|12055.1|12051.1|12053.6|12049.6|18
1745796600000|2025-04-27 23:30:00|12050.4|12046.4|12059.8|12055.8|12059.8|12055.8|12050.4|12046.4|65
1745796900000|2025-04-27 23:35:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|46
1745797200000|2025-04-27 23:40:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|130
1745797500000|2025-04-27 23:45:00|12061.4|12057.4|12059.8|12055.8|12061.4|12057.4|12056.7|12052.7|40
1745797800000|2025-04-27 23:50:00|12061.4|12057.4|12069.2|12065.2|12070.8|12066.8|12059.8|12055.8|87
1745798100000|2025-04-27 23:55:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|78
1745798400000|2025-04-28 00:00:00|12073.9|12069.9|12084.8|12080.8|12087.9|12083.9|12069.2|12065.2|269
1745798700000|2025-04-28 00:05:00|12083.3|12079.3|12081.7|12077.7|12091.1|12087.1|12078.6|12074.6|233
1745799000000|2025-04-28 00:10:00|12084.8|12080.8|12072.3|12068.3|12084.8|12080.8|12072.3|12068.3|119
1745799300000|2025-04-28 00:15:00|12073.9|12069.9|12078.6|12074.6|12084.8|12080.8|12072.3|12068.3|185
1745799600000|2025-04-28 00:20:00|12075.4|12071.4|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|90
1745799900000|2025-04-28 00:25:00|12078.6|12074.6|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|219
1745800200000|2025-04-28 00:30:00|12072.3|12068.3|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|62
1745800500000|2025-04-28 00:35:00|12070.8|12066.8|12070.8|12066.8|12072.3|12068.3|12069.2|12065.2|256
1745800800000|2025-04-28 00:40:00|12069.2|12065.2|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|121
1745801100000|2025-04-28 00:45:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|125
1745801400000|2025-04-28 00:50:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|68
1745801700000|2025-04-28 00:55:00|12055.1|12051.1|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|61
1745802000000|2025-04-28 01:00:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12053.6|12049.6|156
1745802300000|2025-04-28 01:05:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|115
1745802600000|2025-04-28 01:10:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|70
1745802900000|2025-04-28 01:15:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12055.1|12051.1|137
1745803200000|2025-04-28 01:20:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|94
1745803500000|2025-04-28 01:25:00|12058.3|12054.3|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|32
1745803800000|2025-04-28 01:30:00|12061.4|12057.4|12066.1|12062.1|12066.1|12062.1|12061.4|12057.4|158
1745804100000|2025-04-28 01:35:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|90
1745804400000|2025-04-28 01:40:00|12061.4|12057.4|12062.9|12058.9|12066.1|12062.1|12061.4|12057.4|122
1745804700000|2025-04-28 01:45:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|91
1745805000000|2025-04-28 01:50:00|12069.2|12065.2|12078.6|12074.6|12078.6|12074.6|12069.2|12065.2|85
1745805300000|2025-04-28 01:55:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|127
1745805600000|2025-04-28 02:00:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|127
1745805900000|2025-04-28 02:05:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|30
1745806200000|2025-04-28 02:10:00|12075.4|12071.4|12080.1|12076.1|12081.7|12077.7|12075.4|12071.4|69
1745806500000|2025-04-28 02:15:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|80
1745806800000|2025-04-28 02:20:00|12080.1|12076.1|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|60
1745807100000|2025-04-28 02:25:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|34
1745807400000|2025-04-28 02:30:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|41
1745807700000|2025-04-28 02:35:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|58
1745808000000|2025-04-28 02:40:00|12073.9|12069.9|12066.1|12062.1|12073.9|12069.9|12066.1|12062.1|175
1745808300000|2025-04-28 02:45:00|12069.2|12065.2|12056.7|12052.7|12069.2|12065.2|12056.7|12052.7|391
1745808600000|2025-04-28 02:50:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12056.7|12052.7|188
1745808900000|2025-04-28 02:55:00|12062.9|12058.9|12066.1|12062.1|12067.6|12063.6|12059.8|12055.8|206
1745809200000|2025-04-28 03:00:00|12067.6|12063.6|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|107
1745809500000|2025-04-28 03:05:00|12070.8|12066.8|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|145
1745809800000|2025-04-28 03:10:00|||||||||48
1745810100000|2025-04-28 03:15:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|70
1745810400000|2025-04-28 03:20:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|93
1745810700000|2025-04-28 03:25:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|62
1745811000000|2025-04-28 03:30:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|50
1745811300000|2025-04-28 03:35:00|12055.1|12051.1|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|70
1745811600000|2025-04-28 03:40:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|29
1745811900000|2025-04-28 03:45:00|12052|12048|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|92
1745812200000|2025-04-28 03:50:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|116
1745812500000|2025-04-28 03:55:00|||||||||8
1745812800000|2025-04-28 04:00:00|12061.4|12057.4|12066.1|12062.1|12069.2|12065.2|12059.8|12055.8|220
1745813100000|2025-04-28 04:05:00|||||||||3
1745813400000|2025-04-28 04:10:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|47
1745813700000|2025-04-28 04:15:00|12067.6|12063.6|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|99
1745814000000|2025-04-28 04:20:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|94
1745814300000|2025-04-28 04:25:00|12066.1|12062.1|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|166
1745814600000|2025-04-28 04:30:00|12070.8|12066.8|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|101
1745814900000|2025-04-28 04:35:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|83
1745815200000|2025-04-28 04:40:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|133
1745815500000|2025-04-28 04:45:00|12072.3|12068.3|12066.1|12062.1|12075.4|12071.4|12066.1|12062.1|71
1745815800000|2025-04-28 04:50:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|134
1745816100000|2025-04-28 04:55:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|71
1745816400000|2025-04-28 05:00:00|12064.5|12060.5|12056.7|12052.7|12064.5|12060.5|12056.7|12052.7|53
1745816700000|2025-04-28 05:05:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|184
1745817000000|2025-04-28 05:10:00|12050.4|12046.4|12052|12048|12053.6|12049.6|12050.4|12046.4|48
1745817300000|2025-04-28 05:15:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|28
1745817600000|2025-04-28 05:20:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|38
1745817900000|2025-04-28 05:25:00|12055.1|12051.1|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|67
1745818200000|2025-04-28 05:30:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12055.1|12051.1|106
1745818500000|2025-04-28 05:35:00|12056.7|12052.7|12050.4|12046.4|12059.8|12055.8|12050.4|12046.4|157
1745818800000|2025-04-28 05:40:00|12047.3|12043.3|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|86
1745819100000|2025-04-28 05:45:00|12050.4|12046.4|12050.4|12046.4|12056.7|12052.7|12050.4|12046.4|149
1745819400000|2025-04-28 05:50:00|12052|12048|12053.6|12049.6|12053.6|12049.6|12052|12048|64
1745819700000|2025-04-28 05:55:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|116
1745820000000|2025-04-28 06:00:00|12052|12048|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|189
1745820300000|2025-04-28 06:05:00|12045.8|12041.8|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|281
1745820600000|2025-04-28 06:10:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12031.7|12027.7|753
1745820900000|2025-04-28 06:15:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|361
1745821200000|2025-04-28 06:20:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|42
1745821500000|2025-04-28 06:25:00|12039.5|12035.5|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|140
1745821800000|2025-04-28 06:30:00|12034.8|12030.8|12044.2|12040.2|12044.2|12040.2|12034.8|12030.8|128
1745822100000|2025-04-28 06:35:00|12041.1|12037.1|12033.3|12029.3|12041.1|12037.1|12031.7|12027.7|94
1745822400000|2025-04-28 06:40:00|12031.7|12027.7|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|150
1745822700000|2025-04-28 06:45:00|12034.8|12030.8|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|160
1745823000000|2025-04-28 06:50:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|67
1745823300000|2025-04-28 06:55:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|133
1745823600000|2025-04-28 07:00:00|12031.7|12027.7|12034.8|12030.8|12037.9|12033.9|12028.6|12024.6|403
1745823900000|2025-04-28 07:05:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|171
1745824200000|2025-04-28 07:10:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|250
1745824500000|2025-04-28 07:15:00|12030.1|12026.1|12028.6|12024.6|12034.8|12030.8|12025.4|12021.4|98
1745824800000|2025-04-28 07:20:00|12025.4|12021.4|12019.2|12015.2|12028.6|12024.6|12019.2|12015.2|205
1745825100000|2025-04-28 07:25:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|131
1745825400000|2025-04-28 07:30:00|12022.3|12018.3|12034.8|12030.8|12034.8|12030.8|12022.3|12018.3|334
1745825700000|2025-04-28 07:35:00|12031.7|12027.7|12050.4|12046.4|12050.4|12046.4|12031.7|12027.7|661
1745826000000|2025-04-28 07:40:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|470
1745826300000|2025-04-28 07:45:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|140
1745826600000|2025-04-28 07:50:00|12041.1|12037.1|12050.4|12046.4|12053.6|12049.6|12041.1|12037.1|549
1745826900000|2025-04-28 07:55:00|12047.3|12043.3|12053.6|12049.6|12053.6|12049.6|12044.2|12040.2|466
1745827200000|2025-04-28 08:00:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|272
1745827500000|2025-04-28 08:05:00|12053.6|12049.6|12045.8|12041.8|12053.6|12049.6|12044.2|12040.2|231
1745827800000|2025-04-28 08:10:00|12044.2|12040.2|12062.9|12058.9|12066.1|12062.1|12044.2|12040.2|621
1745828100000|2025-04-28 08:15:00|12059.8|12055.8|12050.4|12046.4|12059.8|12055.8|12050.4|12046.4|475
1745828400000|2025-04-28 08:20:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|236
1745828700000|2025-04-28 08:25:00|12056.7|12052.7|12050.4|12046.4|12056.7|12052.7|12047.3|12043.3|484
1745829000000|2025-04-28 08:30:00|12047.3|12043.3|12037.9|12033.9|12047.3|12043.3|12037.9|12033.9|258
1745829300000|2025-04-28 08:35:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|386
1745829600000|2025-04-28 08:40:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|427
1745829900000|2025-04-28 08:45:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|184
1745830200000|2025-04-28 08:50:00|12044.2|12040.2|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|222
1745830500000|2025-04-28 08:55:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|210
1745830800000|2025-04-28 09:00:00|12047.3|12043.3|12037.9|12033.9|12047.3|12043.3|12034.8|12030.8|311
1745831100000|2025-04-28 09:05:00|12041.1|12037.1|12047.3|12043.3|12050.4|12046.4|12037.9|12033.9|331
1745831400000|2025-04-28 09:10:00|12045.8|12041.8|12053.6|12049.6|12053.6|12049.6|12044.2|12040.2|379
1745831700000|2025-04-28 09:15:00|12055.1|12051.1|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|312
1745832000000|2025-04-28 09:20:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|195
1745832300000|2025-04-28 09:25:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|159
1745832600000|2025-04-28 09:30:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|262
1745832900000|2025-04-28 09:35:00|12053.6|12049.6|12044.2|12040.2|12053.6|12049.6|12044.2|12040.2|142
1745833200000|2025-04-28 09:40:00|12042.6|12038.6|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|62
1745833500000|2025-04-28 09:45:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|82
1745833800000|2025-04-28 09:50:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|157
1745834100000|2025-04-28 09:55:00|12037.9|12033.9|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|341
1745834400000|2025-04-28 10:00:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|245
1745834700000|2025-04-28 10:05:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|106
1745835000000|2025-04-28 10:10:00|12044.2|12040.2|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|229
1745835300000|2025-04-28 10:15:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|39
1745835600000|2025-04-28 10:20:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|220
1745835900000|2025-04-28 10:25:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|157
1745836200000|2025-04-28 10:30:00|12034.8|12030.8|12028.6|12024.6|12041.1|12037.1|12028.6|12024.6|240
1745836500000|2025-04-28 10:35:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|91
1745836800000|2025-04-28 10:40:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|98
1745837100000|2025-04-28 10:45:00|12027|12023|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|143
1745837400000|2025-04-28 10:50:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|165
1745837700000|2025-04-28 10:55:00|12022.3|12018.3|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|790
1745838000000|2025-04-28 11:00:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12023.9|12019.9|525
1745838300000|2025-04-28 11:05:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|333
1745838600000|2025-04-28 11:10:00|12028.6|12024.6|12003.6|11999.6|12028.6|12024.6|11997.3|11993.3|1284
1745838900000|2025-04-28 11:15:00|12000.4|11996.4|11991.1|11987.1|12003.6|11999.6|11987.9|11983.9|1098
1745839200000|2025-04-28 11:20:00|11994.2|11990.2|11997.3|11993.3|12003.6|11999.6|11991.1|11987.1|399
1745839500000|2025-04-28 11:25:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|352
1745839800000|2025-04-28 11:30:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|183
1745840100000|2025-04-28 11:35:00|11997.3|11993.3|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|339
1745840400000|2025-04-28 11:40:00|12003.6|11999.6|11991.1|11987.1|12006.7|12002.7|11991.1|11987.1|431
1745840700000|2025-04-28 11:45:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|364
1745841000000|2025-04-28 11:50:00|11994.2|11990.2|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|221
1745841300000|2025-04-28 11:55:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|414
1745841600000|2025-04-28 12:00:00|11994.2|11990.2|12003.6|11999.6|12005.1|12001.1|11991.1|11987.1|752
1745841900000|2025-04-28 12:05:00|12005.1|12001.1|12012.9|12008.9|12016.1|12012.1|12003.6|11999.6|776
1745842200000|2025-04-28 12:10:00|12014.5|12010.5|12006.7|12002.7|12014.5|12010.5|12006.7|12002.7|440
1745842500000|2025-04-28 12:15:00|12003.6|11999.6|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|194
1745842800000|2025-04-28 12:20:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|569
1745843100000|2025-04-28 12:25:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|11994.2|11990.2|366
1745843400000|2025-04-28 12:30:00|11997.3|11993.3|11997.3|11993.3|12006.7|12002.7|11994.2|11990.2|446
1745843700000|2025-04-28 12:35:00|11998.9|11994.9|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|137
1745844000000|2025-04-28 12:40:00|11998.9|11994.9|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|628
1745844300000|2025-04-28 12:45:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11984.8|11980.8|533
1745844600000|2025-04-28 12:50:00|11984.8|11980.8|11975.4|11971.4|11984.8|11980.8|11969.2|11965.2|907
1745844900000|2025-04-28 12:55:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11962.9|11958.9|2082
1745845200000|2025-04-28 13:00:00|11972.3|11968.3|11978.6|11974.6|11981.7|11977.7|11972.3|11968.3|1067
1745845500000|2025-04-28 13:05:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|398
1745845800000|2025-04-28 13:10:00|11978.6|11974.6|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|624
1745846100000|2025-04-28 13:15:00|11981.7|11977.7|11987.9|11983.9|11991.1|11987.1|11981.7|11977.7|544
1745846400000|2025-04-28 13:20:00|11984.8|11980.8|11987.9|11983.9|11997.3|11993.3|11984.8|11980.8|799
1745846700000|2025-04-28 13:25:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|769
1745847000000|2025-04-28 13:30:00|11991.1|11987.1|12003.6|11999.6|12003.6|11999.6|11987.9|11983.9|641
1745847300000|2025-04-28 13:35:00|12006.7|12002.7|12000.4|11996.4|12006.7|12002.7|11997.3|11993.3|903
1745847600000|2025-04-28 13:40:00|11997.3|11993.3|12006.7|12002.7|12006.7|12002.7|11994.2|11990.2|732
1745847900000|2025-04-28 13:45:00|12003.6|11999.6|12016.1|12012.1|12019.2|12015.2|12000.4|11996.4|1145
1745848200000|2025-04-28 13:50:00|12019.2|12015.2|12006.7|12002.7|12019.2|12015.2|12003.6|11999.6|931
1745848500000|2025-04-28 13:55:00|12008.3|12004.3|12016.1|12012.1|12016.1|12012.1|12003.6|11999.6|799
1745848800000|2025-04-28 14:00:00|12012.9|12008.9|12028.6|12024.6|12028.6|12024.6|12012.9|12008.9|1236
1745849100000|2025-04-28 14:05:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12012.9|12008.9|911
1745849400000|2025-04-28 14:10:00|12031.7|12027.7|12034.8|12030.8|12037.9|12033.9|12028.6|12024.6|731
1745849700000|2025-04-28 14:15:00|12037.9|12033.9|12047.3|12043.3|12047.3|12043.3|12034.8|12030.8|1491
1745850000000|2025-04-28 14:20:00|12050.4|12046.4|12034.8|12030.8|12053.6|12049.6|12034.8|12030.8|1157
1745850300000|2025-04-28 14:25:00|12031.7|12027.7|12028.6|12024.6|12034.8|12030.8|12019.2|12015.2|1333
1745850600000|2025-04-28 14:30:00|12031.7|12027.7|12034.8|12030.8|12037.9|12033.9|12028.6|12024.6|896
1745850900000|2025-04-28 14:35:00|12031.7|12027.7|12050.4|12046.4|12050.4|12046.4|12031.7|12027.7|494
1745851200000|2025-04-28 14:40:00|12053.6|12049.6|12050.4|12046.4|12056.7|12052.7|12044.2|12040.2|1212
1745851500000|2025-04-28 14:45:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12050.4|12046.4|761
1745851800000|2025-04-28 14:50:00|12059.8|12055.8|12062.9|12058.9|12072.3|12068.3|12056.7|12052.7|1134
1745852100000|2025-04-28 14:55:00|12059.8|12055.8|12069.2|12065.2|12072.3|12068.3|12053.6|12049.6|1157
1745852400000|2025-04-28 15:00:00|12072.3|12068.3|12081.7|12077.7|12084.8|12080.8|12069.2|12065.2|1391
1745852700000|2025-04-28 15:05:00|12084.8|12080.8|12081.7|12077.7|12087.9|12083.9|12078.6|12074.6|1622
1745853000000|2025-04-28 15:10:00|12083.3|12079.3|12075.4|12071.4|12087.9|12083.9|12075.4|12071.4|870
1745853300000|2025-04-28 15:15:00|12078.6|12074.6|12066.1|12062.1|12081.7|12077.7|12066.1|12062.1|1279
1745853600000|2025-04-28 15:20:00|12069.2|12065.2|12059.8|12055.8|12069.2|12065.2|12050.4|12046.4|1270
1745853900000|2025-04-28 15:25:00|12062.9|12058.9|12053.6|12049.6|12062.9|12058.9|12050.4|12046.4|889
1745854200000|2025-04-28 15:30:00|12050.4|12046.4|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|700
1745854500000|2025-04-28 15:35:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|1320
1745854800000|2025-04-28 15:40:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12050.4|12046.4|667
1745855100000|2025-04-28 15:45:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|363
1745855400000|2025-04-28 15:50:00|12062.9|12058.9|12053.6|12049.6|12066.1|12062.1|12044.2|12040.2|814
1745855700000|2025-04-28 15:55:00|12056.7|12052.7|12056.7|12052.7|12062.9|12058.9|12053.6|12049.6|812
1745856000000|2025-04-28 16:00:00|12059.8|12055.8|12047.3|12043.3|12059.8|12055.8|12047.3|12043.3|486
1745856300000|2025-04-28 16:05:00|12048.9|12044.9|12050.4|12046.4|12056.7|12052.7|12044.2|12040.2|832
1745856600000|2025-04-28 16:10:00|12052|12048|12053.6|12049.6|12059.8|12055.8|12050.4|12046.4|661
1745856900000|2025-04-28 16:15:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|390
1745857200000|2025-04-28 16:20:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|482
1745857500000|2025-04-28 16:25:00|12058.3|12054.3|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|563
1745857800000|2025-04-28 16:30:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|381
1745858100000|2025-04-28 16:35:00|12056.7|12052.7|12069.2|12065.2|12069.2|12065.2|12053.6|12049.6|947
1745858400000|2025-04-28 16:40:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12069.2|12065.2|592
1745858700000|2025-04-28 16:45:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|235
1745859000000|2025-04-28 16:50:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|303
1745859300000|2025-04-28 16:55:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|486
1745859600000|2025-04-28 17:00:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|496
1745859900000|2025-04-28 17:05:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|811
1745860200000|2025-04-28 17:10:00|12081.7|12077.7|12075.4|12071.4|12084.8|12080.8|12075.4|12071.4|449
1745860500000|2025-04-28 17:15:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|402
1745860800000|2025-04-28 17:20:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|318
1745861100000|2025-04-28 17:25:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|240
1745861400000|2025-04-28 17:30:00|12072.3|12068.3|12069.2|12065.2|12075.4|12071.4|12066.1|12062.1|711
1745861700000|2025-04-28 17:35:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|608
1745862000000|2025-04-28 17:40:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|618
1745862300000|2025-04-28 17:45:00|12077|12073|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|546
1745862600000|2025-04-28 17:50:00|12081.7|12077.7|12072.3|12068.3|12081.7|12077.7|12072.3|12068.3|469
1745862900000|2025-04-28 17:55:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|326
1745863200000|2025-04-28 18:00:00|12066.1|12062.1|12069.2|12065.2|12075.4|12071.4|12066.1|12062.1|1288
1745863500000|2025-04-28 18:05:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|564
1745863800000|2025-04-28 18:10:00|12066.1|12062.1|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|355
1745864100000|2025-04-28 18:15:00|12067.6|12063.6|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|342
1745864400000|2025-04-28 18:20:00|12066.1|12062.1|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|388
1745864700000|2025-04-28 18:25:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|207
1745865000000|2025-04-28 18:30:00|12069.2|12065.2|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|250
1745865300000|2025-04-28 18:35:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|713
1745865600000|2025-04-28 18:40:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|582
1745865900000|2025-04-28 18:45:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|651
1745866200000|2025-04-28 18:50:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|504
1745866500000|2025-04-28 18:55:00|12078.6|12074.6|12087.9|12083.9|12094.2|12090.2|12069.2|12065.2|3139
1745866800000|2025-04-28 19:00:00|12094.2|12090.2|12089.5|12085.5|12094.2|12090.2|12084.8|12080.8|1136
1745867100000|2025-04-28 19:05:00|12087.9|12083.9|12103.6|12099.6|12106.7|12102.7|12087.9|12083.9|1046
1745867400000|2025-04-28 19:10:00|12100.4|12096.4|12106.7|12102.7|12106.7|12102.7|12094.2|12090.2|1817
1745867700000|2025-04-28 19:15:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|1204
1745868000000|2025-04-28 19:20:00|12112.9|12108.9|12100.4|12096.4|12112.9|12108.9|12100.4|12096.4|642
1745868300000|2025-04-28 19:25:00|12103.6|12099.6|12087.9|12083.9|12106.7|12102.7|12087.9|12083.9|1539
1745868600000|2025-04-28 19:30:00|12091.1|12087.1|12097.3|12093.3|12100.4|12096.4|12084.8|12080.8|2619
1745868900000|2025-04-28 19:35:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|914
1745869200000|2025-04-28 19:40:00|12097.3|12093.3|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|657
1745869500000|2025-04-28 19:45:00|12091.1|12087.1|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|1604
1745869800000|2025-04-28 19:50:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|495
1745870100000|2025-04-28 19:55:00|12094.2|12090.2|12103.6|12099.6|12106.7|12102.7|12094.2|12090.2|3937
1745870400000|2025-04-28 20:00:00|12106.7|12102.7|12106.7|12102.7|12112.9|12108.9|12100.4|12096.4|2143
1745870700000|2025-04-28 20:05:00|12103.6|12099.6|12097.3|12093.3|12103.6|12099.6|12097.3|12093.3|865
1745871000000|2025-04-28 20:10:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12097.3|12093.3|605
1745871300000|2025-04-28 20:15:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|390
1745871600000|2025-04-28 20:20:00|12105.1|12101.1|12112.9|12108.9|12116.1|12112.1|12105.1|12101.1|828
1745871900000|2025-04-28 20:25:00|12109.8|12105.8|12116.1|12112.1|12119.2|12115.2|12109.8|12105.8|773
1745872200000|2025-04-28 20:30:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|635
1745872500000|2025-04-28 20:35:00|||||||||62
1745872800000|2025-04-28 20:40:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|861
1745873100000|2025-04-28 20:45:00|12114.5|12110.5|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|493
1745873400000|2025-04-28 20:50:00|12114.5|12110.5|12112.9|12108.9|12119.2|12115.2|12112.9|12108.9|660
1745873700000|2025-04-28 20:55:00|12116.1|12112.1|12106.7|12102.7|12116.1|12112.1|12103.6|12099.6|505
1745877600000|2025-04-28 22:00:00|||||||||19
1745877900000|2025-04-28 22:05:00|12103.6|12099.6|12102|12098|12103.6|12099.6|12097.3|12093.3|235
1745878200000|2025-04-28 22:10:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|52
1745878500000|2025-04-28 22:15:00|||||||||5
1745878800000|2025-04-28 22:20:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|23
1745879100000|2025-04-28 22:25:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|18
1745879400000|2025-04-28 22:30:00|12105.1|12101.1|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|2
1745879700000|2025-04-28 22:35:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|11
1745880000000|2025-04-28 22:40:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|40
1745880300000|2025-04-28 22:45:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|10
1745880600000|2025-04-28 22:50:00|12102|12098|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|6
1745881500000|2025-04-28 23:05:00|12106.7|12102.7|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|80
1745881800000|2025-04-28 23:10:00|12098.9|12094.9|12097.3|12093.3|12098.9|12094.9|12097.3|12093.3|7
1745882100000|2025-04-28 23:15:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|36
1745882400000|2025-04-28 23:20:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|41
1745882700000|2025-04-28 23:25:00|12092.6|12088.6|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|38
1745883000000|2025-04-28 23:30:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12095.8|12091.8|46
1745883300000|2025-04-28 23:35:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|12
1745883600000|2025-04-28 23:40:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|22
1745883900000|2025-04-28 23:45:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|8
1745884200000|2025-04-28 23:50:00|12095.8|12091.8|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|6
1745884500000|2025-04-28 23:55:00|12098.9|12094.9|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|25
1745884800000|2025-04-29 00:00:00|12100.4|12096.4|12094.2|12090.2|12103.6|12099.6|12094.2|12090.2|155
1745885100000|2025-04-29 00:05:00|12095.8|12091.8|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|31
1745885400000|2025-04-29 00:10:00|12091.1|12087.1|12092.6|12088.6|12094.2|12090.2|12091.1|12087.1|48
1745885700000|2025-04-29 00:15:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|2
1745886000000|2025-04-29 00:20:00|12089.5|12085.5|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|54
1745886300000|2025-04-29 00:25:00|12086.4|12082.4|12091.1|12087.1|12091.1|12087.1|12084.8|12080.8|82
1745886600000|2025-04-29 00:30:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|46
1745886900000|2025-04-29 00:35:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|96
1745887200000|2025-04-29 00:40:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|60
1745887500000|2025-04-29 00:45:00|||||||||3
1745887800000|2025-04-29 00:50:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|80
1745888100000|2025-04-29 00:55:00|||||||||6
1745888400000|2025-04-29 01:00:00|12092.6|12088.6|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|112
1745888700000|2025-04-29 01:05:00|12092.6|12088.6|12092.6|12088.6|12094.2|12090.2|12091.1|12087.1|28
1745889000000|2025-04-29 01:10:00|12091.1|12087.1|12091.1|12087.1|12092.6|12088.6|12091.1|12087.1|26
1745889300000|2025-04-29 01:15:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|35
1745889600000|2025-04-29 01:20:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|14
1745889900000|2025-04-29 01:25:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|46
1745890200000|2025-04-29 01:30:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|66
1745890500000|2025-04-29 01:35:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|33
1745890800000|2025-04-29 01:40:00|12092.6|12088.6|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|10
1745891100000|2025-04-29 01:45:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|122
1745891400000|2025-04-29 01:50:00|||||||||10
1745891700000|2025-04-29 01:55:00|12080.1|12076.1|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|39
1745892000000|2025-04-29 02:00:00|||||||||23
1745892300000|2025-04-29 02:05:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|51
1745892600000|2025-04-29 02:10:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|84
1745892900000|2025-04-29 02:15:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|42
1745893200000|2025-04-29 02:20:00|||||||||19
1745893500000|2025-04-29 02:25:00|12087.9|12083.9|12086.4|12082.4|12087.9|12083.9|12084.8|12080.8|116
1745893800000|2025-04-29 02:30:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|34
1745894100000|2025-04-29 02:35:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|24
1745894400000|2025-04-29 02:40:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|19
1745894700000|2025-04-29 02:45:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|45
1745895000000|2025-04-29 02:50:00|12086.4|12082.4|12087.9|12083.9|12087.9|12083.9|12086.4|12082.4|83
1745895300000|2025-04-29 02:55:00|||||||||3
1745895600000|2025-04-29 03:00:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|102
1745895900000|2025-04-29 03:05:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|23
1745896200000|2025-04-29 03:10:00|||||||||4
1745896500000|2025-04-29 03:15:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|73
1745896800000|2025-04-29 03:20:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|64
1745897100000|2025-04-29 03:25:00|||||||||1
1745897400000|2025-04-29 03:30:00|12092.6|12088.6|12092.6|12088.6|12094.2|12090.2|12091.1|12087.1|53
1745897700000|2025-04-29 03:35:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|21
1745898000000|2025-04-29 03:40:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|33
1745898300000|2025-04-29 03:45:00|||||||||17
1745898600000|2025-04-29 03:50:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|23
1745898900000|2025-04-29 03:55:00|||||||||7
1745899200000|2025-04-29 04:00:00|||||||||1
1745899500000|2025-04-29 04:05:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|25
1745899800000|2025-04-29 04:10:00|12094.2|12090.2|12095.8|12091.8|12097.3|12093.3|12094.2|12090.2|64
1745900100000|2025-04-29 04:15:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|10
1745900400000|2025-04-29 04:20:00|||||||||1
1745900700000|2025-04-29 04:25:00|||||||||22
1745901000000|2025-04-29 04:30:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|48
1745901300000|2025-04-29 04:35:00|||||||||5
1745901600000|2025-04-29 04:40:00|||||||||3
1745901900000|2025-04-29 04:45:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|45
1745902200000|2025-04-29 04:50:00|||||||||7
1745902500000|2025-04-29 04:55:00|||||||||1
1745902800000|2025-04-29 05:00:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|81
1745903100000|2025-04-29 05:05:00|12098.9|12094.9|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|38
1745903400000|2025-04-29 05:10:00|||||||||11
1745903700000|2025-04-29 05:15:00|12098.9|12094.9|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|90
1745904000000|2025-04-29 05:20:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|116
1745904300000|2025-04-29 05:25:00|||||||||16
1745904600000|2025-04-29 05:30:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|44
1745904900000|2025-04-29 05:35:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|46
1745905200000|2025-04-29 05:40:00|||||||||10
1745905500000|2025-04-29 05:45:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|9
1745905800000|2025-04-29 05:50:00|12102|12098|12103.6|12099.6|12103.6|12099.6|12102|12098|96
1745906100000|2025-04-29 05:55:00|12102|12098|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|41
1745906400000|2025-04-29 06:00:00|12106.7|12102.7|12100.4|12096.4|12106.7|12102.7|12097.3|12093.3|185
1745906700000|2025-04-29 06:05:00|12097.3|12093.3|12106.7|12102.7|12106.7|12102.7|12097.3|12093.3|214
1745907000000|2025-04-29 06:10:00|12103.6|12099.6|12097.3|12093.3|12109.8|12105.8|12097.3|12093.3|94
1745907300000|2025-04-29 06:15:00|12100.4|12096.4|12084.8|12080.8|12100.4|12096.4|12084.8|12080.8|154
1745907600000|2025-04-29 06:20:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12075.4|12071.4|235
1745907900000|2025-04-29 06:25:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|235
1745908200000|2025-04-29 06:30:00|12087.9|12083.9|12078.6|12074.6|12087.9|12083.9|12078.6|12074.6|151
1745908500000|2025-04-29 06:35:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|182
1745908800000|2025-04-29 06:40:00|12081.7|12077.7|12078.6|12074.6|12087.9|12083.9|12078.6|12074.6|103
1745909100000|2025-04-29 06:45:00|12080.1|12076.1|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|60
1745909400000|2025-04-29 06:50:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|179
1745909700000|2025-04-29 06:55:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12080.1|12076.1|158
1745910000000|2025-04-29 07:00:00|12084.8|12080.8|12091.1|12087.1|12091.1|12087.1|12078.6|12074.6|395
1745910300000|2025-04-29 07:05:00|12084.8|12080.8|12078.6|12074.6|12094.2|12090.2|12078.6|12074.6|357
1745910600000|2025-04-29 07:10:00|12077|12073|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|193
1745910900000|2025-04-29 07:15:00|12075.4|12071.4|12081.7|12077.7|12087.9|12083.9|12075.4|12071.4|177
1745911200000|2025-04-29 07:20:00|12084.8|12080.8|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|144
1745911500000|2025-04-29 07:25:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|119
1745911800000|2025-04-29 07:30:00|12080.1|12076.1|12075.4|12071.4|12081.7|12077.7|12072.3|12068.3|115
1745912100000|2025-04-29 07:35:00|12072.3|12068.3|12053.6|12049.6|12078.6|12074.6|12053.6|12049.6|709
1745912400000|2025-04-29 07:40:00|12055.1|12051.1|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|462
1745912700000|2025-04-29 07:45:00|12055.1|12051.1|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|138
1745913000000|2025-04-29 07:50:00|12062.9|12058.9|12056.7|12052.7|12064.5|12060.5|12056.7|12052.7|265
1745913300000|2025-04-29 07:55:00|12059.8|12055.8|12044.2|12040.2|12059.8|12055.8|12044.2|12040.2|305
1745913600000|2025-04-29 08:00:00|12041.1|12037.1|12050.4|12046.4|12050.4|12046.4|12037.9|12033.9|397
1745913900000|2025-04-29 08:05:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12044.2|12040.2|379
1745914200000|2025-04-29 08:10:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|104
1745914500000|2025-04-29 08:15:00|12059.8|12055.8|12050.4|12046.4|12059.8|12055.8|12047.3|12043.3|259
1745914800000|2025-04-29 08:20:00|12048.9|12044.9|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|517
1745915100000|2025-04-29 08:25:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12053.6|12049.6|287
1745915400000|2025-04-29 08:30:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|147
1745915700000|2025-04-29 08:35:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|197
1745916000000|2025-04-29 08:40:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|111
1745916300000|2025-04-29 08:45:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|201
1745916600000|2025-04-29 08:50:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|310
1745916900000|2025-04-29 08:55:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|728
1745917200000|2025-04-29 09:00:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|390
1745917500000|2025-04-29 09:05:00|12058.3|12054.3|12066.1|12062.1|12069.2|12065.2|12056.7|12052.7|353
1745917800000|2025-04-29 09:10:00|12062.9|12058.9|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|113
1745918100000|2025-04-29 09:15:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|157
1745918400000|2025-04-29 09:20:00|12070.8|12066.8|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|45
1745918700000|2025-04-29 09:25:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|86
1745919000000|2025-04-29 09:30:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|55
1745919300000|2025-04-29 09:35:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|96
1745919600000|2025-04-29 09:40:00|12070.8|12066.8|12069.2|12065.2|12070.8|12066.8|12062.9|12058.9|135
1745919900000|2025-04-29 09:45:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|47
1745920200000|2025-04-29 09:50:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|31
1745920500000|2025-04-29 09:55:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|100
1745920800000|2025-04-29 10:00:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|264
1745921100000|2025-04-29 10:05:00|||||||||29
1745921400000|2025-04-29 10:10:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|296
1745921700000|2025-04-29 10:15:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|534
1745922000000|2025-04-29 10:20:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|112
1745922300000|2025-04-29 10:25:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|130
1745922600000|2025-04-29 10:30:00|12067.6|12063.6|12075.4|12071.4|12075.4|12071.4|12067.6|12063.6|153
1745922900000|2025-04-29 10:35:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|52
1745923200000|2025-04-29 10:40:00|12077|12073|12077|12073|12078.6|12074.6|12075.4|12071.4|88
1745923500000|2025-04-29 10:45:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|335
1745923800000|2025-04-29 10:50:00|12075.4|12071.4|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|451
1745924100000|2025-04-29 10:55:00|12072.3|12068.3|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|543
1745924400000|2025-04-29 11:00:00|12075.4|12071.4|12066.1|12062.1|12075.4|12071.4|12062.9|12058.9|385
1745924700000|2025-04-29 11:05:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|413
1745925000000|2025-04-29 11:10:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|831
1745925300000|2025-04-29 11:15:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|278
1745925600000|2025-04-29 11:20:00|12062.9|12058.9|12072.3|12068.3|12072.3|12068.3|12062.9|12058.9|107
1745925900000|2025-04-29 11:25:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|135
1745926200000|2025-04-29 11:30:00|12069.2|12065.2|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|156
1745926500000|2025-04-29 11:35:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|208
1745926800000|2025-04-29 11:40:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|212
1745927100000|2025-04-29 11:45:00|12064.5|12060.5|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|300
1745927400000|2025-04-29 11:50:00|12062.9|12058.9|12072.3|12068.3|12072.3|12068.3|12062.9|12058.9|439
1745927700000|2025-04-29 11:55:00|12075.4|12071.4|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|613
1745928000000|2025-04-29 12:00:00|12073.9|12069.9|12072.3|12068.3|12078.6|12074.6|12069.2|12065.2|263
1745928300000|2025-04-29 12:05:00|12070.8|12066.8|12084.8|12080.8|12084.8|12080.8|12070.8|12066.8|367
1745928600000|2025-04-29 12:10:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12075.4|12071.4|616
1745928900000|2025-04-29 12:15:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|868
1745929200000|2025-04-29 12:20:00|12081.7|12077.7|12072.3|12068.3|12084.8|12080.8|12072.3|12068.3|415
1745929500000|2025-04-29 12:25:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12055.1|12051.1|631
1745929800000|2025-04-29 12:30:00|12069.2|12065.2|12059.8|12055.8|12069.2|12065.2|12059.8|12055.8|456
1745930100000|2025-04-29 12:35:00|12056.7|12052.7|12050.4|12046.4|12059.8|12055.8|12050.4|12046.4|529
1745930400000|2025-04-29 12:40:00|12047.3|12043.3|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|215
1745930700000|2025-04-29 12:45:00|12056.7|12052.7|12066.1|12062.1|12066.1|12062.1|12053.6|12049.6|509
1745931000000|2025-04-29 12:50:00|12067.6|12063.6|12066.1|12062.1|12069.2|12065.2|12059.8|12055.8|633
1745931300000|2025-04-29 12:55:00|12069.2|12065.2|12091.1|12087.1|12091.1|12087.1|12069.2|12065.2|995
1745931600000|2025-04-29 13:00:00|12094.2|12090.2|12103.6|12099.6|12109.8|12105.8|12091.1|12087.1|1815
1745931900000|2025-04-29 13:05:00|12106.7|12102.7|12084.8|12080.8|12106.7|12102.7|12084.8|12080.8|972
1745932200000|2025-04-29 13:10:00|12087.9|12083.9|12081.7|12077.7|12091.1|12087.1|12075.4|12071.4|1144
1745932500000|2025-04-29 13:15:00|12084.8|12080.8|12081.7|12077.7|12087.9|12083.9|12075.4|12071.4|439
1745932800000|2025-04-29 13:20:00|12083.3|12079.3|12078.6|12074.6|12084.8|12080.8|12072.3|12068.3|724
1745933100000|2025-04-29 13:25:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12072.3|12068.3|760
1745933400000|2025-04-29 13:30:00|12084.8|12080.8|12097.3|12093.3|12100.4|12096.4|12081.7|12077.7|1228
1745933700000|2025-04-29 13:35:00|12100.4|12096.4|12109.8|12105.8|12112.9|12108.9|12097.3|12093.3|552
1745934000000|2025-04-29 13:40:00|12106.7|12102.7|12116.1|12112.1|12119.2|12115.2|12100.4|12096.4|837
1745934300000|2025-04-29 13:45:00|12119.2|12115.2|12125.4|12121.4|12128.6|12124.6|12112.9|12108.9|1073
1745934600000|2025-04-29 13:50:00|12128.6|12124.6|12125.4|12121.4|12131.7|12127.7|12112.9|12108.9|1437
1745934900000|2025-04-29 13:55:00|12122.3|12118.3|12131.7|12127.7|12136.4|12132.4|12122.3|12118.3|1327
1745935200000|2025-04-29 14:00:00|12152|12148|12131.7|12127.7|12152|12148|12128.6|12124.6|1847
1745935500000|2025-04-29 14:05:00|12134.8|12130.8|12122.3|12118.3|12134.8|12130.8|12112.9|12108.9|1178
1745935800000|2025-04-29 14:10:00|12125.4|12121.4|12119.2|12115.2|12125.4|12121.4|12116.1|12112.1|610
1745936100000|2025-04-29 14:15:00|12116.1|12112.1|12131.7|12127.7|12134.8|12130.8|12109.8|12105.8|886
1745936400000|2025-04-29 14:20:00|12134.8|12130.8|12141.1|12137.1|12141.1|12137.1|12125.4|12121.4|709
1745936700000|2025-04-29 14:25:00|12144.2|12140.2|12137.9|12133.9|12145.8|12141.8|12134.8|12130.8|1086
1745937000000|2025-04-29 14:30:00|12141.1|12137.1|12128.6|12124.6|12144.2|12140.2|12128.6|12124.6|1153
1745937300000|2025-04-29 14:35:00|12125.4|12121.4|12125.4|12121.4|12131.7|12127.7|12122.3|12118.3|1406
1745937600000|2025-04-29 14:40:00|12128.6|12124.6|12128.6|12124.6|12131.7|12127.7|12122.3|12118.3|1033
1745937900000|2025-04-29 14:45:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12119.2|12115.2|753
1745938200000|2025-04-29 14:50:00|12128.6|12124.6|12131.7|12127.7|12134.8|12130.8|12125.4|12121.4|962
1745938500000|2025-04-29 14:55:00|12128.6|12124.6|12131.7|12127.7|12137.9|12133.9|12119.2|12115.2|1062
1745938800000|2025-04-29 15:00:00|12134.8|12130.8|12141.1|12137.1|12144.2|12140.2|12128.6|12124.6|1130
1745939100000|2025-04-29 15:05:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12137.9|12133.9|1201
1745939400000|2025-04-29 15:10:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12141.1|12137.1|1473
1745939700000|2025-04-29 15:15:00|12144.2|12140.2|12153.6|12149.6|12159.8|12155.8|12144.2|12140.2|1394
1745940000000|2025-04-29 15:20:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|636
1745940300000|2025-04-29 15:25:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|1042
1745940600000|2025-04-29 15:30:00|12147.3|12143.3|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|549
1745940900000|2025-04-29 15:35:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|415
1745941200000|2025-04-29 15:40:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|514
1745941500000|2025-04-29 15:45:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|956
1745941800000|2025-04-29 15:50:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|490
1745942100000|2025-04-29 15:55:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|309
1745942400000|2025-04-29 16:00:00|12153.6|12149.6|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|774
1745942700000|2025-04-29 16:05:00|12158.3|12154.3|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|287
1745943000000|2025-04-29 16:10:00|12166.1|12162.1|12169.2|12165.2|12175.4|12171.4|12166.1|12162.1|720
1745943300000|2025-04-29 16:15:00|12166.1|12162.1|12175.4|12171.4|12178.6|12174.6|12166.1|12162.1|518
1745943600000|2025-04-29 16:20:00|12178.6|12174.6|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|586
1745943900000|2025-04-29 16:25:00|12175.4|12171.4|12175.4|12171.4|12184.8|12180.8|12175.4|12171.4|1582
1745944200000|2025-04-29 16:30:00|12172.3|12168.3|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|1608
1745944500000|2025-04-29 16:35:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|300
1745944800000|2025-04-29 16:40:00|12169.2|12165.2|12175.4|12171.4|12178.6|12174.6|12169.2|12165.2|685
1745945100000|2025-04-29 16:45:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|648
1745945400000|2025-04-29 16:50:00|12169.2|12165.2|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|557
1745945700000|2025-04-29 16:55:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|335
1745946000000|2025-04-29 17:00:00|12172.3|12168.3|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|469
1745946300000|2025-04-29 17:05:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|404
1745946600000|2025-04-29 17:10:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|171
1745946900000|2025-04-29 17:15:00|12175.4|12171.4|12175.4|12171.4|12181.7|12177.7|12172.3|12168.3|397
1745947200000|2025-04-29 17:20:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|262
1745947500000|2025-04-29 17:25:00|12178.6|12174.6|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|584
1745947800000|2025-04-29 17:30:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|353
1745948100000|2025-04-29 17:35:00|12175.4|12171.4|12181.7|12177.7|12184.8|12180.8|12175.4|12171.4|237
1745948400000|2025-04-29 17:40:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|305
1745948700000|2025-04-29 17:45:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|251
1745949000000|2025-04-29 17:50:00|12178.6|12174.6|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|542
1745949300000|2025-04-29 17:55:00|||||||||105
1745949600000|2025-04-29 18:00:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|963
1745949900000|2025-04-29 18:05:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|607
1745950200000|2025-04-29 18:10:00|12180.1|12176.1|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|461
1745950500000|2025-04-29 18:15:00|12181.7|12177.7|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|686
1745950800000|2025-04-29 18:20:00|12181.7|12177.7|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|652
1745951100000|2025-04-29 18:25:00|12181.7|12177.7|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|633
1745951400000|2025-04-29 18:30:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|750
1745951700000|2025-04-29 18:35:00|12169.2|12165.2|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|1459
1745952000000|2025-04-29 18:40:00|12178.6|12174.6|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|967
1745952300000|2025-04-29 18:45:00|12170.8|12166.8|12175.4|12171.4|12175.4|12171.4|12170.8|12166.8|440
1745952600000|2025-04-29 18:50:00|12172.3|12168.3|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|667
1745952900000|2025-04-29 18:55:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|1783
1745953200000|2025-04-29 19:00:00|12172.3|12168.3|12181.7|12177.7|12187.9|12183.9|12172.3|12168.3|1140
1745953500000|2025-04-29 19:05:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|195
1745953800000|2025-04-29 19:10:00|12178.6|12174.6|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|297
1745954100000|2025-04-29 19:15:00|12177|12173|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|434
1745954400000|2025-04-29 19:20:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|267
1745954700000|2025-04-29 19:25:00|||||||||13
1745955000000|2025-04-29 19:30:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|570
1745955300000|2025-04-29 19:35:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|996
1745955600000|2025-04-29 19:40:00|12192.6|12188.6|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|172
1745955900000|2025-04-29 19:45:00|12194.2|12190.2|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|1304
1745956200000|2025-04-29 19:50:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|835
1745956500000|2025-04-29 19:55:00|12191.1|12187.1|12200.4|12196.4|12200.4|12196.4|12191.1|12187.1|2473
1745956800000|2025-04-29 20:00:00|12197.3|12193.3|12181.7|12177.7|12203.6|12199.6|12178.6|12174.6|3225
1745957100000|2025-04-29 20:05:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|219
1745957400000|2025-04-29 20:10:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|322
1745957700000|2025-04-29 20:15:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|513
1745958000000|2025-04-29 20:20:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|595
1745958300000|2025-04-29 20:25:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|768
1745958600000|2025-04-29 20:30:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|354
1745958900000|2025-04-29 20:35:00|12170.8|12166.8|12172.3|12168.3|12175.4|12171.4|12166.1|12162.1|1064
1745959200000|2025-04-29 20:40:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|431
1745959500000|2025-04-29 20:45:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|431
1745959800000|2025-04-29 20:50:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|162
1745960100000|2025-04-29 20:55:00|12170.8|12166.8|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|431
1745964000000|2025-04-29 22:00:00|12166.1|12162.1|12162.9|12158.9|12167.6|12163.6|12162.9|12158.9|150
1745964300000|2025-04-29 22:05:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|37
1745964600000|2025-04-29 22:10:00|12161.4|12157.4|12162.9|12158.9|12162.9|12158.9|12161.4|12157.4|50
1745964900000|2025-04-29 22:15:00|||||||||51
1745965200000|2025-04-29 22:20:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|98
1745965500000|2025-04-29 22:25:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|43
1745965800000|2025-04-29 22:30:00|12164.5|12160.5|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|42
1745966100000|2025-04-29 22:35:00|||||||||7
1745966400000|2025-04-29 22:40:00|||||||||2
1745966700000|2025-04-29 22:45:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|28
1745967000000|2025-04-29 22:50:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|90
1745967300000|2025-04-29 22:55:00|12180.1|12176.1|12187.9|12183.9|12187.9|12183.9|12180.1|12176.1|158
1745967600000|2025-04-29 23:00:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|44
1745967900000|2025-04-29 23:05:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12186.4|12182.4|93
1745968200000|2025-04-29 23:10:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|41
1745968500000|2025-04-29 23:15:00|12181.7|12177.7|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|65
1745968800000|2025-04-29 23:20:00|12186.4|12182.4|12187.9|12183.9|12187.9|12183.9|12186.4|12182.4|18
1745969100000|2025-04-29 23:25:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12
1745969400000|2025-04-29 23:30:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|85
1745969700000|2025-04-29 23:35:00|12186.4|12182.4|12194.2|12190.2|12195.8|12191.8|12186.4|12182.4|170
1745970000000|2025-04-29 23:40:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12
1745970300000|2025-04-29 23:45:00|12192.6|12188.6|12191.1|12187.1|12192.6|12188.6|12191.1|12187.1|16
1745970600000|2025-04-29 23:50:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12191.1|12187.1|100
1745970900000|2025-04-29 23:55:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|142
1745971200000|2025-04-30 00:00:00|12200.4|12196.4|12194.2|12190.2|12203.6|12199.6|12194.2|12190.2|194
1745971500000|2025-04-30 00:05:00|12192.6|12188.6|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|74
1745971800000|2025-04-30 00:10:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|44
1745972100000|2025-04-30 00:15:00|12194.2|12190.2|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|96
1745972400000|2025-04-30 00:20:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|46
1745972700000|2025-04-30 00:25:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|170
1745973000000|2025-04-30 00:30:00|12178.6|12174.6|12191.1|12187.1|12191.1|12187.1|12178.6|12174.6|168
1745973300000|2025-04-30 00:35:00|12187.9|12183.9|12197.3|12193.3|12197.3|12193.3|12187.9|12183.9|247
1745973600000|2025-04-30 00:40:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|66
1745973900000|2025-04-30 00:45:00|12195.8|12191.8|12203.6|12199.6|12203.6|12199.6|12195.8|12191.8|146
1745974200000|2025-04-30 00:50:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|62
1745974500000|2025-04-30 00:55:00|12206.7|12202.7|12200.4|12196.4|12206.7|12202.7|12200.4|12196.4|191
1745974800000|2025-04-30 01:00:00|12202|12198|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|108
1745975100000|2025-04-30 01:05:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|107
1745975400000|2025-04-30 01:10:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|56
1745975700000|2025-04-30 01:15:00|12198.9|12194.9|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|131
1745976000000|2025-04-30 01:20:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|179
1745976300000|2025-04-30 01:25:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|156
1745976600000|2025-04-30 01:30:00|12200.4|12196.4|12197.3|12193.3|12203.6|12199.6|12197.3|12193.3|233
1745976900000|2025-04-30 01:35:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12198.9|12194.9|84
1745977200000|2025-04-30 01:40:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|69
1745977500000|2025-04-30 01:45:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|109
1745977800000|2025-04-30 01:50:00|12200.4|12196.4|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|107
1745978100000|2025-04-30 01:55:00|12192.6|12188.6|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|123
1745978400000|2025-04-30 02:00:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|63
1745978700000|2025-04-30 02:05:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|57
1745979000000|2025-04-30 02:10:00|12183.3|12179.3|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|43
1745979300000|2025-04-30 02:15:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|33
1745979600000|2025-04-30 02:20:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|54
1745979900000|2025-04-30 02:25:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|64
1745980200000|2025-04-30 02:30:00|12189.5|12185.5|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|17
1745980500000|2025-04-30 02:35:00|||||||||6
1745980800000|2025-04-30 02:40:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|56
1745981100000|2025-04-30 02:45:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|59
1745981400000|2025-04-30 02:50:00|||||||||35
1745981700000|2025-04-30 02:55:00|12191.1|12187.1|12189.5|12185.5|12191.1|12187.1|12189.5|12185.5|58
1745982000000|2025-04-30 03:00:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12189.5|12185.5|42
1745982300000|2025-04-30 03:05:00|12189.5|12185.5|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|58
1745982600000|2025-04-30 03:10:00|||||||||1
1745982900000|2025-04-30 03:15:00|12189.5|12185.5|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|44
1745983200000|2025-04-30 03:20:00|12189.5|12185.5|12191.1|12187.1|12191.1|12187.1|12189.5|12185.5|79
1745983500000|2025-04-30 03:25:00|||||||||63
1745983800000|2025-04-30 03:30:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|117
1745984100000|2025-04-30 03:35:00|||||||||52
1745984400000|2025-04-30 03:40:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|137
1745984700000|2025-04-30 03:45:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|57
1745985000000|2025-04-30 03:50:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|43
1745985300000|2025-04-30 03:55:00|12194.2|12190.2|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|104
1745985600000|2025-04-30 04:00:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|77
1745985900000|2025-04-30 04:05:00|||||||||2
1745986200000|2025-04-30 04:10:00|||||||||12
1745986500000|2025-04-30 04:15:00|||||||||7
1745986800000|2025-04-30 04:20:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|44
1745987100000|2025-04-30 04:25:00|||||||||36
1745987400000|2025-04-30 04:30:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|78
1745987700000|2025-04-30 04:35:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|41
1745988000000|2025-04-30 04:40:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|10
1745988300000|2025-04-30 04:45:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|93
1745988600000|2025-04-30 04:50:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|52
1745988900000|2025-04-30 04:55:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|9
1745989200000|2025-04-30 05:00:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|96
1745989500000|2025-04-30 05:05:00|||||||||76
1745989800000|2025-04-30 05:10:00|||||||||6
1745990100000|2025-04-30 05:15:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|106
1745990400000|2025-04-30 05:20:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|42
1745990700000|2025-04-30 05:25:00|||||||||18
1745991000000|2025-04-30 05:30:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|42
1745991300000|2025-04-30 05:35:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|92
1745991600000|2025-04-30 05:40:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|48
1745991900000|2025-04-30 05:45:00|12203.6|12199.6|12187.9|12183.9|12203.6|12199.6|12187.9|12183.9|303
1745992200000|2025-04-30 05:50:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|146
1745992500000|2025-04-30 05:55:00|12186.4|12182.4|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|161
1745992800000|2025-04-30 06:00:00|12186.4|12182.4|12194.2|12190.2|12197.3|12193.3|12186.4|12182.4|263
1745993100000|2025-04-30 06:05:00|12191.1|12187.1|12181.7|12177.7|12191.1|12187.1|12181.7|12177.7|221
1745993400000|2025-04-30 06:10:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|150
1745993700000|2025-04-30 06:15:00|12183.3|12179.3|12181.7|12177.7|12186.4|12182.4|12181.7|12177.7|139
1745994000000|2025-04-30 06:20:00|12184.8|12180.8|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|100
1745994300000|2025-04-30 06:25:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|206
1745994600000|2025-04-30 06:30:00|12184.8|12180.8|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|424
1745994900000|2025-04-30 06:35:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|180
1745995200000|2025-04-30 06:40:00|12187.9|12183.9|12194.2|12190.2|12194.2|12190.2|12187.9|12183.9|133
1745995500000|2025-04-30 06:45:00|12184.8|12180.8|12194.2|12190.2|12194.2|12190.2|12184.8|12180.8|265
1745995800000|2025-04-30 06:50:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|58
1745996100000|2025-04-30 06:55:00|12189.5|12185.5|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|306
1745996400000|2025-04-30 07:00:00|12187.9|12183.9|12200.4|12196.4|12200.4|12196.4|12187.9|12183.9|326
1745996700000|2025-04-30 07:05:00|12203.6|12199.6|12194.2|12190.2|12203.6|12199.6|12194.2|12190.2|149
1745997000000|2025-04-30 07:10:00|12197.3|12193.3|12187.9|12183.9|12197.3|12193.3|12186.4|12182.4|269
1745997300000|2025-04-30 07:15:00|12191.1|12187.1|12197.3|12193.3|12197.3|12193.3|12187.9|12183.9|176
1745997600000|2025-04-30 07:20:00|12194.2|12190.2|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|279
1745997900000|2025-04-30 07:25:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|144
1745998200000|2025-04-30 07:30:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12203.6|12199.6|541
1745998500000|2025-04-30 07:35:00|12212.9|12208.9|12214.5|12210.5|12219.2|12215.2|12209.8|12205.8|591
1745998800000|2025-04-30 07:40:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|143
1745999100000|2025-04-30 07:45:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|193
1745999400000|2025-04-30 07:50:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|171
1745999700000|2025-04-30 07:55:00|12206.7|12202.7|12212.9|12208.9|12212.9|12208.9|12206.7|12202.7|322
1746000000000|2025-04-30 08:00:00|12206.7|12202.7|12225.4|12221.4|12225.4|12221.4|12206.7|12202.7|433
1746000300000|2025-04-30 08:05:00|12222.3|12218.3|12225.4|12221.4|12233.3|12229.3|12222.3|12218.3|326
1746000600000|2025-04-30 08:10:00|12223.9|12219.9|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|336
1746000900000|2025-04-30 08:15:00|12222.3|12218.3|12212.9|12208.9|12222.3|12218.3|12212.9|12208.9|867
1746001200000|2025-04-30 08:20:00|12216.1|12212.1|12212.9|12208.9|12222.3|12218.3|12212.9|12208.9|342
1746001500000|2025-04-30 08:25:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|164
1746001800000|2025-04-30 08:30:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|189
1746002100000|2025-04-30 08:35:00|12217.6|12213.6|12225.4|12221.4|12225.4|12221.4|12216.1|12212.1|416
1746002400000|2025-04-30 08:40:00|12227|12223|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|412
1746002700000|2025-04-30 08:45:00|12225.4|12221.4|12216.1|12212.1|12225.4|12221.4|12209.8|12205.8|383
1746003000000|2025-04-30 08:50:00|12212.9|12208.9|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|138
1746003300000|2025-04-30 08:55:00|12212.9|12208.9|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|220
1746003600000|2025-04-30 09:00:00|12211.4|12207.4|12216.1|12212.1|12216.1|12212.1|12206.7|12202.7|209
1746003900000|2025-04-30 09:05:00|12214.5|12210.5|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|128
1746004200000|2025-04-30 09:10:00|12214.5|12210.5|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|327
1746004500000|2025-04-30 09:15:00|12222.3|12218.3|12212.9|12208.9|12222.3|12218.3|12212.9|12208.9|165
1746004800000|2025-04-30 09:20:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|215
1746005100000|2025-04-30 09:25:00|12216.1|12212.1|12222.3|12218.3|12225.4|12221.4|12216.1|12212.1|233
1746005400000|2025-04-30 09:30:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|55
1746005700000|2025-04-30 09:35:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12216.1|12212.1|371
1746006000000|2025-04-30 09:40:00|12223.9|12219.9|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|170
1746006300000|2025-04-30 09:45:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|37
1746006600000|2025-04-30 09:50:00|12220.8|12216.8|12212.9|12208.9|12220.8|12216.8|12212.9|12208.9|175
1746006900000|2025-04-30 09:55:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|212
1746007200000|2025-04-30 10:00:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12208.3|12204.3|163
1746007500000|2025-04-30 10:05:00|12211.4|12207.4|12216.1|12212.1|12216.1|12212.1|12211.4|12207.4|86
1746007800000|2025-04-30 10:10:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|197
1746008100000|2025-04-30 10:15:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|60
1746008400000|2025-04-30 10:20:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|280
1746008700000|2025-04-30 10:25:00|12205.1|12201.1|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|330
1746009000000|2025-04-30 10:30:00|12208.3|12204.3|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|241
1746009300000|2025-04-30 10:35:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|99
1746009600000|2025-04-30 10:40:00|12209.8|12205.8|12208.3|12204.3|12209.8|12205.8|12208.3|12204.3|130
1746009900000|2025-04-30 10:45:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|248
1746010200000|2025-04-30 10:50:00|12203.6|12199.6|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|161
1746010500000|2025-04-30 10:55:00|12203.6|12199.6|12209.8|12205.8|12212.9|12208.9|12203.6|12199.6|144
1746010800000|2025-04-30 11:00:00|12212.9|12208.9|12222.3|12218.3|12222.3|12218.3|12212.9|12208.9|384
1746011100000|2025-04-30 11:05:00|12225.4|12221.4|12231.7|12227.7|12231.7|12227.7|12225.4|12221.4|273
1746011400000|2025-04-30 11:10:00|12228.6|12224.6|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|819
1746011700000|2025-04-30 11:15:00|12228.6|12224.6|12225.4|12221.4|12234.8|12230.8|12222.3|12218.3|679
1746012000000|2025-04-30 11:20:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12222.3|12218.3|587
1746012300000|2025-04-30 11:25:00|12231.7|12227.7|12231.7|12227.7|12237.9|12233.9|12228.6|12224.6|365
1746012600000|2025-04-30 11:30:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|251
1746012900000|2025-04-30 11:35:00|12234.8|12230.8|12228.6|12224.6|12234.8|12230.8|12225.4|12221.4|267
1746013200000|2025-04-30 11:40:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12227|12223|351
1746013500000|2025-04-30 11:45:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|444
1746013800000|2025-04-30 11:50:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|300
1746014100000|2025-04-30 11:55:00|12231.7|12227.7|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|704
1746014400000|2025-04-30 12:00:00|12228.6|12224.6|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|903
1746014700000|2025-04-30 12:05:00|12228.6|12224.6|12237.9|12233.9|12237.9|12233.9|12228.6|12224.6|526
1746015000000|2025-04-30 12:10:00|12241.1|12237.1|12225.4|12221.4|12241.1|12237.1|12222.3|12218.3|602
1746015300000|2025-04-30 12:15:00|12228.6|12224.6|12259.8|12255.8|12259.8|12255.8|12228.6|12224.6|1856
1746015600000|2025-04-30 12:20:00|12262.9|12258.9|12241.1|12237.1|12262.9|12258.9|12241.1|12237.1|1183
1746015900000|2025-04-30 12:25:00|12237.9|12233.9|12228.6|12224.6|12241.1|12237.1|12219.2|12215.2|1274
1746016200000|2025-04-30 12:30:00|12231.7|12227.7|12172.3|12168.3|12255.1|12251.1|12166.1|12162.1|3617
1746016500000|2025-04-30 12:35:00|12175.4|12171.4|12100.4|12096.4|12175.4|12171.4|12097.3|12093.3|4670
1746016800000|2025-04-30 12:40:00|12097.3|12093.3|12053.6|12049.6|12097.3|12093.3|12037.9|12033.9|4539
1746017100000|2025-04-30 12:45:00|12056.7|12052.7|12100.4|12096.4|12103.6|12099.6|12053.6|12049.6|3890
1746017400000|2025-04-30 12:50:00|12097.3|12093.3|12106.7|12102.7|12122.3|12118.3|12097.3|12093.3|3069
1746017700000|2025-04-30 12:55:00|12109.8|12105.8|12128.6|12124.6|12131.7|12127.7|12097.3|12093.3|2380
1746018000000|2025-04-30 13:00:00|12131.7|12127.7|12125.4|12121.4|12131.7|12127.7|12109.8|12105.8|1899
1746018300000|2025-04-30 13:05:00|12128.6|12124.6|12141.1|12137.1|12144.2|12140.2|12128.6|12124.6|1783
1746018600000|2025-04-30 13:10:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12131.7|12127.7|1569
1746018900000|2025-04-30 13:15:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12134.8|12130.8|1384
1746019200000|2025-04-30 13:20:00|12147.3|12143.3|12144.2|12140.2|12153.6|12149.6|12137.9|12133.9|1253
1746019500000|2025-04-30 13:25:00|12147.3|12143.3|12144.2|12140.2|12153.6|12149.6|12141.1|12137.1|1113
1746019800000|2025-04-30 13:30:00|12147.3|12143.3|12147.3|12143.3|12156.7|12152.7|12141.1|12137.1|1298
1746020100000|2025-04-30 13:35:00|12144.2|12140.2|12162.9|12158.9|12169.2|12165.2|12144.2|12140.2|2101
1746020400000|2025-04-30 13:40:00|12166.1|12162.1|12166.1|12162.1|12181.7|12177.7|12162.9|12158.9|1459
1746020700000|2025-04-30 13:45:00|12169.2|12165.2|12159.8|12155.8|12169.2|12165.2|12150.4|12146.4|1578
1746021000000|2025-04-30 13:50:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12147.3|12143.3|1388
1746021300000|2025-04-30 13:55:00|12156.7|12152.7|12152|12148|12166.1|12162.1|12148.9|12144.9|1052
1746021600000|2025-04-30 14:00:00|12159.8|12155.8|12144.2|12140.2|12159.8|12155.8|12131.7|12127.7|1894
1746021900000|2025-04-30 14:05:00|12141.1|12137.1|12106.7|12102.7|12147.3|12143.3|12106.7|12102.7|1715
1746022200000|2025-04-30 14:10:00|12108.3|12104.3|12119.2|12115.2|12119.2|12115.2|12100.4|12096.4|1926
1746022500000|2025-04-30 14:15:00|12116.1|12112.1|12119.2|12115.2|12131.7|12127.7|12109.8|12105.8|1710
1746022800000|2025-04-30 14:20:00|12122.3|12118.3|12103.6|12099.6|12122.3|12118.3|12100.4|12096.4|2168
1746023100000|2025-04-30 14:25:00|12102|12098|12103.6|12099.6|12106.7|12102.7|12091.1|12087.1|1336
1746023400000|2025-04-30 14:30:00|12100.4|12096.4|12112.9|12108.9|12119.2|12115.2|12097.3|12093.3|1448
1746023700000|2025-04-30 14:35:00|12109.8|12105.8|12109.8|12105.8|12128.6|12124.6|12106.7|12102.7|1249
1746024000000|2025-04-30 14:40:00|12106.7|12102.7|12106.7|12102.7|12112.9|12108.9|12103.6|12099.6|1450
1746024300000|2025-04-30 14:45:00|12108.3|12104.3|12131.7|12127.7|12134.8|12130.8|12108.3|12104.3|1538
1746024600000|2025-04-30 14:50:00|12134.8|12130.8|12144.2|12140.2|12150.4|12146.4|12134.8|12130.8|2224
1746024900000|2025-04-30 14:55:00|12141.1|12137.1|12144.2|12140.2|12150.4|12146.4|12134.8|12130.8|1370
1746025200000|2025-04-30 15:00:00|12141.1|12137.1|12144.2|12140.2|12156.7|12152.7|12134.8|12130.8|1453
1746025500000|2025-04-30 15:05:00|12141.1|12137.1|12128.6|12124.6|12141.1|12137.1|12125.4|12121.4|920
1746025800000|2025-04-30 15:10:00|12125.4|12121.4|12162.9|12158.9|12162.9|12158.9|12125.4|12121.4|1915
1746026100000|2025-04-30 15:15:00|12159.8|12155.8|12150.4|12146.4|12162.9|12158.9|12144.2|12140.2|784
1746026400000|2025-04-30 15:20:00|12152|12148|12162.9|12158.9|12162.9|12158.9|12144.2|12140.2|1092
1746026700000|2025-04-30 15:25:00|12166.1|12162.1|12159.8|12155.8|12166.1|12162.1|12150.4|12146.4|1205
1746027000000|2025-04-30 15:30:00|12156.7|12152.7|12131.7|12127.7|12159.8|12155.8|12131.7|12127.7|870
1746027300000|2025-04-30 15:35:00|12128.6|12124.6|12125.4|12121.4|12131.7|12127.7|12125.4|12121.4|1019
1746027600000|2025-04-30 15:40:00|12128.6|12124.6|12120.8|12116.8|12134.8|12130.8|12119.2|12115.2|1008
1746027900000|2025-04-30 15:45:00|12122.3|12118.3|12128.6|12124.6|12141.1|12137.1|12119.2|12115.2|1474
1746028200000|2025-04-30 15:50:00|12131.7|12127.7|12141.1|12137.1|12147.3|12143.3|12131.7|12127.7|767
1746028500000|2025-04-30 15:55:00|12137.9|12133.9|12134.8|12130.8|12141.1|12137.1|12125.4|12121.4|1006
1746028800000|2025-04-30 16:00:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|689
1746029100000|2025-04-30 16:05:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12116.1|12112.1|1460
1746029400000|2025-04-30 16:10:00|12128.6|12124.6|12119.2|12115.2|12128.6|12124.6|12112.9|12108.9|1218
1746029700000|2025-04-30 16:15:00|12120.8|12116.8|12122.3|12118.3|12125.4|12121.4|12116.1|12112.1|928
1746030000000|2025-04-30 16:20:00|12125.4|12121.4|12122.3|12118.3|12128.6|12124.6|12116.1|12112.1|1405
1746030300000|2025-04-30 16:25:00|12119.2|12115.2|12116.1|12112.1|12125.4|12121.4|12112.9|12108.9|654
1746030600000|2025-04-30 16:30:00|12119.2|12115.2|12128.6|12124.6|12128.6|12124.6|12116.1|12112.1|1113
1746030900000|2025-04-30 16:35:00|12125.4|12121.4|12134.8|12130.8|12137.9|12133.9|12125.4|12121.4|673
1746031200000|2025-04-30 16:40:00|12131.7|12127.7|12137.9|12133.9|12144.2|12140.2|12131.7|12127.7|1026
1746031500000|2025-04-30 16:45:00|12134.8|12130.8|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|730
1746031800000|2025-04-30 16:50:00|12144.2|12140.2|12134.8|12130.8|12147.3|12143.3|12134.8|12130.8|854
1746032100000|2025-04-30 16:55:00|12137.9|12133.9|12147.3|12143.3|12150.4|12146.4|12137.9|12133.9|1218
1746032400000|2025-04-30 17:00:00|12148.9|12144.9|12141.1|12137.1|12150.4|12146.4|12137.9|12133.9|913
1746032700000|2025-04-30 17:05:00|12139.5|12135.5|12131.7|12127.7|12139.5|12135.5|12128.6|12124.6|577
1746033000000|2025-04-30 17:10:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|672
1746033300000|2025-04-30 17:15:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12134.8|12130.8|315
1746033600000|2025-04-30 17:20:00|12142.6|12138.6|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|401
1746033900000|2025-04-30 17:25:00|12134.8|12130.8|12156.7|12152.7|12156.7|12152.7|12134.8|12130.8|1202
1746034200000|2025-04-30 17:30:00|12159.8|12155.8|12153.6|12149.6|12159.8|12155.8|12150.4|12146.4|644
1746034500000|2025-04-30 17:35:00|12155.1|12151.1|12153.6|12149.6|12156.7|12152.7|12145.8|12141.8|1199
1746034800000|2025-04-30 17:40:00|12156.7|12152.7|12153.6|12149.6|12159.8|12155.8|12150.4|12146.4|426
1746035100000|2025-04-30 17:45:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|749
1746035400000|2025-04-30 17:50:00|12156.7|12152.7|12147.3|12143.3|12156.7|12152.7|12147.3|12143.3|956
1746035700000|2025-04-30 17:55:00|12150.4|12146.4|12141.1|12137.1|12153.6|12149.6|12141.1|12137.1|987
1746036000000|2025-04-30 18:00:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|985
1746036300000|2025-04-30 18:05:00|12147.3|12143.3|12134.8|12130.8|12147.3|12143.3|12125.4|12121.4|1679
1746036600000|2025-04-30 18:10:00|12136.4|12132.4|12119.2|12115.2|12137.9|12133.9|12119.2|12115.2|1455
1746036900000|2025-04-30 18:15:00|12116.1|12112.1|12106.7|12102.7|12125.4|12121.4|12106.7|12102.7|1800
1746037200000|2025-04-30 18:20:00|12108.3|12104.3|12112.9|12108.9|12116.1|12112.1|12097.3|12093.3|1746
1746037500000|2025-04-30 18:25:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12103.6|12099.6|788
1746037800000|2025-04-30 18:30:00|12112.9|12108.9|12109.8|12105.8|12119.2|12115.2|12109.8|12105.8|1345
1746038100000|2025-04-30 18:35:00|12108.3|12104.3|12109.8|12105.8|12116.1|12112.1|12106.7|12102.7|897
1746038400000|2025-04-30 18:40:00|12111.4|12107.4|12103.6|12099.6|12116.1|12112.1|12103.6|12099.6|1082
1746038700000|2025-04-30 18:45:00|12106.7|12102.7|12103.6|12099.6|12112.9|12108.9|12097.3|12093.3|894
1746039000000|2025-04-30 18:50:00|12106.7|12102.7|12100.4|12096.4|12106.7|12102.7|12097.3|12093.3|934
1746039300000|2025-04-30 18:55:00|12103.6|12099.6|12109.8|12105.8|12112.9|12108.9|12097.3|12093.3|4866
1746039600000|2025-04-30 19:00:00|12112.9|12108.9|12112.9|12108.9|12125.4|12121.4|12106.7|12102.7|3117
1746039900000|2025-04-30 19:05:00|12109.8|12105.8|12119.2|12115.2|12122.3|12118.3|12109.8|12105.8|1444
1746040200000|2025-04-30 19:10:00|12120.8|12116.8|12112.9|12108.9|12122.3|12118.3|12112.9|12108.9|1187
1746040500000|2025-04-30 19:15:00|12116.1|12112.1|12122.3|12118.3|12122.3|12118.3|12112.9|12108.9|957
1746040800000|2025-04-30 19:20:00|12119.2|12115.2|12128.6|12124.6|12128.6|12124.6|12119.2|12115.2|783
1746041100000|2025-04-30 19:25:00|12131.7|12127.7|12141.1|12137.1|12142.6|12138.6|12130.1|12126.1|1923
1746041400000|2025-04-30 19:30:00|12144.2|12140.2|12137.9|12133.9|12147.3|12143.3|12134.8|12130.8|1038
1746041700000|2025-04-30 19:35:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12125.4|12121.4|1838
1746042000000|2025-04-30 19:40:00|12134.8|12130.8|12141.1|12137.1|12141.1|12137.1|12131.7|12127.7|1452
1746042300000|2025-04-30 19:45:00|12144.2|12140.2|12153.6|12149.6|12153.6|12149.6|12141.1|12137.1|1594
1746042600000|2025-04-30 19:50:00|12150.4|12146.4|12156.7|12152.7|12169.2|12165.2|12150.4|12146.4|2816
1746042900000|2025-04-30 19:55:00|12153.6|12149.6|12103.6|12099.6|12153.6|12149.6|12078.6|12074.6|13068
1746043200000|2025-04-30 20:00:00|12100.4|12096.4|12103.6|12099.6|12128.6|12124.6|12072.3|12068.3|10712
1746043500000|2025-04-30 20:05:00|12100.4|12096.4|12128.6|12124.6|12131.7|12127.7|12100.4|12096.4|3665
1746043800000|2025-04-30 20:10:00|12125.4|12121.4|12122.3|12118.3|12128.6|12124.6|12116.1|12112.1|2975
1746044100000|2025-04-30 20:15:00|12119.2|12115.2|12106.7|12102.7|12119.2|12115.2|12097.3|12093.3|2019
1746044400000|2025-04-30 20:20:00|12109.8|12105.8|12100.4|12096.4|12109.8|12105.8|12094.2|12090.2|1130
1746044700000|2025-04-30 20:25:00|12097.3|12093.3|12100.4|12096.4|12106.7|12102.7|12094.2|12090.2|1957
1746045000000|2025-04-30 20:30:00|12102|12098|12092.6|12088.6|12103.6|12099.6|12087.9|12083.9|782
1746045300000|2025-04-30 20:35:00|12091.1|12087.1|12094.2|12090.2|12097.3|12093.3|12087.9|12083.9|774
1746045600000|2025-04-30 20:40:00|12097.3|12093.3|12100.4|12096.4|12103.6|12099.6|12091.1|12087.1|521
1746045900000|2025-04-30 20:45:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12097.3|12093.3|1322
1746046200000|2025-04-30 20:50:00|12109.8|12105.8|12106.7|12102.7|12112.9|12108.9|12103.6|12099.6|1135
1746046500000|2025-04-30 20:55:00|12105.1|12101.1|12112.9|12108.9|12116.1|12112.1|12103.6|12099.6|604
1746050400000|2025-04-30 22:00:00|12103.6|12099.6|12097.3|12093.3|12103.6|12099.6|12095.8|12091.8|47
1746050700000|2025-04-30 22:05:00|12100.4|12096.4|12097.3|12093.3|12102|12098|12097.3|12093.3|36
1746051000000|2025-04-30 22:10:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|43
1746051300000|2025-04-30 22:15:00|12095.8|12091.8|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|124
1746051600000|2025-04-30 22:20:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|45
1746051900000|2025-04-30 22:25:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|9
1746052200000|2025-04-30 22:30:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12092.6|12088.6|28
1746052500000|2025-04-30 22:35:00|12091.1|12087.1|12081.7|12077.7|12091.1|12087.1|12080.1|12076.1|180
1746052800000|2025-04-30 22:40:00|12080.1|12076.1|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|38
1746053100000|2025-04-30 22:45:00|12080.1|12076.1|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|94
1746053400000|2025-04-30 22:50:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|130
1746053700000|2025-04-30 22:55:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|49
1746054000000|2025-04-30 23:00:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|121
1746054600000|2025-04-30 23:10:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|75
1746054900000|2025-04-30 23:15:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|66
1746055200000|2025-04-30 23:20:00|||||||||6
1746055500000|2025-04-30 23:25:00|12077|12073|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|50
1746055800000|2025-04-30 23:30:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|143
1746056100000|2025-04-30 23:35:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|21
1746056400000|2025-04-30 23:40:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12077|12073|77
1746056700000|2025-04-30 23:45:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|79
1746057000000|2025-04-30 23:50:00|12077|12073|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|74
1746057300000|2025-04-30 23:55:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|170
1746057600000|2025-05-01 00:00:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|68
1746057900000|2025-05-01 00:05:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|73
1746058200000|2025-05-01 00:10:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|35
1746058500000|2025-05-01 00:15:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|47
1746058800000|2025-05-01 00:20:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|210
1746059100000|2025-05-01 00:25:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|64
1746059400000|2025-05-01 00:30:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|72
1746059700000|2025-05-01 00:35:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|104
1746060000000|2025-05-01 00:40:00|12066.1|12062.1|12067.6|12063.6|12069.2|12065.2|12062.9|12058.9|136
1746060300000|2025-05-01 00:45:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|25
1746060600000|2025-05-01 00:50:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|66
1746060900000|2025-05-01 00:55:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|26
1746061200000|2025-05-01 01:00:00|12067.6|12063.6|12067.6|12063.6|12069.2|12065.2|12066.1|12062.1|176
1746061500000|2025-05-01 01:05:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|13
1746061800000|2025-05-01 01:10:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|33
1746062100000|2025-05-01 01:15:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|148
1746062400000|2025-05-01 01:20:00|12070.8|12066.8|12069.2|12065.2|12070.8|12066.8|12069.2|12065.2|49
1746062700000|2025-05-01 01:25:00|12070.8|12066.8|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|40
1746063000000|2025-05-01 01:30:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|136
1746063300000|2025-05-01 01:35:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|122
1746063600000|2025-05-01 01:40:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|38
1746063900000|2025-05-01 01:45:00|||||||||24
1746064200000|2025-05-01 01:50:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|39
1746064500000|2025-05-01 01:55:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|65
1746064800000|2025-05-01 02:00:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|22
1746065100000|2025-05-01 02:05:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|30
1746065400000|2025-05-01 02:10:00|12073.9|12069.9|12073.9|12069.9|12075.4|12071.4|12072.3|12068.3|71
1746065700000|2025-05-01 02:15:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|7
1746066000000|2025-05-01 02:20:00|||||||||17
1746066300000|2025-05-01 02:25:00|||||||||6
1746066600000|2025-05-01 02:30:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|21
1746066900000|2025-05-01 02:35:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|12
1746067200000|2025-05-01 02:40:00|||||||||1
1746067500000|2025-05-01 02:45:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|171
1746067800000|2025-05-01 02:50:00|||||||||8
1746068100000|2025-05-01 02:55:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|19
1746068400000|2025-05-01 03:00:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|178
1746068700000|2025-05-01 03:05:00|12084.8|12080.8|12083.3|12079.3|12084.8|12080.8|12081.7|12077.7|37
1746069000000|2025-05-01 03:10:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|48
1746069300000|2025-05-01 03:15:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|96
1746069600000|2025-05-01 03:20:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|16
1746069900000|2025-05-01 03:25:00|12080.1|12076.1|12084.8|12080.8|12084.8|12080.8|12080.1|12076.1|12
1746070200000|2025-05-01 03:30:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|102
1746070500000|2025-05-01 03:35:00|12083.3|12079.3|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|29
1746070800000|2025-05-01 03:40:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|68
1746071100000|2025-05-01 03:45:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|52
1746071400000|2025-05-01 03:50:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|130
1746071700000|2025-05-01 03:55:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|33
1746072000000|2025-05-01 04:00:00|12089.5|12085.5|12084.8|12080.8|12089.5|12085.5|12084.8|12080.8|192
1746072300000|2025-05-01 04:05:00|12086.4|12082.4|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|60
1746072600000|2025-05-01 04:10:00|12086.4|12082.4|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|100
1746072900000|2025-05-01 04:15:00|12087.9|12083.9|12087.9|12083.9|12089.5|12085.5|12087.9|12083.9|28
1746073200000|2025-05-01 04:20:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|35
1746073500000|2025-05-01 04:25:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|9
1746073800000|2025-05-01 04:30:00|12089.5|12085.5|12087.9|12083.9|12089.5|12085.5|12087.9|12083.9|11
1746074100000|2025-05-01 04:35:00|||||||||13
1746074400000|2025-05-01 04:40:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|32
1746074700000|2025-05-01 04:45:00|12086.4|12082.4|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|2
1746075000000|2025-05-01 04:50:00|||||||||52
1746075300000|2025-05-01 04:55:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12077|12073|84
1746075600000|2025-05-01 05:00:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|68
1746075900000|2025-05-01 05:05:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|17
1746076200000|2025-05-01 05:10:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|56
1746076500000|2025-05-01 05:15:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|23
1746076800000|2025-05-01 05:20:00|||||||||126
1746077100000|2025-05-01 05:25:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|157
1746077400000|2025-05-01 05:30:00|12077|12073|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|20
1746077700000|2025-05-01 05:35:00|12078.6|12074.6|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|221
1746078000000|2025-05-01 05:40:00|||||||||26
1746078300000|2025-05-01 05:45:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|42
1746078600000|2025-05-01 05:50:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|108
1746078900000|2025-05-01 05:55:00|||||||||19
1746079200000|2025-05-01 06:00:00|||||||||11
1746079500000|2025-05-01 06:05:00|12083.3|12079.3|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|184
1746079800000|2025-05-01 06:10:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|108
1746080100000|2025-05-01 06:15:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|72
1746080400000|2025-05-01 06:20:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|66
1746080700000|2025-05-01 06:25:00|12086.4|12082.4|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|72
1746081000000|2025-05-01 06:30:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|334
1746081300000|2025-05-01 06:35:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|107
1746081600000|2025-05-01 06:40:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|180
1746081900000|2025-05-01 06:45:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|103
1746082200000|2025-05-01 06:50:00|12083.3|12079.3|12097.3|12093.3|12097.3|12093.3|12083.3|12079.3|227
1746082500000|2025-05-01 06:55:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|135
1746082800000|2025-05-01 07:00:00|12094.2|12090.2|12100.4|12096.4|12103.6|12099.6|12091.1|12087.1|369
1746083100000|2025-05-01 07:05:00|12103.6|12099.6|12119.2|12115.2|12119.2|12115.2|12100.4|12096.4|539
1746083400000|2025-05-01 07:10:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|159
1746083700000|2025-05-01 07:15:00|12116.1|12112.1|12128.6|12124.6|12128.6|12124.6|12116.1|12112.1|198
1746084000000|2025-05-01 07:20:00|12127|12123|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|145
1746084300000|2025-05-01 07:25:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|222
1746084600000|2025-05-01 07:30:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|153
1746084900000|2025-05-01 07:35:00|12120.8|12116.8|12125.4|12121.4|12128.6|12124.6|12119.2|12115.2|146
1746085200000|2025-05-01 07:40:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|61
1746085500000|2025-05-01 07:45:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|185
1746085800000|2025-05-01 07:50:00|12119.2|12115.2|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|84
1746086100000|2025-05-01 07:55:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|67
1746086400000|2025-05-01 08:00:00|12128.6|12124.6|12134.8|12130.8|12134.8|12130.8|12127|12123|169
1746086700000|2025-05-01 08:05:00|||||||||15
1746087000000|2025-05-01 08:10:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|141
1746087300000|2025-05-01 08:15:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|259
1746087600000|2025-05-01 08:20:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|42
1746087900000|2025-05-01 08:25:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|16
1746088200000|2025-05-01 08:30:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|65
1746088500000|2025-05-01 08:35:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12134.8|12130.8|167
1746088800000|2025-05-01 08:40:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|261
1746089100000|2025-05-01 08:45:00|12139.5|12135.5|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|227
1746089400000|2025-05-01 08:50:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|114
1746089700000|2025-05-01 08:55:00|||||||||22
1746090000000|2025-05-01 09:00:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|66
1746090300000|2025-05-01 09:05:00|12131.7|12127.7|12128.6|12124.6|12134.8|12130.8|12128.6|12124.6|450
1746090600000|2025-05-01 09:10:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|389
1746090900000|2025-05-01 09:15:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|114
1746091200000|2025-05-01 09:20:00|12131.7|12127.7|12141.1|12137.1|12141.1|12137.1|12131.7|12127.7|423
1746091500000|2025-05-01 09:25:00|12137.9|12133.9|12144.2|12140.2|12150.4|12146.4|12137.9|12133.9|429
1746091800000|2025-05-01 09:30:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|80
1746092100000|2025-05-01 09:35:00|12148.9|12144.9|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|134
1746092400000|2025-05-01 09:40:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|179
1746092700000|2025-05-01 09:45:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|56
1746093000000|2025-05-01 09:50:00|||||||||54
1746093300000|2025-05-01 09:55:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|81
1746093600000|2025-05-01 10:00:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|38
1746093900000|2025-05-01 10:05:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|73
1746094200000|2025-05-01 10:10:00|12142.6|12138.6|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|91
1746094500000|2025-05-01 10:15:00|12141.1|12137.1|12144.2|12140.2|12145.8|12141.8|12141.1|12137.1|192
1746094800000|2025-05-01 10:20:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|86
1746095100000|2025-05-01 10:25:00|12148.9|12144.9|12144.2|12140.2|12153.6|12149.6|12144.2|12140.2|168
1746095400000|2025-05-01 10:30:00|12142.6|12138.6|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|147
1746095700000|2025-05-01 10:35:00|12137.9|12133.9|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|251
1746096000000|2025-05-01 10:40:00|12142.6|12138.6|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|214
1746096300000|2025-05-01 10:45:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|164
1746096600000|2025-05-01 10:50:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|184
1746096900000|2025-05-01 10:55:00|12141.1|12137.1|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|141
1746097200000|2025-05-01 11:00:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|219
1746097500000|2025-05-01 11:05:00|12150.4|12146.4|12147.3|12143.3|12153.6|12149.6|12144.2|12140.2|446
1746097800000|2025-05-01 11:10:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|213
1746098100000|2025-05-01 11:15:00|12150.4|12146.4|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|299
1746098400000|2025-05-01 11:20:00|12156.7|12152.7|12162.9|12158.9|12162.9|12158.9|12153.6|12149.6|561
1746098700000|2025-05-01 11:25:00|12161.4|12157.4|12150.4|12146.4|12166.1|12162.1|12150.4|12146.4|650
1746099000000|2025-05-01 11:30:00|12147.3|12143.3|12141.1|12137.1|12147.3|12143.3|12137.9|12133.9|1076
1746099300000|2025-05-01 11:35:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|668
1746099600000|2025-05-01 11:40:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|454
1746099900000|2025-05-01 11:45:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|166
1746100200000|2025-05-01 11:50:00|12147.3|12143.3|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|229
1746100500000|2025-05-01 11:55:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|308
1746100800000|2025-05-01 12:00:00|12150.4|12146.4|12150.4|12146.4|12156.7|12152.7|12144.2|12140.2|434
1746101100000|2025-05-01 12:05:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|262
1746101400000|2025-05-01 12:10:00|12147.3|12143.3|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|457
1746101700000|2025-05-01 12:15:00|12150.4|12146.4|12137.9|12133.9|12150.4|12146.4|12134.8|12130.8|496
1746102000000|2025-05-01 12:20:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|660
1746102300000|2025-05-01 12:25:00|12134.8|12130.8|12136.4|12132.4|12141.1|12137.1|12128.6|12124.6|837
1746102600000|2025-05-01 12:30:00|12137.9|12133.9|12156.7|12152.7|12172.3|12168.3|12137.9|12133.9|2486
1746102900000|2025-05-01 12:35:00|12159.8|12155.8|12153.6|12149.6|12166.1|12162.1|12137.9|12133.9|1928
1746103200000|2025-05-01 12:40:00|12150.4|12146.4|12134.8|12130.8|12153.6|12149.6|12131.7|12127.7|1217
1746103500000|2025-05-01 12:45:00|12136.4|12132.4|12134.8|12130.8|12137.9|12133.9|12125.4|12121.4|1062
1746103800000|2025-05-01 12:50:00|12131.7|12127.7|12116.1|12112.1|12137.9|12133.9|12109.8|12105.8|952
1746104100000|2025-05-01 12:55:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|883
1746104400000|2025-05-01 13:00:00|12119.2|12115.2|12112.9|12108.9|12122.3|12118.3|12109.8|12105.8|781
1746104700000|2025-05-01 13:05:00|12109.8|12105.8|12109.8|12105.8|12116.1|12112.1|12103.6|12099.6|951
1746105000000|2025-05-01 13:10:00|12108.3|12104.3|12084.8|12080.8|12112.9|12108.9|12081.7|12077.7|1011
1746105300000|2025-05-01 13:15:00|12081.7|12077.7|12106.7|12102.7|12106.7|12102.7|12081.7|12077.7|1024
1746105600000|2025-05-01 13:20:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|1914
1746105900000|2025-05-01 13:25:00|12106.7|12102.7|12116.1|12112.1|12122.3|12118.3|12106.7|12102.7|1165
1746106200000|2025-05-01 13:30:00|12112.9|12108.9|12100.4|12096.4|12119.2|12115.2|12100.4|12096.4|1000
1746106500000|2025-05-01 13:35:00|12097.3|12093.3|12087.9|12083.9|12103.6|12099.6|12087.9|12083.9|1505
1746106800000|2025-05-01 13:40:00|12086.4|12082.4|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|943
1746107100000|2025-05-01 13:45:00|12086.4|12082.4|12097.3|12093.3|12100.4|12096.4|12081.7|12077.7|1256
1746107400000|2025-05-01 13:50:00|12100.4|12096.4|12106.7|12102.7|12106.7|12102.7|12097.3|12093.3|1102
1746107700000|2025-05-01 13:55:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12097.3|12093.3|1010
1746108000000|2025-05-01 14:00:00|12087.9|12083.9|12041.1|12037.1|12098.9|12094.9|12037.9|12033.9|4574
1746108300000|2025-05-01 14:05:00|12037.9|12033.9|12031.7|12027.7|12056.7|12052.7|12028.6|12024.6|2753
1746108600000|2025-05-01 14:10:00|12028.6|12024.6|12016.1|12012.1|12034.8|12030.8|12009.8|12005.8|2774
1746108900000|2025-05-01 14:15:00|12012.9|12008.9|12016.1|12012.1|12025.4|12021.4|12003.6|11999.6|2507
1746109200000|2025-05-01 14:20:00|12012.9|12008.9|12009.8|12005.8|12016.1|12012.1|12006.7|12002.7|1219
1746109500000|2025-05-01 14:25:00|12012.9|12008.9|11994.2|11990.2|12012.9|12008.9|11991.1|11987.1|1584
1746109800000|2025-05-01 14:30:00|11991.1|11987.1|12009.8|12005.8|12012.9|12008.9|11987.9|11983.9|1938
1746110100000|2025-05-01 14:35:00|12012.9|12008.9|12000.4|11996.4|12012.9|12008.9|12000.4|11996.4|1664
1746110400000|2025-05-01 14:40:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|11994.2|11990.2|2212
1746110700000|2025-05-01 14:45:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12000.4|11996.4|1975
1746111000000|2025-05-01 14:50:00|12016.1|12012.1|12028.6|12024.6|12031.7|12027.7|12016.1|12012.1|1242
1746111300000|2025-05-01 14:55:00|12025.4|12021.4|12022.3|12018.3|12028.6|12024.6|12016.1|12012.1|2012
1746111600000|2025-05-01 15:00:00|12025.4|12021.4|12028.6|12024.6|12034.8|12030.8|12022.3|12018.3|1314
1746111900000|2025-05-01 15:05:00|12025.4|12021.4|12037.9|12033.9|12041.1|12037.1|12025.4|12021.4|1853
1746112200000|2025-05-01 15:10:00|12034.8|12030.8|12047.3|12043.3|12050.4|12046.4|12031.7|12027.7|718
1746112500000|2025-05-01 15:15:00|12044.2|12040.2|12028.6|12024.6|12050.4|12046.4|12025.4|12021.4|1669
1746112800000|2025-05-01 15:20:00|12031.7|12027.7|12003.6|11999.6|12031.7|12027.7|12003.6|11999.6|1357
1746113100000|2025-05-01 15:25:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|11994.2|11990.2|1241
1746113400000|2025-05-01 15:30:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12006.7|12002.7|1825
1746113700000|2025-05-01 15:35:00|12016.1|12012.1|12006.7|12002.7|12022.3|12018.3|12006.7|12002.7|941
1746114000000|2025-05-01 15:40:00|12009.8|12005.8|11997.3|11993.3|12009.8|12005.8|11991.1|11987.1|1691
1746114300000|2025-05-01 15:45:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11987.9|11983.9|915
1746114600000|2025-05-01 15:50:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|712
1746114900000|2025-05-01 15:55:00|12000.4|11996.4|12016.1|12012.1|12019.2|12015.2|11995.8|11991.8|1192
1746115200000|2025-05-01 16:00:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|968
1746115500000|2025-05-01 16:05:00|12012.9|12008.9|12009.8|12005.8|12016.1|12012.1|12006.7|12002.7|621
1746115800000|2025-05-01 16:10:00|12012.9|12008.9|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|885
1746116100000|2025-05-01 16:15:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12003.6|11999.6|641
1746116400000|2025-05-01 16:20:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|1018
1746116700000|2025-05-01 16:25:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|1943
1746117000000|2025-05-01 16:30:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|454
1746117300000|2025-05-01 16:35:00|12009.8|12005.8|12016.1|12012.1|12016.1|12012.1|12006.7|12002.7|416
1746117600000|2025-05-01 16:40:00|12019.2|12015.2|12012.9|12008.9|12019.2|12015.2|12009.8|12005.8|433
1746117900000|2025-05-01 16:45:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|343
1746118200000|2025-05-01 16:50:00|12016.1|12012.1|12031.7|12027.7|12031.7|12027.7|12016.1|12012.1|937
1746118500000|2025-05-01 16:55:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|691
1746118800000|2025-05-01 17:00:00|12031.7|12027.7|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|518
1746119100000|2025-05-01 17:05:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|281
1746119400000|2025-05-01 17:10:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|320
1746119700000|2025-05-01 17:15:00|12034.8|12030.8|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|1371
1746120000000|2025-05-01 17:20:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|666
1746120300000|2025-05-01 17:25:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|794
1746120600000|2025-05-01 17:30:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|548
1746120900000|2025-05-01 17:35:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12045.8|12041.8|615
1746121200000|2025-05-01 17:40:00|12044.2|12040.2|12034.8|12030.8|12047.3|12043.3|12031.7|12027.7|1185
1746121500000|2025-05-01 17:45:00|12031.7|12027.7|12025.4|12021.4|12037.9|12033.9|12025.4|12021.4|812
1746121800000|2025-05-01 17:50:00|12023.9|12019.9|12016.1|12012.1|12025.4|12021.4|12016.1|12012.1|682
1746122100000|2025-05-01 17:55:00|12012.9|12008.9|12009.8|12005.8|12019.2|12015.2|12009.8|12005.8|746
1746122400000|2025-05-01 18:00:00|12012.9|12008.9|12000.4|11996.4|12012.9|12008.9|12000.4|11996.4|1246
1746122700000|2025-05-01 18:05:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|959
1746123000000|2025-05-01 18:10:00|12003.6|11999.6|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|583
1746123300000|2025-05-01 18:15:00|12011.4|12007.4|12003.6|11999.6|12016.1|12012.1|12003.6|11999.6|659
1746123600000|2025-05-01 18:20:00|12000.4|11996.4|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|851
1746123900000|2025-05-01 18:25:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11987.9|11983.9|539
1746124200000|2025-05-01 18:30:00|11991.1|11987.1|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|1060
1746124500000|2025-05-01 18:35:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|590
1746124800000|2025-05-01 18:40:00|11995.8|11991.8|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|442
1746125100000|2025-05-01 18:45:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|658
1746125400000|2025-05-01 18:50:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|923
1746125700000|2025-05-01 18:55:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|1492
1746126000000|2025-05-01 19:00:00|12006.7|12002.7|12016.1|12012.1|12016.1|12012.1|12006.7|12002.7|1233
1746126300000|2025-05-01 19:05:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|518
1746126600000|2025-05-01 19:10:00|12006.7|12002.7|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|632
1746126900000|2025-05-01 19:15:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|918
1746127200000|2025-05-01 19:20:00|12012.9|12008.9|12000.4|11996.4|12012.9|12008.9|12000.4|11996.4|556
1746127500000|2025-05-01 19:25:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|281
1746127800000|2025-05-01 19:30:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|341
1746128100000|2025-05-01 19:35:00|12006.7|12002.7|12016.1|12012.1|12016.1|12012.1|12003.6|11999.6|918
1746128400000|2025-05-01 19:40:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|341
1746128700000|2025-05-01 19:45:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|862
1746129000000|2025-05-01 19:50:00|12009.8|12005.8|12022.3|12018.3|12022.3|12018.3|12009.8|12005.8|792
1746129300000|2025-05-01 19:55:00|12025.4|12021.4|12037.9|12033.9|12037.9|12033.9|12022.3|12018.3|3271
1746129600000|2025-05-01 20:00:00|12034.8|12030.8|12047.3|12043.3|12047.3|12043.3|12022.3|12018.3|2932
1746129900000|2025-05-01 20:05:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|2115
1746130200000|2025-05-01 20:10:00|12053.6|12049.6|12044.2|12040.2|12053.6|12049.6|12044.2|12040.2|795
1746130500000|2025-05-01 20:15:00|12047.3|12043.3|12037.9|12033.9|12047.3|12043.3|12037.9|12033.9|404
1746130800000|2025-05-01 20:20:00|12039.5|12035.5|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|367
1746131100000|2025-05-01 20:25:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|648
1746131400000|2025-05-01 20:30:00|12037.9|12033.9|12041.1|12037.1|12044.2|12040.2|12031.7|12027.7|1337
1746131700000|2025-05-01 20:35:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|509
1746132000000|2025-05-01 20:40:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|811
1746132300000|2025-05-01 20:45:00|12034.8|12030.8|12033.3|12029.3|12037.9|12033.9|12033.3|12029.3|296
1746132600000|2025-05-01 20:50:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|473
1746132900000|2025-05-01 20:55:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|340
1746136800000|2025-05-01 22:00:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12028.6|12024.6|56
1746137100000|2025-05-01 22:05:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|8
1746137400000|2025-05-01 22:10:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|31
1746137700000|2025-05-01 22:15:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|32
1746138000000|2025-05-01 22:20:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|39
1746138300000|2025-05-01 22:25:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|21
1746138600000|2025-05-01 22:30:00|||||||||9
1746138900000|2025-05-01 22:35:00|12036.4|12032.4|12037.9|12033.9|12037.9|12033.9|12036.4|12032.4|12
1746139200000|2025-05-01 22:40:00|||||||||4
1746139500000|2025-05-01 22:45:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|13
1746140100000|2025-05-01 22:55:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|32
1746140400000|2025-05-01 23:00:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|14
1746140700000|2025-05-01 23:05:00|12039.5|12035.5|12039.5|12035.5|12041.1|12037.1|12037.9|12033.9|61
1746141000000|2025-05-01 23:10:00|12037.9|12033.9|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|93
1746141300000|2025-05-01 23:15:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|16
1746141900000|2025-05-01 23:25:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|83
1746142200000|2025-05-01 23:30:00|12042.6|12038.6|12039.5|12035.5|12044.2|12040.2|12037.9|12033.9|52
1746142500000|2025-05-01 23:35:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|79
1746142800000|2025-05-01 23:40:00|12036.4|12032.4|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|78
1746143100000|2025-05-01 23:45:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|71
1746143400000|2025-05-01 23:50:00|12044.2|12040.2|12042.6|12038.6|12044.2|12040.2|12041.1|12037.1|75
1746143700000|2025-05-01 23:55:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|137
1746057600000|2025-05-01 00:00:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|68
1746057900000|2025-05-01 00:05:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|73
1746058200000|2025-05-01 00:10:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|35
1746058500000|2025-05-01 00:15:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|47
1746058800000|2025-05-01 00:20:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|210
1746059100000|2025-05-01 00:25:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|64
1746059400000|2025-05-01 00:30:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|72
1746059700000|2025-05-01 00:35:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|104
1746060000000|2025-05-01 00:40:00|12066.1|12062.1|12067.6|12063.6|12069.2|12065.2|12062.9|12058.9|136
1746060300000|2025-05-01 00:45:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|25
1746060600000|2025-05-01 00:50:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|66
1746060900000|2025-05-01 00:55:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|26
1746061200000|2025-05-01 01:00:00|12067.6|12063.6|12067.6|12063.6|12069.2|12065.2|12066.1|12062.1|176
1746061500000|2025-05-01 01:05:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|13
1746061800000|2025-05-01 01:10:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|33
1746062100000|2025-05-01 01:15:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|148
1746062400000|2025-05-01 01:20:00|12070.8|12066.8|12069.2|12065.2|12070.8|12066.8|12069.2|12065.2|49
1746062700000|2025-05-01 01:25:00|12070.8|12066.8|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|40
1746063000000|2025-05-01 01:30:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|136
1746063300000|2025-05-01 01:35:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|122
1746063600000|2025-05-01 01:40:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|38
1746063900000|2025-05-01 01:45:00|||||||||24
1746064200000|2025-05-01 01:50:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|39
1746064500000|2025-05-01 01:55:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|65
1746064800000|2025-05-01 02:00:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|22
1746065100000|2025-05-01 02:05:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|30
1746065400000|2025-05-01 02:10:00|12073.9|12069.9|12073.9|12069.9|12075.4|12071.4|12072.3|12068.3|71
1746065700000|2025-05-01 02:15:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|7
1746066000000|2025-05-01 02:20:00|||||||||17
1746066300000|2025-05-01 02:25:00|||||||||6
1746066600000|2025-05-01 02:30:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|21
1746066900000|2025-05-01 02:35:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|12
1746067200000|2025-05-01 02:40:00|||||||||1
1746067500000|2025-05-01 02:45:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|171
1746067800000|2025-05-01 02:50:00|||||||||8
1746068100000|2025-05-01 02:55:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|19
1746068400000|2025-05-01 03:00:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|178
1746068700000|2025-05-01 03:05:00|12084.8|12080.8|12083.3|12079.3|12084.8|12080.8|12081.7|12077.7|37
1746069000000|2025-05-01 03:10:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|48
1746069300000|2025-05-01 03:15:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|96
1746069600000|2025-05-01 03:20:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|16
1746069900000|2025-05-01 03:25:00|12080.1|12076.1|12084.8|12080.8|12084.8|12080.8|12080.1|12076.1|12
1746070200000|2025-05-01 03:30:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|102
1746070500000|2025-05-01 03:35:00|12083.3|12079.3|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|29
1746070800000|2025-05-01 03:40:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|68
1746071100000|2025-05-01 03:45:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|52
1746071400000|2025-05-01 03:50:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|130
1746071700000|2025-05-01 03:55:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|33
1746072000000|2025-05-01 04:00:00|12089.5|12085.5|12084.8|12080.8|12089.5|12085.5|12084.8|12080.8|192
1746072300000|2025-05-01 04:05:00|12086.4|12082.4|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|60
1746072600000|2025-05-01 04:10:00|12086.4|12082.4|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|100
1746072900000|2025-05-01 04:15:00|12087.9|12083.9|12087.9|12083.9|12089.5|12085.5|12087.9|12083.9|28
1746073200000|2025-05-01 04:20:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|35
1746073500000|2025-05-01 04:25:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|9
1746073800000|2025-05-01 04:30:00|12089.5|12085.5|12087.9|12083.9|12089.5|12085.5|12087.9|12083.9|11
1746074100000|2025-05-01 04:35:00|||||||||13
1746074400000|2025-05-01 04:40:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|32
1746074700000|2025-05-01 04:45:00|12086.4|12082.4|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|2
1746075000000|2025-05-01 04:50:00|||||||||52
1746075300000|2025-05-01 04:55:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12077|12073|84
1746075600000|2025-05-01 05:00:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|68
1746075900000|2025-05-01 05:05:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|17
1746076200000|2025-05-01 05:10:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|56
1746076500000|2025-05-01 05:15:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|23
1746076800000|2025-05-01 05:20:00|||||||||126
1746077100000|2025-05-01 05:25:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|157
1746077400000|2025-05-01 05:30:00|12077|12073|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|20
1746077700000|2025-05-01 05:35:00|12078.6|12074.6|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|221
1746078000000|2025-05-01 05:40:00|||||||||26
1746078300000|2025-05-01 05:45:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|42
1746078600000|2025-05-01 05:50:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|108
1746078900000|2025-05-01 05:55:00|||||||||19
1746079200000|2025-05-01 06:00:00|||||||||11
1746079500000|2025-05-01 06:05:00|12083.3|12079.3|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|184
1746079800000|2025-05-01 06:10:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|108
1746080100000|2025-05-01 06:15:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|72
1746080400000|2025-05-01 06:20:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|66
1746080700000|2025-05-01 06:25:00|12086.4|12082.4|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|72
1746081000000|2025-05-01 06:30:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|334
1746081300000|2025-05-01 06:35:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|107
1746081600000|2025-05-01 06:40:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|180
1746081900000|2025-05-01 06:45:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|103
1746082200000|2025-05-01 06:50:00|12083.3|12079.3|12097.3|12093.3|12097.3|12093.3|12083.3|12079.3|227
1746082500000|2025-05-01 06:55:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|135
1746082800000|2025-05-01 07:00:00|12094.2|12090.2|12100.4|12096.4|12103.6|12099.6|12091.1|12087.1|369
1746083100000|2025-05-01 07:05:00|12103.6|12099.6|12119.2|12115.2|12119.2|12115.2|12100.4|12096.4|539
1746083400000|2025-05-01 07:10:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|159
1746083700000|2025-05-01 07:15:00|12116.1|12112.1|12128.6|12124.6|12128.6|12124.6|12116.1|12112.1|198
1746084000000|2025-05-01 07:20:00|12127|12123|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|145
1746084300000|2025-05-01 07:25:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|222
1746084600000|2025-05-01 07:30:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|153
1746084900000|2025-05-01 07:35:00|12120.8|12116.8|12125.4|12121.4|12128.6|12124.6|12119.2|12115.2|146
1746085200000|2025-05-01 07:40:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|61
1746085500000|2025-05-01 07:45:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|185
1746085800000|2025-05-01 07:50:00|12119.2|12115.2|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|84
1746086100000|2025-05-01 07:55:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|67
1746086400000|2025-05-01 08:00:00|12128.6|12124.6|12134.8|12130.8|12134.8|12130.8|12127|12123|169
1746086700000|2025-05-01 08:05:00|||||||||15
1746087000000|2025-05-01 08:10:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|141
1746087300000|2025-05-01 08:15:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|259
1746087600000|2025-05-01 08:20:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|42
1746087900000|2025-05-01 08:25:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|16
1746088200000|2025-05-01 08:30:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|65
1746088500000|2025-05-01 08:35:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12134.8|12130.8|167
1746088800000|2025-05-01 08:40:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|261
1746089100000|2025-05-01 08:45:00|12139.5|12135.5|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|227
1746089400000|2025-05-01 08:50:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|114
1746089700000|2025-05-01 08:55:00|||||||||22
1746090000000|2025-05-01 09:00:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|66
1746090300000|2025-05-01 09:05:00|12131.7|12127.7|12128.6|12124.6|12134.8|12130.8|12128.6|12124.6|450
1746090600000|2025-05-01 09:10:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|389
1746090900000|2025-05-01 09:15:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|114
1746091200000|2025-05-01 09:20:00|12131.7|12127.7|12141.1|12137.1|12141.1|12137.1|12131.7|12127.7|423
1746091500000|2025-05-01 09:25:00|12137.9|12133.9|12144.2|12140.2|12150.4|12146.4|12137.9|12133.9|429
1746091800000|2025-05-01 09:30:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|80
1746092100000|2025-05-01 09:35:00|12148.9|12144.9|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|134
1746092400000|2025-05-01 09:40:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|179
1746092700000|2025-05-01 09:45:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|56
1746093000000|2025-05-01 09:50:00|||||||||54
1746093300000|2025-05-01 09:55:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|81
1746093600000|2025-05-01 10:00:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|38
1746093900000|2025-05-01 10:05:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|73
1746094200000|2025-05-01 10:10:00|12142.6|12138.6|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|91
1746094500000|2025-05-01 10:15:00|12141.1|12137.1|12144.2|12140.2|12145.8|12141.8|12141.1|12137.1|192
1746094800000|2025-05-01 10:20:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|86
1746095100000|2025-05-01 10:25:00|12148.9|12144.9|12144.2|12140.2|12153.6|12149.6|12144.2|12140.2|168
1746095400000|2025-05-01 10:30:00|12142.6|12138.6|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|147
1746095700000|2025-05-01 10:35:00|12137.9|12133.9|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|251
1746096000000|2025-05-01 10:40:00|12142.6|12138.6|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|214
1746096300000|2025-05-01 10:45:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|164
1746096600000|2025-05-01 10:50:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|184
1746096900000|2025-05-01 10:55:00|12141.1|12137.1|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|141
1746097200000|2025-05-01 11:00:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|219
1746097500000|2025-05-01 11:05:00|12150.4|12146.4|12147.3|12143.3|12153.6|12149.6|12144.2|12140.2|446
1746097800000|2025-05-01 11:10:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|213
1746098100000|2025-05-01 11:15:00|12150.4|12146.4|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|299
1746098400000|2025-05-01 11:20:00|12156.7|12152.7|12162.9|12158.9|12162.9|12158.9|12153.6|12149.6|561
1746098700000|2025-05-01 11:25:00|12161.4|12157.4|12150.4|12146.4|12166.1|12162.1|12150.4|12146.4|650
1746099000000|2025-05-01 11:30:00|12147.3|12143.3|12141.1|12137.1|12147.3|12143.3|12137.9|12133.9|1076
1746099300000|2025-05-01 11:35:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|668
1746099600000|2025-05-01 11:40:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|454
1746099900000|2025-05-01 11:45:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|166
1746100200000|2025-05-01 11:50:00|12147.3|12143.3|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|229
1746100500000|2025-05-01 11:55:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|308
1746100800000|2025-05-01 12:00:00|12150.4|12146.4|12150.4|12146.4|12156.7|12152.7|12144.2|12140.2|434
1746101100000|2025-05-01 12:05:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|262
1746101400000|2025-05-01 12:10:00|12147.3|12143.3|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|457
1746101700000|2025-05-01 12:15:00|12150.4|12146.4|12137.9|12133.9|12150.4|12146.4|12134.8|12130.8|496
1746102000000|2025-05-01 12:20:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|660
1746102300000|2025-05-01 12:25:00|12134.8|12130.8|12136.4|12132.4|12141.1|12137.1|12128.6|12124.6|837
1746102600000|2025-05-01 12:30:00|12137.9|12133.9|12156.7|12152.7|12172.3|12168.3|12137.9|12133.9|2486
1746102900000|2025-05-01 12:35:00|12159.8|12155.8|12153.6|12149.6|12166.1|12162.1|12137.9|12133.9|1928
1746103200000|2025-05-01 12:40:00|12150.4|12146.4|12134.8|12130.8|12153.6|12149.6|12131.7|12127.7|1217
1746103500000|2025-05-01 12:45:00|12136.4|12132.4|12134.8|12130.8|12137.9|12133.9|12125.4|12121.4|1062
1746103800000|2025-05-01 12:50:00|12131.7|12127.7|12116.1|12112.1|12137.9|12133.9|12109.8|12105.8|952
1746104100000|2025-05-01 12:55:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|883
1746104400000|2025-05-01 13:00:00|12119.2|12115.2|12112.9|12108.9|12122.3|12118.3|12109.8|12105.8|781
1746104700000|2025-05-01 13:05:00|12109.8|12105.8|12109.8|12105.8|12116.1|12112.1|12103.6|12099.6|951
1746105000000|2025-05-01 13:10:00|12108.3|12104.3|12084.8|12080.8|12112.9|12108.9|12081.7|12077.7|1011
1746105300000|2025-05-01 13:15:00|12081.7|12077.7|12106.7|12102.7|12106.7|12102.7|12081.7|12077.7|1024
1746105600000|2025-05-01 13:20:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|1914
1746105900000|2025-05-01 13:25:00|12106.7|12102.7|12116.1|12112.1|12122.3|12118.3|12106.7|12102.7|1165
1746106200000|2025-05-01 13:30:00|12112.9|12108.9|12100.4|12096.4|12119.2|12115.2|12100.4|12096.4|1000
1746106500000|2025-05-01 13:35:00|12097.3|12093.3|12087.9|12083.9|12103.6|12099.6|12087.9|12083.9|1505
1746106800000|2025-05-01 13:40:00|12086.4|12082.4|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|943
1746107100000|2025-05-01 13:45:00|12086.4|12082.4|12097.3|12093.3|12100.4|12096.4|12081.7|12077.7|1256
1746107400000|2025-05-01 13:50:00|12100.4|12096.4|12106.7|12102.7|12106.7|12102.7|12097.3|12093.3|1102
1746107700000|2025-05-01 13:55:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12097.3|12093.3|1010
1746108000000|2025-05-01 14:00:00|12087.9|12083.9|12041.1|12037.1|12098.9|12094.9|12037.9|12033.9|4574
1746108300000|2025-05-01 14:05:00|12037.9|12033.9|12031.7|12027.7|12056.7|12052.7|12028.6|12024.6|2753
1746108600000|2025-05-01 14:10:00|12028.6|12024.6|12016.1|12012.1|12034.8|12030.8|12009.8|12005.8|2774
1746108900000|2025-05-01 14:15:00|12012.9|12008.9|12016.1|12012.1|12025.4|12021.4|12003.6|11999.6|2507
1746109200000|2025-05-01 14:20:00|12012.9|12008.9|12009.8|12005.8|12016.1|12012.1|12006.7|12002.7|1219
1746109500000|2025-05-01 14:25:00|12012.9|12008.9|11994.2|11990.2|12012.9|12008.9|11991.1|11987.1|1584
1746109800000|2025-05-01 14:30:00|11991.1|11987.1|12009.8|12005.8|12012.9|12008.9|11987.9|11983.9|1938
1746110100000|2025-05-01 14:35:00|12012.9|12008.9|12000.4|11996.4|12012.9|12008.9|12000.4|11996.4|1664
1746110400000|2025-05-01 14:40:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|11994.2|11990.2|2212
1746110700000|2025-05-01 14:45:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12000.4|11996.4|1975
1746111000000|2025-05-01 14:50:00|12016.1|12012.1|12028.6|12024.6|12031.7|12027.7|12016.1|12012.1|1242
1746111300000|2025-05-01 14:55:00|12025.4|12021.4|12022.3|12018.3|12028.6|12024.6|12016.1|12012.1|2012
1746111600000|2025-05-01 15:00:00|12025.4|12021.4|12028.6|12024.6|12034.8|12030.8|12022.3|12018.3|1314
1746111900000|2025-05-01 15:05:00|12025.4|12021.4|12037.9|12033.9|12041.1|12037.1|12025.4|12021.4|1853
1746112200000|2025-05-01 15:10:00|12034.8|12030.8|12047.3|12043.3|12050.4|12046.4|12031.7|12027.7|718
1746112500000|2025-05-01 15:15:00|12044.2|12040.2|12028.6|12024.6|12050.4|12046.4|12025.4|12021.4|1669
1746112800000|2025-05-01 15:20:00|12031.7|12027.7|12003.6|11999.6|12031.7|12027.7|12003.6|11999.6|1357
1746113100000|2025-05-01 15:25:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|11994.2|11990.2|1241
1746113400000|2025-05-01 15:30:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12006.7|12002.7|1825
1746113700000|2025-05-01 15:35:00|12016.1|12012.1|12006.7|12002.7|12022.3|12018.3|12006.7|12002.7|941
1746114000000|2025-05-01 15:40:00|12009.8|12005.8|11997.3|11993.3|12009.8|12005.8|11991.1|11987.1|1691
1746114300000|2025-05-01 15:45:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11987.9|11983.9|915
1746114600000|2025-05-01 15:50:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|712
1746114900000|2025-05-01 15:55:00|12000.4|11996.4|12016.1|12012.1|12019.2|12015.2|11995.8|11991.8|1192
1746115200000|2025-05-01 16:00:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|968
1746115500000|2025-05-01 16:05:00|12012.9|12008.9|12009.8|12005.8|12016.1|12012.1|12006.7|12002.7|621
1746115800000|2025-05-01 16:10:00|12012.9|12008.9|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|885
1746116100000|2025-05-01 16:15:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12003.6|11999.6|641
1746116400000|2025-05-01 16:20:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|1018
1746116700000|2025-05-01 16:25:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|1943
1746117000000|2025-05-01 16:30:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|454
1746117300000|2025-05-01 16:35:00|12009.8|12005.8|12016.1|12012.1|12016.1|12012.1|12006.7|12002.7|416
1746117600000|2025-05-01 16:40:00|12019.2|12015.2|12012.9|12008.9|12019.2|12015.2|12009.8|12005.8|433
1746117900000|2025-05-01 16:45:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|343
1746118200000|2025-05-01 16:50:00|12016.1|12012.1|12031.7|12027.7|12031.7|12027.7|12016.1|12012.1|937
1746118500000|2025-05-01 16:55:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|691
1746118800000|2025-05-01 17:00:00|12031.7|12027.7|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|518
1746119100000|2025-05-01 17:05:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|281
1746119400000|2025-05-01 17:10:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|320
1746119700000|2025-05-01 17:15:00|12034.8|12030.8|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|1371
1746120000000|2025-05-01 17:20:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|666
1746120300000|2025-05-01 17:25:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|794
1746120600000|2025-05-01 17:30:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|548
1746120900000|2025-05-01 17:35:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12045.8|12041.8|615
1746121200000|2025-05-01 17:40:00|12044.2|12040.2|12034.8|12030.8|12047.3|12043.3|12031.7|12027.7|1185
1746121500000|2025-05-01 17:45:00|12031.7|12027.7|12025.4|12021.4|12037.9|12033.9|12025.4|12021.4|812
1746121800000|2025-05-01 17:50:00|12023.9|12019.9|12016.1|12012.1|12025.4|12021.4|12016.1|12012.1|682
1746122100000|2025-05-01 17:55:00|12012.9|12008.9|12009.8|12005.8|12019.2|12015.2|12009.8|12005.8|746
1746122400000|2025-05-01 18:00:00|12012.9|12008.9|12000.4|11996.4|12012.9|12008.9|12000.4|11996.4|1246
1746122700000|2025-05-01 18:05:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|959
1746123000000|2025-05-01 18:10:00|12003.6|11999.6|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|583
1746123300000|2025-05-01 18:15:00|12011.4|12007.4|12003.6|11999.6|12016.1|12012.1|12003.6|11999.6|659
1746123600000|2025-05-01 18:20:00|12000.4|11996.4|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|851
1746123900000|2025-05-01 18:25:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11987.9|11983.9|539
1746124200000|2025-05-01 18:30:00|11991.1|11987.1|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|1060
1746124500000|2025-05-01 18:35:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|590
1746124800000|2025-05-01 18:40:00|11995.8|11991.8|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|442
1746125100000|2025-05-01 18:45:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|658
1746125400000|2025-05-01 18:50:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|923
1746125700000|2025-05-01 18:55:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|1492
1746126000000|2025-05-01 19:00:00|12006.7|12002.7|12016.1|12012.1|12016.1|12012.1|12006.7|12002.7|1233
1746126300000|2025-05-01 19:05:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|518
1746126600000|2025-05-01 19:10:00|12006.7|12002.7|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|632
1746126900000|2025-05-01 19:15:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|918
1746127200000|2025-05-01 19:20:00|12012.9|12008.9|12000.4|11996.4|12012.9|12008.9|12000.4|11996.4|556
1746127500000|2025-05-01 19:25:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|281
1746127800000|2025-05-01 19:30:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|341
1746128100000|2025-05-01 19:35:00|12006.7|12002.7|12016.1|12012.1|12016.1|12012.1|12003.6|11999.6|918
1746128400000|2025-05-01 19:40:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|341
1746128700000|2025-05-01 19:45:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|862
1746129000000|2025-05-01 19:50:00|12009.8|12005.8|12022.3|12018.3|12022.3|12018.3|12009.8|12005.8|792
1746129300000|2025-05-01 19:55:00|12025.4|12021.4|12037.9|12033.9|12037.9|12033.9|12022.3|12018.3|3271
1746129600000|2025-05-01 20:00:00|12034.8|12030.8|12047.3|12043.3|12047.3|12043.3|12022.3|12018.3|2932
1746129900000|2025-05-01 20:05:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|2115
1746130200000|2025-05-01 20:10:00|12053.6|12049.6|12044.2|12040.2|12053.6|12049.6|12044.2|12040.2|795
1746130500000|2025-05-01 20:15:00|12047.3|12043.3|12037.9|12033.9|12047.3|12043.3|12037.9|12033.9|404
1746130800000|2025-05-01 20:20:00|12039.5|12035.5|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|367
1746131100000|2025-05-01 20:25:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|648
1746131400000|2025-05-01 20:30:00|12037.9|12033.9|12041.1|12037.1|12044.2|12040.2|12031.7|12027.7|1337
1746131700000|2025-05-01 20:35:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|509
1746132000000|2025-05-01 20:40:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|811
1746132300000|2025-05-01 20:45:00|12034.8|12030.8|12033.3|12029.3|12037.9|12033.9|12033.3|12029.3|296
1746132600000|2025-05-01 20:50:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|473
1746132900000|2025-05-01 20:55:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|340
1746136800000|2025-05-01 22:00:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12028.6|12024.6|56
1746137100000|2025-05-01 22:05:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|8
1746137400000|2025-05-01 22:10:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|31
1746137700000|2025-05-01 22:15:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|32
1746138000000|2025-05-01 22:20:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|39
1746138300000|2025-05-01 22:25:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|21
1746138600000|2025-05-01 22:30:00|||||||||9
1746138900000|2025-05-01 22:35:00|12036.4|12032.4|12037.9|12033.9|12037.9|12033.9|12036.4|12032.4|12
1746139200000|2025-05-01 22:40:00|||||||||4
1746139500000|2025-05-01 22:45:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|13
1746140100000|2025-05-01 22:55:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|32
1746140400000|2025-05-01 23:00:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|14
1746140700000|2025-05-01 23:05:00|12039.5|12035.5|12039.5|12035.5|12041.1|12037.1|12037.9|12033.9|61
1746141000000|2025-05-01 23:10:00|12037.9|12033.9|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|93
1746141300000|2025-05-01 23:15:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|16
1746141900000|2025-05-01 23:25:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|83
1746142200000|2025-05-01 23:30:00|12042.6|12038.6|12039.5|12035.5|12044.2|12040.2|12037.9|12033.9|52
1746142500000|2025-05-01 23:35:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|79
1746142800000|2025-05-01 23:40:00|12036.4|12032.4|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|78
1746143100000|2025-05-01 23:45:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|71
1746143400000|2025-05-01 23:50:00|12044.2|12040.2|12042.6|12038.6|12044.2|12040.2|12041.1|12037.1|75
1746143700000|2025-05-01 23:55:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|137
1746144000000|2025-05-02 00:00:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|142
1746144300000|2025-05-02 00:05:00|12048.9|12044.9|12044.2|12040.2|12048.9|12044.9|12044.2|12040.2|103
1746144600000|2025-05-02 00:10:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|94
1746144900000|2025-05-02 00:15:00|12047.3|12043.3|12031.7|12027.7|12047.3|12043.3|12031.7|12027.7|187
1746145200000|2025-05-02 00:20:00|12028.6|12024.6|12022.3|12018.3|12031.7|12027.7|12019.2|12015.2|186
1746145500000|2025-05-02 00:25:00|12025.4|12021.4|12009.8|12005.8|12025.4|12021.4|12006.7|12002.7|643
1746145800000|2025-05-02 00:30:00|12011.4|12007.4|11997.3|11993.3|12011.4|12007.4|11997.3|11993.3|273
1746146100000|2025-05-02 00:35:00|12000.4|11996.4|11997.3|11993.3|12002|11998|11997.3|11993.3|290
1746146400000|2025-05-02 00:40:00|12000.4|11996.4|11991.1|11987.1|12000.4|11996.4|11987.9|11983.9|255
1746146700000|2025-05-02 00:45:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11984.8|11980.8|198
1746147000000|2025-05-02 00:50:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|161
1746147300000|2025-05-02 00:55:00|11991.1|11987.1|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|142
1746147600000|2025-05-02 01:00:00|12003.6|11999.6|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|154
1746147900000|2025-05-02 01:05:00|12006.7|12002.7|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|103
1746148200000|2025-05-02 01:10:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|127
1746148500000|2025-05-02 01:15:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|132
1746148800000|2025-05-02 01:20:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|161
1746149100000|2025-05-02 01:25:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|120
1746149400000|2025-05-02 01:30:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|182
1746149700000|2025-05-02 01:35:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|189
1746150000000|2025-05-02 01:40:00|12020.8|12016.8|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|120
1746150300000|2025-05-02 01:45:00|12016.1|12012.1|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|209
1746150600000|2025-05-02 01:50:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|115
1746150900000|2025-05-02 01:55:00|12011.4|12007.4|12012.9|12008.9|12012.9|12008.9|12003.6|11999.6|253
1746151200000|2025-05-02 02:00:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|160
1746151500000|2025-05-02 02:05:00|12016.1|12012.1|12014.5|12010.5|12016.1|12012.1|12012.9|12008.9|76
1746151800000|2025-05-02 02:10:00|12012.9|12008.9|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|100
1746152100000|2025-05-02 02:15:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|103
1746152400000|2025-05-02 02:20:00|||||||||31
1746152700000|2025-05-02 02:25:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|57
1746153000000|2025-05-02 02:30:00|12016.1|12012.1|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|169
1746153300000|2025-05-02 02:35:00|12020.8|12016.8|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|72
1746153600000|2025-05-02 02:40:00|12020.8|12016.8|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|76
1746153900000|2025-05-02 02:45:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|53
1746154200000|2025-05-02 02:50:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|47
1746154800000|2025-05-02 03:00:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|94
1746155100000|2025-05-02 03:05:00|12023.9|12019.9|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|123
1746155400000|2025-05-02 03:10:00|||||||||69
1746155700000|2025-05-02 03:15:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|165
1746156000000|2025-05-02 03:20:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|97
1746156300000|2025-05-02 03:25:00|12023.9|12019.9|12022.3|12018.3|12023.9|12019.9|12022.3|12018.3|51
1746156600000|2025-05-02 03:30:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|185
1746156900000|2025-05-02 03:35:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|187
1746157200000|2025-05-02 03:40:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|84
1746157500000|2025-05-02 03:45:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|88
1746157800000|2025-05-02 03:50:00|12012.9|12008.9|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|44
1746158100000|2025-05-02 03:55:00|||||||||35
1746158400000|2025-05-02 04:00:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|50
1746158700000|2025-05-02 04:05:00|||||||||7
1746159000000|2025-05-02 04:10:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|58
1746159300000|2025-05-02 04:15:00|12016.1|12012.1|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|153
1746159600000|2025-05-02 04:20:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|61
1746159900000|2025-05-02 04:25:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|43
1746160200000|2025-05-02 04:30:00|||||||||2
1746160500000|2025-05-02 04:35:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|52
1746160800000|2025-05-02 04:40:00|||||||||24
1746161100000|2025-05-02 04:45:00|||||||||16
1746161400000|2025-05-02 04:50:00|12017.6|12013.6|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|81
1746161700000|2025-05-02 04:55:00|||||||||39
1746162000000|2025-05-02 05:00:00|12020.8|12016.8|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|200
1746162300000|2025-05-02 05:05:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|59
1746162600000|2025-05-02 05:10:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|40
1746162900000|2025-05-02 05:15:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|133
1746163200000|2025-05-02 05:20:00|12023.9|12019.9|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|121
1746163500000|2025-05-02 05:25:00|12023.9|12019.9|12028.6|12024.6|12031.7|12027.7|12022.3|12018.3|102
1746163800000|2025-05-02 05:30:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|131
1746164100000|2025-05-02 05:35:00|||||||||21
1746164400000|2025-05-02 05:40:00|12034.8|12030.8|12041.1|12037.1|12041.1|12037.1|12031.7|12027.7|255
1746164700000|2025-05-02 05:45:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|127
1746165000000|2025-05-02 05:50:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|107
1746165300000|2025-05-02 05:55:00|12041.1|12037.1|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|151
1746165600000|2025-05-02 06:00:00|12037.9|12033.9|12034.8|12030.8|12041.1|12037.1|12028.6|12024.6|233
1746165900000|2025-05-02 06:05:00|12033.3|12029.3|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|157
1746166200000|2025-05-02 06:10:00|12028.6|12024.6|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|296
1746166500000|2025-05-02 06:15:00|12025.4|12021.4|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|60
1746166800000|2025-05-02 06:20:00|12016.1|12012.1|12028.6|12024.6|12028.6|12024.6|12016.1|12012.1|166
1746167100000|2025-05-02 06:25:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|263
1746167400000|2025-05-02 06:30:00|12028.6|12024.6|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|257
1746167700000|2025-05-02 06:35:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|48
1746168000000|2025-05-02 06:40:00|12022.3|12018.3|12025.4|12021.4|12028.6|12024.6|12019.2|12015.2|172
1746168300000|2025-05-02 06:45:00|12027|12023|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|187
1746168600000|2025-05-02 06:50:00|12019.2|12015.2|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|75
1746168900000|2025-05-02 06:55:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|99
1746169200000|2025-05-02 07:00:00|12031.7|12027.7|12044.2|12040.2|12044.2|12040.2|12031.7|12027.7|510
1746169500000|2025-05-02 07:05:00|12041.1|12037.1|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|234
1746169800000|2025-05-02 07:10:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|277
1746170100000|2025-05-02 07:15:00|12037.9|12033.9|12053.6|12049.6|12053.6|12049.6|12037.9|12033.9|217
1746170400000|2025-05-02 07:20:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|361
1746170700000|2025-05-02 07:25:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|188
1746171000000|2025-05-02 07:30:00|12041.1|12037.1|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|186
1746171300000|2025-05-02 07:35:00|12039.5|12035.5|12044.2|12040.2|12047.3|12043.3|12037.9|12033.9|246
1746171600000|2025-05-02 07:40:00|12042.6|12038.6|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|206
1746171900000|2025-05-02 07:45:00|12042.6|12038.6|12047.3|12043.3|12048.9|12044.9|12041.1|12037.1|204
1746172200000|2025-05-02 07:50:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|206
1746172500000|2025-05-02 07:55:00|12042.6|12038.6|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|108
1746172800000|2025-05-02 08:00:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|575
1746173100000|2025-05-02 08:05:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|184
1746173400000|2025-05-02 08:10:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|96
1746173700000|2025-05-02 08:15:00|12050.4|12046.4|12062.9|12058.9|12066.1|12062.1|12050.4|12046.4|530
1746174000000|2025-05-02 08:20:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|177
1746174300000|2025-05-02 08:25:00|12067.6|12063.6|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|120
1746174600000|2025-05-02 08:30:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|244
1746174900000|2025-05-02 08:35:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|292
1746175200000|2025-05-02 08:40:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|151
1746175500000|2025-05-02 08:45:00|12062.9|12058.9|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|170
1746175800000|2025-05-02 08:50:00|12072.3|12068.3|12081.7|12077.7|12081.7|12077.7|12072.3|12068.3|254
1746176100000|2025-05-02 08:55:00|12084.8|12080.8|12075.4|12071.4|12084.8|12080.8|12075.4|12071.4|293
1746176400000|2025-05-02 09:00:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|254
1746176700000|2025-05-02 09:05:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|343
1746177000000|2025-05-02 09:10:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|288
1746177300000|2025-05-02 09:15:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|116
1746177600000|2025-05-02 09:20:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|238
1746177900000|2025-05-02 09:25:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|357
1746178200000|2025-05-02 09:30:00|12069.2|12065.2|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|326
1746178500000|2025-05-02 09:35:00|12067.6|12063.6|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|198
1746178800000|2025-05-02 09:40:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|163
1746179100000|2025-05-02 09:45:00|12067.6|12063.6|12059.8|12055.8|12069.2|12065.2|12059.8|12055.8|480
1746179400000|2025-05-02 09:50:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|206
1746179700000|2025-05-02 09:55:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|106
1746180000000|2025-05-02 10:00:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|209
1746180300000|2025-05-02 10:05:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|216
1746180600000|2025-05-02 10:10:00|12053.6|12049.6|12050.4|12046.4|12056.7|12052.7|12050.4|12046.4|290
1746180900000|2025-05-02 10:15:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|204
1746181200000|2025-05-02 10:20:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|237
1746181500000|2025-05-02 10:25:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|151
1746181800000|2025-05-02 10:30:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|512
1746182100000|2025-05-02 10:35:00|12053.6|12049.6|12059.8|12055.8|12062.9|12058.9|12053.6|12049.6|250
1746182400000|2025-05-02 10:40:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|279
1746182700000|2025-05-02 10:45:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|82
1746183000000|2025-05-02 10:50:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|190
1746183300000|2025-05-02 10:55:00|12055.1|12051.1|12050.4|12046.4|12056.7|12052.7|12047.3|12043.3|231
1746183600000|2025-05-02 11:00:00|12052|12048|12044.2|12040.2|12053.6|12049.6|12044.2|12040.2|144
1746183900000|2025-05-02 11:05:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|59
1746184200000|2025-05-02 11:10:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|284
1746184500000|2025-05-02 11:15:00|12042.6|12038.6|12034.8|12030.8|12044.2|12040.2|12034.8|12030.8|210
1746184800000|2025-05-02 11:20:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12028.6|12024.6|721
1746185100000|2025-05-02 11:25:00|12037.9|12033.9|12050.4|12046.4|12050.4|12046.4|12037.9|12033.9|555
1746185400000|2025-05-02 11:30:00|||||||||31
1746185700000|2025-05-02 11:35:00|12053.6|12049.6|12041.1|12037.1|12056.7|12052.7|12041.1|12037.1|211
1746186000000|2025-05-02 11:40:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|187
1746186300000|2025-05-02 11:45:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|296
1746186600000|2025-05-02 11:50:00|12034.8|12030.8|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|333
1746186900000|2025-05-02 11:55:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|489
1746187200000|2025-05-02 12:00:00|12031.7|12027.7|12031.7|12027.7|12041.1|12037.1|12028.6|12024.6|481
1746187500000|2025-05-02 12:05:00|12033.3|12029.3|12034.8|12030.8|12034.8|12030.8|12025.4|12021.4|539
1746187800000|2025-05-02 12:10:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|544
1746188100000|2025-05-02 12:15:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|533
1746188400000|2025-05-02 12:20:00|12028.6|12024.6|12019.2|12015.2|12028.6|12024.6|12009.8|12005.8|1333
1746188700000|2025-05-02 12:25:00|12022.3|12018.3|12027|12023|12028.6|12024.6|12011.4|12007.4|1246
1746189000000|2025-05-02 12:30:00|11997.3|11993.3|11953.6|11949.6|12031.7|12027.7|11953.6|11949.6|3537
1746189300000|2025-05-02 12:35:00|11950.4|11946.4|11934.8|11930.8|11950.4|11946.4|11931.7|11927.7|3651
1746189600000|2025-05-02 12:40:00|11931.7|11927.7|11930.1|11926.1|11944.2|11940.2|11925.4|11921.4|3285
1746189900000|2025-05-02 12:45:00|11928.6|11924.6|11919.2|11915.2|11931.7|11927.7|11919.2|11915.2|2482
1746190200000|2025-05-02 12:50:00|11916.1|11912.1|11919.2|11915.2|11925.4|11921.4|11909.8|11905.8|1606
1746190500000|2025-05-02 12:55:00|11916.1|11912.1|11919.2|11915.2|11922.3|11918.3|11909.8|11905.8|1578
1746190800000|2025-05-02 13:00:00|11922.3|11918.3|11931.7|11927.7|11934.8|11930.8|11922.3|11918.3|1115
1746191100000|2025-05-02 13:05:00|11930.1|11926.1|11909.8|11905.8|11931.7|11927.7|11909.8|11905.8|2171
1746191400000|2025-05-02 13:10:00|11906.7|11902.7|11897.3|11893.3|11916.1|11912.1|11897.3|11893.3|1345
1746191700000|2025-05-02 13:15:00|11900.4|11896.4|11912.9|11908.9|11912.9|11908.9|11891.1|11887.1|1496
1746192000000|2025-05-02 13:20:00|11916.1|11912.1|11919.2|11915.2|11928.6|11924.6|11912.9|11908.9|780
1746192300000|2025-05-02 13:25:00|11917.6|11913.6|11900.4|11896.4|11919.2|11915.2|11897.3|11893.3|1316
1746192600000|2025-05-02 13:30:00|11897.3|11893.3|11922.3|11918.3|11922.3|11918.3|11897.3|11893.3|1881
1746192900000|2025-05-02 13:35:00|11925.4|11921.4|11934.8|11930.8|11937.9|11933.9|11925.4|11921.4|1169
1746193200000|2025-05-02 13:40:00|11936.4|11932.4|11928.6|11924.6|11937.9|11933.9|11928.6|11924.6|1304
1746193500000|2025-05-02 13:45:00|11931.7|11927.7|11937.9|11933.9|11937.9|11933.9|11928.6|11924.6|1291
1746193800000|2025-05-02 13:50:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|986
1746194100000|2025-05-02 13:55:00|11941.1|11937.1|11937.9|11933.9|11947.3|11943.3|11937.9|11933.9|733
1746194400000|2025-05-02 14:00:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11922.3|11918.3|1374
1746194700000|2025-05-02 14:05:00|11937.9|11933.9|11931.7|11927.7|11937.9|11933.9|11922.3|11918.3|1135
1746195000000|2025-05-02 14:10:00|11933.3|11929.3|11922.3|11918.3|11934.8|11930.8|11922.3|11918.3|1199
1746195300000|2025-05-02 14:15:00|11923.9|11919.9|11919.2|11915.2|11925.4|11921.4|11909.8|11905.8|803
1746195600000|2025-05-02 14:20:00|11922.3|11918.3|11916.1|11912.1|11925.4|11921.4|11912.9|11908.9|1186
1746195900000|2025-05-02 14:25:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11912.9|11908.9|1087
1746196200000|2025-05-02 14:30:00|11922.3|11918.3|11925.4|11921.4|11931.7|11927.7|11919.2|11915.2|1525
1746196500000|2025-05-02 14:35:00|11922.3|11918.3|11928.6|11924.6|11937.9|11933.9|11922.3|11918.3|1133
1746196800000|2025-05-02 14:40:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11919.2|11915.2|952
1746197100000|2025-05-02 14:45:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|1051
1746197400000|2025-05-02 14:50:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11909.8|11905.8|703
1746197700000|2025-05-02 14:55:00|11919.2|11915.2|11919.2|11915.2|11925.4|11921.4|11916.1|11912.1|1078
1746198000000|2025-05-02 15:00:00|11922.3|11918.3|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|988
1746198300000|2025-05-02 15:05:00|11919.2|11915.2|11906.7|11902.7|11919.2|11915.2|11906.7|11902.7|1484
1746198600000|2025-05-02 15:10:00|11909.8|11905.8|11909.8|11905.8|11917.6|11913.6|11909.8|11905.8|1820
1746198900000|2025-05-02 15:15:00|11906.7|11902.7|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|1944
1746199200000|2025-05-02 15:20:00|11903.6|11899.6|11900.4|11896.4|11906.7|11902.7|11894.2|11890.2|1500
1746199500000|2025-05-02 15:25:00|11903.6|11899.6|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|890
1746199800000|2025-05-02 15:30:00|11906.7|11902.7|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|817
1746200100000|2025-05-02 15:35:00|11906.7|11902.7|11919.2|11915.2|11919.2|11915.2|11906.7|11902.7|641
1746200400000|2025-05-02 15:40:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|844
1746200700000|2025-05-02 15:45:00|11912.9|11908.9|11903.6|11899.6|11912.9|11908.9|11903.6|11899.6|838
1746201000000|2025-05-02 15:50:00|11900.4|11896.4|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|936
1746201300000|2025-05-02 15:55:00|11897.3|11893.3|11894.2|11890.2|11900.4|11896.4|11891.1|11887.1|830
1746201600000|2025-05-02 16:00:00|11897.3|11893.3|11884.8|11880.8|11903.6|11899.6|11881.7|11877.7|2582
1746201900000|2025-05-02 16:05:00|11886.4|11882.4|11887.9|11883.9|11894.2|11890.2|11884.8|11880.8|1017
1746202200000|2025-05-02 16:10:00|11891.1|11887.1|11891.1|11887.1|11903.6|11899.6|11891.1|11887.1|1189
1746202500000|2025-05-02 16:15:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11884.8|11880.8|1523
1746202800000|2025-05-02 16:20:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11887.9|11883.9|1064
1746203100000|2025-05-02 16:25:00|11895.8|11891.8|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|675
1746203400000|2025-05-02 16:30:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|469
1746203700000|2025-05-02 16:35:00|11894.2|11890.2|11887.9|11883.9|11894.2|11890.2|11884.8|11880.8|303
1746204000000|2025-05-02 16:40:00|11891.1|11887.1|11887.9|11883.9|11894.2|11890.2|11884.8|11880.8|712
1746204300000|2025-05-02 16:45:00|11891.1|11887.1|11881.7|11877.7|11891.1|11887.1|11878.6|11874.6|382
1746204600000|2025-05-02 16:50:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|477
1746204900000|2025-05-02 16:55:00|11883.3|11879.3|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|853
1746205200000|2025-05-02 17:00:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|358
1746205500000|2025-05-02 17:05:00|11886.4|11882.4|11891.1|11887.1|11891.1|11887.1|11886.4|11882.4|533
1746205800000|2025-05-02 17:10:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|362
1746206100000|2025-05-02 17:15:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|1053
1746206400000|2025-05-02 17:20:00|11894.2|11890.2|11894.2|11890.2|11900.4|11896.4|11891.1|11887.1|707
1746206700000|2025-05-02 17:25:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|497
1746207000000|2025-05-02 17:30:00|11897.3|11893.3|11891.1|11887.1|11900.4|11896.4|11887.9|11883.9|872
1746207300000|2025-05-02 17:35:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|270
1746207600000|2025-05-02 17:40:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|733
1746207900000|2025-05-02 17:45:00|11891.1|11887.1|11897.3|11893.3|11900.4|11896.4|11891.1|11887.1|930
1746208200000|2025-05-02 17:50:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|472
1746208500000|2025-05-02 17:55:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|194
1746208800000|2025-05-02 18:00:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|666
1746209100000|2025-05-02 18:05:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|384
1746209400000|2025-05-02 18:10:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|867
1746209700000|2025-05-02 18:15:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|242
1746210000000|2025-05-02 18:20:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|586
1746210300000|2025-05-02 18:25:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|408
1746210600000|2025-05-02 18:30:00|||||||||254
1746210900000|2025-05-02 18:35:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|766
1746211200000|2025-05-02 18:40:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|415
1746211500000|2025-05-02 18:45:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|391
1746211800000|2025-05-02 18:50:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|349
1746212100000|2025-05-02 18:55:00|11884.8|11880.8|11894.2|11890.2|11894.2|11890.2|11884.8|11880.8|2411
1746212400000|2025-05-02 19:00:00|11897.3|11893.3|11906.7|11902.7|11912.9|11908.9|11894.2|11890.2|1643
1746212700000|2025-05-02 19:05:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|332
1746213000000|2025-05-02 19:10:00|11916.1|11912.1|11909.8|11905.8|11916.1|11912.1|11909.8|11905.8|448
1746213300000|2025-05-02 19:15:00|11906.7|11902.7|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|1031
1746213600000|2025-05-02 19:20:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|387
1746213900000|2025-05-02 19:25:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|283
1746214200000|2025-05-02 19:30:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|441
1746214500000|2025-05-02 19:35:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|450
1746214800000|2025-05-02 19:40:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|567
1746215100000|2025-05-02 19:45:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|633
1746215400000|2025-05-02 19:50:00|11911.4|11907.4|11903.6|11899.6|11912.9|11908.9|11903.6|11899.6|598
1746215700000|2025-05-02 19:55:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|3007
1746216000000|2025-05-02 20:00:00|11900.4|11896.4|11909.8|11905.8|11912.9|11908.9|11900.4|11896.4|1269
1746216300000|2025-05-02 20:05:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|246
1746216600000|2025-05-02 20:10:00|11903.6|11899.6|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|208
1746216900000|2025-05-02 20:15:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|254
1746217200000|2025-05-02 20:20:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|76
1746217500000|2025-05-02 20:25:00|11897.3|11893.3|11903.6|11899.6|11903.6|11899.6|11897.3|11893.3|182
1746217800000|2025-05-02 20:30:00|11900.4|11896.4|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|264
1746218100000|2025-05-02 20:35:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|189
1746218400000|2025-05-02 20:40:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|59
1746218700000|2025-05-02 20:45:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|154
1746219000000|2025-05-02 20:50:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|249
1746219300000|2025-05-02 20:55:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|388
1746396000000|2025-05-04 22:00:00|11909.8|11905.8|11916.1|11912.1|11922.3|11918.3|11906.7|11902.7|150
1746396300000|2025-05-04 22:05:00|11917.6|11913.6|11916.1|11912.1|11917.6|11913.6|11912.9|11908.9|45
1746396600000|2025-05-04 22:10:00|11917.6|11913.6|11917.6|11913.6|11922.3|11918.3|11916.1|11912.1|64
1746396900000|2025-05-04 22:15:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|36
1746397200000|2025-05-04 22:20:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|72
1746397500000|2025-05-04 22:25:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|126
1746397800000|2025-05-04 22:30:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|82
1746398100000|2025-05-04 22:35:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|59
1746398400000|2025-05-04 22:40:00|11917.6|11913.6|11917.6|11913.6|11919.2|11915.2|11916.1|11912.1|63
1746398700000|2025-05-04 22:45:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|19
1746399000000|2025-05-04 22:50:00|||||||||14
1746399300000|2025-05-04 22:55:00|||||||||5
1746399600000|2025-05-04 23:00:00|||||||||18
1746399900000|2025-05-04 23:05:00|11917.6|11913.6|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|56
1746400200000|2025-05-04 23:10:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|19
1746400500000|2025-05-04 23:15:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|13
1746400800000|2025-05-04 23:20:00|11920.8|11916.8|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|38
1746401100000|2025-05-04 23:25:00|||||||||4
1746401400000|2025-05-04 23:30:00|||||||||4
1746401700000|2025-05-04 23:35:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|66
1746402000000|2025-05-04 23:40:00|11927|11923|11931.7|11927.7|11931.7|11927.7|11927|11923|66
1746402300000|2025-05-04 23:45:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|99
1746402600000|2025-05-04 23:50:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|54
1746402900000|2025-05-04 23:55:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|44
1746403200000|2025-05-05 00:00:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|96
1746403500000|2025-05-05 00:05:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|24
1746403800000|2025-05-05 00:10:00|||||||||47
1746404100000|2025-05-05 00:15:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|178
1746404400000|2025-05-05 00:20:00|11925.4|11921.4|11919.2|11915.2|11925.4|11921.4|11919.2|11915.2|119
1746404700000|2025-05-05 00:25:00|11920.8|11916.8|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|52
1746405000000|2025-05-05 00:30:00|11920.8|11916.8|11919.2|11915.2|11920.8|11916.8|11919.2|11915.2|6
1746405600000|2025-05-05 00:40:00|11917.6|11913.6|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|60
1746405900000|2025-05-05 00:45:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|42
1746406500000|2025-05-05 00:55:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|37
1746406800000|2025-05-05 01:00:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|120
1746407100000|2025-05-05 01:05:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|169
1746407400000|2025-05-05 01:10:00|11911.4|11907.4|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|127
1746407700000|2025-05-05 01:15:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|113
1746408000000|2025-05-05 01:20:00|11897.3|11893.3|11884.8|11880.8|11897.3|11893.3|11881.7|11877.7|343
1746408300000|2025-05-05 01:25:00|11887.9|11883.9|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|311
1746408600000|2025-05-05 01:30:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|150
1746408900000|2025-05-05 01:35:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|49
1746409200000|2025-05-05 01:40:00|11887.9|11883.9|11872.3|11868.3|11887.9|11883.9|11872.3|11868.3|74
1746409500000|2025-05-05 01:45:00|11870.8|11866.8|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|187
1746409800000|2025-05-05 01:50:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|109
1746410100000|2025-05-05 01:55:00|11869.2|11865.2|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|85
1746410400000|2025-05-05 02:00:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11861.4|11857.4|132
1746410700000|2025-05-05 02:05:00|11861.4|11857.4|11869.2|11865.2|11869.2|11865.2|11861.4|11857.4|84
1746411000000|2025-05-05 02:10:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|151
1746411300000|2025-05-05 02:15:00|11870.8|11866.8|11866.1|11862.1|11875.4|11871.4|11866.1|11862.1|99
1746411600000|2025-05-05 02:20:00|11867.6|11863.6|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|62
1746411900000|2025-05-05 02:25:00|11867.6|11863.6|11864.5|11860.5|11867.6|11863.6|11862.9|11858.9|62
1746412200000|2025-05-05 02:30:00|11862.9|11858.9|11878.6|11874.6|11878.6|11874.6|11862.9|11858.9|258
1746412500000|2025-05-05 02:35:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|54
1746412800000|2025-05-05 02:40:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|37
1746413100000|2025-05-05 02:45:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|52
1746413400000|2025-05-05 02:50:00|11873.9|11869.9|11881.7|11877.7|11881.7|11877.7|11872.3|11868.3|88
1746413700000|2025-05-05 02:55:00|||||||||24
1746414000000|2025-05-05 03:00:00|11883.3|11879.3|11883.3|11879.3|11884.8|11880.8|11881.7|11877.7|82
1746414300000|2025-05-05 03:05:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|59
1746414600000|2025-05-05 03:10:00|||||||||77
1746414900000|2025-05-05 03:15:00|11883.3|11879.3|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|59
1746415200000|2025-05-05 03:20:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|33
1746415500000|2025-05-05 03:25:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|30
1746415800000|2025-05-05 03:30:00|11878.6|11874.6|11875.4|11871.4|11880.1|11876.1|11875.4|11871.4|106
1746416100000|2025-05-05 03:35:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|47
1746416400000|2025-05-05 03:40:00|||||||||83
1746416700000|2025-05-05 03:45:00|||||||||1
1746417300000|2025-05-05 03:55:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|29
1746417600000|2025-05-05 04:00:00|11869.2|11865.2|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|75
1746417900000|2025-05-05 04:05:00|11875.4|11871.4|11877|11873|11878.6|11874.6|11872.3|11868.3|74
1746418200000|2025-05-05 04:10:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|19
1746418500000|2025-05-05 04:15:00|11870.8|11866.8|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|113
1746418800000|2025-05-05 04:20:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|255
1746419100000|2025-05-05 04:25:00|||||||||13
1746419400000|2025-05-05 04:30:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|117
1746419700000|2025-05-05 04:35:00|11866.1|11862.1|11867.6|11863.6|11867.6|11863.6|11866.1|11862.1|83
1746420000000|2025-05-05 04:40:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|32
1746420300000|2025-05-05 04:45:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|48
1746420600000|2025-05-05 04:50:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|68
1746420900000|2025-05-05 04:55:00|||||||||15
1746421200000|2025-05-05 05:00:00|11867.6|11863.6|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|46
1746421500000|2025-05-05 05:05:00|11864.5|11860.5|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|133
1746421800000|2025-05-05 05:10:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|29
1746422100000|2025-05-05 05:15:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|18
1746422400000|2025-05-05 05:20:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|157
1746422700000|2025-05-05 05:25:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|49
1746423000000|2025-05-05 05:30:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|14
1746423300000|2025-05-05 05:35:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|28
1746423600000|2025-05-05 05:40:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|94
1746423900000|2025-05-05 05:45:00|||||||||4
1746424200000|2025-05-05 05:50:00|||||||||9
1746424500000|2025-05-05 05:55:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|20
1746424800000|2025-05-05 06:00:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11853.6|11849.6|208
1746425100000|2025-05-05 06:05:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|72
1746425400000|2025-05-05 06:10:00|11862.9|11858.9|11861.4|11857.4|11866.1|11862.1|11859.8|11855.8|122
1746425700000|2025-05-05 06:15:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|96
1746426000000|2025-05-05 06:20:00|11866.1|11862.1|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|114
1746426300000|2025-05-05 06:25:00|11869.2|11865.2|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|148
1746426600000|2025-05-05 06:30:00|11867.6|11863.6|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|83
1746426900000|2025-05-05 06:35:00|11859.8|11855.8|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|68
1746427200000|2025-05-05 06:40:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|62
1746427500000|2025-05-05 06:45:00|11870.8|11866.8|11867.6|11863.6|11872.3|11868.3|11866.1|11862.1|104
1746427800000|2025-05-05 06:50:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|64
1746428100000|2025-05-05 06:55:00|11869.2|11865.2|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|64
1746428400000|2025-05-05 07:00:00|11864.5|11860.5|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|99
1746428700000|2025-05-05 07:05:00|11859.8|11855.8|11856.7|11852.7|11861.4|11857.4|11856.7|11852.7|270
1746429000000|2025-05-05 07:10:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|281
1746429300000|2025-05-05 07:15:00|11861.4|11857.4|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|154
1746429600000|2025-05-05 07:20:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11853.6|11849.6|214
1746429900000|2025-05-05 07:25:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|198
1746430200000|2025-05-05 07:30:00|11859.8|11855.8|11858.3|11854.3|11859.8|11855.8|11856.7|11852.7|61
1746430500000|2025-05-05 07:35:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|143
1746430800000|2025-05-05 07:40:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|209
1746431100000|2025-05-05 07:45:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|50
1746431400000|2025-05-05 07:50:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|78
1746431700000|2025-05-05 07:55:00|11867.6|11863.6|11869.2|11865.2|11870.8|11866.8|11867.6|11863.6|86
1746432000000|2025-05-05 08:00:00|11872.3|11868.3|11859.8|11855.8|11872.3|11868.3|11859.8|11855.8|304
1746432300000|2025-05-05 08:05:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11853.6|11849.6|95
1746432600000|2025-05-05 08:10:00|11853.6|11849.6|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|84
1746432900000|2025-05-05 08:15:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|60
1746433200000|2025-05-05 08:20:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|68
1746433500000|2025-05-05 08:25:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|53
1746433800000|2025-05-05 08:30:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|50
1746434100000|2025-05-05 08:35:00|11866.1|11862.1|11872.3|11868.3|11875.4|11871.4|11864.5|11860.5|202
1746434400000|2025-05-05 08:40:00|11873.9|11869.9|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|244
1746434700000|2025-05-05 08:45:00|11877|11873|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|213
1746435000000|2025-05-05 08:50:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|113
1746435300000|2025-05-05 08:55:00|11877|11873|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|119
1746435600000|2025-05-05 09:00:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|71
1746435900000|2025-05-05 09:05:00|11870.8|11866.8|11873.9|11869.9|11875.4|11871.4|11869.2|11865.2|78
1746436200000|2025-05-05 09:10:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|47
1746436500000|2025-05-05 09:15:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|67
1746436800000|2025-05-05 09:20:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|118
1746437100000|2025-05-05 09:25:00|11866.1|11862.1|11867.6|11863.6|11869.2|11865.2|11866.1|11862.1|97
1746437400000|2025-05-05 09:30:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|100
1746437700000|2025-05-05 09:35:00|11862.9|11858.9|11866.1|11862.1|11867.6|11863.6|11862.9|11858.9|87
1746438000000|2025-05-05 09:40:00|11862.9|11858.9|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|204
1746438300000|2025-05-05 09:45:00|11856.7|11852.7|11858.3|11854.3|11859.8|11855.8|11853.6|11849.6|282
1746438600000|2025-05-05 09:50:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|101
1746438900000|2025-05-05 09:55:00|11862.9|11858.9|11861.4|11857.4|11862.9|11858.9|11859.8|11855.8|90
1746439200000|2025-05-05 10:00:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|170
1746439500000|2025-05-05 10:05:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|292
1746439800000|2025-05-05 10:10:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|105
1746440100000|2025-05-05 10:15:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|33
1746440400000|2025-05-05 10:20:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|146
1746440700000|2025-05-05 10:25:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|101
1746441000000|2025-05-05 10:30:00|11866.1|11862.1|11867.6|11863.6|11869.2|11865.2|11862.9|11858.9|183
1746441300000|2025-05-05 10:35:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|16
1746441600000|2025-05-05 10:40:00|11866.1|11862.1|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|150
1746441900000|2025-05-05 10:45:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|40
1746442200000|2025-05-05 10:50:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|50
1746442500000|2025-05-05 10:55:00|11870.8|11866.8|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|64
1746442800000|2025-05-05 11:00:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|449
1746443100000|2025-05-05 11:05:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|407
1746443400000|2025-05-05 11:10:00|11869.2|11865.2|11872.3|11868.3|11875.4|11871.4|11866.1|11862.1|152
1746443700000|2025-05-05 11:15:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|246
1746444000000|2025-05-05 11:20:00|11878.6|11874.6|11884.8|11880.8|11887.9|11883.9|11875.4|11871.4|301
1746444300000|2025-05-05 11:25:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|512
1746444600000|2025-05-05 11:30:00|11894.2|11890.2|11903.6|11899.6|11903.6|11899.6|11894.2|11890.2|671
1746444900000|2025-05-05 11:35:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|573
1746445200000|2025-05-05 11:40:00|11912.9|11908.9|11900.4|11896.4|11912.9|11908.9|11900.4|11896.4|266
1746445500000|2025-05-05 11:45:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|141
1746445800000|2025-05-05 11:50:00|11903.6|11899.6|11894.2|11890.2|11903.6|11899.6|11891.1|11887.1|225
1746446100000|2025-05-05 11:55:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|260
1746446400000|2025-05-05 12:00:00|11900.4|11896.4|11878.6|11874.6|11906.7|11902.7|11878.6|11874.6|877
1746446700000|2025-05-05 12:05:00|11881.7|11877.7|11891.1|11887.1|11897.3|11893.3|11875.4|11871.4|936
1746447000000|2025-05-05 12:10:00|11887.9|11883.9|11881.7|11877.7|11897.3|11893.3|11878.6|11874.6|1523
1746447300000|2025-05-05 12:15:00|11878.6|11874.6|11894.2|11890.2|11894.2|11890.2|11878.6|11874.6|947
1746447600000|2025-05-05 12:20:00|11891.1|11887.1|11862.9|11858.9|11894.2|11890.2|11862.9|11858.9|1056
1746447900000|2025-05-05 12:25:00|11859.8|11855.8|11853.6|11849.6|11866.1|11862.1|11853.6|11849.6|666
1746448200000|2025-05-05 12:30:00|11850.4|11846.4|11822.3|11818.3|11853.6|11849.6|11822.3|11818.3|2271
1746448500000|2025-05-05 12:35:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11806.7|11802.7|2252
1746448800000|2025-05-05 12:40:00|11825.4|11821.4|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|1030
1746449100000|2025-05-05 12:45:00|11834.8|11830.8|11853.6|11849.6|11853.6|11849.6|11834.8|11830.8|445
1746449400000|2025-05-05 12:50:00|11852|11848|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|523
1746449700000|2025-05-05 12:55:00|11852|11848|11841.1|11837.1|11852|11848|11837.9|11833.9|944
1746450000000|2025-05-05 13:00:00|11837.9|11833.9|11831.7|11827.7|11844.2|11840.2|11831.7|11827.7|767
1746450300000|2025-05-05 13:05:00|11834.8|11830.8|11847.3|11843.3|11850.4|11846.4|11831.7|11827.7|834
1746450600000|2025-05-05 13:10:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|400
1746450900000|2025-05-05 13:15:00|11841.1|11837.1|11831.7|11827.7|11844.2|11840.2|11828.6|11824.6|850
1746451200000|2025-05-05 13:20:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11819.2|11815.2|496
1746451500000|2025-05-05 13:25:00|11825.4|11821.4|11850.4|11846.4|11850.4|11846.4|11822.3|11818.3|479
1746451800000|2025-05-05 13:30:00|11847.3|11843.3|11837.9|11833.9|11847.3|11843.3|11834.8|11830.8|1230
1746452100000|2025-05-05 13:35:00|11839.5|11835.5|11836.4|11832.4|11841.1|11837.1|11828.6|11824.6|911
1746452400000|2025-05-05 13:40:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|703
1746452700000|2025-05-05 13:45:00|11837.9|11833.9|11831.7|11827.7|11850.4|11846.4|11828.6|11824.6|1126
1746453000000|2025-05-05 13:50:00|11828.6|11824.6|11847.3|11843.3|11853.6|11849.6|11828.6|11824.6|818
1746453300000|2025-05-05 13:55:00|11850.4|11846.4|11841.1|11837.1|11850.4|11846.4|11837.9|11833.9|1149
1746453600000|2025-05-05 14:00:00|11825.4|11821.4|11812.9|11808.9|11828.6|11824.6|11803.6|11799.6|3038
1746453900000|2025-05-05 14:05:00|11809.8|11805.8|11819.2|11815.2|11822.3|11818.3|11806.7|11802.7|1526
1746454200000|2025-05-05 14:10:00|11822.3|11818.3|11809.8|11805.8|11825.4|11821.4|11803.6|11799.6|1287
1746454500000|2025-05-05 14:15:00|11811.4|11807.4|11809.8|11805.8|11812.9|11808.9|11797.3|11793.3|1187
1746454800000|2025-05-05 14:20:00|11806.7|11802.7|11819.2|11815.2|11822.3|11818.3|11806.7|11802.7|822
1746455100000|2025-05-05 14:25:00|11816.1|11812.1|11816.1|11812.1|11820.8|11816.8|11812.9|11808.9|865
1746455400000|2025-05-05 14:30:00|11819.2|11815.2|11806.7|11802.7|11819.2|11815.2|11803.6|11799.6|872
1746455700000|2025-05-05 14:35:00|11805.1|11801.1|11803.6|11799.6|11809.8|11805.8|11800.4|11796.4|1168
1746456000000|2025-05-05 14:40:00|11806.7|11802.7|11816.1|11812.1|11819.2|11815.2|11806.7|11802.7|731
1746456300000|2025-05-05 14:45:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|497
1746456600000|2025-05-05 14:50:00|11811.4|11807.4|11825.4|11821.4|11828.6|11824.6|11809.8|11805.8|570
1746456900000|2025-05-05 14:55:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11812.9|11808.9|769
1746457200000|2025-05-05 15:00:00|11825.4|11821.4|11841.1|11837.1|11841.1|11837.1|11825.4|11821.4|721
1746457500000|2025-05-05 15:05:00|11837.9|11833.9|11844.2|11840.2|11847.3|11843.3|11834.8|11830.8|714
1746457800000|2025-05-05 15:10:00|11847.3|11843.3|11850.4|11846.4|11859.8|11855.8|11844.2|11840.2|865
1746458100000|2025-05-05 15:15:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11844.2|11840.2|715
1746458400000|2025-05-05 15:20:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|259
1746458700000|2025-05-05 15:25:00|11853.6|11849.6|11847.3|11843.3|11853.6|11849.6|11844.2|11840.2|298
1746459000000|2025-05-05 15:30:00|11845.8|11841.8|11841.1|11837.1|11847.3|11843.3|11837.9|11833.9|307
1746459300000|2025-05-05 15:35:00|11837.9|11833.9|11834.8|11830.8|11844.2|11840.2|11834.8|11830.8|450
1746459600000|2025-05-05 15:40:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11828.6|11824.6|283
1746459900000|2025-05-05 15:45:00|11837.9|11833.9|11850.4|11846.4|11850.4|11846.4|11837.9|11833.9|949
1746460200000|2025-05-05 15:50:00|11847.3|11843.3|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|508
1746460500000|2025-05-05 15:55:00|11847.3|11843.3|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|320
1746460800000|2025-05-05 16:00:00|11841.1|11837.1|11831.7|11827.7|11841.1|11837.1|11831.7|11827.7|297
1746461100000|2025-05-05 16:05:00|11828.6|11824.6|11828.6|11824.6|11837.9|11833.9|11825.4|11821.4|489
1746461400000|2025-05-05 16:10:00|11827|11823|11822.3|11818.3|11831.7|11827.7|11822.3|11818.3|327
1746461700000|2025-05-05 16:15:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|510
1746462000000|2025-05-05 16:20:00|11819.2|11815.2|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|479
1746462300000|2025-05-05 16:25:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|548
1746462600000|2025-05-05 16:30:00|11822.3|11818.3|11822.3|11818.3|11828.6|11824.6|11822.3|11818.3|351
1746462900000|2025-05-05 16:35:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|473
1746463200000|2025-05-05 16:40:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11820.8|11816.8|272
1746463500000|2025-05-05 16:45:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11809.8|11805.8|465
1746463800000|2025-05-05 16:50:00|11814.5|11810.5|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|464
1746464100000|2025-05-05 16:55:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|430
1746464400000|2025-05-05 17:00:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|321
1746464700000|2025-05-05 17:05:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11806.7|11802.7|375
1746465000000|2025-05-05 17:10:00|11811.4|11807.4|11803.6|11799.6|11812.9|11808.9|11803.6|11799.6|302
1746465300000|2025-05-05 17:15:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11794.2|11790.2|841
1746465600000|2025-05-05 17:20:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|157
1746465900000|2025-05-05 17:25:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|190
1746466200000|2025-05-05 17:30:00|11797.3|11793.3|11791.1|11787.1|11800.4|11796.4|11791.1|11787.1|673
1746466500000|2025-05-05 17:35:00|11789.5|11785.5|11784.8|11780.8|11791.1|11787.1|11783.3|11779.3|852
1746466800000|2025-05-05 17:40:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|741
1746467100000|2025-05-05 17:45:00|11781.7|11777.7|11787.9|11783.9|11787.9|11783.9|11778.6|11774.6|541
1746467400000|2025-05-05 17:50:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|645
1746467700000|2025-05-05 17:55:00|11784.8|11780.8|11784.8|11780.8|11791.1|11787.1|11781.7|11777.7|800
1746468000000|2025-05-05 18:00:00|11781.7|11777.7|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|363
1746468300000|2025-05-05 18:05:00|11786.4|11782.4|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|327
1746468600000|2025-05-05 18:10:00|11787.9|11783.9|11797.3|11793.3|11797.3|11793.3|11787.9|11783.9|361
1746468900000|2025-05-05 18:15:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|319
1746469200000|2025-05-05 18:20:00|11787.9|11783.9|11794.2|11790.2|11797.3|11793.3|11787.9|11783.9|294
1746469500000|2025-05-05 18:25:00|11797.3|11793.3|11803.6|11799.6|11806.7|11802.7|11794.2|11790.2|1195
1746469800000|2025-05-05 18:30:00|11806.7|11802.7|11816.1|11812.1|11819.2|11815.2|11806.7|11802.7|1646
1746470100000|2025-05-05 18:35:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|378
1746470400000|2025-05-05 18:40:00|11814.5|11810.5|11809.8|11805.8|11814.5|11810.5|11809.8|11805.8|281
1746470700000|2025-05-05 18:45:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|205
1746471000000|2025-05-05 18:50:00|11816.1|11812.1|11819.2|11815.2|11822.3|11818.3|11812.9|11808.9|439
1746471300000|2025-05-05 18:55:00|11822.3|11818.3|11828.6|11824.6|11828.6|11824.6|11819.2|11815.2|2206
1746471600000|2025-05-05 19:00:00|11825.4|11821.4|11834.8|11830.8|11834.8|11830.8|11825.4|11821.4|1435
1746471900000|2025-05-05 19:05:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11828.6|11824.6|969
1746472200000|2025-05-05 19:10:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|802
1746472500000|2025-05-05 19:15:00|11836.4|11832.4|11828.6|11824.6|11841.1|11837.1|11828.6|11824.6|584
1746472800000|2025-05-05 19:20:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|575
1746473100000|2025-05-05 19:25:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|436
1746473400000|2025-05-05 19:30:00|11828.6|11824.6|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|427
1746473700000|2025-05-05 19:35:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|222
1746474000000|2025-05-05 19:40:00|11822.3|11818.3|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|406
1746474300000|2025-05-05 19:45:00|11825.4|11821.4|11834.8|11830.8|11834.8|11830.8|11825.4|11821.4|675
1746474600000|2025-05-05 19:50:00|11833.3|11829.3|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|741
1746474900000|2025-05-05 19:55:00|11828.6|11824.6|11834.8|11830.8|11834.8|11830.8|11825.4|11821.4|2833
1746475200000|2025-05-05 20:00:00|11831.7|11827.7|11834.8|11830.8|11844.2|11840.2|11831.7|11827.7|1024
1746475500000|2025-05-05 20:05:00|||||||||44
1746475800000|2025-05-05 20:10:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|792
1746476100000|2025-05-05 20:15:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|640
1746476400000|2025-05-05 20:20:00|11822.3|11818.3|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|466
1746476700000|2025-05-05 20:25:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|461
1746477000000|2025-05-05 20:30:00|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|365
1746477300000|2025-05-05 20:35:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|249
1746477600000|2025-05-05 20:40:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|235
1746477900000|2025-05-05 20:45:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|202
1746478200000|2025-05-05 20:50:00|11819.2|11815.2|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|456
1746478500000|2025-05-05 20:55:00|11817.6|11813.6|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|185
1746482400000|2025-05-05 22:00:00|11819.2|11815.2|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|64
1746482700000|2025-05-05 22:05:00|11820.8|11816.8|11819.2|11815.2|11822.3|11818.3|11817.6|11813.6|11
1746483000000|2025-05-05 22:10:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|6
1746483300000|2025-05-05 22:15:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|21
1746483600000|2025-05-05 22:20:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|15
1746484200000|2025-05-05 22:30:00|11814.5|11810.5|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|65
1746484800000|2025-05-05 22:40:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|33
1746485100000|2025-05-05 22:45:00|11814.5|11810.5|11812.9|11808.9|11814.5|11810.5|11812.9|11808.9|24
1746485400000|2025-05-05 22:50:00|||||||||7
1746485700000|2025-05-05 22:55:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|179
1746486000000|2025-05-05 23:00:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|9
1746486300000|2025-05-05 23:05:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|77
1746486600000|2025-05-05 23:10:00|||||||||1
1746486900000|2025-05-05 23:15:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|54
1746487200000|2025-05-05 23:20:00|||||||||1
1746487500000|2025-05-05 23:25:00|||||||||2
1746487800000|2025-05-05 23:30:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11
1746488100000|2025-05-05 23:35:00|11816.1|11812.1|11816.1|11812.1|11817.6|11813.6|11812.9|11808.9|237
1746488400000|2025-05-05 23:40:00|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|64
1746488700000|2025-05-05 23:45:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|16
1746489000000|2025-05-05 23:50:00|||||||||8
1746489300000|2025-05-05 23:55:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|88
1746489600000|2025-05-06 00:00:00|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|81
1746489900000|2025-05-06 00:05:00|11817.6|11813.6|11817.6|11813.6|11819.2|11815.2|11816.1|11812.1|49
1746490200000|2025-05-06 00:10:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|22
1746490500000|2025-05-06 00:15:00|11817.6|11813.6|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|69
1746490800000|2025-05-06 00:20:00|11809.8|11805.8|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|138
1746491100000|2025-05-06 00:25:00|11814.5|11810.5|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|55
1746491400000|2025-05-06 00:30:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|29
1746491700000|2025-05-06 00:35:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|53
1746492000000|2025-05-06 00:40:00|11814.5|11810.5|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|56
1746492300000|2025-05-06 00:45:00|11814.5|11810.5|11812.9|11808.9|11814.5|11810.5|11812.9|11808.9|12
1746492600000|2025-05-06 00:50:00|11811.4|11807.4|11811.4|11807.4|11812.9|11808.9|11809.8|11805.8|26
1746492900000|2025-05-06 00:55:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|31
1746493200000|2025-05-06 01:00:00|11809.8|11805.8|11800.4|11796.4|11809.8|11805.8|11800.4|11796.4|392
1746493500000|2025-05-06 01:05:00|11802|11798|11797.3|11793.3|11802|11798|11794.2|11790.2|147
1746493800000|2025-05-06 01:10:00|11800.4|11796.4|11794.2|11790.2|11800.4|11796.4|11791.1|11787.1|119
1746494100000|2025-05-06 01:15:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|141
1746494400000|2025-05-06 01:20:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|145
1746494700000|2025-05-06 01:25:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11789.5|11785.5|58
1746495000000|2025-05-06 01:30:00|11789.5|11785.5|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|33
1746495300000|2025-05-06 01:35:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|96
1746495600000|2025-05-06 01:40:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|105
1746495900000|2025-05-06 01:45:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|132
1746496200000|2025-05-06 01:50:00|||||||||20
1746496500000|2025-05-06 01:55:00|11780.1|11776.1|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|86
1746496800000|2025-05-06 02:00:00|11780.1|11776.1|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|95
1746497100000|2025-05-06 02:05:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|26
1746497400000|2025-05-06 02:10:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|64
1746497700000|2025-05-06 02:15:00|11783.3|11779.3|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|85
1746498000000|2025-05-06 02:20:00|11783.3|11779.3|11778.6|11774.6|11783.3|11779.3|11778.6|11774.6|75
1746498300000|2025-05-06 02:25:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|34
1746498600000|2025-05-06 02:30:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|61
1746498900000|2025-05-06 02:35:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|85
1746499200000|2025-05-06 02:40:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|20
1746499500000|2025-05-06 02:45:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|9
1746499800000|2025-05-06 02:50:00|11786.4|11782.4|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|30
1746500100000|2025-05-06 02:55:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|3
1746500400000|2025-05-06 03:00:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|120
1746500700000|2025-05-06 03:05:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|60
1746501000000|2025-05-06 03:10:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|65
1746501300000|2025-05-06 03:15:00|||||||||1
1746501600000|2025-05-06 03:20:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|31
1746501900000|2025-05-06 03:25:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|20
1746502200000|2025-05-06 03:30:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|67
1746502500000|2025-05-06 03:35:00|11783.3|11779.3|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|124
1746502800000|2025-05-06 03:40:00|||||||||53
1746503100000|2025-05-06 03:45:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|145
1746503400000|2025-05-06 03:50:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|149
1746503700000|2025-05-06 03:55:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|99
1746504000000|2025-05-06 04:00:00|11772.3|11768.3|11770.8|11766.8|11775.4|11771.4|11770.8|11766.8|175
1746504300000|2025-05-06 04:05:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|161
1746504600000|2025-05-06 04:10:00|||||||||53
1746504900000|2025-05-06 04:15:00|11770.8|11766.8|11775.4|11771.4|11775.4|11771.4|11770.8|11766.8|77
1746505200000|2025-05-06 04:20:00|||||||||5
1746505500000|2025-05-06 04:25:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|61
1746505800000|2025-05-06 04:30:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|45
1746506100000|2025-05-06 04:35:00|11773.9|11769.9|11775.4|11771.4|11775.4|11771.4|11773.9|11769.9|120
1746506400000|2025-05-06 04:40:00|11772.3|11768.3|11773.9|11769.9|11775.4|11771.4|11772.3|11768.3|39
1746506700000|2025-05-06 04:45:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|151
1746507000000|2025-05-06 04:50:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|30
1746507300000|2025-05-06 04:55:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|82
1746507600000|2025-05-06 05:00:00|||||||||23
1746507900000|2025-05-06 05:05:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|39
1746508200000|2025-05-06 05:10:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|53
1746508500000|2025-05-06 05:15:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|162
1746508800000|2025-05-06 05:20:00|||||||||5
1746509100000|2025-05-06 05:25:00|||||||||6
1746509400000|2025-05-06 05:30:00|||||||||7
1746509700000|2025-05-06 05:35:00|||||||||20
1746510000000|2025-05-06 05:40:00|||||||||3
1746510300000|2025-05-06 05:45:00|||||||||11
1746510600000|2025-05-06 05:50:00|||||||||4
1746510900000|2025-05-06 05:55:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|97
1746511200000|2025-05-06 06:00:00|11769.2|11765.2|11769.2|11765.2|11770.8|11766.8|11769.2|11765.2|153
1746511500000|2025-05-06 06:05:00|11767.6|11763.6|11756.7|11752.7|11769.2|11765.2|11756.7|11752.7|418
1746511800000|2025-05-06 06:10:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|164
1746512100000|2025-05-06 06:15:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|414
1746512400000|2025-05-06 06:20:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|185
1746512700000|2025-05-06 06:25:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|168
1746513000000|2025-05-06 06:30:00|11769.2|11765.2|11775.4|11771.4|11775.4|11771.4|11769.2|11765.2|134
1746513300000|2025-05-06 06:35:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|129
1746513600000|2025-05-06 06:40:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|212
1746513900000|2025-05-06 06:45:00|11775.4|11771.4|11772.3|11768.3|11777|11773|11769.2|11765.2|236
1746514200000|2025-05-06 06:50:00|11775.4|11771.4|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|138
1746514500000|2025-05-06 06:55:00|11780.1|11776.1|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|96
1746514800000|2025-05-06 07:00:00|11775.4|11771.4|11772.3|11768.3|11778.6|11774.6|11766.1|11762.1|608
1746515100000|2025-05-06 07:05:00|11769.2|11765.2|11762.9|11758.9|11775.4|11771.4|11762.9|11758.9|451
1746515400000|2025-05-06 07:10:00|11759.8|11755.8|11759.8|11755.8|11766.1|11762.1|11756.7|11752.7|305
1746515700000|2025-05-06 07:15:00|11762.9|11758.9|11748.9|11744.9|11762.9|11758.9|11744.2|11740.2|912
1746516000000|2025-05-06 07:20:00|11747.3|11743.3|11756.7|11752.7|11756.7|11752.7|11747.3|11743.3|135
1746516300000|2025-05-06 07:25:00|11753.6|11749.6|11756.7|11752.7|11759.8|11755.8|11747.3|11743.3|386
1746516600000|2025-05-06 07:30:00|11759.8|11755.8|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|211
1746516900000|2025-05-06 07:35:00|11756.7|11752.7|11753.6|11749.6|11759.8|11755.8|11750.4|11746.4|472
1746517200000|2025-05-06 07:40:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|319
1746517500000|2025-05-06 07:45:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|181
1746517800000|2025-05-06 07:50:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|307
1746518100000|2025-05-06 07:55:00|11758.3|11754.3|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|195
1746518400000|2025-05-06 08:00:00|11756.7|11752.7|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|227
1746518700000|2025-05-06 08:05:00|11756.7|11752.7|11764.5|11760.5|11772.3|11768.3|11756.7|11752.7|413
1746519000000|2025-05-06 08:10:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|129
1746519300000|2025-05-06 08:15:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|337
1746519600000|2025-05-06 08:20:00|11769.2|11765.2|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|396
1746519900000|2025-05-06 08:25:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|93
1746520200000|2025-05-06 08:30:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|223
1746520500000|2025-05-06 08:35:00|11769.2|11765.2|11767.6|11763.6|11769.2|11765.2|11762.9|11758.9|212
1746520800000|2025-05-06 08:40:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11762.9|11758.9|437
1746521100000|2025-05-06 08:45:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|211
1746521400000|2025-05-06 08:50:00|11772.3|11768.3|11766.1|11762.1|11773.9|11769.9|11766.1|11762.1|92
1746521700000|2025-05-06 08:55:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|322
1746522000000|2025-05-06 09:00:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|507
1746522300000|2025-05-06 09:05:00|11756.7|11752.7|11753.6|11749.6|11758.3|11754.3|11750.4|11746.4|484
1746522600000|2025-05-06 09:10:00|11752|11748|11753.6|11749.6|11756.7|11752.7|11752|11748|123
1746522900000|2025-05-06 09:15:00|11756.7|11752.7|11766.1|11762.1|11769.2|11765.2|11753.6|11749.6|285
1746523200000|2025-05-06 09:20:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|155
1746523500000|2025-05-06 09:25:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|332
1746523800000|2025-05-06 09:30:00|11755.1|11751.1|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|81
1746524100000|2025-05-06 09:35:00|11750.4|11746.4|11756.7|11752.7|11756.7|11752.7|11750.4|11746.4|607
1746524400000|2025-05-06 09:40:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11756.7|11752.7|605
1746524700000|2025-05-06 09:45:00|11764.5|11760.5|11772.3|11768.3|11775.4|11771.4|11762.9|11758.9|949
1746525000000|2025-05-06 09:50:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|231
1746525300000|2025-05-06 09:55:00|11773.9|11769.9|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|130
1746525600000|2025-05-06 10:00:00|11778.6|11774.6|11792.6|11788.6|11794.2|11790.2|11775.4|11771.4|826
1746525900000|2025-05-06 10:05:00|11791.1|11787.1|11797.3|11793.3|11797.3|11793.3|11787.9|11783.9|357
1746526200000|2025-05-06 10:10:00|11794.2|11790.2|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|618
1746526500000|2025-05-06 10:15:00|11797.3|11793.3|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|371
1746526800000|2025-05-06 10:20:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|508
1746527100000|2025-05-06 10:25:00|11806.7|11802.7|11800.4|11796.4|11809.8|11805.8|11794.2|11790.2|398
1746527400000|2025-05-06 10:30:00|11798.9|11794.9|11787.9|11783.9|11800.4|11796.4|11784.8|11780.8|424
1746527700000|2025-05-06 10:35:00|11791.1|11787.1|11800.4|11796.4|11800.4|11796.4|11791.1|11787.1|574
1746528000000|2025-05-06 10:40:00|11803.6|11799.6|11812.9|11808.9|11816.1|11812.1|11800.4|11796.4|596
1746528300000|2025-05-06 10:45:00|11811.4|11807.4|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|381
1746528600000|2025-05-06 10:50:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11800.4|11796.4|321
1746528900000|2025-05-06 10:55:00|11803.6|11799.6|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|292
1746529200000|2025-05-06 11:00:00|11806.7|11802.7|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|552
1746529500000|2025-05-06 11:05:00|11797.3|11793.3|11797.3|11793.3|11803.6|11799.6|11794.2|11790.2|575
1746529800000|2025-05-06 11:10:00|11798.9|11794.9|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|400
1746530100000|2025-05-06 11:15:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|116
1746530400000|2025-05-06 11:20:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11800.4|11796.4|478
1746530700000|2025-05-06 11:25:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|269
1746531000000|2025-05-06 11:30:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|248
1746531300000|2025-05-06 11:35:00|11803.6|11799.6|11800.4|11796.4|11809.8|11805.8|11800.4|11796.4|284
1746531600000|2025-05-06 11:40:00|11797.3|11793.3|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|458
1746531900000|2025-05-06 11:45:00|11800.4|11796.4|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|430
1746532200000|2025-05-06 11:50:00|11805.1|11801.1|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|306
1746532500000|2025-05-06 11:55:00|11809.8|11805.8|11816.1|11812.1|11822.3|11818.3|11809.8|11805.8|499
1746532800000|2025-05-06 12:00:00|11819.2|11815.2|11809.8|11805.8|11819.2|11815.2|11806.7|11802.7|431
1746533100000|2025-05-06 12:05:00|11806.7|11802.7|11806.7|11802.7|11812.9|11808.9|11806.7|11802.7|827
1746533400000|2025-05-06 12:10:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11800.4|11796.4|424
1746533700000|2025-05-06 12:15:00|11803.6|11799.6|11812.9|11808.9|11812.9|11808.9|11803.6|11799.6|171
1746534000000|2025-05-06 12:20:00|11816.1|11812.1|11806.7|11802.7|11816.1|11812.1|11806.7|11802.7|479
1746534300000|2025-05-06 12:25:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|234
1746534600000|2025-05-06 12:30:00|11809.8|11805.8|11806.7|11802.7|11819.2|11815.2|11806.7|11802.7|873
1746534900000|2025-05-06 12:35:00|11803.6|11799.6|11812.9|11808.9|11819.2|11815.2|11803.6|11799.6|912
1746535200000|2025-05-06 12:40:00|11816.1|11812.1|11822.3|11818.3|11828.6|11824.6|11816.1|11812.1|1136
1746535500000|2025-05-06 12:45:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11819.2|11815.2|368
1746535800000|2025-05-06 12:50:00|11827|11823|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|396
1746536100000|2025-05-06 12:55:00|11831.7|11827.7|11825.4|11821.4|11834.8|11830.8|11825.4|11821.4|575
1746536400000|2025-05-06 13:00:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|803
1746536700000|2025-05-06 13:05:00|11819.2|11815.2|11806.7|11802.7|11822.3|11818.3|11806.7|11802.7|664
1746537000000|2025-05-06 13:10:00|11803.6|11799.6|11797.3|11793.3|11806.7|11802.7|11794.2|11790.2|1193
1746537300000|2025-05-06 13:15:00|11794.2|11790.2|11787.9|11783.9|11797.3|11793.3|11784.8|11780.8|1082
1746537600000|2025-05-06 13:20:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|943
1746537900000|2025-05-06 13:25:00|11784.8|11780.8|11772.3|11768.3|11784.8|11780.8|11769.2|11765.2|1024
1746538200000|2025-05-06 13:30:00|11775.4|11771.4|11775.4|11771.4|11781.7|11777.7|11772.3|11768.3|1735
1746538500000|2025-05-06 13:35:00|11772.3|11768.3|11762.9|11758.9|11778.6|11774.6|11762.9|11758.9|1433
1746538800000|2025-05-06 13:40:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11762.9|11758.9|589
1746539100000|2025-05-06 13:45:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|957
1746539400000|2025-05-06 13:50:00|11769.2|11765.2|11766.1|11762.1|11775.4|11771.4|11766.1|11762.1|687
1746539700000|2025-05-06 13:55:00|11762.9|11758.9|11759.8|11755.8|11766.1|11762.1|11756.7|11752.7|1516
1746540000000|2025-05-06 14:00:00|11762.9|11758.9|11753.6|11749.6|11769.2|11765.2|11753.6|11749.6|1148
1746540300000|2025-05-06 14:05:00|11756.7|11752.7|11753.6|11749.6|11759.8|11755.8|11750.4|11746.4|1216
1746540600000|2025-05-06 14:10:00|11756.7|11752.7|11756.7|11752.7|11762.9|11758.9|11753.6|11749.6|1246
1746540900000|2025-05-06 14:15:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|1269
1746541200000|2025-05-06 14:20:00|11756.7|11752.7|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|1086
1746541500000|2025-05-06 14:25:00|11756.7|11752.7|11769.2|11765.2|11772.3|11768.3|11756.7|11752.7|1785
1746541800000|2025-05-06 14:30:00|11772.3|11768.3|11775.4|11771.4|11781.7|11777.7|11766.1|11762.1|1617
1746542100000|2025-05-06 14:35:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|701
1746542400000|2025-05-06 14:40:00|11775.4|11771.4|11787.9|11783.9|11787.9|11783.9|11775.4|11771.4|680
1746542700000|2025-05-06 14:45:00|11791.1|11787.1|11784.8|11780.8|11800.4|11796.4|11784.8|11780.8|722
1746543000000|2025-05-06 14:50:00|11787.9|11783.9|11775.4|11771.4|11791.1|11787.1|11772.3|11768.3|1227
1746543300000|2025-05-06 14:55:00|11778.6|11774.6|11769.2|11765.2|11778.6|11774.6|11769.2|11765.2|1985
1746543600000|2025-05-06 15:00:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11766.1|11762.1|1173
1746543900000|2025-05-06 15:05:00|11778.6|11774.6|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|681
1746544200000|2025-05-06 15:10:00|11781.7|11777.7|11772.3|11768.3|11784.8|11780.8|11770.8|11766.8|660
1746544500000|2025-05-06 15:15:00|11775.4|11771.4|11762.9|11758.9|11775.4|11771.4|11759.8|11755.8|1000
1746544800000|2025-05-06 15:20:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|971
1746545100000|2025-05-06 15:25:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|629
1746545400000|2025-05-06 15:30:00|11775.4|11771.4|11775.4|11771.4|11781.7|11777.7|11772.3|11768.3|974
1746545700000|2025-05-06 15:35:00|11772.3|11768.3|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|499
1746546000000|2025-05-06 15:40:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|533
1746546300000|2025-05-06 15:45:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|530
1746546600000|2025-05-06 15:50:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|342
1746546900000|2025-05-06 15:55:00|11772.3|11768.3|11784.8|11780.8|11784.8|11780.8|11772.3|11768.3|560
1746547200000|2025-05-06 16:00:00|11787.9|11783.9|11778.6|11774.6|11787.9|11783.9|11778.6|11774.6|656
1746547500000|2025-05-06 16:05:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|619
1746547800000|2025-05-06 16:10:00|11775.4|11771.4|11772.3|11768.3|11778.6|11774.6|11772.3|11768.3|1038
1746548100000|2025-05-06 16:15:00|11775.4|11771.4|11766.1|11762.1|11775.4|11771.4|11766.1|11762.1|799
1746548400000|2025-05-06 16:20:00|11762.9|11758.9|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|944
1746548700000|2025-05-06 16:25:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|465
1746549000000|2025-05-06 16:30:00|11772.3|11768.3|11762.9|11758.9|11772.3|11768.3|11762.9|11758.9|511
1746549300000|2025-05-06 16:35:00|11764.5|11760.5|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|386
1746549600000|2025-05-06 16:40:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|698
1746549900000|2025-05-06 16:45:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11756.7|11752.7|421
1746550200000|2025-05-06 16:50:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|695
1746550500000|2025-05-06 16:55:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11769.2|11765.2|1315
1746550800000|2025-05-06 17:00:00|11772.3|11768.3|11809.8|11805.8|11812.9|11808.9|11772.3|11768.3|2252
1746551100000|2025-05-06 17:05:00|11812.9|11808.9|11819.2|11815.2|11822.3|11818.3|11806.7|11802.7|1377
1746551400000|2025-05-06 17:10:00|11822.3|11818.3|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|956
1746551700000|2025-05-06 17:15:00|11825.4|11821.4|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|924
1746552000000|2025-05-06 17:20:00|11830.1|11826.1|11831.7|11827.7|11831.7|11827.7|11822.3|11818.3|990
1746552300000|2025-05-06 17:25:00|11830.1|11826.1|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|553
1746552600000|2025-05-06 17:30:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|474
1746552900000|2025-05-06 17:35:00|11822.3|11818.3|11831.7|11827.7|11834.8|11830.8|11822.3|11818.3|672
1746553200000|2025-05-06 17:40:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|479
1746553500000|2025-05-06 17:45:00|11837.9|11833.9|11850.4|11846.4|11850.4|11846.4|11837.9|11833.9|843
1746553800000|2025-05-06 17:50:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|323
1746554100000|2025-05-06 17:55:00|11853.6|11849.6|11859.8|11855.8|11859.8|11855.8|11847.3|11843.3|2233
1746554400000|2025-05-06 18:00:00|11856.7|11852.7|11837.9|11833.9|11856.7|11852.7|11837.9|11833.9|1052
1746554700000|2025-05-06 18:05:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11834.8|11830.8|856
1746555000000|2025-05-06 18:10:00|11837.9|11833.9|11834.8|11830.8|11841.1|11837.1|11834.8|11830.8|587
1746555300000|2025-05-06 18:15:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|944
1746555600000|2025-05-06 18:20:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11825.4|11821.4|821
1746555900000|2025-05-06 18:25:00|11828.6|11824.6|11834.8|11830.8|11837.9|11833.9|11828.6|11824.6|829
1746556200000|2025-05-06 18:30:00|11831.7|11827.7|11841.1|11837.1|11841.1|11837.1|11831.7|11827.7|1746
1746556500000|2025-05-06 18:35:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|669
1746556800000|2025-05-06 18:40:00|11837.9|11833.9|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|798
1746557100000|2025-05-06 18:45:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|565
1746557400000|2025-05-06 18:50:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|804
1746557700000|2025-05-06 18:55:00|11850.4|11846.4|11853.6|11849.6|11856.7|11852.7|11844.2|11840.2|2080
1746558000000|2025-05-06 19:00:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|1244
1746558300000|2025-05-06 19:05:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|817
1746558600000|2025-05-06 19:10:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|966
1746558900000|2025-05-06 19:15:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|722
1746559200000|2025-05-06 19:20:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|249
1746559500000|2025-05-06 19:25:00|11852|11848|11853.6|11849.6|11859.8|11855.8|11847.3|11843.3|1544
1746559800000|2025-05-06 19:30:00|11856.7|11852.7|11847.3|11843.3|11856.7|11852.7|11847.3|11843.3|1297
1746560100000|2025-05-06 19:35:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|327
1746560400000|2025-05-06 19:40:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|326
1746560700000|2025-05-06 19:45:00|11856.7|11852.7|11862.9|11858.9|11866.1|11862.1|11856.7|11852.7|1068
1746561000000|2025-05-06 19:50:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|819
1746561300000|2025-05-06 19:55:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|4355
1746561600000|2025-05-06 20:00:00|11866.1|11862.1|11862.9|11858.9|11872.3|11868.3|11859.8|11855.8|2346
1746561900000|2025-05-06 20:05:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|999
1746562200000|2025-05-06 20:10:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|727
1746562500000|2025-05-06 20:15:00|11859.8|11855.8|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|374
1746562800000|2025-05-06 20:20:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|510
1746563100000|2025-05-06 20:25:00|11869.2|11865.2|11884.8|11880.8|11884.8|11880.8|11869.2|11865.2|2052
1746563400000|2025-05-06 20:30:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|628
1746563700000|2025-05-06 20:35:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|324
1746564000000|2025-05-06 20:40:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|770
1746564300000|2025-05-06 20:45:00|11884.8|11880.8|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|332
1746564600000|2025-05-06 20:50:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11880.1|11876.1|508
1746564900000|2025-05-06 20:55:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|444
1746568800000|2025-05-06 22:00:00|11887.9|11883.9|11844.2|11840.2|11887.9|11883.9|11841.1|11837.1|336
1746569100000|2025-05-06 22:05:00|11842.6|11838.6|11844.2|11840.2|11845.8|11841.8|11837.9|11833.9|399
1746569400000|2025-05-06 22:10:00|11847.3|11843.3|11847.3|11843.3|11853.6|11849.6|11841.1|11837.1|309
1746569700000|2025-05-06 22:15:00|11850.4|11846.4|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|107
1746570000000|2025-05-06 22:20:00|11842.6|11838.6|11850.4|11846.4|11850.4|11846.4|11837.9|11833.9|606
1746570300000|2025-05-06 22:25:00|11847.3|11843.3|11834.8|11830.8|11848.9|11844.9|11831.7|11827.7|425
1746570600000|2025-05-06 22:30:00|11837.9|11833.9|11844.2|11840.2|11847.3|11843.3|11837.9|11833.9|258
1746570900000|2025-05-06 22:35:00|11847.3|11843.3|11844.2|11840.2|11853.6|11849.6|11844.2|11840.2|240
1746571200000|2025-05-06 22:40:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|40
1746571500000|2025-05-06 22:45:00|11847.3|11843.3|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|69
1746571800000|2025-05-06 22:50:00|11842.6|11838.6|11844.2|11840.2|11844.2|11840.2|11842.6|11838.6|17
1746572100000|2025-05-06 22:55:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|32
1746572400000|2025-05-06 23:00:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|14
1746572700000|2025-05-06 23:05:00|11856.7|11852.7|11866.1|11862.1|11866.1|11862.1|11856.7|11852.7|131
1746573000000|2025-05-06 23:10:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|94
1746573300000|2025-05-06 23:15:00|||||||||23
1746573600000|2025-05-06 23:20:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|63
1746573900000|2025-05-06 23:25:00|||||||||8
1746574200000|2025-05-06 23:30:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|109
1746574500000|2025-05-06 23:35:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|103
1746574800000|2025-05-06 23:40:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|145
1746575100000|2025-05-06 23:45:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11856.7|11852.7|173
1746575400000|2025-05-06 23:50:00|11856.7|11852.7|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|98
1746575700000|2025-05-06 23:55:00|11847.3|11843.3|11850.4|11846.4|11852|11848|11847.3|11843.3|85
1746576000000|2025-05-07 00:00:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|207
1746576300000|2025-05-07 00:05:00|11853.6|11849.6|11866.1|11862.1|11872.3|11868.3|11853.6|11849.6|344
1746576600000|2025-05-07 00:10:00|11869.2|11865.2|11875.4|11871.4|11875.4|11871.4|11862.9|11858.9|232
1746576900000|2025-05-07 00:15:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|152
1746577200000|2025-05-07 00:20:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|90
1746577500000|2025-05-07 00:25:00|11862.9|11858.9|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|385
1746577800000|2025-05-07 00:30:00|11859.8|11855.8|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|72
1746578100000|2025-05-07 00:35:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|77
1746578400000|2025-05-07 00:40:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|91
1746578700000|2025-05-07 00:45:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|63
1746579000000|2025-05-07 00:50:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|58
1746579300000|2025-05-07 00:55:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|60
1746579600000|2025-05-07 01:00:00|11869.2|11865.2|11877|11873|11878.6|11874.6|11869.2|11865.2|191
1746579900000|2025-05-07 01:05:00|11878.6|11874.6|11892.6|11888.6|11894.2|11890.2|11875.4|11871.4|397
1746580200000|2025-05-07 01:10:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|149
1746580500000|2025-05-07 01:15:00|11894.2|11890.2|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|206
1746580800000|2025-05-07 01:20:00|11889.5|11885.5|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|137
1746581100000|2025-05-07 01:25:00|11895.8|11891.8|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|179
1746581400000|2025-05-07 01:30:00|11889.5|11885.5|11894.2|11890.2|11897.3|11893.3|11889.5|11885.5|280
1746581700000|2025-05-07 01:35:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|121
1746582000000|2025-05-07 01:40:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|175
1746582300000|2025-05-07 01:45:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|89
1746582600000|2025-05-07 01:50:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|166
1746582900000|2025-05-07 01:55:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|57
1746583200000|2025-05-07 02:00:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|133
1746583500000|2025-05-07 02:05:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|62
1746583800000|2025-05-07 02:10:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|79
1746584100000|2025-05-07 02:15:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|92
1746584400000|2025-05-07 02:20:00|11898.9|11894.9|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|68
1746584700000|2025-05-07 02:25:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|88
1746585000000|2025-05-07 02:30:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|47
1746585300000|2025-05-07 02:35:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|118
1746585600000|2025-05-07 02:40:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|90
1746585900000|2025-05-07 02:45:00|11897.3|11893.3|11897.3|11893.3|11898.9|11894.9|11897.3|11893.3|48
1746586200000|2025-05-07 02:50:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|100
1746586500000|2025-05-07 02:55:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|37
1746586800000|2025-05-07 03:00:00|||||||||78
1746587100000|2025-05-07 03:05:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|52
1746587400000|2025-05-07 03:10:00|11898.9|11894.9|11897.3|11893.3|11898.9|11894.9|11897.3|11893.3|24
1746587700000|2025-05-07 03:15:00|||||||||14
1746588000000|2025-05-07 03:20:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|152
1746588300000|2025-05-07 03:25:00|||||||||181
1746588600000|2025-05-07 03:30:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|44
1746588900000|2025-05-07 03:35:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|58
1746589200000|2025-05-07 03:40:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|54
1746589500000|2025-05-07 03:45:00|||||||||57
1746589800000|2025-05-07 03:50:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|36
1746590100000|2025-05-07 03:55:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|113
1746590400000|2025-05-07 04:00:00|||||||||3
1746590700000|2025-05-07 04:05:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|59
1746591000000|2025-05-07 04:10:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|146
1746591300000|2025-05-07 04:15:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|141
1746591600000|2025-05-07 04:20:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|31
1746591900000|2025-05-07 04:25:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|26
1746592200000|2025-05-07 04:30:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|124
1746592500000|2025-05-07 04:35:00|11900.4|11896.4|11894.2|11890.2|11900.4|11896.4|11894.2|11890.2|55
1746592800000|2025-05-07 04:40:00|11895.8|11891.8|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|146
1746593100000|2025-05-07 04:45:00|||||||||39
1746593400000|2025-05-07 04:50:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|26
1746593700000|2025-05-07 04:55:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|49
1746594000000|2025-05-07 05:00:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|119
1746594300000|2025-05-07 05:05:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|96
1746594600000|2025-05-07 05:10:00|11903.6|11899.6|11894.2|11890.2|11903.6|11899.6|11891.1|11887.1|438
1746594900000|2025-05-07 05:15:00|11891.1|11887.1|11891.1|11887.1|11892.6|11888.6|11891.1|11887.1|39
1746595200000|2025-05-07 05:20:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|70
1746595500000|2025-05-07 05:25:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|76
1746595800000|2025-05-07 05:30:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|129
1746596100000|2025-05-07 05:35:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|159
1746596400000|2025-05-07 05:40:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|204
1746596700000|2025-05-07 05:45:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11878.6|11874.6|791
1746597000000|2025-05-07 05:50:00|11891.1|11887.1|11881.7|11877.7|11891.1|11887.1|11878.6|11874.6|286
1746597300000|2025-05-07 05:55:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|258
1746597600000|2025-05-07 06:00:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11872.3|11868.3|301
1746597900000|2025-05-07 06:05:00|11873.9|11869.9|11866.1|11862.1|11875.4|11871.4|11866.1|11862.1|137
1746598200000|2025-05-07 06:10:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|245
1746598500000|2025-05-07 06:15:00|11870.8|11866.8|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|184
1746598800000|2025-05-07 06:20:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|139
1746599100000|2025-05-07 06:25:00|11875.4|11871.4|11872.3|11868.3|11881.7|11877.7|11872.3|11868.3|336
1746599400000|2025-05-07 06:30:00|11869.2|11865.2|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|205
1746599700000|2025-05-07 06:35:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|266
1746600000000|2025-05-07 06:40:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|88
1746600300000|2025-05-07 06:45:00|11880.1|11876.1|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|90
1746600600000|2025-05-07 06:50:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|176
1746600900000|2025-05-07 06:55:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|158
1746601200000|2025-05-07 07:00:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|459
1746601500000|2025-05-07 07:05:00|11873.9|11869.9|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|189
1746601800000|2025-05-07 07:10:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|113
1746602100000|2025-05-07 07:15:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|219
1746602400000|2025-05-07 07:20:00|11880.1|11876.1|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|92
1746602700000|2025-05-07 07:25:00|11881.7|11877.7|11887.9|11883.9|11891.1|11887.1|11881.7|11877.7|201
1746603000000|2025-05-07 07:30:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|155
1746603300000|2025-05-07 07:35:00|11884.8|11880.8|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|119
1746603600000|2025-05-07 07:40:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|81
1746603900000|2025-05-07 07:45:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|91
1746604200000|2025-05-07 07:50:00|11881.7|11877.7|11875.4|11871.4|11884.8|11880.8|11875.4|11871.4|331
1746604500000|2025-05-07 07:55:00|11877|11873|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|372
1746604800000|2025-05-07 08:00:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11869.2|11865.2|211
1746605100000|2025-05-07 08:05:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|271
1746605400000|2025-05-07 08:10:00|11881.7|11877.7|11869.2|11865.2|11881.7|11877.7|11869.2|11865.2|276
1746605700000|2025-05-07 08:15:00|11867.6|11863.6|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|177
1746606000000|2025-05-07 08:20:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|223
1746606300000|2025-05-07 08:25:00|11867.6|11863.6|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|112
1746606600000|2025-05-07 08:30:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|309
1746606900000|2025-05-07 08:35:00|11862.9|11858.9|11856.7|11852.7|11866.1|11862.1|11856.7|11852.7|382
1746607200000|2025-05-07 08:40:00|11853.6|11849.6|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|317
1746607500000|2025-05-07 08:45:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|306
1746607800000|2025-05-07 08:50:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|211
1746608100000|2025-05-07 08:55:00|11858.3|11854.3|11866.1|11862.1|11866.1|11862.1|11855.1|11851.1|160
1746608400000|2025-05-07 09:00:00|11862.9|11858.9|11872.3|11868.3|11872.3|11868.3|11862.9|11858.9|208
1746608700000|2025-05-07 09:05:00|11869.2|11865.2|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|160
1746609000000|2025-05-07 09:10:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|281
1746609300000|2025-05-07 09:15:00|11884.8|11880.8|11884.8|11880.8|11891.1|11887.1|11881.7|11877.7|411
1746609600000|2025-05-07 09:20:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|183
1746609900000|2025-05-07 09:25:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|145
1746610200000|2025-05-07 09:30:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|258
1746610500000|2025-05-07 09:35:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|436
1746610800000|2025-05-07 09:40:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|374
1746611100000|2025-05-07 09:45:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11878.6|11874.6|233
1746611400000|2025-05-07 09:50:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|183
1746611700000|2025-05-07 09:55:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|246
1746612000000|2025-05-07 10:00:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|287
1746612300000|2025-05-07 10:05:00|11891.1|11887.1|11897.3|11893.3|11900.4|11896.4|11891.1|11887.1|209
1746612600000|2025-05-07 10:10:00|11895.8|11891.8|11891.1|11887.1|11900.4|11896.4|11891.1|11887.1|423
1746612900000|2025-05-07 10:15:00|11894.2|11890.2|11887.9|11883.9|11894.2|11890.2|11884.8|11880.8|163
1746613200000|2025-05-07 10:20:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|145
1746613500000|2025-05-07 10:25:00|11887.9|11883.9|11894.2|11890.2|11897.3|11893.3|11887.9|11883.9|261
1746613800000|2025-05-07 10:30:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|84
1746614100000|2025-05-07 10:35:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|170
1746614400000|2025-05-07 10:40:00|11892.6|11888.6|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|161
1746614700000|2025-05-07 10:45:00|11891.1|11887.1|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|154
1746615000000|2025-05-07 10:50:00|11881.7|11877.7|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|345
1746615300000|2025-05-07 10:55:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|162
1746615600000|2025-05-07 11:00:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|176
1746615900000|2025-05-07 11:05:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|159
1746616200000|2025-05-07 11:10:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|159
1746616500000|2025-05-07 11:15:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11881.7|11877.7|282
1746616800000|2025-05-07 11:20:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|163
1746617100000|2025-05-07 11:25:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|85
1746617400000|2025-05-07 11:30:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|192
1746617700000|2025-05-07 11:35:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|239
1746618000000|2025-05-07 11:40:00|11878.6|11874.6|11866.1|11862.1|11878.6|11874.6|11862.9|11858.9|349
1746618300000|2025-05-07 11:45:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|169
1746618600000|2025-05-07 11:50:00|11869.2|11865.2|11866.1|11862.1|11872.3|11868.3|11862.9|11858.9|313
1746618900000|2025-05-07 11:55:00|11862.9|11858.9|11862.9|11858.9|11869.2|11865.2|11859.8|11855.8|340
1746619200000|2025-05-07 12:00:00|11866.1|11862.1|11875.4|11871.4|11875.4|11871.4|11862.9|11858.9|156
1746619500000|2025-05-07 12:05:00|11878.6|11874.6|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|595
1746619800000|2025-05-07 12:10:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|317
1746620100000|2025-05-07 12:15:00|11883.3|11879.3|11881.7|11877.7|11884.8|11880.8|11870.8|11866.8|700
1746620400000|2025-05-07 12:20:00|11884.8|11880.8|11872.3|11868.3|11884.8|11880.8|11872.3|11868.3|856
1746620700000|2025-05-07 12:25:00|11875.4|11871.4|11884.8|11880.8|11887.9|11883.9|11872.3|11868.3|1081
1746621000000|2025-05-07 12:30:00|11881.7|11877.7|11887.9|11883.9|11894.2|11890.2|11881.7|11877.7|919
1746621300000|2025-05-07 12:35:00|11889.5|11885.5|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|793
1746621600000|2025-05-07 12:40:00|11892.6|11888.6|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|602
1746621900000|2025-05-07 12:45:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11887.9|11883.9|477
1746622200000|2025-05-07 12:50:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|468
1746622500000|2025-05-07 12:55:00|11900.4|11896.4|11894.2|11890.2|11900.4|11896.4|11894.2|11890.2|473
1746622800000|2025-05-07 13:00:00|11897.3|11893.3|11903.6|11899.6|11909.8|11905.8|11897.3|11893.3|747
1746623100000|2025-05-07 13:05:00|11906.7|11902.7|11897.3|11893.3|11906.7|11902.7|11894.2|11890.2|682
1746623400000|2025-05-07 13:10:00|11900.4|11896.4|11906.7|11902.7|11906.7|11902.7|11897.3|11893.3|1430
1746623700000|2025-05-07 13:15:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|1205
1746624000000|2025-05-07 13:20:00|11908.3|11904.3|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|727
1746624300000|2025-05-07 13:25:00|11909.8|11905.8|11922.3|11918.3|11922.3|11918.3|11909.8|11905.8|835
1746624600000|2025-05-07 13:30:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|2576
1746624900000|2025-05-07 13:35:00|11925.4|11921.4|11928.6|11924.6|11931.7|11927.7|11922.3|11918.3|1329
1746625200000|2025-05-07 13:40:00|11927|11923|11925.4|11921.4|11931.7|11927.7|11922.3|11918.3|518
1746625500000|2025-05-07 13:45:00|11922.3|11918.3|11931.7|11927.7|11931.7|11927.7|11922.3|11918.3|808
1746625800000|2025-05-07 13:50:00|11934.8|11930.8|11928.6|11924.6|11934.8|11930.8|11922.3|11918.3|1441
1746626100000|2025-05-07 13:55:00|11930.1|11926.1|11928.6|11924.6|11930.1|11926.1|11925.4|11921.4|1305
1746626400000|2025-05-07 14:00:00|11931.7|11927.7|11941.1|11937.1|11941.1|11937.1|11928.6|11924.6|1337
1746626700000|2025-05-07 14:05:00|11942.6|11938.6|11934.8|11930.8|11944.2|11940.2|11931.7|11927.7|1516
1746627000000|2025-05-07 14:10:00|11937.9|11933.9|11934.8|11930.8|11941.1|11937.1|11931.7|11927.7|1214
1746627300000|2025-05-07 14:15:00|11937.9|11933.9|11931.7|11927.7|11937.9|11933.9|11931.7|11927.7|1625
1746627600000|2025-05-07 14:20:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|697
1746627900000|2025-05-07 14:25:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|1161
1746628200000|2025-05-07 14:30:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|1008
1746628500000|2025-05-07 14:35:00|11925.4|11921.4|11937.9|11933.9|11941.1|11937.1|11925.4|11921.4|751
1746628800000|2025-05-07 14:40:00|11941.1|11937.1|11956.7|11952.7|11956.7|11952.7|11939.5|11935.5|1570
1746629100000|2025-05-07 14:45:00|11953.6|11949.6|11947.3|11943.3|11953.6|11949.6|11941.1|11937.1|1551
1746629400000|2025-05-07 14:50:00|11950.4|11946.4|11947.3|11943.3|11953.6|11949.6|11944.2|11940.2|1119
1746629700000|2025-05-07 14:55:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|692
1746630000000|2025-05-07 15:00:00|11944.2|11940.2|11950.4|11946.4|11952|11948|11944.2|11940.2|679
1746630300000|2025-05-07 15:05:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|1049
1746630600000|2025-05-07 15:10:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|718
1746630900000|2025-05-07 15:15:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|709
1746631200000|2025-05-07 15:20:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|690
1746631500000|2025-05-07 15:25:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|446
1746631800000|2025-05-07 15:30:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|698
1746632100000|2025-05-07 15:35:00|11928.6|11924.6|11928.6|11924.6|11934.8|11930.8|11925.4|11921.4|1500
1746632400000|2025-05-07 15:40:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|1129
1746632700000|2025-05-07 15:45:00|11928.6|11924.6|11934.8|11930.8|11934.8|11930.8|11925.4|11921.4|434
1746633000000|2025-05-07 15:50:00|11931.7|11927.7|11922.3|11918.3|11931.7|11927.7|11922.3|11918.3|430
1746633300000|2025-05-07 15:55:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|855
1746633600000|2025-05-07 16:00:00|11919.2|11915.2|11928.6|11924.6|11928.6|11924.6|11919.2|11915.2|552
1746633900000|2025-05-07 16:05:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11919.2|11915.2|810
1746634200000|2025-05-07 16:10:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|526
1746634500000|2025-05-07 16:15:00|11922.3|11918.3|11919.2|11915.2|11925.4|11921.4|11916.1|11912.1|694
1746634800000|2025-05-07 16:20:00|11916.1|11912.1|11922.3|11918.3|11928.6|11924.6|11916.1|11912.1|806
1746635100000|2025-05-07 16:25:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|679
1746635400000|2025-05-07 16:30:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|616
1746635700000|2025-05-07 16:35:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|322
1746636000000|2025-05-07 16:40:00|11928.6|11924.6|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|721
1746636300000|2025-05-07 16:45:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|1014
1746636600000|2025-05-07 16:50:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|369
1746636900000|2025-05-07 16:55:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|519
1746637200000|2025-05-07 17:00:00|11931.7|11927.7|11937.9|11933.9|11937.9|11933.9|11931.7|11927.7|523
1746637500000|2025-05-07 17:05:00|11936.4|11932.4|11931.7|11927.7|11937.9|11933.9|11928.6|11924.6|342
1746637800000|2025-05-07 17:10:00|11934.8|11930.8|11934.8|11930.8|11941.1|11937.1|11931.7|11927.7|990
1746638100000|2025-05-07 17:15:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|432
1746638400000|2025-05-07 17:20:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|403
1746638700000|2025-05-07 17:25:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|738
1746639000000|2025-05-07 17:30:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|398
1746639300000|2025-05-07 17:35:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|583
1746639600000|2025-05-07 17:40:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|188
1746639900000|2025-05-07 17:45:00|11928.6|11924.6|11916.1|11912.1|11928.6|11924.6|11916.1|11912.1|851
1746640200000|2025-05-07 17:50:00|11919.2|11915.2|11920.8|11916.8|11922.3|11918.3|11916.1|11912.1|785
1746640500000|2025-05-07 17:55:00|11922.3|11918.3|11930.1|11926.1|11930.1|11926.1|11919.2|11915.2|626
1746640800000|2025-05-07 18:00:00|11931.7|11927.7|11947.3|11943.3|11947.3|11943.3|11916.1|11912.1|1440
1746641100000|2025-05-07 18:05:00|11944.2|11940.2|11956.7|11952.7|11959.8|11955.8|11944.2|11940.2|1456
1746641400000|2025-05-07 18:10:00|11959.8|11955.8|11947.3|11943.3|11959.8|11955.8|11944.2|11940.2|823
1746641700000|2025-05-07 18:15:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|1109
1746642000000|2025-05-07 18:20:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11941.1|11937.1|2542
1746642300000|2025-05-07 18:25:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|651
1746642600000|2025-05-07 18:30:00|11947.3|11943.3|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|943
1746642900000|2025-05-07 18:35:00|11939.5|11935.5|11947.3|11943.3|11953.6|11949.6|11928.6|11924.6|836
1746643200000|2025-05-07 18:40:00|11944.2|11940.2|11931.7|11927.7|11953.6|11949.6|11931.7|11927.7|609
1746643500000|2025-05-07 18:45:00|11930.1|11926.1|11919.2|11915.2|11930.1|11926.1|11906.7|11902.7|1823
1746643800000|2025-05-07 18:50:00|11920.8|11916.8|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|1108
1746644100000|2025-05-07 18:55:00|11919.2|11915.2|11931.7|11927.7|11934.8|11930.8|11916.1|11912.1|1609
1746644400000|2025-05-07 19:00:00|11934.8|11930.8|11934.8|11930.8|11944.2|11940.2|11931.7|11927.7|1066
1746644700000|2025-05-07 19:05:00|11937.9|11933.9|11931.7|11927.7|11937.9|11933.9|11928.6|11924.6|212
1746645000000|2025-05-07 19:10:00|11928.6|11924.6|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|308
1746645300000|2025-05-07 19:15:00|11925.4|11921.4|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|750
1746645600000|2025-05-07 19:20:00|11925.4|11921.4|11931.7|11927.7|11931.7|11927.7|11922.3|11918.3|806
1746645900000|2025-05-07 19:25:00|11928.6|11924.6|11934.8|11930.8|11937.9|11933.9|11925.4|11921.4|1040
1746646200000|2025-05-07 19:30:00|11937.9|11933.9|11934.8|11930.8|11941.1|11937.1|11928.6|11924.6|842
1746646500000|2025-05-07 19:35:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|1353
1746646800000|2025-05-07 19:40:00|11928.6|11924.6|11912.9|11908.9|11934.8|11930.8|11906.7|11902.7|1918
1746647100000|2025-05-07 19:45:00|11909.8|11905.8|11919.2|11915.2|11919.2|11915.2|11909.8|11905.8|868
1746647400000|2025-05-07 19:50:00|11922.3|11918.3|11912.9|11908.9|11922.3|11918.3|11912.9|11908.9|825
1746647700000|2025-05-07 19:55:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11909.8|11905.8|1637
1746648000000|2025-05-07 20:00:00|11920.8|11916.8|11916.1|11912.1|11920.8|11916.8|11903.6|11899.6|2234
1746648300000|2025-05-07 20:05:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|1031
1746648600000|2025-05-07 20:10:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|351
1746648900000|2025-05-07 20:15:00|11912.9|11908.9|11919.2|11915.2|11925.4|11921.4|11912.9|11908.9|582
1746649200000|2025-05-07 20:20:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|121
1746649500000|2025-05-07 20:25:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|323
1746649800000|2025-05-07 20:30:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|322
1746650100000|2025-05-07 20:35:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|538
1746650400000|2025-05-07 20:40:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|786
1746650700000|2025-05-07 20:45:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|505
1746651000000|2025-05-07 20:50:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|267
1746651300000|2025-05-07 20:55:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11933.3|11929.3|544
1746655200000|2025-05-07 22:00:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|14
1746655500000|2025-05-07 22:05:00|11930.1|11926.1|11925.4|11921.4|11930.1|11926.1|11925.4|11921.4|7
1746655800000|2025-05-07 22:10:00|||||||||2
1746656100000|2025-05-07 22:15:00|11927|11923|11928.6|11924.6|11928.6|11924.6|11927|11923|11
1746656400000|2025-05-07 22:20:00|11927|11923|11928.6|11924.6|11928.6|11924.6|11927|11923|3
1746656700000|2025-05-07 22:25:00|11925.4|11921.4|11925.4|11921.4|11927|11923|11925.4|11921.4|14
1746657000000|2025-05-07 22:30:00|||||||||1
1746657300000|2025-05-07 22:35:00|||||||||20
1746657600000|2025-05-07 22:40:00|11922.3|11918.3|11922.3|11918.3|11923.9|11919.9|11922.3|11918.3|11
1746657900000|2025-05-07 22:45:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|12
1746658200000|2025-05-07 22:50:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|23
1746658500000|2025-05-07 22:55:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|14
1746658800000|2025-05-07 23:00:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|12
1746659100000|2025-05-07 23:05:00|||||||||1
1746659400000|2025-05-07 23:10:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|24
1746659700000|2025-05-07 23:15:00|||||||||43
1746660000000|2025-05-07 23:20:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|36
1746660600000|2025-05-07 23:30:00|11920.8|11916.8|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|25
1746660900000|2025-05-07 23:35:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|27
1746661200000|2025-05-07 23:40:00|||||||||20
1746661500000|2025-05-07 23:45:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|83
1746661800000|2025-05-07 23:50:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|108
1746662100000|2025-05-07 23:55:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|41
1746662400000|2025-05-08 00:00:00|11917.6|11913.6|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|156
1746662700000|2025-05-08 00:05:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|63
1746663000000|2025-05-08 00:10:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11919.2|11915.2|116
1746663300000|2025-05-08 00:15:00|11928.6|11924.6|11922.3|11918.3|11928.6|11924.6|11919.2|11915.2|94
1746663600000|2025-05-08 00:20:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|43
1746663900000|2025-05-08 00:25:00|11928.6|11924.6|11931.7|11927.7|11933.3|11929.3|11928.6|11924.6|85
1746664200000|2025-05-08 00:30:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|46
1746664500000|2025-05-08 00:35:00|11930.1|11926.1|11937.9|11933.9|11937.9|11933.9|11930.1|11926.1|77
1746664800000|2025-05-08 00:40:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|77
1746665100000|2025-05-08 00:45:00|||||||||4
1746665400000|2025-05-08 00:50:00|11936.4|11932.4|11934.8|11930.8|11936.4|11932.4|11934.8|11930.8|28
1746665700000|2025-05-08 00:55:00|11931.7|11927.7|11912.9|11908.9|11931.7|11927.7|11909.8|11905.8|311
1746666000000|2025-05-08 01:00:00|11909.8|11905.8|11909.8|11905.8|11916.1|11912.1|11908.3|11904.3|114
1746666300000|2025-05-08 01:05:00|11912.9|11908.9|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|167
1746666600000|2025-05-08 01:10:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|186
1746666900000|2025-05-08 01:15:00|11914.5|11910.5|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|102
1746667200000|2025-05-08 01:20:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|208
1746667500000|2025-05-08 01:25:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|34
1746667800000|2025-05-08 01:30:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|138
1746668100000|2025-05-08 01:35:00|11914.5|11910.5|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|112
1746668400000|2025-05-08 01:40:00|11914.5|11910.5|11916.1|11912.1|11916.1|11912.1|11914.5|11910.5|52
1746668700000|2025-05-08 01:45:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|36
1746669000000|2025-05-08 01:50:00|11916.1|11912.1|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|67
1746669300000|2025-05-08 01:55:00|11920.8|11916.8|11925.4|11921.4|11925.4|11921.4|11919.2|11915.2|57
1746669600000|2025-05-08 02:00:00|11923.9|11919.9|11919.2|11915.2|11923.9|11919.9|11916.1|11912.1|94
1746669900000|2025-05-08 02:05:00|11917.6|11913.6|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|56
1746670200000|2025-05-08 02:10:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|15
1746670500000|2025-05-08 02:15:00|||||||||13
1746670800000|2025-05-08 02:20:00|11917.6|11913.6|11919.2|11915.2|11919.2|11915.2|11917.6|11913.6|51
1746671100000|2025-05-08 02:25:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|68
1746671400000|2025-05-08 02:30:00|||||||||23
1746671700000|2025-05-08 02:35:00|11922.3|11918.3|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|91
1746672000000|2025-05-08 02:40:00|11914.5|11910.5|11916.1|11912.1|11916.1|11912.1|11914.5|11910.5|30
1746672300000|2025-05-08 02:45:00|11914.5|11910.5|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|30
1746672600000|2025-05-08 02:50:00|11914.5|11910.5|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|19
1746672900000|2025-05-08 02:55:00|||||||||10
1746673200000|2025-05-08 03:00:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|40
1746673500000|2025-05-08 03:05:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|147
1746673800000|2025-05-08 03:10:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|129
1746674100000|2025-05-08 03:15:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|126
1746674400000|2025-05-08 03:20:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|21
1746674700000|2025-05-08 03:25:00|||||||||24
1746675000000|2025-05-08 03:30:00|11903.6|11899.6|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|158
1746675300000|2025-05-08 03:35:00|11906.7|11902.7|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|80
1746675600000|2025-05-08 03:40:00|11897.3|11893.3|11903.6|11899.6|11903.6|11899.6|11897.3|11893.3|206
1746675900000|2025-05-08 03:45:00|11900.4|11896.4|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|63
1746676200000|2025-05-08 03:50:00|11902|11898|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|92
1746676500000|2025-05-08 03:55:00|||||||||5
1746676800000|2025-05-08 04:00:00|||||||||157
1746677100000|2025-05-08 04:05:00|11900.4|11896.4|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|127
1746677400000|2025-05-08 04:10:00|11902|11898|11903.6|11899.6|11903.6|11899.6|11902|11898|93
1746677700000|2025-05-08 04:15:00|11902|11898|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|67
1746678000000|2025-05-08 04:20:00|||||||||101
1746678300000|2025-05-08 04:25:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|83
1746678600000|2025-05-08 04:30:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|239
1746678900000|2025-05-08 04:35:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|44
1746679200000|2025-05-08 04:40:00|11895.8|11891.8|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|224
1746679500000|2025-05-08 04:45:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|110
1746679800000|2025-05-08 04:50:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|94
1746680100000|2025-05-08 04:55:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|19
1746680400000|2025-05-08 05:00:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|57
1746680700000|2025-05-08 05:05:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|162
1746681000000|2025-05-08 05:10:00|11886.4|11882.4|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|274
1746681300000|2025-05-08 05:15:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|88
1746681600000|2025-05-08 05:20:00|11886.4|11882.4|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|177
1746681900000|2025-05-08 05:25:00|||||||||24
1746682200000|2025-05-08 05:30:00|11889.5|11885.5|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|147
1746682500000|2025-05-08 05:35:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|134
1746682800000|2025-05-08 05:40:00|11892.6|11888.6|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|112
1746683100000|2025-05-08 05:45:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|196
1746683400000|2025-05-08 05:50:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|234
1746683700000|2025-05-08 05:55:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|261
1746684000000|2025-05-08 06:00:00|11892.6|11888.6|11894.2|11890.2|11897.3|11893.3|11892.6|11888.6|157
1746684300000|2025-05-08 06:05:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|79
1746684600000|2025-05-08 06:10:00|11895.8|11891.8|11891.1|11887.1|11895.8|11891.8|11891.1|11887.1|311
1746684900000|2025-05-08 06:15:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|253
1746685200000|2025-05-08 06:20:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|61
1746685500000|2025-05-08 06:25:00|11889.5|11885.5|11891.1|11887.1|11894.2|11890.2|11889.5|11885.5|75
1746685800000|2025-05-08 06:30:00|11889.5|11885.5|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|265
1746686100000|2025-05-08 06:35:00|11894.2|11890.2|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|118
1746686400000|2025-05-08 06:40:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|53
1746686700000|2025-05-08 06:45:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|131
1746687000000|2025-05-08 06:50:00|11898.9|11894.9|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|271
1746687300000|2025-05-08 06:55:00|11894.2|11890.2|11903.6|11899.6|11903.6|11899.6|11894.2|11890.2|187
1746687600000|2025-05-08 07:00:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|231
1746687900000|2025-05-08 07:05:00|11900.4|11896.4|11906.7|11902.7|11906.7|11902.7|11897.3|11893.3|755
1746688200000|2025-05-08 07:10:00|11905.1|11901.1|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|320
1746688500000|2025-05-08 07:15:00|11903.6|11899.6|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|474
1746688800000|2025-05-08 07:20:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|74
1746689100000|2025-05-08 07:25:00|11898.9|11894.9|11897.3|11893.3|11898.9|11894.9|11891.1|11887.1|193
1746689400000|2025-05-08 07:30:00|11895.8|11891.8|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|174
1746689700000|2025-05-08 07:35:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|168
1746690000000|2025-05-08 07:40:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|97
1746690300000|2025-05-08 07:45:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|93
1746690600000|2025-05-08 07:50:00|11898.9|11894.9|11900.4|11896.4|11902|11898|11897.3|11893.3|117
1746690900000|2025-05-08 07:55:00|11898.9|11894.9|11897.3|11893.3|11898.9|11894.9|11894.2|11890.2|226
1746691200000|2025-05-08 08:00:00|11895.8|11891.8|11894.2|11890.2|11897.3|11893.3|11889.5|11885.5|379
1746691500000|2025-05-08 08:05:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|149
1746691800000|2025-05-08 08:10:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|148
1746692100000|2025-05-08 08:15:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|36
1746692400000|2025-05-08 08:20:00|11889.5|11885.5|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|349
1746692700000|2025-05-08 08:25:00|11892.6|11888.6|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|77
1746693000000|2025-05-08 08:30:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|293
1746693300000|2025-05-08 08:35:00|||||||||56
1746693600000|2025-05-08 08:40:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|187
1746693900000|2025-05-08 08:45:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|190
1746694200000|2025-05-08 08:50:00|11883.3|11879.3|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|87
1746694500000|2025-05-08 08:55:00|||||||||222
1746694800000|2025-05-08 09:00:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|185
1746695100000|2025-05-08 09:05:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|327
1746695400000|2025-05-08 09:10:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|116
1746695700000|2025-05-08 09:15:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|76
1746696000000|2025-05-08 09:20:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|92
1746696300000|2025-05-08 09:25:00|11867.6|11863.6|11866.1|11862.1|11867.6|11863.6|11866.1|11862.1|151
1746696600000|2025-05-08 09:30:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|296
1746696900000|2025-05-08 09:35:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|388
1746697200000|2025-05-08 09:40:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|630
1746697500000|2025-05-08 09:45:00|11856.7|11852.7|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|431
1746697800000|2025-05-08 09:50:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|379
1746698100000|2025-05-08 09:55:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|614
1746698400000|2025-05-08 10:00:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|422
1746698700000|2025-05-08 10:05:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|259
1746699000000|2025-05-08 10:10:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|479
1746699300000|2025-05-08 10:15:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|596
1746699600000|2025-05-08 10:20:00|11869.2|11865.2|11878.6|11874.6|11878.6|11874.6|11869.2|11865.2|565
1746699900000|2025-05-08 10:25:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|173
1746700200000|2025-05-08 10:30:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|263
1746700500000|2025-05-08 10:35:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|248
1746700800000|2025-05-08 10:40:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|268
1746701100000|2025-05-08 10:45:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|236
1746701400000|2025-05-08 10:50:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|250
1746701700000|2025-05-08 10:55:00|11877|11873|11875.4|11871.4|11877|11873|11875.4|11871.4|120
1746702000000|2025-05-08 11:00:00|11878.6|11874.6|11859.8|11855.8|11881.7|11877.7|11859.8|11855.8|325
1746702300000|2025-05-08 11:05:00|11856.7|11852.7|11862.9|11858.9|11866.1|11862.1|11856.7|11852.7|551
1746702600000|2025-05-08 11:10:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|302
1746702900000|2025-05-08 11:15:00|11872.3|11868.3|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|556
1746703200000|2025-05-08 11:20:00|11869.2|11865.2|11869.2|11865.2|11870.8|11866.8|11862.9|11858.9|404
1746703500000|2025-05-08 11:25:00|11872.3|11868.3|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|424
1746703800000|2025-05-08 11:30:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|61
1746704100000|2025-05-08 11:35:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|184
1746704400000|2025-05-08 11:40:00|11866.1|11862.1|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|210
1746704700000|2025-05-08 11:45:00|11875.4|11871.4|11872.3|11868.3|11881.7|11877.7|11872.3|11868.3|571
1746705000000|2025-05-08 11:50:00|11875.4|11871.4|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|267
1746705300000|2025-05-08 11:55:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|297
1746705600000|2025-05-08 12:00:00|11881.7|11877.7|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|548
1746705900000|2025-05-08 12:05:00|11881.7|11877.7|11894.2|11890.2|11900.4|11896.4|11878.6|11874.6|891
1746706200000|2025-05-08 12:10:00|11892.6|11888.6|11903.6|11899.6|11903.6|11899.6|11891.1|11887.1|718
1746706500000|2025-05-08 12:15:00|11906.7|11902.7|11900.4|11896.4|11916.1|11912.1|11897.3|11893.3|998
1746706800000|2025-05-08 12:20:00|11903.6|11899.6|11897.3|11893.3|11906.7|11902.7|11891.1|11887.1|1154
1746707100000|2025-05-08 12:25:00|11900.4|11896.4|11905.1|11901.1|11912.9|11908.9|11897.3|11893.3|1165
1746707400000|2025-05-08 12:30:00|11906.7|11902.7|11872.3|11868.3|11906.7|11902.7|11872.3|11868.3|1368
1746707700000|2025-05-08 12:35:00|11869.2|11865.2|11909.8|11905.8|11909.8|11905.8|11869.2|11865.2|2160
1746708000000|2025-05-08 12:40:00|11912.9|11908.9|11903.6|11899.6|11916.1|11912.1|11900.4|11896.4|2151
1746708300000|2025-05-08 12:45:00|11906.7|11902.7|11897.3|11893.3|11906.7|11902.7|11894.2|11890.2|714
1746708600000|2025-05-08 12:50:00|11894.2|11890.2|11903.6|11899.6|11909.8|11905.8|11894.2|11890.2|1596
1746708900000|2025-05-08 12:55:00|11906.7|11902.7|11916.1|11912.1|11916.1|11912.1|11903.6|11899.6|1327
1746709200000|2025-05-08 13:00:00|11919.2|11915.2|11931.7|11927.7|11931.7|11927.7|11919.2|11915.2|988
1746709500000|2025-05-08 13:05:00|11934.8|11930.8|11928.6|11924.6|11941.1|11937.1|11928.6|11924.6|1179
1746709800000|2025-05-08 13:10:00|11931.7|11927.7|11931.7|11927.7|11937.9|11933.9|11925.4|11921.4|734
1746710100000|2025-05-08 13:15:00|11928.6|11924.6|11919.2|11915.2|11928.6|11924.6|11916.1|11912.1|781
1746710400000|2025-05-08 13:20:00|11922.3|11918.3|11928.6|11924.6|11931.7|11927.7|11919.2|11915.2|988
1746710700000|2025-05-08 13:25:00|11925.4|11921.4|11934.8|11930.8|11937.9|11933.9|11922.3|11918.3|1223
1746711000000|2025-05-08 13:30:00|11931.7|11927.7|11928.6|11924.6|11941.1|11937.1|11925.4|11921.4|1465
1746711300000|2025-05-08 13:35:00|11925.4|11921.4|11931.7|11927.7|11931.7|11927.7|11922.3|11918.3|572
1746711600000|2025-05-08 13:40:00|11928.6|11924.6|11925.4|11921.4|11934.8|11930.8|11922.3|11918.3|920
1746711900000|2025-05-08 13:45:00|11922.3|11918.3|11919.2|11915.2|11925.4|11921.4|11919.2|11915.2|738
1746712200000|2025-05-08 13:50:00|11916.1|11912.1|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|996
1746712500000|2025-05-08 13:55:00|11906.7|11902.7|11916.1|11912.1|11916.1|11912.1|11903.6|11899.6|732
1746712800000|2025-05-08 14:00:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|637
1746713100000|2025-05-08 14:05:00|11916.1|11912.1|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|791
1746713400000|2025-05-08 14:10:00|11906.7|11902.7|11909.8|11905.8|11916.1|11912.1|11903.6|11899.6|1046
1746713700000|2025-05-08 14:15:00|11906.7|11902.7|11903.6|11899.6|11909.8|11905.8|11903.6|11899.6|754
1746714000000|2025-05-08 14:20:00|11900.4|11896.4|11894.2|11890.2|11903.6|11899.6|11891.1|11887.1|906
1746714300000|2025-05-08 14:25:00|11895.8|11891.8|11884.8|11880.8|11895.8|11891.8|11881.7|11877.7|803
1746714600000|2025-05-08 14:30:00|11883.3|11879.3|11884.8|11880.8|11887.9|11883.9|11880.1|11876.1|1094
1746714900000|2025-05-08 14:35:00|11887.9|11883.9|11894.2|11890.2|11897.3|11893.3|11884.8|11880.8|1626
1746715200000|2025-05-08 14:40:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|999
1746715500000|2025-05-08 14:45:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|879
1746715800000|2025-05-08 14:50:00|11887.9|11883.9|11897.3|11893.3|11900.4|11896.4|11884.8|11880.8|1112
1746716100000|2025-05-08 14:55:00|11900.4|11896.4|11897.3|11893.3|11903.6|11899.6|11887.9|11883.9|1826
1746716400000|2025-05-08 15:00:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11887.9|11883.9|1298
1746716700000|2025-05-08 15:05:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|902
1746717000000|2025-05-08 15:10:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|954
1746717300000|2025-05-08 15:15:00|11900.4|11896.4|11891.1|11887.1|11900.4|11896.4|11889.5|11885.5|658
1746717600000|2025-05-08 15:20:00|11887.9|11883.9|11881.7|11877.7|11891.1|11887.1|11878.6|11874.6|857
1746717900000|2025-05-08 15:25:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|898
1746718200000|2025-05-08 15:30:00|11875.4|11871.4|11884.8|11880.8|11891.1|11887.1|11875.4|11871.4|981
1746718500000|2025-05-08 15:35:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|867
1746718800000|2025-05-08 15:40:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11866.1|11862.1|2602
1746719100000|2025-05-08 15:45:00|11869.2|11865.2|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|1046
1746719400000|2025-05-08 15:50:00|11878.6|11874.6|11875.4|11871.4|11883.3|11879.3|11872.3|11868.3|1707
1746719700000|2025-05-08 15:55:00|11872.3|11868.3|11872.3|11868.3|11881.7|11877.7|11872.3|11868.3|1217
1746720000000|2025-05-08 16:00:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11866.1|11862.1|2167
1746720300000|2025-05-08 16:05:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|1521
1746720600000|2025-05-08 16:10:00|11875.4|11871.4|11884.8|11880.8|11884.8|11880.8|11872.3|11868.3|1578
1746720900000|2025-05-08 16:15:00|11881.7|11877.7|11878.6|11874.6|11884.8|11880.8|11872.3|11868.3|1209
1746721200000|2025-05-08 16:20:00|11875.4|11871.4|11866.1|11862.1|11878.6|11874.6|11866.1|11862.1|947
1746721500000|2025-05-08 16:25:00|11862.9|11858.9|11862.9|11858.9|11869.2|11865.2|11859.8|11855.8|1204
1746721800000|2025-05-08 16:30:00|11866.1|11862.1|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|1270
1746722100000|2025-05-08 16:35:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|1464
1746722400000|2025-05-08 16:40:00|11859.8|11855.8|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|2096
1746722700000|2025-05-08 16:45:00|11866.1|11862.1|11856.7|11852.7|11869.2|11865.2|11853.6|11849.6|2237
1746723000000|2025-05-08 16:50:00|11853.6|11849.6|11847.3|11843.3|11856.7|11852.7|11847.3|11843.3|1818
1746723300000|2025-05-08 16:55:00|11850.4|11846.4|11853.6|11849.6|11856.7|11852.7|11847.3|11843.3|4116
1746723600000|2025-05-08 17:00:00|11850.4|11846.4|11812.9|11808.9|11853.6|11849.6|11812.9|11808.9|4414
1746723900000|2025-05-08 17:05:00|11816.1|11812.1|11819.2|11815.2|11822.3|11818.3|11803.6|11799.6|3580
1746724200000|2025-05-08 17:10:00|11822.3|11818.3|11828.6|11824.6|11831.7|11827.7|11819.2|11815.2|1619
1746724500000|2025-05-08 17:15:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11819.2|11815.2|1998
1746724800000|2025-05-08 17:20:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11825.4|11821.4|1717
1746725100000|2025-05-08 17:25:00|11834.8|11830.8|11828.6|11824.6|11837.9|11833.9|11825.4|11821.4|1581
1746725400000|2025-05-08 17:30:00|11825.4|11821.4|11819.2|11815.2|11831.7|11827.7|11816.1|11812.1|1425
1746725700000|2025-05-08 17:35:00|11822.3|11818.3|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|677
1746726000000|2025-05-08 17:40:00|11819.2|11815.2|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|1481
1746726300000|2025-05-08 17:45:00|11812.9|11808.9|11806.7|11802.7|11812.9|11808.9|11806.7|11802.7|967
1746726600000|2025-05-08 17:50:00|11803.6|11799.6|11809.8|11805.8|11809.8|11805.8|11803.6|11799.6|1932
1746726900000|2025-05-08 17:55:00|11812.9|11808.9|11816.1|11812.1|11819.2|11815.2|11809.8|11805.8|1175
1746727200000|2025-05-08 18:00:00|11819.2|11815.2|11828.6|11824.6|11831.7|11827.7|11816.1|11812.1|1231
1746727500000|2025-05-08 18:05:00|11825.4|11821.4|11828.6|11824.6|11831.7|11827.7|11822.3|11818.3|833
1746727800000|2025-05-08 18:10:00|11830.1|11826.1|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|457
1746728100000|2025-05-08 18:15:00|11828.6|11824.6|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|456
1746728400000|2025-05-08 18:20:00|11822.3|11818.3|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|858
1746728700000|2025-05-08 18:25:00|11816.1|11812.1|11825.4|11821.4|11828.6|11824.6|11816.1|11812.1|1108
1746729000000|2025-05-08 18:30:00|11822.3|11818.3|11828.6|11824.6|11828.6|11824.6|11819.2|11815.2|962
1746729300000|2025-05-08 18:35:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|1476
1746729600000|2025-05-08 18:40:00|11834.8|11830.8|11828.6|11824.6|11837.9|11833.9|11825.4|11821.4|1621
1746729900000|2025-05-08 18:45:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|368
1746730200000|2025-05-08 18:50:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|863
1746730500000|2025-05-08 18:55:00|11827|11823|11819.2|11815.2|11831.7|11827.7|11819.2|11815.2|3640
1746730800000|2025-05-08 19:00:00|11822.3|11818.3|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|1254
1746731100000|2025-05-08 19:05:00|11825.4|11821.4|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|799
1746731400000|2025-05-08 19:10:00|11816.1|11812.1|11822.3|11818.3|11822.3|11818.3|11816.1|11812.1|733
1746731700000|2025-05-08 19:15:00|11819.2|11815.2|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|1558
1746732000000|2025-05-08 19:20:00|11822.3|11818.3|11812.9|11808.9|11822.3|11818.3|11812.9|11808.9|989
1746732300000|2025-05-08 19:25:00|11816.1|11812.1|11803.6|11799.6|11816.1|11812.1|11800.4|11796.4|1002
1746732600000|2025-05-08 19:30:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|1010
1746732900000|2025-05-08 19:35:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11806.7|11802.7|1141
1746733200000|2025-05-08 19:40:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|1036
1746733500000|2025-05-08 19:45:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|475
1746733800000|2025-05-08 19:50:00|11816.1|11812.1|11806.7|11802.7|11816.1|11812.1|11806.7|11802.7|811
1746734100000|2025-05-08 19:55:00|11803.6|11799.6|11791.1|11787.1|11803.6|11799.6|11787.9|11783.9|3732
1746734400000|2025-05-08 20:00:00|11787.9|11783.9|11787.9|11783.9|11794.2|11790.2|11787.9|11783.9|2502
1746734700000|2025-05-08 20:05:00|11791.1|11787.1|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|1117
1746735000000|2025-05-08 20:10:00|11781.7|11777.7|11784.8|11780.8|11787.9|11783.9|11778.6|11774.6|1372
1746735300000|2025-05-08 20:15:00|11787.9|11783.9|11781.7|11777.7|11787.9|11783.9|11781.7|11777.7|315
1746735600000|2025-05-08 20:20:00|11784.8|11780.8|11781.7|11777.7|11787.9|11783.9|11772.3|11768.3|1429
1746735900000|2025-05-08 20:25:00|11778.6|11774.6|11784.8|11780.8|11787.9|11783.9|11778.6|11774.6|1367
1746736200000|2025-05-08 20:30:00|11781.7|11777.7|11791.1|11787.1|11794.2|11790.2|11781.7|11777.7|772
1746736500000|2025-05-08 20:35:00|11792.6|11788.6|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|689
1746736800000|2025-05-08 20:40:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|573
1746737100000|2025-05-08 20:45:00|11798.9|11794.9|11794.2|11790.2|11798.9|11794.9|11794.2|11790.2|593
1746737400000|2025-05-08 20:50:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|471
1746737700000|2025-05-08 20:55:00|11795.8|11791.8|11795.8|11791.8|11800.4|11796.4|11794.2|11790.2|655
1746741600000|2025-05-08 22:00:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|90
1746741900000|2025-05-08 22:05:00|11792.6|11788.6|11794.2|11790.2|11794.2|11790.2|11792.6|11788.6|9
1746742200000|2025-05-08 22:10:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|59
1746742500000|2025-05-08 22:15:00|||||||||29
1746742800000|2025-05-08 22:20:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|24
1746743100000|2025-05-08 22:25:00|||||||||4
1746743400000|2025-05-08 22:30:00|||||||||47
1746743700000|2025-05-08 22:35:00|11784.8|11780.8|11783.3|11779.3|11784.8|11780.8|11781.7|11777.7|70
1746744000000|2025-05-08 22:40:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|51
1746744300000|2025-05-08 22:45:00|11787.9|11783.9|11787.9|11783.9|11789.5|11785.5|11787.9|11783.9|79
1746744600000|2025-05-08 22:50:00|||||||||4
1746744900000|2025-05-08 22:55:00|11789.5|11785.5|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|94
1746745200000|2025-05-08 23:00:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|46
1746745500000|2025-05-08 23:05:00|||||||||7
1746745800000|2025-05-08 23:10:00|||||||||5
1746746100000|2025-05-08 23:15:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|60
1746746400000|2025-05-08 23:20:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|18
1746746700000|2025-05-08 23:25:00|||||||||9
1746747000000|2025-05-08 23:30:00|||||||||9
1746747300000|2025-05-08 23:35:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|100
1746747600000|2025-05-08 23:40:00|11792.6|11788.6|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|46
1746747900000|2025-05-08 23:45:00|11792.6|11788.6|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|129
1746748200000|2025-05-08 23:50:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|33
1746748500000|2025-05-08 23:55:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|160
1746748800000|2025-05-09 00:00:00|11795.8|11791.8|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|152
1746749100000|2025-05-09 00:05:00|11797.3|11793.3|11803.6|11799.6|11805.1|11801.1|11797.3|11793.3|140
1746749400000|2025-05-09 00:10:00|11800.4|11796.4|11794.2|11790.2|11802|11798|11791.1|11787.1|289
1746749700000|2025-05-09 00:15:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11789.5|11785.5|113
1746750000000|2025-05-09 00:20:00|11791.1|11787.1|11791.1|11787.1|11792.6|11788.6|11787.9|11783.9|132
1746750300000|2025-05-09 00:25:00|11794.2|11790.2|11803.6|11799.6|11806.7|11802.7|11794.2|11790.2|137
1746750600000|2025-05-09 00:30:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|96
1746750900000|2025-05-09 00:35:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|119
1746751200000|2025-05-09 00:40:00|||||||||37
1746751500000|2025-05-09 00:45:00|11808.3|11804.3|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|156
1746751800000|2025-05-09 00:50:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|86
1746752100000|2025-05-09 00:55:00|11803.6|11799.6|11812.9|11808.9|11812.9|11808.9|11803.6|11799.6|211
1746752400000|2025-05-09 01:00:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|207
1746752700000|2025-05-09 01:05:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|102
1746753000000|2025-05-09 01:10:00|11808.3|11804.3|11812.9|11808.9|11812.9|11808.9|11808.3|11804.3|139
1746753300000|2025-05-09 01:15:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|426
1746753600000|2025-05-09 01:20:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|164
1746753900000|2025-05-09 01:25:00|11812.9|11808.9|11812.9|11808.9|11814.5|11810.5|11809.8|11805.8|82
1746754200000|2025-05-09 01:30:00|11809.8|11805.8|11816.1|11812.1|11816.1|11812.1|11809.8|11805.8|154
1746754500000|2025-05-09 01:35:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11809.8|11805.8|129
1746754800000|2025-05-09 01:40:00|11814.5|11810.5|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|131
1746755100000|2025-05-09 01:45:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|129
1746755400000|2025-05-09 01:50:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|41
1746755700000|2025-05-09 01:55:00|11811.4|11807.4|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|164
1746756000000|2025-05-09 02:00:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|45
1746756300000|2025-05-09 02:05:00|||||||||42
1746756600000|2025-05-09 02:10:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|141
1746756900000|2025-05-09 02:15:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|164
1746757200000|2025-05-09 02:20:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|39
1746757500000|2025-05-09 02:25:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|115
1746757800000|2025-05-09 02:30:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|122
1746758100000|2025-05-09 02:35:00|11816.1|11812.1|11817.6|11813.6|11819.2|11815.2|11816.1|11812.1|275
1746758400000|2025-05-09 02:40:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|237
1746758700000|2025-05-09 02:45:00|11817.6|11813.6|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|260
1746759000000|2025-05-09 02:50:00|11817.6|11813.6|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|103
1746759300000|2025-05-09 02:55:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|255
1746759600000|2025-05-09 03:00:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|452
1746759900000|2025-05-09 03:05:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|244
1746760200000|2025-05-09 03:10:00|11823.9|11819.9|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|319
1746760500000|2025-05-09 03:15:00|11823.9|11819.9|11825.4|11821.4|11825.4|11821.4|11823.9|11819.9|35
1746760800000|2025-05-09 03:20:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|131
1746761100000|2025-05-09 03:25:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|51
1746761400000|2025-05-09 03:30:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|109
1746761700000|2025-05-09 03:35:00|||||||||14
1746762000000|2025-05-09 03:40:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|118
1746762300000|2025-05-09 03:45:00|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|26
1746762600000|2025-05-09 03:50:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|45
1746762900000|2025-05-09 03:55:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|101
1746763200000|2025-05-09 04:00:00|11817.6|11813.6|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|83
1746763500000|2025-05-09 04:05:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|125
1746763800000|2025-05-09 04:10:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11817.6|11813.6|131
1746764100000|2025-05-09 04:15:00|||||||||34
1746764400000|2025-05-09 04:20:00|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|108
1746764700000|2025-05-09 04:25:00|||||||||3
1746765000000|2025-05-09 04:30:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|163
1746765300000|2025-05-09 04:35:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|49
1746765600000|2025-05-09 04:40:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|152
1746765900000|2025-05-09 04:45:00|11820.8|11816.8|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|28
1746766200000|2025-05-09 04:50:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|182
1746766500000|2025-05-09 04:55:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|22
1746766800000|2025-05-09 05:00:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|83
1746767100000|2025-05-09 05:05:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|71
1746767400000|2025-05-09 05:10:00|11814.5|11810.5|11814.5|11810.5|11816.1|11812.1|11812.9|11808.9|65
1746767700000|2025-05-09 05:15:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|56
1746768000000|2025-05-09 05:20:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|63
1746768300000|2025-05-09 05:25:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|151
1746768600000|2025-05-09 05:30:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|123
1746768900000|2025-05-09 05:35:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|41
1746769200000|2025-05-09 05:40:00|||||||||7
1746769500000|2025-05-09 05:45:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|46
1746769800000|2025-05-09 05:50:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|29
1746770100000|2025-05-09 05:55:00|||||||||28
1746770400000|2025-05-09 06:00:00|11812.9|11808.9|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|203
1746770700000|2025-05-09 06:05:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|85
1746771000000|2025-05-09 06:10:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|99
1746771300000|2025-05-09 06:15:00|11811.4|11807.4|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|54
1746771600000|2025-05-09 06:20:00|11808.3|11804.3|11808.3|11804.3|11809.8|11805.8|11803.6|11799.6|208
1746771900000|2025-05-09 06:25:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|59
1746772200000|2025-05-09 06:30:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|296
1746772500000|2025-05-09 06:35:00|||||||||56
1746772800000|2025-05-09 06:40:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|67
1746773100000|2025-05-09 06:45:00|11809.8|11805.8|11806.7|11802.7|11812.9|11808.9|11803.6|11799.6|177
1746773400000|2025-05-09 06:50:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|165
1746773700000|2025-05-09 06:55:00|11803.6|11799.6|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|192
1746774000000|2025-05-09 07:00:00|11800.4|11796.4|11797.3|11793.3|11803.6|11799.6|11794.2|11790.2|277
1746774300000|2025-05-09 07:05:00|11800.4|11796.4|11791.1|11787.1|11800.4|11796.4|11791.1|11787.1|299
1746774600000|2025-05-09 07:10:00|11794.2|11790.2|11784.8|11780.8|11794.2|11790.2|11784.8|11780.8|321
1746774900000|2025-05-09 07:15:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|291
1746775200000|2025-05-09 07:20:00|11784.8|11780.8|11778.6|11774.6|11787.9|11783.9|11778.6|11774.6|174
1746775500000|2025-05-09 07:25:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11769.2|11765.2|430
1746775800000|2025-05-09 07:30:00|11777|11773|11769.2|11765.2|11778.6|11774.6|11769.2|11765.2|407
1746776100000|2025-05-09 07:35:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|611
1746776400000|2025-05-09 07:40:00|11762.9|11758.9|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|1249
1746776700000|2025-05-09 07:45:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|227
1746777000000|2025-05-09 07:50:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|399
1746777300000|2025-05-09 07:55:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|634
1746777600000|2025-05-09 08:00:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11756.7|11752.7|2131
1746777900000|2025-05-09 08:05:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|318
1746778200000|2025-05-09 08:10:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|213
1746778500000|2025-05-09 08:15:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|138
1746778800000|2025-05-09 08:20:00|11770.8|11766.8|11769.2|11765.2|11770.8|11766.8|11769.2|11765.2|7
1746779100000|2025-05-09 08:25:00|11770.8|11766.8|11778.6|11774.6|11778.6|11774.6|11770.8|11766.8|280
1746779400000|2025-05-09 08:30:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|467
1746779700000|2025-05-09 08:35:00|11781.7|11777.7|11787.9|11783.9|11791.1|11787.1|11781.7|11777.7|588
1746780000000|2025-05-09 08:40:00|11792.6|11788.6|11791.1|11787.1|11792.6|11788.6|11791.1|11787.1|700
1746780300000|2025-05-09 08:45:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|386
1746780600000|2025-05-09 08:50:00|11795.8|11791.8|11784.8|11780.8|11797.3|11793.3|11784.8|11780.8|204
1746780900000|2025-05-09 08:55:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|214
1746781200000|2025-05-09 09:00:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|160
1746781500000|2025-05-09 09:05:00|11783.3|11779.3|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|250
1746781800000|2025-05-09 09:10:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|235
1746782100000|2025-05-09 09:15:00|11783.3|11779.3|11775.4|11771.4|11784.8|11780.8|11775.4|11771.4|292
1746782400000|2025-05-09 09:20:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|293
1746782700000|2025-05-09 09:25:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|241
1746783000000|2025-05-09 09:30:00|11772.3|11768.3|11781.7|11777.7|11781.7|11777.7|11772.3|11768.3|419
1746783300000|2025-05-09 09:35:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|133
1746783600000|2025-05-09 09:40:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|84
1746783900000|2025-05-09 09:45:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|56
1746784200000|2025-05-09 09:50:00|11783.3|11779.3|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|214
1746784500000|2025-05-09 09:55:00|11775.4|11771.4|11769.2|11765.2|11778.6|11774.6|11769.2|11765.2|486
1746784800000|2025-05-09 10:00:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|146
1746785100000|2025-05-09 10:05:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|332
1746785400000|2025-05-09 10:10:00|11775.4|11771.4|11772.3|11768.3|11778.6|11774.6|11772.3|11768.3|136
1746785700000|2025-05-09 10:15:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|121
1746786000000|2025-05-09 10:20:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11773.9|11769.9|199
1746786300000|2025-05-09 10:25:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|47
1746786600000|2025-05-09 10:30:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|93
1746786900000|2025-05-09 10:35:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|223
1746787200000|2025-05-09 10:40:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|262
1746787500000|2025-05-09 10:45:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|150
1746787800000|2025-05-09 10:50:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|61
1746788100000|2025-05-09 10:55:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|347
1746788400000|2025-05-09 11:00:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|147
1746788700000|2025-05-09 11:05:00|11766.1|11762.1|11759.8|11755.8|11769.2|11765.2|11759.8|11755.8|328
1746789000000|2025-05-09 11:10:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|371
1746789300000|2025-05-09 11:15:00|11766.1|11762.1|11756.7|11752.7|11766.1|11762.1|11756.7|11752.7|547
1746789600000|2025-05-09 11:20:00|11753.6|11749.6|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|391
1746789900000|2025-05-09 11:25:00|11756.7|11752.7|11759.8|11755.8|11778.6|11774.6|11753.6|11749.6|1573
1746790200000|2025-05-09 11:30:00|11761.4|11757.4|11753.6|11749.6|11762.9|11758.9|11750.4|11746.4|1362
1746790500000|2025-05-09 11:35:00|11750.4|11746.4|11756.7|11752.7|11756.7|11752.7|11747.3|11743.3|833
1746790800000|2025-05-09 11:40:00|11758.3|11754.3|11766.1|11762.1|11766.1|11762.1|11758.3|11754.3|269
1746791100000|2025-05-09 11:45:00|11762.9|11758.9|11756.7|11752.7|11766.1|11762.1|11756.7|11752.7|368
1746791400000|2025-05-09 11:50:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|405
1746791700000|2025-05-09 11:55:00|11752|11748|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|459
1746792000000|2025-05-09 12:00:00|11753.6|11749.6|11741.1|11737.1|11753.6|11749.6|11741.1|11737.1|841
1746792300000|2025-05-09 12:05:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|884
1746792600000|2025-05-09 12:10:00|11737.9|11733.9|11731.7|11727.7|11741.1|11737.1|11728.6|11724.6|914
1746792900000|2025-05-09 12:15:00|11734.8|11730.8|11744.2|11740.2|11747.3|11743.3|11731.7|11727.7|1313
1746793200000|2025-05-09 12:20:00|11745.8|11741.8|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|1010
1746793500000|2025-05-09 12:25:00|11747.3|11743.3|11747.3|11743.3|11753.6|11749.6|11747.3|11743.3|467
1746793800000|2025-05-09 12:30:00|11750.4|11746.4|11737.9|11733.9|11750.4|11746.4|11731.7|11727.7|1563
1746794100000|2025-05-09 12:35:00|11741.1|11737.1|11772.3|11768.3|11778.6|11774.6|11741.1|11737.1|1214
1746794400000|2025-05-09 12:40:00|11769.2|11765.2|11756.7|11752.7|11769.2|11765.2|11756.7|11752.7|504
1746794700000|2025-05-09 12:45:00|11753.6|11749.6|11750.4|11746.4|11756.7|11752.7|11747.3|11743.3|624
1746795000000|2025-05-09 12:50:00|11747.3|11743.3|11753.6|11749.6|11756.7|11752.7|11741.1|11737.1|511
1746795300000|2025-05-09 12:55:00|11756.7|11752.7|11762.9|11758.9|11762.9|11758.9|11753.6|11749.6|1031
1746795600000|2025-05-09 13:00:00|11766.1|11762.1|11766.1|11762.1|11775.4|11771.4|11766.1|11762.1|440
1746795900000|2025-05-09 13:05:00|11769.2|11765.2|11778.6|11774.6|11778.6|11774.6|11762.9|11758.9|387
1746796200000|2025-05-09 13:10:00|11775.4|11771.4|11791.1|11787.1|11791.1|11787.1|11775.4|11771.4|858
1746796500000|2025-05-09 13:15:00|11792.6|11788.6|11800.4|11796.4|11806.7|11802.7|11792.6|11788.6|894
1746796800000|2025-05-09 13:20:00|11803.6|11799.6|11794.2|11790.2|11803.6|11799.6|11794.2|11790.2|1254
1746797100000|2025-05-09 13:25:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|948
1746797400000|2025-05-09 13:30:00|11787.9|11783.9|11784.8|11780.8|11791.1|11787.1|11781.7|11777.7|1379
1746797700000|2025-05-09 13:35:00|11787.9|11783.9|11794.2|11790.2|11797.3|11793.3|11781.7|11777.7|1013
1746798000000|2025-05-09 13:40:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11787.9|11783.9|663
1746798300000|2025-05-09 13:45:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|517
1746798600000|2025-05-09 13:50:00|11797.3|11793.3|11803.6|11799.6|11803.6|11799.6|11787.9|11783.9|1092
1746798900000|2025-05-09 13:55:00|11800.4|11796.4|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|642
1746799200000|2025-05-09 14:00:00|11802|11798|11797.3|11793.3|11803.6|11799.6|11794.2|11790.2|693
1746799500000|2025-05-09 14:05:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|524
1746799800000|2025-05-09 14:10:00|11791.1|11787.1|11806.7|11802.7|11806.7|11802.7|11787.9|11783.9|612
1746800100000|2025-05-09 14:15:00|11805.1|11801.1|11816.1|11812.1|11816.1|11812.1|11803.6|11799.6|908
1746800400000|2025-05-09 14:20:00|11819.2|11815.2|11831.7|11827.7|11831.7|11827.7|11819.2|11815.2|527
1746800700000|2025-05-09 14:25:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|765
1746801000000|2025-05-09 14:30:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|1152
1746801300000|2025-05-09 14:35:00|11823.9|11819.9|11825.4|11821.4|11828.6|11824.6|11817.6|11813.6|1576
1746801600000|2025-05-09 14:40:00|11828.6|11824.6|11819.2|11815.2|11828.6|11824.6|11819.2|11815.2|962
1746801900000|2025-05-09 14:45:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|759
1746802200000|2025-05-09 14:50:00|11817.6|11813.6|11822.3|11818.3|11822.3|11818.3|11816.1|11812.1|888
1746802500000|2025-05-09 14:55:00|11819.2|11815.2|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|831
1746802800000|2025-05-09 15:00:00|11819.2|11815.2|11812.9|11808.9|11819.2|11815.2|11809.8|11805.8|976
1746803100000|2025-05-09 15:05:00|11809.8|11805.8|11806.7|11802.7|11812.9|11808.9|11806.7|11802.7|271
1746803400000|2025-05-09 15:10:00|11809.8|11805.8|11816.1|11812.1|11819.2|11815.2|11809.8|11805.8|1162
1746803700000|2025-05-09 15:15:00|11819.2|11815.2|11812.9|11808.9|11822.3|11818.3|11809.8|11805.8|1170
1746804000000|2025-05-09 15:20:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|814
1746804300000|2025-05-09 15:25:00|11819.2|11815.2|11812.9|11808.9|11819.2|11815.2|11809.8|11805.8|675
1746804600000|2025-05-09 15:30:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|483
1746804900000|2025-05-09 15:35:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|469
1746805200000|2025-05-09 15:40:00|11809.8|11805.8|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|633
1746805500000|2025-05-09 15:45:00|11809.8|11805.8|11806.7|11802.7|11812.9|11808.9|11806.7|11802.7|675
1746805800000|2025-05-09 15:50:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|948
1746806100000|2025-05-09 15:55:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|617
1746806400000|2025-05-09 16:00:00|11809.8|11805.8|11819.2|11815.2|11822.3|11818.3|11806.7|11802.7|670
1746806700000|2025-05-09 16:05:00|11822.3|11818.3|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|693
1746807000000|2025-05-09 16:10:00|11819.2|11815.2|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|765
1746807300000|2025-05-09 16:15:00|11812.9|11808.9|11819.2|11815.2|11822.3|11818.3|11812.9|11808.9|280
1746807600000|2025-05-09 16:20:00|11820.8|11816.8|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|136
1746807900000|2025-05-09 16:25:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|811
1746808200000|2025-05-09 16:30:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|243
1746808500000|2025-05-09 16:35:00|11812.9|11808.9|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|379
1746808800000|2025-05-09 16:40:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11803.6|11799.6|478
1746809100000|2025-05-09 16:45:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|457
1746809400000|2025-05-09 16:50:00|11808.3|11804.3|11800.4|11796.4|11809.8|11805.8|11800.4|11796.4|374
1746809700000|2025-05-09 16:55:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|506
1746810000000|2025-05-09 17:00:00|11803.6|11799.6|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|298
1746810300000|2025-05-09 17:05:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11803.6|11799.6|386
1746810600000|2025-05-09 17:10:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|692
1746810900000|2025-05-09 17:15:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|596
1746811200000|2025-05-09 17:20:00|11803.6|11799.6|11809.8|11805.8|11809.8|11805.8|11803.6|11799.6|443
1746811500000|2025-05-09 17:25:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11802|11798|211
1746811800000|2025-05-09 17:30:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|191
1746812100000|2025-05-09 17:35:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|257
1746812400000|2025-05-09 17:40:00|11800.4|11796.4|11806.7|11802.7|11809.8|11805.8|11800.4|11796.4|672
1746812700000|2025-05-09 17:45:00|11808.3|11804.3|11809.8|11805.8|11809.8|11805.8|11800.4|11796.4|830
1746813000000|2025-05-09 17:50:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|356
1746813300000|2025-05-09 17:55:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|512
1746813600000|2025-05-09 18:00:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|239
1746813900000|2025-05-09 18:05:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|72
1746814200000|2025-05-09 18:10:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|248
1746814500000|2025-05-09 18:15:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|215
1746814800000|2025-05-09 18:20:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|433
1746815100000|2025-05-09 18:25:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|165
1746815400000|2025-05-09 18:30:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|286
1746815700000|2025-05-09 18:35:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|90
1746816000000|2025-05-09 18:40:00|11806.7|11802.7|11803.6|11799.6|11809.8|11805.8|11803.6|11799.6|480
1746816300000|2025-05-09 18:45:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|230
1746816600000|2025-05-09 18:50:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|451
1746816900000|2025-05-09 18:55:00|11809.8|11805.8|11806.7|11802.7|11812.9|11808.9|11806.7|11802.7|720
1746817200000|2025-05-09 19:00:00|11803.6|11799.6|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|736
1746817500000|2025-05-09 19:05:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|141
1746817800000|2025-05-09 19:10:00|11797.3|11793.3|11798.9|11794.9|11800.4|11796.4|11797.3|11793.3|246
1746818100000|2025-05-09 19:15:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|211
1746818400000|2025-05-09 19:20:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|294
1746818700000|2025-05-09 19:25:00|11794.2|11790.2|11791.1|11787.1|11797.3|11793.3|11791.1|11787.1|604
1746819000000|2025-05-09 19:30:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|241
1746819300000|2025-05-09 19:35:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|462
1746819600000|2025-05-09 19:40:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|411
1746819900000|2025-05-09 19:45:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|328
1746820200000|2025-05-09 19:50:00|11792.6|11788.6|11787.9|11783.9|11794.2|11790.2|11787.9|11783.9|919
1746820500000|2025-05-09 19:55:00|11791.1|11787.1|11797.3|11793.3|11800.4|11796.4|11791.1|11787.1|2107
1746820800000|2025-05-09 20:00:00|11800.4|11796.4|11784.8|11780.8|11800.4|11796.4|11784.8|11780.8|2094
1746821100000|2025-05-09 20:05:00|11781.7|11777.7|11791.1|11787.1|11791.1|11787.1|11781.7|11777.7|1953
1746821400000|2025-05-09 20:10:00|||||||||289
1746821700000|2025-05-09 20:15:00|||||||||204
1746822000000|2025-05-09 20:20:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|479
1746822300000|2025-05-09 20:25:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|498
1746822600000|2025-05-09 20:30:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|264
1746822900000|2025-05-09 20:35:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|559
1746823200000|2025-05-09 20:40:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|186
1746823500000|2025-05-09 20:45:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|249
1746823800000|2025-05-09 20:50:00|11795.8|11791.8|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|239
1746824100000|2025-05-09 20:55:00|11795.8|11791.8|11800.4|11796.4|11803.6|11799.6|11795.8|11791.8|292
1747000800000|2025-05-11 22:00:00|11781.7|11777.7|11772.3|11768.3|11781.7|11777.7|11762.9|11758.9|332
1747001100000|2025-05-11 22:05:00|11770.8|11766.8|11769.2|11765.2|11778.6|11774.6|11762.9|11758.9|134
1747001400000|2025-05-11 22:10:00|11767.6|11763.6|11772.3|11768.3|11775.4|11771.4|11762.9|11758.9|150
1747001700000|2025-05-11 22:15:00|11769.2|11765.2|11770.8|11766.8|11775.4|11771.4|11769.2|11765.2|162
1747002000000|2025-05-11 22:20:00|11769.2|11765.2|11775.4|11771.4|11777|11773|11766.1|11762.1|93
1747002300000|2025-05-11 22:25:00|11773.9|11769.9|11778.6|11774.6|11781.7|11777.7|11773.9|11769.9|184
1747002600000|2025-05-11 22:30:00|11781.7|11777.7|11773.9|11769.9|11781.7|11777.7|11770.8|11766.8|107
1747002900000|2025-05-11 22:35:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|50
1747003200000|2025-05-11 22:40:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|40
1747003500000|2025-05-11 22:45:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|64
1747003800000|2025-05-11 22:50:00|||||||||44
1747004100000|2025-05-11 22:55:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|41
1747004400000|2025-05-11 23:00:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|47
1747004700000|2025-05-11 23:05:00|11770.8|11766.8|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|62
1747005000000|2025-05-11 23:10:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|8
1747005300000|2025-05-11 23:15:00|11767.6|11763.6|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|54
1747005600000|2025-05-11 23:20:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|31
1747005900000|2025-05-11 23:25:00|11773.9|11769.9|11775.4|11771.4|11775.4|11771.4|11773.9|11769.9|4
1747006200000|2025-05-11 23:30:00|11773.9|11769.9|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|216
1747006500000|2025-05-11 23:35:00|11773.9|11769.9|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|52
1747006800000|2025-05-11 23:40:00|||||||||4
1747007100000|2025-05-11 23:45:00|11772.3|11768.3|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|120
1747007400000|2025-05-11 23:50:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|8
1747007700000|2025-05-11 23:55:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|29
1747008000000|2025-05-12 00:00:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|155
1747008300000|2025-05-12 00:05:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|176
1747008600000|2025-05-12 00:10:00|11758.3|11754.3|11769.2|11765.2|11769.2|11765.2|11756.7|11752.7|152
1747008900000|2025-05-12 00:15:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11756.7|11752.7|283
1747009200000|2025-05-12 00:20:00|11761.4|11757.4|11756.7|11752.7|11761.4|11757.4|11756.7|11752.7|118
1747009500000|2025-05-12 00:25:00|11753.6|11749.6|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|256
1747009800000|2025-05-12 00:30:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|222
1747010100000|2025-05-12 00:35:00|11762.9|11758.9|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|253
1747010400000|2025-05-12 00:40:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|118
1747010700000|2025-05-12 00:45:00|11769.2|11765.2|11766.1|11762.1|11772.3|11768.3|11766.1|11762.1|209
1747011000000|2025-05-12 00:50:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|214
1747011300000|2025-05-12 00:55:00|11767.6|11763.6|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|145
1747011600000|2025-05-12 01:00:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|128
1747011900000|2025-05-12 01:05:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|227
1747012200000|2025-05-12 01:10:00|11770.8|11766.8|11766.1|11762.1|11772.3|11768.3|11766.1|11762.1|141
1747012500000|2025-05-12 01:15:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|43
1747012800000|2025-05-12 01:20:00|11766.1|11762.1|11759.8|11755.8|11766.1|11762.1|11759.8|11755.8|200
1747013100000|2025-05-12 01:25:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|107
1747013400000|2025-05-12 01:30:00|11756.7|11752.7|11756.7|11752.7|11758.3|11754.3|11756.7|11752.7|148
1747013700000|2025-05-12 01:35:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|47
1747014000000|2025-05-12 01:40:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|72
1747014300000|2025-05-12 01:45:00|||||||||20
1747014600000|2025-05-12 01:50:00|11759.8|11755.8|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|188
1747014900000|2025-05-12 01:55:00|11767.6|11763.6|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|34
1747015200000|2025-05-12 02:00:00|11762.9|11758.9|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|161
1747015500000|2025-05-12 02:05:00|11758.3|11754.3|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|81
1747015800000|2025-05-12 02:10:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|36
1747016100000|2025-05-12 02:15:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|288
1747016400000|2025-05-12 02:20:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|42
1747016700000|2025-05-12 02:25:00|11767.6|11763.6|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|77
1747017000000|2025-05-12 02:30:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|112
1747017300000|2025-05-12 02:35:00|||||||||39
1747017600000|2025-05-12 02:40:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|48
1747017900000|2025-05-12 02:45:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|72
1747018200000|2025-05-12 02:50:00|11767.6|11763.6|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|57
1747018500000|2025-05-12 02:55:00|||||||||8
1747018800000|2025-05-12 03:00:00|||||||||1
1747019100000|2025-05-12 03:05:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|77
1747019400000|2025-05-12 03:10:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11767.6|11763.6|36
1747019700000|2025-05-12 03:15:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|82
1747020000000|2025-05-12 03:20:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|47
1747020300000|2025-05-12 03:25:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|93
1747020600000|2025-05-12 03:30:00|11770.8|11766.8|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|84
1747020900000|2025-05-12 03:35:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|19
1747021200000|2025-05-12 03:40:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|111
1747021500000|2025-05-12 03:45:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|24
1747021800000|2025-05-12 03:50:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|370
1747022100000|2025-05-12 03:55:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|131
1747022400000|2025-05-12 04:00:00|11773.9|11769.9|11773.9|11769.9|11775.4|11771.4|11772.3|11768.3|33
1747022700000|2025-05-12 04:05:00|11772.3|11768.3|11772.3|11768.3|11773.9|11769.9|11772.3|11768.3|29
1747023000000|2025-05-12 04:10:00|11770.8|11766.8|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|40
1747023300000|2025-05-12 04:15:00|11773.9|11769.9|11772.3|11768.3|11773.9|11769.9|11772.3|11768.3|10
1747023600000|2025-05-12 04:20:00|||||||||9
1747023900000|2025-05-12 04:25:00|||||||||2
1747024200000|2025-05-12 04:30:00|||||||||14
1747024500000|2025-05-12 04:35:00|||||||||41
1747024800000|2025-05-12 04:40:00|||||||||8
1747025100000|2025-05-12 04:45:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|65
1747025400000|2025-05-12 04:50:00|11766.1|11762.1|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|167
1747025700000|2025-05-12 04:55:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|30
1747026000000|2025-05-12 05:00:00|11764.5|11760.5|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|26
1747026300000|2025-05-12 05:05:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|36
1747026600000|2025-05-12 05:10:00|11764.5|11760.5|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|44
1747026900000|2025-05-12 05:15:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|283
1747027200000|2025-05-12 05:20:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|97
1747027500000|2025-05-12 05:25:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|42
1747027800000|2025-05-12 05:30:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|42
1747028100000|2025-05-12 05:35:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|26
1747028400000|2025-05-12 05:40:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|171
1747028700000|2025-05-12 05:45:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|185
1747029000000|2025-05-12 05:50:00|11748.9|11744.9|11741.1|11737.1|11748.9|11744.9|11741.1|11737.1|299
1747029300000|2025-05-12 05:55:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|187
1747029600000|2025-05-12 06:00:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|150
1747029900000|2025-05-12 06:05:00|11736.4|11732.4|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|309
1747030200000|2025-05-12 06:10:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|136
1747030500000|2025-05-12 06:15:00|11741.1|11737.1|11736.4|11732.4|11744.2|11740.2|11736.4|11732.4|468
1747030800000|2025-05-12 06:20:00|11737.9|11733.9|11736.4|11732.4|11741.1|11737.1|11734.8|11730.8|275
1747031100000|2025-05-12 06:25:00|11734.8|11730.8|11737.9|11733.9|11747.3|11743.3|11734.8|11730.8|256
1747031400000|2025-05-12 06:30:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|323
1747031700000|2025-05-12 06:35:00|11739.5|11735.5|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|257
1747032000000|2025-05-12 06:40:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|118
1747032300000|2025-05-12 06:45:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|221
1747032600000|2025-05-12 06:50:00|11731.7|11727.7|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|331
1747032900000|2025-05-12 06:55:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|204
1747033200000|2025-05-12 07:00:00|11737.9|11733.9|11725.4|11721.4|11737.9|11733.9|11709.8|11705.8|1956
1747033500000|2025-05-12 07:05:00|11727|11723|11731.7|11727.7|11741.1|11737.1|11727|11723|889
1747033800000|2025-05-12 07:10:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|622
1747034100000|2025-05-12 07:15:00|11730.1|11726.1|11734.8|11730.8|11734.8|11730.8|11725.4|11721.4|847
1747034400000|2025-05-12 07:20:00|11731.7|11727.7|11725.4|11721.4|11737.9|11733.9|11725.4|11721.4|696
1747034700000|2025-05-12 07:25:00|11727|11723|11734.8|11730.8|11734.8|11730.8|11725.4|11721.4|1264
1747035000000|2025-05-12 07:30:00|11737.9|11733.9|11737.9|11733.9|11752|11748|11734.8|11730.8|1288
1747035300000|2025-05-12 07:35:00|11741.1|11737.1|11731.7|11727.7|11741.1|11737.1|11731.7|11727.7|738
1747035600000|2025-05-12 07:40:00|11733.3|11729.3|11734.8|11730.8|11747.3|11743.3|11731.7|11727.7|824
1747035900000|2025-05-12 07:45:00|11731.7|11727.7|11750.4|11746.4|11750.4|11746.4|11731.7|11727.7|952
1747036200000|2025-05-12 07:50:00|11747.3|11743.3|11747.3|11743.3|11753.6|11749.6|11741.1|11737.1|587
1747036500000|2025-05-12 07:55:00|11750.4|11746.4|11737.9|11733.9|11750.4|11746.4|11737.9|11733.9|654
1747036800000|2025-05-12 08:00:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11728.6|11724.6|588
1747037100000|2025-05-12 08:05:00|11733.3|11729.3|11725.4|11721.4|11734.8|11730.8|11725.4|11721.4|511
1747037400000|2025-05-12 08:10:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|356
1747037700000|2025-05-12 08:15:00|11730.1|11726.1|11722.3|11718.3|11731.7|11727.7|11722.3|11718.3|144
1747038000000|2025-05-12 08:20:00|11725.4|11721.4|11737.9|11733.9|11737.9|11733.9|11722.3|11718.3|434
1747038300000|2025-05-12 08:25:00|11739.5|11735.5|11747.3|11743.3|11750.4|11746.4|11734.8|11730.8|728
1747038600000|2025-05-12 08:30:00|11750.4|11746.4|11744.2|11740.2|11750.4|11746.4|11741.1|11737.1|557
1747038900000|2025-05-12 08:35:00|11747.3|11743.3|11744.2|11740.2|11750.4|11746.4|11744.2|11740.2|637
1747039200000|2025-05-12 08:40:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|144
1747039500000|2025-05-12 08:45:00|11744.2|11740.2|11750.4|11746.4|11756.7|11752.7|11741.1|11737.1|679
1747039800000|2025-05-12 08:50:00|11752|11748|11762.9|11758.9|11766.1|11762.1|11750.4|11746.4|954
1747040100000|2025-05-12 08:55:00|11759.8|11755.8|11759.8|11755.8|11769.2|11765.2|11759.8|11755.8|648
1747040400000|2025-05-12 09:00:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11758.3|11754.3|863
1747040700000|2025-05-12 09:05:00|11766.1|11762.1|11778.6|11774.6|11781.7|11777.7|11762.9|11758.9|1888
1747041000000|2025-05-12 09:10:00|11781.7|11777.7|11800.4|11796.4|11803.6|11799.6|11781.7|11777.7|1394
1747041300000|2025-05-12 09:15:00|11797.3|11793.3|11806.7|11802.7|11816.1|11812.1|11797.3|11793.3|2102
1747041600000|2025-05-12 09:20:00|11809.8|11805.8|11794.2|11790.2|11816.1|11812.1|11794.2|11790.2|1178
1747041900000|2025-05-12 09:25:00|11791.1|11787.1|11778.6|11774.6|11791.1|11787.1|11778.6|11774.6|1011
1747042200000|2025-05-12 09:30:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|320
1747042500000|2025-05-12 09:35:00|11781.7|11777.7|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|428
1747042800000|2025-05-12 09:40:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|493
1747043100000|2025-05-12 09:45:00|11772.3|11768.3|11759.8|11755.8|11772.3|11768.3|11759.8|11755.8|831
1747043400000|2025-05-12 09:50:00|11761.4|11757.4|11766.1|11762.1|11769.2|11765.2|11759.8|11755.8|379
1747043700000|2025-05-12 09:55:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|488
1747044000000|2025-05-12 10:00:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|187
1747044300000|2025-05-12 10:05:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|172
1747044600000|2025-05-12 10:10:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|315
1747044900000|2025-05-12 10:15:00|11766.1|11762.1|11753.6|11749.6|11766.1|11762.1|11753.6|11749.6|221
1747045200000|2025-05-12 10:20:00|11756.7|11752.7|11747.3|11743.3|11756.7|11752.7|11747.3|11743.3|440
1747045500000|2025-05-12 10:25:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|369
1747045800000|2025-05-12 10:30:00|11750.4|11746.4|11747.3|11743.3|11756.7|11752.7|11747.3|11743.3|278
1747046100000|2025-05-12 10:35:00|11744.2|11740.2|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|715
1747046400000|2025-05-12 10:40:00|11748.9|11744.9|11747.3|11743.3|11750.4|11746.4|11745.8|11741.8|476
1747046700000|2025-05-12 10:45:00|11750.4|11746.4|11741.1|11737.1|11750.4|11746.4|11737.9|11733.9|895
1747047000000|2025-05-12 10:50:00|11739.5|11735.5|11737.9|11733.9|11741.1|11737.1|11731.7|11727.7|581
1747047300000|2025-05-12 10:55:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|262
1747047600000|2025-05-12 11:00:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|363
1747047900000|2025-05-12 11:05:00|11734.8|11730.8|11744.2|11740.2|11744.2|11740.2|11734.8|11730.8|1527
1747048200000|2025-05-12 11:10:00|11747.3|11743.3|11753.6|11749.6|11759.8|11755.8|11744.2|11740.2|865
1747048500000|2025-05-12 11:15:00|11750.4|11746.4|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|926
1747048800000|2025-05-12 11:20:00|11750.4|11746.4|11744.2|11740.2|11753.6|11749.6|11741.1|11737.1|300
1747049100000|2025-05-12 11:25:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11731.7|11727.7|914
1747049400000|2025-05-12 11:30:00|11734.8|11730.8|11728.6|11724.6|11737.9|11733.9|11722.3|11718.3|792
1747049700000|2025-05-12 11:35:00|11731.7|11727.7|11737.9|11733.9|11741.1|11737.1|11731.7|11727.7|664
1747050000000|2025-05-12 11:40:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|302
1747050300000|2025-05-12 11:45:00|11744.2|11740.2|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|603
1747050600000|2025-05-12 11:50:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|558
1747050900000|2025-05-12 11:55:00|11737.9|11733.9|11731.7|11727.7|11741.1|11737.1|11728.6|11724.6|905
1747051200000|2025-05-12 12:00:00|11728.6|11724.6|11716.1|11712.1|11731.7|11727.7|11712.9|11708.9|1236
1747051500000|2025-05-12 12:05:00|11712.9|11708.9|11700.4|11696.4|11716.1|11712.1|11700.4|11696.4|1896
1747051800000|2025-05-12 12:10:00|11703.6|11699.6|11709.8|11705.8|11716.1|11712.1|11703.6|11699.6|1322
1747052100000|2025-05-12 12:15:00|11706.7|11702.7|11697.3|11693.3|11706.7|11702.7|11692.6|11688.6|2274
1747052400000|2025-05-12 12:20:00|11694.2|11690.2|11709.8|11705.8|11712.9|11708.9|11694.2|11690.2|2172
1747052700000|2025-05-12 12:25:00|11706.7|11702.7|11716.1|11712.1|11716.1|11712.1|11706.7|11702.7|593
1747053000000|2025-05-12 12:30:00|11714.5|11710.5|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|517
1747053300000|2025-05-12 12:35:00|11712.9|11708.9|11700.4|11696.4|11712.9|11708.9|11694.2|11690.2|1486
1747053600000|2025-05-12 12:40:00|11703.6|11699.6|11716.1|11712.1|11719.2|11715.2|11700.4|11696.4|1586
1747053900000|2025-05-12 12:45:00|11719.2|11715.2|11700.4|11696.4|11719.2|11715.2|11697.3|11693.3|849
1747054200000|2025-05-12 12:50:00|11697.3|11693.3|11706.7|11702.7|11706.7|11702.7|11697.3|11693.3|611
1747054500000|2025-05-12 12:55:00|11703.6|11699.6|11703.6|11699.6|11709.8|11705.8|11698.9|11694.9|597
1747054800000|2025-05-12 13:00:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|820
1747055100000|2025-05-12 13:05:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|1145
1747055400000|2025-05-12 13:10:00|11700.4|11696.4|11700.4|11696.4|11706.7|11702.7|11694.2|11690.2|902
1747055700000|2025-05-12 13:15:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|811
1747056000000|2025-05-12 13:20:00|11691.1|11687.1|11706.7|11702.7|11706.7|11702.7|11691.1|11687.1|1390
1747056300000|2025-05-12 13:25:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|505
1747056600000|2025-05-12 13:30:00|11703.6|11699.6|11719.2|11715.2|11719.2|11715.2|11703.6|11699.6|1216
1747056900000|2025-05-12 13:35:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11719.2|11715.2|1189
1747057200000|2025-05-12 13:40:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|1020
1747057500000|2025-05-12 13:45:00|11725.4|11721.4|11719.2|11715.2|11728.6|11724.6|11719.2|11715.2|676
1747057800000|2025-05-12 13:50:00|11716.1|11712.1|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|628
1747058100000|2025-05-12 13:55:00|11722.3|11718.3|11725.4|11721.4|11731.7|11727.7|11719.2|11715.2|1567
1747058400000|2025-05-12 14:00:00|11728.6|11724.6|11728.6|11724.6|11734.8|11730.8|11722.3|11718.3|1238
1747058700000|2025-05-12 14:05:00|11725.4|11721.4|11741.1|11737.1|11741.1|11737.1|11725.4|11721.4|1175
1747059000000|2025-05-12 14:10:00|11739.5|11735.5|11753.6|11749.6|11753.6|11749.6|11737.9|11733.9|947
1747059300000|2025-05-12 14:15:00|11750.4|11746.4|11747.3|11743.3|11753.6|11749.6|11744.2|11740.2|1538
1747059600000|2025-05-12 14:20:00|11744.2|11740.2|11734.8|11730.8|11747.3|11743.3|11734.8|11730.8|769
1747059900000|2025-05-12 14:25:00|11731.7|11727.7|11737.9|11733.9|11741.1|11737.1|11728.6|11724.6|775
1747060200000|2025-05-12 14:30:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|1176
1747060500000|2025-05-12 14:35:00|11737.9|11733.9|11747.3|11743.3|11750.4|11746.4|11737.9|11733.9|1123
1747060800000|2025-05-12 14:40:00|11744.2|11740.2|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|862
1747061100000|2025-05-12 14:45:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|1451
1747061400000|2025-05-12 14:50:00|11750.4|11746.4|11750.4|11746.4|11756.7|11752.7|11747.3|11743.3|674
1747061700000|2025-05-12 14:55:00|11752|11748|11747.3|11743.3|11756.7|11752.7|11747.3|11743.3|2332
1747062000000|2025-05-12 15:00:00|11750.4|11746.4|11737.9|11733.9|11750.4|11746.4|11737.9|11733.9|1422
1747062300000|2025-05-12 15:05:00|11741.1|11737.1|11744.2|11740.2|11747.3|11743.3|11737.9|11733.9|866
1747062600000|2025-05-12 15:10:00|11742.6|11738.6|11731.7|11727.7|11742.6|11738.6|11731.7|11727.7|857
1747062900000|2025-05-12 15:15:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11728.6|11724.6|1155
1747063200000|2025-05-12 15:20:00|11733.3|11729.3|11728.6|11724.6|11741.1|11737.1|11725.4|11721.4|946
1747063500000|2025-05-12 15:25:00|11725.4|11721.4|11741.1|11737.1|11741.1|11737.1|11725.4|11721.4|668
1747063800000|2025-05-12 15:30:00|11737.9|11733.9|11722.3|11718.3|11741.1|11737.1|11722.3|11718.3|1328
1747064100000|2025-05-12 15:35:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|1216
1747064400000|2025-05-12 15:40:00|11725.4|11721.4|11734.8|11730.8|11741.1|11737.1|11725.4|11721.4|801
1747064700000|2025-05-12 15:45:00|11731.7|11727.7|11722.3|11718.3|11731.7|11727.7|11722.3|11718.3|1084
1747065000000|2025-05-12 15:50:00|11725.4|11721.4|11722.3|11718.3|11731.7|11727.7|11722.3|11718.3|721
1747065300000|2025-05-12 15:55:00|11725.4|11721.4|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|1337
1747065600000|2025-05-12 16:00:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11722.3|11718.3|936
1747065900000|2025-05-12 16:05:00|11731.7|11727.7|11725.4|11721.4|11734.8|11730.8|11725.4|11721.4|519
1747066200000|2025-05-12 16:10:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11719.2|11715.2|675
1747066500000|2025-05-12 16:15:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|191
1747066800000|2025-05-12 16:20:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|664
1747067100000|2025-05-12 16:25:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|522
1747067400000|2025-05-12 16:30:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|813
1747067700000|2025-05-12 16:35:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|387
1747068000000|2025-05-12 16:40:00|11722.3|11718.3|11728.6|11724.6|11728.6|11724.6|11719.2|11715.2|514
1747068300000|2025-05-12 16:45:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|353
1747068600000|2025-05-12 16:50:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|368
1747068900000|2025-05-12 16:55:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|691
1747069200000|2025-05-12 17:00:00|11722.3|11718.3|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|1484
1747069500000|2025-05-12 17:05:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|390
1747069800000|2025-05-12 17:10:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11712.9|11708.9|659
1747070100000|2025-05-12 17:15:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|923
1747070400000|2025-05-12 17:20:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|232
1747070700000|2025-05-12 17:25:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|890
1747071000000|2025-05-12 17:30:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|1158
1747071300000|2025-05-12 17:35:00|11727|11723|11734.8|11730.8|11734.8|11730.8|11725.4|11721.4|896
1747071600000|2025-05-12 17:40:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|277
1747071900000|2025-05-12 17:45:00|11731.7|11727.7|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|781
1747072200000|2025-05-12 17:50:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|1083
1747072500000|2025-05-12 17:55:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|1436
1747072800000|2025-05-12 18:00:00|11716.1|11712.1|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|726
1747073100000|2025-05-12 18:05:00|11706.7|11702.7|11709.8|11705.8|11711.4|11707.4|11706.7|11702.7|783
1747073400000|2025-05-12 18:10:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|362
1747073700000|2025-05-12 18:15:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|578
1747074000000|2025-05-12 18:20:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|286
1747074300000|2025-05-12 18:25:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|600
1747074600000|2025-05-12 18:30:00|11709.8|11705.8|11706.7|11702.7|11712.9|11708.9|11703.6|11699.6|823
1747074900000|2025-05-12 18:35:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|303
1747075200000|2025-05-12 18:40:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|428
1747075500000|2025-05-12 18:45:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|621
1747075800000|2025-05-12 18:50:00|11703.6|11699.6|11709.8|11705.8|11709.8|11705.8|11700.4|11696.4|801
1747076100000|2025-05-12 18:55:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11703.6|11699.6|3648
1747076400000|2025-05-12 19:00:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|1147
1747076700000|2025-05-12 19:05:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|1244
1747077000000|2025-05-12 19:10:00|11702|11698|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|688
1747077300000|2025-05-12 19:15:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|236
1747077600000|2025-05-12 19:20:00|||||||||686
1747077900000|2025-05-12 19:25:00|11709.8|11705.8|11700.4|11696.4|11709.8|11705.8|11700.4|11696.4|1572
1747078200000|2025-05-12 19:30:00|11698.9|11694.9|11694.2|11690.2|11703.6|11699.6|11684.8|11680.8|4589
1747078500000|2025-05-12 19:35:00|11691.1|11687.1|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|1990
1747078800000|2025-05-12 19:40:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|1400
1747079100000|2025-05-12 19:45:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|1774
1747079400000|2025-05-12 19:50:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|1821
1747079700000|2025-05-12 19:55:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11681.7|11677.7|3443
1747080000000|2025-05-12 20:00:00|11687.9|11683.9|11675.4|11671.4|11687.9|11683.9|11675.4|11671.4|3486
1747080300000|2025-05-12 20:05:00|11673.9|11669.9|11666.1|11662.1|11675.4|11671.4|11666.1|11662.1|2677
1747080600000|2025-05-12 20:10:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|609
1747080900000|2025-05-12 20:15:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|739
1747081200000|2025-05-12 20:20:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|1254
1747081500000|2025-05-12 20:25:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|440
1747081800000|2025-05-12 20:30:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|649
1747082100000|2025-05-12 20:35:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|723
1747082400000|2025-05-12 20:40:00|11672.3|11668.3|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|1152
1747082700000|2025-05-12 20:45:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|663
1747083000000|2025-05-12 20:50:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|668
1747083300000|2025-05-12 20:55:00|11680.1|11676.1|11675.4|11671.4|11680.1|11676.1|11675.4|11671.4|960
1747087200000|2025-05-12 22:00:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|223
1747087500000|2025-05-12 22:05:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|220
1747087800000|2025-05-12 22:10:00|11683.3|11679.3|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|33
1747088100000|2025-05-12 22:15:00|||||||||1
1747088400000|2025-05-12 22:20:00|||||||||28
1747088700000|2025-05-12 22:25:00|||||||||7
1747089300000|2025-05-12 22:35:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|9
1747089900000|2025-05-12 22:45:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|27
1747090200000|2025-05-12 22:50:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|56
1747090500000|2025-05-12 22:55:00|11684.8|11680.8|11683.3|11679.3|11684.8|11680.8|11683.3|11679.3|20
1747090800000|2025-05-12 23:00:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|36
1747091100000|2025-05-12 23:05:00|11683.3|11679.3|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|22
1747091400000|2025-05-12 23:10:00|||||||||3
1747091700000|2025-05-12 23:15:00|||||||||57
1747092000000|2025-05-12 23:20:00|||||||||3
1747092300000|2025-05-12 23:25:00|11680.1|11676.1|11681.7|11677.7|11681.7|11677.7|11680.1|11676.1|71
1747092600000|2025-05-12 23:30:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|39
1747092900000|2025-05-12 23:35:00|11687.9|11683.9|11686.4|11682.4|11687.9|11683.9|11684.8|11680.8|45
1747093200000|2025-05-12 23:40:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|70
1747093500000|2025-05-12 23:45:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11683.3|11679.3|64
1747093800000|2025-05-12 23:50:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|37
1747094100000|2025-05-12 23:55:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|57
1747094400000|2025-05-13 00:00:00|11686.4|11682.4|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|117
1747094700000|2025-05-13 00:05:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|184
1747095000000|2025-05-13 00:10:00|11694.2|11690.2|11694.2|11690.2|11695.8|11691.8|11691.1|11687.1|191
1747095300000|2025-05-13 00:15:00|11695.8|11691.8|11698.9|11694.9|11700.4|11696.4|11695.8|11691.8|232
1747095600000|2025-05-13 00:20:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|72
1747095900000|2025-05-13 00:25:00|11698.9|11694.9|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|180
1747096200000|2025-05-13 00:30:00|11700.4|11696.4|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|160
1747096500000|2025-05-13 00:35:00|11705.1|11701.1|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|174
1747096800000|2025-05-13 00:40:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|83
1747097100000|2025-05-13 00:45:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|215
1747097400000|2025-05-13 00:50:00|11703.6|11699.6|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|247
1747097700000|2025-05-13 00:55:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|63
1747098000000|2025-05-13 01:00:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|215
1747098300000|2025-05-13 01:05:00|11705.1|11701.1|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|160
1747098600000|2025-05-13 01:10:00|11705.1|11701.1|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|100
1747098900000|2025-05-13 01:15:00|11705.1|11701.1|11705.1|11701.1|11706.7|11702.7|11703.6|11699.6|99
1747099200000|2025-05-13 01:20:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|70
1747099500000|2025-05-13 01:25:00|11705.1|11701.1|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|74
1747099800000|2025-05-13 01:30:00|||||||||49
1747100100000|2025-05-13 01:35:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|78
1747100400000|2025-05-13 01:40:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|167
1747100700000|2025-05-13 01:45:00|11700.4|11696.4|11706.7|11702.7|11706.7|11702.7|11697.3|11693.3|120
1747101000000|2025-05-13 01:50:00|11705.1|11701.1|11705.1|11701.1|11706.7|11702.7|11703.6|11699.6|123
1747101300000|2025-05-13 01:55:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|141
1747101600000|2025-05-13 02:00:00|11703.6|11699.6|11705.1|11701.1|11706.7|11702.7|11703.6|11699.6|253
1747101900000|2025-05-13 02:05:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|111
1747102200000|2025-05-13 02:10:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|89
1747102500000|2025-05-13 02:15:00|11705.1|11701.1|11703.6|11699.6|11705.1|11701.1|11703.6|11699.6|34
1747102800000|2025-05-13 02:20:00|11700.4|11696.4|11698.9|11694.9|11700.4|11696.4|11697.3|11693.3|201
1747103100000|2025-05-13 02:25:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|190
1747103400000|2025-05-13 02:30:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|155
1747103700000|2025-05-13 02:35:00|||||||||9
1747104000000|2025-05-13 02:40:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|118
1747104300000|2025-05-13 02:45:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|71
1747104600000|2025-05-13 02:50:00|11708.3|11704.3|11703.6|11699.6|11708.3|11704.3|11703.6|11699.6|128
1747104900000|2025-05-13 02:55:00|||||||||9
1747105200000|2025-05-13 03:00:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|113
1747105500000|2025-05-13 03:05:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|143
1747105800000|2025-05-13 03:10:00|11706.7|11702.7|11705.1|11701.1|11706.7|11702.7|11703.6|11699.6|87
1747106100000|2025-05-13 03:15:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|113
1747106400000|2025-05-13 03:20:00|11705.1|11701.1|11705.1|11701.1|11706.7|11702.7|11703.6|11699.6|161
1747106700000|2025-05-13 03:25:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|146
1747107000000|2025-05-13 03:30:00|11706.7|11702.7|11708.3|11704.3|11709.8|11705.8|11703.6|11699.6|291
1747107300000|2025-05-13 03:35:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|124
1747107600000|2025-05-13 03:40:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|134
1747107900000|2025-05-13 03:45:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|155
1747108200000|2025-05-13 03:50:00|11705.1|11701.1|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|56
1747108500000|2025-05-13 03:55:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|41
1747108800000|2025-05-13 04:00:00|11708.3|11704.3|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|201
1747109100000|2025-05-13 04:05:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|110
1747109400000|2025-05-13 04:10:00|11708.3|11704.3|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|81
1747109700000|2025-05-13 04:15:00|11708.3|11704.3|11706.7|11702.7|11708.3|11704.3|11703.6|11699.6|79
1747110000000|2025-05-13 04:20:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|53
1747110300000|2025-05-13 04:25:00|||||||||29
1747110600000|2025-05-13 04:30:00|11705.1|11701.1|11706.7|11702.7|11706.7|11702.7|11705.1|11701.1|24
1747110900000|2025-05-13 04:35:00|11705.1|11701.1|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|190
1747111200000|2025-05-13 04:40:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|82
1747111500000|2025-05-13 04:45:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|68
1747111800000|2025-05-13 04:50:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|134
1747112100000|2025-05-13 04:55:00|11697.3|11693.3|11706.7|11702.7|11708.3|11704.3|11697.3|11693.3|295
1747112400000|2025-05-13 05:00:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|264
1747112700000|2025-05-13 05:05:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|190
1747113000000|2025-05-13 05:10:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|318
1747113300000|2025-05-13 05:15:00|11698.9|11694.9|11700.4|11696.4|11702|11698|11697.3|11693.3|228
1747113600000|2025-05-13 05:20:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|163
1747113900000|2025-05-13 05:25:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|246
1747114200000|2025-05-13 05:30:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|89
1747114500000|2025-05-13 05:35:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|152
1747114800000|2025-05-13 05:40:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|87
1747115100000|2025-05-13 05:45:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|237
1747115400000|2025-05-13 05:50:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|186
1747115700000|2025-05-13 05:55:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|88
1747116000000|2025-05-13 06:00:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|420
1747116300000|2025-05-13 06:05:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|271
1747116600000|2025-05-13 06:10:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|53
1747116900000|2025-05-13 06:15:00|11712.9|11708.9|11706.7|11702.7|11712.9|11708.9|11703.6|11699.6|518
1747117200000|2025-05-13 06:20:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|179
1747117500000|2025-05-13 06:25:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|202
1747117800000|2025-05-13 06:30:00|11706.7|11702.7|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|235
1747118100000|2025-05-13 06:35:00|11702|11698|11700.4|11696.4|11702|11698|11697.3|11693.3|260
1747118400000|2025-05-13 06:40:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|411
1747118700000|2025-05-13 06:45:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|209
1747119000000|2025-05-13 06:50:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|94
1747119300000|2025-05-13 06:55:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|125
1747119600000|2025-05-13 07:00:00|11691.1|11687.1|11691.1|11687.1|11700.4|11696.4|11687.9|11683.9|625
1747119900000|2025-05-13 07:05:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|298
1747120200000|2025-05-13 07:10:00|11686.4|11682.4|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|290
1747120500000|2025-05-13 07:15:00|11684.8|11680.8|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|578
1747120800000|2025-05-13 07:20:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11678.6|11674.6|304
1747121100000|2025-05-13 07:25:00|11686.4|11682.4|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|189
1747121400000|2025-05-13 07:30:00|11680.1|11676.1|11675.4|11671.4|11680.1|11676.1|11669.2|11665.2|512
1747121700000|2025-05-13 07:35:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|290
1747122000000|2025-05-13 07:40:00|11675.4|11671.4|11681.7|11677.7|11684.8|11680.8|11675.4|11671.4|238
1747122300000|2025-05-13 07:45:00|11684.8|11680.8|11681.7|11677.7|11691.1|11687.1|11681.7|11677.7|1006
1747122600000|2025-05-13 07:50:00|11684.8|11680.8|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|282
1747122900000|2025-05-13 07:55:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|223
1747123200000|2025-05-13 08:00:00|11683.3|11679.3|11675.4|11671.4|11683.3|11679.3|11672.3|11668.3|461
1747123500000|2025-05-13 08:05:00|11672.3|11668.3|11681.7|11677.7|11681.7|11677.7|11672.3|11668.3|104
1747123800000|2025-05-13 08:10:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|204
1747124100000|2025-05-13 08:15:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|192
1747124400000|2025-05-13 08:20:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|279
1747124700000|2025-05-13 08:25:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|208
1747125000000|2025-05-13 08:30:00|11689.5|11685.5|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|212
1747125300000|2025-05-13 08:35:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|197
1747125600000|2025-05-13 08:40:00|11697.3|11693.3|11687.9|11683.9|11697.3|11693.3|11687.9|11683.9|227
1747125900000|2025-05-13 08:45:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|510
1747126200000|2025-05-13 08:50:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|93
1747126500000|2025-05-13 08:55:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|361
1747126800000|2025-05-13 09:00:00|11689.5|11685.5|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|265
1747127100000|2025-05-13 09:05:00|11687.9|11683.9|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|513
1747127400000|2025-05-13 09:10:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|155
1747127700000|2025-05-13 09:15:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|247
1747128000000|2025-05-13 09:20:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|172
1747128300000|2025-05-13 09:25:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|55
1747128600000|2025-05-13 09:30:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|259
1747128900000|2025-05-13 09:35:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|137
1747129200000|2025-05-13 09:40:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|40
1747129500000|2025-05-13 09:45:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|108
1747129800000|2025-05-13 09:50:00|||||||||35
1747130100000|2025-05-13 09:55:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|249
1747130400000|2025-05-13 10:00:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|527
1747130700000|2025-05-13 10:05:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|381
1747131000000|2025-05-13 10:10:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|102
1747131300000|2025-05-13 10:15:00|11695.8|11691.8|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|114
1747131600000|2025-05-13 10:20:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|57
1747131900000|2025-05-13 10:25:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11695.8|11691.8|127
1747132200000|2025-05-13 10:30:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|266
1747132500000|2025-05-13 10:35:00|11692.6|11688.6|11691.1|11687.1|11692.6|11688.6|11691.1|11687.1|41
1747132800000|2025-05-13 10:40:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|158
1747133100000|2025-05-13 10:45:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|460
1747133400000|2025-05-13 10:50:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|271
1747133700000|2025-05-13 10:55:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|291
1747134000000|2025-05-13 11:00:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|337
1747134300000|2025-05-13 11:05:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|429
1747134600000|2025-05-13 11:10:00|11694.2|11690.2|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|423
1747134900000|2025-05-13 11:15:00|11692.6|11688.6|11694.2|11690.2|11697.3|11693.3|11692.6|11688.6|224
1747135200000|2025-05-13 11:20:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|223
1747135500000|2025-05-13 11:25:00|11692.6|11688.6|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|605
1747135800000|2025-05-13 11:30:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|430
1747136100000|2025-05-13 11:35:00|11686.4|11682.4|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|250
1747136400000|2025-05-13 11:40:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|1080
1747136700000|2025-05-13 11:45:00|11691.1|11687.1|11700.4|11696.4|11703.6|11699.6|11691.1|11687.1|236
1747137000000|2025-05-13 11:50:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|584
1747137300000|2025-05-13 11:55:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|785
1747137600000|2025-05-13 12:00:00|11703.6|11699.6|11706.7|11702.7|11709.8|11705.8|11697.3|11693.3|636
1747137900000|2025-05-13 12:05:00|11705.1|11701.1|11706.7|11702.7|11709.8|11705.8|11700.4|11696.4|682
1747138200000|2025-05-13 12:10:00|11703.6|11699.6|11694.2|11690.2|11709.8|11705.8|11691.1|11687.1|2133
1747138500000|2025-05-13 12:15:00|11692.6|11688.6|11678.6|11674.6|11697.3|11693.3|11675.4|11671.4|2307
1747138800000|2025-05-13 12:20:00|11675.4|11671.4|11666.1|11662.1|11678.6|11674.6|11666.1|11662.1|2935
1747139100000|2025-05-13 12:25:00|11667.6|11663.6|11683.3|11679.3|11684.8|11680.8|11666.1|11662.1|1032
1747139400000|2025-05-13 12:30:00|11681.7|11677.7|11666.1|11662.1|11723.9|11719.9|11661.4|11657.4|3847
1747139700000|2025-05-13 12:35:00|11669.2|11665.2|11691.1|11687.1|11694.2|11690.2|11669.2|11665.2|1679
1747140000000|2025-05-13 12:40:00|11694.2|11690.2|11675.4|11671.4|11697.3|11693.3|11675.4|11671.4|2076
1747140300000|2025-05-13 12:45:00|11672.3|11668.3|11656.7|11652.7|11675.4|11671.4|11656.7|11652.7|1822
1747140600000|2025-05-13 12:50:00|11653.6|11649.6|11641.1|11637.1|11653.6|11649.6|11631.7|11627.7|3763
1747140900000|2025-05-13 12:55:00|11644.2|11640.2|11653.6|11649.6|11658.3|11654.3|11644.2|11640.2|2305
1747141200000|2025-05-13 13:00:00|11650.4|11646.4|11691.1|11687.1|11694.2|11690.2|11650.4|11646.4|3039
1747141500000|2025-05-13 13:05:00|11687.9|11683.9|11687.9|11683.9|11694.2|11690.2|11675.4|11671.4|1547
1747141800000|2025-05-13 13:10:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11678.6|11674.6|1646
1747142100000|2025-05-13 13:15:00|11687.9|11683.9|11675.4|11671.4|11687.9|11683.9|11667.6|11663.6|1111
1747142400000|2025-05-13 13:20:00|11678.6|11674.6|11672.3|11668.3|11681.7|11677.7|11669.2|11665.2|587
1747142700000|2025-05-13 13:25:00|11675.4|11671.4|11669.2|11665.2|11681.7|11677.7|11669.2|11665.2|646
1747143000000|2025-05-13 13:30:00|11672.3|11668.3|11681.7|11677.7|11687.9|11683.9|11669.2|11665.2|1577
1747143300000|2025-05-13 13:35:00|11684.8|11680.8|11681.7|11677.7|11687.9|11683.9|11672.3|11668.3|1657
1747143600000|2025-05-13 13:40:00|11678.6|11674.6|11666.1|11662.1|11681.7|11677.7|11662.9|11658.9|997
1747143900000|2025-05-13 13:45:00|11662.9|11658.9|11644.2|11640.2|11662.9|11658.9|11641.1|11637.1|1436
1747144200000|2025-05-13 13:50:00|11641.1|11637.1|11650.4|11646.4|11656.7|11652.7|11641.1|11637.1|1048
1747144500000|2025-05-13 13:55:00|11647.3|11643.3|11637.9|11633.9|11653.6|11649.6|11631.7|11627.7|2084
1747144800000|2025-05-13 14:00:00|11634.8|11630.8|11628.6|11624.6|11637.9|11633.9|11619.2|11615.2|1617
1747145100000|2025-05-13 14:05:00|11625.4|11621.4|11622.3|11618.3|11631.7|11627.7|11620.8|11616.8|1315
1747145400000|2025-05-13 14:10:00|11619.2|11615.2|11634.8|11630.8|11634.8|11630.8|11619.2|11615.2|1566
1747145700000|2025-05-13 14:15:00|11637.9|11633.9|11622.3|11618.3|11637.9|11633.9|11620.8|11616.8|1328
1747146000000|2025-05-13 14:20:00|11625.4|11621.4|11616.1|11612.1|11628.6|11624.6|11609.8|11605.8|3060
1747146300000|2025-05-13 14:25:00|11619.2|11615.2|11631.7|11627.7|11631.7|11627.7|11612.9|11608.9|2996
1747146600000|2025-05-13 14:30:00|11634.8|11630.8|11625.4|11621.4|11644.2|11640.2|11625.4|11621.4|1638
1747146900000|2025-05-13 14:35:00|11622.3|11618.3|11634.8|11630.8|11634.8|11630.8|11616.1|11612.1|2358
1747147200000|2025-05-13 14:40:00|11631.7|11627.7|11634.8|11630.8|11637.9|11633.9|11625.4|11621.4|1601
1747147500000|2025-05-13 14:45:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11631.7|11627.7|925
1747147800000|2025-05-13 14:50:00|11637.9|11633.9|11647.3|11643.3|11647.3|11643.3|11637.9|11633.9|651
1747148100000|2025-05-13 14:55:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|736
1747148400000|2025-05-13 15:00:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11641.1|11637.1|1357
1747148700000|2025-05-13 15:05:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|842
1747149000000|2025-05-13 15:10:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|688
1747149300000|2025-05-13 15:15:00|11637.9|11633.9|11628.6|11624.6|11637.9|11633.9|11625.4|11621.4|853
1747149600000|2025-05-13 15:20:00|11625.4|11621.4|11637.9|11633.9|11637.9|11633.9|11622.3|11618.3|1099
1747149900000|2025-05-13 15:25:00|11634.8|11630.8|11628.6|11624.6|11637.9|11633.9|11628.6|11624.6|802
1747150200000|2025-05-13 15:30:00|11631.7|11627.7|11616.1|11612.1|11631.7|11627.7|11612.9|11608.9|1642
1747150500000|2025-05-13 15:35:00|11617.6|11613.6|11622.3|11618.3|11622.3|11618.3|11612.9|11608.9|826
1747150800000|2025-05-13 15:40:00|11619.2|11615.2|11603.6|11599.6|11619.2|11615.2|11603.6|11599.6|1655
1747151100000|2025-05-13 15:45:00|11606.7|11602.7|11600.4|11596.4|11609.8|11605.8|11597.3|11593.3|1596
1747151400000|2025-05-13 15:50:00|11597.3|11593.3|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|1478
1747151700000|2025-05-13 15:55:00|11603.6|11599.6|11600.4|11596.4|11606.7|11602.7|11597.3|11593.3|1964
1747152000000|2025-05-13 16:00:00|11597.3|11593.3|11609.8|11605.8|11612.9|11608.9|11597.3|11593.3|1116
1747152300000|2025-05-13 16:05:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|711
1747152600000|2025-05-13 16:10:00|11612.9|11608.9|11609.8|11605.8|11616.1|11612.1|11608.3|11604.3|586
1747152900000|2025-05-13 16:15:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|265
1747153200000|2025-05-13 16:20:00|11603.6|11599.6|11609.8|11605.8|11616.1|11612.1|11603.6|11599.6|1266
1747153500000|2025-05-13 16:25:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|541
1747153800000|2025-05-13 16:30:00|11612.9|11608.9|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|786
1747154100000|2025-05-13 16:35:00|11616.1|11612.1|11622.3|11618.3|11622.3|11618.3|11612.9|11608.9|368
1747154400000|2025-05-13 16:40:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|1180
1747154700000|2025-05-13 16:45:00|11628.6|11624.6|11619.2|11615.2|11628.6|11624.6|11619.2|11615.2|450
1747155000000|2025-05-13 16:50:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|544
1747155300000|2025-05-13 16:55:00|11616.1|11612.1|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|824
1747155600000|2025-05-13 17:00:00|11619.2|11615.2|11622.3|11618.3|11625.4|11621.4|11616.1|11612.1|543
1747155900000|2025-05-13 17:05:00|11620.8|11616.8|11619.2|11615.2|11620.8|11616.8|11619.2|11615.2|851
1747156200000|2025-05-13 17:10:00|11622.3|11618.3|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|290
1747156500000|2025-05-13 17:15:00|11625.4|11621.4|11622.3|11618.3|11628.6|11624.6|11619.2|11615.2|659
1747156800000|2025-05-13 17:20:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|154
1747157100000|2025-05-13 17:25:00|11616.1|11612.1|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|505
1747157400000|2025-05-13 17:30:00|11616.1|11612.1|11609.8|11605.8|11619.2|11615.2|11609.8|11605.8|1539
1747157700000|2025-05-13 17:35:00|11612.9|11608.9|11606.7|11602.7|11616.1|11612.1|11603.6|11599.6|1334
1747158000000|2025-05-13 17:40:00|11609.8|11605.8|11616.1|11612.1|11616.1|11612.1|11606.7|11602.7|714
1747158300000|2025-05-13 17:45:00|11612.9|11608.9|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|723
1747158600000|2025-05-13 17:50:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|339
1747158900000|2025-05-13 17:55:00|11600.4|11596.4|11597.3|11593.3|11606.7|11602.7|11597.3|11593.3|566
1747159200000|2025-05-13 18:00:00|11600.4|11596.4|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|726
1747159500000|2025-05-13 18:05:00|11600.4|11596.4|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|696
1747159800000|2025-05-13 18:10:00|11600.4|11596.4|11597.3|11593.3|11603.6|11599.6|11597.3|11593.3|1031
1747160100000|2025-05-13 18:15:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|1734
1747160400000|2025-05-13 18:20:00|11594.2|11590.2|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|2861
1747160700000|2025-05-13 18:25:00|11589.5|11585.5|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|812
1747161000000|2025-05-13 18:30:00|11594.2|11590.2|11591.1|11587.1|11597.3|11593.3|11587.9|11583.9|620
1747161300000|2025-05-13 18:35:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|812
1747161600000|2025-05-13 18:40:00|11591.1|11587.1|11606.7|11602.7|11606.7|11602.7|11591.1|11587.1|899
1747161900000|2025-05-13 18:45:00|11603.6|11599.6|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|2058
1747162200000|2025-05-13 18:50:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|801
1747162500000|2025-05-13 18:55:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|2939
1747162800000|2025-05-13 19:00:00|11603.6|11599.6|11597.3|11593.3|11603.6|11599.6|11594.2|11590.2|1031
1747163100000|2025-05-13 19:05:00|11598.9|11594.9|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|643
1747163400000|2025-05-13 19:10:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|355
1747163700000|2025-05-13 19:15:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|444
1747164000000|2025-05-13 19:20:00|11611.4|11607.4|11616.1|11612.1|11619.2|11615.2|11611.4|11607.4|1790
1747164300000|2025-05-13 19:25:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|518
1747164600000|2025-05-13 19:30:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|223
1747164900000|2025-05-13 19:35:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|494
1747165200000|2025-05-13 19:40:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|435
1747165500000|2025-05-13 19:45:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11619.2|11615.2|498
1747165800000|2025-05-13 19:50:00|11628.6|11624.6|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|519
1747166100000|2025-05-13 19:55:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11628.6|11624.6|2628
1747166400000|2025-05-13 20:00:00|11637.9|11633.9|11644.2|11640.2|11647.3|11643.3|11631.7|11627.7|2857
1747166700000|2025-05-13 20:05:00|11641.1|11637.1|11647.3|11643.3|11647.3|11643.3|11637.9|11633.9|595
1747167000000|2025-05-13 20:10:00|||||||||509
1747167300000|2025-05-13 20:15:00|11644.2|11640.2|11656.7|11652.7|11656.7|11652.7|11644.2|11640.2|1417
1747167600000|2025-05-13 20:20:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|627
1747167900000|2025-05-13 20:25:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|1028
1747168200000|2025-05-13 20:30:00|11650.4|11646.4|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|597
1747168500000|2025-05-13 20:35:00|11650.4|11646.4|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|342
1747168800000|2025-05-13 20:40:00|11659.8|11655.8|11666.1|11662.1|11666.1|11662.1|11656.7|11652.7|554
1747169100000|2025-05-13 20:45:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|402
1747169400000|2025-05-13 20:50:00|||||||||670
1747169700000|2025-05-13 20:55:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|222
1747173600000|2025-05-13 22:00:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|129
1747173900000|2025-05-13 22:05:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|61
1747174200000|2025-05-13 22:10:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|56
1747174800000|2025-05-13 22:20:00|||||||||2
1747175100000|2025-05-13 22:25:00|||||||||1
1747175400000|2025-05-13 22:30:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|80
1747175700000|2025-05-13 22:35:00|||||||||39
1747176000000|2025-05-13 22:40:00|||||||||2
1747176300000|2025-05-13 22:45:00|||||||||1
1747176600000|2025-05-13 22:50:00|||||||||1
1747176900000|2025-05-13 22:55:00|||||||||9
1747177200000|2025-05-13 23:00:00|11661.4|11657.4|11662.9|11658.9|11662.9|11658.9|11661.4|11657.4|196
1747177500000|2025-05-13 23:05:00|||||||||12
1747177800000|2025-05-13 23:10:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|12
1747178100000|2025-05-13 23:15:00|||||||||1
1747178400000|2025-05-13 23:20:00|11658.3|11654.3|11653.6|11649.6|11658.3|11654.3|11653.6|11649.6|43
1747178700000|2025-05-13 23:25:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|4
1747179000000|2025-05-13 23:30:00|||||||||47
1747179300000|2025-05-13 23:35:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|57
1747179600000|2025-05-13 23:40:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|34
1747179900000|2025-05-13 23:45:00|11658.3|11654.3|11656.7|11652.7|11658.3|11654.3|11656.7|11652.7|27
1747180200000|2025-05-13 23:50:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|54
1747180500000|2025-05-13 23:55:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|45
1747180800000|2025-05-14 00:00:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|160
1747181100000|2025-05-14 00:05:00|11648.9|11644.9|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|69
1747181400000|2025-05-14 00:10:00|11648.9|11644.9|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|257
1747181700000|2025-05-14 00:15:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|163
1747182000000|2025-05-14 00:20:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|46
1747182300000|2025-05-14 00:25:00|11644.2|11640.2|11656.7|11652.7|11659.8|11655.8|11644.2|11640.2|341
1747182600000|2025-05-14 00:30:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|46
1747182900000|2025-05-14 00:35:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|313
1747183200000|2025-05-14 00:40:00|11652|11648|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|44
1747183500000|2025-05-14 00:45:00|11652|11648|11650.4|11646.4|11652|11648|11647.3|11643.3|122
1747183800000|2025-05-14 00:50:00|11648.9|11644.9|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|187
1747184100000|2025-05-14 00:55:00|11648.9|11644.9|11653.6|11649.6|11653.6|11649.6|11648.9|11644.9|122
1747184400000|2025-05-14 01:00:00|11658.3|11654.3|11656.7|11652.7|11658.3|11654.3|11653.6|11649.6|290
1747184700000|2025-05-14 01:05:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|75
1747185000000|2025-05-14 01:10:00|11655.1|11651.1|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|69
1747185300000|2025-05-14 01:15:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|216
1747185600000|2025-05-14 01:20:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|146
1747185900000|2025-05-14 01:25:00|11652|11648|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|324
1747186200000|2025-05-14 01:30:00|11650.4|11646.4|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|175
1747186500000|2025-05-14 01:35:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|252
1747186800000|2025-05-14 01:40:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|146
1747187100000|2025-05-14 01:45:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|417
1747187400000|2025-05-14 01:50:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|45
1747187700000|2025-05-14 01:55:00|11642.6|11638.6|11647.3|11643.3|11650.4|11646.4|11642.6|11638.6|472
1747188000000|2025-05-14 02:00:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|286
1747188300000|2025-05-14 02:05:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|210
1747188600000|2025-05-14 02:10:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|255
1747188900000|2025-05-14 02:15:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|278
1747189200000|2025-05-14 02:20:00|11650.4|11646.4|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|152
1747189500000|2025-05-14 02:25:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|153
1747189800000|2025-05-14 02:30:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|174
1747190100000|2025-05-14 02:35:00|||||||||26
1747190400000|2025-05-14 02:40:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|91
1747190700000|2025-05-14 02:45:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|81
1747191000000|2025-05-14 02:50:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|127
1747191300000|2025-05-14 02:55:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|83
1747191600000|2025-05-14 03:00:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|214
1747191900000|2025-05-14 03:05:00|||||||||6
1747192200000|2025-05-14 03:10:00|11653.6|11649.6|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|113
1747192500000|2025-05-14 03:15:00|11658.3|11654.3|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|18
1747192800000|2025-05-14 03:20:00|11658.3|11654.3|11659.8|11655.8|11659.8|11655.8|11658.3|11654.3|68
1747193100000|2025-05-14 03:25:00|11661.4|11657.4|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|120
1747193400000|2025-05-14 03:30:00|11661.4|11657.4|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|171
1747193700000|2025-05-14 03:35:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|29
1747194000000|2025-05-14 03:40:00|11661.4|11657.4|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|129
1747194300000|2025-05-14 03:45:00|11662.9|11658.9|11658.3|11654.3|11662.9|11658.9|11656.7|11652.7|110
1747194600000|2025-05-14 03:50:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|34
1747194900000|2025-05-14 03:55:00|||||||||48
1747195200000|2025-05-14 04:00:00|11655.1|11651.1|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|86
1747195500000|2025-05-14 04:05:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|63
1747195800000|2025-05-14 04:10:00|||||||||5
1747196100000|2025-05-14 04:15:00|||||||||18
1747196400000|2025-05-14 04:20:00|11661.4|11657.4|11662.9|11658.9|11662.9|11658.9|11661.4|11657.4|312
1747196700000|2025-05-14 04:25:00|||||||||203
1747197000000|2025-05-14 04:30:00|11664.5|11660.5|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|421
1747197300000|2025-05-14 04:35:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|56
1747197600000|2025-05-14 04:40:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|54
1747197900000|2025-05-14 04:45:00|11667.6|11663.6|11669.2|11665.2|11669.2|11665.2|11667.6|11663.6|80
1747198200000|2025-05-14 04:50:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|46
1747198500000|2025-05-14 04:55:00|||||||||2
1747198800000|2025-05-14 05:00:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|115
1747199100000|2025-05-14 05:05:00|||||||||8
1747199400000|2025-05-14 05:10:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|49
1747199700000|2025-05-14 05:15:00|11667.6|11663.6|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|30
1747200000000|2025-05-14 05:20:00|||||||||26
1747200300000|2025-05-14 05:25:00|||||||||118
1747200600000|2025-05-14 05:30:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|179
1747200900000|2025-05-14 05:35:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|17
1747201200000|2025-05-14 05:40:00|11661.4|11657.4|11661.4|11657.4|11662.9|11658.9|11659.8|11655.8|118
1747201500000|2025-05-14 05:45:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|192
1747201800000|2025-05-14 05:50:00|11658.3|11654.3|11659.8|11655.8|11662.9|11658.9|11658.3|11654.3|95
1747202100000|2025-05-14 05:55:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|209
1747202400000|2025-05-14 06:00:00|11658.3|11654.3|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|58
1747202700000|2025-05-14 06:05:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|48
1747203000000|2025-05-14 06:10:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11655.1|11651.1|174
1747203300000|2025-05-14 06:15:00|11658.3|11654.3|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|159
1747203600000|2025-05-14 06:20:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|44
1747203900000|2025-05-14 06:25:00|11661.4|11657.4|11656.7|11652.7|11661.4|11657.4|11653.6|11649.6|80
1747204200000|2025-05-14 06:30:00|11658.3|11654.3|11656.7|11652.7|11658.3|11654.3|11656.7|11652.7|159
1747204500000|2025-05-14 06:35:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|210
1747204800000|2025-05-14 06:40:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|160
1747205100000|2025-05-14 06:45:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|512
1747205400000|2025-05-14 06:50:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|273
1747205700000|2025-05-14 06:55:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|270
1747206000000|2025-05-14 07:00:00|11647.3|11643.3|11641.1|11637.1|11650.4|11646.4|11641.1|11637.1|389
1747206300000|2025-05-14 07:05:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|273
1747206600000|2025-05-14 07:10:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|215
1747206900000|2025-05-14 07:15:00|11653.6|11649.6|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|174
1747207200000|2025-05-14 07:20:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|50
1747207500000|2025-05-14 07:25:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11659.8|11655.8|474
1747207800000|2025-05-14 07:30:00|11672.3|11668.3|11666.1|11662.1|11675.4|11671.4|11666.1|11662.1|523
1747208100000|2025-05-14 07:35:00|11664.5|11660.5|11659.8|11655.8|11664.5|11660.5|11653.6|11649.6|616
1747208400000|2025-05-14 07:40:00|11662.9|11658.9|11659.8|11655.8|11666.1|11662.1|11653.6|11649.6|590
1747208700000|2025-05-14 07:45:00|11661.4|11657.4|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|263
1747209000000|2025-05-14 07:50:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|69
1747209300000|2025-05-14 07:55:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|192
1747209600000|2025-05-14 08:00:00|11650.4|11646.4|11653.6|11649.6|11656.7|11652.7|11644.2|11640.2|459
1747209900000|2025-05-14 08:05:00|11652|11648|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|292
1747210200000|2025-05-14 08:10:00|11653.6|11649.6|11644.2|11640.2|11653.6|11649.6|11644.2|11640.2|388
1747210500000|2025-05-14 08:15:00|11645.8|11641.8|11656.7|11652.7|11659.8|11655.8|11644.2|11640.2|276
1747210800000|2025-05-14 08:20:00|11658.3|11654.3|11647.3|11643.3|11658.3|11654.3|11644.2|11640.2|277
1747211100000|2025-05-14 08:25:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|173
1747211400000|2025-05-14 08:30:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|162
1747211700000|2025-05-14 08:35:00|11650.4|11646.4|11652|11648|11653.6|11649.6|11647.3|11643.3|158
1747212000000|2025-05-14 08:40:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|347
1747212300000|2025-05-14 08:45:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|199
1747212600000|2025-05-14 08:50:00|11641.1|11637.1|11631.7|11627.7|11642.6|11638.6|11631.7|11627.7|516
1747212900000|2025-05-14 08:55:00|11634.8|11630.8|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|346
1747213200000|2025-05-14 09:00:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11641.1|11637.1|449
1747213500000|2025-05-14 09:05:00|11647.3|11643.3|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|280
1747213800000|2025-05-14 09:10:00|11642.6|11638.6|11647.3|11643.3|11650.4|11646.4|11641.1|11637.1|392
1747214100000|2025-05-14 09:15:00|11648.9|11644.9|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|404
1747214400000|2025-05-14 09:20:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11648.9|11644.9|55
1747214700000|2025-05-14 09:25:00|11650.4|11646.4|11656.7|11652.7|11659.8|11655.8|11650.4|11646.4|455
1747215000000|2025-05-14 09:30:00|11653.6|11649.6|11662.9|11658.9|11662.9|11658.9|11650.4|11646.4|772
1747215300000|2025-05-14 09:35:00|11659.8|11655.8|11672.3|11668.3|11672.3|11668.3|11659.8|11655.8|979
1747215600000|2025-05-14 09:40:00|11673.9|11669.9|11678.6|11674.6|11684.8|11680.8|11672.3|11668.3|791
1747215900000|2025-05-14 09:45:00|11680.1|11676.1|11681.7|11677.7|11687.9|11683.9|11678.6|11674.6|1124
1747216200000|2025-05-14 09:50:00|11684.8|11680.8|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|693
1747216500000|2025-05-14 09:55:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|55
1747216800000|2025-05-14 10:00:00|11681.7|11677.7|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|535
1747217100000|2025-05-14 10:05:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|159
1747217400000|2025-05-14 10:10:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|241
1747217700000|2025-05-14 10:15:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|160
1747218000000|2025-05-14 10:20:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11675.4|11671.4|2623
1747218300000|2025-05-14 10:25:00|||||||||81
1747218600000|2025-05-14 10:30:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11675.4|11671.4|629
1747218900000|2025-05-14 10:35:00|11675.4|11671.4|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|144
1747219200000|2025-05-14 10:40:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|463
1747219500000|2025-05-14 10:45:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|511
1747219800000|2025-05-14 10:50:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|402
1747220100000|2025-05-14 10:55:00|11672.3|11668.3|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|176
1747220400000|2025-05-14 11:00:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|313
1747220700000|2025-05-14 11:05:00|11680.1|11676.1|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|193
1747221000000|2025-05-14 11:10:00|11678.6|11674.6|11675.4|11671.4|11683.3|11679.3|11675.4|11671.4|702
1747221300000|2025-05-14 11:15:00|11677|11673|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|150
1747221600000|2025-05-14 11:20:00|11678.6|11674.6|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|399
1747221900000|2025-05-14 11:25:00|11675.4|11671.4|11672.3|11668.3|11681.7|11677.7|11672.3|11668.3|269
1747222200000|2025-05-14 11:30:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|279
1747222500000|2025-05-14 11:35:00|11669.2|11665.2|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|411
1747222800000|2025-05-14 11:40:00|11678.6|11674.6|11669.2|11665.2|11678.6|11674.6|11669.2|11665.2|265
1747223100000|2025-05-14 11:45:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|445
1747223400000|2025-05-14 11:50:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|327
1747223700000|2025-05-14 11:55:00|11662.9|11658.9|11658.3|11654.3|11662.9|11658.9|11653.6|11649.6|631
1747224000000|2025-05-14 12:00:00|11659.8|11655.8|11650.4|11646.4|11659.8|11655.8|11644.2|11640.2|852
1747224300000|2025-05-14 12:05:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|788
1747224600000|2025-05-14 12:10:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|546
1747224900000|2025-05-14 12:15:00|11641.1|11637.1|11653.6|11649.6|11653.6|11649.6|11641.1|11637.1|881
1747225200000|2025-05-14 12:20:00|11650.4|11646.4|11641.1|11637.1|11650.4|11646.4|11637.9|11633.9|520
1747225500000|2025-05-14 12:25:00|11637.9|11633.9|11647.3|11643.3|11647.3|11643.3|11637.9|11633.9|886
1747225800000|2025-05-14 12:30:00|11644.2|11640.2|11634.8|11630.8|11644.2|11640.2|11634.8|11630.8|1178
1747226100000|2025-05-14 12:35:00|11631.7|11627.7|11625.4|11621.4|11641.1|11637.1|11625.4|11621.4|1576
1747226400000|2025-05-14 12:40:00|11622.3|11618.3|11616.1|11612.1|11625.4|11621.4|11612.9|11608.9|1806
1747226700000|2025-05-14 12:45:00|11612.9|11608.9|11619.2|11615.2|11619.2|11615.2|11609.8|11605.8|1687
1747227000000|2025-05-14 12:50:00|11617.6|11613.6|11612.9|11608.9|11619.2|11615.2|11609.8|11605.8|1301
1747227300000|2025-05-14 12:55:00|11616.1|11612.1|11619.2|11615.2|11622.3|11618.3|11612.9|11608.9|1058
1747227600000|2025-05-14 13:00:00|11616.1|11612.1|11603.6|11599.6|11616.1|11612.1|11603.6|11599.6|1346
1747227900000|2025-05-14 13:05:00|11606.7|11602.7|11603.6|11599.6|11611.4|11607.4|11597.3|11593.3|1823
1747228200000|2025-05-14 13:10:00|11600.4|11596.4|11600.4|11596.4|11605.1|11601.1|11597.3|11593.3|1133
1747228500000|2025-05-14 13:15:00|11603.6|11599.6|11612.9|11608.9|11616.1|11612.1|11603.6|11599.6|1429
1747228800000|2025-05-14 13:20:00|11614.5|11610.5|11612.9|11608.9|11619.2|11615.2|11609.8|11605.8|2317
1747229100000|2025-05-14 13:25:00|11616.1|11612.1|11616.1|11612.1|11622.3|11618.3|11612.9|11608.9|1347
1747229400000|2025-05-14 13:30:00|11614.5|11610.5|11619.2|11615.2|11625.4|11621.4|11612.9|11608.9|1581
1747229700000|2025-05-14 13:35:00|11616.1|11612.1|11619.2|11615.2|11622.3|11618.3|11612.9|11608.9|1643
1747230000000|2025-05-14 13:40:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|1782
1747230300000|2025-05-14 13:45:00|11616.1|11612.1|11628.6|11624.6|11628.6|11624.6|11616.1|11612.1|2306
1747230600000|2025-05-14 13:50:00|11631.7|11627.7|11617.6|11613.6|11631.7|11627.7|11616.1|11612.1|927
1747230900000|2025-05-14 13:55:00|11616.1|11612.1|11606.7|11602.7|11619.2|11615.2|11606.7|11602.7|1937
1747231200000|2025-05-14 14:00:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11597.3|11593.3|1766
1747231500000|2025-05-14 14:05:00|11606.7|11602.7|11606.7|11602.7|11612.9|11608.9|11600.4|11596.4|2175
1747231800000|2025-05-14 14:10:00|11603.6|11599.6|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|787
1747232100000|2025-05-14 14:15:00|11612.9|11608.9|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|1188
1747232400000|2025-05-14 14:20:00|11612.9|11608.9|11609.8|11605.8|11619.2|11615.2|11606.7|11602.7|902
1747232700000|2025-05-14 14:25:00|11606.7|11602.7|11616.1|11612.1|11616.1|11612.1|11606.7|11602.7|449
1747233000000|2025-05-14 14:30:00|11619.2|11615.2|11603.6|11599.6|11619.2|11615.2|11603.6|11599.6|990
1747233300000|2025-05-14 14:35:00|11606.7|11602.7|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|1252
1747233600000|2025-05-14 14:40:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|1178
1747233900000|2025-05-14 14:45:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|739
1747234200000|2025-05-14 14:50:00|11600.4|11596.4|11594.2|11590.2|11603.6|11599.6|11591.1|11587.1|1440
1747234500000|2025-05-14 14:55:00|11592.6|11588.6|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|1514
1747234800000|2025-05-14 15:00:00|11587.9|11583.9|11594.2|11590.2|11597.3|11593.3|11587.9|11583.9|1530
1747235100000|2025-05-14 15:05:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|1528
1747235400000|2025-05-14 15:10:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|1878
1747235700000|2025-05-14 15:15:00|11597.3|11593.3|11587.9|11583.9|11597.3|11593.3|11587.9|11583.9|1608
1747236000000|2025-05-14 15:20:00|11591.1|11587.1|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|838
1747236300000|2025-05-14 15:25:00|11594.2|11590.2|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|1036
1747236600000|2025-05-14 15:30:00|11597.3|11593.3|11591.1|11587.1|11597.3|11593.3|11587.9|11583.9|1857
1747236900000|2025-05-14 15:35:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|1918
1747237200000|2025-05-14 15:40:00|11578.6|11574.6|11572.3|11568.3|11581.7|11577.7|11569.2|11565.2|2274
1747237500000|2025-05-14 15:45:00|11575.4|11571.4|11569.2|11565.2|11575.4|11571.4|11566.1|11562.1|2520
1747237800000|2025-05-14 15:50:00|11572.3|11568.3|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|893
1747238100000|2025-05-14 15:55:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|884
1747238400000|2025-05-14 16:00:00|11578.6|11574.6|11572.3|11568.3|11578.6|11574.6|11569.2|11565.2|1275
1747238700000|2025-05-14 16:05:00|11569.2|11565.2|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|2198
1747239000000|2025-05-14 16:10:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|811
1747239300000|2025-05-14 16:15:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|1461
1747239600000|2025-05-14 16:20:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|1032
1747239900000|2025-05-14 16:25:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|754
1747240200000|2025-05-14 16:30:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|611
1747240500000|2025-05-14 16:35:00|11569.2|11565.2|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|770
1747240800000|2025-05-14 16:40:00|11569.2|11565.2|11566.1|11562.1|11572.3|11568.3|11562.9|11558.9|3341
1747241100000|2025-05-14 16:45:00|11562.9|11558.9|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|547
1747241400000|2025-05-14 16:50:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|884
1747241700000|2025-05-14 16:55:00|11572.3|11568.3|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|668
1747242000000|2025-05-14 17:00:00|11569.2|11565.2|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|732
1747242300000|2025-05-14 17:05:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|944
1747242600000|2025-05-14 17:10:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|489
1747242900000|2025-05-14 17:15:00|11572.3|11568.3|11562.9|11558.9|11572.3|11568.3|11562.9|11558.9|857
1747243200000|2025-05-14 17:20:00|11566.1|11562.1|11575.4|11571.4|11575.4|11571.4|11566.1|11562.1|1525
1747243500000|2025-05-14 17:25:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|1649
1747243800000|2025-05-14 17:30:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|904
1747244100000|2025-05-14 17:35:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|356
1747244400000|2025-05-14 17:40:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|970
1747244700000|2025-05-14 17:45:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|486
1747245000000|2025-05-14 17:50:00|11572.3|11568.3|11562.9|11558.9|11572.3|11568.3|11562.9|11558.9|1238
1747245300000|2025-05-14 17:55:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|981
1747245600000|2025-05-14 18:00:00|11569.2|11565.2|11572.3|11568.3|11575.4|11571.4|11566.1|11562.1|952
1747245900000|2025-05-14 18:05:00|11569.2|11565.2|11562.9|11558.9|11569.2|11565.2|11562.9|11558.9|710
1747246200000|2025-05-14 18:10:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|1607
1747246500000|2025-05-14 18:15:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|1090
1747246800000|2025-05-14 18:20:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|615
1747247100000|2025-05-14 18:25:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|306
1747247400000|2025-05-14 18:30:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|303
1747247700000|2025-05-14 18:35:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|2400
1747248000000|2025-05-14 18:40:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|549
1747248300000|2025-05-14 18:45:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|357
1747248600000|2025-05-14 18:50:00|11567.6|11563.6|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|444
1747248900000|2025-05-14 18:55:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11561.4|11557.4|1975
1747249200000|2025-05-14 19:00:00|11559.8|11555.8|11553.6|11549.6|11559.8|11555.8|11550.4|11546.4|2698
1747249500000|2025-05-14 19:05:00|11550.4|11546.4|11556.7|11552.7|11556.7|11552.7|11550.4|11546.4|1389
1747249800000|2025-05-14 19:10:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|1521
1747250100000|2025-05-14 19:15:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|977
1747250400000|2025-05-14 19:20:00|11553.6|11549.6|11550.4|11546.4|11556.7|11552.7|11550.4|11546.4|928
1747250700000|2025-05-14 19:25:00|11548.9|11544.9|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|346
1747251000000|2025-05-14 19:30:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|358
1747251300000|2025-05-14 19:35:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|527
1747251600000|2025-05-14 19:40:00|11553.6|11549.6|11547.3|11543.3|11553.6|11549.6|11547.3|11543.3|701
1747251900000|2025-05-14 19:45:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|248
1747252200000|2025-05-14 19:50:00|11545.8|11541.8|11541.1|11537.1|11547.3|11543.3|11537.9|11533.9|3291
1747252500000|2025-05-14 19:55:00|11544.2|11540.2|11559.8|11555.8|11562.9|11558.9|11544.2|11540.2|3534
1747252800000|2025-05-14 20:00:00|11558.3|11554.3|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|2060
1747253100000|2025-05-14 20:05:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|843
1747253400000|2025-05-14 20:10:00|11556.7|11552.7|11553.6|11549.6|11559.8|11555.8|11553.6|11549.6|1604
1747253700000|2025-05-14 20:15:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|659
1747254000000|2025-05-14 20:20:00|11547.3|11543.3|11547.3|11543.3|11553.6|11549.6|11547.3|11543.3|848
1747254300000|2025-05-14 20:25:00|11545.8|11541.8|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|1043
1747254600000|2025-05-14 20:30:00|||||||||1440
1747254900000|2025-05-14 20:35:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|1147
1747255200000|2025-05-14 20:40:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|2096
1747255500000|2025-05-14 20:45:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|738
1747255800000|2025-05-14 20:50:00|11547.3|11543.3|11556.7|11552.7|11556.7|11552.7|11547.3|11543.3|1458
1747256100000|2025-05-14 20:55:00|||||||||605
1747260000000|2025-05-14 22:00:00|11559.8|11555.8|11555.1|11551.1|11559.8|11555.8|11553.6|11549.6|179
1747260300000|2025-05-14 22:05:00|11556.7|11552.7|11555.1|11551.1|11556.7|11552.7|11553.6|11549.6|134
1747260600000|2025-05-14 22:10:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|31
1747260900000|2025-05-14 22:15:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|49
1747261200000|2025-05-14 22:20:00|||||||||1
1747261500000|2025-05-14 22:25:00|||||||||3
1747261800000|2025-05-14 22:30:00|11555.1|11551.1|11553.6|11549.6|11555.1|11551.1|11553.6|11549.6|26
1747262100000|2025-05-14 22:35:00|||||||||9
1747262400000|2025-05-14 22:40:00|11555.1|11551.1|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|40
1747262700000|2025-05-14 22:45:00|11552|11548|11553.6|11549.6|11553.6|11549.6|11552|11548|27
1747263000000|2025-05-14 22:50:00|||||||||10
1747263300000|2025-05-14 22:55:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|15
1747263600000|2025-05-14 23:00:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|112
1747263900000|2025-05-14 23:05:00|||||||||2
1747264200000|2025-05-14 23:10:00|||||||||1
1747264500000|2025-05-14 23:15:00|11547.3|11543.3|11544.2|11540.2|11550.4|11546.4|11544.2|11540.2|91
1747264800000|2025-05-14 23:20:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|58
1747265100000|2025-05-14 23:25:00|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|152
1747265400000|2025-05-14 23:30:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|88
1747265700000|2025-05-14 23:35:00|11537.9|11533.9|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|63
1747266000000|2025-05-14 23:40:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|72
1747266300000|2025-05-14 23:45:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|26
1747266600000|2025-05-14 23:50:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|38
1747266900000|2025-05-14 23:55:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|32
1747267200000|2025-05-15 00:00:00|11534.8|11530.8|11541.1|11537.1|11541.1|11537.1|11531.7|11527.7|453
1747267500000|2025-05-15 00:05:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|136
1747267800000|2025-05-15 00:10:00|11541.1|11537.1|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|207
1747268100000|2025-05-15 00:15:00|11536.4|11532.4|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|219
1747268400000|2025-05-15 00:20:00|11542.6|11538.6|11544.2|11540.2|11545.8|11541.8|11541.1|11537.1|147
1747268700000|2025-05-15 00:25:00|11545.8|11541.8|11550.4|11546.4|11550.4|11546.4|11544.2|11540.2|311
1747269000000|2025-05-15 00:30:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|72
1747269300000|2025-05-15 00:35:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|80
1747269600000|2025-05-15 00:40:00|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|99
1747269900000|2025-05-15 00:45:00|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|11545.8|11541.8|73
1747270200000|2025-05-15 00:50:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|121
1747270500000|2025-05-15 00:55:00|11553.6|11549.6|11559.8|11555.8|11562.9|11558.9|11550.4|11546.4|557
1747270800000|2025-05-15 01:00:00|11561.4|11557.4|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|222
1747271100000|2025-05-15 01:05:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|207
1747271400000|2025-05-15 01:10:00|||||||||31
1747271700000|2025-05-15 01:15:00|||||||||15
1747272000000|2025-05-15 01:20:00|11561.4|11557.4|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|266
1747272300000|2025-05-15 01:25:00|11561.4|11557.4|11562.9|11558.9|11562.9|11558.9|11561.4|11557.4|96
1747272600000|2025-05-15 01:30:00|11561.4|11557.4|11556.7|11552.7|11561.4|11557.4|11553.6|11549.6|337
1747272900000|2025-05-15 01:35:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|205
1747273200000|2025-05-15 01:40:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|24
1747273500000|2025-05-15 01:45:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|101
1747273800000|2025-05-15 01:50:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|224
1747274100000|2025-05-15 01:55:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|223
1747274400000|2025-05-15 02:00:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11555.1|11551.1|108
1747274700000|2025-05-15 02:05:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|118
1747275000000|2025-05-15 02:10:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|70
1747275300000|2025-05-15 02:15:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|34
1747275600000|2025-05-15 02:20:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|214
1747275900000|2025-05-15 02:25:00|11566.1|11562.1|11559.8|11555.8|11566.1|11562.1|11559.8|11555.8|296
1747276200000|2025-05-15 02:30:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|215
1747276500000|2025-05-15 02:35:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|113
1747276800000|2025-05-15 02:40:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|173
1747277100000|2025-05-15 02:45:00|11559.8|11555.8|11559.8|11555.8|11561.4|11557.4|11559.8|11555.8|152
1747277400000|2025-05-15 02:50:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|73
1747277700000|2025-05-15 02:55:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|76
1747278000000|2025-05-15 03:00:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|102
1747278300000|2025-05-15 03:05:00|11561.4|11557.4|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|65
1747278600000|2025-05-15 03:10:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|32
1747278900000|2025-05-15 03:15:00|11561.4|11557.4|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|67
1747279200000|2025-05-15 03:20:00|||||||||120
1747279500000|2025-05-15 03:25:00|11562.9|11558.9|11561.4|11557.4|11562.9|11558.9|11559.8|11555.8|105
1747279800000|2025-05-15 03:30:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|165
1747280100000|2025-05-15 03:35:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|100
1747280400000|2025-05-15 03:40:00|11564.5|11560.5|11566.1|11562.1|11566.1|11562.1|11564.5|11560.5|81
1747280700000|2025-05-15 03:45:00|11567.6|11563.6|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|199
1747281000000|2025-05-15 03:50:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|99
1747281300000|2025-05-15 03:55:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|207
1747281600000|2025-05-15 04:00:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|67
1747281900000|2025-05-15 04:05:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|132
1747282200000|2025-05-15 04:10:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|22
1747282500000|2025-05-15 04:15:00|||||||||15
1747282800000|2025-05-15 04:20:00|11570.8|11566.8|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|33
1747283100000|2025-05-15 04:25:00|||||||||8
1747283400000|2025-05-15 04:30:00|||||||||40
1747283700000|2025-05-15 04:35:00|||||||||6
1747284000000|2025-05-15 04:40:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|154
1747284300000|2025-05-15 04:45:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|23
1747284600000|2025-05-15 04:50:00|11570.8|11566.8|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|68
1747284900000|2025-05-15 04:55:00|11572.3|11568.3|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|52
1747285200000|2025-05-15 05:00:00|11562.9|11558.9|11562.9|11558.9|11564.5|11560.5|11562.9|11558.9|117
1747285500000|2025-05-15 05:05:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|44
1747285800000|2025-05-15 05:10:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|372
1747286100000|2025-05-15 05:15:00|||||||||397
1747286400000|2025-05-15 05:20:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|430
1747286700000|2025-05-15 05:25:00|11561.4|11557.4|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|183
1747287000000|2025-05-15 05:30:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|157
1747287300000|2025-05-15 05:35:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|68
1747287600000|2025-05-15 05:40:00|||||||||309
1747287900000|2025-05-15 05:45:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|112
1747288200000|2025-05-15 05:50:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|178
1747288500000|2025-05-15 05:55:00|11562.9|11558.9|11569.2|11565.2|11572.3|11568.3|11562.9|11558.9|209
1747288800000|2025-05-15 06:00:00|11572.3|11568.3|11562.9|11558.9|11572.3|11568.3|11562.9|11558.9|151
1747289100000|2025-05-15 06:05:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|61
1747289400000|2025-05-15 06:10:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|122
1747289700000|2025-05-15 06:15:00|11569.2|11565.2|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|341
1747290000000|2025-05-15 06:20:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|138
1747290300000|2025-05-15 06:25:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|351
1747290600000|2025-05-15 06:30:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|186
1747290900000|2025-05-15 06:35:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|541
1747291200000|2025-05-15 06:40:00|11570.8|11566.8|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|100
1747291500000|2025-05-15 06:45:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|193
1747291800000|2025-05-15 06:50:00|11569.2|11565.2|11575.4|11571.4|11578.6|11574.6|11569.2|11565.2|643
1747292100000|2025-05-15 06:55:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|49
1747292400000|2025-05-15 07:00:00|11575.4|11571.4|11572.3|11568.3|11577|11573|11569.2|11565.2|269
1747292700000|2025-05-15 07:05:00|11573.9|11569.9|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|431
1747293000000|2025-05-15 07:10:00|11575.4|11571.4|11581.7|11577.7|11584.8|11580.8|11575.4|11571.4|652
1747293300000|2025-05-15 07:15:00|11584.8|11580.8|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|435
1747293600000|2025-05-15 07:20:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|626
1747293900000|2025-05-15 07:25:00|11575.4|11571.4|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|453
1747294200000|2025-05-15 07:30:00|11581.7|11577.7|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|379
1747294500000|2025-05-15 07:35:00|11580.1|11576.1|11572.3|11568.3|11581.7|11577.7|11572.3|11568.3|315
1747294800000|2025-05-15 07:40:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|166
1747295100000|2025-05-15 07:45:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|231
1747295400000|2025-05-15 07:50:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|223
1747295700000|2025-05-15 07:55:00|11580.1|11576.1|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|265
1747296000000|2025-05-15 08:00:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11572.3|11568.3|234
1747296300000|2025-05-15 08:05:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|456
1747296600000|2025-05-15 08:10:00|11584.8|11580.8|11591.1|11587.1|11592.6|11588.6|11584.8|11580.8|587
1747296900000|2025-05-15 08:15:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|258
1747297200000|2025-05-15 08:20:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|137
1747297500000|2025-05-15 08:25:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|248
1747297800000|2025-05-15 08:30:00|11592.6|11588.6|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|809
1747298100000|2025-05-15 08:35:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|254
1747298400000|2025-05-15 08:40:00|11591.1|11587.1|11594.2|11590.2|11597.3|11593.3|11587.9|11583.9|511
1747298700000|2025-05-15 08:45:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|121
1747299000000|2025-05-15 08:50:00|||||||||40
1747299300000|2025-05-15 08:55:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|380
1747299600000|2025-05-15 09:00:00|11592.6|11588.6|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|220
1747299900000|2025-05-15 09:05:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|212
1747300200000|2025-05-15 09:10:00|11594.2|11590.2|11600.4|11596.4|11600.4|11596.4|11591.1|11587.1|403
1747300500000|2025-05-15 09:15:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|229
1747300800000|2025-05-15 09:20:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|27
1747301100000|2025-05-15 09:25:00|11595.8|11591.8|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|123
1747301400000|2025-05-15 09:30:00|11592.6|11588.6|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|166
1747301700000|2025-05-15 09:35:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|166
1747302000000|2025-05-15 09:40:00|11595.8|11591.8|11594.2|11590.2|11595.8|11591.8|11594.2|11590.2|78
1747302300000|2025-05-15 09:45:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|557
1747302600000|2025-05-15 09:50:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11595.8|11591.8|106
1747302900000|2025-05-15 09:55:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|129
1747303200000|2025-05-15 10:00:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|229
1747303500000|2025-05-15 10:05:00|11591.1|11587.1|11591.1|11587.1|11592.6|11588.6|11591.1|11587.1|243
1747303800000|2025-05-15 10:10:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|65
1747304100000|2025-05-15 10:15:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|208
1747304400000|2025-05-15 10:20:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|150
1747304700000|2025-05-15 10:25:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|502
1747305000000|2025-05-15 10:30:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11583.3|11579.3|416
1747305300000|2025-05-15 10:35:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|555
1747305600000|2025-05-15 10:40:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|290
1747305900000|2025-05-15 10:45:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|212
1747306200000|2025-05-15 10:50:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11584.8|11580.8|486
1747306500000|2025-05-15 10:55:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|230
1747306800000|2025-05-15 11:00:00|11591.1|11587.1|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|213
1747307100000|2025-05-15 11:05:00|11586.4|11582.4|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|243
1747307400000|2025-05-15 11:10:00|11581.7|11577.7|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|320
1747307700000|2025-05-15 11:15:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|420
1747308000000|2025-05-15 11:20:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|217
1747308300000|2025-05-15 11:25:00|11586.4|11582.4|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|362
1747308600000|2025-05-15 11:30:00|11587.9|11583.9|11581.7|11577.7|11589.5|11585.5|11581.7|11577.7|523
1747308900000|2025-05-15 11:35:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|447
1747309200000|2025-05-15 11:40:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|418
1747309500000|2025-05-15 11:45:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|649
1747309800000|2025-05-15 11:50:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|398
1747310100000|2025-05-15 11:55:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|2823
1747310400000|2025-05-15 12:00:00|11575.4|11571.4|11578.6|11574.6|11584.8|11580.8|11575.4|11571.4|755
1747310700000|2025-05-15 12:05:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|468
1747311000000|2025-05-15 12:10:00|11575.4|11571.4|11569.2|11565.2|11578.6|11574.6|11567.6|11563.6|596
1747311300000|2025-05-15 12:15:00|11566.1|11562.1|11581.7|11577.7|11584.8|11580.8|11566.1|11562.1|2079
1747311600000|2025-05-15 12:20:00|11578.6|11574.6|11566.1|11562.1|11581.7|11577.7|11566.1|11562.1|900
1747311900000|2025-05-15 12:25:00|11569.2|11565.2|11567.6|11563.6|11569.2|11565.2|11553.6|11549.6|2155
1747312200000|2025-05-15 12:30:00|11569.2|11565.2|11594.2|11590.2|11600.4|11596.4|11559.8|11555.8|4172
1747312500000|2025-05-15 12:35:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11581.7|11577.7|1250
1747312800000|2025-05-15 12:40:00|11594.2|11590.2|11569.2|11565.2|11603.6|11599.6|11569.2|11565.2|2540
1747313100000|2025-05-15 12:45:00|11572.3|11568.3|11522.3|11518.3|11572.3|11568.3|11522.3|11518.3|4004
1747313400000|2025-05-15 12:50:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11503.6|11499.6|4901
1747313700000|2025-05-15 12:55:00|11528.6|11524.6|11541.1|11537.1|11550.4|11546.4|11525.4|11521.4|2957
1747314000000|2025-05-15 13:00:00|11544.2|11540.2|11562.9|11558.9|11575.4|11571.4|11541.1|11537.1|3134
1747314300000|2025-05-15 13:05:00|11566.1|11562.1|11584.8|11580.8|11603.6|11599.6|11559.8|11555.8|3029
1747314600000|2025-05-15 13:10:00|11581.7|11577.7|11587.9|11583.9|11594.2|11590.2|11578.6|11574.6|2183
1747314900000|2025-05-15 13:15:00|11591.1|11587.1|11581.7|11577.7|11594.2|11590.2|11578.6|11574.6|2264
1747315200000|2025-05-15 13:20:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11572.3|11568.3|2214
1747315500000|2025-05-15 13:25:00|11581.7|11577.7|11594.2|11590.2|11597.3|11593.3|11581.7|11577.7|1626
1747315800000|2025-05-15 13:30:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11578.6|11574.6|2050
1747316100000|2025-05-15 13:35:00|11597.3|11593.3|11616.1|11612.1|11616.1|11612.1|11594.2|11590.2|3157
1747316400000|2025-05-15 13:40:00|11619.2|11615.2|11606.7|11602.7|11622.3|11618.3|11603.6|11599.6|2882
1747316700000|2025-05-15 13:45:00|11603.6|11599.6|11594.2|11590.2|11609.8|11605.8|11591.1|11587.1|3140
1747317000000|2025-05-15 13:50:00|11597.3|11593.3|11591.1|11587.1|11597.3|11593.3|11581.7|11577.7|1852
1747317300000|2025-05-15 13:55:00|11594.2|11590.2|11597.3|11593.3|11600.4|11596.4|11587.9|11583.9|972
1747317600000|2025-05-15 14:00:00|11598.9|11594.9|11594.2|11590.2|11600.4|11596.4|11591.1|11587.1|1002
1747317900000|2025-05-15 14:05:00|11597.3|11593.3|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|610
1747318200000|2025-05-15 14:10:00|11597.3|11593.3|11597.3|11593.3|11606.7|11602.7|11594.2|11590.2|1264
1747318500000|2025-05-15 14:15:00|11600.4|11596.4|11600.4|11596.4|11612.9|11608.9|11594.2|11590.2|925
1747318800000|2025-05-15 14:20:00|11597.3|11593.3|11584.8|11580.8|11597.3|11593.3|11584.8|11580.8|915
1747319100000|2025-05-15 14:25:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11575.4|11571.4|2452
1747319400000|2025-05-15 14:30:00|11586.4|11582.4|11578.6|11574.6|11587.9|11583.9|11575.4|11571.4|1159
1747319700000|2025-05-15 14:35:00|11581.7|11577.7|11591.1|11587.1|11591.1|11587.1|11575.4|11571.4|1073
1747320000000|2025-05-15 14:40:00|11587.9|11583.9|11594.2|11590.2|11595.8|11591.8|11587.9|11583.9|1651
1747320300000|2025-05-15 14:45:00|11597.3|11593.3|11616.1|11612.1|11622.3|11618.3|11597.3|11593.3|3698
1747320600000|2025-05-15 14:50:00|11614.5|11610.5|11612.9|11608.9|11619.2|11615.2|11609.8|11605.8|1329
1747320900000|2025-05-15 14:55:00|11616.1|11612.1|11619.2|11615.2|11625.4|11621.4|11616.1|11612.1|1643
1747321200000|2025-05-15 15:00:00|11622.3|11618.3|11637.9|11633.9|11637.9|11633.9|11612.9|11608.9|2381
1747321500000|2025-05-15 15:05:00|11636.4|11632.4|11644.2|11640.2|11650.4|11646.4|11631.7|11627.7|2105
1747321800000|2025-05-15 15:10:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|1255
1747322100000|2025-05-15 15:15:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|1176
1747322400000|2025-05-15 15:20:00|11641.1|11637.1|11647.3|11643.3|11653.6|11649.6|11641.1|11637.1|1945
1747322700000|2025-05-15 15:25:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11634.8|11630.8|1346
1747323000000|2025-05-15 15:30:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11631.7|11627.7|1330
1747323300000|2025-05-15 15:35:00|11636.4|11632.4|11641.1|11637.1|11641.1|11637.1|11628.6|11624.6|1203
1747323600000|2025-05-15 15:40:00|11637.9|11633.9|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|898
1747323900000|2025-05-15 15:45:00|11637.9|11633.9|11641.1|11637.1|11642.6|11638.6|11634.8|11630.8|1191
1747324200000|2025-05-15 15:50:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11634.8|11630.8|418
1747324500000|2025-05-15 15:55:00|11641.1|11637.1|11650.4|11646.4|11650.4|11646.4|11641.1|11637.1|647
1747324800000|2025-05-15 16:00:00|11653.6|11649.6|11662.9|11658.9|11662.9|11658.9|11650.4|11646.4|1562
1747325100000|2025-05-15 16:05:00|11659.8|11655.8|11666.1|11662.1|11669.2|11665.2|11659.8|11655.8|1293
1747325400000|2025-05-15 16:10:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|348
1747325700000|2025-05-15 16:15:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|248
1747326000000|2025-05-15 16:20:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|1195
1747326300000|2025-05-15 16:25:00|11672.3|11668.3|11678.6|11674.6|11678.6|11674.6|11669.2|11665.2|1730
1747326600000|2025-05-15 16:30:00|11675.4|11671.4|11669.2|11665.2|11677|11673|11669.2|11665.2|837
1747326900000|2025-05-15 16:35:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11666.1|11662.1|390
1747327200000|2025-05-15 16:40:00|11678.6|11674.6|11672.3|11668.3|11678.6|11674.6|11669.2|11665.2|608
1747327500000|2025-05-15 16:45:00|11675.4|11671.4|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|245
1747327800000|2025-05-15 16:50:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|355
1747328100000|2025-05-15 16:55:00|11677|11673|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|452
1747328400000|2025-05-15 17:00:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|488
1747328700000|2025-05-15 17:05:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|403
1747329000000|2025-05-15 17:10:00|11684.8|11680.8|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|657
1747329300000|2025-05-15 17:15:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|208
1747329600000|2025-05-15 17:20:00|11681.7|11677.7|11675.4|11671.4|11681.7|11677.7|11672.3|11668.3|944
1747329900000|2025-05-15 17:25:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|664
1747330200000|2025-05-15 17:30:00|11672.3|11668.3|11659.8|11655.8|11672.3|11668.3|11656.7|11652.7|1150
1747330500000|2025-05-15 17:35:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|636
1747330800000|2025-05-15 17:40:00|11659.8|11655.8|11656.7|11652.7|11662.9|11658.9|11656.7|11652.7|572
1747331100000|2025-05-15 17:45:00|11659.8|11655.8|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|405
1747331400000|2025-05-15 17:50:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|437
1747331700000|2025-05-15 17:55:00|11653.6|11649.6|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|853
1747332000000|2025-05-15 18:00:00|11656.7|11652.7|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|959
1747332300000|2025-05-15 18:05:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|530
1747332600000|2025-05-15 18:10:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|444
1747332900000|2025-05-15 18:15:00|11658.3|11654.3|11659.8|11655.8|11659.8|11655.8|11655.1|11651.1|287
1747333200000|2025-05-15 18:20:00|11658.3|11654.3|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|371
1747333500000|2025-05-15 18:25:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|791
1747333800000|2025-05-15 18:30:00|11653.6|11649.6|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|459
1747334100000|2025-05-15 18:35:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|305
1747334400000|2025-05-15 18:40:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|492
1747334700000|2025-05-15 18:45:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|1123
1747335000000|2025-05-15 18:50:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|620
1747335300000|2025-05-15 18:55:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|2315
1747335600000|2025-05-15 19:00:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|1142
1747335900000|2025-05-15 19:05:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|940
1747336200000|2025-05-15 19:10:00|11656.7|11652.7|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|325
1747336500000|2025-05-15 19:15:00|11653.6|11649.6|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|367
1747336800000|2025-05-15 19:20:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|500
1747337100000|2025-05-15 19:25:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|774
1747337400000|2025-05-15 19:30:00|||||||||69
1747337700000|2025-05-15 19:35:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|552
1747338000000|2025-05-15 19:40:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|774
1747338300000|2025-05-15 19:45:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|934
1747338600000|2025-05-15 19:50:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|969
1747338900000|2025-05-15 19:55:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|2398
1747339200000|2025-05-15 20:00:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|2514
1747339500000|2025-05-15 20:05:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|1109
1747339800000|2025-05-15 20:10:00|11669.2|11665.2|11675.4|11671.4|11675.4|11671.4|11666.1|11662.1|880
1747340100000|2025-05-15 20:15:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|1901
1747340400000|2025-05-15 20:20:00|11681.7|11677.7|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|675
1747340700000|2025-05-15 20:25:00|11681.7|11677.7|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|599
1747341000000|2025-05-15 20:30:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|308
1747341300000|2025-05-15 20:35:00|11691.1|11687.1|11697.3|11693.3|11697.3|11693.3|11687.9|11683.9|583
1747341600000|2025-05-15 20:40:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|508
1747341900000|2025-05-15 20:45:00|11697.3|11693.3|11706.7|11702.7|11706.7|11702.7|11697.3|11693.3|843
1747342200000|2025-05-15 20:50:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|486
1747342500000|2025-05-15 20:55:00|11697.3|11693.3|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|509
1747346400000|2025-05-15 22:00:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|107
1747346700000|2025-05-15 22:05:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|32
1747347000000|2025-05-15 22:10:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|155
1747347300000|2025-05-15 22:15:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|74
1747347600000|2025-05-15 22:20:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|38
1747347900000|2025-05-15 22:25:00|11702|11698|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|334
1747348200000|2025-05-15 22:30:00|11702|11698|11700.4|11696.4|11702|11698|11700.4|11696.4|151
1747348500000|2025-05-15 22:35:00|||||||||206
1747348800000|2025-05-15 22:40:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|100
1747349100000|2025-05-15 22:45:00|||||||||7
1747349400000|2025-05-15 22:50:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|134
1747349700000|2025-05-15 22:55:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|235
1747350000000|2025-05-15 23:00:00|11695.8|11691.8|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|288
1747350300000|2025-05-15 23:05:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11
1747350600000|2025-05-15 23:10:00|||||||||61
1747350900000|2025-05-15 23:15:00|11695.8|11691.8|11694.2|11690.2|11695.8|11691.8|11694.2|11690.2|42
1747351200000|2025-05-15 23:20:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|24
1747351500000|2025-05-15 23:25:00|||||||||16
1747351800000|2025-05-15 23:30:00|||||||||31
1747352100000|2025-05-15 23:35:00|11687.9|11683.9|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|272
1747352400000|2025-05-15 23:40:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|173
1747352700000|2025-05-15 23:45:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|225
1747353000000|2025-05-15 23:50:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|72
1747353300000|2025-05-15 23:55:00|11683.3|11679.3|11683.3|11679.3|11684.8|11680.8|11681.7|11677.7|57
1747353600000|2025-05-16 00:00:00|11684.8|11680.8|11691.1|11687.1|11694.2|11690.2|11681.7|11677.7|196
1747353900000|2025-05-16 00:05:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|124
1747354200000|2025-05-16 00:10:00|11694.2|11690.2|11692.6|11688.6|11694.2|11690.2|11691.1|11687.1|56
1747354500000|2025-05-16 00:15:00|11691.1|11687.1|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|202
1747354800000|2025-05-16 00:20:00|11681.7|11677.7|11691.1|11687.1|11691.1|11687.1|11681.7|11677.7|133
1747355100000|2025-05-16 00:25:00|11692.6|11688.6|11700.4|11696.4|11703.6|11699.6|11691.1|11687.1|725
1747355400000|2025-05-16 00:30:00|11702|11698|11712.9|11708.9|11716.1|11712.1|11700.4|11696.4|789
1747355700000|2025-05-16 00:35:00|11709.8|11705.8|11714.5|11710.5|11716.1|11712.1|11709.8|11705.8|159
1747356000000|2025-05-16 00:40:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|108
1747356300000|2025-05-16 00:45:00|11712.9|11708.9|11719.2|11715.2|11719.2|11715.2|11712.9|11708.9|146
1747356600000|2025-05-16 00:50:00|11716.1|11712.1|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|288
1747356900000|2025-05-16 00:55:00|11717.6|11713.6|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|60
1747357200000|2025-05-16 01:00:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|148
1747357500000|2025-05-16 01:05:00|11717.6|11713.6|11716.1|11712.1|11719.2|11715.2|11714.5|11710.5|136
1747357800000|2025-05-16 01:10:00|11712.9|11708.9|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|41
1747358100000|2025-05-16 01:15:00|||||||||11
1747358400000|2025-05-16 01:20:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|86
1747358700000|2025-05-16 01:25:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|114
1747359000000|2025-05-16 01:30:00|11708.3|11704.3|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|169
1747359300000|2025-05-16 01:35:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|150
1747359600000|2025-05-16 01:40:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|84
1747359900000|2025-05-16 01:45:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|280
1747360200000|2025-05-16 01:50:00|11714.5|11710.5|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|47
1747360500000|2025-05-16 01:55:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|148
1747360800000|2025-05-16 02:00:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|93
1747361100000|2025-05-16 02:05:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|113
1747361400000|2025-05-16 02:10:00|11708.3|11704.3|11716.1|11712.1|11716.1|11712.1|11706.7|11702.7|557
1747361700000|2025-05-16 02:15:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|80
1747362000000|2025-05-16 02:20:00|11706.7|11702.7|11706.7|11702.7|11708.3|11704.3|11706.7|11702.7|26
1747362300000|2025-05-16 02:25:00|11708.3|11704.3|11706.7|11702.7|11708.3|11704.3|11705.1|11701.1|331
1747362600000|2025-05-16 02:30:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|77
1747362900000|2025-05-16 02:35:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|57
1747363200000|2025-05-16 02:40:00|11708.3|11704.3|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|73
1747363500000|2025-05-16 02:45:00|||||||||56
1747363800000|2025-05-16 02:50:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|77
1747364100000|2025-05-16 02:55:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|81
1747364400000|2025-05-16 03:00:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|137
1747364700000|2025-05-16 03:05:00|11714.5|11710.5|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|116
1747365000000|2025-05-16 03:10:00|11714.5|11710.5|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|96
1747365300000|2025-05-16 03:15:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|130
1747365600000|2025-05-16 03:20:00|||||||||56
1747365900000|2025-05-16 03:25:00|11714.5|11710.5|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|147
1747366200000|2025-05-16 03:30:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|126
1747366500000|2025-05-16 03:35:00|||||||||24
1747366800000|2025-05-16 03:40:00|11714.5|11710.5|11716.1|11712.1|11716.1|11712.1|11714.5|11710.5|79
1747367100000|2025-05-16 03:45:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|120
1747367400000|2025-05-16 03:50:00|11709.8|11705.8|11712.9|11708.9|11714.5|11710.5|11709.8|11705.8|116
1747367700000|2025-05-16 03:55:00|||||||||3
1747368000000|2025-05-16 04:00:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|223
1747368300000|2025-05-16 04:05:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|171
1747368600000|2025-05-16 04:10:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|57
1747368900000|2025-05-16 04:15:00|11708.3|11704.3|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|35
1747369200000|2025-05-16 04:20:00|11711.4|11707.4|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|296
1747369500000|2025-05-16 04:25:00|11711.4|11707.4|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|25
1747369800000|2025-05-16 04:30:00|||||||||33
1747370100000|2025-05-16 04:35:00|11714.5|11710.5|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|82
1747370400000|2025-05-16 04:40:00|11714.5|11710.5|11712.9|11708.9|11714.5|11710.5|11712.9|11708.9|89
1747370700000|2025-05-16 04:45:00|||||||||13
1747371000000|2025-05-16 04:50:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|51
1747371300000|2025-05-16 04:55:00|||||||||4
1747371600000|2025-05-16 05:00:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|254
1747371900000|2025-05-16 05:05:00|||||||||8
1747372200000|2025-05-16 05:10:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|132
1747372500000|2025-05-16 05:15:00|||||||||23
1747372800000|2025-05-16 05:20:00|||||||||20
1747373100000|2025-05-16 05:25:00|||||||||28
1747373400000|2025-05-16 05:30:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|97
1747373700000|2025-05-16 05:35:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|134
1747374000000|2025-05-16 05:40:00|||||||||21
1747374300000|2025-05-16 05:45:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|129
1747374600000|2025-05-16 05:50:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|167
1747374900000|2025-05-16 05:55:00|||||||||74
1747375200000|2025-05-16 06:00:00|11717.6|11713.6|11722.3|11718.3|11722.3|11718.3|11717.6|11713.6|272
1747375500000|2025-05-16 06:05:00|11720.8|11716.8|11725.4|11721.4|11728.6|11724.6|11719.2|11715.2|646
1747375800000|2025-05-16 06:10:00|11722.3|11718.3|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|521
1747376100000|2025-05-16 06:15:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|406
1747376400000|2025-05-16 06:20:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|361
1747376700000|2025-05-16 06:25:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|253
1747377000000|2025-05-16 06:30:00|11736.4|11732.4|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|181
1747377300000|2025-05-16 06:35:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|271
1747377600000|2025-05-16 06:40:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|276
1747377900000|2025-05-16 06:45:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|297
1747378200000|2025-05-16 06:50:00|11745.8|11741.8|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|272
1747378500000|2025-05-16 06:55:00|11744.2|11740.2|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|213
1747378800000|2025-05-16 07:00:00|11747.3|11743.3|11737.9|11733.9|11747.3|11743.3|11737.9|11733.9|664
1747379100000|2025-05-16 07:05:00|11739.5|11735.5|11744.2|11740.2|11744.2|11740.2|11734.8|11730.8|627
1747379400000|2025-05-16 07:10:00|11742.6|11738.6|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|237
1747379700000|2025-05-16 07:15:00|11737.9|11733.9|11744.2|11740.2|11744.2|11740.2|11734.8|11730.8|472
1747380000000|2025-05-16 07:20:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|189
1747380300000|2025-05-16 07:25:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|425
1747380600000|2025-05-16 07:30:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|121
1747380900000|2025-05-16 07:35:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|321
1747381200000|2025-05-16 07:40:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|453
1747381500000|2025-05-16 07:45:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|148
1747381800000|2025-05-16 07:50:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|210
1747382100000|2025-05-16 07:55:00|11739.5|11735.5|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|148
1747382400000|2025-05-16 08:00:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|410
1747382700000|2025-05-16 08:05:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|525
1747383000000|2025-05-16 08:10:00|11728.6|11724.6|11737.9|11733.9|11737.9|11733.9|11728.6|11724.6|264
1747383300000|2025-05-16 08:15:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|237
1747383600000|2025-05-16 08:20:00|11736.4|11732.4|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|55
1747383900000|2025-05-16 08:25:00|11736.4|11732.4|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|44
1747384200000|2025-05-16 08:30:00|11731.7|11727.7|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|247
1747384500000|2025-05-16 08:35:00|11727|11723|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|85
1747384800000|2025-05-16 08:40:00|11733.3|11729.3|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|260
1747385100000|2025-05-16 08:45:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11736.4|11732.4|101
1747385400000|2025-05-16 08:50:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|230
1747385700000|2025-05-16 08:55:00|11736.4|11732.4|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|116
1747386000000|2025-05-16 09:00:00|11736.4|11732.4|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|113
1747386300000|2025-05-16 09:05:00|11736.4|11732.4|11731.7|11727.7|11736.4|11732.4|11731.7|11727.7|64
1747386600000|2025-05-16 09:10:00|11730.1|11726.1|11734.8|11730.8|11737.9|11733.9|11730.1|11726.1|49
1747386900000|2025-05-16 09:15:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|1662
1747387200000|2025-05-16 09:20:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|444
1747387500000|2025-05-16 09:25:00|||||||||113
1747387800000|2025-05-16 09:30:00|11744.2|11740.2|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|423
1747388100000|2025-05-16 09:35:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|595
1747388400000|2025-05-16 09:40:00|11755.1|11751.1|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|116
1747388700000|2025-05-16 09:45:00|||||||||263
1747389000000|2025-05-16 09:50:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|339
1747389300000|2025-05-16 09:55:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|101
1747389600000|2025-05-16 10:00:00|11747.3|11743.3|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|233
1747389900000|2025-05-16 10:05:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|219
1747390200000|2025-05-16 10:10:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|141
1747390500000|2025-05-16 10:15:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|147
1747390800000|2025-05-16 10:20:00|11750.4|11746.4|11748.9|11744.9|11750.4|11746.4|11747.3|11743.3|9820
1747391100000|2025-05-16 10:25:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|62
1747391400000|2025-05-16 10:30:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|255
1747391700000|2025-05-16 10:35:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11739.5|11735.5|188
1747392000000|2025-05-16 10:40:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|295
1747392300000|2025-05-16 10:45:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|425
1747392600000|2025-05-16 10:50:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|167
1747392900000|2025-05-16 10:55:00|11737.9|11733.9|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|199
1747393200000|2025-05-16 11:00:00|11736.4|11732.4|11744.2|11740.2|11747.3|11743.3|11736.4|11732.4|135
1747393500000|2025-05-16 11:05:00|11747.3|11743.3|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|472
1747393800000|2025-05-16 11:10:00|11747.3|11743.3|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|175
1747394100000|2025-05-16 11:15:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|207
1747394400000|2025-05-16 11:20:00|11755.1|11751.1|11766.1|11762.1|11766.1|11762.1|11753.6|11749.6|484
1747394700000|2025-05-16 11:25:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|247
1747395000000|2025-05-16 11:30:00|11766.1|11762.1|11759.8|11755.8|11767.6|11763.6|11759.8|11755.8|5642
1747395300000|2025-05-16 11:35:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|619
1747395600000|2025-05-16 11:40:00|11761.4|11757.4|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|241
1747395900000|2025-05-16 11:45:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|156
1747396200000|2025-05-16 11:50:00|11756.7|11752.7|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|469
1747396500000|2025-05-16 11:55:00|11753.6|11749.6|11759.8|11755.8|11759.8|11755.8|11750.4|11746.4|5864
1747396800000|2025-05-16 12:00:00|11756.7|11752.7|11753.6|11749.6|11759.8|11755.8|11747.3|11743.3|820
1747397100000|2025-05-16 12:05:00|11756.7|11752.7|11750.4|11746.4|11756.7|11752.7|11747.3|11743.3|455
1747397400000|2025-05-16 12:10:00|11747.3|11743.3|11756.7|11752.7|11756.7|11752.7|11747.3|11743.3|556
1747397700000|2025-05-16 12:15:00|11753.6|11749.6|11769.2|11765.2|11769.2|11765.2|11753.6|11749.6|484
1747398000000|2025-05-16 12:20:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|928
1747398300000|2025-05-16 12:25:00|11769.2|11765.2|11762.9|11758.9|11775.4|11771.4|11759.8|11755.8|1286
1747398600000|2025-05-16 12:30:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11747.3|11743.3|879
1747398900000|2025-05-16 12:35:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11753.6|11749.6|376
1747399200000|2025-05-16 12:40:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11759.8|11755.8|732
1747399500000|2025-05-16 12:45:00|11766.1|11762.1|11756.7|11752.7|11769.2|11765.2|11756.7|11752.7|559
1747399800000|2025-05-16 12:50:00|11753.6|11749.6|11759.8|11755.8|11759.8|11755.8|11747.3|11743.3|478
1747400100000|2025-05-16 12:55:00|11756.7|11752.7|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|582
1747400400000|2025-05-16 13:00:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11750.4|11746.4|652
1747400700000|2025-05-16 13:05:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11756.7|11752.7|380
1747401000000|2025-05-16 13:10:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|347
1747401300000|2025-05-16 13:15:00|11764.5|11760.5|11759.8|11755.8|11766.1|11762.1|11756.7|11752.7|516
1747401600000|2025-05-16 13:20:00|11756.7|11752.7|11762.9|11758.9|11762.9|11758.9|11756.7|11752.7|221
1747401900000|2025-05-16 13:25:00|11766.1|11762.1|11759.8|11755.8|11766.1|11762.1|11753.6|11749.6|1125
1747402200000|2025-05-16 13:30:00|11762.9|11758.9|11753.6|11749.6|11762.9|11758.9|11753.6|11749.6|599
1747402500000|2025-05-16 13:35:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11741.1|11737.1|2789
1747402800000|2025-05-16 13:40:00|11750.4|11746.4|11747.3|11743.3|11756.7|11752.7|11747.3|11743.3|13216
1747403100000|2025-05-16 13:45:00|11744.2|11740.2|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|885
1747403400000|2025-05-16 13:50:00|11747.3|11743.3|11744.2|11740.2|11753.6|11749.6|11741.1|11737.1|898
1747403700000|2025-05-16 13:55:00|11742.6|11738.6|11750.4|11746.4|11750.4|11746.4|11737.9|11733.9|1059
1747404000000|2025-05-16 14:00:00|11747.3|11743.3|11750.4|11746.4|11753.6|11749.6|11737.9|11733.9|1299
1747404300000|2025-05-16 14:05:00|11753.6|11749.6|11741.1|11737.1|11759.8|11755.8|11741.1|11737.1|1653
1747404600000|2025-05-16 14:10:00|11737.9|11733.9|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|797
1747404900000|2025-05-16 14:15:00|11737.9|11733.9|11734.8|11730.8|11741.1|11737.1|11731.7|11727.7|1614
1747405200000|2025-05-16 14:20:00|11737.9|11733.9|11731.7|11727.7|11741.1|11737.1|11728.6|11724.6|618
1747405500000|2025-05-16 14:25:00|11728.6|11724.6|11719.2|11715.2|11731.7|11727.7|11719.2|11715.2|1223
1747405800000|2025-05-16 14:30:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11709.8|11705.8|1324
1747406100000|2025-05-16 14:35:00|11716.1|11712.1|11703.6|11699.6|11719.2|11715.2|11703.6|11699.6|1316
1747406400000|2025-05-16 14:40:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|1588
1747406700000|2025-05-16 14:45:00|11697.3|11693.3|11691.1|11687.1|11700.4|11696.4|11687.9|11683.9|1329
1747407000000|2025-05-16 14:50:00|11694.2|11690.2|11678.6|11674.6|11694.2|11690.2|11678.6|11674.6|1503
1747407300000|2025-05-16 14:55:00|11675.4|11671.4|11684.8|11680.8|11684.8|11680.8|11669.2|11665.2|1844
1747407600000|2025-05-16 15:00:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|1596
1747407900000|2025-05-16 15:05:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|1335
1747408200000|2025-05-16 15:10:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|955
1747408500000|2025-05-16 15:15:00|11697.3|11693.3|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|444
1747408800000|2025-05-16 15:20:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|432
1747409100000|2025-05-16 15:25:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11691.1|11687.1|614
1747409400000|2025-05-16 15:30:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11687.9|11683.9|645
1747409700000|2025-05-16 15:35:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|443
1747410000000|2025-05-16 15:40:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|439
1747410300000|2025-05-16 15:45:00|11691.1|11687.1|11681.7|11677.7|11691.1|11687.1|11678.6|11674.6|705
1747410600000|2025-05-16 15:50:00|11678.6|11674.6|11675.4|11671.4|11684.8|11680.8|11675.4|11671.4|639
1747410900000|2025-05-16 15:55:00|11672.3|11668.3|11681.7|11677.7|11681.7|11677.7|11672.3|11668.3|487
1747411200000|2025-05-16 16:00:00|11680.1|11676.1|11694.2|11690.2|11709.8|11705.8|11678.6|11674.6|2289
1747411500000|2025-05-16 16:05:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|1000
1747411800000|2025-05-16 16:10:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11691.1|11687.1|707
1747412100000|2025-05-16 16:15:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|905
1747412400000|2025-05-16 16:20:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|679
1747412700000|2025-05-16 16:25:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|544
1747413000000|2025-05-16 16:30:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|335
1747413300000|2025-05-16 16:35:00|11692.6|11688.6|11684.8|11680.8|11694.2|11690.2|11684.8|11680.8|462
1747413600000|2025-05-16 16:40:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|218
1747413900000|2025-05-16 16:45:00|11678.6|11674.6|11684.8|11680.8|11687.9|11683.9|11678.6|11674.6|1310
1747414200000|2025-05-16 16:50:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|464
1747414500000|2025-05-16 16:55:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|482
1747414800000|2025-05-16 17:00:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|337
1747415100000|2025-05-16 17:05:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|156
1747415400000|2025-05-16 17:10:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|298
1747415700000|2025-05-16 17:15:00|11686.4|11682.4|11681.7|11677.7|11686.4|11682.4|11680.1|11676.1|481
1747416000000|2025-05-16 17:20:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|391
1747416300000|2025-05-16 17:25:00|11686.4|11682.4|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|278
1747416600000|2025-05-16 17:30:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|320
1747416900000|2025-05-16 17:35:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|324
1747417200000|2025-05-16 17:40:00|11689.5|11685.5|11684.8|11680.8|11689.5|11685.5|11684.8|11680.8|243
1747417500000|2025-05-16 17:45:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|239
1747417800000|2025-05-16 17:50:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|127
1747418100000|2025-05-16 17:55:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|285
1747418400000|2025-05-16 18:00:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|308
1747418700000|2025-05-16 18:05:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|259
1747419000000|2025-05-16 18:10:00|11691.1|11687.1|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|250
1747419300000|2025-05-16 18:15:00|11681.7|11677.7|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|695
1747419600000|2025-05-16 18:20:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|217
1747419900000|2025-05-16 18:25:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|287
1747420200000|2025-05-16 18:30:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|272
1747420500000|2025-05-16 18:35:00|11692.6|11688.6|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|587
1747420800000|2025-05-16 18:40:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|250
1747421100000|2025-05-16 18:45:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|239
1747421400000|2025-05-16 18:50:00|11691.1|11687.1|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|507
1747421700000|2025-05-16 18:55:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|1202
1747422000000|2025-05-16 19:00:00|11700.4|11696.4|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|1316
1747422300000|2025-05-16 19:05:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|295
1747422600000|2025-05-16 19:10:00|11705.1|11701.1|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|283
1747422900000|2025-05-16 19:15:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|179
1747423200000|2025-05-16 19:20:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|520
1747423500000|2025-05-16 19:25:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|148
1747423800000|2025-05-16 19:30:00|11700.4|11696.4|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|1040
1747424100000|2025-05-16 19:35:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|719
1747424400000|2025-05-16 19:40:00|11700.4|11696.4|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|714
1747424700000|2025-05-16 19:45:00|11706.7|11702.7|11700.4|11696.4|11706.7|11702.7|11697.3|11693.3|958
1747425000000|2025-05-16 19:50:00|11697.3|11693.3|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|1268
1747425300000|2025-05-16 19:55:00|11694.2|11690.2|11681.7|11677.7|11694.2|11690.2|11681.7|11677.7|2678
1747425600000|2025-05-16 20:00:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|1949
1747425900000|2025-05-16 20:05:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|411
1747426200000|2025-05-16 20:10:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|565
1747426500000|2025-05-16 20:15:00|11683.3|11679.3|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|424
1747427100000|2025-05-16 20:25:00|11684.8|11680.8|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|575
1747427400000|2025-05-16 20:30:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|289
1747427700000|2025-05-16 20:35:00|||||||||8
1747428000000|2025-05-16 20:40:00|11681.7|11677.7|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|685
1747428300000|2025-05-16 20:45:00|11675.4|11671.4|11647.3|11643.3|11678.6|11674.6|11647.3|11643.3|1565
1747428600000|2025-05-16 20:50:00|11644.2|11640.2|11603.6|11599.6|11647.3|11643.3|11600.4|11596.4|4280
1747428900000|2025-05-16 20:55:00|11606.7|11602.7|11600.4|11596.4|11606.7|11602.7|11575.4|11571.4|1939
1747605600000|2025-05-18 22:00:00|11548.9|11544.9|11584.8|11580.8|11587.9|11583.9|11542.6|11538.6|1346
1747605900000|2025-05-18 22:05:00|11586.4|11582.4|11575.4|11571.4|11591.1|11587.1|11572.3|11568.3|696
1747606200000|2025-05-18 22:10:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11569.2|11565.2|581
1747606500000|2025-05-18 22:15:00|11577|11573|11577|11573|11578.6|11574.6|11566.1|11562.1|340
1747606800000|2025-05-18 22:20:00|11578.6|11574.6|11569.2|11565.2|11581.7|11577.7|11566.1|11562.1|492
1747607100000|2025-05-18 22:25:00|11566.1|11562.1|11569.2|11565.2|11572.3|11568.3|11559.8|11555.8|267
1747607400000|2025-05-18 22:30:00|11570.8|11566.8|11584.8|11580.8|11587.9|11583.9|11570.8|11566.8|381
1747607700000|2025-05-18 22:35:00|11587.9|11583.9|11569.2|11565.2|11587.9|11583.9|11569.2|11565.2|460
1747608000000|2025-05-18 22:40:00|11566.1|11562.1|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|341
1747608300000|2025-05-18 22:45:00|11566.1|11562.1|11559.8|11555.8|11566.1|11562.1|11556.7|11552.7|749
1747608600000|2025-05-18 22:50:00|11562.9|11558.9|11553.6|11549.6|11566.1|11562.1|11553.6|11549.6|376
1747608900000|2025-05-18 22:55:00|11556.7|11552.7|11559.8|11555.8|11566.1|11562.1|11556.7|11552.7|245
1747609200000|2025-05-18 23:00:00|11556.7|11552.7|11550.4|11546.4|11556.7|11552.7|11547.3|11543.3|315
1747609500000|2025-05-18 23:05:00|11553.6|11549.6|11566.1|11562.1|11566.1|11562.1|11550.4|11546.4|207
1747609800000|2025-05-18 23:10:00|11567.6|11563.6|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|123
1747610100000|2025-05-18 23:15:00|11566.1|11562.1|11575.4|11571.4|11575.4|11571.4|11566.1|11562.1|106
1747610400000|2025-05-18 23:20:00|||||||||27
1747610700000|2025-05-18 23:25:00|11572.3|11568.3|11562.9|11558.9|11572.3|11568.3|11562.9|11558.9|85
1747611000000|2025-05-18 23:30:00|11561.4|11557.4|11556.7|11552.7|11566.1|11562.1|11556.7|11552.7|135
1747611300000|2025-05-18 23:35:00|11559.8|11555.8|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|352
1747611600000|2025-05-18 23:40:00|11566.1|11562.1|11575.4|11571.4|11578.6|11574.6|11566.1|11562.1|511
1747611900000|2025-05-18 23:45:00|11578.6|11574.6|11566.1|11562.1|11578.6|11574.6|11566.1|11562.1|201
1747612200000|2025-05-18 23:50:00|11569.2|11565.2|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|160
1747612500000|2025-05-18 23:55:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|33
1747612800000|2025-05-19 00:00:00|11572.3|11568.3|11584.8|11580.8|11587.9|11583.9|11572.3|11568.3|450
1747613100000|2025-05-19 00:05:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|310
1747613400000|2025-05-19 00:10:00|11584.8|11580.8|11577|11573|11584.8|11580.8|11575.4|11571.4|203
1747613700000|2025-05-19 00:15:00|11575.4|11571.4|11591.1|11587.1|11594.2|11590.2|11575.4|11571.4|389
1747614000000|2025-05-19 00:20:00|11592.6|11588.6|11592.6|11588.6|11600.4|11596.4|11591.1|11587.1|260
1747614300000|2025-05-19 00:25:00|11591.1|11587.1|11586.4|11582.4|11594.2|11590.2|11584.8|11580.8|165
1747614600000|2025-05-19 00:30:00|11584.8|11580.8|11578.6|11574.6|11587.9|11583.9|11578.6|11574.6|191
1747614900000|2025-05-19 00:35:00|11575.4|11571.4|11569.2|11565.2|11575.4|11571.4|11566.1|11562.1|182
1747615200000|2025-05-19 00:40:00|11566.1|11562.1|11559.8|11555.8|11566.1|11562.1|11559.8|11555.8|277
1747615500000|2025-05-19 00:45:00|11556.7|11552.7|11556.7|11552.7|11566.1|11562.1|11556.7|11552.7|288
1747615800000|2025-05-19 00:50:00|11555.1|11551.1|11550.4|11546.4|11556.7|11552.7|11550.4|11546.4|327
1747616100000|2025-05-19 00:55:00|11552|11548|11559.8|11555.8|11559.8|11555.8|11547.3|11543.3|310
1747616400000|2025-05-19 01:00:00|11556.7|11552.7|11566.1|11562.1|11566.1|11562.1|11556.7|11552.7|172
1747616700000|2025-05-19 01:05:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|148
1747617000000|2025-05-19 01:10:00|11564.5|11560.5|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|120
1747617300000|2025-05-19 01:15:00|11564.5|11560.5|11559.8|11555.8|11564.5|11560.5|11556.7|11552.7|231
1747617600000|2025-05-19 01:20:00|11562.9|11558.9|11573.9|11569.9|11575.4|11571.4|11556.7|11552.7|484
1747617900000|2025-05-19 01:25:00|11572.3|11568.3|11584.8|11580.8|11584.8|11580.8|11572.3|11568.3|380
1747618200000|2025-05-19 01:30:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|125
1747618500000|2025-05-19 01:35:00|11580.1|11576.1|11572.3|11568.3|11580.1|11576.1|11572.3|11568.3|216
1747618800000|2025-05-19 01:40:00|11573.9|11569.9|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|156
1747619100000|2025-05-19 01:45:00|11572.3|11568.3|11566.1|11562.1|11575.4|11571.4|11564.5|11560.5|323
1747619400000|2025-05-19 01:50:00|11562.9|11558.9|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|85
1747619700000|2025-05-19 01:55:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|178
1747620000000|2025-05-19 02:00:00|11555.1|11551.1|11550.4|11546.4|11556.7|11552.7|11547.3|11543.3|477
1747620300000|2025-05-19 02:05:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11547.3|11543.3|216
1747620600000|2025-05-19 02:10:00|11556.7|11552.7|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|109
1747620900000|2025-05-19 02:15:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|83
1747621200000|2025-05-19 02:20:00|11562.9|11558.9|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|138
1747621500000|2025-05-19 02:25:00|11567.6|11563.6|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|102
1747621800000|2025-05-19 02:30:00|11567.6|11563.6|11562.9|11558.9|11572.3|11568.3|11562.9|11558.9|167
1747622100000|2025-05-19 02:35:00|11566.1|11562.1|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|170
1747622400000|2025-05-19 02:40:00|11567.6|11563.6|11556.7|11552.7|11567.6|11563.6|11556.7|11552.7|155
1747622700000|2025-05-19 02:45:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|299
1747623000000|2025-05-19 02:50:00|11559.8|11555.8|11547.3|11543.3|11559.8|11555.8|11544.2|11540.2|168
1747623300000|2025-05-19 02:55:00|11544.2|11540.2|11534.8|11530.8|11544.2|11540.2|11531.7|11527.7|719
1747623600000|2025-05-19 03:00:00|11531.7|11527.7|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|296
1747623900000|2025-05-19 03:05:00|11534.8|11530.8|11534.8|11530.8|11541.1|11537.1|11534.8|11530.8|222
1747624200000|2025-05-19 03:10:00|11531.7|11527.7|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|477
1747624500000|2025-05-19 03:15:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|298
1747624800000|2025-05-19 03:20:00|11527|11523|11528.6|11524.6|11528.6|11524.6|11527|11523|48
1747625100000|2025-05-19 03:25:00|11525.4|11521.4|11527|11523|11528.6|11524.6|11525.4|11521.4|178
1747625400000|2025-05-19 03:30:00|11525.4|11521.4|11522.3|11518.3|11534.8|11530.8|11522.3|11518.3|408
1747625700000|2025-05-19 03:35:00|11525.4|11521.4|11519.2|11515.2|11525.4|11521.4|11519.2|11515.2|373
1747626000000|2025-05-19 03:40:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|269
1747626300000|2025-05-19 03:45:00|11509.8|11505.8|11506.7|11502.7|11512.9|11508.9|11506.7|11502.7|579
1747626600000|2025-05-19 03:50:00|11509.8|11505.8|11506.7|11502.7|11512.9|11508.9|11503.6|11499.6|423
1747626900000|2025-05-19 03:55:00|11503.6|11499.6|11512.9|11508.9|11512.9|11508.9|11503.6|11499.6|427
1747627200000|2025-05-19 04:00:00|11516.1|11512.1|11509.8|11505.8|11516.1|11512.1|11509.8|11505.8|257
1747627500000|2025-05-19 04:05:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|117
1747627800000|2025-05-19 04:10:00|11514.5|11510.5|11509.8|11505.8|11516.1|11512.1|11509.8|11505.8|185
1747628100000|2025-05-19 04:15:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|120
1747628400000|2025-05-19 04:20:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|119
1747628700000|2025-05-19 04:25:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|204
1747629000000|2025-05-19 04:30:00|||||||||12
1747629300000|2025-05-19 04:35:00|11509.8|11505.8|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|109
1747629600000|2025-05-19 04:40:00|||||||||13
1747629900000|2025-05-19 04:45:00|11511.4|11507.4|11500.4|11496.4|11511.4|11507.4|11500.4|11496.4|270
1747630200000|2025-05-19 04:50:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|199
1747630500000|2025-05-19 04:55:00|11506.7|11502.7|11509.8|11505.8|11516.1|11512.1|11506.7|11502.7|419
1747630800000|2025-05-19 05:00:00|11511.4|11507.4|11525.4|11521.4|11525.4|11521.4|11509.8|11505.8|311
1747631100000|2025-05-19 05:05:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|157
1747631400000|2025-05-19 05:10:00|11516.1|11512.1|11525.4|11521.4|11525.4|11521.4|11516.1|11512.1|500
1747631700000|2025-05-19 05:15:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|383
1747632000000|2025-05-19 05:20:00|11527|11523|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|143
1747632300000|2025-05-19 05:25:00|11522.3|11518.3|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|210
1747632600000|2025-05-19 05:30:00|11523.9|11519.9|11528.6|11524.6|11528.6|11524.6|11522.3|11518.3|256
1747632900000|2025-05-19 05:35:00|11530.1|11526.1|11534.8|11530.8|11537.9|11533.9|11528.6|11524.6|237
1747633200000|2025-05-19 05:40:00|11531.7|11527.7|11528.6|11524.6|11534.8|11530.8|11528.6|11524.6|191
1747633500000|2025-05-19 05:45:00|11525.4|11521.4|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|256
1747633800000|2025-05-19 05:50:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|270
1747634100000|2025-05-19 05:55:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|268
1747634400000|2025-05-19 06:00:00|11519.2|11515.2|11519.2|11515.2|11525.4|11521.4|11519.2|11515.2|389
1747634700000|2025-05-19 06:05:00|11516.1|11512.1|11500.4|11496.4|11519.2|11515.2|11497.3|11493.3|416
1747635000000|2025-05-19 06:10:00|11498.9|11494.9|11487.9|11483.9|11500.4|11496.4|11484.8|11480.8|774
1747635300000|2025-05-19 06:15:00|11484.8|11480.8|11494.2|11490.2|11494.2|11490.2|11478.6|11474.6|776
1747635600000|2025-05-19 06:20:00|11497.3|11493.3|11506.7|11502.7|11512.9|11508.9|11497.3|11493.3|609
1747635900000|2025-05-19 06:25:00|11503.6|11499.6|11497.3|11493.3|11506.7|11502.7|11497.3|11493.3|464
1747636200000|2025-05-19 06:30:00|11494.2|11490.2|11500.4|11496.4|11503.6|11499.6|11494.2|11490.2|510
1747636500000|2025-05-19 06:35:00|11497.3|11493.3|11497.3|11493.3|11503.6|11499.6|11494.2|11490.2|662
1747636800000|2025-05-19 06:40:00|11500.4|11496.4|11503.6|11499.6|11503.6|11499.6|11497.3|11493.3|477
1747637100000|2025-05-19 06:45:00|11506.7|11502.7|11494.2|11490.2|11509.8|11505.8|11494.2|11490.2|675
1747637400000|2025-05-19 06:50:00|11491.1|11487.1|11481.7|11477.7|11494.2|11490.2|11475.4|11471.4|980
1747637700000|2025-05-19 06:55:00|11484.8|11480.8|11500.4|11496.4|11500.4|11496.4|11484.8|11480.8|1163
1747638000000|2025-05-19 07:00:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11494.2|11490.2|636
1747638300000|2025-05-19 07:05:00|11503.6|11499.6|11487.9|11483.9|11503.6|11499.6|11484.8|11480.8|430
1747638600000|2025-05-19 07:10:00|11491.1|11487.1|11506.7|11502.7|11506.7|11502.7|11487.9|11483.9|825
1747638900000|2025-05-19 07:15:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11497.3|11493.3|613
1747639200000|2025-05-19 07:20:00|11503.6|11499.6|11511.4|11507.4|11512.9|11508.9|11500.4|11496.4|779
1747639500000|2025-05-19 07:25:00|11512.9|11508.9|11509.8|11505.8|11519.2|11515.2|11503.6|11499.6|921
1747639800000|2025-05-19 07:30:00|11508.3|11504.3|11506.7|11502.7|11519.2|11515.2|11506.7|11502.7|939
1747640100000|2025-05-19 07:35:00|11503.6|11499.6|11506.7|11502.7|11509.8|11505.8|11500.4|11496.4|767
1747640400000|2025-05-19 07:40:00|11505.1|11501.1|11509.8|11505.8|11516.1|11512.1|11505.1|11501.1|432
1747640700000|2025-05-19 07:45:00|11512.9|11508.9|11506.7|11502.7|11512.9|11508.9|11503.6|11499.6|342
1747641000000|2025-05-19 07:50:00|11503.6|11499.6|11500.4|11496.4|11503.6|11499.6|11500.4|11496.4|309
1747641300000|2025-05-19 07:55:00|11503.6|11499.6|11494.2|11490.2|11506.7|11502.7|11494.2|11490.2|550
1747641600000|2025-05-19 08:00:00|11497.3|11493.3|11500.4|11496.4|11503.6|11499.6|11492.6|11488.6|484
1747641900000|2025-05-19 08:05:00|11503.6|11499.6|11497.3|11493.3|11506.7|11502.7|11495.8|11491.8|585
1747642200000|2025-05-19 08:10:00|11495.8|11491.8|11487.9|11483.9|11495.8|11491.8|11484.8|11480.8|829
1747642500000|2025-05-19 08:15:00|11491.1|11487.1|11494.2|11490.2|11497.3|11493.3|11491.1|11487.1|927
1747642800000|2025-05-19 08:20:00|11497.3|11493.3|11491.1|11487.1|11500.4|11496.4|11491.1|11487.1|506
1747643100000|2025-05-19 08:25:00|11487.9|11483.9|11478.6|11474.6|11491.1|11487.1|11477|11473|779
1747643400000|2025-05-19 08:30:00|11475.4|11471.4|11472.3|11468.3|11478.6|11474.6|11462.9|11458.9|1924
1747643700000|2025-05-19 08:35:00|11475.4|11471.4|11466.1|11462.1|11475.4|11471.4|11466.1|11462.1|931
1747644000000|2025-05-19 08:40:00|11462.9|11458.9|11466.1|11462.1|11469.2|11465.2|11459.8|11455.8|2195
1747644300000|2025-05-19 08:45:00|11462.9|11458.9|11462.9|11458.9|11469.2|11465.2|11462.9|11458.9|718
1747644600000|2025-05-19 08:50:00|11459.8|11455.8|11462.9|11458.9|11466.1|11462.1|11456.7|11452.7|1529
1747644900000|2025-05-19 08:55:00|11466.1|11462.1|11469.2|11465.2|11469.2|11465.2|11462.9|11458.9|705
1747645200000|2025-05-19 09:00:00|11472.3|11468.3|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|645
1747645500000|2025-05-19 09:05:00|11469.2|11465.2|11472.3|11468.3|11472.3|11468.3|11466.1|11462.1|795
1747645800000|2025-05-19 09:10:00|11469.2|11465.2|11462.9|11458.9|11472.3|11468.3|11461.4|11457.4|2381
1747646100000|2025-05-19 09:15:00|11459.8|11455.8|11459.8|11455.8|11466.1|11462.1|11456.7|11452.7|821
1747646400000|2025-05-19 09:20:00|11458.3|11454.3|11450.4|11446.4|11459.8|11455.8|11450.4|11446.4|902
1747646700000|2025-05-19 09:25:00|11453.6|11449.6|11462.9|11458.9|11462.9|11458.9|11453.6|11449.6|563
1747647000000|2025-05-19 09:30:00|11466.1|11462.1|11456.7|11452.7|11475.4|11471.4|11456.7|11452.7|613
1747647300000|2025-05-19 09:35:00|11459.8|11455.8|11459.8|11455.8|11466.1|11462.1|11456.7|11452.7|565
1747647600000|2025-05-19 09:40:00|11462.9|11458.9|11462.9|11458.9|11466.1|11462.1|11459.8|11455.8|445
1747647900000|2025-05-19 09:45:00|11459.8|11455.8|11462.9|11458.9|11462.9|11458.9|11459.8|11455.8|350
1747648200000|2025-05-19 09:50:00|11466.1|11462.1|11459.8|11455.8|11466.1|11462.1|11459.8|11455.8|146
1747648500000|2025-05-19 09:55:00|11462.9|11458.9|11462.9|11458.9|11466.1|11462.1|11459.8|11455.8|210
1747648800000|2025-05-19 10:00:00|11459.8|11455.8|11462.9|11458.9|11466.1|11462.1|11459.8|11455.8|277
1747649100000|2025-05-19 10:05:00|11466.1|11462.1|11462.9|11458.9|11469.2|11465.2|11459.8|11455.8|399
1747649400000|2025-05-19 10:10:00|11459.8|11455.8|11456.7|11452.7|11462.9|11458.9|11456.7|11452.7|254
1747649700000|2025-05-19 10:15:00|11459.8|11455.8|11459.8|11455.8|11459.8|11455.8|11456.7|11452.7|481
1747650000000|2025-05-19 10:20:00|11461.4|11457.4|11469.2|11465.2|11469.2|11465.2|11459.8|11455.8|585
1747650300000|2025-05-19 10:25:00|11466.1|11462.1|11472.3|11468.3|11472.3|11468.3|11466.1|11462.1|691
1747650600000|2025-05-19 10:30:00|11469.2|11465.2|11469.2|11465.2|11472.3|11468.3|11466.1|11462.1|436
1747650900000|2025-05-19 10:35:00|11472.3|11468.3|11466.1|11462.1|11472.3|11468.3|11462.9|11458.9|376
1747651200000|2025-05-19 10:40:00|11464.5|11460.5|11459.8|11455.8|11466.1|11462.1|11459.8|11455.8|208
1747651500000|2025-05-19 10:45:00|11456.7|11452.7|11456.7|11452.7|11462.9|11458.9|11456.7|11452.7|1020
1747651800000|2025-05-19 10:50:00|11458.3|11454.3|11459.8|11455.8|11461.4|11457.4|11456.7|11452.7|434
1747652100000|2025-05-19 10:55:00|11456.7|11452.7|11456.7|11452.7|11459.8|11455.8|11456.7|11452.7|345
1747652400000|2025-05-19 11:00:00|11459.8|11455.8|11459.8|11455.8|11459.8|11455.8|11456.7|11452.7|608
1747652700000|2025-05-19 11:05:00|11462.9|11458.9|11466.1|11462.1|11466.1|11462.1|11462.9|11458.9|490
1747653000000|2025-05-19 11:10:00|11469.2|11465.2|11459.8|11455.8|11469.2|11465.2|11459.8|11455.8|597
1747653300000|2025-05-19 11:15:00|11462.9|11458.9|11469.2|11465.2|11469.2|11465.2|11462.9|11458.9|362
1747653600000|2025-05-19 11:20:00|11466.1|11462.1|11450.4|11446.4|11466.1|11462.1|11447.3|11443.3|1036
1747653900000|2025-05-19 11:25:00|11447.3|11443.3|11456.7|11452.7|11459.8|11455.8|11444.2|11440.2|1490
1747654200000|2025-05-19 11:30:00|11453.6|11449.6|11456.7|11452.7|11459.8|11455.8|11450.4|11446.4|755
1747654500000|2025-05-19 11:35:00|11455.1|11451.1|11456.7|11452.7|11456.7|11452.7|11450.4|11446.4|712
1747654800000|2025-05-19 11:40:00|11459.8|11455.8|11459.8|11455.8|11461.4|11457.4|11456.7|11452.7|946
1747655100000|2025-05-19 11:45:00|11462.9|11458.9|11459.8|11455.8|11462.9|11458.9|11456.7|11452.7|1854
1747655400000|2025-05-19 11:50:00|11456.7|11452.7|11469.2|11465.2|11472.3|11468.3|11456.7|11452.7|1361
1747655700000|2025-05-19 11:55:00|11466.1|11462.1|11472.3|11468.3|11475.4|11471.4|11462.9|11458.9|2310
1747656000000|2025-05-19 12:00:00|11469.2|11465.2|11478.6|11474.6|11481.7|11477.7|11469.2|11465.2|1895
1747656300000|2025-05-19 12:05:00|11481.7|11477.7|11487.9|11483.9|11491.1|11487.1|11481.7|11477.7|1347
1747656600000|2025-05-19 12:10:00|11491.1|11487.1|11487.9|11483.9|11494.2|11490.2|11484.8|11480.8|1367
1747656900000|2025-05-19 12:15:00|11489.5|11485.5|11472.3|11468.3|11494.2|11490.2|11469.2|11465.2|1574
1747657200000|2025-05-19 12:20:00|11469.2|11465.2|11466.1|11462.1|11478.6|11474.6|11459.8|11455.8|1483
1747657500000|2025-05-19 12:25:00|11462.9|11458.9|11466.1|11462.1|11472.3|11468.3|11459.8|11455.8|1284
1747657800000|2025-05-19 12:30:00|11462.9|11458.9|11444.2|11440.2|11466.1|11462.1|11434.8|11430.8|3316
1747658100000|2025-05-19 12:35:00|11447.3|11443.3|11453.6|11449.6|11453.6|11449.6|11444.2|11440.2|1785
1747658400000|2025-05-19 12:40:00|11456.7|11452.7|11456.7|11452.7|11462.9|11458.9|11456.7|11452.7|1298
1747658700000|2025-05-19 12:45:00|11455.1|11451.1|11450.4|11446.4|11456.7|11452.7|11441.1|11437.1|1954
1747659000000|2025-05-19 12:50:00|11447.3|11443.3|11441.1|11437.1|11450.4|11446.4|11441.1|11437.1|1200
1747659300000|2025-05-19 12:55:00|11444.2|11440.2|11447.3|11443.3|11453.6|11449.6|11444.2|11440.2|1321
1747659600000|2025-05-19 13:00:00|11444.2|11440.2|11441.1|11437.1|11444.2|11440.2|11434.8|11430.8|1873
1747659900000|2025-05-19 13:05:00|11444.2|11440.2|11453.6|11449.6|11453.6|11449.6|11441.1|11437.1|1136
1747660200000|2025-05-19 13:10:00|11456.7|11452.7|11462.9|11458.9|11466.1|11462.1|11453.6|11449.6|963
1747660500000|2025-05-19 13:15:00|11466.1|11462.1|11472.3|11468.3|11475.4|11471.4|11462.9|11458.9|2081
1747660800000|2025-05-19 13:20:00|11469.2|11465.2|11478.6|11474.6|11478.6|11474.6|11469.2|11465.2|2024
1747661100000|2025-05-19 13:25:00|11481.7|11477.7|11491.1|11487.1|11491.1|11487.1|11481.7|11477.7|1307
1747661400000|2025-05-19 13:30:00|11487.9|11483.9|11492.6|11488.6|11497.3|11493.3|11481.7|11477.7|1844
1747661700000|2025-05-19 13:35:00|11491.1|11487.1|11512.9|11508.9|11516.1|11512.1|11491.1|11487.1|1399
1747662000000|2025-05-19 13:40:00|11516.1|11512.1|11512.9|11508.9|11531.7|11527.7|11509.8|11505.8|3147
1747662300000|2025-05-19 13:45:00|11509.8|11505.8|11503.6|11499.6|11512.9|11508.9|11497.3|11493.3|2410
1747662600000|2025-05-19 13:50:00|11506.7|11502.7|11519.2|11515.2|11519.2|11515.2|11503.6|11499.6|1542
1747662900000|2025-05-19 13:55:00|11512.9|11508.9|11519.2|11515.2|11525.4|11521.4|11512.9|11508.9|870
1747663200000|2025-05-19 14:00:00|11522.3|11518.3|11512.9|11508.9|11522.3|11518.3|11509.8|11505.8|945
1747663500000|2025-05-19 14:05:00|11509.8|11505.8|11516.1|11512.1|11516.1|11512.1|11503.6|11499.6|911
1747663800000|2025-05-19 14:10:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11509.8|11505.8|1000
1747664100000|2025-05-19 14:15:00|11516.1|11512.1|11531.7|11527.7|11531.7|11527.7|11516.1|11512.1|1227
1747664400000|2025-05-19 14:20:00|11528.6|11524.6|11525.4|11521.4|11534.8|11530.8|11522.3|11518.3|2024
1747664700000|2025-05-19 14:25:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|937
1747665000000|2025-05-19 14:30:00|11534.8|11530.8|11528.6|11524.6|11544.2|11540.2|11528.6|11524.6|3288
1747665300000|2025-05-19 14:35:00|11531.7|11527.7|11541.1|11537.1|11541.1|11537.1|11528.6|11524.6|1411
1747665600000|2025-05-19 14:40:00|11537.9|11533.9|11544.2|11540.2|11547.3|11543.3|11537.9|11533.9|1663
1747665900000|2025-05-19 14:45:00|11547.3|11543.3|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|1443
1747666200000|2025-05-19 14:50:00|11553.6|11549.6|11559.8|11555.8|11562.9|11558.9|11553.6|11549.6|1594
1747666500000|2025-05-19 14:55:00|11562.9|11558.9|11553.6|11549.6|11569.2|11565.2|11553.6|11549.6|2733
1747666800000|2025-05-19 15:00:00|11556.7|11552.7|11566.1|11562.1|11566.1|11562.1|11553.6|11549.6|1557
1747667100000|2025-05-19 15:05:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|1333
1747667400000|2025-05-19 15:10:00|11566.1|11562.1|11575.4|11571.4|11578.6|11574.6|11562.9|11558.9|1961
1747667700000|2025-05-19 15:15:00|11572.3|11568.3|11584.8|11580.8|11584.8|11580.8|11572.3|11568.3|1000
1747668000000|2025-05-19 15:20:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|603
1747668300000|2025-05-19 15:25:00|11587.9|11583.9|11572.3|11568.3|11587.9|11583.9|11572.3|11568.3|1317
1747668600000|2025-05-19 15:30:00|11575.4|11571.4|11566.1|11562.1|11578.6|11574.6|11566.1|11562.1|909
1747668900000|2025-05-19 15:35:00|11569.2|11565.2|11575.4|11571.4|11575.4|11571.4|11566.1|11562.1|2632
1747669200000|2025-05-19 15:40:00|11572.3|11568.3|11572.3|11568.3|11581.7|11577.7|11572.3|11568.3|2186
1747669500000|2025-05-19 15:45:00|11575.4|11571.4|11562.9|11558.9|11575.4|11571.4|11562.9|11558.9|1433
1747669800000|2025-05-19 15:50:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|1143
1747670100000|2025-05-19 15:55:00|11562.9|11558.9|11569.2|11565.2|11572.3|11568.3|11559.8|11555.8|1201
1747670400000|2025-05-19 16:00:00|11566.1|11562.1|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|451
1747670700000|2025-05-19 16:05:00|11569.2|11565.2|11575.4|11571.4|11578.6|11574.6|11566.1|11562.1|1003
1747671000000|2025-05-19 16:10:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|640
1747671300000|2025-05-19 16:15:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|117
1747671600000|2025-05-19 16:20:00|11578.6|11574.6|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|649
1747671900000|2025-05-19 16:25:00|11575.4|11571.4|11591.1|11587.1|11591.1|11587.1|11575.4|11571.4|1240
1747672200000|2025-05-19 16:30:00|11594.2|11590.2|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|1510
1747672500000|2025-05-19 16:35:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|624
1747672800000|2025-05-19 16:40:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|495
1747673100000|2025-05-19 16:45:00|11591.1|11587.1|11597.3|11593.3|11600.4|11596.4|11591.1|11587.1|620
1747673400000|2025-05-19 16:50:00|11600.4|11596.4|11600.4|11596.4|11612.9|11608.9|11600.4|11596.4|2188
1747673700000|2025-05-19 16:55:00|11597.3|11593.3|11594.2|11590.2|11600.4|11596.4|11592.6|11588.6|1473
1747674000000|2025-05-19 17:00:00|11597.3|11593.3|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|1310
1747674300000|2025-05-19 17:05:00|11597.3|11593.3|11591.1|11587.1|11597.3|11593.3|11587.9|11583.9|941
1747674600000|2025-05-19 17:10:00|11587.9|11583.9|11575.4|11571.4|11591.1|11587.1|11569.2|11565.2|3510
1747674900000|2025-05-19 17:15:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|898
1747675200000|2025-05-19 17:20:00|11578.6|11574.6|11575.4|11571.4|11581.7|11577.7|11572.3|11568.3|1453
1747675500000|2025-05-19 17:25:00|11572.3|11568.3|11606.7|11602.7|11609.8|11605.8|11572.3|11568.3|2848
1747675800000|2025-05-19 17:30:00|11603.6|11599.6|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|1058
1747676100000|2025-05-19 17:35:00|11608.3|11604.3|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|1185
1747676400000|2025-05-19 17:40:00|11603.6|11599.6|11603.6|11599.6|11616.1|11612.1|11600.4|11596.4|2099
1747676700000|2025-05-19 17:45:00|11606.7|11602.7|11600.4|11596.4|11606.7|11602.7|11591.1|11587.1|1204
1747677000000|2025-05-19 17:50:00|11598.9|11594.9|11597.3|11593.3|11600.4|11596.4|11587.9|11583.9|846
1747677300000|2025-05-19 17:55:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|603
1747677600000|2025-05-19 18:00:00|11600.4|11596.4|11587.9|11583.9|11603.6|11599.6|11584.8|11580.8|968
1747677900000|2025-05-19 18:05:00|11589.5|11585.5|11594.2|11590.2|11594.2|11590.2|11581.7|11577.7|2039
1747678200000|2025-05-19 18:10:00|11597.3|11593.3|11594.2|11590.2|11600.4|11596.4|11591.1|11587.1|2208
1747678500000|2025-05-19 18:15:00|11597.3|11593.3|11603.6|11599.6|11609.8|11605.8|11597.3|11593.3|1259
1747678800000|2025-05-19 18:20:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|1088
1747679100000|2025-05-19 18:25:00|11603.6|11599.6|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|413
1747679400000|2025-05-19 18:30:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11602|11598|364
1747679700000|2025-05-19 18:35:00|11606.7|11602.7|11612.9|11608.9|11612.9|11608.9|11603.6|11599.6|400
1747680000000|2025-05-19 18:40:00|11616.1|11612.1|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|970
1747680300000|2025-05-19 18:45:00|11619.2|11615.2|11619.2|11615.2|11625.4|11621.4|11616.1|11612.1|1363
1747680600000|2025-05-19 18:50:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|260
1747680900000|2025-05-19 18:55:00|11616.1|11612.1|11612.9|11608.9|11616.1|11612.1|11609.8|11605.8|1775
1747681200000|2025-05-19 19:00:00|11616.1|11612.1|11622.3|11618.3|11622.3|11618.3|11612.9|11608.9|1367
1747681500000|2025-05-19 19:05:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|1333
1747681800000|2025-05-19 19:10:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|1111
1747682100000|2025-05-19 19:15:00|11636.4|11632.4|11650.4|11646.4|11653.6|11649.6|11634.8|11630.8|1991
1747682400000|2025-05-19 19:20:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|998
1747682700000|2025-05-19 19:25:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|679
1747683000000|2025-05-19 19:30:00|11644.2|11640.2|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|652
1747683300000|2025-05-19 19:35:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|636
1747683600000|2025-05-19 19:40:00|11641.1|11637.1|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|260
1747683900000|2025-05-19 19:45:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|287
1747684200000|2025-05-19 19:50:00|11641.1|11637.1|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|905
1747684500000|2025-05-19 19:55:00|11650.4|11646.4|11641.1|11637.1|11653.6|11649.6|11641.1|11637.1|2692
1747684800000|2025-05-19 20:00:00|11647.3|11643.3|11656.7|11652.7|11656.7|11652.7|11647.3|11643.3|2729
1747685100000|2025-05-19 20:05:00|11659.8|11655.8|11666.1|11662.1|11669.2|11665.2|11659.8|11655.8|2080
1747685400000|2025-05-19 20:10:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|2003
1747685700000|2025-05-19 20:15:00|11678.6|11674.6|11675.4|11671.4|11681.7|11677.7|11672.3|11668.3|1676
1747686000000|2025-05-19 20:20:00|11672.3|11668.3|11666.1|11662.1|11675.4|11671.4|11666.1|11662.1|432
1747686300000|2025-05-19 20:25:00|11667.6|11663.6|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|618
1747686600000|2025-05-19 20:30:00|11669.2|11665.2|11675.4|11671.4|11677|11673|11666.1|11662.1|1182
1747686900000|2025-05-19 20:35:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|522
1747687200000|2025-05-19 20:40:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|438
1747687500000|2025-05-19 20:45:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|290
1747687800000|2025-05-19 20:50:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|586
1747688100000|2025-05-19 20:55:00|11680.1|11676.1|11678.6|11674.6|11681.7|11677.7|11672.3|11668.3|458
1747692000000|2025-05-19 22:00:00|11675.4|11671.4|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|255
1747692300000|2025-05-19 22:05:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|70
1747692600000|2025-05-19 22:10:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|33
1747692900000|2025-05-19 22:15:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|59
1747693200000|2025-05-19 22:20:00|||||||||4
1747693500000|2025-05-19 22:25:00|||||||||12
1747693800000|2025-05-19 22:30:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|95
1747694100000|2025-05-19 22:35:00|||||||||18
1747694400000|2025-05-19 22:40:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|207
1747694700000|2025-05-19 22:45:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|131
1747695000000|2025-05-19 22:50:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|152
1747695300000|2025-05-19 22:55:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|46
1747695600000|2025-05-19 23:00:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|41
1747695900000|2025-05-19 23:05:00|11686.4|11682.4|11684.8|11680.8|11686.4|11682.4|11684.8|11680.8|43
1747696200000|2025-05-19 23:10:00|||||||||4
1747696500000|2025-05-19 23:15:00|11686.4|11682.4|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|145
1747696800000|2025-05-19 23:20:00|||||||||3
1747697100000|2025-05-19 23:25:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|29
1747697400000|2025-05-19 23:30:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|150
1747697700000|2025-05-19 23:35:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|103
1747698000000|2025-05-19 23:40:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|62
1747698300000|2025-05-19 23:45:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|132
1747698600000|2025-05-19 23:50:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|17
1747698900000|2025-05-19 23:55:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|30
1747699200000|2025-05-20 00:00:00|11678.6|11674.6|11669.2|11665.2|11681.7|11677.7|11666.1|11662.1|277
1747699500000|2025-05-20 00:05:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|439
1747699800000|2025-05-20 00:10:00|11669.2|11665.2|11670.8|11666.8|11675.4|11671.4|11666.1|11662.1|293
1747700100000|2025-05-20 00:15:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|112
1747700400000|2025-05-20 00:20:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|53
1747700700000|2025-05-20 00:25:00|11662.9|11658.9|11669.2|11665.2|11669.2|11665.2|11656.7|11652.7|199
1747701000000|2025-05-20 00:30:00|11672.3|11668.3|11666.1|11662.1|11675.4|11671.4|11666.1|11662.1|158
1747701300000|2025-05-20 00:35:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|124
1747701600000|2025-05-20 00:40:00|11662.9|11658.9|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|54
1747701900000|2025-05-20 00:45:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|194
1747702200000|2025-05-20 00:50:00|11667.6|11663.6|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|157
1747702500000|2025-05-20 00:55:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|57
1747702800000|2025-05-20 01:00:00|11672.3|11668.3|11669.2|11665.2|11683.3|11679.3|11669.2|11665.2|262
1747703100000|2025-05-20 01:05:00|11670.8|11666.8|11675.4|11671.4|11675.4|11671.4|11670.8|11666.8|87
1747703400000|2025-05-20 01:10:00|11672.3|11668.3|11681.7|11677.7|11681.7|11677.7|11672.3|11668.3|145
1747703700000|2025-05-20 01:15:00|11680.1|11676.1|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|150
1747704000000|2025-05-20 01:20:00|11686.4|11682.4|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|252
1747704300000|2025-05-20 01:25:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|107
1747704600000|2025-05-20 01:30:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|172
1747704900000|2025-05-20 01:35:00|11681.7|11677.7|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|58
1747705200000|2025-05-20 01:40:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|76
1747705500000|2025-05-20 01:45:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|158
1747705800000|2025-05-20 01:50:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|57
1747706100000|2025-05-20 01:55:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|73
1747706400000|2025-05-20 02:00:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|86
1747706700000|2025-05-20 02:05:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|23
1747707000000|2025-05-20 02:10:00|11680.1|11676.1|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|93
1747707300000|2025-05-20 02:15:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|123
1747707600000|2025-05-20 02:20:00|11684.8|11680.8|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|61
1747707900000|2025-05-20 02:25:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|77
1747708200000|2025-05-20 02:30:00|11686.4|11682.4|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|35
1747708500000|2025-05-20 02:35:00|11683.3|11679.3|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|70
1747708800000|2025-05-20 02:40:00|11680.1|11676.1|11681.7|11677.7|11681.7|11677.7|11680.1|11676.1|68
1747709100000|2025-05-20 02:45:00|11680.1|11676.1|11681.7|11677.7|11681.7|11677.7|11680.1|11676.1|8
1747709400000|2025-05-20 02:50:00|||||||||36
1747709700000|2025-05-20 02:55:00|11678.6|11674.6|11672.3|11668.3|11681.7|11677.7|11672.3|11668.3|124
1747710000000|2025-05-20 03:00:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|82
1747710300000|2025-05-20 03:05:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|72
1747710600000|2025-05-20 03:10:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|87
1747710900000|2025-05-20 03:15:00|11683.3|11679.3|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|122
1747711200000|2025-05-20 03:20:00|11683.3|11679.3|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|133
1747711500000|2025-05-20 03:25:00|||||||||85
1747711800000|2025-05-20 03:30:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|145
1747712100000|2025-05-20 03:35:00|11684.8|11680.8|11667.6|11663.6|11687.9|11683.9|11666.1|11662.1|359
1747712400000|2025-05-20 03:40:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|212
1747712700000|2025-05-20 03:45:00|11667.6|11663.6|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|241
1747713000000|2025-05-20 03:50:00|11672.3|11668.3|11659.8|11655.8|11672.3|11668.3|11659.8|11655.8|249
1747713300000|2025-05-20 03:55:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|117
1747713600000|2025-05-20 04:00:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|171
1747713900000|2025-05-20 04:05:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|255
1747714200000|2025-05-20 04:10:00|11666.1|11662.1|11659.8|11655.8|11666.1|11662.1|11659.8|11655.8|132
1747714500000|2025-05-20 04:15:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|167
1747714800000|2025-05-20 04:20:00|11662.9|11658.9|11661.4|11657.4|11662.9|11658.9|11659.8|11655.8|48
1747715100000|2025-05-20 04:25:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|141
1747715400000|2025-05-20 04:30:00|11662.9|11658.9|11666.1|11662.1|11675.4|11671.4|11662.9|11658.9|113
1747715700000|2025-05-20 04:35:00|11669.2|11665.2|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|91
1747716000000|2025-05-20 04:40:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|133
1747716300000|2025-05-20 04:45:00|||||||||16
1747716600000|2025-05-20 04:50:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|94
1747716900000|2025-05-20 04:55:00|11664.5|11660.5|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|196
1747717200000|2025-05-20 05:00:00|11664.5|11660.5|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|200
1747717500000|2025-05-20 05:05:00|11667.6|11663.6|11659.8|11655.8|11669.2|11665.2|11659.8|11655.8|275
1747717800000|2025-05-20 05:10:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|122
1747718100000|2025-05-20 05:15:00|11658.3|11654.3|11656.7|11652.7|11658.3|11654.3|11653.6|11649.6|173
1747718400000|2025-05-20 05:20:00|11653.6|11649.6|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|119
1747718700000|2025-05-20 05:25:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|128
1747719000000|2025-05-20 05:30:00|11656.7|11652.7|11661.4|11657.4|11662.9|11658.9|11656.7|11652.7|122
1747719300000|2025-05-20 05:35:00|11659.8|11655.8|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|81
1747719600000|2025-05-20 05:40:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|172
1747719900000|2025-05-20 05:45:00|11669.2|11665.2|11667.6|11663.6|11675.4|11671.4|11664.5|11660.5|308
1747720200000|2025-05-20 05:50:00|11666.1|11662.1|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|108
1747720500000|2025-05-20 05:55:00|11669.2|11665.2|11669.2|11665.2|11675.4|11671.4|11666.1|11662.1|194
1747720800000|2025-05-20 06:00:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11666.1|11662.1|160
1747721100000|2025-05-20 06:05:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|154
1747721400000|2025-05-20 06:10:00|11667.6|11663.6|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|177
1747721700000|2025-05-20 06:15:00|11670.8|11666.8|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|364
1747722000000|2025-05-20 06:20:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|294
1747722300000|2025-05-20 06:25:00|11666.1|11662.1|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|121
1747722600000|2025-05-20 06:30:00|11669.2|11665.2|11662.9|11658.9|11672.3|11668.3|11659.8|11655.8|221
1747722900000|2025-05-20 06:35:00|11659.8|11655.8|11650.4|11646.4|11662.9|11658.9|11650.4|11646.4|591
1747723200000|2025-05-20 06:40:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|436
1747723500000|2025-05-20 06:45:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|323
1747723800000|2025-05-20 06:50:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|794
1747724100000|2025-05-20 06:55:00|11634.8|11630.8|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|344
1747724400000|2025-05-20 07:00:00|11637.9|11633.9|11634.8|11630.8|11641.1|11637.1|11631.7|11627.7|561
1747724700000|2025-05-20 07:05:00|11636.4|11632.4|11644.2|11640.2|11644.2|11640.2|11634.8|11630.8|472
1747725000000|2025-05-20 07:10:00|11642.6|11638.6|11656.7|11652.7|11659.8|11655.8|11637.9|11633.9|819
1747725300000|2025-05-20 07:15:00|11659.8|11655.8|11672.3|11668.3|11684.8|11680.8|11656.7|11652.7|905
1747725600000|2025-05-20 07:20:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11669.2|11665.2|660
1747725900000|2025-05-20 07:25:00|11678.6|11674.6|11706.7|11702.7|11706.7|11702.7|11678.6|11674.6|1207
1747726200000|2025-05-20 07:30:00|11705.1|11701.1|11694.2|11690.2|11706.7|11702.7|11684.8|11680.8|798
1747726500000|2025-05-20 07:35:00|11697.3|11693.3|11706.7|11702.7|11706.7|11702.7|11687.9|11683.9|526
1747726800000|2025-05-20 07:40:00|11703.6|11699.6|11697.3|11693.3|11706.7|11702.7|11694.2|11690.2|858
1747727100000|2025-05-20 07:45:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|361
1747727400000|2025-05-20 07:50:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|639
1747727700000|2025-05-20 07:55:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|155
1747728000000|2025-05-20 08:00:00|11692.6|11688.6|11691.1|11687.1|11694.2|11690.2|11686.4|11682.4|595
1747728300000|2025-05-20 08:05:00|11687.9|11683.9|11681.7|11677.7|11687.9|11683.9|11675.4|11671.4|562
1747728600000|2025-05-20 08:10:00|11678.6|11674.6|11691.1|11687.1|11694.2|11690.2|11678.6|11674.6|326
1747728900000|2025-05-20 08:15:00|11694.2|11690.2|11691.1|11687.1|11697.3|11693.3|11687.9|11683.9|222
1747729200000|2025-05-20 08:20:00|11694.2|11690.2|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|427
1747729500000|2025-05-20 08:25:00|11689.5|11685.5|11691.1|11687.1|11692.6|11688.6|11687.9|11683.9|350
1747729800000|2025-05-20 08:30:00|11687.9|11683.9|11687.9|11683.9|11694.2|11690.2|11684.8|11680.8|417
1747730100000|2025-05-20 08:35:00|11686.4|11682.4|11681.7|11677.7|11686.4|11682.4|11678.6|11674.6|154
1747730400000|2025-05-20 08:40:00|11678.6|11674.6|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|327
1747730700000|2025-05-20 08:45:00|11672.3|11668.3|11681.7|11677.7|11684.8|11680.8|11672.3|11668.3|561
1747731000000|2025-05-20 08:50:00|11678.6|11674.6|11687.9|11683.9|11687.9|11683.9|11678.6|11674.6|474
1747731300000|2025-05-20 08:55:00|11684.8|11680.8|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|374
1747731600000|2025-05-20 09:00:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|431
1747731900000|2025-05-20 09:05:00|11697.3|11693.3|11684.8|11680.8|11697.3|11693.3|11684.8|11680.8|704
1747732200000|2025-05-20 09:10:00|11681.7|11677.7|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|707
1747732500000|2025-05-20 09:15:00|11677|11673|11678.6|11674.6|11678.6|11674.6|11669.2|11665.2|790
1747732800000|2025-05-20 09:20:00|11675.4|11671.4|11669.2|11665.2|11678.6|11674.6|11669.2|11665.2|499
1747733100000|2025-05-20 09:25:00|11667.6|11663.6|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|1048
1747733400000|2025-05-20 09:30:00|11666.1|11662.1|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|365
1747733700000|2025-05-20 09:35:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|415
1747734000000|2025-05-20 09:40:00|11658.3|11654.3|11653.6|11649.6|11659.8|11655.8|11650.4|11646.4|222
1747734300000|2025-05-20 09:45:00|11655.1|11651.1|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|102
1747734600000|2025-05-20 09:50:00|11652|11648|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|185
1747734900000|2025-05-20 09:55:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|1296
1747735200000|2025-05-20 10:00:00|11652|11648|11650.4|11646.4|11652|11648|11644.2|11640.2|753
1747735500000|2025-05-20 10:05:00|11647.3|11643.3|11637.9|11633.9|11647.3|11643.3|11637.9|11633.9|583
1747735800000|2025-05-20 10:10:00|11639.5|11635.5|11644.2|11640.2|11647.3|11643.3|11639.5|11635.5|334
1747736100000|2025-05-20 10:15:00|11641.1|11637.1|11641.1|11637.1|11650.4|11646.4|11639.5|11635.5|821
1747736400000|2025-05-20 10:20:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|325
1747736700000|2025-05-20 10:25:00|11641.1|11637.1|11647.3|11643.3|11650.4|11646.4|11641.1|11637.1|239
1747737000000|2025-05-20 10:30:00|11644.2|11640.2|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|415
1747737300000|2025-05-20 10:35:00|11641.1|11637.1|11628.6|11624.6|11641.1|11637.1|11628.6|11624.6|1298
1747737600000|2025-05-20 10:40:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11622.3|11618.3|710
1747737900000|2025-05-20 10:45:00|11628.6|11624.6|11631.7|11627.7|11637.9|11633.9|11628.6|11624.6|393
1747738200000|2025-05-20 10:50:00|11628.6|11624.6|11622.3|11618.3|11631.7|11627.7|11622.3|11618.3|1217
1747738500000|2025-05-20 10:55:00|11625.4|11621.4|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|540
1747738800000|2025-05-20 11:00:00|11625.4|11621.4|11628.6|11624.6|11631.7|11627.7|11619.2|11615.2|619
1747739100000|2025-05-20 11:05:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11627|11623|406
1747739400000|2025-05-20 11:10:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|217
1747739700000|2025-05-20 11:15:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|409
1747740000000|2025-05-20 11:20:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|176
1747740300000|2025-05-20 11:25:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|260
1747740600000|2025-05-20 11:30:00|11637.9|11633.9|11628.6|11624.6|11637.9|11633.9|11623.9|11619.9|638
1747740900000|2025-05-20 11:35:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|692
1747741200000|2025-05-20 11:40:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|441
1747741500000|2025-05-20 11:45:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|434
1747741800000|2025-05-20 11:50:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|503
1747742100000|2025-05-20 11:55:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|394
1747742400000|2025-05-20 12:00:00|11634.8|11630.8|11625.4|11621.4|11637.9|11633.9|11622.3|11618.3|625
1747742700000|2025-05-20 12:05:00|11622.3|11618.3|11616.1|11612.1|11628.6|11624.6|11616.1|11612.1|1235
1747743000000|2025-05-20 12:10:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|934
1747743300000|2025-05-20 12:15:00|11614.5|11610.5|11606.7|11602.7|11616.1|11612.1|11603.6|11599.6|1064
1747743600000|2025-05-20 12:20:00|11603.6|11599.6|11591.1|11587.1|11603.6|11599.6|11587.9|11583.9|2408
1747743900000|2025-05-20 12:25:00|11587.9|11583.9|11597.3|11593.3|11597.3|11593.3|11584.8|11580.8|1790
1747744200000|2025-05-20 12:30:00|11591.1|11587.1|11597.3|11593.3|11603.6|11599.6|11591.1|11587.1|991
1747744500000|2025-05-20 12:35:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11578.6|11574.6|2122
1747744800000|2025-05-20 12:40:00|11584.8|11580.8|11578.6|11574.6|11591.1|11587.1|11575.4|11571.4|1767
1747745100000|2025-05-20 12:45:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|891
1747745400000|2025-05-20 12:50:00|11587.9|11583.9|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|545
1747745700000|2025-05-20 12:55:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|515
1747746000000|2025-05-20 13:00:00|11583.3|11579.3|11575.4|11571.4|11584.8|11580.8|11575.4|11571.4|714
1747746300000|2025-05-20 13:05:00|11572.3|11568.3|11575.4|11571.4|11581.7|11577.7|11572.3|11568.3|1526
1747746600000|2025-05-20 13:10:00|11578.6|11574.6|11569.2|11565.2|11578.6|11574.6|11569.2|11565.2|1642
1747746900000|2025-05-20 13:15:00|11570.8|11566.8|11562.9|11558.9|11578.6|11574.6|11562.9|11558.9|1129
1747747200000|2025-05-20 13:20:00|11566.1|11562.1|11559.8|11555.8|11572.3|11568.3|11556.7|11552.7|10773
1747747500000|2025-05-20 13:25:00|11562.9|11558.9|11556.7|11552.7|11562.9|11558.9|11553.6|11549.6|1657
1747747800000|2025-05-20 13:30:00|11553.6|11549.6|11541.1|11537.1|11556.7|11552.7|11541.1|11537.1|2237
1747748100000|2025-05-20 13:35:00|11537.9|11533.9|11525.4|11521.4|11537.9|11533.9|11519.2|11515.2|3521
1747748400000|2025-05-20 13:40:00|11522.3|11518.3|11512.9|11508.9|11525.4|11521.4|11506.7|11502.7|3349
1747748700000|2025-05-20 13:45:00|11516.1|11512.1|11522.3|11518.3|11531.7|11527.7|11516.1|11512.1|3505
1747749000000|2025-05-20 13:50:00|11525.4|11521.4|11531.7|11527.7|11534.8|11530.8|11525.4|11521.4|2187
1747749300000|2025-05-20 13:55:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11519.2|11515.2|3426
1747749600000|2025-05-20 14:00:00|11530.1|11526.1|11550.4|11546.4|11553.6|11549.6|11528.6|11524.6|3913
1747749900000|2025-05-20 14:05:00|11547.3|11543.3|11547.3|11543.3|11553.6|11549.6|11544.2|11540.2|3295
1747750200000|2025-05-20 14:10:00|11548.9|11544.9|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|2238
1747750500000|2025-05-20 14:15:00|11547.3|11543.3|11544.2|11540.2|11553.6|11549.6|11544.2|11540.2|2748
1747750800000|2025-05-20 14:20:00|11541.1|11537.1|11553.6|11549.6|11556.7|11552.7|11541.1|11537.1|1901
1747751100000|2025-05-20 14:25:00|11552|11548|11547.3|11543.3|11553.6|11549.6|11541.1|11537.1|1402
1747751400000|2025-05-20 14:30:00|11550.4|11546.4|11556.7|11552.7|11556.7|11552.7|11541.1|11537.1|1085
1747751700000|2025-05-20 14:35:00|11553.6|11549.6|11556.7|11552.7|11562.9|11558.9|11550.4|11546.4|1886
1747752000000|2025-05-20 14:40:00|11559.8|11555.8|11544.2|11540.2|11562.9|11558.9|11544.2|11540.2|937
1747752300000|2025-05-20 14:45:00|11547.3|11543.3|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|807
1747752600000|2025-05-20 14:50:00|11553.6|11549.6|11555.1|11551.1|11562.9|11558.9|11550.4|11546.4|1045
1747752900000|2025-05-20 14:55:00|11556.7|11552.7|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|1154
1747753200000|2025-05-20 15:00:00|11559.8|11555.8|11569.2|11565.2|11569.2|11565.2|11559.8|11555.8|1423
1747753500000|2025-05-20 15:05:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|1225
1747753800000|2025-05-20 15:10:00|11562.9|11558.9|11569.2|11565.2|11572.3|11568.3|11562.9|11558.9|939
1747754100000|2025-05-20 15:15:00|11567.6|11563.6|11572.3|11568.3|11581.7|11577.7|11567.6|11563.6|856
1747754400000|2025-05-20 15:20:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|1170
1747754700000|2025-05-20 15:25:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11562.9|11558.9|1177
1747755000000|2025-05-20 15:30:00|11566.1|11562.1|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|529
1747755300000|2025-05-20 15:35:00|11566.1|11562.1|11553.6|11549.6|11566.1|11562.1|11553.6|11549.6|1477
1747755600000|2025-05-20 15:40:00|11552|11548|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|1487
1747755900000|2025-05-20 15:45:00|11547.3|11543.3|11547.3|11543.3|11556.7|11552.7|11547.3|11543.3|1308
1747756200000|2025-05-20 15:50:00|11544.2|11540.2|11547.3|11543.3|11550.4|11546.4|11541.1|11537.1|1345
1747756500000|2025-05-20 15:55:00|11550.4|11546.4|11541.1|11537.1|11550.4|11546.4|11541.1|11537.1|599
1747756800000|2025-05-20 16:00:00|11544.2|11540.2|11537.9|11533.9|11547.3|11543.3|11537.9|11533.9|872
1747757100000|2025-05-20 16:05:00|11534.8|11530.8|11537.9|11533.9|11541.1|11537.1|11528.6|11524.6|1560
1747757400000|2025-05-20 16:10:00|11534.8|11530.8|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|1648
1747757700000|2025-05-20 16:15:00|11541.1|11537.1|11544.2|11540.2|11547.3|11543.3|11537.9|11533.9|888
1747758000000|2025-05-20 16:20:00|11541.1|11537.1|11550.4|11546.4|11550.4|11546.4|11541.1|11537.1|949
1747758300000|2025-05-20 16:25:00|11548.9|11544.9|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|686
1747758600000|2025-05-20 16:30:00|11544.2|11540.2|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|508
1747758900000|2025-05-20 16:35:00|11544.2|11540.2|11550.4|11546.4|11552|11548|11541.1|11537.1|754
1747759200000|2025-05-20 16:40:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|827
1747759500000|2025-05-20 16:45:00|11553.6|11549.6|11562.9|11558.9|11562.9|11558.9|11553.6|11549.6|522
1747759800000|2025-05-20 16:50:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|717
1747760100000|2025-05-20 16:55:00|11559.8|11555.8|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|746
1747760400000|2025-05-20 17:00:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|920
1747760700000|2025-05-20 17:05:00|11566.1|11562.1|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|480
1747761000000|2025-05-20 17:10:00|11559.8|11555.8|11569.2|11565.2|11569.2|11565.2|11559.8|11555.8|390
1747761300000|2025-05-20 17:15:00|11572.3|11568.3|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|775
1747761600000|2025-05-20 17:20:00|11578.6|11574.6|11572.3|11568.3|11578.6|11574.6|11572.3|11568.3|320
1747761900000|2025-05-20 17:25:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|508
1747762200000|2025-05-20 17:30:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|316
1747762500000|2025-05-20 17:35:00|11564.5|11560.5|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|8186
1747762800000|2025-05-20 17:40:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|225
1747763100000|2025-05-20 17:45:00|11562.9|11558.9|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|902
1747763400000|2025-05-20 17:50:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|577
1747763700000|2025-05-20 17:55:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|846
1747764000000|2025-05-20 18:00:00|11559.8|11555.8|11553.6|11549.6|11559.8|11555.8|11553.6|11549.6|665
1747764300000|2025-05-20 18:05:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|499
1747764600000|2025-05-20 18:10:00|||||||||349
1747764900000|2025-05-20 18:15:00|11558.3|11554.3|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|405
1747765200000|2025-05-20 18:20:00|11559.8|11555.8|11566.1|11562.1|11569.2|11565.2|11556.7|11552.7|436
1747765500000|2025-05-20 18:25:00|11569.2|11565.2|11566.1|11562.1|11572.3|11568.3|11562.9|11558.9|614
1747765800000|2025-05-20 18:30:00|11564.5|11560.5|11559.8|11555.8|11564.5|11560.5|11556.7|11552.7|571
1747766100000|2025-05-20 18:35:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11553.6|11549.6|1658
1747766400000|2025-05-20 18:40:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|746
1747766700000|2025-05-20 18:45:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|490
1747767000000|2025-05-20 18:50:00|11559.8|11555.8|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|885
1747767300000|2025-05-20 18:55:00|11569.2|11565.2|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|1878
1747767600000|2025-05-20 19:00:00|11559.8|11555.8|11569.2|11565.2|11569.2|11565.2|11558.3|11554.3|1242
1747767900000|2025-05-20 19:05:00|11566.1|11562.1|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|965
1747768200000|2025-05-20 19:10:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|13135
1747768500000|2025-05-20 19:15:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|646
1747768800000|2025-05-20 19:20:00|11569.2|11565.2|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|611
1747769100000|2025-05-20 19:25:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|237
1747769400000|2025-05-20 19:30:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|226
1747769700000|2025-05-20 19:35:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|188
1747770000000|2025-05-20 19:40:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|460
1747770300000|2025-05-20 19:45:00|11562.9|11558.9|11553.6|11549.6|11566.1|11562.1|11550.4|11546.4|1271
1747770600000|2025-05-20 19:50:00|11550.4|11546.4|11553.6|11549.6|11556.7|11552.7|11541.1|11537.1|4209
1747770900000|2025-05-20 19:55:00|11550.4|11546.4|11556.7|11552.7|11559.8|11555.8|11547.3|11543.3|5040
1747771200000|2025-05-20 20:00:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11553.6|11549.6|2461
1747771500000|2025-05-20 20:05:00|11566.1|11562.1|11559.8|11555.8|11569.2|11565.2|11559.8|11555.8|1061
1747771800000|2025-05-20 20:10:00|11556.7|11552.7|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|896
1747772100000|2025-05-20 20:15:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|354
1747772400000|2025-05-20 20:20:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|909
1747772700000|2025-05-20 20:25:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|1175
1747773000000|2025-05-20 20:30:00|11559.8|11555.8|11569.2|11565.2|11569.2|11565.2|11559.8|11555.8|1837
1747773300000|2025-05-20 20:35:00|||||||||356
1747773600000|2025-05-20 20:40:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|358
1747773900000|2025-05-20 20:45:00|11562.9|11558.9|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|1033
1747774200000|2025-05-20 20:50:00|11562.9|11558.9|11562.9|11558.9|11564.5|11560.5|11559.8|11555.8|702
1747774500000|2025-05-20 20:55:00|11561.4|11557.4|11553.6|11549.6|11562.9|11558.9|11553.6|11549.6|438
1747778400000|2025-05-20 22:00:00|11556.7|11552.7|11550.4|11546.4|11556.7|11552.7|11547.3|11543.3|90
1747778700000|2025-05-20 22:05:00|11552|11548|11566.1|11562.1|11569.2|11565.2|11550.4|11546.4|167
1747779000000|2025-05-20 22:10:00|11567.6|11563.6|11578.6|11574.6|11581.7|11577.7|11567.6|11563.6|332
1747779300000|2025-05-20 22:15:00|11575.4|11571.4|11572.3|11568.3|11584.8|11580.8|11572.3|11568.3|87
1747779600000|2025-05-20 22:20:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|81
1747779900000|2025-05-20 22:25:00|||||||||2
1747780200000|2025-05-20 22:30:00|11559.8|11555.8|11548.9|11544.9|11559.8|11555.8|11547.3|11543.3|180
1747780500000|2025-05-20 22:35:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11547.3|11543.3|42
1747780800000|2025-05-20 22:40:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|21
1747781100000|2025-05-20 22:45:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|13
1747781400000|2025-05-20 22:50:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|65
1747781700000|2025-05-20 22:55:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|22
1747782000000|2025-05-20 23:00:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|9
1747782300000|2025-05-20 23:05:00|11559.8|11555.8|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|124
1747782600000|2025-05-20 23:10:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|184
1747782900000|2025-05-20 23:15:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|189
1747783200000|2025-05-20 23:20:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|67
1747783500000|2025-05-20 23:25:00|11572.3|11568.3|11570.8|11566.8|11572.3|11568.3|11570.8|11566.8|76
1747783800000|2025-05-20 23:30:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|14
1747784100000|2025-05-20 23:35:00|||||||||45
1747784400000|2025-05-20 23:40:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|179
1747784700000|2025-05-20 23:45:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|47
1747785000000|2025-05-20 23:50:00|11564.5|11560.5|11564.5|11560.5|11564.5|11560.5|11562.9|11558.9|59
1747785300000|2025-05-20 23:55:00|11562.9|11558.9|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|160
1747785600000|2025-05-21 00:00:00|11562.9|11558.9|11569.2|11565.2|11572.3|11568.3|11562.9|11558.9|122
1747785900000|2025-05-21 00:05:00|11570.8|11566.8|11572.3|11568.3|11578.6|11574.6|11569.2|11565.2|142
1747786200000|2025-05-21 00:10:00|11570.8|11566.8|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|150
1747786500000|2025-05-21 00:15:00|11562.9|11558.9|11561.4|11557.4|11562.9|11558.9|11556.7|11552.7|89
1747786800000|2025-05-21 00:20:00|11559.8|11555.8|11556.7|11552.7|11566.1|11562.1|11556.7|11552.7|86
1747787100000|2025-05-21 00:25:00|11553.6|11549.6|11550.4|11546.4|11556.7|11552.7|11548.9|11544.9|544
1747787400000|2025-05-21 00:30:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|110
1747787700000|2025-05-21 00:35:00|11550.4|11546.4|11552|11548|11553.6|11549.6|11547.3|11543.3|366
1747788000000|2025-05-21 00:40:00|11553.6|11549.6|11559.8|11555.8|11564.5|11560.5|11553.6|11549.6|301
1747788300000|2025-05-21 00:45:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|56
1747788600000|2025-05-21 00:50:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|29
1747788900000|2025-05-21 00:55:00|11555.1|11551.1|11550.4|11546.4|11556.7|11552.7|11550.4|11546.4|39
1747789200000|2025-05-21 01:00:00|11553.6|11549.6|11547.3|11543.3|11556.7|11552.7|11547.3|11543.3|216
1747789500000|2025-05-21 01:05:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|174
1747789800000|2025-05-21 01:10:00|11547.3|11543.3|11537.9|11533.9|11547.3|11543.3|11534.8|11530.8|446
1747790100000|2025-05-21 01:15:00|11539.5|11535.5|11537.9|11533.9|11539.5|11535.5|11534.8|11530.8|91
1747790400000|2025-05-21 01:20:00|11539.5|11535.5|11547.3|11543.3|11547.3|11543.3|11537.9|11533.9|79
1747790700000|2025-05-21 01:25:00|11544.2|11540.2|11541.1|11537.1|11547.3|11543.3|11541.1|11537.1|140
1747791000000|2025-05-21 01:30:00|11537.9|11533.9|11528.6|11524.6|11541.1|11537.1|11528.6|11524.6|252
1747791300000|2025-05-21 01:35:00|11527|11523|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|358
1747791600000|2025-05-21 01:40:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|92
1747791900000|2025-05-21 01:45:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|39
1747792200000|2025-05-21 01:50:00|11533.3|11529.3|11528.6|11524.6|11533.3|11529.3|11528.6|11524.6|57
1747792500000|2025-05-21 01:55:00|11531.7|11527.7|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|88
1747792800000|2025-05-21 02:00:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|164
1747793100000|2025-05-21 02:05:00|11530.1|11526.1|11525.4|11521.4|11530.1|11526.1|11525.4|11521.4|240
1747793400000|2025-05-21 02:10:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|150
1747793700000|2025-05-21 02:15:00|11528.6|11524.6|11519.2|11515.2|11528.6|11524.6|11516.1|11512.1|211
1747794000000|2025-05-21 02:20:00|11517.6|11513.6|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|523
1747794300000|2025-05-21 02:25:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|161
1747794600000|2025-05-21 02:30:00|11517.6|11513.6|11512.9|11508.9|11519.2|11515.2|11512.9|11508.9|177
1747794900000|2025-05-21 02:35:00|11509.8|11505.8|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|141
1747795200000|2025-05-21 02:40:00|11514.5|11510.5|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|261
1747795500000|2025-05-21 02:45:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|224
1747795800000|2025-05-21 02:50:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|177
1747796100000|2025-05-21 02:55:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|86
1747796400000|2025-05-21 03:00:00|||||||||75
1747796700000|2025-05-21 03:05:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|290
1747797000000|2025-05-21 03:10:00|11509.8|11505.8|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|437
1747797300000|2025-05-21 03:15:00|11508.3|11504.3|11511.4|11507.4|11512.9|11508.9|11508.3|11504.3|123
1747797600000|2025-05-21 03:20:00|11509.8|11505.8|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|162
1747797900000|2025-05-21 03:25:00|11509.8|11505.8|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|175
1747798200000|2025-05-21 03:30:00|11512.9|11508.9|11506.7|11502.7|11512.9|11508.9|11506.7|11502.7|120
1747798500000|2025-05-21 03:35:00|11509.8|11505.8|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|172
1747798800000|2025-05-21 03:40:00|11511.4|11507.4|11509.8|11505.8|11511.4|11507.4|11509.8|11505.8|51
1747799100000|2025-05-21 03:45:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|60
1747799400000|2025-05-21 03:50:00|||||||||7
1747799700000|2025-05-21 03:55:00|||||||||7
1747800000000|2025-05-21 04:00:00|||||||||31
1747800300000|2025-05-21 04:05:00|11509.8|11505.8|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|278
1747800600000|2025-05-21 04:10:00|11509.8|11505.8|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|664
1747800900000|2025-05-21 04:15:00|11509.8|11505.8|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|486
1747801200000|2025-05-21 04:20:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|181
1747801500000|2025-05-21 04:25:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|77
1747801800000|2025-05-21 04:30:00|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|53
1747802100000|2025-05-21 04:35:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|151
1747802400000|2025-05-21 04:40:00|11509.8|11505.8|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|253
1747802700000|2025-05-21 04:45:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|66
1747803000000|2025-05-21 04:50:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|236
1747803300000|2025-05-21 04:55:00|11514.5|11510.5|11509.8|11505.8|11516.1|11512.1|11509.8|11505.8|117
1747803600000|2025-05-21 05:00:00|11506.7|11502.7|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|292
1747803900000|2025-05-21 05:05:00|11506.7|11502.7|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|176
1747804200000|2025-05-21 05:10:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|34
1747804500000|2025-05-21 05:15:00|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|29
1747804800000|2025-05-21 05:20:00|11511.4|11507.4|11512.9|11508.9|11512.9|11508.9|11511.4|11507.4|236
1747805100000|2025-05-21 05:25:00|11509.8|11505.8|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|223
1747805400000|2025-05-21 05:30:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|70
1747805700000|2025-05-21 05:35:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|31
1747806000000|2025-05-21 05:40:00|11509.8|11505.8|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|100
1747806300000|2025-05-21 05:45:00|||||||||66
1747806600000|2025-05-21 05:50:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|149
1747806900000|2025-05-21 05:55:00|11512.9|11508.9|11517.6|11513.6|11519.2|11515.2|11512.9|11508.9|210
1747807200000|2025-05-21 06:00:00|11516.1|11512.1|11503.6|11499.6|11516.1|11512.1|11497.3|11493.3|890
1747807500000|2025-05-21 06:05:00|11500.4|11496.4|11506.7|11502.7|11506.7|11502.7|11500.4|11496.4|281
1747807800000|2025-05-21 06:10:00|11505.1|11501.1|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|156
1747808100000|2025-05-21 06:15:00|11503.6|11499.6|11494.2|11490.2|11506.7|11502.7|11494.2|11490.2|320
1747808400000|2025-05-21 06:20:00|11495.8|11491.8|11491.1|11487.1|11497.3|11493.3|11484.8|11480.8|865
1747808700000|2025-05-21 06:25:00|11494.2|11490.2|11484.8|11480.8|11494.2|11490.2|11484.8|11480.8|241
1747809000000|2025-05-21 06:30:00|11487.9|11483.9|11497.3|11493.3|11498.9|11494.9|11478.6|11474.6|926
1747809300000|2025-05-21 06:35:00|11494.2|11490.2|11497.3|11493.3|11500.4|11496.4|11491.1|11487.1|333
1747809600000|2025-05-21 06:40:00|11494.2|11490.2|11484.8|11480.8|11494.2|11490.2|11484.8|11480.8|428
1747809900000|2025-05-21 06:45:00|11481.7|11477.7|11481.7|11477.7|11484.8|11480.8|11481.7|11477.7|485
1747810200000|2025-05-21 06:50:00|11478.6|11474.6|11484.8|11480.8|11487.9|11483.9|11478.6|11474.6|261
1747810500000|2025-05-21 06:55:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|102
1747810800000|2025-05-21 07:00:00|11481.7|11477.7|11491.1|11487.1|11491.1|11487.1|11481.7|11477.7|556
1747811100000|2025-05-21 07:05:00|11494.2|11490.2|11503.6|11499.6|11503.6|11499.6|11491.1|11487.1|943
1747811400000|2025-05-21 07:10:00|11500.4|11496.4|11494.2|11490.2|11503.6|11499.6|11491.1|11487.1|345
1747811700000|2025-05-21 07:15:00|11497.3|11493.3|11506.7|11502.7|11509.8|11505.8|11497.3|11493.3|328
1747812000000|2025-05-21 07:20:00|11503.6|11499.6|11503.6|11499.6|11512.9|11508.9|11500.4|11496.4|972
1747812300000|2025-05-21 07:25:00|11500.4|11496.4|11500.4|11496.4|11503.6|11499.6|11497.3|11493.3|361
1747812600000|2025-05-21 07:30:00|11497.3|11493.3|11491.1|11487.1|11497.3|11493.3|11491.1|11487.1|354
1747812900000|2025-05-21 07:35:00|11487.9|11483.9|11487.9|11483.9|11491.1|11487.1|11484.8|11480.8|538
1747813200000|2025-05-21 07:40:00|11484.8|11480.8|11481.7|11477.7|11484.8|11480.8|11481.7|11477.7|263
1747813500000|2025-05-21 07:45:00|11484.8|11480.8|11478.6|11474.6|11484.8|11480.8|11478.6|11474.6|245
1747813800000|2025-05-21 07:50:00|11475.4|11471.4|11475.4|11471.4|11484.8|11480.8|11472.3|11468.3|362
1747814100000|2025-05-21 07:55:00|11473.9|11469.9|11475.4|11471.4|11478.6|11474.6|11472.3|11468.3|879
1747814400000|2025-05-21 08:00:00|11478.6|11474.6|11469.2|11465.2|11478.6|11474.6|11469.2|11465.2|694
1747814700000|2025-05-21 08:05:00|11466.1|11462.1|11462.9|11458.9|11466.1|11462.1|11461.4|11457.4|830
1747815000000|2025-05-21 08:10:00|11466.1|11462.1|11466.1|11462.1|11469.2|11465.2|11462.9|11458.9|461
1747815300000|2025-05-21 08:15:00|11462.9|11458.9|11459.8|11455.8|11462.9|11458.9|11459.8|11455.8|243
1747815600000|2025-05-21 08:20:00|11456.7|11452.7|11459.8|11455.8|11459.8|11455.8|11453.6|11449.6|666
1747815900000|2025-05-21 08:25:00|11456.7|11452.7|11462.9|11458.9|11462.9|11458.9|11456.7|11452.7|219
1747816200000|2025-05-21 08:30:00|11459.8|11455.8|11459.8|11455.8|11462.9|11458.9|11456.7|11452.7|130
1747816500000|2025-05-21 08:35:00|11462.9|11458.9|11462.9|11458.9|11462.9|11458.9|11456.7|11452.7|296
1747816800000|2025-05-21 08:40:00|11464.5|11460.5|11458.3|11454.3|11466.1|11462.1|11456.7|11452.7|524
1747817100000|2025-05-21 08:45:00|11459.8|11455.8|11453.6|11449.6|11459.8|11455.8|11453.6|11449.6|190
1747817400000|2025-05-21 08:50:00|11452|11448|11453.6|11449.6|11456.7|11452.7|11450.4|11446.4|383
1747817700000|2025-05-21 08:55:00|11456.7|11452.7|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|153
1747818000000|2025-05-21 09:00:00|11459.8|11455.8|11450.4|11446.4|11459.8|11455.8|11450.4|11446.4|278
1747818300000|2025-05-21 09:05:00|11453.6|11449.6|11450.4|11446.4|11456.7|11452.7|11450.4|11446.4|479
1747818600000|2025-05-21 09:10:00|||||||||69
1747818900000|2025-05-21 09:15:00|11448.9|11444.9|11450.4|11446.4|11456.7|11452.7|11447.3|11443.3|718
1747819200000|2025-05-21 09:20:00|11447.3|11443.3|11450.4|11446.4|11450.4|11446.4|11447.3|11443.3|217
1747819500000|2025-05-21 09:25:00|11447.3|11443.3|11450.4|11446.4|11452|11448|11447.3|11443.3|431
1747819800000|2025-05-21 09:30:00|11448.9|11444.9|11447.3|11443.3|11450.4|11446.4|11447.3|11443.3|190
1747820100000|2025-05-21 09:35:00|11450.4|11446.4|11450.4|11446.4|11453.6|11449.6|11447.3|11443.3|233
1747820400000|2025-05-21 09:40:00|11448.9|11444.9|11456.7|11452.7|11456.7|11452.7|11447.3|11443.3|394
1747820700000|2025-05-21 09:45:00|11455.1|11451.1|11453.6|11449.6|11459.8|11455.8|11450.4|11446.4|523
1747821000000|2025-05-21 09:50:00|11456.7|11452.7|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|314
1747821300000|2025-05-21 09:55:00|11456.7|11452.7|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|198
1747821600000|2025-05-21 10:00:00|11459.8|11455.8|11456.7|11452.7|11459.8|11455.8|11456.7|11452.7|335
1747821900000|2025-05-21 10:05:00|11453.6|11449.6|11459.8|11455.8|11462.9|11458.9|11453.6|11449.6|621
1747822200000|2025-05-21 10:10:00|11461.4|11457.4|11456.7|11452.7|11462.9|11458.9|11456.7|11452.7|218
1747822500000|2025-05-21 10:15:00|11453.6|11449.6|11456.7|11452.7|11462.9|11458.9|11453.6|11449.6|752
1747822800000|2025-05-21 10:20:00|11458.3|11454.3|11453.6|11449.6|11459.8|11455.8|11453.6|11449.6|191
1747823100000|2025-05-21 10:25:00|11456.7|11452.7|11456.7|11452.7|11456.7|11452.7|11456.7|11452.7|480
1747823400000|2025-05-21 10:30:00|11455.1|11451.1|11447.3|11443.3|11456.7|11452.7|11447.3|11443.3|563
1747823700000|2025-05-21 10:35:00|11444.2|11440.2|11450.4|11446.4|11453.6|11449.6|11444.2|11440.2|459
1747824000000|2025-05-21 10:40:00|11452|11448|11447.3|11443.3|11452|11448|11444.2|11440.2|160
1747824300000|2025-05-21 10:45:00|11450.4|11446.4|11450.4|11446.4|11453.6|11449.6|11450.4|11446.4|688
1747824600000|2025-05-21 10:50:00|11447.3|11443.3|11444.2|11440.2|11450.4|11446.4|11444.2|11440.2|646
1747824900000|2025-05-21 10:55:00|11447.3|11443.3|11447.3|11443.3|11450.4|11446.4|11447.3|11443.3|289
1747825200000|2025-05-21 11:00:00|11450.4|11446.4|11447.3|11443.3|11450.4|11446.4|11437.9|11433.9|704
1747825500000|2025-05-21 11:05:00|11450.4|11446.4|11450.4|11446.4|11456.7|11452.7|11450.4|11446.4|970
1747825800000|2025-05-21 11:10:00|11447.3|11443.3|11444.2|11440.2|11450.4|11446.4|11441.1|11437.1|690
1747826100000|2025-05-21 11:15:00|11441.1|11437.1|11444.2|11440.2|11447.3|11443.3|11441.1|11437.1|4703
1747826400000|2025-05-21 11:20:00|11447.3|11443.3|11459.8|11455.8|11462.9|11458.9|11447.3|11443.3|892
1747826700000|2025-05-21 11:25:00|11462.9|11458.9|11469.2|11465.2|11469.2|11465.2|11459.8|11455.8|2308
1747827000000|2025-05-21 11:30:00|11462.9|11458.9|11462.9|11458.9|11469.2|11465.2|11459.8|11455.8|1227
1747827300000|2025-05-21 11:35:00|11466.1|11462.1|11469.2|11465.2|11472.3|11468.3|11462.9|11458.9|545
1747827600000|2025-05-21 11:40:00|11472.3|11468.3|11462.9|11458.9|11472.3|11468.3|11462.9|11458.9|464
1747827900000|2025-05-21 11:45:00|11459.8|11455.8|11462.9|11458.9|11462.9|11458.9|11456.7|11452.7|1024
1747828200000|2025-05-21 11:50:00|11466.1|11462.1|11462.9|11458.9|11466.1|11462.1|11456.7|11452.7|1605
1747828500000|2025-05-21 11:55:00|11466.1|11462.1|11466.1|11462.1|11466.1|11462.1|11462.9|11458.9|995
1747828800000|2025-05-21 12:00:00|11462.9|11458.9|11444.2|11440.2|11466.1|11462.1|11441.1|11437.1|1091
1747829100000|2025-05-21 12:05:00|11441.1|11437.1|11444.2|11440.2|11450.4|11446.4|11441.1|11437.1|566
1747829400000|2025-05-21 12:10:00|11441.1|11437.1|11444.2|11440.2|11447.3|11443.3|11437.9|11433.9|1297
1747829700000|2025-05-21 12:15:00|11442.6|11438.6|11447.3|11443.3|11450.4|11446.4|11439.5|11435.5|1471
1747830000000|2025-05-21 12:20:00|11450.4|11446.4|11450.4|11446.4|11456.7|11452.7|11447.3|11443.3|12410
1747830300000|2025-05-21 12:25:00|11453.6|11449.6|11459.8|11455.8|11469.2|11465.2|11453.6|11449.6|3570
1747830600000|2025-05-21 12:30:00|11462.9|11458.9|11466.1|11462.1|11472.3|11468.3|11456.7|11452.7|3427
1747830900000|2025-05-21 12:35:00|11462.9|11458.9|11462.9|11458.9|11462.9|11458.9|11456.7|11452.7|1046
1747831200000|2025-05-21 12:40:00|11466.1|11462.1|11459.8|11455.8|11466.1|11462.1|11453.6|11449.6|1232
1747831500000|2025-05-21 12:45:00|11462.9|11458.9|11466.1|11462.1|11466.1|11462.1|11459.8|11455.8|1106
1747831800000|2025-05-21 12:50:00|11462.9|11458.9|11466.1|11462.1|11469.2|11465.2|11459.8|11455.8|832
1747832100000|2025-05-21 12:55:00|11469.2|11465.2|11466.1|11462.1|11469.2|11465.2|11462.9|11458.9|770
1747832400000|2025-05-21 13:00:00|11469.2|11465.2|11459.8|11455.8|11472.3|11468.3|11459.8|11455.8|975
1747832700000|2025-05-21 13:05:00|11456.7|11452.7|11466.1|11462.1|11466.1|11462.1|11453.6|11449.6|1538
1747833000000|2025-05-21 13:10:00|11462.9|11458.9|11453.6|11449.6|11466.1|11462.1|11450.4|11446.4|1389
1747833300000|2025-05-21 13:15:00|11456.7|11452.7|11453.6|11449.6|11462.9|11458.9|11450.4|11446.4|1930
1747833600000|2025-05-21 13:20:00|11456.7|11452.7|11456.7|11452.7|11459.8|11455.8|11453.6|11449.6|745
1747833900000|2025-05-21 13:25:00|11458.3|11454.3|11453.6|11449.6|11462.9|11458.9|11450.4|11446.4|577
1747834200000|2025-05-21 13:30:00|11450.4|11446.4|11466.1|11462.1|11466.1|11462.1|11450.4|11446.4|765
1747834500000|2025-05-21 13:35:00|11469.2|11465.2|11481.7|11477.7|11481.7|11477.7|11466.1|11462.1|982
1747834800000|2025-05-21 13:40:00|11480.1|11476.1|11475.4|11471.4|11481.7|11477.7|11469.2|11465.2|4305
1747835100000|2025-05-21 13:45:00|11478.6|11474.6|11491.1|11487.1|11491.1|11487.1|11478.6|11474.6|2210
1747835400000|2025-05-21 13:50:00|11494.2|11490.2|11484.8|11480.8|11494.2|11490.2|11481.7|11477.7|1653
1747835700000|2025-05-21 13:55:00|11481.7|11477.7|11478.6|11474.6|11484.8|11480.8|11475.4|11471.4|1256
1747836000000|2025-05-21 14:00:00|11475.4|11471.4|11475.4|11471.4|11478.6|11474.6|11466.1|11462.1|1942
1747836300000|2025-05-21 14:05:00|11478.6|11474.6|11487.9|11483.9|11491.1|11487.1|11472.3|11468.3|1970
1747836600000|2025-05-21 14:10:00|11489.5|11485.5|11491.1|11487.1|11494.2|11490.2|11487.9|11483.9|1130
1747836900000|2025-05-21 14:15:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11487.9|11483.9|1091
1747837200000|2025-05-21 14:20:00|11487.9|11483.9|11491.1|11487.1|11494.2|11490.2|11484.8|11480.8|1727
1747837500000|2025-05-21 14:25:00|11494.2|11490.2|11484.8|11480.8|11494.2|11490.2|11484.8|11480.8|6829
1747837800000|2025-05-21 14:30:00|11481.7|11477.7|11472.3|11468.3|11487.9|11483.9|11472.3|11468.3|26707
1747838100000|2025-05-21 14:35:00|11475.4|11471.4|11481.7|11477.7|11481.7|11477.7|11472.3|11468.3|2628
1747838400000|2025-05-21 14:40:00|11484.8|11480.8|11462.9|11458.9|11484.8|11480.8|11462.9|11458.9|2749
1747838700000|2025-05-21 14:45:00|11466.1|11462.1|11472.3|11468.3|11472.3|11468.3|11459.8|11455.8|3769
1747839000000|2025-05-21 14:50:00|11469.2|11465.2|11478.6|11474.6|11481.7|11477.7|11469.2|11465.2|1552
1747839300000|2025-05-21 14:55:00|11481.7|11477.7|11497.3|11493.3|11500.4|11496.4|11478.6|11474.6|3731
1747839600000|2025-05-21 15:00:00|11494.2|11490.2|11494.2|11490.2|11494.2|11490.2|11484.8|11480.8|2282
1747839900000|2025-05-21 15:05:00|11495.8|11491.8|11487.9|11483.9|11497.3|11493.3|11487.9|11483.9|844
1747840200000|2025-05-21 15:10:00|11484.8|11480.8|11494.2|11490.2|11497.3|11493.3|11484.8|11480.8|1526
1747840500000|2025-05-21 15:15:00|11497.3|11493.3|11503.6|11499.6|11506.7|11502.7|11497.3|11493.3|1622
1747840800000|2025-05-21 15:20:00|11500.4|11496.4|11494.2|11490.2|11503.6|11499.6|11494.2|11490.2|1037
1747841100000|2025-05-21 15:25:00|11491.1|11487.1|11481.7|11477.7|11494.2|11490.2|11478.6|11474.6|900
1747841400000|2025-05-21 15:30:00|11480.1|11476.1|11475.4|11471.4|11484.8|11480.8|11469.2|11465.2|1323
1747841700000|2025-05-21 15:35:00|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|11472.3|11468.3|754
1747842000000|2025-05-21 15:40:00|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|11475.4|11471.4|915
1747842300000|2025-05-21 15:45:00|11478.6|11474.6|11475.4|11471.4|11481.7|11477.7|11472.3|11468.3|1037
1747842600000|2025-05-21 15:50:00|11472.3|11468.3|11481.7|11477.7|11481.7|11477.7|11472.3|11468.3|968
1747842900000|2025-05-21 15:55:00|11484.8|11480.8|11466.1|11462.1|11484.8|11480.8|11466.1|11462.1|1570
1747843200000|2025-05-21 16:00:00|11464.5|11460.5|11462.9|11458.9|11469.2|11465.2|11462.9|11458.9|1102
1747843500000|2025-05-21 16:05:00|11459.8|11455.8|11462.9|11458.9|11466.1|11462.1|11456.7|11452.7|1227
1747843800000|2025-05-21 16:10:00|11466.1|11462.1|11462.9|11458.9|11466.1|11462.1|11462.9|11458.9|600
1747844100000|2025-05-21 16:15:00|11466.1|11462.1|11469.2|11465.2|11472.3|11468.3|11462.9|11458.9|1299
1747844400000|2025-05-21 16:20:00|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|11466.1|11462.1|753
1747844700000|2025-05-21 16:25:00|11469.2|11465.2|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|387
1747845000000|2025-05-21 16:30:00|11475.4|11471.4|11472.3|11468.3|11475.4|11471.4|11472.3|11468.3|637
1747845300000|2025-05-21 16:35:00|11475.4|11471.4|11469.2|11465.2|11475.4|11471.4|11466.1|11462.1|667
1747845600000|2025-05-21 16:40:00|11466.1|11462.1|11469.2|11465.2|11469.2|11465.2|11466.1|11462.1|1285
1747845900000|2025-05-21 16:45:00|11466.1|11462.1|11469.2|11465.2|11469.2|11465.2|11466.1|11462.1|1304
1747846200000|2025-05-21 16:50:00|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|11469.2|11465.2|1713
1747846500000|2025-05-21 16:55:00|11475.4|11471.4|11466.1|11462.1|11475.4|11471.4|11466.1|11462.1|1658
1747846800000|2025-05-21 17:00:00|11462.9|11458.9|11441.1|11437.1|11466.1|11462.1|11434.8|11430.8|4768
1747847100000|2025-05-21 17:05:00|11437.9|11433.9|11409.8|11405.8|11450.4|11446.4|11406.7|11402.7|4095
1747847400000|2025-05-21 17:10:00|11406.7|11402.7|11412.9|11408.9|11419.2|11415.2|11406.7|11402.7|17770
1747847700000|2025-05-21 17:15:00|11409.8|11405.8|11387.9|11383.9|11412.9|11408.9|11381.7|11377.7|21503
1747848000000|2025-05-21 17:20:00|11384.8|11380.8|11369.2|11365.2|11387.9|11383.9|11362.9|11358.9|3641
1747848300000|2025-05-21 17:25:00|11372.3|11368.3|11356.7|11352.7|11378.6|11374.6|11353.6|11349.6|4296
1747848600000|2025-05-21 17:30:00|11353.6|11349.6|11372.3|11368.3|11381.7|11377.7|11331.7|11327.7|17908
1747848900000|2025-05-21 17:35:00|11375.4|11371.4|11391.1|11387.1|11397.3|11393.3|11372.3|11368.3|11707
1747849200000|2025-05-21 17:40:00|11387.9|11383.9|11375.4|11371.4|11394.2|11390.2|11375.4|11371.4|2211
1747849500000|2025-05-21 17:45:00|11372.3|11368.3|11362.9|11358.9|11375.4|11371.4|11359.8|11355.8|2156
1747849800000|2025-05-21 17:50:00|11366.1|11362.1|11366.1|11362.1|11375.4|11371.4|11359.8|11355.8|1925
1747850100000|2025-05-21 17:55:00|11362.9|11358.9|11362.9|11358.9|11366.1|11362.1|11356.7|11352.7|2448
1747850400000|2025-05-21 18:00:00|11359.8|11355.8|11350.4|11346.4|11366.1|11362.1|11347.3|11343.3|2770
1747850700000|2025-05-21 18:05:00|11353.6|11349.6|11369.2|11365.2|11369.2|11365.2|11350.4|11346.4|3733
1747851000000|2025-05-21 18:10:00|11366.1|11362.1|11369.2|11365.2|11372.3|11368.3|11362.9|11358.9|1474
1747851300000|2025-05-21 18:15:00|11372.3|11368.3|11366.1|11362.1|11372.3|11368.3|11362.9|11358.9|907
1747851600000|2025-05-21 18:20:00|11362.9|11358.9|11366.1|11362.1|11366.1|11362.1|11356.7|11352.7|2976
1747851900000|2025-05-21 18:25:00|11367.6|11363.6|11362.9|11358.9|11369.2|11365.2|11362.9|11358.9|1320
1747852200000|2025-05-21 18:30:00|11359.8|11355.8|11366.1|11362.1|11366.1|11362.1|11356.7|11352.7|2293
1747852500000|2025-05-21 18:35:00|11369.2|11365.2|11372.3|11368.3|11372.3|11368.3|11369.2|11365.2|2060
1747852800000|2025-05-21 18:40:00|11369.2|11365.2|11369.2|11365.2|11375.4|11371.4|11369.2|11365.2|942
1747853100000|2025-05-21 18:45:00|11366.1|11362.1|11353.6|11349.6|11369.2|11365.2|11347.3|11343.3|1652
1747853400000|2025-05-21 18:50:00|11350.4|11346.4|11347.3|11343.3|11353.6|11349.6|11347.3|11343.3|3608
1747853700000|2025-05-21 18:55:00|11350.4|11346.4|11347.3|11343.3|11353.6|11349.6|11344.2|11340.2|2564
1747854000000|2025-05-21 19:00:00|11344.2|11340.2|11356.7|11352.7|11356.7|11352.7|11344.2|11340.2|7372
1747854300000|2025-05-21 19:05:00|11359.8|11355.8|11353.6|11349.6|11359.8|11355.8|11350.4|11346.4|2880
1747854600000|2025-05-21 19:10:00|11356.7|11352.7|11359.8|11355.8|11359.8|11355.8|11350.4|11346.4|3186
1747854900000|2025-05-21 19:15:00|11356.7|11352.7|11366.1|11362.1|11366.1|11362.1|11356.7|11352.7|1659
1747855200000|2025-05-21 19:20:00|11369.2|11365.2|11362.9|11358.9|11369.2|11365.2|11356.7|11352.7|4115
1747855500000|2025-05-21 19:25:00|11366.1|11362.1|11366.1|11362.1|11369.2|11365.2|11362.9|11358.9|5836
1747855800000|2025-05-21 19:30:00|11362.9|11358.9|11359.8|11355.8|11366.1|11362.1|11359.8|11355.8|2776
1747856100000|2025-05-21 19:35:00|11362.9|11358.9|11362.9|11358.9|11366.1|11362.1|11359.8|11355.8|1106
1747856400000|2025-05-21 19:40:00|11359.8|11355.8|11359.8|11355.8|11362.9|11358.9|11353.6|11349.6|1793
1747856700000|2025-05-21 19:45:00|11362.9|11358.9|11359.8|11355.8|11362.9|11358.9|11359.8|11355.8|1108
1747857000000|2025-05-21 19:50:00|11362.9|11358.9|11369.2|11365.2|11369.2|11365.2|11359.8|11355.8|1331
1747857300000|2025-05-21 19:55:00|11366.1|11362.1|11359.8|11355.8|11369.2|11365.2|11359.8|11355.8|3059
1747857600000|2025-05-21 20:00:00|11362.9|11358.9|11347.3|11343.3|11362.9|11358.9|11347.3|11343.3|1994
1747857900000|2025-05-21 20:05:00|11348.9|11344.9|11344.2|11340.2|11350.4|11346.4|11344.2|11340.2|1499
1747858200000|2025-05-21 20:10:00|11347.3|11343.3|11344.2|11340.2|11347.3|11343.3|11344.2|11340.2|1054
1747858500000|2025-05-21 20:15:00|11347.3|11343.3|11350.4|11346.4|11353.6|11349.6|11347.3|11343.3|1369
1747858800000|2025-05-21 20:20:00|11348.9|11344.9|11356.7|11352.7|11356.7|11352.7|11347.3|11343.3|2191
1747859100000|2025-05-21 20:25:00|11359.8|11355.8|11356.7|11352.7|11359.8|11355.8|11355.1|11351.1|2061
1747859400000|2025-05-21 20:30:00|11359.8|11355.8|11359.8|11355.8|11362.9|11358.9|11356.7|11352.7|531
1747859700000|2025-05-21 20:35:00|11361.4|11357.4|11359.8|11355.8|11362.9|11358.9|11359.8|11355.8|791
1747860000000|2025-05-21 20:40:00|11362.9|11358.9|11353.6|11349.6|11362.9|11358.9|11350.4|11346.4|1405
1747860300000|2025-05-21 20:45:00|11352|11348|11347.3|11343.3|11353.6|11349.6|11344.2|11340.2|2075
1747860600000|2025-05-21 20:50:00|11344.2|11340.2|11341.1|11337.1|11347.3|11343.3|11341.1|11337.1|1176
1747860900000|2025-05-21 20:55:00|11337.9|11333.9|11334.8|11330.8|11337.9|11333.9|11334.8|11330.8|639
1747864800000|2025-05-21 22:00:00|11341.1|11337.1|11328.6|11324.6|11344.2|11340.2|11328.6|11324.6|368
1747865100000|2025-05-21 22:05:00|11325.4|11321.4|11322.3|11318.3|11325.4|11321.4|11312.9|11308.9|728
1747865400000|2025-05-21 22:10:00|11319.2|11315.2|11316.1|11312.1|11319.2|11315.2|11311.4|11307.4|301
1747865700000|2025-05-21 22:15:00|11317.6|11313.6|11322.3|11318.3|11322.3|11318.3|11316.1|11312.1|55
1747866000000|2025-05-21 22:20:00|11320.8|11316.8|11319.2|11315.2|11320.8|11316.8|11319.2|11315.2|54
1747866300000|2025-05-21 22:25:00|11322.3|11318.3|11319.2|11315.2|11322.3|11318.3|11319.2|11315.2|229
1747866600000|2025-05-21 22:30:00|11320.8|11316.8|11316.1|11312.1|11320.8|11316.8|11316.1|11312.1|134
1747866900000|2025-05-21 22:35:00|11312.9|11308.9|11322.3|11318.3|11322.3|11318.3|11309.8|11305.8|325
1747867200000|2025-05-21 22:40:00|11323.9|11319.9|11309.8|11305.8|11325.4|11321.4|11309.8|11305.8|245
1747867500000|2025-05-21 22:45:00|11312.9|11308.9|11316.1|11312.1|11319.2|11315.2|11312.9|11308.9|115
1747867800000|2025-05-21 22:50:00|11319.2|11315.2|11319.2|11315.2|11319.2|11315.2|11319.2|11315.2|72
1747868100000|2025-05-21 22:55:00|11322.3|11318.3|11319.2|11315.2|11322.3|11318.3|11319.2|11315.2|89
1747868400000|2025-05-21 23:00:00|11316.1|11312.1|11316.1|11312.1|11317.6|11313.6|11316.1|11312.1|83
1747868700000|2025-05-21 23:05:00|11317.6|11313.6|11322.3|11318.3|11322.3|11318.3|11316.1|11312.1|127
1747869000000|2025-05-21 23:10:00|11325.4|11321.4|11322.3|11318.3|11325.4|11321.4|11322.3|11318.3|160
1747869300000|2025-05-21 23:15:00|11323.9|11319.9|11325.4|11321.4|11325.4|11321.4|11322.3|11318.3|73
1747869600000|2025-05-21 23:20:00|11322.3|11318.3|11325.4|11321.4|11325.4|11321.4|11322.3|11318.3|56
1747869900000|2025-05-21 23:25:00|11322.3|11318.3|11325.4|11321.4|11325.4|11321.4|11322.3|11318.3|35
1747870200000|2025-05-21 23:30:00|11328.6|11324.6|11328.6|11324.6|11328.6|11324.6|11325.4|11321.4|97
1747870500000|2025-05-21 23:35:00|11325.4|11321.4|11325.4|11321.4|11325.4|11321.4|11323.9|11319.9|111
1747870800000|2025-05-21 23:40:00|11322.3|11318.3|11316.1|11312.1|11322.3|11318.3|11316.1|11312.1|80
1747871100000|2025-05-21 23:45:00|11319.2|11315.2|11316.1|11312.1|11319.2|11315.2|11316.1|11312.1|54
1747871400000|2025-05-21 23:50:00|11319.2|11315.2|11316.1|11312.1|11319.2|11315.2|11316.1|11312.1|81
1747871700000|2025-05-21 23:55:00|11312.9|11308.9|11312.9|11308.9|11316.1|11312.1|11312.9|11308.9|74
1747872000000|2025-05-22 00:00:00|11311.4|11307.4|11312.9|11308.9|11319.2|11315.2|11309.8|11305.8|230
1747872300000|2025-05-22 00:05:00|11316.1|11312.1|11316.1|11312.1|11319.2|11315.2|11316.1|11312.1|135
1747872600000|2025-05-22 00:10:00|11319.2|11315.2|11325.4|11321.4|11328.6|11324.6|11316.1|11312.1|250
1747872900000|2025-05-22 00:15:00|11327|11323|11328.6|11324.6|11328.6|11324.6|11322.3|11318.3|163
1747873200000|2025-05-22 00:20:00|11331.7|11327.7|11331.7|11327.7|11336.4|11332.4|11328.6|11324.6|277
1747873500000|2025-05-22 00:25:00|11334.8|11330.8|11328.6|11324.6|11334.8|11330.8|11325.4|11321.4|253
1747873800000|2025-05-22 00:30:00|11331.7|11327.7|11331.7|11327.7|11334.8|11330.8|11328.6|11324.6|181
1747874100000|2025-05-22 00:35:00|11333.3|11329.3|11331.7|11327.7|11334.8|11330.8|11331.7|11327.7|174
1747874400000|2025-05-22 00:40:00|11328.6|11324.6|11328.6|11324.6|11331.7|11327.7|11328.6|11324.6|110
1747874700000|2025-05-22 00:45:00|11331.7|11327.7|11334.8|11330.8|11334.8|11330.8|11331.7|11327.7|64
1747875000000|2025-05-22 00:50:00|11331.7|11327.7|11336.4|11332.4|11336.4|11332.4|11331.7|11327.7|55
1747875300000|2025-05-22 00:55:00|11334.8|11330.8|11331.7|11327.7|11337.9|11333.9|11328.6|11324.6|265
1747875600000|2025-05-22 01:00:00|11334.8|11330.8|11331.7|11327.7|11334.8|11330.8|11328.6|11324.6|219
1747875900000|2025-05-22 01:05:00|11328.6|11324.6|11331.7|11327.7|11331.7|11327.7|11328.6|11324.6|47
1747876200000|2025-05-22 01:10:00|||||||||37
1747876500000|2025-05-22 01:15:00|11328.6|11324.6|11331.7|11327.7|11331.7|11327.7|11328.6|11324.6|236
1747876800000|2025-05-22 01:20:00|11334.8|11330.8|11337.9|11333.9|11337.9|11333.9|11331.7|11327.7|467
1747877100000|2025-05-22 01:25:00|11341.1|11337.1|11344.2|11340.2|11344.2|11340.2|11341.1|11337.1|306
1747877400000|2025-05-22 01:30:00|11347.3|11343.3|11350.4|11346.4|11350.4|11346.4|11347.3|11343.3|119
1747877700000|2025-05-22 01:35:00|11347.3|11343.3|11350.4|11346.4|11353.6|11349.6|11347.3|11343.3|221
1747878000000|2025-05-22 01:40:00|11353.6|11349.6|11353.6|11349.6|11353.6|11349.6|11353.6|11349.6|574
1747878300000|2025-05-22 01:45:00|11350.4|11346.4|11350.4|11346.4|11350.4|11346.4|11347.3|11343.3|199
1747878600000|2025-05-22 01:50:00|11347.3|11343.3|11344.2|11340.2|11350.4|11346.4|11344.2|11340.2|125
1747878900000|2025-05-22 01:55:00|11347.3|11343.3|11350.4|11346.4|11350.4|11346.4|11347.3|11343.3|182
1747879200000|2025-05-22 02:00:00|11348.9|11344.9|11350.4|11346.4|11353.6|11349.6|11347.3|11343.3|151
1747879500000|2025-05-22 02:05:00|11347.3|11343.3|11344.2|11340.2|11347.3|11343.3|11344.2|11340.2|346
1747879800000|2025-05-22 02:10:00|11341.1|11337.1|11344.2|11340.2|11347.3|11343.3|11341.1|11337.1|105
1747880100000|2025-05-22 02:15:00|11345.8|11341.8|11347.3|11343.3|11350.4|11346.4|11345.8|11341.8|223
1747880400000|2025-05-22 02:20:00|11350.4|11346.4|11347.3|11343.3|11350.4|11346.4|11347.3|11343.3|59
1747880700000|2025-05-22 02:25:00|11348.9|11344.9|11347.3|11343.3|11350.4|11346.4|11347.3|11343.3|100
1747881000000|2025-05-22 02:30:00|11348.9|11344.9|11350.4|11346.4|11350.4|11346.4|11347.3|11343.3|73
1747881300000|2025-05-22 02:35:00|11353.6|11349.6|11350.4|11346.4|11353.6|11349.6|11347.3|11343.3|100
1747881600000|2025-05-22 02:40:00|11347.3|11343.3|11347.3|11343.3|11347.3|11343.3|11344.2|11340.2|219
1747881900000|2025-05-22 02:45:00|11345.8|11341.8|11347.3|11343.3|11347.3|11343.3|11344.2|11340.2|112
1747882200000|2025-05-22 02:50:00|11344.2|11340.2|11344.2|11340.2|11344.2|11340.2|11344.2|11340.2|14
1747882500000|2025-05-22 02:55:00|11347.3|11343.3|11347.3|11343.3|11347.3|11343.3|11347.3|11343.3|17
1747882800000|2025-05-22 03:00:00|11344.2|11340.2|11344.2|11340.2|11347.3|11343.3|11344.2|11340.2|69
1747883100000|2025-05-22 03:05:00|11347.3|11343.3|11347.3|11343.3|11350.4|11346.4|11347.3|11343.3|94
1747883400000|2025-05-22 03:10:00|11350.4|11346.4|11347.3|11343.3|11350.4|11346.4|11347.3|11343.3|86
1747883700000|2025-05-22 03:15:00|11344.2|11340.2|11344.2|11340.2|11344.2|11340.2|11344.2|11340.2|175
1747884000000|2025-05-22 03:20:00|11341.1|11337.1|11341.1|11337.1|11344.2|11340.2|11341.1|11337.1|294
1747884300000|2025-05-22 03:25:00|11344.2|11340.2|11337.9|11333.9|11344.2|11340.2|11337.9|11333.9|327
1747884600000|2025-05-22 03:30:00|11341.1|11337.1|11337.9|11333.9|11341.1|11337.1|11334.8|11330.8|204
1747884900000|2025-05-22 03:35:00|11341.1|11337.1|11341.1|11337.1|11341.1|11337.1|11337.9|11333.9|148
1747885200000|2025-05-22 03:40:00|||||||||3
1747885500000|2025-05-22 03:45:00|11344.2|11340.2|11347.3|11343.3|11347.3|11343.3|11344.2|11340.2|104
1747885800000|2025-05-22 03:50:00|11350.4|11346.4|11353.6|11349.6|11353.6|11349.6|11350.4|11346.4|169
1747886100000|2025-05-22 03:55:00|11350.4|11346.4|11353.6|11349.6|11353.6|11349.6|11350.4|11346.4|54
1747886400000|2025-05-22 04:00:00|11350.4|11346.4|11353.6|11349.6|11353.6|11349.6|11350.4|11346.4|87
1747886700000|2025-05-22 04:05:00|11350.4|11346.4|11350.4|11346.4|11353.6|11349.6|11350.4|11346.4|84
1747887000000|2025-05-22 04:10:00|||||||||31
1747887300000|2025-05-22 04:15:00|||||||||20
1747887600000|2025-05-22 04:20:00|11353.6|11349.6|11353.6|11349.6|11353.6|11349.6|11353.6|11349.6|144
1747887900000|2025-05-22 04:25:00|11350.4|11346.4|11353.6|11349.6|11353.6|11349.6|11350.4|11346.4|52
1747888200000|2025-05-22 04:30:00|11350.4|11346.4|11347.3|11343.3|11350.4|11346.4|11347.3|11343.3|99
1747888500000|2025-05-22 04:35:00|||||||||37
1747888800000|2025-05-22 04:40:00|11344.2|11340.2|11344.2|11340.2|11347.3|11343.3|11344.2|11340.2|207
1747889100000|2025-05-22 04:45:00|11345.8|11341.8|11347.3|11343.3|11347.3|11343.3|11344.2|11340.2|58
1747889400000|2025-05-22 04:50:00|||||||||6
1747889700000|2025-05-22 04:55:00|11344.2|11340.2|11347.3|11343.3|11347.3|11343.3|11344.2|11340.2|141
1747890000000|2025-05-22 05:00:00|||||||||90
1747890300000|2025-05-22 05:05:00|11350.4|11346.4|11350.4|11346.4|11350.4|11346.4|11344.2|11340.2|180
1747890600000|2025-05-22 05:10:00|11347.3|11343.3|11347.3|11343.3|11350.4|11346.4|11344.2|11340.2|351
1747890900000|2025-05-22 05:15:00|11344.2|11340.2|11347.3|11343.3|11350.4|11346.4|11344.2|11340.2|315
1747891200000|2025-05-22 05:20:00|11344.2|11340.2|11347.3|11343.3|11347.3|11343.3|11344.2|11340.2|108
1747891500000|2025-05-22 05:25:00|11350.4|11346.4|11350.4|11346.4|11350.4|11346.4|11347.3|11343.3|137
1747891800000|2025-05-22 05:30:00|11348.9|11344.9|11344.2|11340.2|11350.4|11346.4|11344.2|11340.2|88
1747892100000|2025-05-22 05:35:00|11347.3|11343.3|11344.2|11340.2|11347.3|11343.3|11344.2|11340.2|185
1747892400000|2025-05-22 05:40:00|11341.1|11337.1|11341.1|11337.1|11344.2|11340.2|11341.1|11337.1|242
1747892700000|2025-05-22 05:45:00|11337.9|11333.9|11337.9|11333.9|11337.9|11333.9|11337.9|11333.9|648
1747893000000|2025-05-22 05:50:00|11341.1|11337.1|11334.8|11330.8|11341.1|11337.1|11334.8|11330.8|192
1747893300000|2025-05-22 05:55:00|11333.3|11329.3|11328.6|11324.6|11333.3|11329.3|11328.6|11324.6|445
1747893600000|2025-05-22 06:00:00|11325.4|11321.4|11334.8|11330.8|11334.8|11330.8|11325.4|11321.4|453
1747893900000|2025-05-22 06:05:00|11333.3|11329.3|11331.7|11327.7|11337.9|11333.9|11331.7|11327.7|296
1747894200000|2025-05-22 06:10:00|11334.8|11330.8|11347.3|11343.3|11347.3|11343.3|11334.8|11330.8|239
1747894500000|2025-05-22 06:15:00|11350.4|11346.4|11353.6|11349.6|11356.7|11352.7|11347.3|11343.3|728
1747894800000|2025-05-22 06:20:00|11350.4|11346.4|11347.3|11343.3|11350.4|11346.4|11341.1|11337.1|284
1747895100000|2025-05-22 06:25:00|11344.2|11340.2|11344.2|11340.2|11347.3|11343.3|11341.1|11337.1|364
1747895400000|2025-05-22 06:30:00|11347.3|11343.3|11352|11348|11356.7|11352.7|11347.3|11343.3|603
1747895700000|2025-05-22 06:35:00|11353.6|11349.6|11353.6|11349.6|11356.7|11352.7|11350.4|11346.4|96
1747896000000|2025-05-22 06:40:00|11356.7|11352.7|11350.4|11346.4|11356.7|11352.7|11347.3|11343.3|981
1747896300000|2025-05-22 06:45:00|11353.6|11349.6|11359.8|11355.8|11359.8|11355.8|11350.4|11346.4|483
1747896600000|2025-05-22 06:50:00|11361.4|11357.4|11359.8|11355.8|11362.9|11358.9|11356.7|11352.7|371
1747896900000|2025-05-22 06:55:00|11361.4|11357.4|11356.7|11352.7|11362.9|11358.9|11356.7|11352.7|287
1747897200000|2025-05-22 07:00:00|11353.6|11349.6|11356.7|11352.7|11359.8|11355.8|11350.4|11346.4|643
1747897500000|2025-05-22 07:05:00|11353.6|11349.6|11344.2|11340.2|11356.7|11352.7|11344.2|11340.2|600
1747897800000|2025-05-22 07:10:00|11347.3|11343.3|11347.3|11343.3|11356.7|11352.7|11347.3|11343.3|780
1747898100000|2025-05-22 07:15:00|11344.2|11340.2|11341.1|11337.1|11344.2|11340.2|11334.8|11330.8|935
1747898400000|2025-05-22 07:20:00|11344.2|11340.2|11341.1|11337.1|11344.2|11340.2|11337.9|11333.9|647
1747898700000|2025-05-22 07:25:00|11339.5|11335.5|11347.3|11343.3|11350.4|11346.4|11337.9|11333.9|1040
1747899000000|2025-05-22 07:30:00|11350.4|11346.4|11347.3|11343.3|11362.9|11358.9|11341.1|11337.1|3086
1747899300000|2025-05-22 07:35:00|11350.4|11346.4|11347.3|11343.3|11353.6|11349.6|11344.2|11340.2|1099
1747899600000|2025-05-22 07:40:00|11344.2|11340.2|11337.9|11333.9|11344.2|11340.2|11334.8|11330.8|502
1747899900000|2025-05-22 07:45:00|11339.5|11335.5|11337.9|11333.9|11341.1|11337.1|11336.4|11332.4|241
1747900200000|2025-05-22 07:50:00|11341.1|11337.1|11334.8|11330.8|11341.1|11337.1|11331.7|11327.7|1216
1747900500000|2025-05-22 07:55:00|11331.7|11327.7|11337.9|11333.9|11337.9|11333.9|11330.1|11326.1|433
1747900800000|2025-05-22 08:00:00|11334.8|11330.8|11328.6|11324.6|11337.9|11333.9|11328.6|11324.6|587
1747901100000|2025-05-22 08:05:00|11325.4|11321.4|11322.3|11318.3|11328.6|11324.6|11319.2|11315.2|618
1747901400000|2025-05-22 08:10:00|11320.8|11316.8|11325.4|11321.4|11328.6|11324.6|11320.8|11316.8|422
1747901700000|2025-05-22 08:15:00|11328.6|11324.6|11319.2|11315.2|11328.6|11324.6|11319.2|11315.2|709
1747902000000|2025-05-22 08:20:00|11322.3|11318.3|11322.3|11318.3|11322.3|11318.3|11319.2|11315.2|261
1747902300000|2025-05-22 08:25:00|11320.8|11316.8|11325.4|11321.4|11325.4|11321.4|11319.2|11315.2|980
1747902600000|2025-05-22 08:30:00|11322.3|11318.3|11328.6|11324.6|11328.6|11324.6|11322.3|11318.3|256
1747902900000|2025-05-22 08:35:00|11327|11323|11337.9|11333.9|11341.1|11337.1|11325.4|11321.4|520
1747903200000|2025-05-22 08:40:00|11341.1|11337.1|11344.2|11340.2|11344.2|11340.2|11331.7|11327.7|638
1747903500000|2025-05-22 08:45:00|11341.1|11337.1|11341.1|11337.1|11344.2|11340.2|11337.9|11333.9|454
1747903800000|2025-05-22 08:50:00|11344.2|11340.2|11347.3|11343.3|11350.4|11346.4|11344.2|11340.2|808
1747904100000|2025-05-22 08:55:00|11350.4|11346.4|11353.6|11349.6|11353.6|11349.6|11347.3|11343.3|337
1747904400000|2025-05-22 09:00:00|11356.7|11352.7|11359.8|11355.8|11359.8|11355.8|11350.4|11346.4|314
1747904700000|2025-05-22 09:05:00|11356.7|11352.7|11359.8|11355.8|11359.8|11355.8|11353.6|11349.6|460
1747905000000|2025-05-22 09:10:00|11362.9|11358.9|11353.6|11349.6|11362.9|11358.9|11353.6|11349.6|578
1747905300000|2025-05-22 09:15:00|11356.7|11352.7|11356.7|11352.7|11359.8|11355.8|11352|11348|328
1747905600000|2025-05-22 09:20:00|11359.8|11355.8|11353.6|11349.6|11359.8|11355.8|11353.6|11349.6|293
1747905900000|2025-05-22 09:25:00|11350.4|11346.4|11350.4|11346.4|11350.4|11346.4|11347.3|11343.3|297
1747906200000|2025-05-22 09:30:00|11352|11348|11353.6|11349.6|11353.6|11349.6|11350.4|11346.4|241
1747906500000|2025-05-22 09:35:00|11356.7|11352.7|11356.7|11352.7|11359.8|11355.8|11356.7|11352.7|248
1747906800000|2025-05-22 09:40:00|11353.6|11349.6|11356.7|11352.7|11356.7|11352.7|11350.4|11346.4|751
1747907100000|2025-05-22 09:45:00|11353.6|11349.6|11350.4|11346.4|11353.6|11349.6|11348.9|11344.9|520
1747907400000|2025-05-22 09:50:00|11347.3|11343.3|11350.4|11346.4|11350.4|11346.4|11347.3|11343.3|280
1747907700000|2025-05-22 09:55:00|11347.3|11343.3|11347.3|11343.3|11350.4|11346.4|11347.3|11343.3|575
1747908000000|2025-05-22 10:00:00|11348.9|11344.9|11356.7|11352.7|11356.7|11352.7|11347.3|11343.3|418
1747908300000|2025-05-22 10:05:00|11353.6|11349.6|11353.6|11349.6|11353.6|11349.6|11350.4|11346.4|398
1747908600000|2025-05-22 10:10:00|11356.7|11352.7|11353.6|11349.6|11356.7|11352.7|11353.6|11349.6|447
1747908900000|2025-05-22 10:15:00|11356.7|11352.7|11347.3|11343.3|11356.7|11352.7|11347.3|11343.3|481
1747909200000|2025-05-22 10:20:00|11350.4|11346.4|11347.3|11343.3|11350.4|11346.4|11347.3|11343.3|272
1747909500000|2025-05-22 10:25:00|11344.2|11340.2|11344.2|11340.2|11347.3|11343.3|11344.2|11340.2|150
1747909800000|2025-05-22 10:30:00|11347.3|11343.3|11341.1|11337.1|11347.3|11343.3|11337.9|11333.9|223
1747910100000|2025-05-22 10:35:00|11344.2|11340.2|11347.3|11343.3|11347.3|11343.3|11344.2|11340.2|131
1747910400000|2025-05-22 10:40:00|11350.4|11346.4|11347.3|11343.3|11350.4|11346.4|11344.2|11340.2|412
1747910700000|2025-05-22 10:45:00|11350.4|11346.4|11350.4|11346.4|11350.4|11346.4|11350.4|11346.4|219
1747911000000|2025-05-22 10:50:00|11353.6|11349.6|11344.2|11340.2|11356.7|11352.7|11344.2|11340.2|532
1747911300000|2025-05-22 10:55:00|11341.1|11337.1|11325.4|11321.4|11350.4|11346.4|11319.2|11315.2|2327
1747911600000|2025-05-22 11:00:00|11328.6|11324.6|11322.3|11318.3|11331.7|11327.7|11316.1|11312.1|1929
1747911900000|2025-05-22 11:05:00|11325.4|11321.4|11306.7|11302.7|11325.4|11321.4|11306.7|11302.7|1614
1747912200000|2025-05-22 11:10:00|11309.8|11305.8|11287.9|11283.9|11309.8|11305.8|11284.8|11280.8|1805
1747912500000|2025-05-22 11:15:00|11291.1|11287.1|11303.6|11299.6|11303.6|11299.6|11287.9|11283.9|4892
1747912800000|2025-05-22 11:20:00|11306.7|11302.7|11287.9|11283.9|11306.7|11302.7|11287.9|11283.9|4120
1747913100000|2025-05-22 11:25:00|11291.1|11287.1|11275.4|11271.4|11291.1|11287.1|11269.2|11265.2|11016
1747913400000|2025-05-22 11:30:00|11278.6|11274.6|11278.6|11274.6|11287.9|11283.9|11269.2|11265.2|5716
1747913700000|2025-05-22 11:35:00|11280.1|11276.1|11284.8|11280.8|11284.8|11280.8|11272.3|11268.3|2074
1747914000000|2025-05-22 11:40:00|11281.7|11277.7|11275.4|11271.4|11291.1|11287.1|11275.4|11271.4|1585
1747914300000|2025-05-22 11:45:00|11278.6|11274.6|11272.3|11268.3|11287.9|11283.9|11272.3|11268.3|1786
1747914600000|2025-05-22 11:50:00|11269.2|11265.2|11256.7|11252.7|11269.2|11265.2|11256.7|11252.7|2047
1747914900000|2025-05-22 11:55:00|11258.3|11254.3|11253.6|11249.6|11269.2|11265.2|11250.4|11246.4|2265
1747915200000|2025-05-22 12:00:00|11256.7|11252.7|11262.9|11258.9|11262.9|11258.9|11250.4|11246.4|2531
1747915500000|2025-05-22 12:05:00|11266.1|11262.1|11247.3|11243.3|11266.1|11262.1|11247.3|11243.3|3154
1747915800000|2025-05-22 12:10:00|11244.2|11240.2|11241.1|11237.1|11253.6|11249.6|11237.9|11233.9|3799
1747916100000|2025-05-22 12:15:00|11237.9|11233.9|11250.4|11246.4|11253.6|11249.6|11237.9|11233.9|3415
1747916400000|2025-05-22 12:20:00|11247.3|11243.3|11234.8|11230.8|11256.7|11252.7|11231.7|11227.7|5039
1747916700000|2025-05-22 12:25:00|11237.9|11233.9|11242.6|11238.6|11244.2|11240.2|11231.7|11227.7|2800
1747917000000|2025-05-22 12:30:00|11241.1|11237.1|11250.4|11246.4|11259.8|11255.8|11234.8|11230.8|5041
1747917300000|2025-05-22 12:35:00|11247.3|11243.3|11269.2|11265.2|11278.6|11274.6|11244.2|11240.2|4877
1747917600000|2025-05-22 12:40:00|11266.1|11262.1|11262.9|11258.9|11269.2|11265.2|11253.6|11249.6|3655
1747917900000|2025-05-22 12:45:00|11266.1|11262.1|11297.3|11293.3|11300.4|11296.4|11262.9|11258.9|38247
1747918200000|2025-05-22 12:50:00|11294.2|11290.2|11316.1|11312.1|11319.2|11315.2|11294.2|11290.2|4957
1747918500000|2025-05-22 12:55:00|11312.9|11308.9|11316.1|11312.1|11322.3|11318.3|11306.7|11302.7|3359
1747918800000|2025-05-22 13:00:00|11312.9|11308.9|11325.4|11321.4|11325.4|11321.4|11303.6|11299.6|4762
1747919100000|2025-05-22 13:05:00|11322.3|11318.3|11316.1|11312.1|11328.6|11324.6|11309.8|11305.8|8911
1747919400000|2025-05-22 13:10:00|11312.9|11308.9|11306.7|11302.7|11322.3|11318.3|11306.7|11302.7|7915
1747919700000|2025-05-22 13:15:00|11303.6|11299.6|11287.9|11283.9|11306.7|11302.7|11287.9|11283.9|10127
1747920000000|2025-05-22 13:20:00|11284.8|11280.8|11306.7|11302.7|11309.8|11305.8|11278.6|11274.6|4253
1747920300000|2025-05-22 13:25:00|11309.8|11305.8|11294.2|11290.2|11309.8|11305.8|11287.9|11283.9|4147
1747920600000|2025-05-22 13:30:00|11297.3|11293.3|11284.8|11280.8|11297.3|11293.3|11269.2|11265.2|5403
1747920900000|2025-05-22 13:35:00|11287.9|11283.9|11297.3|11293.3|11297.3|11293.3|11281.7|11277.7|4881
1747921200000|2025-05-22 13:40:00|11298.9|11294.9|11297.3|11293.3|11300.4|11296.4|11284.8|11280.8|4059
1747921500000|2025-05-22 13:45:00|11275.4|11271.4|11275.4|11271.4|11294.2|11290.2|11266.1|11262.1|6651
1747921800000|2025-05-22 13:50:00|11277|11273|11297.3|11293.3|11303.6|11299.6|11266.1|11262.1|4933
1747922100000|2025-05-22 13:55:00|11294.2|11290.2|11291.1|11287.1|11306.7|11302.7|11284.8|11280.8|9754
1747922400000|2025-05-22 14:00:00|11287.9|11283.9|11316.1|11312.1|11325.4|11321.4|11287.9|11283.9|6470
1747922700000|2025-05-22 14:05:00|11319.2|11315.2|11325.4|11321.4|11331.7|11327.7|11316.1|11312.1|4942
1747923000000|2025-05-22 14:10:00|11322.3|11318.3|11319.2|11315.2|11331.7|11327.7|11316.1|11312.1|32160
1747923300000|2025-05-22 14:15:00|11316.1|11312.1|11316.1|11312.1|11319.2|11315.2|11302|11298|4401
1747923600000|2025-05-22 14:20:00|11312.9|11308.9|11306.7|11302.7|11312.9|11308.9|11294.2|11290.2|16770
1747923900000|2025-05-22 14:25:00|11303.6|11299.6|11303.6|11299.6|11316.1|11312.1|11303.6|11299.6|5694
1747924200000|2025-05-22 14:30:00|11306.7|11302.7|11303.6|11299.6|11309.8|11305.8|11297.3|11293.3|7219
1747924500000|2025-05-22 14:35:00|11300.4|11296.4|11306.7|11302.7|11312.9|11308.9|11300.4|11296.4|4617
1747924800000|2025-05-22 14:40:00|11309.8|11305.8|11312.9|11308.9|11316.1|11312.1|11294.2|11290.2|4193
1747925100000|2025-05-22 14:45:00|11316.1|11312.1|11300.4|11296.4|11319.2|11315.2|11300.4|11296.4|4684
1747925400000|2025-05-22 14:50:00|11297.3|11293.3|11300.4|11296.4|11309.8|11305.8|11297.3|11293.3|5036
1747925700000|2025-05-22 14:55:00|11303.6|11299.6|11316.1|11312.1|11319.2|11315.2|11303.6|11299.6|33952
1747926000000|2025-05-22 15:00:00|11319.2|11315.2|11303.6|11299.6|11322.3|11318.3|11303.6|11299.6|20940
1747926300000|2025-05-22 15:05:00|11306.7|11302.7|11306.7|11302.7|11312.9|11308.9|11297.3|11293.3|5033
1747926600000|2025-05-22 15:10:00|11309.8|11305.8|11316.1|11312.1|11316.1|11312.1|11300.4|11296.4|6272
1747926900000|2025-05-22 15:15:00|11312.9|11308.9|11312.9|11308.9|11312.9|11308.9|11303.6|11299.6|3900
1747927200000|2025-05-22 15:20:00|11309.8|11305.8|11334.8|11330.8|11337.9|11333.9|11309.8|11305.8|36613
1747927500000|2025-05-22 15:25:00|11331.7|11327.7|11356.7|11352.7|11359.8|11355.8|11328.6|11324.6|15080
1747927800000|2025-05-22 15:30:00|11353.6|11349.6|11359.8|11355.8|11359.8|11355.8|11350.4|11346.4|6988
1747928100000|2025-05-22 15:35:00|11358.3|11354.3|11362.9|11358.9|11372.3|11368.3|11356.7|11352.7|3833
1747928400000|2025-05-22 15:40:00|11366.1|11362.1|11366.1|11362.1|11369.2|11365.2|11359.8|11355.8|2632
1747928700000|2025-05-22 15:45:00|11369.2|11365.2|11362.9|11358.9|11372.3|11368.3|11362.9|11358.9|3106
1747929000000|2025-05-22 15:50:00|11366.1|11362.1|11359.8|11355.8|11366.1|11362.1|11358.3|11354.3|3881
1747929300000|2025-05-22 15:55:00|11362.9|11358.9|11369.2|11365.2|11369.2|11365.2|11356.7|11352.7|3910
1747929600000|2025-05-22 16:00:00|11366.1|11362.1|11372.3|11368.3|11375.4|11371.4|11366.1|11362.1|6310
1747929900000|2025-05-22 16:05:00|11375.4|11371.4|11381.7|11377.7|11384.8|11380.8|11372.3|11368.3|3125
1747930200000|2025-05-22 16:10:00|11384.8|11380.8|11397.3|11393.3|11397.3|11393.3|11384.8|11380.8|3838
1747930500000|2025-05-22 16:15:00|11400.4|11396.4|11391.1|11387.1|11403.6|11399.6|11391.1|11387.1|4987
1747930800000|2025-05-22 16:20:00|11394.2|11390.2|11397.3|11393.3|11400.4|11396.4|11391.1|11387.1|16229
1747931100000|2025-05-22 16:25:00|11394.2|11390.2|11384.8|11380.8|11394.2|11390.2|11381.7|11377.7|38081
1747931400000|2025-05-22 16:30:00|11381.7|11377.7|11378.6|11374.6|11381.7|11377.7|11372.3|11368.3|12670
1747931700000|2025-05-22 16:35:00|11381.7|11377.7|11378.6|11374.6|11381.7|11377.7|11375.4|11371.4|5662
1747932000000|2025-05-22 16:40:00|11381.7|11377.7|11378.6|11374.6|11381.7|11377.7|11375.4|11371.4|5077
1747932300000|2025-05-22 16:45:00|11375.4|11371.4|11375.4|11371.4|11375.4|11371.4|11372.3|11368.3|8228
1747932600000|2025-05-22 16:50:00|11372.3|11368.3|11378.6|11374.6|11378.6|11374.6|11369.2|11365.2|5805
1747932900000|2025-05-22 16:55:00|11375.4|11371.4|11372.3|11368.3|11378.6|11374.6|11369.2|11365.2|8757
1747933200000|2025-05-22 17:00:00|11375.4|11371.4|11372.3|11368.3|11375.4|11371.4|11362.9|11358.9|7823
1747933500000|2025-05-22 17:05:00|11375.4|11371.4|11387.9|11383.9|11387.9|11383.9|11375.4|11371.4|3533
1747933800000|2025-05-22 17:10:00|11384.8|11380.8|11387.9|11383.9|11387.9|11383.9|11375.4|11371.4|38093
1747934100000|2025-05-22 17:15:00|11384.8|11380.8|11387.9|11383.9|11403.6|11399.6|11384.8|11380.8|5742
1747934400000|2025-05-22 17:20:00|11384.8|11380.8|11394.2|11390.2|11394.2|11390.2|11381.7|11377.7|2928
1747934700000|2025-05-22 17:25:00|11397.3|11393.3|11397.3|11393.3|11400.4|11396.4|11391.1|11387.1|1627
1747935000000|2025-05-22 17:30:00|11394.2|11390.2|11394.2|11390.2|11397.3|11393.3|11387.9|11383.9|3748
1747935300000|2025-05-22 17:35:00|11391.1|11387.1|11387.9|11383.9|11394.2|11390.2|11384.8|11380.8|2351
1747935600000|2025-05-22 17:40:00|11384.8|11380.8|11387.9|11383.9|11387.9|11383.9|11381.7|11377.7|8373
1747935900000|2025-05-22 17:45:00|11384.8|11380.8|11384.8|11380.8|11387.9|11383.9|11384.8|11380.8|6552
1747936200000|2025-05-22 17:50:00|11381.7|11377.7|11384.8|11380.8|11384.8|11380.8|11381.7|11377.7|2197
1747936500000|2025-05-22 17:55:00|11387.9|11383.9|11391.1|11387.1|11391.1|11387.1|11384.8|11380.8|2266
1747936800000|2025-05-22 18:00:00|11394.2|11390.2|11397.3|11393.3|11397.3|11393.3|11391.1|11387.1|3522
1747937100000|2025-05-22 18:05:00|11394.2|11390.2|11391.1|11387.1|11397.3|11393.3|11391.1|11387.1|1694
1747937400000|2025-05-22 18:10:00|11387.9|11383.9|11397.3|11393.3|11397.3|11393.3|11387.9|11383.9|2571
1747937700000|2025-05-22 18:15:00|11394.2|11390.2|11394.2|11390.2|11397.3|11393.3|11391.1|11387.1|2514
1747938000000|2025-05-22 18:20:00|11391.1|11387.1|11391.1|11387.1|11394.2|11390.2|11387.9|11383.9|2264
1747938300000|2025-05-22 18:25:00|11387.9|11383.9|11391.1|11387.1|11391.1|11387.1|11387.9|11383.9|2651
1747938600000|2025-05-22 18:30:00|11394.2|11390.2|11384.8|11380.8|11394.2|11390.2|11384.8|11380.8|2376
1747938900000|2025-05-22 18:35:00|11387.9|11383.9|11387.9|11383.9|11387.9|11383.9|11384.8|11380.8|5833
1747939200000|2025-05-22 18:40:00|11391.1|11387.1|11387.9|11383.9|11391.1|11387.1|11387.9|11383.9|1858
1747939500000|2025-05-22 18:45:00|11391.1|11387.1|11391.1|11387.1|11394.2|11390.2|11387.9|11383.9|2855
1747939800000|2025-05-22 18:50:00|11394.2|11390.2|11387.9|11383.9|11394.2|11390.2|11387.9|11383.9|2901
1747940100000|2025-05-22 18:55:00|11391.1|11387.1|11384.8|11380.8|11391.1|11387.1|11381.7|11377.7|4278
1747940400000|2025-05-22 19:00:00|11387.9|11383.9|11397.3|11393.3|11400.4|11396.4|11384.8|11380.8|4430
1747940700000|2025-05-22 19:05:00|11394.2|11390.2|11400.4|11396.4|11400.4|11396.4|11394.2|11390.2|2404
1747941000000|2025-05-22 19:10:00|11397.3|11393.3|11400.4|11396.4|11403.6|11399.6|11397.3|11393.3|3532
1747941300000|2025-05-22 19:15:00|11403.6|11399.6|11400.4|11396.4|11409.8|11405.8|11400.4|11396.4|4289
1747941600000|2025-05-22 19:20:00|11403.6|11399.6|11406.7|11402.7|11406.7|11402.7|11403.6|11399.6|2555
1747941900000|2025-05-22 19:25:00|11409.8|11405.8|11403.6|11399.6|11409.8|11405.8|11403.6|11399.6|13847
1747942200000|2025-05-22 19:30:00|11400.4|11396.4|11400.4|11396.4|11403.6|11399.6|11394.2|11390.2|11466
1747942500000|2025-05-22 19:35:00|11397.3|11393.3|11403.6|11399.6|11403.6|11399.6|11397.3|11393.3|23246
1747942800000|2025-05-22 19:40:00|11400.4|11396.4|11409.8|11405.8|11409.8|11405.8|11400.4|11396.4|9339
1747943100000|2025-05-22 19:45:00|11412.9|11408.9|11409.8|11405.8|11412.9|11408.9|11406.7|11402.7|2952
1747943400000|2025-05-22 19:50:00|11412.9|11408.9|11412.9|11408.9|11416.1|11412.1|11409.8|11405.8|2329
1747943700000|2025-05-22 19:55:00|11409.8|11405.8|11412.9|11408.9|11412.9|11408.9|11406.7|11402.7|4539
1747944000000|2025-05-22 20:00:00|11406.7|11402.7|11403.6|11399.6|11409.8|11405.8|11403.6|11399.6|3309
1747944300000|2025-05-22 20:05:00|11406.7|11402.7|11409.8|11405.8|11409.8|11405.8|11406.7|11402.7|1289
1747944600000|2025-05-22 20:10:00|||||||||4939
1747944900000|2025-05-22 20:15:00|||||||||1753
1747945200000|2025-05-22 20:20:00|11412.9|11408.9|11409.8|11405.8|11412.9|11408.9|11409.8|11405.8|808
1747945500000|2025-05-22 20:25:00|11412.9|11408.9|11419.2|11415.2|11419.2|11415.2|11412.9|11408.9|456
1747945800000|2025-05-22 20:30:00|11422.3|11418.3|11428.6|11424.6|11431.7|11427.7|11422.3|11418.3|1682
1747946100000|2025-05-22 20:35:00|11425.4|11421.4|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|1295
1747946400000|2025-05-22 20:40:00|11425.4|11421.4|11428.6|11424.6|11431.7|11427.7|11422.3|11418.3|2116
1747946700000|2025-05-22 20:45:00|11425.4|11421.4|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|1766
1747947000000|2025-05-22 20:50:00|11425.4|11421.4|11422.3|11418.3|11428.6|11424.6|11419.2|11415.2|1079
1747947300000|2025-05-22 20:55:00|11423.9|11419.9|11425.4|11421.4|11425.4|11421.4|11422.3|11418.3|18006
1747951200000|2025-05-22 22:00:00|11419.2|11415.2|11423.9|11419.9|11428.6|11424.6|11419.2|11415.2|168
1747951500000|2025-05-22 22:05:00|11422.3|11418.3|11425.4|11421.4|11425.4|11421.4|11422.3|11418.3|664
1747951800000|2025-05-22 22:10:00|||||||||7
1747952100000|2025-05-22 22:15:00|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|29
1747952400000|2025-05-22 22:20:00|11419.2|11415.2|11419.2|11415.2|11420.8|11416.8|11416.1|11412.1|43
1747952700000|2025-05-22 22:25:00|11422.3|11418.3|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|49
1747953000000|2025-05-22 22:30:00|||||||||24
1747953300000|2025-05-22 22:35:00|11417.6|11413.6|11419.2|11415.2|11419.2|11415.2|11417.6|11413.6|8
1747953600000|2025-05-22 22:40:00|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|24
1747953900000|2025-05-22 22:45:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|31
1747954200000|2025-05-22 22:50:00|||||||||31
1747954500000|2025-05-22 22:55:00|11422.3|11418.3|11425.4|11421.4|11425.4|11421.4|11422.3|11418.3|70
1747954800000|2025-05-22 23:00:00|||||||||23
1747955100000|2025-05-22 23:05:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|132
1747955400000|2025-05-22 23:10:00|11425.4|11421.4|11422.3|11418.3|11428.6|11424.6|11422.3|11418.3|133
1747955700000|2025-05-22 23:15:00|||||||||13
1747956000000|2025-05-22 23:20:00|11425.4|11421.4|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|43
1747956300000|2025-05-22 23:25:00|11419.2|11415.2|11422.3|11418.3|11422.3|11418.3|11419.2|11415.2|48
1747956600000|2025-05-22 23:30:00|11425.4|11421.4|11419.2|11415.2|11425.4|11421.4|11419.2|11415.2|357
1747956900000|2025-05-22 23:35:00|11420.8|11416.8|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|19
1747957200000|2025-05-22 23:40:00|11422.3|11418.3|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|71
1747957500000|2025-05-22 23:45:00|11417.6|11413.6|11419.2|11415.2|11419.2|11415.2|11416.1|11412.1|116
1747957800000|2025-05-22 23:50:00|11416.1|11412.1|11419.2|11415.2|11419.2|11415.2|11412.9|11408.9|104
1747958100000|2025-05-22 23:55:00|11416.1|11412.1|11412.9|11408.9|11416.1|11412.1|11412.9|11408.9|45
1747958400000|2025-05-23 00:00:00|11416.1|11412.1|11412.9|11408.9|11416.1|11412.1|11409.8|11405.8|117
1747958700000|2025-05-23 00:05:00|11409.8|11405.8|11422.3|11418.3|11422.3|11418.3|11409.8|11405.8|306
1747959000000|2025-05-23 00:10:00|11419.2|11415.2|11419.2|11415.2|11419.2|11415.2|11416.1|11412.1|114
1747959300000|2025-05-23 00:15:00|11416.1|11412.1|11409.8|11405.8|11419.2|11415.2|11409.8|11405.8|99
1747959600000|2025-05-23 00:20:00|11406.7|11402.7|11416.1|11412.1|11416.1|11412.1|11406.7|11402.7|148
1747959900000|2025-05-23 00:25:00|11412.9|11408.9|11414.5|11410.5|11416.1|11412.1|11412.9|11408.9|125
1747960200000|2025-05-23 00:30:00|11412.9|11408.9|11419.2|11415.2|11422.3|11418.3|11412.9|11408.9|66
1747960500000|2025-05-23 00:35:00|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|90
1747960800000|2025-05-23 00:40:00|11419.2|11415.2|11422.3|11418.3|11425.4|11421.4|11419.2|11415.2|92
1747961100000|2025-05-23 00:45:00|11423.9|11419.9|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|59
1747961400000|2025-05-23 00:50:00|11425.4|11421.4|11425.4|11421.4|11428.6|11424.6|11425.4|11421.4|118
1747961700000|2025-05-23 00:55:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|24
1747962000000|2025-05-23 01:00:00|11427|11423|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|145
1747962300000|2025-05-23 01:05:00|11427|11423|11441.1|11437.1|11444.2|11440.2|11425.4|11421.4|411
1747962600000|2025-05-23 01:10:00|11437.9|11433.9|11434.8|11430.8|11437.9|11433.9|11431.7|11427.7|206
1747962900000|2025-05-23 01:15:00|11431.7|11427.7|11431.7|11427.7|11434.8|11430.8|11431.7|11427.7|253
1747963200000|2025-05-23 01:20:00|11430.1|11426.1|11434.8|11430.8|11434.8|11430.8|11428.6|11424.6|489
1747963500000|2025-05-23 01:25:00|11431.7|11427.7|11431.7|11427.7|11434.8|11430.8|11431.7|11427.7|75
1747963800000|2025-05-23 01:30:00|11428.6|11424.6|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|81
1747964100000|2025-05-23 01:35:00|11431.7|11427.7|11431.7|11427.7|11431.7|11427.7|11430.1|11426.1|21
1747964400000|2025-05-23 01:40:00|11434.8|11430.8|11431.7|11427.7|11434.8|11430.8|11431.7|11427.7|146
1747964700000|2025-05-23 01:45:00|11428.6|11424.6|11431.7|11427.7|11431.7|11427.7|11428.6|11424.6|96
1747965000000|2025-05-23 01:50:00|11433.3|11429.3|11437.9|11433.9|11437.9|11433.9|11431.7|11427.7|165
1747965300000|2025-05-23 01:55:00|11436.4|11432.4|11434.8|11430.8|11437.9|11433.9|11434.8|11430.8|73
1747965600000|2025-05-23 02:00:00|11436.4|11432.4|11431.7|11427.7|11437.9|11433.9|11431.7|11427.7|107
1747965900000|2025-05-23 02:05:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|46
1747966200000|2025-05-23 02:10:00|11431.7|11427.7|11425.4|11421.4|11431.7|11427.7|11425.4|11421.4|158
1747966500000|2025-05-23 02:15:00|11422.3|11418.3|11428.6|11424.6|11428.6|11424.6|11422.3|11418.3|140
1747966800000|2025-05-23 02:20:00|||||||||40
1747967100000|2025-05-23 02:25:00|11430.1|11426.1|11431.7|11427.7|11431.7|11427.7|11428.6|11424.6|201
1747967400000|2025-05-23 02:30:00|11434.8|11430.8|11431.7|11427.7|11434.8|11430.8|11431.7|11427.7|148
1747967700000|2025-05-23 02:35:00|11434.8|11430.8|11434.8|11430.8|11437.9|11433.9|11434.8|11430.8|263
1747968000000|2025-05-23 02:40:00|11437.9|11433.9|11434.8|11430.8|11437.9|11433.9|11434.8|11430.8|1881
1747968300000|2025-05-23 02:45:00|11433.3|11429.3|11434.8|11430.8|11434.8|11430.8|11431.7|11427.7|118
1747968600000|2025-05-23 02:50:00|||||||||48
1747968900000|2025-05-23 02:55:00|11437.9|11433.9|11434.8|11430.8|11437.9|11433.9|11434.8|11430.8|232
1747969200000|2025-05-23 03:00:00|11431.7|11427.7|11431.7|11427.7|11434.8|11430.8|11431.7|11427.7|98
1747969500000|2025-05-23 03:05:00|11428.6|11424.6|11425.4|11421.4|11428.6|11424.6|11425.4|11421.4|94
1747969800000|2025-05-23 03:10:00|11422.3|11418.3|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|98
1747970100000|2025-05-23 03:15:00|11425.4|11421.4|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|80
1747970400000|2025-05-23 03:20:00|11419.2|11415.2|11422.3|11418.3|11422.3|11418.3|11419.2|11415.2|26
1747970700000|2025-05-23 03:25:00|11419.2|11415.2|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|184
1747971000000|2025-05-23 03:30:00|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|11419.2|11415.2|145
1747971300000|2025-05-23 03:35:00|11425.4|11421.4|11419.2|11415.2|11425.4|11421.4|11419.2|11415.2|93
1747971600000|2025-05-23 03:40:00|11422.3|11418.3|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|122
1747971900000|2025-05-23 03:45:00|||||||||49
1747972200000|2025-05-23 03:50:00|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|161
1747972500000|2025-05-23 03:55:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|62
1747972800000|2025-05-23 04:00:00|11423.9|11419.9|11425.4|11421.4|11425.4|11421.4|11422.3|11418.3|117
1747973100000|2025-05-23 04:05:00|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|271
1747973400000|2025-05-23 04:10:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11422.3|11418.3|36
1747973700000|2025-05-23 04:15:00|11423.9|11419.9|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|118
1747974000000|2025-05-23 04:20:00|||||||||43
1747974300000|2025-05-23 04:25:00|11425.4|11421.4|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|74
1747974600000|2025-05-23 04:30:00|11425.4|11421.4|11425.4|11421.4|11428.6|11424.6|11425.4|11421.4|51
1747974900000|2025-05-23 04:35:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|86
1747975200000|2025-05-23 04:40:00|11431.7|11427.7|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|69
1747975500000|2025-05-23 04:45:00|11430.1|11426.1|11423.9|11419.9|11431.7|11427.7|11422.3|11418.3|235
1747975800000|2025-05-23 04:50:00|11422.3|11418.3|11425.4|11421.4|11425.4|11421.4|11419.2|11415.2|175
1747976100000|2025-05-23 04:55:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|52
1747976400000|2025-05-23 05:00:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|26
1747976700000|2025-05-23 05:05:00|11422.3|11418.3|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|136
1747977000000|2025-05-23 05:10:00|11420.8|11416.8|11416.1|11412.1|11420.8|11416.8|11416.1|11412.1|167
1747977300000|2025-05-23 05:15:00|11412.9|11408.9|11416.1|11412.1|11416.1|11412.1|11412.9|11408.9|93
1747977600000|2025-05-23 05:20:00|||||||||24
1747977900000|2025-05-23 05:25:00|11414.5|11410.5|11412.9|11408.9|11416.1|11412.1|11412.9|11408.9|57
1747978200000|2025-05-23 05:30:00|11416.1|11412.1|11412.9|11408.9|11416.1|11412.1|11412.9|11408.9|262
1747978500000|2025-05-23 05:35:00|11416.1|11412.1|11409.8|11405.8|11416.1|11412.1|11409.8|11405.8|232
1747978800000|2025-05-23 05:40:00|11412.9|11408.9|11412.9|11408.9|11412.9|11408.9|11409.8|11405.8|169
1747979100000|2025-05-23 05:45:00|11416.1|11412.1|11416.1|11412.1|11416.1|11412.1|11412.9|11408.9|222
1747979400000|2025-05-23 05:50:00|11412.9|11408.9|11409.8|11405.8|11416.1|11412.1|11406.7|11402.7|155
1747979700000|2025-05-23 05:55:00|11406.7|11402.7|11409.8|11405.8|11409.8|11405.8|11406.7|11402.7|107
1747980000000|2025-05-23 06:00:00|11406.7|11402.7|11406.7|11402.7|11409.8|11405.8|11403.6|11399.6|429
1747980300000|2025-05-23 06:05:00|11405.1|11401.1|11409.8|11405.8|11409.8|11405.8|11400.4|11396.4|500
1747980600000|2025-05-23 06:10:00|11406.7|11402.7|11403.6|11399.6|11406.7|11402.7|11403.6|11399.6|167
1747980900000|2025-05-23 06:15:00|11406.7|11402.7|11412.9|11408.9|11412.9|11408.9|11406.7|11402.7|462
1747981200000|2025-05-23 06:20:00|11414.5|11410.5|11428.6|11424.6|11428.6|11424.6|11414.5|11410.5|332
1747981500000|2025-05-23 06:25:00|11431.7|11427.7|11428.6|11424.6|11437.9|11433.9|11425.4|11421.4|938
1747981800000|2025-05-23 06:30:00|11425.4|11421.4|11444.2|11440.2|11444.2|11440.2|11425.4|11421.4|590
1747982100000|2025-05-23 06:35:00|11445.8|11441.8|11456.7|11452.7|11456.7|11452.7|11444.2|11440.2|408
1747982400000|2025-05-23 06:40:00|11453.6|11449.6|11456.7|11452.7|11459.8|11455.8|11450.4|11446.4|1321
1747982700000|2025-05-23 06:45:00|11459.8|11455.8|11456.7|11452.7|11459.8|11455.8|11456.7|11452.7|411
1747983000000|2025-05-23 06:50:00|11453.6|11449.6|11462.9|11458.9|11462.9|11458.9|11453.6|11449.6|516
1747983300000|2025-05-23 06:55:00|11459.8|11455.8|11472.3|11468.3|11472.3|11468.3|11459.8|11455.8|2390
1747983600000|2025-05-23 07:00:00|11469.2|11465.2|11466.1|11462.1|11469.2|11465.2|11459.8|11455.8|2860
1747983900000|2025-05-23 07:05:00|11462.9|11458.9|11459.8|11455.8|11466.1|11462.1|11459.8|11455.8|2731
1747984200000|2025-05-23 07:10:00|11462.9|11458.9|11469.2|11465.2|11469.2|11465.2|11456.7|11452.7|221
1747984500000|2025-05-23 07:15:00|11466.1|11462.1|11475.4|11471.4|11475.4|11471.4|11466.1|11462.1|694
1747984800000|2025-05-23 07:20:00|11472.3|11468.3|11462.9|11458.9|11478.6|11474.6|11462.9|11458.9|747
1747985100000|2025-05-23 07:25:00|11466.1|11462.1|11472.3|11468.3|11475.4|11471.4|11462.9|11458.9|1526
1747985400000|2025-05-23 07:30:00|11475.4|11471.4|11475.4|11471.4|11478.6|11474.6|11472.3|11468.3|1410
1747985700000|2025-05-23 07:35:00|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|11475.4|11471.4|527
1747986000000|2025-05-23 07:40:00|11477|11473|11462.9|11458.9|11478.6|11474.6|11462.9|11458.9|1960
1747986300000|2025-05-23 07:45:00|11464.5|11460.5|11469.2|11465.2|11469.2|11465.2|11462.9|11458.9|4111
1747986600000|2025-05-23 07:50:00|11466.1|11462.1|11469.2|11465.2|11469.2|11465.2|11462.9|11458.9|322
1747986900000|2025-05-23 07:55:00|11472.3|11468.3|11466.1|11462.1|11472.3|11468.3|11462.9|11458.9|330
1747987200000|2025-05-23 08:00:00|11462.9|11458.9|11456.7|11452.7|11466.1|11462.1|11456.7|11452.7|1380
1747987500000|2025-05-23 08:05:00|11459.8|11455.8|11472.3|11468.3|11475.4|11471.4|11459.8|11455.8|1271
1747987800000|2025-05-23 08:10:00|11470.8|11466.8|11475.4|11471.4|11484.8|11480.8|11470.8|11466.8|1052
1747988100000|2025-05-23 08:15:00|11472.3|11468.3|11466.1|11462.1|11472.3|11468.3|11462.9|11458.9|533
1747988400000|2025-05-23 08:20:00|11462.9|11458.9|11469.2|11465.2|11472.3|11468.3|11462.9|11458.9|935
1747988700000|2025-05-23 08:25:00|11467.6|11463.6|11459.8|11455.8|11467.6|11463.6|11459.8|11455.8|227
1747989000000|2025-05-23 08:30:00|11462.9|11458.9|11453.6|11449.6|11466.1|11462.1|11453.6|11449.6|571
1747989300000|2025-05-23 08:35:00|11450.4|11446.4|11456.7|11452.7|11458.3|11454.3|11450.4|11446.4|437
1747989600000|2025-05-23 08:40:00|11458.3|11454.3|11450.4|11446.4|11458.3|11454.3|11450.4|11446.4|234
1747989900000|2025-05-23 08:45:00|11447.3|11443.3|11447.3|11443.3|11450.4|11446.4|11447.3|11443.3|437
1747990200000|2025-05-23 08:50:00|11450.4|11446.4|11458.3|11454.3|11459.8|11455.8|11450.4|11446.4|409
1747990500000|2025-05-23 08:55:00|11459.8|11455.8|11453.6|11449.6|11459.8|11455.8|11450.4|11446.4|421
1747990800000|2025-05-23 09:00:00|11456.7|11452.7|11444.2|11440.2|11456.7|11452.7|11444.2|11440.2|355
1747991100000|2025-05-23 09:05:00|11445.8|11441.8|11459.8|11455.8|11459.8|11455.8|11445.8|11441.8|439
1747991400000|2025-05-23 09:10:00|11462.9|11458.9|11466.1|11462.1|11472.3|11468.3|11462.9|11458.9|676
1747991700000|2025-05-23 09:15:00|11469.2|11465.2|11456.7|11452.7|11469.2|11465.2|11456.7|11452.7|289
1747992000000|2025-05-23 09:20:00|11459.8|11455.8|11466.1|11462.1|11466.1|11462.1|11456.7|11452.7|1202
1747992300000|2025-05-23 09:25:00|11462.9|11458.9|11466.1|11462.1|11466.1|11462.1|11459.8|11455.8|400
1747992600000|2025-05-23 09:30:00|11462.9|11458.9|11459.8|11455.8|11462.9|11458.9|11459.8|11455.8|1594
1747992900000|2025-05-23 09:35:00|11456.7|11452.7|11450.4|11446.4|11456.7|11452.7|11447.3|11443.3|297
1747993200000|2025-05-23 09:40:00|11452|11448|11456.7|11452.7|11459.8|11455.8|11452|11448|621
1747993500000|2025-05-23 09:45:00|11458.3|11454.3|11459.8|11455.8|11459.8|11455.8|11456.7|11452.7|531
1747993800000|2025-05-23 09:50:00|11456.7|11452.7|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|447
1747994100000|2025-05-23 09:55:00|11450.4|11446.4|11444.2|11440.2|11450.4|11446.4|11444.2|11440.2|3990
1747994400000|2025-05-23 10:00:00|11447.3|11443.3|11441.1|11437.1|11447.3|11443.3|11441.1|11437.1|455
1747994700000|2025-05-23 10:05:00|11444.2|11440.2|11447.3|11443.3|11447.3|11443.3|11441.1|11437.1|1137
1747995000000|2025-05-23 10:10:00|11444.2|11440.2|11447.3|11443.3|11447.3|11443.3|11444.2|11440.2|286
1747995300000|2025-05-23 10:15:00|11450.4|11446.4|11447.3|11443.3|11450.4|11446.4|11447.3|11443.3|279
1747995600000|2025-05-23 10:20:00|11444.2|11440.2|11441.1|11437.1|11444.2|11440.2|11441.1|11437.1|8362
1747995900000|2025-05-23 10:25:00|11437.9|11433.9|11431.7|11427.7|11437.9|11433.9|11428.6|11424.6|536
1747996200000|2025-05-23 10:30:00|11434.8|11430.8|11439.5|11435.5|11441.1|11437.1|11431.7|11427.7|806
1747996500000|2025-05-23 10:35:00|11437.9|11433.9|11431.7|11427.7|11437.9|11433.9|11428.6|11424.6|1961
1747996800000|2025-05-23 10:40:00|11430.1|11426.1|11431.7|11427.7|11434.8|11430.8|11428.6|11424.6|826
1747997100000|2025-05-23 10:45:00|11428.6|11424.6|11434.8|11430.8|11437.9|11433.9|11428.6|11424.6|604
1747997400000|2025-05-23 10:50:00|11436.4|11432.4|11434.8|11430.8|11447.3|11443.3|11434.8|11430.8|610
1747997700000|2025-05-23 10:55:00|11437.9|11433.9|11437.9|11433.9|11437.9|11433.9|11431.7|11427.7|375
1747998000000|2025-05-23 11:00:00|11434.8|11430.8|11444.2|11440.2|11444.2|11440.2|11431.7|11427.7|366
1747998300000|2025-05-23 11:05:00|11447.3|11443.3|11450.4|11446.4|11453.6|11449.6|11444.2|11440.2|1432
1747998600000|2025-05-23 11:10:00|11447.3|11443.3|11450.4|11446.4|11453.6|11449.6|11447.3|11443.3|625
1747998900000|2025-05-23 11:15:00|11453.6|11449.6|11478.6|11474.6|11478.6|11474.6|11453.6|11449.6|598
1747999200000|2025-05-23 11:20:00|11475.4|11471.4|11475.4|11471.4|11484.8|11480.8|11462.9|11458.9|4255
1747999500000|2025-05-23 11:25:00|11472.3|11468.3|11469.2|11465.2|11478.6|11474.6|11466.1|11462.1|1746
1747999800000|2025-05-23 11:30:00|11472.3|11468.3|11475.4|11471.4|11487.9|11483.9|11466.1|11462.1|3618
1748000100000|2025-05-23 11:35:00|11478.6|11474.6|11487.9|11483.9|11491.1|11487.1|11475.4|11471.4|23962
1748000400000|2025-05-23 11:40:00|11484.8|11480.8|11491.1|11487.1|11506.7|11502.7|11484.8|11480.8|2046
1748000700000|2025-05-23 11:45:00|11494.2|11490.2|11503.6|11499.6|11509.8|11505.8|11484.8|11480.8|26861
1748001000000|2025-05-23 11:50:00|11506.7|11502.7|11503.6|11499.6|11537.9|11533.9|11497.3|11493.3|5192
1748001300000|2025-05-23 11:55:00|11500.4|11496.4|11528.6|11524.6|11534.8|11530.8|11500.4|11496.4|5647
1748001600000|2025-05-23 12:00:00|11531.7|11527.7|11516.1|11512.1|11537.9|11533.9|11512.9|11508.9|2391
1748001900000|2025-05-23 12:05:00|11519.2|11515.2|11525.4|11521.4|11541.1|11537.1|11519.2|11515.2|2499
1748002200000|2025-05-23 12:10:00|11527|11523|11503.6|11499.6|11534.8|11530.8|11503.6|11499.6|13318
1748002500000|2025-05-23 12:15:00|11506.7|11502.7|11487.9|11483.9|11509.8|11505.8|11487.9|11483.9|4651
1748002800000|2025-05-23 12:20:00|11491.1|11487.1|11450.4|11446.4|11494.2|11490.2|11447.3|11443.3|8485
1748003100000|2025-05-23 12:25:00|11453.6|11449.6|11453.6|11449.6|11472.3|11468.3|11447.3|11443.3|3054
1748003400000|2025-05-23 12:30:00|11456.7|11452.7|11459.8|11455.8|11475.4|11471.4|11456.7|11452.7|3422
1748003700000|2025-05-23 12:35:00|11456.7|11452.7|11441.1|11437.1|11456.7|11452.7|11441.1|11437.1|2075
1748004000000|2025-05-23 12:40:00|11444.2|11440.2|11450.4|11446.4|11459.8|11455.8|11441.1|11437.1|4156
1748004300000|2025-05-23 12:45:00|11453.6|11449.6|11459.8|11455.8|11462.9|11458.9|11447.3|11443.3|1752
1748004600000|2025-05-23 12:50:00|11456.7|11452.7|11441.1|11437.1|11462.9|11458.9|11431.7|11427.7|7549
1748004900000|2025-05-23 12:55:00|11444.2|11440.2|11453.6|11449.6|11453.6|11449.6|11441.1|11437.1|2445
1748005200000|2025-05-23 13:00:00|11450.4|11446.4|11481.7|11477.7|11481.7|11477.7|11447.3|11443.3|3032
1748005500000|2025-05-23 13:05:00|11480.1|11476.1|11475.4|11471.4|11484.8|11480.8|11466.1|11462.1|1976
1748005800000|2025-05-23 13:10:00|11478.6|11474.6|11484.8|11480.8|11484.8|11480.8|11475.4|11471.4|2050
1748006100000|2025-05-23 13:15:00|11487.9|11483.9|11491.1|11487.1|11500.4|11496.4|11478.6|11474.6|2841
1748006400000|2025-05-23 13:20:00|11487.9|11483.9|11466.1|11462.1|11491.1|11487.1|11466.1|11462.1|5139
1748006700000|2025-05-23 13:25:00|11462.9|11458.9|11456.7|11452.7|11472.3|11468.3|11453.6|11449.6|3488
1748007000000|2025-05-23 13:30:00|11459.8|11455.8|11441.1|11437.1|11462.9|11458.9|11437.9|11433.9|5520
1748007300000|2025-05-23 13:35:00|11444.2|11440.2|11428.6|11424.6|11447.3|11443.3|11422.3|11418.3|31789
1748007600000|2025-05-23 13:40:00|11425.4|11421.4|11437.9|11433.9|11437.9|11433.9|11419.2|11415.2|4247
1748007900000|2025-05-23 13:45:00|11441.1|11437.1|11441.1|11437.1|11450.4|11446.4|11437.9|11433.9|2118
1748008200000|2025-05-23 13:50:00|11437.9|11433.9|11437.9|11433.9|11441.1|11437.1|11428.6|11424.6|2463
1748008500000|2025-05-23 13:55:00|11434.8|11430.8|11428.6|11424.6|11437.9|11433.9|11425.4|11421.4|53440
1748008800000|2025-05-23 14:00:00|11425.4|11421.4|11416.1|11412.1|11428.6|11424.6|11409.8|11405.8|13062
1748009100000|2025-05-23 14:05:00|11412.9|11408.9|11422.3|11418.3|11431.7|11427.7|11412.9|11408.9|11418
1748009400000|2025-05-23 14:10:00|11425.4|11421.4|11422.3|11418.3|11431.7|11427.7|11416.1|11412.1|8494
1748009700000|2025-05-23 14:15:00|11419.2|11415.2|11425.4|11421.4|11425.4|11421.4|11412.9|11408.9|8694
1748010000000|2025-05-23 14:20:00|11422.3|11418.3|11422.3|11418.3|11431.7|11427.7|11419.2|11415.2|2515
1748010300000|2025-05-23 14:25:00|11419.2|11415.2|11419.2|11415.2|11422.3|11418.3|11412.9|11408.9|11922
1748010600000|2025-05-23 14:30:00|11416.1|11412.1|11412.9|11408.9|11416.1|11412.1|11406.7|11402.7|2682
1748010900000|2025-05-23 14:35:00|11409.8|11405.8|11425.4|11421.4|11425.4|11421.4|11409.8|11405.8|4144
1748011200000|2025-05-23 14:40:00|11422.3|11418.3|11419.2|11415.2|11422.3|11418.3|11406.7|11402.7|4239
1748011500000|2025-05-23 14:45:00|11416.1|11412.1|11434.8|11430.8|11434.8|11430.8|11412.9|11408.9|3906
1748011800000|2025-05-23 14:50:00|11431.7|11427.7|11431.7|11427.7|11437.9|11433.9|11425.4|11421.4|3842
1748012100000|2025-05-23 14:55:00|11434.8|11430.8|11419.2|11415.2|11434.8|11430.8|11419.2|11415.2|5523
1748012400000|2025-05-23 15:00:00|11422.3|11418.3|11400.4|11396.4|11425.4|11421.4|11397.3|11393.3|7343
1748012700000|2025-05-23 15:05:00|11403.6|11399.6|11400.4|11396.4|11416.1|11412.1|11400.4|11396.4|7184
1748013000000|2025-05-23 15:10:00|11403.6|11399.6|11406.7|11402.7|11409.8|11405.8|11397.3|11393.3|2168
1748013300000|2025-05-23 15:15:00|11409.8|11405.8|11409.8|11405.8|11412.9|11408.9|11403.6|11399.6|3461
1748013600000|2025-05-23 15:20:00|11406.7|11402.7|11416.1|11412.1|11419.2|11415.2|11406.7|11402.7|4650
1748013900000|2025-05-23 15:25:00|11412.9|11408.9|11419.2|11415.2|11419.2|11415.2|11412.9|11408.9|3769
1748014200000|2025-05-23 15:30:00|11416.1|11412.1|11409.8|11405.8|11422.3|11418.3|11408.3|11404.3|4745
1748014500000|2025-05-23 15:35:00|11412.9|11408.9|11425.4|11421.4|11437.9|11433.9|11409.8|11405.8|4616
1748014800000|2025-05-23 15:40:00|11428.6|11424.6|11441.1|11437.1|11444.2|11440.2|11419.2|11415.2|3022
1748015100000|2025-05-23 15:45:00|11437.9|11433.9|11444.2|11440.2|11447.3|11443.3|11434.8|11430.8|4032
1748015400000|2025-05-23 15:50:00|11441.1|11437.1|11448.9|11444.9|11453.6|11449.6|11437.9|11433.9|3046
1748015700000|2025-05-23 15:55:00|11450.4|11446.4|11456.7|11452.7|11456.7|11452.7|11447.3|11443.3|2510
1748016000000|2025-05-23 16:00:00|11453.6|11449.6|11447.3|11443.3|11453.6|11449.6|11441.1|11437.1|3215
1748016300000|2025-05-23 16:05:00|11450.4|11446.4|11444.2|11440.2|11453.6|11449.6|11441.1|11437.1|2845
1748016600000|2025-05-23 16:10:00|11441.1|11437.1|11441.1|11437.1|11444.2|11440.2|11437.9|11433.9|32125
1748016900000|2025-05-23 16:15:00|11444.2|11440.2|11444.2|11440.2|11447.3|11443.3|11437.9|11433.9|6872
1748017200000|2025-05-23 16:20:00|11441.1|11437.1|11437.9|11433.9|11447.3|11443.3|11434.8|11430.8|5569
1748017500000|2025-05-23 16:25:00|11434.8|11430.8|11434.8|11430.8|11434.8|11430.8|11425.4|11421.4|3725
1748017800000|2025-05-23 16:30:00|11437.9|11433.9|11437.9|11433.9|11447.3|11443.3|11437.9|11433.9|18190
1748018100000|2025-05-23 16:35:00|11434.8|11430.8|11453.6|11449.6|11453.6|11449.6|11434.8|11430.8|8392
1748018400000|2025-05-23 16:40:00|11452|11448|11450.4|11446.4|11453.6|11449.6|11441.1|11437.1|1446
1748018700000|2025-05-23 16:45:00|11453.6|11449.6|11434.8|11430.8|11456.7|11452.7|11431.7|11427.7|2173
1748019000000|2025-05-23 16:50:00|11437.9|11433.9|11428.6|11424.6|11437.9|11433.9|11422.3|11418.3|1837
1748019300000|2025-05-23 16:55:00|11425.4|11421.4|11428.6|11424.6|11428.6|11424.6|11419.2|11415.2|2894
1748019600000|2025-05-23 17:00:00|11425.4|11421.4|11441.1|11437.1|11442.6|11438.6|11425.4|11421.4|19383
1748019900000|2025-05-23 17:05:00|11444.2|11440.2|11437.9|11433.9|11444.2|11440.2|11437.9|11433.9|5802
1748020200000|2025-05-23 17:10:00|11434.8|11430.8|11444.2|11440.2|11447.3|11443.3|11434.8|11430.8|2864
1748020500000|2025-05-23 17:15:00|11447.3|11443.3|11450.4|11446.4|11450.4|11446.4|11444.2|11440.2|2068
1748020800000|2025-05-23 17:20:00|11453.6|11449.6|11450.4|11446.4|11456.7|11452.7|11450.4|11446.4|3393
1748021100000|2025-05-23 17:25:00|11453.6|11449.6|11455.1|11451.1|11456.7|11452.7|11453.6|11449.6|606
1748021400000|2025-05-23 17:30:00|11456.7|11452.7|11456.7|11452.7|11459.8|11455.8|11453.6|11449.6|13899
1748021700000|2025-05-23 17:35:00|11453.6|11449.6|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|829
1748022000000|2025-05-23 17:40:00|11450.4|11446.4|11441.1|11437.1|11450.4|11446.4|11437.9|11433.9|1114
1748022300000|2025-05-23 17:45:00|11437.9|11433.9|11437.9|11433.9|11441.1|11437.1|11434.8|11430.8|757
1748022600000|2025-05-23 17:50:00|11434.8|11430.8|11428.6|11424.6|11434.8|11430.8|11428.6|11424.6|647
1748022900000|2025-05-23 17:55:00|11431.7|11427.7|11425.4|11421.4|11431.7|11427.7|11425.4|11421.4|901
1748023200000|2025-05-23 18:00:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11422.3|11418.3|547
1748023500000|2025-05-23 18:05:00|11425.4|11421.4|11422.3|11418.3|11427|11423|11422.3|11418.3|592
1748023800000|2025-05-23 18:10:00|11425.4|11421.4|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|973
1748024100000|2025-05-23 18:15:00|11431.7|11427.7|11428.6|11424.6|11431.7|11427.7|11425.4|11421.4|941
1748024400000|2025-05-23 18:20:00|11431.7|11427.7|11430.1|11426.1|11434.8|11430.8|11428.6|11424.6|1016
1748024700000|2025-05-23 18:25:00|11428.6|11424.6|11431.7|11427.7|11434.8|11430.8|11428.6|11424.6|1421
1748025000000|2025-05-23 18:30:00|11428.6|11424.6|11425.4|11421.4|11431.7|11427.7|11425.4|11421.4|894
1748025300000|2025-05-23 18:35:00|11428.6|11424.6|11431.7|11427.7|11431.7|11427.7|11425.4|11421.4|930
1748025600000|2025-05-23 18:40:00|11428.6|11424.6|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|648
1748025900000|2025-05-23 18:45:00|11427|11423|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|350
1748026200000|2025-05-23 18:50:00|11425.4|11421.4|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|499
1748026500000|2025-05-23 18:55:00|||||||||369
1748026800000|2025-05-23 19:00:00|11419.2|11415.2|11423.9|11419.9|11425.4|11421.4|11419.2|11415.2|902
1748027100000|2025-05-23 19:05:00|11425.4|11421.4|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|303
1748027400000|2025-05-23 19:10:00|11419.2|11415.2|11419.2|11415.2|11419.2|11415.2|11419.2|11415.2|935
1748027700000|2025-05-23 19:15:00|11420.8|11416.8|11422.3|11418.3|11425.4|11421.4|11419.2|11415.2|780
1748028000000|2025-05-23 19:20:00|11425.4|11421.4|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|598
1748028300000|2025-05-23 19:25:00|11431.7|11427.7|11431.7|11427.7|11431.7|11427.7|11431.7|11427.7|384
1748028600000|2025-05-23 19:30:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|284
1748028900000|2025-05-23 19:35:00|11430.1|11426.1|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|342
1748029200000|2025-05-23 19:40:00|11431.7|11427.7|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|503
1748029500000|2025-05-23 19:45:00|11431.7|11427.7|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|361
1748029800000|2025-05-23 19:50:00|11431.7|11427.7|11431.7|11427.7|11431.7|11427.7|11431.7|11427.7|462
1748030100000|2025-05-23 19:55:00|11434.8|11430.8|11428.6|11424.6|11434.8|11430.8|11425.4|11421.4|2044
1748030400000|2025-05-23 20:00:00|11425.4|11421.4|11419.2|11415.2|11428.6|11424.6|11419.2|11415.2|3593
1748030700000|2025-05-23 20:05:00|11422.3|11418.3|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|235
1748031000000|2025-05-23 20:10:00|11416.1|11412.1|11416.1|11412.1|11416.1|11412.1|11416.1|11412.1|180
1748031300000|2025-05-23 20:15:00|||||||||1222
1748031600000|2025-05-23 20:20:00|||||||||160
1748031900000|2025-05-23 20:25:00|||||||||14
1748032200000|2025-05-23 20:30:00|11412.9|11408.9|11412.9|11408.9|11412.9|11408.9|11412.9|11408.9|161
1748032500000|2025-05-23 20:35:00|11409.8|11405.8|11406.7|11402.7|11409.8|11405.8|11406.7|11402.7|442
1748032800000|2025-05-23 20:40:00|11409.8|11405.8|11409.8|11405.8|11409.8|11405.8|11406.7|11402.7|302
1748033100000|2025-05-23 20:45:00|11411.4|11407.4|11409.8|11405.8|11412.9|11408.9|11409.8|11405.8|309
1748033400000|2025-05-23 20:50:00|11412.9|11408.9|11409.8|11405.8|11416.1|11412.1|11409.8|11405.8|443
1748033700000|2025-05-23 20:55:00|11412.9|11408.9|11409.8|11405.8|11412.9|11408.9|11409.8|11405.8|230
1748210400000|2025-05-25 22:00:00|11416.1|11412.1|11397.3|11393.3|11416.1|11412.1|11397.3|11393.3|163
1748210700000|2025-05-25 22:05:00|11395.8|11391.8|11372.3|11368.3|11400.4|11396.4|11369.2|11365.2|477
1748211000000|2025-05-25 22:10:00|11375.4|11371.4|11366.1|11362.1|11375.4|11371.4|11359.8|11355.8|328
1748211300000|2025-05-25 22:15:00|11362.9|11358.9|11356.7|11352.7|11369.2|11365.2|11353.6|11349.6|317
1748211600000|2025-05-25 22:20:00|11353.6|11349.6|11356.7|11352.7|11359.8|11355.8|11353.6|11349.6|467
1748211900000|2025-05-25 22:25:00|11350.4|11346.4|11356.7|11352.7|11359.8|11355.8|11347.3|11343.3|369
1748212200000|2025-05-25 22:30:00|11358.3|11354.3|11359.8|11355.8|11366.1|11362.1|11358.3|11354.3|104
1748212500000|2025-05-25 22:35:00|11361.4|11357.4|11362.9|11358.9|11366.1|11362.1|11359.8|11355.8|134
1748212800000|2025-05-25 22:40:00|11366.1|11362.1|11362.9|11358.9|11369.2|11365.2|11362.9|11358.9|42
1748213100000|2025-05-25 22:45:00|11359.8|11355.8|11356.7|11352.7|11359.8|11355.8|11356.7|11352.7|17
1748213400000|2025-05-25 22:50:00|11353.6|11349.6|11359.8|11355.8|11359.8|11355.8|11353.6|11349.6|103
1748213700000|2025-05-25 22:55:00|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|11
1748214000000|2025-05-25 23:00:00|11359.8|11355.8|11359.8|11355.8|11362.9|11358.9|11356.7|11352.7|46
1748214300000|2025-05-25 23:05:00|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|9
1748214600000|2025-05-25 23:10:00|11366.1|11362.1|11362.9|11358.9|11366.1|11362.1|11362.9|11358.9|34
1748214900000|2025-05-25 23:15:00|11359.8|11355.8|11356.7|11352.7|11359.8|11355.8|11356.7|11352.7|19
1748215200000|2025-05-25 23:20:00|11355.1|11351.1|11353.6|11349.6|11355.1|11351.1|11353.6|11349.6|3
1748215500000|2025-05-25 23:25:00|11352|11348|11350.4|11346.4|11352|11348|11347.3|11343.3|115
1748215800000|2025-05-25 23:30:00|11347.3|11343.3|11353.6|11349.6|11356.7|11352.7|11347.3|11343.3|135
1748216100000|2025-05-25 23:35:00|11355.1|11351.1|11356.7|11352.7|11356.7|11352.7|11353.6|11349.6|117
1748216400000|2025-05-25 23:40:00|11355.1|11351.1|11353.6|11349.6|11355.1|11351.1|11347.3|11343.3|66
1748216700000|2025-05-25 23:45:00|11350.4|11346.4|11347.3|11343.3|11350.4|11346.4|11347.3|11343.3|85
1748217000000|2025-05-25 23:50:00|11350.4|11346.4|11350.4|11346.4|11350.4|11346.4|11350.4|11346.4|10
1748217300000|2025-05-25 23:55:00|11353.6|11349.6|11353.6|11349.6|11353.6|11349.6|11350.4|11346.4|114
1748217600000|2025-05-26 00:00:00|11355.1|11351.1|11353.6|11349.6|11359.8|11355.8|11353.6|11349.6|93
1748217900000|2025-05-26 00:05:00|11350.4|11346.4|11353.6|11349.6|11353.6|11349.6|11350.4|11346.4|100
1748218200000|2025-05-26 00:10:00|11356.7|11352.7|11353.6|11349.6|11356.7|11352.7|11352|11348|46
1748218500000|2025-05-26 00:15:00|11356.7|11352.7|11362.9|11358.9|11362.9|11358.9|11350.4|11346.4|226
1748218800000|2025-05-26 00:20:00|11361.4|11357.4|11369.2|11365.2|11369.2|11365.2|11361.4|11357.4|273
1748219100000|2025-05-26 00:25:00|11366.1|11362.1|11369.2|11365.2|11372.3|11368.3|11366.1|11362.1|130
1748219400000|2025-05-26 00:30:00|11372.3|11368.3|11362.9|11358.9|11372.3|11368.3|11362.9|11358.9|207
1748219700000|2025-05-26 00:35:00|11364.5|11360.5|11366.1|11362.1|11366.1|11362.1|11362.9|11358.9|29
1748220000000|2025-05-26 00:40:00|11367.6|11363.6|11366.1|11362.1|11367.6|11363.6|11366.1|11362.1|9
1748220300000|2025-05-26 00:45:00|11364.5|11360.5|11366.1|11362.1|11366.1|11362.1|11362.9|11358.9|69
1748220600000|2025-05-26 00:50:00|11367.6|11363.6|11369.2|11365.2|11369.2|11365.2|11366.1|11362.1|58
1748220900000|2025-05-26 00:55:00|11372.3|11368.3|11375.4|11371.4|11375.4|11371.4|11372.3|11368.3|126
1748221200000|2025-05-26 01:00:00|11373.9|11369.9|11375.4|11371.4|11375.4|11371.4|11373.9|11369.9|43
1748221500000|2025-05-26 01:05:00|11373.9|11369.9|11372.3|11368.3|11375.4|11371.4|11372.3|11368.3|30
1748221800000|2025-05-26 01:10:00|11369.2|11365.2|11362.9|11358.9|11369.2|11365.2|11362.9|11358.9|145
1748222100000|2025-05-26 01:15:00|11366.1|11362.1|11366.1|11362.1|11369.2|11365.2|11366.1|11362.1|68
1748222400000|2025-05-26 01:20:00|11364.5|11360.5|11362.9|11358.9|11364.5|11360.5|11362.9|11358.9|63
1748222700000|2025-05-26 01:25:00|11364.5|11360.5|11362.9|11358.9|11366.1|11362.1|11362.9|11358.9|22
1748223000000|2025-05-26 01:30:00|11366.1|11362.1|11362.9|11358.9|11366.1|11362.1|11362.9|11358.9|40
1748223300000|2025-05-26 01:35:00|11359.8|11355.8|11359.8|11355.8|11359.8|11355.8|11359.8|11355.8|53
1748223600000|2025-05-26 01:40:00|||||||||7
1748223900000|2025-05-26 01:45:00|||||||||36
1748224200000|2025-05-26 01:50:00|11361.4|11357.4|11359.8|11355.8|11362.9|11358.9|11359.8|11355.8|93
1748224500000|2025-05-26 01:55:00|11356.7|11352.7|11359.8|11355.8|11359.8|11355.8|11356.7|11352.7|403
1748224800000|2025-05-26 02:00:00|||||||||61
1748225100000|2025-05-26 02:05:00|11361.4|11357.4|11359.8|11355.8|11361.4|11357.4|11359.8|11355.8|67
1748225400000|2025-05-26 02:10:00|11356.7|11352.7|11356.7|11352.7|11356.7|11352.7|11356.7|11352.7|142
1748225700000|2025-05-26 02:15:00|||||||||17
1748226000000|2025-05-26 02:20:00|11353.6|11349.6|11353.6|11349.6|11356.7|11352.7|11353.6|11349.6|129
1748226300000|2025-05-26 02:25:00|11356.7|11352.7|11353.6|11349.6|11356.7|11352.7|11353.6|11349.6|91
1748226600000|2025-05-26 02:30:00|11356.7|11352.7|11356.7|11352.7|11356.7|11352.7|11356.7|11352.7|11
1748226900000|2025-05-26 02:35:00|||||||||6
1748227200000|2025-05-26 02:40:00|11353.6|11349.6|11359.8|11355.8|11359.8|11355.8|11353.6|11349.6|97
1748227500000|2025-05-26 02:45:00|11356.7|11352.7|11356.7|11352.7|11356.7|11352.7|11353.6|11349.6|55
1748227800000|2025-05-26 02:50:00|11353.6|11349.6|11353.6|11349.6|11353.6|11349.6|11353.6|11349.6|19
1748228100000|2025-05-26 02:55:00|||||||||56
1748228400000|2025-05-26 03:00:00|||||||||184
1748228700000|2025-05-26 03:05:00|11350.4|11346.4|11350.4|11346.4|11350.4|11346.4|11350.4|11346.4|59
1748229000000|2025-05-26 03:10:00|||||||||3
1748229300000|2025-05-26 03:15:00|11353.6|11349.6|11362.9|11358.9|11362.9|11358.9|11353.6|11349.6|269
1748229600000|2025-05-26 03:20:00|11366.1|11362.1|11356.7|11352.7|11366.1|11362.1|11355.1|11351.1|120
1748229900000|2025-05-26 03:25:00|11353.6|11349.6|11356.7|11352.7|11356.7|11352.7|11353.6|11349.6|42
1748230200000|2025-05-26 03:30:00|11359.8|11355.8|11359.8|11355.8|11359.8|11355.8|11356.7|11352.7|63
1748230500000|2025-05-26 03:35:00|11362.9|11358.9|11367.6|11363.6|11369.2|11365.2|11362.9|11358.9|80
1748230800000|2025-05-26 03:40:00|11369.2|11365.2|11362.9|11358.9|11369.2|11365.2|11362.9|11358.9|110
1748231100000|2025-05-26 03:45:00|11359.8|11355.8|11359.8|11355.8|11361.4|11357.4|11359.8|11355.8|28
1748231400000|2025-05-26 03:50:00|11356.7|11352.7|11356.7|11352.7|11356.7|11352.7|11356.7|11352.7|120
1748231700000|2025-05-26 03:55:00|||||||||299
1748232000000|2025-05-26 04:00:00|11358.3|11354.3|11359.8|11355.8|11359.8|11355.8|11356.7|11352.7|84
1748232300000|2025-05-26 04:05:00|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|11359.8|11355.8|128
1748232600000|2025-05-26 04:10:00|11366.1|11362.1|11362.9|11358.9|11366.1|11362.1|11362.9|11358.9|213
1748232900000|2025-05-26 04:15:00|11361.4|11357.4|11356.7|11352.7|11361.4|11357.4|11356.7|11352.7|91
1748233200000|2025-05-26 04:20:00|11353.6|11349.6|11353.6|11349.6|11353.6|11349.6|11353.6|11349.6|26
1748233500000|2025-05-26 04:25:00|||||||||26
1748233800000|2025-05-26 04:30:00|||||||||3
1748234100000|2025-05-26 04:35:00|11350.4|11346.4|11350.4|11346.4|11352|11348|11350.4|11346.4|58
1748234400000|2025-05-26 04:40:00|||||||||3
1748234700000|2025-05-26 04:45:00|11353.6|11349.6|11350.4|11346.4|11353.6|11349.6|11350.4|11346.4|175
1748235000000|2025-05-26 04:50:00|||||||||3
1748235300000|2025-05-26 04:55:00|11347.3|11343.3|11350.4|11346.4|11350.4|11346.4|11347.3|11343.3|165
1748235600000|2025-05-26 05:00:00|11347.3|11343.3|11341.1|11337.1|11347.3|11343.3|11337.9|11333.9|389
1748235900000|2025-05-26 05:05:00|11344.2|11340.2|11344.2|11340.2|11344.2|11340.2|11344.2|11340.2|71
1748236200000|2025-05-26 05:10:00|11341.1|11337.1|11344.2|11340.2|11344.2|11340.2|11341.1|11337.1|141
1748236500000|2025-05-26 05:15:00|11342.6|11338.6|11350.4|11346.4|11350.4|11346.4|11342.6|11338.6|425
1748236800000|2025-05-26 05:20:00|11352|11348|11350.4|11346.4|11353.6|11349.6|11348.9|11344.9|21
1748237100000|2025-05-26 05:25:00|11352|11348|11350.4|11346.4|11353.6|11349.6|11347.3|11343.3|137
1748237400000|2025-05-26 05:30:00|11353.6|11349.6|11356.7|11352.7|11356.7|11352.7|11353.6|11349.6|95
1748237700000|2025-05-26 05:35:00|11353.6|11349.6|11356.7|11352.7|11356.7|11352.7|11353.6|11349.6|157
1748238000000|2025-05-26 05:40:00|11358.3|11354.3|11356.7|11352.7|11359.8|11355.8|11353.6|11349.6|204
1748238300000|2025-05-26 05:45:00|11359.8|11355.8|11353.6|11349.6|11359.8|11355.8|11353.6|11349.6|30
1748238600000|2025-05-26 05:50:00|11355.1|11351.1|11356.7|11352.7|11356.7|11352.7|11355.1|11351.1|17
1748238900000|2025-05-26 05:55:00|11359.8|11355.8|11359.8|11355.8|11359.8|11355.8|11356.7|11352.7|101
1748239200000|2025-05-26 06:00:00|11358.3|11354.3|11359.8|11355.8|11362.9|11358.9|11356.7|11352.7|67
1748239500000|2025-05-26 06:05:00|11356.7|11352.7|11356.7|11352.7|11356.7|11352.7|11350.4|11346.4|98
1748239800000|2025-05-26 06:10:00|11359.8|11355.8|11345.8|11341.8|11359.8|11355.8|11344.2|11340.2|299
1748240100000|2025-05-26 06:15:00|11347.3|11343.3|11344.2|11340.2|11347.3|11343.3|11341.1|11337.1|53
1748240400000|2025-05-26 06:20:00|11342.6|11338.6|11341.1|11337.1|11344.2|11340.2|11341.1|11337.1|80
1748240700000|2025-05-26 06:25:00|11344.2|11340.2|11353.6|11349.6|11353.6|11349.6|11344.2|11340.2|99
1748241000000|2025-05-26 06:30:00|11350.4|11346.4|11350.4|11346.4|11353.6|11349.6|11350.4|11346.4|127
1748241300000|2025-05-26 06:35:00|11347.3|11343.3|11347.3|11343.3|11347.3|11343.3|11344.2|11340.2|40
1748241600000|2025-05-26 06:40:00|11344.2|11340.2|11347.3|11343.3|11347.3|11343.3|11344.2|11340.2|153
1748241900000|2025-05-26 06:45:00|11344.2|11340.2|11341.1|11337.1|11344.2|11340.2|11337.9|11333.9|169
1748242200000|2025-05-26 06:50:00|11344.2|11340.2|11341.1|11337.1|11344.2|11340.2|11341.1|11337.1|72
1748242500000|2025-05-26 06:55:00|11337.9|11333.9|11341.1|11337.1|11341.1|11337.1|11337.9|11333.9|99
1748242800000|2025-05-26 07:00:00|11337.9|11333.9|11337.9|11333.9|11344.2|11340.2|11337.9|11333.9|493
1748243100000|2025-05-26 07:05:00|11334.8|11330.8|11341.1|11337.1|11341.1|11337.1|11334.8|11330.8|441
1748243400000|2025-05-26 07:10:00|11339.5|11335.5|11344.2|11340.2|11344.2|11340.2|11337.9|11333.9|348
1748243700000|2025-05-26 07:15:00|11342.6|11338.6|11344.2|11340.2|11344.2|11340.2|11341.1|11337.1|217
1748244000000|2025-05-26 07:20:00|11341.1|11337.1|11339.5|11335.5|11341.1|11337.1|11337.9|11333.9|93
1748244300000|2025-05-26 07:25:00|11337.9|11333.9|11334.8|11330.8|11341.1|11337.1|11334.8|11330.8|203
1748244600000|2025-05-26 07:30:00|11331.7|11327.7|11337.9|11333.9|11341.1|11337.1|11331.7|11327.7|404
1748244900000|2025-05-26 07:35:00|11339.5|11335.5|11337.9|11333.9|11341.1|11337.1|11337.9|11333.9|112
1748245200000|2025-05-26 07:40:00|11336.4|11332.4|11336.4|11332.4|11337.9|11333.9|11334.8|11330.8|62
1748245500000|2025-05-26 07:45:00|11337.9|11333.9|11333.3|11329.3|11337.9|11333.9|11331.7|11327.7|95
1748245800000|2025-05-26 07:50:00|11331.7|11327.7|11328.6|11324.6|11334.8|11330.8|11322.3|11318.3|186
1748246100000|2025-05-26 07:55:00|11331.7|11327.7|11322.3|11318.3|11331.7|11327.7|11322.3|11318.3|95
1748246400000|2025-05-26 08:00:00|11319.2|11315.2|11328.6|11324.6|11331.7|11327.7|11319.2|11315.2|219
1748246700000|2025-05-26 08:05:00|11330.1|11326.1|11328.6|11324.6|11331.7|11327.7|11328.6|11324.6|261
1748247000000|2025-05-26 08:10:00|11325.4|11321.4|11325.4|11321.4|11325.4|11321.4|11323.9|11319.9|110
1748247300000|2025-05-26 08:15:00|11322.3|11318.3|11319.2|11315.2|11322.3|11318.3|11319.2|11315.2|163
1748247600000|2025-05-26 08:20:00|11316.1|11312.1|11319.2|11315.2|11319.2|11315.2|11316.1|11312.1|235
1748247900000|2025-05-26 08:25:00|11322.3|11318.3|11325.4|11321.4|11325.4|11321.4|11322.3|11318.3|204
1748248200000|2025-05-26 08:30:00|11328.6|11324.6|11334.8|11330.8|11334.8|11330.8|11328.6|11324.6|158
1748248500000|2025-05-26 08:35:00|11337.9|11333.9|11344.2|11340.2|11344.2|11340.2|11334.8|11330.8|20189
1748248800000|2025-05-26 08:40:00|11347.3|11343.3|11348.9|11344.9|11350.4|11346.4|11344.2|11340.2|102
1748249100000|2025-05-26 08:45:00|11350.4|11346.4|11347.3|11343.3|11350.4|11346.4|11347.3|11343.3|104
1748249400000|2025-05-26 08:50:00|11348.9|11344.9|11353.6|11349.6|11356.7|11352.7|11344.2|11340.2|210
1748249700000|2025-05-26 08:55:00|11355.1|11351.1|11356.7|11352.7|11356.7|11352.7|11353.6|11349.6|527
1748250000000|2025-05-26 09:00:00|11353.6|11349.6|11353.6|11349.6|11356.7|11352.7|11350.4|11346.4|143
1748250300000|2025-05-26 09:05:00|11350.4|11346.4|11350.4|11346.4|11353.6|11349.6|11348.9|11344.9|522
1748250600000|2025-05-26 09:10:00|11347.3|11343.3|11350.4|11346.4|11350.4|11346.4|11347.3|11343.3|51
1748250900000|2025-05-26 09:15:00|11353.6|11349.6|11353.6|11349.6|11353.6|11349.6|11350.4|11346.4|100
1748251200000|2025-05-26 09:20:00|11350.4|11346.4|11352|11348|11353.6|11349.6|11350.4|11346.4|49
1748251500000|2025-05-26 09:25:00|11350.4|11346.4|11356.7|11352.7|11356.7|11352.7|11350.4|11346.4|41
1748251800000|2025-05-26 09:30:00|11359.8|11355.8|11366.1|11362.1|11366.1|11362.1|11359.8|11355.8|93
1748252100000|2025-05-26 09:35:00|11362.9|11358.9|11364.5|11360.5|11366.1|11362.1|11362.9|11358.9|391
1748252400000|2025-05-26 09:40:00|11362.9|11358.9|11359.8|11355.8|11366.1|11362.1|11359.8|11355.8|38
1748252700000|2025-05-26 09:45:00|11361.4|11357.4|11359.8|11355.8|11361.4|11357.4|11359.8|11355.8|50
1748253000000|2025-05-26 09:50:00|11358.3|11354.3|11359.8|11355.8|11359.8|11355.8|11356.7|11352.7|15
1748253300000|2025-05-26 09:55:00|11361.4|11357.4|11366.1|11362.1|11366.1|11362.1|11359.8|11355.8|57
1748253600000|2025-05-26 10:00:00|11362.9|11358.9|11366.1|11362.1|11366.1|11362.1|11362.9|11358.9|40
1748253900000|2025-05-26 10:05:00|11369.2|11365.2|11369.2|11365.2|11369.2|11365.2|11366.1|11362.1|31
1748254200000|2025-05-26 10:10:00|11370.8|11366.8|11372.3|11368.3|11372.3|11368.3|11370.8|11366.8|140
1748254500000|2025-05-26 10:15:00|11369.2|11365.2|11369.2|11365.2|11375.4|11371.4|11369.2|11365.2|309
1748254800000|2025-05-26 10:20:00|11366.1|11362.1|11366.1|11362.1|11369.2|11365.2|11366.1|11362.1|29
1748255100000|2025-05-26 10:25:00|11367.6|11363.6|11369.2|11365.2|11369.2|11365.2|11367.6|11363.6|38
1748255400000|2025-05-26 10:30:00|11367.6|11363.6|11366.1|11362.1|11369.2|11365.2|11366.1|11362.1|143
1748255700000|2025-05-26 10:35:00|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|11361.4|11357.4|37
1748256000000|2025-05-26 10:40:00|11359.8|11355.8|11359.8|11355.8|11362.9|11358.9|11356.7|11352.7|81
1748256300000|2025-05-26 10:45:00|11361.4|11357.4|11362.9|11358.9|11362.9|11358.9|11359.8|11355.8|26
1748256600000|2025-05-26 10:50:00|11359.8|11355.8|11359.8|11355.8|11359.8|11355.8|11359.8|11355.8|34
1748256900000|2025-05-26 10:55:00|11361.4|11357.4|11359.8|11355.8|11361.4|11357.4|11359.8|11355.8|329
1748257200000|2025-05-26 11:00:00|||||||||28
1748257500000|2025-05-26 11:05:00|11361.4|11357.4|11362.9|11358.9|11362.9|11358.9|11359.8|11355.8|31
1748257800000|2025-05-26 11:10:00|11359.8|11355.8|11359.8|11355.8|11359.8|11355.8|11359.8|11355.8|73
1748258100000|2025-05-26 11:15:00|11356.7|11352.7|11359.8|11355.8|11359.8|11355.8|11356.7|11352.7|99
1748258400000|2025-05-26 11:20:00|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|15
1748258700000|2025-05-26 11:25:00|11364.5|11360.5|11361.4|11357.4|11364.5|11360.5|11361.4|11357.4|20
1748259000000|2025-05-26 11:30:00|11362.9|11358.9|11359.8|11355.8|11362.9|11358.9|11359.8|11355.8|130
1748259300000|2025-05-26 11:35:00|11361.4|11357.4|11359.8|11355.8|11361.4|11357.4|11359.8|11355.8|117
1748259600000|2025-05-26 11:40:00|11358.3|11354.3|11358.3|11354.3|11359.8|11355.8|11356.7|11352.7|101
1748259900000|2025-05-26 11:45:00|11356.7|11352.7|11359.8|11355.8|11359.8|11355.8|11356.7|11352.7|79
1748260200000|2025-05-26 11:50:00|11356.7|11352.7|11356.7|11352.7|11358.3|11354.3|11356.7|11352.7|41
1748260500000|2025-05-26 11:55:00|11358.3|11354.3|11358.3|11354.3|11358.3|11354.3|11356.7|11352.7|123
1748260800000|2025-05-26 12:00:00|11359.8|11355.8|11372.3|11368.3|11372.3|11368.3|11359.8|11355.8|215
1748261100000|2025-05-26 12:05:00|||||||||25
1748261400000|2025-05-26 12:10:00|11375.4|11371.4|11372.3|11368.3|11378.6|11374.6|11372.3|11368.3|192
1748261700000|2025-05-26 12:15:00|11373.9|11369.9|11372.3|11368.3|11375.4|11371.4|11372.3|11368.3|71
1748262000000|2025-05-26 12:20:00|11373.9|11369.9|11375.4|11371.4|11378.6|11374.6|11373.9|11369.9|133
1748262300000|2025-05-26 12:25:00|11377|11373|11375.4|11371.4|11378.6|11374.6|11372.3|11368.3|6572
1748262600000|2025-05-26 12:30:00|11372.3|11368.3|11378.6|11374.6|11381.7|11377.7|11372.3|11368.3|177
1748262900000|2025-05-26 12:35:00|11381.7|11377.7|11375.4|11371.4|11381.7|11377.7|11375.4|11371.4|46
1748263200000|2025-05-26 12:40:00|11378.6|11374.6|11372.3|11368.3|11378.6|11374.6|11370.8|11366.8|164
1748263500000|2025-05-26 12:45:00|11375.4|11371.4|11375.4|11371.4|11378.6|11374.6|11372.3|11368.3|94
1748263800000|2025-05-26 12:50:00|11378.6|11374.6|11381.7|11377.7|11381.7|11377.7|11378.6|11374.6|94
1748264100000|2025-05-26 12:55:00|11383.3|11379.3|11387.9|11383.9|11389.5|11385.5|11383.3|11379.3|258
1748264400000|2025-05-26 13:00:00|11391.1|11387.1|11387.9|11383.9|11391.1|11387.1|11387.9|11383.9|205
1748264700000|2025-05-26 13:05:00|11391.1|11387.1|11397.3|11393.3|11397.3|11393.3|11387.9|11383.9|161
1748265000000|2025-05-26 13:10:00|11394.2|11390.2|11397.3|11393.3|11397.3|11393.3|11394.2|11390.2|16324
1748265300000|2025-05-26 13:15:00|11400.4|11396.4|11400.4|11396.4|11400.4|11396.4|11397.3|11393.3|101
1748265600000|2025-05-26 13:20:00|11403.6|11399.6|11400.4|11396.4|11403.6|11399.6|11400.4|11396.4|170
1748265900000|2025-05-26 13:25:00|11403.6|11399.6|11403.6|11399.6|11406.7|11402.7|11400.4|11396.4|251
1748266200000|2025-05-26 13:30:00|11405.1|11401.1|11400.4|11396.4|11405.1|11401.1|11400.4|11396.4|180
1748266500000|2025-05-26 13:35:00|||||||||581
1748266800000|2025-05-26 13:40:00|11397.3|11393.3|11400.4|11396.4|11400.4|11396.4|11397.3|11393.3|149
1748267100000|2025-05-26 13:45:00|11402|11398|11406.7|11402.7|11406.7|11402.7|11400.4|11396.4|101
1748267400000|2025-05-26 13:50:00|11409.8|11405.8|11416.1|11412.1|11419.2|11415.2|11408.3|11404.3|396
1748267700000|2025-05-26 13:55:00|11417.6|11413.6|11419.2|11415.2|11419.2|11415.2|11416.1|11412.1|145
1748268000000|2025-05-26 14:00:00|||||||||96
1748268300000|2025-05-26 14:05:00|11422.3|11418.3|11419.2|11415.2|11425.4|11421.4|11419.2|11415.2|352
1748268600000|2025-05-26 14:10:00|11416.1|11412.1|11425.4|11421.4|11425.4|11421.4|11416.1|11412.1|307
1748268900000|2025-05-26 14:15:00|11422.3|11418.3|11425.4|11421.4|11425.4|11421.4|11419.2|11415.2|88
1748269200000|2025-05-26 14:20:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|555
1748269500000|2025-05-26 14:25:00|||||||||149
1748269800000|2025-05-26 14:30:00|11425.4|11421.4|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|315
1748270100000|2025-05-26 14:35:00|11425.4|11421.4|11431.7|11427.7|11431.7|11427.7|11425.4|11421.4|370
1748270400000|2025-05-26 14:40:00|11434.8|11430.8|11434.8|11430.8|11436.4|11432.4|11431.7|11427.7|467
1748270700000|2025-05-26 14:45:00|11431.7|11427.7|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|121
1748271000000|2025-05-26 14:50:00|11431.7|11427.7|11434.8|11430.8|11434.8|11430.8|11430.1|11426.1|817
1748271300000|2025-05-26 14:55:00|11437.9|11433.9|11437.9|11433.9|11441.1|11437.1|11437.9|11433.9|334
1748271600000|2025-05-26 15:00:00|11441.1|11437.1|11441.1|11437.1|11444.2|11440.2|11437.9|11433.9|513
1748271900000|2025-05-26 15:05:00|11437.9|11433.9|11428.6|11424.6|11437.9|11433.9|11428.6|11424.6|426
1748272200000|2025-05-26 15:10:00|11430.1|11426.1|11437.9|11433.9|11437.9|11433.9|11428.6|11424.6|191
1748272500000|2025-05-26 15:15:00|11441.1|11437.1|11437.9|11433.9|11441.1|11437.1|11437.9|11433.9|81
1748272800000|2025-05-26 15:20:00|11441.1|11437.1|11434.8|11430.8|11441.1|11437.1|11434.8|11430.8|68
1748273100000|2025-05-26 15:25:00|11436.4|11432.4|11431.7|11427.7|11437.9|11433.9|11431.7|11427.7|341
1748273400000|2025-05-26 15:30:00|11434.8|11430.8|11450.4|11446.4|11450.4|11446.4|11434.8|11430.8|412
1748273700000|2025-05-26 15:35:00|11448.9|11444.9|11450.4|11446.4|11453.6|11449.6|11447.3|11443.3|380
1748274000000|2025-05-26 15:40:00|||||||||26
1748274300000|2025-05-26 15:45:00|11447.3|11443.3|11447.3|11443.3|11447.3|11443.3|11447.3|11443.3|216
1748274600000|2025-05-26 15:50:00|11444.2|11440.2|11441.1|11437.1|11444.2|11440.2|11441.1|11437.1|865
1748274900000|2025-05-26 15:55:00|11437.9|11433.9|11434.8|11430.8|11441.1|11437.1|11431.7|11427.7|648
1748275200000|2025-05-26 16:00:00|11437.9|11433.9|11437.9|11433.9|11437.9|11433.9|11434.8|11430.8|44
1748275500000|2025-05-26 16:05:00|11434.8|11430.8|11444.2|11440.2|11444.2|11440.2|11434.8|11430.8|288
1748275800000|2025-05-26 16:10:00|11447.3|11443.3|11450.4|11446.4|11453.6|11449.6|11447.3|11443.3|468
1748276100000|2025-05-26 16:15:00|11447.3|11443.3|11447.3|11443.3|11453.6|11449.6|11447.3|11443.3|338
1748276400000|2025-05-26 16:20:00|11444.2|11440.2|11441.1|11437.1|11447.3|11443.3|11437.9|11433.9|374
1748276700000|2025-05-26 16:25:00|11439.5|11435.5|11441.1|11437.1|11441.1|11437.1|11439.5|11435.5|19
1748277000000|2025-05-26 16:30:00|11437.9|11433.9|11434.8|11430.8|11437.9|11433.9|11431.7|11427.7|137
1748277300000|2025-05-26 16:35:00|||||||||22
1748277600000|2025-05-26 16:40:00|11437.9|11433.9|11437.9|11433.9|11441.1|11437.1|11437.9|11433.9|40
1748277900000|2025-05-26 16:45:00|11441.1|11437.1|11444.2|11440.2|11444.2|11440.2|11441.1|11437.1|60
1748278200000|2025-05-26 16:50:00|||||||||724
1748278500000|2025-05-26 16:55:00|11447.3|11443.3|11447.3|11443.3|11447.3|11443.3|11447.3|11443.3|75
1748296800000|2025-05-26 22:00:00|11445.8|11441.8|11436.4|11432.4|11445.8|11441.8|11428.6|11424.6|317
1748297100000|2025-05-26 22:05:00|11437.9|11433.9|11434.8|11430.8|11437.9|11433.9|11434.8|11430.8|7
1748297400000|2025-05-26 22:10:00|||||||||12
1748297700000|2025-05-26 22:15:00|11437.9|11433.9|11434.8|11430.8|11437.9|11433.9|11434.8|11430.8|40
1748298000000|2025-05-26 22:20:00|11436.4|11432.4|11434.8|11430.8|11437.9|11433.9|11434.8|11430.8|32
1748298300000|2025-05-26 22:25:00|11433.3|11429.3|11431.7|11427.7|11434.8|11430.8|11431.7|11427.7|113
1748298600000|2025-05-26 22:30:00|11434.8|11430.8|11434.8|11430.8|11434.8|11430.8|11434.8|11430.8|20
1748298900000|2025-05-26 22:35:00|11437.9|11433.9|11431.7|11427.7|11437.9|11433.9|11431.7|11427.7|63
1748299200000|2025-05-26 22:40:00|11434.8|11430.8|11434.8|11430.8|11434.8|11430.8|11434.8|11430.8|199
1748299500000|2025-05-26 22:45:00|||||||||10
1748299800000|2025-05-26 22:50:00|||||||||10
1748300100000|2025-05-26 22:55:00|11437.9|11433.9|11434.8|11430.8|11437.9|11433.9|11434.8|11430.8|68
1748300400000|2025-05-26 23:00:00|11431.7|11427.7|11431.7|11427.7|11431.7|11427.7|11431.7|11427.7|16
1748300700000|2025-05-26 23:05:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|15
1748301000000|2025-05-26 23:10:00|11430.1|11426.1|11428.6|11424.6|11430.1|11426.1|11428.6|11424.6|5
1748301300000|2025-05-26 23:15:00|11431.7|11427.7|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|114
1748301600000|2025-05-26 23:20:00|||||||||19
1748301900000|2025-05-26 23:25:00|11425.4|11421.4|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|49
1748302200000|2025-05-26 23:30:00|11431.7|11427.7|11437.9|11433.9|11437.9|11433.9|11431.7|11427.7|166
1748302500000|2025-05-26 23:35:00|11434.8|11430.8|11437.9|11433.9|11441.1|11437.1|11434.8|11430.8|171
1748302800000|2025-05-26 23:40:00|11441.1|11437.1|11437.9|11433.9|11441.1|11437.1|11437.9|11433.9|22
1748303100000|2025-05-26 23:45:00|11441.1|11437.1|11441.1|11437.1|11444.2|11440.2|11441.1|11437.1|70
1748303400000|2025-05-26 23:50:00|11437.9|11433.9|11437.9|11433.9|11439.5|11435.5|11437.9|11433.9|61
1748303700000|2025-05-26 23:55:00|11441.1|11437.1|11441.1|11437.1|11441.1|11437.1|11437.9|11433.9|77
1748304000000|2025-05-27 00:00:00|11444.2|11440.2|11444.2|11440.2|11447.3|11443.3|11441.1|11437.1|227
1748304300000|2025-05-27 00:05:00|11447.3|11443.3|11456.7|11452.7|11459.8|11455.8|11447.3|11443.3|312
1748304600000|2025-05-27 00:10:00|11458.3|11454.3|11453.6|11449.6|11462.9|11458.9|11453.6|11449.6|319
1748304900000|2025-05-27 00:15:00|11456.7|11452.7|11459.8|11455.8|11462.9|11458.9|11450.4|11446.4|238
1748305200000|2025-05-27 00:20:00|11456.7|11452.7|11472.3|11468.3|11472.3|11468.3|11456.7|11452.7|304
1748305500000|2025-05-27 00:25:00|11469.2|11465.2|11469.2|11465.2|11472.3|11468.3|11469.2|11465.2|279
1748305800000|2025-05-27 00:30:00|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|11469.2|11465.2|318
1748306100000|2025-05-27 00:35:00|11475.4|11471.4|11475.4|11471.4|11481.7|11477.7|11475.4|11471.4|437
1748306400000|2025-05-27 00:40:00|11473.9|11469.9|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|82
1748306700000|2025-05-27 00:45:00|11472.3|11468.3|11466.1|11462.1|11472.3|11468.3|11462.9|11458.9|191
1748307000000|2025-05-27 00:50:00|11462.9|11458.9|11462.9|11458.9|11469.2|11465.2|11462.9|11458.9|171
1748307300000|2025-05-27 00:55:00|11459.8|11455.8|11459.8|11455.8|11462.9|11458.9|11456.7|11452.7|228
1748307600000|2025-05-27 01:00:00|11462.9|11458.9|11472.3|11468.3|11472.3|11468.3|11462.9|11458.9|281
1748307900000|2025-05-27 01:05:00|11473.9|11469.9|11478.6|11474.6|11478.6|11474.6|11469.2|11465.2|146
1748308200000|2025-05-27 01:10:00|11480.1|11476.1|11481.7|11477.7|11481.7|11477.7|11478.6|11474.6|180
1748308500000|2025-05-27 01:15:00|11480.1|11476.1|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|228
1748308800000|2025-05-27 01:20:00|11484.8|11480.8|11484.8|11480.8|11484.8|11480.8|11481.7|11477.7|663
1748309100000|2025-05-27 01:25:00|11481.7|11477.7|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|635
1748309400000|2025-05-27 01:30:00|11480.1|11476.1|11469.2|11465.2|11481.7|11477.7|11469.2|11465.2|336
1748309700000|2025-05-27 01:35:00|11472.3|11468.3|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|97
1748310000000|2025-05-27 01:40:00|11472.3|11468.3|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|478
1748310300000|2025-05-27 01:45:00|11473.9|11469.9|11472.3|11468.3|11475.4|11471.4|11472.3|11468.3|96
1748310600000|2025-05-27 01:50:00|11473.9|11469.9|11472.3|11468.3|11475.4|11471.4|11470.8|11466.8|103
1748310900000|2025-05-27 01:55:00|11475.4|11471.4|11478.6|11474.6|11478.6|11474.6|11472.3|11468.3|123
1748311200000|2025-05-27 02:00:00|11477|11473|11478.6|11474.6|11481.7|11477.7|11472.3|11468.3|181
1748311500000|2025-05-27 02:05:00|11481.7|11477.7|11478.6|11474.6|11484.8|11480.8|11475.4|11471.4|318
1748311800000|2025-05-27 02:10:00|11481.7|11477.7|11484.8|11480.8|11484.8|11480.8|11481.7|11477.7|187
1748312100000|2025-05-27 02:15:00|11487.9|11483.9|11491.1|11487.1|11491.1|11487.1|11484.8|11480.8|324
1748312400000|2025-05-27 02:20:00|11487.9|11483.9|11487.9|11483.9|11491.1|11487.1|11484.8|11480.8|369
1748312700000|2025-05-27 02:25:00|11491.1|11487.1|11487.9|11483.9|11491.1|11487.1|11487.9|11483.9|99
1748313000000|2025-05-27 02:30:00|11484.8|11480.8|11481.7|11477.7|11484.8|11480.8|11481.7|11477.7|52
1748313300000|2025-05-27 02:35:00|11483.3|11479.3|11484.8|11480.8|11484.8|11480.8|11481.7|11477.7|267
1748313600000|2025-05-27 02:40:00|11481.7|11477.7|11484.8|11480.8|11484.8|11480.8|11481.7|11477.7|59
1748313900000|2025-05-27 02:45:00|||||||||42
1748314200000|2025-05-27 02:50:00|11486.4|11482.4|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|89
1748314500000|2025-05-27 02:55:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11481.7|11477.7|444
1748314800000|2025-05-27 03:00:00|11483.3|11479.3|11487.9|11483.9|11491.1|11487.1|11483.3|11479.3|281
1748315100000|2025-05-27 03:05:00|11484.8|11480.8|11487.9|11483.9|11487.9|11483.9|11484.8|11480.8|101
1748315400000|2025-05-27 03:10:00|11484.8|11480.8|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|76
1748315700000|2025-05-27 03:15:00|11487.9|11483.9|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|95
1748316000000|2025-05-27 03:20:00|11487.9|11483.9|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|79
1748316300000|2025-05-27 03:25:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|85
1748316600000|2025-05-27 03:30:00|11487.9|11483.9|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|175
1748316900000|2025-05-27 03:35:00|11494.2|11490.2|11494.2|11490.2|11494.2|11490.2|11491.1|11487.1|162
1748317200000|2025-05-27 03:40:00|11492.6|11488.6|11494.2|11490.2|11494.2|11490.2|11491.1|11487.1|174
1748317500000|2025-05-27 03:45:00|11491.1|11487.1|11484.8|11480.8|11491.1|11487.1|11481.7|11477.7|454
1748317800000|2025-05-27 03:50:00|11487.9|11483.9|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|114
1748318100000|2025-05-27 03:55:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|116
1748318400000|2025-05-27 04:00:00|11494.2|11490.2|11494.2|11490.2|11497.3|11493.3|11494.2|11490.2|154
1748318700000|2025-05-27 04:05:00|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|90
1748319000000|2025-05-27 04:10:00|11494.2|11490.2|11494.2|11490.2|11494.2|11490.2|11491.1|11487.1|575
1748319300000|2025-05-27 04:15:00|11497.3|11493.3|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|139
1748319600000|2025-05-27 04:20:00|11498.9|11494.9|11497.3|11493.3|11500.4|11496.4|11497.3|11493.3|101
1748319900000|2025-05-27 04:25:00|11498.9|11494.9|11497.3|11493.3|11500.4|11496.4|11497.3|11493.3|128
1748320200000|2025-05-27 04:30:00|11498.9|11494.9|11497.3|11493.3|11500.4|11496.4|11497.3|11493.3|49
1748320500000|2025-05-27 04:35:00|11500.4|11496.4|11500.4|11496.4|11500.4|11496.4|11500.4|11496.4|152
1748320800000|2025-05-27 04:40:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|76
1748321100000|2025-05-27 04:45:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|160
1748321400000|2025-05-27 04:50:00|11506.7|11502.7|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|310
1748321700000|2025-05-27 04:55:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|303
1748322000000|2025-05-27 05:00:00|11519.2|11515.2|11522.3|11518.3|11525.4|11521.4|11516.1|11512.1|702
1748322300000|2025-05-27 05:05:00|11525.4|11521.4|11537.9|11533.9|11537.9|11533.9|11522.3|11518.3|474
1748322600000|2025-05-27 05:10:00|11541.1|11537.1|11553.6|11549.6|11553.6|11549.6|11537.9|11533.9|736
1748322900000|2025-05-27 05:15:00|11550.4|11546.4|11559.8|11555.8|11559.8|11555.8|11544.2|11540.2|558
1748323200000|2025-05-27 05:20:00|11556.7|11552.7|11550.4|11546.4|11562.9|11558.9|11550.4|11546.4|571
1748323500000|2025-05-27 05:25:00|11553.6|11549.6|11556.7|11552.7|11562.9|11558.9|11553.6|11549.6|692
1748323800000|2025-05-27 05:30:00|11559.8|11555.8|11559.8|11555.8|11564.5|11560.5|11556.7|11552.7|423
1748324100000|2025-05-27 05:35:00|11556.7|11552.7|11559.8|11555.8|11566.1|11562.1|11556.7|11552.7|560
1748324400000|2025-05-27 05:40:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11550.4|11546.4|479
1748324700000|2025-05-27 05:45:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|372
1748325000000|2025-05-27 05:50:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|476
1748325300000|2025-05-27 05:55:00|11559.8|11555.8|11544.2|11540.2|11559.8|11555.8|11544.2|11540.2|831
1748325600000|2025-05-27 06:00:00|11547.3|11543.3|11539.5|11535.5|11547.3|11543.3|11534.8|11530.8|897
1748325900000|2025-05-27 06:05:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11534.8|11530.8|346
1748326200000|2025-05-27 06:10:00|11537.9|11533.9|11534.8|11530.8|11541.1|11537.1|11528.6|11524.6|312
1748326500000|2025-05-27 06:15:00|11533.3|11529.3|11525.4|11521.4|11534.8|11530.8|11522.3|11518.3|105
1748326800000|2025-05-27 06:20:00|11528.6|11524.6|11527|11523|11531.7|11527.7|11520.8|11516.8|742
1748327100000|2025-05-27 06:25:00|11528.6|11524.6|11534.8|11530.8|11534.8|11530.8|11525.4|11521.4|201
1748327400000|2025-05-27 06:30:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11531.7|11527.7|207
1748327700000|2025-05-27 06:35:00|11541.1|11537.1|11556.7|11552.7|11559.8|11555.8|11541.1|11537.1|1036
1748328000000|2025-05-27 06:40:00|11558.3|11554.3|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|639
1748328300000|2025-05-27 06:45:00|11562.9|11558.9|11566.1|11562.1|11578.6|11574.6|11562.9|11558.9|997
1748328600000|2025-05-27 06:50:00|11567.6|11563.6|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|431
1748328900000|2025-05-27 06:55:00|11566.1|11562.1|11578.6|11574.6|11581.7|11577.7|11562.9|11558.9|622
1748329200000|2025-05-27 07:00:00|11580.1|11576.1|11581.7|11577.7|11587.9|11583.9|11575.4|11571.4|1750
1748329500000|2025-05-27 07:05:00|11584.8|11580.8|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|721
1748329800000|2025-05-27 07:10:00|11584.8|11580.8|11575.4|11571.4|11584.8|11580.8|11575.4|11571.4|1611
1748330100000|2025-05-27 07:15:00|11572.3|11568.3|11566.1|11562.1|11572.3|11568.3|11562.9|11558.9|519
1748330400000|2025-05-27 07:20:00|11569.2|11565.2|11578.6|11574.6|11587.9|11583.9|11566.1|11562.1|546
1748330700000|2025-05-27 07:25:00|11580.1|11576.1|11575.4|11571.4|11591.1|11587.1|11575.4|11571.4|641
1748331000000|2025-05-27 07:30:00|11577|11573|11569.2|11565.2|11578.6|11574.6|11566.1|11562.1|457
1748331300000|2025-05-27 07:35:00|11566.1|11562.1|11569.2|11565.2|11573.9|11569.9|11562.9|11558.9|2932
1748331600000|2025-05-27 07:40:00|11572.3|11568.3|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|320
1748331900000|2025-05-27 07:45:00|11566.1|11562.1|11569.2|11565.2|11572.3|11568.3|11559.8|11555.8|614
1748332200000|2025-05-27 07:50:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11566.1|11562.1|636
1748332500000|2025-05-27 07:55:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|601
1748332800000|2025-05-27 08:00:00|11578.6|11574.6|11562.9|11558.9|11578.6|11574.6|11562.9|11558.9|437
1748333100000|2025-05-27 08:05:00|11559.8|11555.8|11569.2|11565.2|11569.2|11565.2|11559.8|11555.8|936
1748333400000|2025-05-27 08:10:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11559.8|11555.8|1482
1748333700000|2025-05-27 08:15:00|11569.2|11565.2|11550.4|11546.4|11569.2|11565.2|11550.4|11546.4|604
1748334000000|2025-05-27 08:20:00|11548.9|11544.9|11550.4|11546.4|11550.4|11546.4|11541.1|11537.1|499
1748334300000|2025-05-27 08:25:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11552|11548|1199
1748334600000|2025-05-27 08:30:00|11555.1|11551.1|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|312
1748334900000|2025-05-27 08:35:00|11556.7|11552.7|11550.4|11546.4|11556.7|11552.7|11550.4|11546.4|434
1748335200000|2025-05-27 08:40:00|11553.6|11549.6|11550.4|11546.4|11556.7|11552.7|11547.3|11543.3|918
1748335500000|2025-05-27 08:45:00|11548.9|11544.9|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|2062
1748335800000|2025-05-27 08:50:00|11550.4|11546.4|11542.6|11538.6|11550.4|11546.4|11541.1|11537.1|327
1748336100000|2025-05-27 08:55:00|11541.1|11537.1|11550.4|11546.4|11553.6|11549.6|11541.1|11537.1|304
1748336400000|2025-05-27 09:00:00|11547.3|11543.3|11544.2|11540.2|11550.4|11546.4|11544.2|11540.2|345
1748336700000|2025-05-27 09:05:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11536.4|11532.4|1604
1748337000000|2025-05-27 09:10:00|11539.5|11535.5|11541.1|11537.1|11542.6|11538.6|11534.8|11530.8|963
1748337300000|2025-05-27 09:15:00|11542.6|11538.6|11545.8|11541.8|11547.3|11543.3|11537.9|11533.9|340
1748337600000|2025-05-27 09:20:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|313
1748337900000|2025-05-27 09:25:00|11541.1|11537.1|11547.3|11543.3|11550.4|11546.4|11537.9|11533.9|301
1748338200000|2025-05-27 09:30:00|11544.2|11540.2|11534.8|11530.8|11547.3|11543.3|11531.7|11527.7|472
1748338500000|2025-05-27 09:35:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11525.4|11521.4|709
1748338800000|2025-05-27 09:40:00|11528.6|11524.6|11537.9|11533.9|11537.9|11533.9|11528.6|11524.6|473
1748339100000|2025-05-27 09:45:00|11536.4|11532.4|11541.1|11537.1|11544.2|11540.2|11536.4|11532.4|172
1748339400000|2025-05-27 09:50:00|11537.9|11533.9|11544.2|11540.2|11547.3|11543.3|11537.9|11533.9|305
1748339700000|2025-05-27 09:55:00|11542.6|11538.6|11553.6|11549.6|11553.6|11549.6|11542.6|11538.6|4824
1748340000000|2025-05-27 10:00:00|11550.4|11546.4|11544.2|11540.2|11553.6|11549.6|11544.2|11540.2|353
1748340300000|2025-05-27 10:05:00|11545.8|11541.8|11553.6|11549.6|11553.6|11549.6|11537.9|11533.9|481
1748340600000|2025-05-27 10:10:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11548.9|11544.9|191
1748340900000|2025-05-27 10:15:00|11552|11548|11550.4|11546.4|11552|11548|11547.3|11543.3|597
1748341200000|2025-05-27 10:20:00|11547.3|11543.3|11547.3|11543.3|11553.6|11549.6|11547.3|11543.3|1084
1748341500000|2025-05-27 10:25:00|11550.4|11546.4|11547.3|11543.3|11553.6|11549.6|11544.2|11540.2|443
1748341800000|2025-05-27 10:30:00|11550.4|11546.4|11537.9|11533.9|11550.4|11546.4|11534.8|11530.8|26893
1748342100000|2025-05-27 10:35:00|11536.4|11532.4|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|2355
1748342400000|2025-05-27 10:40:00|11542.6|11538.6|11556.7|11552.7|11556.7|11552.7|11541.1|11537.1|568
1748342700000|2025-05-27 10:45:00|11553.6|11549.6|11550.4|11546.4|11556.7|11552.7|11548.9|11544.9|448
1748343000000|2025-05-27 10:50:00|11547.3|11543.3|11541.1|11537.1|11550.4|11546.4|11537.9|11533.9|395
1748343300000|2025-05-27 10:55:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11541.1|11537.1|140
1748343600000|2025-05-27 11:00:00|11545.8|11541.8|11541.1|11537.1|11547.3|11543.3|11541.1|11537.1|244
1748343900000|2025-05-27 11:05:00|11542.6|11538.6|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|600
1748344200000|2025-05-27 11:10:00|11541.1|11537.1|11541.1|11537.1|11547.3|11543.3|11537.9|11533.9|38888
1748344500000|2025-05-27 11:15:00|11542.6|11538.6|11531.7|11527.7|11544.2|11540.2|11531.7|11527.7|628
1748344800000|2025-05-27 11:20:00|11533.3|11529.3|11537.9|11533.9|11537.9|11533.9|11531.7|11527.7|7292
1748345100000|2025-05-27 11:25:00|11536.4|11532.4|11533.3|11529.3|11537.9|11533.9|11528.6|11524.6|451
1748345400000|2025-05-27 11:30:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11525.4|11521.4|434
1748345700000|2025-05-27 11:35:00|11533.3|11529.3|11534.8|11530.8|11541.1|11537.1|11533.3|11529.3|7908
1748346000000|2025-05-27 11:40:00|11533.3|11529.3|11531.7|11527.7|11533.3|11529.3|11525.4|11521.4|3435
1748346300000|2025-05-27 11:45:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11525.4|11521.4|672
1748346600000|2025-05-27 11:50:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|528
1748346900000|2025-05-27 11:55:00|11536.4|11532.4|11534.8|11530.8|11541.1|11537.1|11534.8|11530.8|627
1748347200000|2025-05-27 12:00:00|11537.9|11533.9|11528.6|11524.6|11537.9|11533.9|11528.6|11524.6|735
1748347500000|2025-05-27 12:05:00|11525.4|11521.4|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|596
1748347800000|2025-05-27 12:10:00|11527|11523|11534.8|11530.8|11537.9|11533.9|11525.4|11521.4|2117
1748348100000|2025-05-27 12:15:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|1299
1748348400000|2025-05-27 12:20:00|11534.8|11530.8|11512.9|11508.9|11537.9|11533.9|11512.9|11508.9|30376
1748348700000|2025-05-27 12:25:00|11514.5|11510.5|11522.3|11518.3|11522.3|11518.3|11512.9|11508.9|3018
1748349000000|2025-05-27 12:30:00|11520.8|11516.8|11541.1|11537.1|11541.1|11537.1|11516.1|11512.1|1724
1748349300000|2025-05-27 12:35:00|11537.9|11533.9|11537.9|11533.9|11544.2|11540.2|11531.7|11527.7|3147
1748349600000|2025-05-27 12:40:00|11541.1|11537.1|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|9820
1748349900000|2025-05-27 12:45:00|11534.8|11530.8|11537.9|11533.9|11541.1|11537.1|11528.6|11524.6|6127
1748350200000|2025-05-27 12:50:00|11539.5|11535.5|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|2955
1748350500000|2025-05-27 12:55:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|3367
1748350800000|2025-05-27 13:00:00|11531.7|11527.7|11531.7|11527.7|11541.1|11537.1|11525.4|11521.4|4620
1748351100000|2025-05-27 13:05:00|11528.6|11524.6|11534.8|11530.8|11537.9|11533.9|11522.3|11518.3|2616
1748351400000|2025-05-27 13:10:00|11533.3|11529.3|11534.8|11530.8|11541.1|11537.1|11533.3|11529.3|936
1748351700000|2025-05-27 13:15:00|11531.7|11527.7|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|1027
1748352000000|2025-05-27 13:20:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11525.4|11521.4|2012
1748352300000|2025-05-27 13:25:00|11534.8|11530.8|11534.8|11530.8|11541.1|11537.1|11531.7|11527.7|1131
1748352600000|2025-05-27 13:30:00|11537.9|11533.9|11525.4|11521.4|11541.1|11537.1|11522.3|11518.3|1818
1748352900000|2025-05-27 13:35:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11509.8|11505.8|2154
1748353200000|2025-05-27 13:40:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|4074
1748353500000|2025-05-27 13:45:00|11525.4|11521.4|11525.4|11521.4|11528.6|11524.6|11516.1|11512.1|6185
1748353800000|2025-05-27 13:50:00|11522.3|11518.3|11528.6|11524.6|11528.6|11524.6|11516.1|11512.1|2357
1748354100000|2025-05-27 13:55:00|11525.4|11521.4|11530.1|11526.1|11537.9|11533.9|11525.4|11521.4|8137
1748354400000|2025-05-27 14:00:00|11528.6|11524.6|11522.3|11518.3|11528.6|11524.6|11509.8|11505.8|2630
1748354700000|2025-05-27 14:05:00|11525.4|11521.4|11544.2|11540.2|11544.2|11540.2|11525.4|11521.4|2807
1748355000000|2025-05-27 14:10:00|11541.1|11537.1|11534.8|11530.8|11550.4|11546.4|11528.6|11524.6|3480
1748355300000|2025-05-27 14:15:00|11537.9|11533.9|11544.2|11540.2|11544.2|11540.2|11534.8|11530.8|7528
1748355600000|2025-05-27 14:20:00|11542.6|11538.6|11553.6|11549.6|11556.7|11552.7|11542.6|11538.6|49367
1748355900000|2025-05-27 14:25:00|11555.1|11551.1|11553.6|11549.6|11556.7|11552.7|11541.1|11537.1|2282
1748356200000|2025-05-27 14:30:00|11556.7|11552.7|11553.6|11549.6|11562.9|11558.9|11550.4|11546.4|3007
1748356500000|2025-05-27 14:35:00|11552|11548|11541.1|11537.1|11552|11548|11541.1|11537.1|3663
1748356800000|2025-05-27 14:40:00|11542.6|11538.6|11537.9|11533.9|11547.3|11543.3|11537.9|11533.9|4267
1748357100000|2025-05-27 14:45:00|11541.1|11537.1|11541.1|11537.1|11547.3|11543.3|11539.5|11535.5|7245
1748357400000|2025-05-27 14:50:00|11537.9|11533.9|11556.7|11552.7|11556.7|11552.7|11537.9|11533.9|5242
1748357700000|2025-05-27 14:55:00|11553.6|11549.6|11544.2|11540.2|11559.8|11555.8|11544.2|11540.2|7377
1748358000000|2025-05-27 15:00:00|11547.3|11543.3|11556.7|11552.7|11556.7|11552.7|11544.2|11540.2|3492
1748358300000|2025-05-27 15:05:00|11553.6|11549.6|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|1642
1748358600000|2025-05-27 15:10:00|11559.8|11555.8|11556.7|11552.7|11569.2|11565.2|11556.7|11552.7|41242
1748358900000|2025-05-27 15:15:00|11559.8|11555.8|11569.2|11565.2|11569.2|11565.2|11556.7|11552.7|5346
1748359200000|2025-05-27 15:20:00|11570.8|11566.8|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|45782
1748359500000|2025-05-27 15:25:00|11573.9|11569.9|11572.3|11568.3|11578.6|11574.6|11569.2|11565.2|4030
1748359800000|2025-05-27 15:30:00|11575.4|11571.4|11572.3|11568.3|11578.6|11574.6|11572.3|11568.3|16590
1748360100000|2025-05-27 15:35:00|11575.4|11571.4|11578.6|11574.6|11581.7|11577.7|11572.3|11568.3|4730
1748360400000|2025-05-27 15:40:00|11581.7|11577.7|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|3221
1748360700000|2025-05-27 15:45:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11572.3|11568.3|3237
1748361000000|2025-05-27 15:50:00|11575.4|11571.4|11591.1|11587.1|11591.1|11587.1|11575.4|11571.4|2625
1748361300000|2025-05-27 15:55:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|2913
1748361600000|2025-05-27 16:00:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11581.7|11577.7|2091
1748361900000|2025-05-27 16:05:00|11595.8|11591.8|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|6474
1748362200000|2025-05-27 16:10:00|11597.3|11593.3|11609.8|11605.8|11611.4|11607.4|11597.3|11593.3|43676
1748362500000|2025-05-27 16:15:00|11606.7|11602.7|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|5631
1748362800000|2025-05-27 16:20:00|11606.7|11602.7|11616.1|11612.1|11616.1|11612.1|11603.6|11599.6|20867
1748363100000|2025-05-27 16:25:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11609.8|11605.8|2777
1748363400000|2025-05-27 16:30:00|11616.1|11612.1|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|5296
1748363700000|2025-05-27 16:35:00|11616.1|11612.1|11619.2|11615.2|11622.3|11618.3|11612.9|11608.9|3334
1748364000000|2025-05-27 16:40:00|11622.3|11618.3|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|2757
1748364300000|2025-05-27 16:45:00|11628.6|11624.6|11619.2|11615.2|11628.6|11624.6|11619.2|11615.2|1136
1748364600000|2025-05-27 16:50:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|4296
1748364900000|2025-05-27 16:55:00|11617.6|11613.6|11616.1|11612.1|11622.3|11618.3|11616.1|11612.1|2514
1748365200000|2025-05-27 17:00:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11609.8|11605.8|1282
1748365500000|2025-05-27 17:05:00|11620.8|11616.8|11612.9|11608.9|11622.3|11618.3|11612.9|11608.9|1719
1748365800000|2025-05-27 17:10:00|11616.1|11612.1|11603.6|11599.6|11616.1|11612.1|11600.4|11596.4|32436
1748366100000|2025-05-27 17:15:00|11600.4|11596.4|11586.4|11582.4|11600.4|11596.4|11581.7|11577.7|1851
1748366400000|2025-05-27 17:20:00|11587.9|11583.9|11600.4|11596.4|11600.4|11596.4|11587.9|11583.9|1566
1748366700000|2025-05-27 17:25:00|11597.3|11593.3|11581.7|11577.7|11600.4|11596.4|11578.6|11574.6|2550
1748367000000|2025-05-27 17:30:00|11584.8|11580.8|11591.1|11587.1|11591.1|11587.1|11581.7|11577.7|1458
1748367300000|2025-05-27 17:35:00|11594.2|11590.2|11597.3|11593.3|11598.9|11594.9|11591.1|11587.1|1481
1748367600000|2025-05-27 17:40:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11595.8|11591.8|5736
1748367900000|2025-05-27 17:45:00|11606.7|11602.7|11597.3|11593.3|11606.7|11602.7|11597.3|11593.3|5008
1748368200000|2025-05-27 17:50:00|11600.4|11596.4|11597.3|11593.3|11603.6|11599.6|11594.2|11590.2|25387
1748368500000|2025-05-27 17:55:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|6042
1748368800000|2025-05-27 18:00:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|11325
1748369100000|2025-05-27 18:05:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|1078
1748369400000|2025-05-27 18:10:00|11600.4|11596.4|11606.7|11602.7|11606.7|11602.7|11597.3|11593.3|1421
1748369700000|2025-05-27 18:15:00|11603.6|11599.6|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|2755
1748370000000|2025-05-27 18:20:00|11597.3|11593.3|11606.7|11602.7|11606.7|11602.7|11597.3|11593.3|1536
1748370300000|2025-05-27 18:25:00|11605.1|11601.1|11609.8|11605.8|11609.8|11605.8|11605.1|11601.1|1259
1748370600000|2025-05-27 18:30:00|11606.7|11602.7|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|2765
1748370900000|2025-05-27 18:35:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|1701
1748371200000|2025-05-27 18:40:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|980
1748371500000|2025-05-27 18:45:00|11608.3|11604.3|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|1371
1748371800000|2025-05-27 18:50:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|2520
1748372100000|2025-05-27 18:55:00|11612.9|11608.9|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|23446
1748372400000|2025-05-27 19:00:00|11612.9|11608.9|11622.3|11618.3|11622.3|11618.3|11612.9|11608.9|1867
1748372700000|2025-05-27 19:05:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|821
1748373000000|2025-05-27 19:10:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|1105
1748373300000|2025-05-27 19:15:00|11625.4|11621.4|11616.1|11612.1|11628.6|11624.6|11616.1|11612.1|1557
1748373600000|2025-05-27 19:20:00|11612.9|11608.9|11609.8|11605.8|11619.2|11615.2|11606.7|11602.7|7412
1748373900000|2025-05-27 19:25:00|11612.9|11608.9|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|1425
1748374200000|2025-05-27 19:30:00|11609.8|11605.8|11600.4|11596.4|11609.8|11605.8|11591.1|11587.1|1819
1748374500000|2025-05-27 19:35:00|11603.6|11599.6|11594.2|11590.2|11603.6|11599.6|11594.2|11590.2|1249
1748374800000|2025-05-27 19:40:00|11597.3|11593.3|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|1780
1748375100000|2025-05-27 19:45:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|1107
1748375400000|2025-05-27 19:50:00|11600.4|11596.4|11603.6|11599.6|11609.8|11605.8|11597.3|11593.3|1095
1748375700000|2025-05-27 19:55:00|11606.7|11602.7|11594.2|11590.2|11606.7|11602.7|11594.2|11590.2|3785
1748376000000|2025-05-27 20:00:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|2242
1748376300000|2025-05-27 20:05:00|11594.2|11590.2|11584.8|11580.8|11594.2|11590.2|11584.8|11580.8|718
1748376600000|2025-05-27 20:10:00|11581.7|11577.7|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|10067
1748376900000|2025-05-27 20:15:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|806
1748377200000|2025-05-27 20:20:00|11575.4|11571.4|11581.7|11577.7|11584.8|11580.8|11575.4|11571.4|1430
1748377500000|2025-05-27 20:25:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|414
1748377800000|2025-05-27 20:30:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|507
1748378100000|2025-05-27 20:35:00|11587.9|11583.9|11591.1|11587.1|11592.6|11588.6|11587.9|11583.9|311
1748378400000|2025-05-27 20:40:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|380
1748378700000|2025-05-27 20:45:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|4330
1748379000000|2025-05-27 20:50:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|6512
1748379300000|2025-05-27 20:55:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|14263
1748383200000|2025-05-27 22:00:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11578.6|11574.6|68
1748383500000|2025-05-27 22:05:00|11586.4|11582.4|11594.2|11590.2|11594.2|11590.2|11584.8|11580.8|353
1748383800000|2025-05-27 22:10:00|11592.6|11588.6|11597.3|11593.3|11597.3|11593.3|11592.6|11588.6|66
1748384100000|2025-05-27 22:15:00|11595.8|11591.8|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|33
1748384400000|2025-05-27 22:20:00|||||||||1
1748384700000|2025-05-27 22:25:00|||||||||1
1748385000000|2025-05-27 22:30:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|4
1748385300000|2025-05-27 22:35:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|7
1748385600000|2025-05-27 22:40:00|11600.4|11596.4|11595.8|11591.8|11600.4|11596.4|11594.2|11590.2|44
1748385900000|2025-05-27 22:45:00|11594.2|11590.2|11594.2|11590.2|11595.8|11591.8|11594.2|11590.2|13
1748386200000|2025-05-27 22:50:00|11592.6|11588.6|11591.1|11587.1|11592.6|11588.6|11591.1|11587.1|20
1748386500000|2025-05-27 22:55:00|11592.6|11588.6|11591.1|11587.1|11592.6|11588.6|11591.1|11587.1|1
1748386800000|2025-05-27 23:00:00|11592.6|11588.6|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|72
1748387100000|2025-05-27 23:05:00|||||||||28
1748387400000|2025-05-27 23:10:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|50
1748387700000|2025-05-27 23:15:00|11589.5|11585.5|11589.5|11585.5|11589.5|11585.5|11589.5|11585.5|1
1748388000000|2025-05-27 23:20:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|35
1748388300000|2025-05-27 23:25:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|54
1748388600000|2025-05-27 23:30:00|11587.9|11583.9|11589.5|11585.5|11591.1|11587.1|11587.9|11583.9|76
1748388900000|2025-05-27 23:35:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|1
1748389200000|2025-05-27 23:40:00|11586.4|11582.4|11587.9|11583.9|11587.9|11583.9|11586.4|11582.4|75
1748389500000|2025-05-27 23:45:00|||||||||2
1748389800000|2025-05-27 23:50:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|60
1748390100000|2025-05-27 23:55:00|11586.4|11582.4|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|46
1748390400000|2025-05-28 00:00:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11583.3|11579.3|149
1748390700000|2025-05-28 00:05:00|11583.3|11579.3|11575.4|11571.4|11583.3|11579.3|11575.4|11571.4|398
1748391000000|2025-05-28 00:10:00|11573.9|11569.9|11572.3|11568.3|11573.9|11569.9|11572.3|11568.3|103
1748391300000|2025-05-28 00:15:00|11569.2|11565.2|11575.4|11571.4|11578.6|11574.6|11569.2|11565.2|206
1748391600000|2025-05-28 00:20:00|11573.9|11569.9|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|272
1748391900000|2025-05-28 00:25:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|305
1748392200000|2025-05-28 00:30:00|11570.8|11566.8|11562.9|11558.9|11572.3|11568.3|11561.4|11557.4|181
1748392500000|2025-05-28 00:35:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|433
1748392800000|2025-05-28 00:40:00|11564.5|11560.5|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|57
1748393100000|2025-05-28 00:45:00|11564.5|11560.5|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|19
1748393400000|2025-05-28 00:50:00|11562.9|11558.9|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|95
1748393700000|2025-05-28 00:55:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|75
1748394000000|2025-05-28 01:00:00|11553.6|11549.6|11553.6|11549.6|11555.1|11551.1|11553.6|11549.6|94
1748394300000|2025-05-28 01:05:00|||||||||41
1748394600000|2025-05-28 01:10:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|81
1748394900000|2025-05-28 01:15:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|143
1748395200000|2025-05-28 01:20:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|139
1748395500000|2025-05-28 01:25:00|11548.9|11544.9|11553.6|11549.6|11553.6|11549.6|11548.9|11544.9|144
1748395800000|2025-05-28 01:30:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|143
1748396100000|2025-05-28 01:35:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|282
1748396400000|2025-05-28 01:40:00|11558.3|11554.3|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|123
1748396700000|2025-05-28 01:45:00|11558.3|11554.3|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|252
1748397000000|2025-05-28 01:50:00|11561.4|11557.4|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|316
1748397300000|2025-05-28 01:55:00|11561.4|11557.4|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|82
1748397600000|2025-05-28 02:00:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|19
1748397900000|2025-05-28 02:05:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|40
1748398200000|2025-05-28 02:10:00|||||||||11
1748398500000|2025-05-28 02:15:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|55
1748398800000|2025-05-28 02:20:00|||||||||52
1748399100000|2025-05-28 02:25:00|11558.3|11554.3|11562.9|11558.9|11562.9|11558.9|11558.3|11554.3|52
1748399400000|2025-05-28 02:30:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|15
1748399700000|2025-05-28 02:35:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|14
1748400000000|2025-05-28 02:40:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|36
1748400300000|2025-05-28 02:45:00|11561.4|11557.4|11559.8|11555.8|11561.4|11557.4|11559.8|11555.8|40
1748400600000|2025-05-28 02:50:00|11558.3|11554.3|11553.6|11549.6|11559.8|11555.8|11550.4|11546.4|88
1748400900000|2025-05-28 02:55:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|90
1748401200000|2025-05-28 03:00:00|11555.1|11551.1|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|78
1748401500000|2025-05-28 03:05:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|104
1748401800000|2025-05-28 03:10:00|11556.7|11552.7|11552|11548|11556.7|11552.7|11550.4|11546.4|55
1748402100000|2025-05-28 03:15:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|59
1748402400000|2025-05-28 03:20:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|116
1748402700000|2025-05-28 03:25:00|11552|11548|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|19
1748403000000|2025-05-28 03:30:00|11553.6|11549.6|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|109
1748403300000|2025-05-28 03:35:00|11555.1|11551.1|11548.9|11544.9|11556.7|11552.7|11544.2|11540.2|439
1748403600000|2025-05-28 03:40:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|218
1748403900000|2025-05-28 03:45:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11547.3|11543.3|294
1748404200000|2025-05-28 03:50:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|133
1748404500000|2025-05-28 03:55:00|11550.4|11546.4|11544.2|11540.2|11550.4|11546.4|11544.2|11540.2|155
1748404800000|2025-05-28 04:00:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|172
1748405100000|2025-05-28 04:05:00|11545.8|11541.8|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|119
1748405400000|2025-05-28 04:10:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11537.9|11533.9|144
1748405700000|2025-05-28 04:15:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|75
1748406000000|2025-05-28 04:20:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|333
1748406300000|2025-05-28 04:25:00|11536.4|11532.4|11528.6|11524.6|11537.9|11533.9|11528.6|11524.6|129
1748406600000|2025-05-28 04:30:00|11525.4|11521.4|11530.1|11526.1|11531.7|11527.7|11525.4|11521.4|125
1748406900000|2025-05-28 04:35:00|11531.7|11527.7|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|65
1748407200000|2025-05-28 04:40:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|163
1748407500000|2025-05-28 04:45:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|179
1748407800000|2025-05-28 04:50:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|114
1748408100000|2025-05-28 04:55:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|163
1748408400000|2025-05-28 05:00:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|248
1748408700000|2025-05-28 05:05:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|57
1748409000000|2025-05-28 05:10:00|11537.9|11533.9|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|45
1748409300000|2025-05-28 05:15:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|82
1748409600000|2025-05-28 05:20:00|||||||||64
1748409900000|2025-05-28 05:25:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|128
1748410200000|2025-05-28 05:30:00|11536.4|11532.4|11534.8|11530.8|11537.9|11533.9|11533.3|11529.3|40
1748410500000|2025-05-28 05:35:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|19
1748410800000|2025-05-28 05:40:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|80
1748411100000|2025-05-28 05:45:00|11533.3|11529.3|11537.9|11533.9|11541.1|11537.1|11531.7|11527.7|173
1748411400000|2025-05-28 05:50:00|11541.1|11537.1|11539.5|11535.5|11541.1|11537.1|11537.9|11533.9|166
1748411700000|2025-05-28 05:55:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|44
1748412000000|2025-05-28 06:00:00|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|60
1748412300000|2025-05-28 06:05:00|11541.1|11537.1|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|83
1748412600000|2025-05-28 06:10:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|1146
1748412900000|2025-05-28 06:15:00|11536.4|11532.4|11531.7|11527.7|11536.4|11532.4|11531.7|11527.7|152
1748413200000|2025-05-28 06:20:00|11528.6|11524.6|11534.8|11530.8|11534.8|11530.8|11528.6|11524.6|227
1748413500000|2025-05-28 06:25:00|11531.7|11527.7|11537.9|11533.9|11537.9|11533.9|11531.7|11527.7|327
1748413800000|2025-05-28 06:30:00|11536.4|11532.4|11541.1|11537.1|11541.1|11537.1|11536.4|11532.4|103
1748414100000|2025-05-28 06:35:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11541.1|11537.1|233
1748414400000|2025-05-28 06:40:00|11545.8|11541.8|11547.3|11543.3|11547.3|11543.3|11541.1|11537.1|1840
1748414700000|2025-05-28 06:45:00|11550.4|11546.4|11547.3|11543.3|11552|11548|11547.3|11543.3|559
1748415000000|2025-05-28 06:50:00|11548.9|11544.9|11541.1|11537.1|11550.4|11546.4|11541.1|11537.1|304
1748415300000|2025-05-28 06:55:00|11542.6|11538.6|11547.3|11543.3|11553.6|11549.6|11542.6|11538.6|160
1748415600000|2025-05-28 07:00:00|11544.2|11540.2|11541.1|11537.1|11547.3|11543.3|11541.1|11537.1|688
1748415900000|2025-05-28 07:05:00|11542.6|11538.6|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|803
1748416200000|2025-05-28 07:10:00|11544.2|11540.2|11547.3|11543.3|11550.4|11546.4|11541.1|11537.1|388
1748416500000|2025-05-28 07:15:00|11544.2|11540.2|11541.1|11537.1|11547.3|11543.3|11541.1|11537.1|318
1748416800000|2025-05-28 07:20:00|11537.9|11533.9|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|876
1748417100000|2025-05-28 07:25:00|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|465
1748417400000|2025-05-28 07:30:00|11541.1|11537.1|11550.4|11546.4|11550.4|11546.4|11541.1|11537.1|375
1748417700000|2025-05-28 07:35:00|11547.3|11543.3|11531.7|11527.7|11547.3|11543.3|11531.7|11527.7|300
1748418000000|2025-05-28 07:40:00|11534.8|11530.8|11541.1|11537.1|11542.6|11538.6|11534.8|11530.8|378
1748418300000|2025-05-28 07:45:00|11539.5|11535.5|11528.6|11524.6|11541.1|11537.1|11528.6|11524.6|238
1748418600000|2025-05-28 07:50:00|11527|11523|11534.8|11530.8|11534.8|11530.8|11525.4|11521.4|221
1748418900000|2025-05-28 07:55:00|11537.9|11533.9|11544.2|11540.2|11547.3|11543.3|11537.9|11533.9|514
1748419200000|2025-05-28 08:00:00|11547.3|11543.3|11541.1|11537.1|11547.3|11543.3|11539.5|11535.5|617
1748419500000|2025-05-28 08:05:00|11537.9|11533.9|11544.2|11540.2|11544.2|11540.2|11536.4|11532.4|332
1748419800000|2025-05-28 08:10:00|11541.1|11537.1|11537.9|11533.9|11541.1|11537.1|11531.7|11527.7|285
1748420100000|2025-05-28 08:15:00|11541.1|11537.1|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|795
1748420400000|2025-05-28 08:20:00|11536.4|11532.4|11537.9|11533.9|11541.1|11537.1|11531.7|11527.7|421
1748420700000|2025-05-28 08:25:00|11534.8|11530.8|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|164
1748421000000|2025-05-28 08:30:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|93
1748421300000|2025-05-28 08:35:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|768
1748421600000|2025-05-28 08:40:00|11541.1|11537.1|11537.9|11533.9|11541.1|11537.1|11536.4|11532.4|233
1748421900000|2025-05-28 08:45:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|149
1748422200000|2025-05-28 08:50:00|11531.7|11527.7|11534.8|11530.8|11537.9|11533.9|11530.1|11526.1|311
1748422500000|2025-05-28 08:55:00|11537.9|11533.9|11533.3|11529.3|11537.9|11533.9|11531.7|11527.7|107
1748422800000|2025-05-28 09:00:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|227
1748423100000|2025-05-28 09:05:00|11531.7|11527.7|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|106
1748423400000|2025-05-28 09:10:00|11533.3|11529.3|11534.8|11530.8|11534.8|11530.8|11528.6|11524.6|553
1748423700000|2025-05-28 09:15:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|128
1748424000000|2025-05-28 09:20:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|424
1748424300000|2025-05-28 09:25:00|11531.7|11527.7|11537.9|11533.9|11537.9|11533.9|11531.7|11527.7|224
1748424600000|2025-05-28 09:30:00|11534.8|11530.8|11528.6|11524.6|11534.8|11530.8|11528.6|11524.6|264
1748424900000|2025-05-28 09:35:00|11531.7|11527.7|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|40
1748425200000|2025-05-28 09:40:00|11534.8|11530.8|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|43
1748425500000|2025-05-28 09:45:00|11533.3|11529.3|11534.8|11530.8|11534.8|11530.8|11533.3|11529.3|101
1748425800000|2025-05-28 09:50:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|109
1748426100000|2025-05-28 09:55:00|11537.9|11533.9|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|231
1748426400000|2025-05-28 10:00:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|56
1748426700000|2025-05-28 10:05:00|11537.9|11533.9|11541.1|11537.1|11544.2|11540.2|11534.8|11530.8|746
1748427000000|2025-05-28 10:10:00|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|70
1748427300000|2025-05-28 10:15:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11539.5|11535.5|1221
1748427600000|2025-05-28 10:20:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|358
1748427900000|2025-05-28 10:25:00|11533.3|11529.3|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|142
1748428200000|2025-05-28 10:30:00|11533.3|11529.3|11531.7|11527.7|11533.3|11529.3|11528.6|11524.6|319
1748428500000|2025-05-28 10:35:00|||||||||45
1748428800000|2025-05-28 10:40:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|155
1748429100000|2025-05-28 10:45:00|11531.7|11527.7|11530.1|11526.1|11531.7|11527.7|11528.6|11524.6|198
1748429400000|2025-05-28 10:50:00|11528.6|11524.6|11541.1|11537.1|11541.1|11537.1|11528.6|11524.6|941
1748429700000|2025-05-28 10:55:00|11537.9|11533.9|11537.9|11533.9|11544.2|11540.2|11537.9|11533.9|286
1748430000000|2025-05-28 11:00:00|11539.5|11535.5|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|292
1748430300000|2025-05-28 11:05:00|11537.9|11533.9|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|407
1748430600000|2025-05-28 11:10:00|11539.5|11535.5|11541.1|11537.1|11542.6|11538.6|11539.5|11535.5|223
1748430900000|2025-05-28 11:15:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|621
1748431200000|2025-05-28 11:20:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|353
1748431500000|2025-05-28 11:25:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11541.1|11537.1|431
1748431800000|2025-05-28 11:30:00|11547.3|11543.3|11547.3|11543.3|11553.6|11549.6|11544.2|11540.2|582
1748432100000|2025-05-28 11:35:00|11544.2|11540.2|11550.4|11546.4|11550.4|11546.4|11541.1|11537.1|234
1748432400000|2025-05-28 11:40:00|11547.3|11543.3|11559.8|11555.8|11559.8|11555.8|11547.3|11543.3|203
1748432700000|2025-05-28 11:45:00|11561.4|11557.4|11566.1|11562.1|11567.6|11563.6|11559.8|11555.8|3035
1748433000000|2025-05-28 11:50:00|11564.5|11560.5|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|372
1748433300000|2025-05-28 11:55:00|11566.1|11562.1|11578.6|11574.6|11581.7|11577.7|11566.1|11562.1|1291
1748433600000|2025-05-28 12:00:00|11575.4|11571.4|11581.7|11577.7|11584.8|11580.8|11572.3|11568.3|1174
1748433900000|2025-05-28 12:05:00|11584.8|11580.8|11591.1|11587.1|11591.1|11587.1|11581.7|11577.7|1214
1748434200000|2025-05-28 12:10:00|11594.2|11590.2|11591.1|11587.1|11606.7|11602.7|11587.9|11583.9|1649
1748434500000|2025-05-28 12:15:00|11594.2|11590.2|11594.2|11590.2|11600.4|11596.4|11591.1|11587.1|1152
1748434800000|2025-05-28 12:20:00|11597.3|11593.3|11609.8|11605.8|11609.8|11605.8|11594.2|11590.2|1259
1748435100000|2025-05-28 12:25:00|11606.7|11602.7|11600.4|11596.4|11609.8|11605.8|11600.4|11596.4|819
1748435400000|2025-05-28 12:30:00|11597.3|11593.3|11587.9|11583.9|11600.4|11596.4|11584.8|11580.8|2538
1748435700000|2025-05-28 12:35:00|11591.1|11587.1|11581.7|11577.7|11594.2|11590.2|11581.7|11577.7|1534
1748436000000|2025-05-28 12:40:00|11578.6|11574.6|11591.1|11587.1|11591.1|11587.1|11575.4|11571.4|1251
1748436300000|2025-05-28 12:45:00|11589.5|11585.5|11587.9|11583.9|11594.2|11590.2|11584.8|11580.8|1383
1748436600000|2025-05-28 12:50:00|11584.8|11580.8|11597.3|11593.3|11600.4|11596.4|11584.8|11580.8|880
1748436900000|2025-05-28 12:55:00|11594.2|11590.2|11594.2|11590.2|11600.4|11596.4|11591.1|11587.1|2360
1748437200000|2025-05-28 13:00:00|11592.6|11588.6|11569.2|11565.2|11594.2|11590.2|11562.9|11558.9|3875
1748437500000|2025-05-28 13:05:00|11570.8|11566.8|11566.1|11562.1|11572.3|11568.3|11556.7|11552.7|1452
1748437800000|2025-05-28 13:10:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11553.6|11549.6|1153
1748438100000|2025-05-28 13:15:00|11556.7|11552.7|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|16267
1748438400000|2025-05-28 13:20:00|11559.8|11555.8|11541.1|11537.1|11566.1|11562.1|11537.9|11533.9|13724
1748438700000|2025-05-28 13:25:00|11544.2|11540.2|11544.2|11540.2|11550.4|11546.4|11541.1|11537.1|10842
1748439000000|2025-05-28 13:30:00|11547.3|11543.3|11553.6|11549.6|11558.3|11554.3|11544.2|11540.2|1842
1748439300000|2025-05-28 13:35:00|11556.7|11552.7|11550.4|11546.4|11562.9|11558.9|11547.3|11543.3|1820
1748439600000|2025-05-28 13:40:00|11547.3|11543.3|11544.2|11540.2|11550.4|11546.4|11537.9|11533.9|1517
1748439900000|2025-05-28 13:45:00|11542.6|11538.6|11537.9|11533.9|11544.2|11540.2|11537.9|11533.9|1059
1748440200000|2025-05-28 13:50:00|11541.1|11537.1|11534.8|11530.8|11541.1|11537.1|11534.8|11530.8|3080
1748440500000|2025-05-28 13:55:00|11531.7|11527.7|11516.1|11512.1|11537.9|11533.9|11516.1|11512.1|1408
1748440800000|2025-05-28 14:00:00|11514.5|11510.5|11519.2|11515.2|11519.2|11515.2|11509.8|11505.8|1350
1748441100000|2025-05-28 14:05:00|11516.1|11512.1|11516.1|11512.1|11528.6|11524.6|11512.9|11508.9|8084
1748441400000|2025-05-28 14:10:00|11514.5|11510.5|11516.1|11512.1|11519.2|11515.2|11509.8|11505.8|975
1748441700000|2025-05-28 14:15:00|11517.6|11513.6|11512.9|11508.9|11522.3|11518.3|11512.9|11508.9|2369
1748442000000|2025-05-28 14:20:00|11509.8|11505.8|11509.8|11505.8|11516.1|11512.1|11509.8|11505.8|1195
1748442300000|2025-05-28 14:25:00|11512.9|11508.9|11519.2|11515.2|11522.3|11518.3|11512.9|11508.9|1410
1748442600000|2025-05-28 14:30:00|11522.3|11518.3|11519.2|11515.2|11525.4|11521.4|11519.2|11515.2|1111
1748442900000|2025-05-28 14:35:00|11516.1|11512.1|11512.9|11508.9|11519.2|11515.2|11509.8|11505.8|1673
1748443200000|2025-05-28 14:40:00|11509.8|11505.8|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|4160
1748443500000|2025-05-28 14:45:00|11511.4|11507.4|11500.4|11496.4|11511.4|11507.4|11500.4|11496.4|856
1748443800000|2025-05-28 14:50:00|11497.3|11493.3|11500.4|11496.4|11506.7|11502.7|11497.3|11493.3|926
1748444100000|2025-05-28 14:55:00|11503.6|11499.6|11494.2|11490.2|11506.7|11502.7|11491.1|11487.1|4084
1748444400000|2025-05-28 15:00:00|11491.1|11487.1|11491.1|11487.1|11497.3|11493.3|11487.9|11483.9|2181
1748444700000|2025-05-28 15:05:00|11487.9|11483.9|11494.2|11490.2|11494.2|11490.2|11481.7|11477.7|1362
1748445000000|2025-05-28 15:10:00|11497.3|11493.3|11503.6|11499.6|11503.6|11499.6|11494.2|11490.2|3575
1748445300000|2025-05-28 15:15:00|11506.7|11502.7|11512.9|11508.9|11512.9|11508.9|11503.6|11499.6|1868
1748445600000|2025-05-28 15:20:00|11514.5|11510.5|11516.1|11512.1|11522.3|11518.3|11512.9|11508.9|810
1748445900000|2025-05-28 15:25:00|11514.5|11510.5|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|889
1748446200000|2025-05-28 15:30:00|11512.9|11508.9|11506.7|11502.7|11516.1|11512.1|11500.4|11496.4|788
1748446500000|2025-05-28 15:35:00|11509.8|11505.8|11500.4|11496.4|11509.8|11505.8|11500.4|11496.4|892
1748446800000|2025-05-28 15:40:00|11497.3|11493.3|11491.1|11487.1|11500.4|11496.4|11491.1|11487.1|419
1748447100000|2025-05-28 15:45:00|11494.2|11490.2|11494.2|11490.2|11497.3|11493.3|11491.1|11487.1|443
1748447400000|2025-05-28 15:50:00|11497.3|11493.3|11500.4|11496.4|11503.6|11499.6|11494.2|11490.2|2231
1748447700000|2025-05-28 15:55:00|11497.3|11493.3|11494.2|11490.2|11500.4|11496.4|11494.2|11490.2|1276
1748448000000|2025-05-28 16:00:00|11497.3|11493.3|11506.7|11502.7|11506.7|11502.7|11494.2|11490.2|5921
1748448300000|2025-05-28 16:05:00|11505.1|11501.1|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|739
1748448600000|2025-05-28 16:10:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11497.3|11493.3|9538
1748448900000|2025-05-28 16:15:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|668
1748449200000|2025-05-28 16:20:00|11505.1|11501.1|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|747
1748449500000|2025-05-28 16:25:00|11503.6|11499.6|11500.4|11496.4|11503.6|11499.6|11500.4|11496.4|1105
1748449800000|2025-05-28 16:30:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|620
1748450100000|2025-05-28 16:35:00|11500.4|11496.4|11506.7|11502.7|11506.7|11502.7|11500.4|11496.4|639
1748450400000|2025-05-28 16:40:00|11505.1|11501.1|11509.8|11505.8|11509.8|11505.8|11503.6|11499.6|1007
1748450700000|2025-05-28 16:45:00|11508.3|11504.3|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|2139
1748451000000|2025-05-28 16:50:00|11508.3|11504.3|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|8188
1748451300000|2025-05-28 16:55:00|11512.9|11508.9|11519.2|11515.2|11522.3|11518.3|11512.9|11508.9|689
1748451600000|2025-05-28 17:00:00|11514.5|11510.5|11531.7|11527.7|11531.7|11527.7|11512.9|11508.9|20208
1748451900000|2025-05-28 17:05:00|11528.6|11524.6|11537.9|11533.9|11541.1|11537.1|11528.6|11524.6|766
1748452200000|2025-05-28 17:10:00|11541.1|11537.1|11534.8|11530.8|11547.3|11543.3|11534.8|11530.8|816
1748452500000|2025-05-28 17:15:00|11531.7|11527.7|11541.1|11537.1|11544.2|11540.2|11531.7|11527.7|3514
1748452800000|2025-05-28 17:20:00|11537.9|11533.9|11539.5|11535.5|11541.1|11537.1|11537.9|11533.9|17567
1748453100000|2025-05-28 17:25:00|11537.9|11533.9|11537.9|11533.9|11547.3|11543.3|11537.9|11533.9|23240
1748453400000|2025-05-28 17:30:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|751
1748453700000|2025-05-28 17:35:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|6638
1748454000000|2025-05-28 17:40:00|11533.3|11529.3|11537.9|11533.9|11541.1|11537.1|11531.7|11527.7|1163
1748454300000|2025-05-28 17:45:00|11534.8|11530.8|11525.4|11521.4|11534.8|11530.8|11525.4|11521.4|1788
1748454600000|2025-05-28 17:50:00|11528.6|11524.6|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|3052
1748454900000|2025-05-28 17:55:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|17490
1748455200000|2025-05-28 18:00:00|11522.3|11518.3|11531.7|11527.7|11537.9|11533.9|11522.3|11518.3|743
1748455500000|2025-05-28 18:05:00|11534.8|11530.8|11534.8|11530.8|11541.1|11537.1|11531.7|11527.7|772
1748455800000|2025-05-28 18:10:00|11536.4|11532.4|11541.1|11537.1|11544.2|11540.2|11534.8|11530.8|584
1748456100000|2025-05-28 18:15:00|11544.2|11540.2|11534.8|11530.8|11544.2|11540.2|11534.8|11530.8|732
1748456400000|2025-05-28 18:20:00|11531.7|11527.7|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|595
1748456700000|2025-05-28 18:25:00|11537.9|11533.9|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|4603
1748457000000|2025-05-28 18:30:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11528.6|11524.6|518
1748457300000|2025-05-28 18:35:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11536.4|11532.4|218
1756193400000|2025-08-26 07:30:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|61
1756193700000|2025-08-26 07:35:00|11617.6|11613.6|11625.4|11621.4|11625.4|11621.4|11616.1|11612.1|2699
1756194000000|2025-08-26 07:40:00|11622.3|11618.3|11619.2|11615.2|11623.9|11619.9|11619.2|11615.2|137
1756194300000|2025-08-26 07:45:00|11617.6|11613.6|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|1089
1756194600000|2025-08-26 07:50:00|11616.1|11612.1|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|818
1756194900000|2025-08-26 07:55:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|4639
1756195200000|2025-08-26 08:00:00|11620.8|11616.8|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|5477
1756195500000|2025-08-26 08:05:00|11622.3|11618.3|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|385
1756195800000|2025-08-26 08:10:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|390
1756196100000|2025-08-26 08:15:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11623.9|11619.9|683
1756196400000|2025-08-26 08:20:00|11630.1|11626.1|11622.3|11618.3|11631.7|11627.7|11622.3|11618.3|535
1756196700000|2025-08-26 08:25:00|11620.8|11616.8|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|173
1756197000000|2025-08-26 08:30:00|11620.8|11616.8|11628.6|11624.6|11628.6|11624.6|11620.8|11616.8|236
1756197300000|2025-08-26 08:35:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|270
1756197600000|2025-08-26 08:40:00|11628.6|11624.6|11619.2|11615.2|11628.6|11624.6|11619.2|11615.2|180
1756197900000|2025-08-26 08:45:00|||||||||149
1756198200000|2025-08-26 08:50:00|11616.1|11612.1|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|2563
1756198500000|2025-08-26 08:55:00|11620.8|11616.8|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|379
1756198800000|2025-08-26 09:00:00|11620.8|11616.8|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|1680
1756199100000|2025-08-26 09:05:00|11625.4|11621.4|11619.2|11615.2|11625.4|11621.4|11616.1|11612.1|270
1756199400000|2025-08-26 09:10:00|11620.8|11616.8|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|1647
1756199700000|2025-08-26 09:15:00|11623.9|11619.9|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|2146
1756200000000|2025-08-26 09:20:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|236
1756200300000|2025-08-26 09:25:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|785
1756200600000|2025-08-26 09:30:00|11620.8|11616.8|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|263
1756200900000|2025-08-26 09:35:00|11620.8|11616.8|11625.4|11621.4|11625.4|11621.4|11619.2|11615.2|2082
1756201200000|2025-08-26 09:40:00|11622.3|11618.3|11631.7|11627.7|11631.7|11627.7|11622.3|11618.3|2272
1756201500000|2025-08-26 09:45:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|765
1756201800000|2025-08-26 09:50:00|11631.7|11627.7|11622.3|11618.3|11634.8|11630.8|11622.3|11618.3|1286
1756202100000|2025-08-26 09:55:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|1671
1756202400000|2025-08-26 10:00:00|11623.9|11619.9|11628.6|11624.6|11631.7|11627.7|11622.3|11618.3|827
1756202700000|2025-08-26 10:05:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|423
1756203000000|2025-08-26 10:10:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|601
1756203300000|2025-08-26 10:15:00|11630.1|11626.1|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|516
1756203600000|2025-08-26 10:20:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|3462
1756203900000|2025-08-26 10:25:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|504
1756204200000|2025-08-26 10:30:00|11622.3|11618.3|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|3571
1756204500000|2025-08-26 10:35:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|6237
1756204800000|2025-08-26 10:40:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|8235
1756205100000|2025-08-26 10:45:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|3613
1756205400000|2025-08-26 10:50:00|11628.6|11624.6|11630.1|11626.1|11631.7|11627.7|11628.6|11624.6|443
1756205700000|2025-08-26 10:55:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|1400
1756206000000|2025-08-26 11:00:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|916
1756206300000|2025-08-26 11:05:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11628.6|11624.6|4155
1756206600000|2025-08-26 11:10:00|11634.8|11630.8|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|880
1756206900000|2025-08-26 11:15:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|525
1756207200000|2025-08-26 11:20:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|590
1756207500000|2025-08-26 11:25:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|1718
1756207800000|2025-08-26 11:30:00|11641.1|11637.1|11650.4|11646.4|11650.4|11646.4|11641.1|11637.1|1386
1756208100000|2025-08-26 11:35:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11647.3|11643.3|1831
1756208400000|2025-08-26 11:40:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11652|11648|1109
1756208700000|2025-08-26 11:45:00|11652|11648|11659.8|11655.8|11659.8|11655.8|11650.4|11646.4|1671
1756209000000|2025-08-26 11:50:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|573
1756209300000|2025-08-26 11:55:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|441
1756209600000|2025-08-26 12:00:00|11656.7|11652.7|11669.2|11665.2|11669.2|11665.2|11656.7|11652.7|12918
1756209900000|2025-08-26 12:05:00|11672.3|11668.3|11681.7|11677.7|11687.9|11683.9|11672.3|11668.3|1335
1756210200000|2025-08-26 12:10:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11675.4|11671.4|1833
1756210500000|2025-08-26 12:15:00|11680.1|11676.1|11662.9|11658.9|11681.7|11677.7|11662.9|11658.9|42754
1756210800000|2025-08-26 12:20:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|1619
1756211100000|2025-08-26 12:25:00|11661.4|11657.4|11664.5|11660.5|11666.1|11662.1|11659.8|11655.8|962
1756211400000|2025-08-26 12:30:00|11661.4|11657.4|11656.7|11652.7|11666.1|11662.1|11650.4|11646.4|11770
1756211700000|2025-08-26 12:35:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11641.1|11637.1|4500
1756212000000|2025-08-26 12:40:00|11650.4|11646.4|11653.6|11649.6|11656.7|11652.7|11644.2|11640.2|1981
1756212300000|2025-08-26 12:45:00|11650.4|11646.4|11656.7|11652.7|11656.7|11652.7|11647.3|11643.3|2723
1756212600000|2025-08-26 12:50:00|11659.8|11655.8|11656.7|11652.7|11662.9|11658.9|11656.7|11652.7|7056
1756212900000|2025-08-26 12:55:00|11655.1|11651.1|11644.2|11640.2|11658.3|11654.3|11644.2|11640.2|6757
1756213200000|2025-08-26 13:00:00|11641.1|11637.1|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|40317
1756213500000|2025-08-26 13:05:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11634.8|11630.8|7082
1756213800000|2025-08-26 13:10:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11634.8|11630.8|12651
1756214100000|2025-08-26 13:15:00|11644.2|11640.2|11637.9|11633.9|11644.2|11640.2|11634.8|11630.8|3060
1756214400000|2025-08-26 13:20:00|11634.8|11630.8|11644.2|11640.2|11645.8|11641.8|11634.8|11630.8|1653
1756214700000|2025-08-26 13:25:00|11641.1|11637.1|11650.4|11646.4|11650.4|11646.4|11637.9|11633.9|3688
1756215000000|2025-08-26 13:30:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|2596
1756215300000|2025-08-26 13:35:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|1041
1756215600000|2025-08-26 13:40:00|11650.4|11646.4|11644.2|11640.2|11653.6|11649.6|11644.2|11640.2|3771
1756215900000|2025-08-26 13:45:00|11641.1|11637.1|11634.8|11630.8|11644.2|11640.2|11634.8|11630.8|2180
1756216200000|2025-08-26 13:50:00|11637.9|11633.9|11631.7|11627.7|11641.1|11637.1|11628.6|11624.6|13112
1756216500000|2025-08-26 13:55:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|6651
1756216800000|2025-08-26 14:00:00|11628.6|11624.6|11634.8|11630.8|11637.9|11633.9|11628.6|11624.6|5325
1756217100000|2025-08-26 14:05:00|11637.9|11633.9|11616.1|11612.1|11637.9|11633.9|11612.9|11608.9|3916
1756217400000|2025-08-26 14:10:00|11612.9|11608.9|11616.1|11612.1|11622.3|11618.3|11612.9|11608.9|4952
1756217700000|2025-08-26 14:15:00|11619.2|11615.2|11616.1|11612.1|11622.3|11618.3|11612.9|11608.9|3742
1756218000000|2025-08-26 14:20:00|11617.6|11613.6|11625.4|11621.4|11625.4|11621.4|11616.1|11612.1|2287
1756218300000|2025-08-26 14:25:00|11623.9|11619.9|11619.2|11615.2|11628.6|11624.6|11619.2|11615.2|5345
1756218600000|2025-08-26 14:30:00|11620.8|11616.8|11628.6|11624.6|11628.6|11624.6|11619.2|11615.2|5967
1756218900000|2025-08-26 14:35:00|11631.7|11627.7|11631.7|11627.7|11637.9|11633.9|11628.6|11624.6|2521
1756219200000|2025-08-26 14:40:00|11634.8|11630.8|11628.6|11624.6|11634.8|11630.8|11625.4|11621.4|2042
1756219500000|2025-08-26 14:45:00|11625.4|11621.4|11612.9|11608.9|11625.4|11621.4|11609.8|11605.8|3522
1756219800000|2025-08-26 14:50:00|11611.4|11607.4|11619.2|11615.2|11619.2|11615.2|11609.8|11605.8|29916
1756220100000|2025-08-26 14:55:00|11620.8|11616.8|11634.8|11630.8|11634.8|11630.8|11620.8|11616.8|4865
1756220400000|2025-08-26 15:00:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|2935
1756220700000|2025-08-26 15:05:00|11641.1|11637.1|11650.4|11646.4|11653.6|11649.6|11641.1|11637.1|1753
1756221000000|2025-08-26 15:10:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|1439
1756221300000|2025-08-26 15:15:00|11650.4|11646.4|11644.2|11640.2|11653.6|11649.6|11644.2|11640.2|2529
1756221600000|2025-08-26 15:20:00|11641.1|11637.1|11631.7|11627.7|11641.1|11637.1|11631.7|11627.7|3120
1756221900000|2025-08-26 15:25:00|11634.8|11630.8|11644.2|11640.2|11644.2|11640.2|11631.7|11627.7|1104
1756222200000|2025-08-26 15:30:00|11647.3|11643.3|11641.1|11637.1|11650.4|11646.4|11637.9|11633.9|2235
1756222500000|2025-08-26 15:35:00|11637.9|11633.9|11642.6|11638.6|11647.3|11643.3|11637.9|11633.9|4001
1756222800000|2025-08-26 15:40:00|11641.1|11637.1|11634.8|11630.8|11644.2|11640.2|11631.7|11627.7|6299
1756223100000|2025-08-26 15:45:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|7435
1756223400000|2025-08-26 15:50:00|11631.7|11627.7|11641.1|11637.1|11644.2|11640.2|11631.7|11627.7|4104
1756223700000|2025-08-26 15:55:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|1092
1756224000000|2025-08-26 16:00:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|1308
1756224300000|2025-08-26 16:05:00|11642.6|11638.6|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|6471
1756224600000|2025-08-26 16:10:00|11644.2|11640.2|11650.4|11646.4|11653.6|11649.6|11641.1|11637.1|1748
1756224900000|2025-08-26 16:15:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|1956
1756225200000|2025-08-26 16:20:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|1315
1756225500000|2025-08-26 16:25:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11661.4|11657.4|3715
1756225800000|2025-08-26 16:30:00|11669.2|11665.2|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|3389
1756226100000|2025-08-26 16:35:00|11661.4|11657.4|11666.1|11662.1|11666.1|11662.1|11659.8|11655.8|854
1756226400000|2025-08-26 16:40:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|705
1756226700000|2025-08-26 16:45:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|3846
1756227000000|2025-08-26 16:50:00|11672.3|11668.3|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|3045
1756227300000|2025-08-26 16:55:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|976
1756227600000|2025-08-26 17:00:00|11666.1|11662.1|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|2313
1756227900000|2025-08-26 17:05:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|750
1756228200000|2025-08-26 17:10:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|4993
1756228500000|2025-08-26 17:15:00|11669.2|11665.2|11672.3|11668.3|11677|11673|11669.2|11665.2|1848
1756228800000|2025-08-26 17:20:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11670.8|11666.8|2708
1756229100000|2025-08-26 17:25:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|651
1756229400000|2025-08-26 17:30:00|||||||||784
1756229700000|2025-08-26 17:35:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|964
1756230000000|2025-08-26 17:40:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|2085
1756230300000|2025-08-26 17:45:00|||||||||1447
1756230600000|2025-08-26 17:50:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|1516
1756230900000|2025-08-26 17:55:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|1174
1756231200000|2025-08-26 18:00:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|961
1756231500000|2025-08-26 18:05:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|914
1756231800000|2025-08-26 18:10:00|11672.3|11668.3|11662.9|11658.9|11672.3|11668.3|11662.9|11658.9|1206
1756232100000|2025-08-26 18:15:00|11664.5|11660.5|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|897
1756232400000|2025-08-26 18:20:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|9761
1756232700000|2025-08-26 18:25:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|7335
1756233000000|2025-08-26 18:30:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|2288
1756233300000|2025-08-26 18:35:00|||||||||1831
1756233600000|2025-08-26 18:40:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11667.6|11663.6|4368
1756233900000|2025-08-26 18:45:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|1442
1756234200000|2025-08-26 18:50:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|2624
1756234500000|2025-08-26 18:55:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|17029
1756234800000|2025-08-26 19:00:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|3536
1756235100000|2025-08-26 19:05:00|11675.4|11671.4|11675.4|11671.4|11677|11673|11672.3|11668.3|3381
1756235400000|2025-08-26 19:10:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|1673
1756235700000|2025-08-26 19:15:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|1108
1756236000000|2025-08-26 19:20:00|||||||||1773
1756236300000|2025-08-26 19:25:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|951
1756236600000|2025-08-26 19:30:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|717
1756236900000|2025-08-26 19:35:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|4725
1756237200000|2025-08-26 19:40:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|2312
1756237500000|2025-08-26 19:45:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|2109
1756237800000|2025-08-26 19:50:00|11680.1|11676.1|11684.8|11680.8|11687.9|11683.9|11678.6|11674.6|901
1756238100000|2025-08-26 19:55:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|1603
1756238400000|2025-08-26 20:00:00|11678.6|11674.6|11666.1|11662.1|11678.6|11674.6|11666.1|11662.1|7291
1756238700000|2025-08-26 20:05:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|1514
1756239000000|2025-08-26 20:10:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|2913
1756239300000|2025-08-26 20:15:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|295
1756239600000|2025-08-26 20:20:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|3311
1756239900000|2025-08-26 20:25:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|463
1756240200000|2025-08-26 20:30:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|745
1756240500000|2025-08-26 20:35:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|317
1756240800000|2025-08-26 20:40:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|1434
1756241100000|2025-08-26 20:45:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|1832
1756241400000|2025-08-26 20:50:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|3219
1756241700000|2025-08-26 20:55:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|307
1756245600000|2025-08-26 22:00:00|11645.8|11641.8|11648.9|11644.9|11652|11648|11645.8|11641.8|124
1756245900000|2025-08-26 22:05:00|11647.3|11643.3|11645.8|11641.8|11647.3|11643.3|11644.2|11640.2|62
1756246200000|2025-08-26 22:10:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|59
1756246500000|2025-08-26 22:15:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|27
1756246800000|2025-08-26 22:20:00|||||||||3
1756247100000|2025-08-26 22:25:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|23
1756247400000|2025-08-26 22:30:00|||||||||42
1756247700000|2025-08-26 22:35:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|36
1756248000000|2025-08-26 22:40:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|80
1756248300000|2025-08-26 22:45:00|11648.9|11644.9|11650.4|11646.4|11650.4|11646.4|11648.9|11644.9|148
1756248600000|2025-08-26 22:50:00|||||||||21
1756248900000|2025-08-26 22:55:00|||||||||100
1756249200000|2025-08-26 23:00:00|11648.9|11644.9|11647.3|11643.3|11648.9|11644.9|11647.3|11643.3|50
1756249500000|2025-08-26 23:05:00|||||||||4
1756249800000|2025-08-26 23:10:00|||||||||62
1756250100000|2025-08-26 23:15:00|||||||||3
1756250400000|2025-08-26 23:20:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|4
1756250700000|2025-08-26 23:25:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|16
1756251000000|2025-08-26 23:30:00|11650.4|11646.4|11648.9|11644.9|11650.4|11646.4|11648.9|11644.9|6
1756251300000|2025-08-26 23:35:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|35
1756251600000|2025-08-26 23:40:00|11648.9|11644.9|11647.3|11643.3|11648.9|11644.9|11647.3|11643.3|15
1756251900000|2025-08-26 23:45:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|164
1756252200000|2025-08-26 23:50:00|11648.9|11644.9|11647.3|11643.3|11648.9|11644.9|11647.3|11643.3|51
1756252500000|2025-08-26 23:55:00|||||||||4
1756252800000|2025-08-27 00:00:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|68
1756253100000|2025-08-27 00:05:00|||||||||6
1756253400000|2025-08-27 00:10:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|114
1756253700000|2025-08-27 00:15:00|11648.9|11644.9|11648.9|11644.9|11650.4|11646.4|11647.3|11643.3|16
1756254000000|2025-08-27 00:20:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|15
1756254300000|2025-08-27 00:25:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|150
1756254600000|2025-08-27 00:30:00|11648.9|11644.9|11647.3|11643.3|11648.9|11644.9|11647.3|11643.3|17
1756254900000|2025-08-27 00:35:00|||||||||35
1756255200000|2025-08-27 00:40:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|52
1756255500000|2025-08-27 00:45:00|||||||||26
1756255800000|2025-08-27 00:50:00|||||||||23
1756256100000|2025-08-27 00:55:00|||||||||14
1756256400000|2025-08-27 01:00:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|98
1756256700000|2025-08-27 01:05:00|11653.6|11649.6|11652|11648|11653.6|11649.6|11652|11648|2523
1756257000000|2025-08-27 01:10:00|11650.4|11646.4|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|291
1756257300000|2025-08-27 01:15:00|||||||||47
1756257600000|2025-08-27 01:20:00|||||||||14
1756257900000|2025-08-27 01:25:00|||||||||139
1756258200000|2025-08-27 01:30:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|1142
1756258500000|2025-08-27 01:35:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|353
1756258800000|2025-08-27 01:40:00|11652|11648|11650.4|11646.4|11652|11648|11650.4|11646.4|80
1756259100000|2025-08-27 01:45:00|11652|11648|11652|11648|11652|11648|11652|11648|33
1756259400000|2025-08-27 01:50:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|201
1756259700000|2025-08-27 01:55:00|||||||||16
1756260000000|2025-08-27 02:00:00|11648.9|11644.9|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|97
1756260300000|2025-08-27 02:05:00|11648.9|11644.9|11647.3|11643.3|11648.9|11644.9|11647.3|11643.3|57
1756260600000|2025-08-27 02:10:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|92
1756260900000|2025-08-27 02:15:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|39
1756261200000|2025-08-27 02:20:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11652|11648|73
1756261500000|2025-08-27 02:25:00|11655.1|11651.1|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|126
1756261800000|2025-08-27 02:30:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|109
1756262100000|2025-08-27 02:35:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|66
1756262400000|2025-08-27 02:40:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|39
1756262700000|2025-08-27 02:45:00|||||||||32
1756263000000|2025-08-27 02:50:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|20
1756263300000|2025-08-27 02:55:00|||||||||12
1756263600000|2025-08-27 03:00:00|11653.6|11649.6|11655.1|11651.1|11655.1|11651.1|11653.6|11649.6|143
1756263900000|2025-08-27 03:05:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|54
1756264200000|2025-08-27 03:10:00|11652|11648|11650.4|11646.4|11652|11648|11650.4|11646.4|518
1756264500000|2025-08-27 03:15:00|11652|11648|11650.4|11646.4|11652|11648|11650.4|11646.4|9
1756264800000|2025-08-27 03:20:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|396
1756265100000|2025-08-27 03:25:00|||||||||8
1756265400000|2025-08-27 03:30:00|11656.7|11652.7|11655.1|11651.1|11656.7|11652.7|11655.1|11651.1|94
1756265700000|2025-08-27 03:35:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|7
1756266000000|2025-08-27 03:40:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|51
1756266300000|2025-08-27 03:45:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|40
1756266600000|2025-08-27 03:50:00|11655.1|11651.1|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|42
1756266900000|2025-08-27 03:55:00|||||||||8
1756267200000|2025-08-27 04:00:00|||||||||54
1756267500000|2025-08-27 04:05:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|91
1756267800000|2025-08-27 04:10:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|95
1756268100000|2025-08-27 04:15:00|11652|11648|11652|11648|11653.6|11649.6|11650.4|11646.4|72
1756268400000|2025-08-27 04:20:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|132
1756268700000|2025-08-27 04:25:00|||||||||44
1756269000000|2025-08-27 04:30:00|||||||||29
1756269300000|2025-08-27 04:35:00|||||||||15
1756269600000|2025-08-27 04:40:00|||||||||119
1756269900000|2025-08-27 04:45:00|||||||||10
1756270200000|2025-08-27 04:50:00|||||||||105
1756270500000|2025-08-27 04:55:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|25
1756270800000|2025-08-27 05:00:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|176
1756271100000|2025-08-27 05:05:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|58
1756271400000|2025-08-27 05:10:00|||||||||23
1756271700000|2025-08-27 05:15:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|115
1756272000000|2025-08-27 05:20:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|124
1756272300000|2025-08-27 05:25:00|11645.8|11641.8|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|59
1756272600000|2025-08-27 05:30:00|11644.2|11640.2|11642.6|11638.6|11644.2|11640.2|11642.6|11638.6|188
1756272900000|2025-08-27 05:35:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|126
1756273200000|2025-08-27 05:40:00|||||||||415
1756273500000|2025-08-27 05:45:00|11642.6|11638.6|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|267
1756273800000|2025-08-27 05:50:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|59
1756274100000|2025-08-27 05:55:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|247
1756274400000|2025-08-27 06:00:00|11648.9|11644.9|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|410
1756274700000|2025-08-27 06:05:00|||||||||36
1756275000000|2025-08-27 06:10:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|256
1756275300000|2025-08-27 06:15:00|11642.6|11638.6|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|125
1756275600000|2025-08-27 06:20:00|11647.3|11643.3|11644.2|11640.2|11648.9|11644.9|11644.2|11640.2|323
1756275900000|2025-08-27 06:25:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|213
1756276200000|2025-08-27 06:30:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|646
1756276500000|2025-08-27 06:35:00|11642.6|11638.6|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|179
1756276800000|2025-08-27 06:40:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|721
1756277100000|2025-08-27 06:45:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|467
1756277400000|2025-08-27 06:50:00|11636.4|11632.4|11637.9|11633.9|11639.5|11635.5|11634.8|11630.8|320
1756277700000|2025-08-27 06:55:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|767
1756278000000|2025-08-27 07:00:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|527
1756278300000|2025-08-27 07:05:00|11633.3|11629.3|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|1199
1756278600000|2025-08-27 07:10:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|300
1756278900000|2025-08-27 07:15:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|229
1756279200000|2025-08-27 07:20:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|535
1756279500000|2025-08-27 07:25:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|162
1756279800000|2025-08-27 07:30:00|11634.8|11630.8|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|296
1756280100000|2025-08-27 07:35:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|246
1756280400000|2025-08-27 07:40:00|11642.6|11638.6|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|196
1756280700000|2025-08-27 07:45:00|11647.3|11643.3|11656.7|11652.7|11656.7|11652.7|11647.3|11643.3|985
1756281000000|2025-08-27 07:50:00|11658.3|11654.3|11666.1|11662.1|11669.2|11665.2|11658.3|11654.3|607
1756281300000|2025-08-27 07:55:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11659.8|11655.8|534
1756281600000|2025-08-27 08:00:00|||||||||153
1756281900000|2025-08-27 08:05:00|11664.5|11660.5|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|489
1756282200000|2025-08-27 08:10:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|345
1756282500000|2025-08-27 08:15:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|778
1756282800000|2025-08-27 08:20:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|219
1756283100000|2025-08-27 08:25:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|168
1756283400000|2025-08-27 08:30:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|5106
1756283700000|2025-08-27 08:35:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|686
1756284000000|2025-08-27 08:40:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|858
1756284300000|2025-08-27 08:45:00|11667.6|11663.6|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|385
1756284600000|2025-08-27 08:50:00|11666.1|11662.1|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|5124
1756284900000|2025-08-27 08:55:00|11673.9|11669.9|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|789
1756285200000|2025-08-27 09:00:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|489
1756285500000|2025-08-27 09:05:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|1443
1756285800000|2025-08-27 09:10:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|1058
1756286100000|2025-08-27 09:15:00|11675.4|11671.4|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|1121
1756286400000|2025-08-27 09:20:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|944
1756286700000|2025-08-27 09:25:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|2049
1756287000000|2025-08-27 09:30:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|1314
1756287300000|2025-08-27 09:35:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|279
1756287600000|2025-08-27 09:40:00|11667.6|11663.6|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|261
1756287900000|2025-08-27 09:45:00|11659.8|11655.8|11652|11648|11662.9|11658.9|11650.4|11646.4|651
1756288200000|2025-08-27 09:50:00|11653.6|11649.6|11641.1|11637.1|11653.6|11649.6|11641.1|11637.1|1312
1756288500000|2025-08-27 09:55:00|11639.5|11635.5|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|791
1756288800000|2025-08-27 10:00:00|11639.5|11635.5|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|383
1756289100000|2025-08-27 10:05:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|186
1756289400000|2025-08-27 10:10:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|230
1756289700000|2025-08-27 10:15:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|203
1756290000000|2025-08-27 10:20:00|11639.5|11635.5|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|301
1756290300000|2025-08-27 10:25:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|109
1756290600000|2025-08-27 10:30:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|364
1756290900000|2025-08-27 10:35:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|314
1756291200000|2025-08-27 10:40:00|||||||||83
1756291500000|2025-08-27 10:45:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|240
1756291800000|2025-08-27 10:50:00|11647.3|11643.3|11637.9|11633.9|11647.3|11643.3|11637.9|11633.9|296
1756292100000|2025-08-27 10:55:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|265
1756292400000|2025-08-27 11:00:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|294
1756292700000|2025-08-27 11:05:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|738
1756293000000|2025-08-27 11:10:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|1477
1756293300000|2025-08-27 11:15:00|11631.7|11627.7|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|681
1756293600000|2025-08-27 11:20:00|||||||||165
1756293900000|2025-08-27 11:25:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|935
1756294200000|2025-08-27 11:30:00|11628.6|11624.6|11641.1|11637.1|11641.1|11637.1|11628.6|11624.6|718
1756294500000|2025-08-27 11:35:00|11639.5|11635.5|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|269
1756294800000|2025-08-27 11:40:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|1036
1756295100000|2025-08-27 11:45:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|982
1756295400000|2025-08-27 11:50:00|11639.5|11635.5|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|613
1756295700000|2025-08-27 11:55:00|11637.9|11633.9|11625.4|11621.4|11637.9|11633.9|11625.4|11621.4|1623
1756296000000|2025-08-27 12:00:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11622.3|11618.3|1477
1756296300000|2025-08-27 12:05:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|1025
1756296600000|2025-08-27 12:10:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|1247
1756296900000|2025-08-27 12:15:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11619.2|11615.2|2531
1756297200000|2025-08-27 12:20:00|11631.7|11627.7|11619.2|11615.2|11631.7|11627.7|11619.2|11615.2|4882
1756297500000|2025-08-27 12:25:00|11622.3|11618.3|11609.8|11605.8|11625.4|11621.4|11609.8|11605.8|4975
1756297800000|2025-08-27 12:30:00|11606.7|11602.7|11612.9|11608.9|11616.1|11612.1|11603.6|11599.6|1964
1756298100000|2025-08-27 12:35:00|11616.1|11612.1|11591.1|11587.1|11616.1|11612.1|11591.1|11587.1|3571
1756298400000|2025-08-27 12:40:00|11592.6|11588.6|11575.4|11571.4|11594.2|11590.2|11575.4|11571.4|7675
1756298700000|2025-08-27 12:45:00|11578.6|11574.6|11597.3|11593.3|11600.4|11596.4|11575.4|11571.4|19152
1756299000000|2025-08-27 12:50:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|1604
1756299300000|2025-08-27 12:55:00|11594.2|11590.2|11578.6|11574.6|11597.3|11593.3|11578.6|11574.6|7249
1756299600000|2025-08-27 13:00:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11572.3|11568.3|2682
1756299900000|2025-08-27 13:05:00|11578.6|11574.6|11594.2|11590.2|11597.3|11593.3|11578.6|11574.6|3095
1756300200000|2025-08-27 13:10:00|11592.6|11588.6|11591.1|11587.1|11597.3|11593.3|11584.8|11580.8|2823
1756300500000|2025-08-27 13:15:00|11587.9|11583.9|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|977
1756300800000|2025-08-27 13:20:00|11583.3|11579.3|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|987
1756301100000|2025-08-27 13:25:00|11583.3|11579.3|11587.9|11583.9|11594.2|11590.2|11581.7|11577.7|2716
1756301400000|2025-08-27 13:30:00|11584.8|11580.8|11587.9|11583.9|11594.2|11590.2|11584.8|11580.8|4435
1756301700000|2025-08-27 13:35:00|11584.8|11580.8|11589.5|11585.5|11597.3|11593.3|11584.8|11580.8|1643
1756302000000|2025-08-27 13:40:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11584.8|11580.8|1778
1756302300000|2025-08-27 13:45:00|11597.3|11593.3|11606.7|11602.7|11609.8|11605.8|11595.8|11591.8|1149
1756302600000|2025-08-27 13:50:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|1964
1756302900000|2025-08-27 13:55:00|11606.7|11602.7|11594.2|11590.2|11606.7|11602.7|11591.1|11587.1|1585
1756303200000|2025-08-27 14:00:00|11591.1|11587.1|11584.8|11580.8|11594.2|11590.2|11581.7|11577.7|2212
1756303500000|2025-08-27 14:05:00|11581.7|11577.7|11578.6|11574.6|11584.8|11580.8|11575.4|11571.4|6392
1756303800000|2025-08-27 14:10:00|11575.4|11571.4|11587.9|11583.9|11591.1|11587.1|11575.4|11571.4|3136
1756304100000|2025-08-27 14:15:00|11584.8|11580.8|11591.1|11587.1|11594.2|11590.2|11584.8|11580.8|2669
1756304400000|2025-08-27 14:20:00|11594.2|11590.2|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|3477
1756304700000|2025-08-27 14:25:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|2523
1756305000000|2025-08-27 14:30:00|11597.3|11593.3|11591.1|11587.1|11603.6|11599.6|11587.9|11583.9|3268
1756305300000|2025-08-27 14:35:00|11594.2|11590.2|11587.9|11583.9|11597.3|11593.3|11587.9|11583.9|2098
1756305600000|2025-08-27 14:40:00|11584.8|11580.8|11594.2|11590.2|11594.2|11590.2|11584.8|11580.8|2256
1756305900000|2025-08-27 14:45:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11594.2|11590.2|2461
1756306200000|2025-08-27 14:50:00|11606.7|11602.7|11600.4|11596.4|11606.7|11602.7|11597.3|11593.3|1970
1756306500000|2025-08-27 14:55:00|11603.6|11599.6|11606.7|11602.7|11612.9|11608.9|11600.4|11596.4|3872
1756306800000|2025-08-27 15:00:00|11609.8|11605.8|11625.4|11621.4|11625.4|11621.4|11606.7|11602.7|4193
1756307100000|2025-08-27 15:05:00|11623.9|11619.9|11631.7|11627.7|11634.8|11630.8|11622.3|11618.3|22884
1756307400000|2025-08-27 15:10:00|11633.3|11629.3|11644.2|11640.2|11644.2|11640.2|11633.3|11629.3|2273
1756307700000|2025-08-27 15:15:00|11641.1|11637.1|11637.9|11633.9|11647.3|11643.3|11637.9|11633.9|11685
1756308000000|2025-08-27 15:20:00|11634.8|11630.8|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|4439
1756308300000|2025-08-27 15:25:00|11634.8|11630.8|11625.4|11621.4|11634.8|11630.8|11625.4|11621.4|2623
1756308600000|2025-08-27 15:30:00|11622.3|11618.3|11609.8|11605.8|11628.6|11624.6|11609.8|11605.8|7191
1756308900000|2025-08-27 15:35:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|10067
1756309200000|2025-08-27 15:40:00|||||||||409
1756309500000|2025-08-27 15:45:00|11603.6|11599.6|11609.8|11605.8|11612.9|11608.9|11603.6|11599.6|6298
1756309800000|2025-08-27 15:50:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|536
1756310100000|2025-08-27 15:55:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|2492
1756310400000|2025-08-27 16:00:00|11606.7|11602.7|11600.4|11596.4|11606.7|11602.7|11597.3|11593.3|621
1756310700000|2025-08-27 16:05:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|1241
1756311000000|2025-08-27 16:10:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|585
1756311300000|2025-08-27 16:15:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|1997
1756311600000|2025-08-27 16:20:00|11609.8|11605.8|11603.6|11599.6|11609.8|11605.8|11603.6|11599.6|962
1756311900000|2025-08-27 16:25:00|11600.4|11596.4|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|1160
1756312200000|2025-08-27 16:30:00|11609.8|11605.8|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|1410
1756312500000|2025-08-27 16:35:00|11612.9|11608.9|11622.3|11618.3|11622.3|11618.3|11612.9|11608.9|2040
1756312800000|2025-08-27 16:40:00|11625.4|11621.4|11616.1|11612.1|11625.4|11621.4|11616.1|11612.1|2317
1756313100000|2025-08-27 16:45:00|11619.2|11615.2|11628.6|11624.6|11628.6|11624.6|11619.2|11615.2|1558
1756313400000|2025-08-27 16:50:00|11625.4|11621.4|11625.4|11621.4|11631.7|11627.7|11619.2|11615.2|14975
1756313700000|2025-08-27 16:55:00|11628.6|11624.6|11634.8|11630.8|11634.8|11630.8|11625.4|11621.4|1172
1756314000000|2025-08-27 17:00:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11625.4|11621.4|12947
1756314300000|2025-08-27 17:05:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11628.6|11624.6|3999
1756314600000|2025-08-27 17:10:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|889
1756314900000|2025-08-27 17:15:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|3407
1756315200000|2025-08-27 17:20:00|11641.1|11637.1|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|472
1756315500000|2025-08-27 17:25:00|11650.4|11646.4|11641.1|11637.1|11650.4|11646.4|11641.1|11637.1|745
1756315800000|2025-08-27 17:30:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|904
1756316100000|2025-08-27 17:35:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|2807
1756316400000|2025-08-27 17:40:00|11650.4|11646.4|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|1077
1756316700000|2025-08-27 17:45:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|1972
1756317000000|2025-08-27 17:50:00|11666.1|11662.1|11659.8|11655.8|11669.2|11665.2|11659.8|11655.8|1268
1756317300000|2025-08-27 17:55:00|11656.7|11652.7|11656.7|11652.7|11662.9|11658.9|11656.7|11652.7|1251
1756317600000|2025-08-27 18:00:00|11653.6|11649.6|11659.8|11655.8|11666.1|11662.1|11650.4|11646.4|1033
1756317900000|2025-08-27 18:05:00|11662.9|11658.9|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|1049
1756318200000|2025-08-27 18:10:00|11655.1|11651.1|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|488
1756318500000|2025-08-27 18:15:00|11659.8|11655.8|11666.1|11662.1|11669.2|11665.2|11659.8|11655.8|983
1756318800000|2025-08-27 18:20:00|||||||||898
1756319100000|2025-08-27 18:25:00|||||||||596
1756319400000|2025-08-27 18:30:00|11669.2|11665.2|11659.8|11655.8|11669.2|11665.2|11656.7|11652.7|1485
1756319700000|2025-08-27 18:35:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|1060
1756320000000|2025-08-27 18:40:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|5448
1756320300000|2025-08-27 18:45:00|11662.9|11658.9|11659.8|11655.8|11666.1|11662.1|11659.8|11655.8|19243
1756320600000|2025-08-27 18:50:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|665
1756320900000|2025-08-27 18:55:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|1298
1756321200000|2025-08-27 19:00:00|11662.9|11658.9|11659.8|11655.8|11666.1|11662.1|11656.7|11652.7|1466
1756321500000|2025-08-27 19:05:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|573
1756321800000|2025-08-27 19:10:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|1033
1756322100000|2025-08-27 19:15:00|11661.4|11657.4|11656.7|11652.7|11662.9|11658.9|11656.7|11652.7|3135
1756322400000|2025-08-27 19:20:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|5194
1756322700000|2025-08-27 19:25:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|5195
1756323000000|2025-08-27 19:30:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|764
1756323300000|2025-08-27 19:35:00|||||||||1164
1756323600000|2025-08-27 19:40:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|2816
1756323900000|2025-08-27 19:45:00|11658.3|11654.3|11653.6|11649.6|11658.3|11654.3|11650.4|11646.4|1584
1756324200000|2025-08-27 19:50:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|844
1756324500000|2025-08-27 19:55:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|1606
1756324800000|2025-08-27 20:00:00|11659.8|11655.8|11666.1|11662.1|11666.1|11662.1|11659.8|11655.8|2024
1756325100000|2025-08-27 20:05:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|1365
1756325400000|2025-08-27 20:10:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|6938
1756325700000|2025-08-27 20:15:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|2959
1756326000000|2025-08-27 20:20:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|3934
1756326300000|2025-08-27 20:25:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|713
1756326600000|2025-08-27 20:30:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|6217
1756326900000|2025-08-27 20:35:00|11655.1|11651.1|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|130
1756327200000|2025-08-27 20:40:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|422
1756327500000|2025-08-27 20:45:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11641.1|11637.1|2268
1756327800000|2025-08-27 20:50:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|320
1756328100000|2025-08-27 20:55:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|13243
1756332000000|2025-08-27 22:00:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|214
1756332300000|2025-08-27 22:05:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|47
1756332600000|2025-08-27 22:10:00|||||||||41
1756332900000|2025-08-27 22:15:00|11653.6|11649.6|11653.6|11649.6|11655.1|11651.1|11653.6|11649.6|45
1756333200000|2025-08-27 22:20:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|77
1756333500000|2025-08-27 22:25:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|25
1756333800000|2025-08-27 22:30:00|||||||||21
1756334100000|2025-08-27 22:35:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|158
1756334400000|2025-08-27 22:40:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|155
1756334700000|2025-08-27 22:45:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|56
1756335000000|2025-08-27 22:50:00|||||||||7
1756335300000|2025-08-27 22:55:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|68
1756335600000|2025-08-27 23:00:00|11659.8|11655.8|11658.3|11654.3|11659.8|11655.8|11658.3|11654.3|19
1756335900000|2025-08-27 23:05:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|61
1756336200000|2025-08-27 23:10:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|107
1756336500000|2025-08-27 23:15:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|21
1756336800000|2025-08-27 23:20:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|82
1756337100000|2025-08-27 23:25:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|27
1756337400000|2025-08-27 23:30:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|200
1756337700000|2025-08-27 23:35:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|145
1756338000000|2025-08-27 23:40:00|||||||||82
1756338300000|2025-08-27 23:45:00|11672.3|11668.3|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|78
1756338600000|2025-08-27 23:50:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|45
1756338900000|2025-08-27 23:55:00|11661.4|11657.4|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|61
1756339200000|2025-08-28 00:00:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|116
1756339500000|2025-08-28 00:05:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|351
1756339800000|2025-08-28 00:10:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|508
1756340100000|2025-08-28 00:15:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11659.8|11655.8|352
1756340400000|2025-08-28 00:20:00|||||||||255
1756340700000|2025-08-28 00:25:00|11664.5|11660.5|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|119
1756341000000|2025-08-28 00:30:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|172
1756341300000|2025-08-28 00:35:00|||||||||13
1756341600000|2025-08-28 00:40:00|11661.4|11657.4|11659.8|11655.8|11661.4|11657.4|11659.8|11655.8|134
1756341900000|2025-08-28 00:45:00|11662.9|11658.9|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|671
1756342200000|2025-08-28 00:50:00|||||||||139
1756342500000|2025-08-28 00:55:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|92
1756342800000|2025-08-28 01:00:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|482
1756343100000|2025-08-28 01:05:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|206
1756343400000|2025-08-28 01:10:00|11672.3|11668.3|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|233
1756343700000|2025-08-28 01:15:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|330
1756344000000|2025-08-28 01:20:00|11661.4|11657.4|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|139
1756344300000|2025-08-28 01:25:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|154
1756344600000|2025-08-28 01:30:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|315
1756344900000|2025-08-28 01:35:00|||||||||62
1756345200000|2025-08-28 01:40:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|1799
1756345500000|2025-08-28 01:45:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|440
1756345800000|2025-08-28 01:50:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|399
1756346100000|2025-08-28 01:55:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|401
1756346400000|2025-08-28 02:00:00|11673.9|11669.9|11684.8|11680.8|11684.8|11680.8|11673.9|11669.9|523
1756346700000|2025-08-28 02:05:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|448
1756347000000|2025-08-28 02:10:00|11683.3|11679.3|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|298
1756347300000|2025-08-28 02:15:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|425
1756347600000|2025-08-28 02:20:00|11687.9|11683.9|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|657
1756347900000|2025-08-28 02:25:00|11692.6|11688.6|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|115
1756348200000|2025-08-28 02:30:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|307
1756348500000|2025-08-28 02:35:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|108
1756348800000|2025-08-28 02:40:00|11686.4|11682.4|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|100
1756349100000|2025-08-28 02:45:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|107
1756349400000|2025-08-28 02:50:00|||||||||208
1756349700000|2025-08-28 02:55:00|||||||||83
1756350000000|2025-08-28 03:00:00|||||||||1
1756350300000|2025-08-28 03:05:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|146
1756350600000|2025-08-28 03:10:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|78
1756350900000|2025-08-28 03:15:00|||||||||248
1756351200000|2025-08-28 03:20:00|||||||||314
1756351500000|2025-08-28 03:25:00|||||||||243
1756351800000|2025-08-28 03:30:00|||||||||1
1756352100000|2025-08-28 03:35:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|95
1756352400000|2025-08-28 03:40:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|71
1756352700000|2025-08-28 03:45:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|80
1756353000000|2025-08-28 03:50:00|11683.3|11679.3|11684.8|11680.8|11687.9|11683.9|11683.3|11679.3|50
1756353300000|2025-08-28 03:55:00|||||||||17
1756353600000|2025-08-28 04:00:00|11683.3|11679.3|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|180
1756353900000|2025-08-28 04:05:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|164
1756354200000|2025-08-28 04:10:00|||||||||222
1756354500000|2025-08-28 04:15:00|||||||||15
1756354800000|2025-08-28 04:20:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|16
1756355100000|2025-08-28 04:25:00|||||||||18
1756355400000|2025-08-28 04:30:00|||||||||2
1756355700000|2025-08-28 04:35:00|||||||||1
1756356000000|2025-08-28 04:40:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|187
1756356300000|2025-08-28 04:45:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|71
1756356600000|2025-08-28 04:50:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|38
1756356900000|2025-08-28 04:55:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|134
1756357200000|2025-08-28 05:00:00|||||||||13
1756357500000|2025-08-28 05:05:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|130
1756357800000|2025-08-28 05:10:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|205
1756358100000|2025-08-28 05:15:00|||||||||58
1756358700000|2025-08-28 05:25:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|96
1756359000000|2025-08-28 05:30:00|||||||||6
1756359300000|2025-08-28 05:35:00|||||||||7
1756359600000|2025-08-28 05:40:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|287
1756359900000|2025-08-28 05:45:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|15
1756360200000|2025-08-28 05:50:00|11691.1|11687.1|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|208
1756360500000|2025-08-28 05:55:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|143
1756360800000|2025-08-28 06:00:00|11691.1|11687.1|11697.3|11693.3|11697.3|11693.3|11687.9|11683.9|1199
1756361100000|2025-08-28 06:05:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|264
1756361400000|2025-08-28 06:10:00|11692.6|11688.6|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|114
1756361700000|2025-08-28 06:15:00|11689.5|11685.5|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|134
1756362000000|2025-08-28 06:20:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|268
1756362300000|2025-08-28 06:25:00|11692.6|11688.6|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|242
1756362600000|2025-08-28 06:30:00|11687.9|11683.9|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|231
1756362900000|2025-08-28 06:35:00|11683.3|11679.3|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|827
1756363200000|2025-08-28 06:40:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|189
1756363500000|2025-08-28 06:45:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|276
1756363800000|2025-08-28 06:50:00|11691.1|11687.1|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|260
1756364100000|2025-08-28 06:55:00|11691.1|11687.1|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|429
1756364400000|2025-08-28 07:00:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|497
1756364700000|2025-08-28 07:05:00|11703.6|11699.6|11712.9|11708.9|11712.9|11708.9|11703.6|11699.6|870
1756365000000|2025-08-28 07:10:00|11714.5|11710.5|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|427
1756365300000|2025-08-28 07:15:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|1059
1756365600000|2025-08-28 07:20:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|340
1756365900000|2025-08-28 07:25:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|181
1756366200000|2025-08-28 07:30:00|11712.9|11708.9|11703.6|11699.6|11712.9|11708.9|11700.4|11696.4|702
1756366500000|2025-08-28 07:35:00|11705.1|11701.1|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|258
1756366800000|2025-08-28 07:40:00|11708.3|11704.3|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|315
1756367100000|2025-08-28 07:45:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|45
1756367400000|2025-08-28 07:50:00|11700.4|11696.4|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|645
1756367700000|2025-08-28 07:55:00|11706.7|11702.7|11700.4|11696.4|11706.7|11702.7|11700.4|11696.4|404
1756368000000|2025-08-28 08:00:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|239
1756368300000|2025-08-28 08:05:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|61
1756368600000|2025-08-28 08:10:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|473
1756368900000|2025-08-28 08:15:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|411
1756369200000|2025-08-28 08:20:00|11703.6|11699.6|11706.7|11702.7|11709.8|11705.8|11702|11698|1590
1756369500000|2025-08-28 08:25:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|947
1756369800000|2025-08-28 08:30:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|492
1756370100000|2025-08-28 08:35:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|477
1756370400000|2025-08-28 08:40:00|11706.7|11702.7|11700.4|11696.4|11706.7|11702.7|11697.3|11693.3|287
1756370700000|2025-08-28 08:45:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|267
1756371000000|2025-08-28 08:50:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|174
1756371300000|2025-08-28 08:55:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|1856
1756371600000|2025-08-28 09:00:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|199
1756371900000|2025-08-28 09:05:00|11695.8|11691.8|11687.9|11683.9|11697.3|11693.3|11687.9|11683.9|400
1756372200000|2025-08-28 09:10:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|559
1756372500000|2025-08-28 09:15:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|188
1756372800000|2025-08-28 09:20:00|11677|11673|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|209
1756373100000|2025-08-28 09:25:00|11673.9|11669.9|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|121
1756373400000|2025-08-28 09:30:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|142
1756373700000|2025-08-28 09:35:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|101
1756374000000|2025-08-28 09:40:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|62
1756374300000|2025-08-28 09:45:00|||||||||43
1756374600000|2025-08-28 09:50:00|11681.7|11677.7|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|100
1756374900000|2025-08-28 09:55:00|||||||||210
1756375200000|2025-08-28 10:00:00|11681.7|11677.7|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|314
1756375500000|2025-08-28 10:05:00|11677|11673|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|107
1756375800000|2025-08-28 10:10:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11666.1|11662.1|507
1756376100000|2025-08-28 10:15:00|11667.6|11663.6|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|201
1756376400000|2025-08-28 10:20:00|11662.9|11658.9|11675.4|11671.4|11675.4|11671.4|11662.9|11658.9|301
1756376700000|2025-08-28 10:25:00|11669.2|11665.2|11675.4|11671.4|11675.4|11671.4|11666.1|11662.1|358
1756377000000|2025-08-28 10:30:00|11672.3|11668.3|11675.4|11671.4|11681.7|11677.7|11672.3|11668.3|1054
1756377300000|2025-08-28 10:35:00|11673.9|11669.9|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|139
1756377600000|2025-08-28 10:40:00|11666.1|11662.1|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|360
1756377900000|2025-08-28 10:45:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|705
1756378200000|2025-08-28 10:50:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|743
1756378500000|2025-08-28 10:55:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|847
1756378800000|2025-08-28 11:00:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|161
1756379100000|2025-08-28 11:05:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|391
1756379400000|2025-08-28 11:10:00|11667.6|11663.6|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|107
1756379700000|2025-08-28 11:15:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|759
1756380000000|2025-08-28 11:20:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|1510
1756380300000|2025-08-28 11:25:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|794
1756380600000|2025-08-28 11:30:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|316
1756380900000|2025-08-28 11:35:00|11673.9|11669.9|11678.6|11674.6|11681.7|11677.7|11672.3|11668.3|751
1756381200000|2025-08-28 11:40:00|11675.4|11671.4|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|508
1756381500000|2025-08-28 11:45:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|611
1756381800000|2025-08-28 11:50:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|300
1756382100000|2025-08-28 11:55:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|326
1756382400000|2025-08-28 12:00:00|11681.7|11677.7|11697.3|11693.3|11697.3|11693.3|11681.7|11677.7|1406
1756382700000|2025-08-28 12:05:00|11700.4|11696.4|11687.9|11683.9|11700.4|11696.4|11684.8|11680.8|2929
1756383000000|2025-08-28 12:10:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|1103
1756383300000|2025-08-28 12:15:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|1254
1756383600000|2025-08-28 12:20:00|11681.7|11677.7|11672.3|11668.3|11681.7|11677.7|11672.3|11668.3|1157
1756383900000|2025-08-28 12:25:00|11669.2|11665.2|11673.9|11669.9|11673.9|11669.9|11669.2|11665.2|543
1756384200000|2025-08-28 12:30:00|11672.3|11668.3|11684.8|11680.8|11687.9|11683.9|11653.6|11649.6|2754
1756384500000|2025-08-28 12:35:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11669.2|11665.2|1762
1756384800000|2025-08-28 12:40:00|11678.6|11674.6|11700.4|11696.4|11700.4|11696.4|11678.6|11674.6|2620
1756385100000|2025-08-28 12:45:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11697.3|11693.3|2102
1756385400000|2025-08-28 12:50:00|11708.3|11704.3|11706.7|11702.7|11709.8|11705.8|11700.4|11696.4|1243
1756385700000|2025-08-28 12:55:00|11703.6|11699.6|11691.1|11687.1|11703.6|11699.6|11687.9|11683.9|1681
1756386000000|2025-08-28 13:00:00|11692.6|11688.6|11691.1|11687.1|11697.3|11693.3|11681.7|11677.7|1747
1756386300000|2025-08-28 13:05:00|11692.6|11688.6|11681.7|11677.7|11694.2|11690.2|11681.7|11677.7|915
1756386600000|2025-08-28 13:10:00|11680.1|11676.1|11687.9|11683.9|11691.1|11687.1|11678.6|11674.6|792
1756386900000|2025-08-28 13:15:00|11684.8|11680.8|11691.1|11687.1|11694.2|11690.2|11681.7|11677.7|730
1756387200000|2025-08-28 13:20:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11681.7|11677.7|1011
1756387500000|2025-08-28 13:25:00|11694.2|11690.2|11681.7|11677.7|11694.2|11690.2|11681.7|11677.7|798
1756387800000|2025-08-28 13:30:00|11678.6|11674.6|11691.1|11687.1|11692.6|11688.6|11678.6|11674.6|897
1756388100000|2025-08-28 13:35:00|11687.9|11683.9|11672.3|11668.3|11691.1|11687.1|11669.2|11665.2|810
1756388400000|2025-08-28 13:40:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|770
1756388700000|2025-08-28 13:45:00|11669.2|11665.2|11684.8|11680.8|11687.9|11683.9|11666.1|11662.1|2348
1756389000000|2025-08-28 13:50:00|11687.9|11683.9|11700.4|11696.4|11703.6|11699.6|11687.9|11683.9|2209
1756389300000|2025-08-28 13:55:00|11697.3|11693.3|11700.4|11696.4|11706.7|11702.7|11697.3|11693.3|3077
1756389600000|2025-08-28 14:00:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|1095
1756389900000|2025-08-28 14:05:00|11703.6|11699.6|11691.1|11687.1|11703.6|11699.6|11691.1|11687.1|1266
1756390200000|2025-08-28 14:10:00|11694.2|11690.2|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|959
1756390500000|2025-08-28 14:15:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|1019
1756390800000|2025-08-28 14:20:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|953
1756391100000|2025-08-28 14:25:00|11697.3|11693.3|11703.6|11699.6|11703.6|11699.6|11694.2|11690.2|729
1756391400000|2025-08-28 14:30:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|785
1756391700000|2025-08-28 14:35:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|486
1756392000000|2025-08-28 14:40:00|11698.9|11694.9|11709.8|11705.8|11709.8|11705.8|11697.3|11693.3|1467
1756392300000|2025-08-28 14:45:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|989
1756392600000|2025-08-28 14:50:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|263
1756392900000|2025-08-28 14:55:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11703.6|11699.6|997
1756393200000|2025-08-28 15:00:00|11716.1|11712.1|11719.2|11715.2|11722.3|11718.3|11712.9|11708.9|1387
1756393500000|2025-08-28 15:05:00|||||||||1011
1756393800000|2025-08-28 15:10:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|1208
1756394100000|2025-08-28 15:15:00|11719.2|11715.2|11722.3|11718.3|11723.9|11719.9|11716.1|11712.1|1127
1756394400000|2025-08-28 15:20:00|11719.2|11715.2|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|324
1756394700000|2025-08-28 15:25:00|11727|11723|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|824
1756395000000|2025-08-28 15:30:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|494
1756395300000|2025-08-28 15:35:00|11722.3|11718.3|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|1325
1756395600000|2025-08-28 15:40:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|942
1756395900000|2025-08-28 15:45:00|||||||||392
1756396200000|2025-08-28 15:50:00|11722.3|11718.3|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|2067
1756396500000|2025-08-28 15:55:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|1327
1756396800000|2025-08-28 16:00:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|5056
1756397100000|2025-08-28 16:05:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|1232
1756397400000|2025-08-28 16:10:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|1792
1756397700000|2025-08-28 16:15:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|2536
1756398000000|2025-08-28 16:20:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|622
1756398300000|2025-08-28 16:25:00|11734.8|11730.8|11725.4|11721.4|11734.8|11730.8|11725.4|11721.4|1234
1756398600000|2025-08-28 16:30:00|11728.6|11724.6|11712.9|11708.9|11728.6|11724.6|11712.9|11708.9|1543
1756398900000|2025-08-28 16:35:00|11709.8|11705.8|11706.7|11702.7|11712.9|11708.9|11706.7|11702.7|665
1756399200000|2025-08-28 16:40:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|1501
1756399500000|2025-08-28 16:45:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|308
1756399800000|2025-08-28 16:50:00|11719.2|11715.2|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|720
1756400100000|2025-08-28 16:55:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|1044
1756400400000|2025-08-28 17:00:00|11723.9|11719.9|11737.9|11733.9|11737.9|11733.9|11716.1|11712.1|1090
1756400700000|2025-08-28 17:05:00|11741.1|11737.1|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|1309
1756401000000|2025-08-28 17:10:00|11747.3|11743.3|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|957
1756401300000|2025-08-28 17:15:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|1318
1756401600000|2025-08-28 17:20:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|1087
1756401900000|2025-08-28 17:25:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|1178
1756402200000|2025-08-28 17:30:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|833
1756402500000|2025-08-28 17:35:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|652
1756402800000|2025-08-28 17:40:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|1290
1756403100000|2025-08-28 17:45:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|505
1756403400000|2025-08-28 17:50:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|370
1756403700000|2025-08-28 17:55:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|1361
1756404000000|2025-08-28 18:00:00|11731.7|11727.7|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|897
1756404300000|2025-08-28 18:05:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|892
1756404600000|2025-08-28 18:10:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|772
1756404900000|2025-08-28 18:15:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|627
1756405200000|2025-08-28 18:20:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|457
1756405500000|2025-08-28 18:25:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|1115
1756405800000|2025-08-28 18:30:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|1378
1756406100000|2025-08-28 18:35:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|581
1756406400000|2025-08-28 18:40:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|2046
1756406700000|2025-08-28 18:45:00|11737.9|11733.9|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|3052
1756407000000|2025-08-28 18:50:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|884
1756407300000|2025-08-28 18:55:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|1632
1756407600000|2025-08-28 19:00:00|11744.2|11740.2|11737.9|11733.9|11744.2|11740.2|11734.8|11730.8|1028
1756407900000|2025-08-28 19:05:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|470
1756408200000|2025-08-28 19:10:00|||||||||251
1756408500000|2025-08-28 19:15:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|548
1756408800000|2025-08-28 19:20:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|607
1756409100000|2025-08-28 19:25:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|1911
1756409400000|2025-08-28 19:30:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|204
1756409700000|2025-08-28 19:35:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|2541
1756410000000|2025-08-28 19:40:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|819
1756410300000|2025-08-28 19:45:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|983
1756410600000|2025-08-28 19:50:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|599
1756410900000|2025-08-28 19:55:00|11734.8|11730.8|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|3942
1756411200000|2025-08-28 20:00:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11731.7|11727.7|2660
1756411500000|2025-08-28 20:05:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|1157
1756411800000|2025-08-28 20:10:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|1453
1756412100000|2025-08-28 20:15:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|764
1756412400000|2025-08-28 20:20:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|1171
1756412700000|2025-08-28 20:25:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|1549
1756413000000|2025-08-28 20:30:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|899
1756413300000|2025-08-28 20:35:00|||||||||121
1756413600000|2025-08-28 20:40:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|502
1756413900000|2025-08-28 20:45:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|1087
1756414200000|2025-08-28 20:50:00|||||||||118
1756414500000|2025-08-28 20:55:00|||||||||340
1756418400000|2025-08-28 22:00:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|63
1756418700000|2025-08-28 22:05:00|11736.4|11732.4|11737.9|11733.9|11737.9|11733.9|11736.4|11732.4|19
1756419300000|2025-08-28 22:15:00|||||||||3
1756419600000|2025-08-28 22:20:00|||||||||2
1756419900000|2025-08-28 22:25:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|27
1756420200000|2025-08-28 22:30:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|184
1756420500000|2025-08-28 22:35:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|73
1756420800000|2025-08-28 22:40:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|88
1756421100000|2025-08-28 22:45:00|11736.4|11732.4|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|89
1756421700000|2025-08-28 22:55:00|||||||||27
1756422000000|2025-08-28 23:00:00|||||||||31
1756422300000|2025-08-28 23:05:00|||||||||1
1756422600000|2025-08-28 23:10:00|||||||||4
1756422900000|2025-08-28 23:15:00|||||||||12
1756423200000|2025-08-28 23:20:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|40
1756423500000|2025-08-28 23:25:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|59
1756423800000|2025-08-28 23:30:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|111
1756424100000|2025-08-28 23:35:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|62
1756424400000|2025-08-28 23:40:00|||||||||11
1756424700000|2025-08-28 23:45:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|89
1756425000000|2025-08-28 23:50:00|11739.5|11735.5|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|70
1756425300000|2025-08-28 23:55:00|||||||||39
1756425600000|2025-08-29 00:00:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11731.7|11727.7|157
1756425900000|2025-08-29 00:05:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|166
1756426200000|2025-08-29 00:10:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|26
1756426500000|2025-08-29 00:15:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|122
1756426800000|2025-08-29 00:20:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|7
1756427100000|2025-08-29 00:25:00|||||||||37
1756427400000|2025-08-29 00:30:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|646
1756427700000|2025-08-29 00:35:00|||||||||176
1756428000000|2025-08-29 00:40:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|282
1756428600000|2025-08-29 00:50:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|180
1756428900000|2025-08-29 00:55:00|||||||||7
1756429200000|2025-08-29 01:00:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|271
1756429500000|2025-08-29 01:05:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|21
1756429800000|2025-08-29 01:10:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|77
1756430100000|2025-08-29 01:15:00|||||||||42
1756430400000|2025-08-29 01:20:00|||||||||3
1756430700000|2025-08-29 01:25:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|201
1756431000000|2025-08-29 01:30:00|11730.1|11726.1|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|121
1756431300000|2025-08-29 01:35:00|11730.1|11726.1|11731.7|11727.7|11731.7|11727.7|11730.1|11726.1|30
1756431600000|2025-08-29 01:40:00|||||||||35
1756431900000|2025-08-29 01:45:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|57
1756432200000|2025-08-29 01:50:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|109
1756432500000|2025-08-29 01:55:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11727|11723|45
1756432800000|2025-08-29 02:00:00|||||||||34
1756433100000|2025-08-29 02:05:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|120
1756433400000|2025-08-29 02:10:00|11727|11723|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|32
1756433700000|2025-08-29 02:15:00|11727|11723|11728.6|11724.6|11728.6|11724.6|11727|11723|109
1756434000000|2025-08-29 02:20:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|210
1756434300000|2025-08-29 02:25:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|240
1756434600000|2025-08-29 02:30:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|254
1756434900000|2025-08-29 02:35:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|156
1756435200000|2025-08-29 02:40:00|||||||||1
1756435800000|2025-08-29 02:50:00|||||||||131
1756436100000|2025-08-29 02:55:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|437
1756436400000|2025-08-29 03:00:00|||||||||21
1756436700000|2025-08-29 03:05:00|||||||||6
1756437000000|2025-08-29 03:10:00|11728.6|11724.6|11719.2|11715.2|11728.6|11724.6|11719.2|11715.2|395
1756437300000|2025-08-29 03:15:00|||||||||7
1756437600000|2025-08-29 03:20:00|||||||||27
1756437900000|2025-08-29 03:25:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|583
1756438200000|2025-08-29 03:30:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|344
1756438500000|2025-08-29 03:35:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|239
1756438800000|2025-08-29 03:40:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|110
1756439100000|2025-08-29 03:45:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|161
1756439400000|2025-08-29 03:50:00|||||||||26
1756439700000|2025-08-29 03:55:00|||||||||10
1756440000000|2025-08-29 04:00:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|101
1756440300000|2025-08-29 04:05:00|||||||||24
1756440600000|2025-08-29 04:10:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|21
1756440900000|2025-08-29 04:15:00|||||||||9
1756441200000|2025-08-29 04:20:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|21
1756441500000|2025-08-29 04:25:00|||||||||11
1756441800000|2025-08-29 04:30:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|47
1756442100000|2025-08-29 04:35:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|30
1756442400000|2025-08-29 04:40:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|60
1756442700000|2025-08-29 04:45:00|11720.8|11716.8|11719.2|11715.2|11720.8|11716.8|11719.2|11715.2|67
1756443300000|2025-08-29 04:55:00|||||||||3
1756443600000|2025-08-29 05:00:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|110
1756443900000|2025-08-29 05:05:00|||||||||96
1756444200000|2025-08-29 05:10:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|235
1756444500000|2025-08-29 05:15:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|65
1756444800000|2025-08-29 05:20:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|62
1756445100000|2025-08-29 05:25:00|||||||||46
1756445400000|2025-08-29 05:30:00|||||||||142
1756445700000|2025-08-29 05:35:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|109
1756446000000|2025-08-29 05:40:00|11711.4|11707.4|11709.8|11705.8|11711.4|11707.4|11709.8|11705.8|142
1756446300000|2025-08-29 05:45:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|137
1756446600000|2025-08-29 05:50:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|39
1756446900000|2025-08-29 05:55:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|303
1756447200000|2025-08-29 06:00:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|161
1756447500000|2025-08-29 06:05:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|48
1756447800000|2025-08-29 06:10:00|||||||||50
1756448100000|2025-08-29 06:15:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11714.5|11710.5|297
1756448400000|2025-08-29 06:20:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|56
1756448700000|2025-08-29 06:25:00|11719.2|11715.2|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|133
1756449000000|2025-08-29 06:30:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|188
1756449300000|2025-08-29 06:35:00|11723.9|11719.9|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|156
1756449600000|2025-08-29 06:40:00|||||||||16
1756449900000|2025-08-29 06:45:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|45
1756450200000|2025-08-29 06:50:00|11731.7|11727.7|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|435
1756450500000|2025-08-29 06:55:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|128
1756450800000|2025-08-29 07:00:00|11727|11723|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|304
1756451100000|2025-08-29 07:05:00|11719.2|11715.2|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|227
1756451400000|2025-08-29 07:10:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|203
1756451700000|2025-08-29 07:15:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|60
1756452000000|2025-08-29 07:20:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|487
1756452300000|2025-08-29 07:25:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|302
1756452600000|2025-08-29 07:30:00|11712.9|11708.9|11706.7|11702.7|11712.9|11708.9|11706.7|11702.7|369
1756452900000|2025-08-29 07:35:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|402
1756453200000|2025-08-29 07:40:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|335
1756453500000|2025-08-29 07:45:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|131
1756453800000|2025-08-29 07:50:00|11708.3|11704.3|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|257
1756454100000|2025-08-29 07:55:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|412
1756454400000|2025-08-29 08:00:00|11709.8|11705.8|11694.2|11690.2|11709.8|11705.8|11694.2|11690.2|565
1756454700000|2025-08-29 08:05:00|11697.3|11693.3|11678.6|11674.6|11697.3|11693.3|11678.6|11674.6|1205
1756455000000|2025-08-29 08:10:00|11681.7|11677.7|11678.6|11674.6|11684.8|11680.8|11672.3|11668.3|1812
1756455300000|2025-08-29 08:15:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|888
1756455600000|2025-08-29 08:20:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|617
1756455900000|2025-08-29 08:25:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|475
1756456200000|2025-08-29 08:30:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|369
1756456500000|2025-08-29 08:35:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|592
1756456800000|2025-08-29 08:40:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|248
1756457100000|2025-08-29 08:45:00|11684.8|11680.8|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|399
1756457400000|2025-08-29 08:50:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|60
1756457700000|2025-08-29 08:55:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|171
1756458000000|2025-08-29 09:00:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|141
1756458300000|2025-08-29 09:05:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|228
1756458600000|2025-08-29 09:10:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|273
1756458900000|2025-08-29 09:15:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|59
1756459200000|2025-08-29 09:20:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|878
1756459500000|2025-08-29 09:25:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|450
1756459800000|2025-08-29 09:30:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|321
1756460100000|2025-08-29 09:35:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|204
1756460400000|2025-08-29 09:40:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|294
1756460700000|2025-08-29 09:45:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|183
1756461000000|2025-08-29 09:50:00|||||||||52
1756461300000|2025-08-29 09:55:00|||||||||293
1756461600000|2025-08-29 10:00:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|325
1756461900000|2025-08-29 10:05:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|218
1756462200000|2025-08-29 10:10:00|11691.1|11687.1|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|505
1756462500000|2025-08-29 10:15:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|266
1756462800000|2025-08-29 10:20:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|270
1756463100000|2025-08-29 10:25:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|205
1756463400000|2025-08-29 10:30:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|566
1756463700000|2025-08-29 10:35:00|11692.6|11688.6|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|139
1756464000000|2025-08-29 10:40:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|167
1756464300000|2025-08-29 10:45:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|555
1756464600000|2025-08-29 10:50:00|||||||||52
1756464900000|2025-08-29 10:55:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|184
1756465200000|2025-08-29 11:00:00|11689.5|11685.5|11687.9|11683.9|11689.5|11685.5|11684.8|11680.8|145
1756465500000|2025-08-29 11:05:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|933
1756465800000|2025-08-29 11:10:00|11686.4|11682.4|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|272
1756466100000|2025-08-29 11:15:00|||||||||61
1756466400000|2025-08-29 11:20:00|||||||||64
1756466700000|2025-08-29 11:25:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|571
1756467000000|2025-08-29 11:30:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|207
1756467300000|2025-08-29 11:35:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|884
1756467600000|2025-08-29 11:40:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|466
1756467900000|2025-08-29 11:45:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|135
1756468200000|2025-08-29 11:50:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|466
1756468500000|2025-08-29 11:55:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|322
1756468800000|2025-08-29 12:00:00|11687.9|11683.9|11678.6|11674.6|11687.9|11683.9|11678.6|11674.6|584
1756469100000|2025-08-29 12:05:00|11681.7|11677.7|11684.8|11680.8|11687.9|11683.9|11678.6|11674.6|979
1756469400000|2025-08-29 12:10:00|11681.7|11677.7|11675.4|11671.4|11684.8|11680.8|11675.4|11671.4|509
1756469700000|2025-08-29 12:15:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|785
1756470000000|2025-08-29 12:20:00|11681.7|11677.7|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|918
1756470300000|2025-08-29 12:25:00|11681.7|11677.7|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|874
1756470600000|2025-08-29 12:30:00|11686.4|11682.4|11700.4|11696.4|11716.1|11712.1|11684.8|11680.8|3045
1756470900000|2025-08-29 12:35:00|11697.3|11693.3|11678.6|11674.6|11702|11698|11678.6|11674.6|1321
1756471200000|2025-08-29 12:40:00|11675.4|11671.4|11666.1|11662.1|11678.6|11674.6|11659.8|11655.8|1787
1756471500000|2025-08-29 12:45:00|11662.9|11658.9|11684.8|11680.8|11691.1|11687.1|11662.9|11658.9|1652
1756471800000|2025-08-29 12:50:00|11681.7|11677.7|11687.9|11683.9|11694.2|11690.2|11678.6|11674.6|1502
1756472100000|2025-08-29 12:55:00|11684.8|11680.8|11675.4|11671.4|11687.9|11683.9|11672.3|11668.3|700
1756472400000|2025-08-29 13:00:00|11672.3|11668.3|11675.4|11671.4|11684.8|11680.8|11669.2|11665.2|1298
1756472700000|2025-08-29 13:05:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|848
1756473000000|2025-08-29 13:10:00|11669.2|11665.2|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|1002
1756473300000|2025-08-29 13:15:00|11669.2|11665.2|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|766
1756473600000|2025-08-29 13:20:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|608
1756473900000|2025-08-29 13:25:00|11672.3|11668.3|11675.4|11671.4|11681.7|11677.7|11672.3|11668.3|1015
1756474200000|2025-08-29 13:30:00|11677|11673|11672.3|11668.3|11678.6|11674.6|11669.2|11665.2|590
1756474500000|2025-08-29 13:35:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|756
1756474800000|2025-08-29 13:40:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|1010
1756475100000|2025-08-29 13:45:00|11670.8|11666.8|11666.1|11662.1|11678.6|11674.6|11666.1|11662.1|1605
1756475400000|2025-08-29 13:50:00|11667.6|11663.6|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|1269
1756475700000|2025-08-29 13:55:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|1206
1756476000000|2025-08-29 14:00:00|11672.3|11668.3|11669.2|11665.2|11678.6|11674.6|11669.2|11665.2|1621
1756476300000|2025-08-29 14:05:00|11670.8|11666.8|11681.7|11677.7|11684.8|11680.8|11669.2|11665.2|1079
1756476600000|2025-08-29 14:10:00|11678.6|11674.6|11678.6|11674.6|11684.8|11680.8|11675.4|11671.4|1173
1756476900000|2025-08-29 14:15:00|11681.7|11677.7|11681.7|11677.7|11687.9|11683.9|11678.6|11674.6|1126
1756477200000|2025-08-29 14:20:00|11678.6|11674.6|11669.2|11665.2|11681.7|11677.7|11666.1|11662.1|1243
1756477500000|2025-08-29 14:25:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|1176
1756477800000|2025-08-29 14:30:00|11662.9|11658.9|11669.2|11665.2|11672.3|11668.3|11662.9|11658.9|1170
1756478100000|2025-08-29 14:35:00|11672.3|11668.3|11678.6|11674.6|11678.6|11674.6|11669.2|11665.2|1203
1756478400000|2025-08-29 14:40:00|11675.4|11671.4|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|1681
1756478700000|2025-08-29 14:45:00|11675.4|11671.4|11666.1|11662.1|11675.4|11671.4|11662.9|11658.9|1130
1756479000000|2025-08-29 14:50:00|11662.9|11658.9|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|1334
1756479300000|2025-08-29 14:55:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|787
1756479600000|2025-08-29 15:00:00|11662.9|11658.9|11647.3|11643.3|11666.1|11662.1|11647.3|11643.3|1916
1756479900000|2025-08-29 15:05:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11637.9|11633.9|3929
1756480200000|2025-08-29 15:10:00|11650.4|11646.4|11644.2|11640.2|11653.6|11649.6|11644.2|11640.2|3173
1756480500000|2025-08-29 15:15:00|11641.1|11637.1|11634.8|11630.8|11641.1|11637.1|11628.6|11624.6|3428
1756480800000|2025-08-29 15:20:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|2184
1756481100000|2025-08-29 15:25:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|1916
1756481400000|2025-08-29 15:30:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|1031
1756481700000|2025-08-29 15:35:00|11641.1|11637.1|11647.3|11643.3|11647.3|11643.3|11637.9|11633.9|1399
1756482000000|2025-08-29 15:40:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|765
1756482300000|2025-08-29 15:45:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|952
1756482600000|2025-08-29 15:50:00|11650.4|11646.4|11659.8|11655.8|11659.8|11655.8|11650.4|11646.4|1181
1756482900000|2025-08-29 15:55:00|11658.3|11654.3|11644.2|11640.2|11659.8|11655.8|11644.2|11640.2|1351
1756483200000|2025-08-29 16:00:00|11642.6|11638.6|11647.3|11643.3|11650.4|11646.4|11641.1|11637.1|718
1756483500000|2025-08-29 16:05:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|350
1756483800000|2025-08-29 16:10:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|609
1756484100000|2025-08-29 16:15:00|11650.4|11646.4|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|994
1756484400000|2025-08-29 16:20:00|11653.6|11649.6|11662.9|11658.9|11662.9|11658.9|11653.6|11649.6|1138
1756484700000|2025-08-29 16:25:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|1634
1756485000000|2025-08-29 16:30:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|279
1756485300000|2025-08-29 16:35:00|11672.3|11668.3|11672.3|11668.3|11678.6|11674.6|11669.2|11665.2|1515
1756485600000|2025-08-29 16:40:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|1029
1756485900000|2025-08-29 16:45:00|11669.2|11665.2|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|1000
1756486200000|2025-08-29 16:50:00|11666.1|11662.1|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|2477
1756486500000|2025-08-29 16:55:00|11672.3|11668.3|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|1816
1756486800000|2025-08-29 17:00:00|11662.9|11658.9|11659.8|11655.8|11666.1|11662.1|11659.8|11655.8|1116
1756487100000|2025-08-29 17:05:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|1013
1756487400000|2025-08-29 17:10:00|11669.2|11665.2|11675.4|11671.4|11675.4|11671.4|11666.1|11662.1|699
1756487700000|2025-08-29 17:15:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|200
1756488000000|2025-08-29 17:20:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|365
1756488300000|2025-08-29 17:25:00|||||||||280
1756488600000|2025-08-29 17:30:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|403
1756488900000|2025-08-29 17:35:00|||||||||418
1756489200000|2025-08-29 17:40:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|512
1756489500000|2025-08-29 17:45:00|11666.1|11662.1|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|1067
1756489800000|2025-08-29 17:50:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|228
1756490100000|2025-08-29 17:55:00|11670.8|11666.8|11666.1|11662.1|11670.8|11666.8|11666.1|11662.1|707
1756490400000|2025-08-29 18:00:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|822
1756490700000|2025-08-29 18:05:00|11669.2|11665.2|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|795
1756491000000|2025-08-29 18:10:00|11669.2|11665.2|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|979
1756491300000|2025-08-29 18:15:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|397
1756491600000|2025-08-29 18:20:00|11659.8|11655.8|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|509
1756491900000|2025-08-29 18:25:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|472
1756492200000|2025-08-29 18:30:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|393
1756492500000|2025-08-29 18:35:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|1077
1756492800000|2025-08-29 18:40:00|||||||||567
1756493100000|2025-08-29 18:45:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|905
1756493400000|2025-08-29 18:50:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|1456
1756493700000|2025-08-29 18:55:00|11662.9|11658.9|11656.7|11652.7|11666.1|11662.1|11656.7|11652.7|3126
1756494000000|2025-08-29 19:00:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|1455
1756494300000|2025-08-29 19:05:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|681
1756494600000|2025-08-29 19:10:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|557
1756494900000|2025-08-29 19:15:00|||||||||444
1756495200000|2025-08-29 19:20:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|762
1756495500000|2025-08-29 19:25:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|879
1756495800000|2025-08-29 19:30:00|11659.8|11655.8|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|1920
1756496100000|2025-08-29 19:35:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|1454
1756496400000|2025-08-29 19:40:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|1838
1756496700000|2025-08-29 19:45:00|11669.2|11665.2|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|2995
1756497000000|2025-08-29 19:50:00|11675.4|11671.4|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|3603
1756497300000|2025-08-29 19:55:00|11666.1|11662.1|11647.3|11643.3|11666.1|11662.1|11634.8|11630.8|9863
1756497600000|2025-08-29 20:00:00|11650.4|11646.4|11634.8|11630.8|11650.4|11646.4|11634.8|11630.8|9215
1756497900000|2025-08-29 20:05:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|2835
1756498200000|2025-08-29 20:10:00|11634.8|11630.8|11647.3|11643.3|11647.3|11643.3|11634.8|11630.8|1818
1756498500000|2025-08-29 20:15:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|597
1756498800000|2025-08-29 20:20:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|777
1756499100000|2025-08-29 20:25:00|||||||||218
1756499400000|2025-08-29 20:30:00|11637.9|11633.9|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|931
1756499700000|2025-08-29 20:35:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|390
1756500000000|2025-08-29 20:40:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|446
1756500300000|2025-08-29 20:45:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|491
1756500600000|2025-08-29 20:50:00|||||||||247
1756500900000|2025-08-29 20:55:00|||||||||727
1756677600000|2025-08-31 22:00:00|11631.7|11627.7|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|155
1756677900000|2025-08-31 22:05:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|72
1756678200000|2025-08-31 22:10:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|90
1756678500000|2025-08-31 22:15:00|11630.1|11626.1|11630.1|11626.1|11631.7|11627.7|11628.6|11624.6|69
1756678800000|2025-08-31 22:20:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|54
1756679100000|2025-08-31 22:25:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|143
1756679400000|2025-08-31 22:30:00|11627|11623|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|59
1756679700000|2025-08-31 22:35:00|||||||||7
1756680000000|2025-08-31 22:40:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|9
1756680300000|2025-08-31 22:45:00|||||||||2
1756680600000|2025-08-31 22:50:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|10
1756681200000|2025-08-31 23:00:00|||||||||15
1756681500000|2025-08-31 23:05:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|45
1756681800000|2025-08-31 23:10:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|150
1756682100000|2025-08-31 23:15:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|77
1756682400000|2025-08-31 23:20:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|12
1756682700000|2025-08-31 23:25:00|||||||||10
1756683000000|2025-08-31 23:30:00|||||||||50
1756683300000|2025-08-31 23:35:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|110
1756683600000|2025-08-31 23:40:00|||||||||49
1756683900000|2025-08-31 23:45:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|67
1756684200000|2025-08-31 23:50:00|||||||||2
1756684500000|2025-08-31 23:55:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|21
1756684800000|2025-09-01 00:00:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|82
1756685100000|2025-09-01 00:05:00|||||||||20
1756685400000|2025-09-01 00:10:00|||||||||25
1756685700000|2025-09-01 00:15:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|34
1756686000000|2025-09-01 00:20:00|||||||||57
1756686300000|2025-09-01 00:25:00|11619.2|11615.2|11619.2|11615.2|11620.8|11616.8|11619.2|11615.2|144
1756686600000|2025-09-01 00:30:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|131
1756686900000|2025-09-01 00:35:00|||||||||225
1756687200000|2025-09-01 00:40:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|464
1756687500000|2025-09-01 00:45:00|11622.3|11618.3|11623.9|11619.9|11625.4|11621.4|11622.3|11618.3|134
1756687800000|2025-09-01 00:50:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|3
1756688100000|2025-09-01 00:55:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|54
1756688400000|2025-09-01 01:00:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11630.1|11626.1|68
1756688700000|2025-09-01 01:05:00|||||||||17
1756689000000|2025-09-01 01:10:00|||||||||66
1756689300000|2025-09-01 01:15:00|11630.1|11626.1|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|224
1756689600000|2025-09-01 01:20:00|||||||||3
1756689900000|2025-09-01 01:25:00|||||||||23
1756690200000|2025-09-01 01:30:00|||||||||12
1756690500000|2025-09-01 01:35:00|||||||||7
1756690800000|2025-09-01 01:40:00|||||||||2
1756691100000|2025-09-01 01:45:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|244
1756691400000|2025-09-01 01:50:00|||||||||3
1756691700000|2025-09-01 01:55:00|||||||||3
1756692000000|2025-09-01 02:00:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11
1756692300000|2025-09-01 02:05:00|||||||||24
1756692600000|2025-09-01 02:10:00|||||||||2
1756692900000|2025-09-01 02:15:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|68
1756693200000|2025-09-01 02:20:00|||||||||7
1756693500000|2025-09-01 02:25:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|25
1756693800000|2025-09-01 02:30:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|60
1756694100000|2025-09-01 02:35:00|||||||||36
1756694400000|2025-09-01 02:40:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11614.5|11610.5|946
1756694700000|2025-09-01 02:45:00|||||||||2
1756695000000|2025-09-01 02:50:00|||||||||37
1756695300000|2025-09-01 02:55:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|74
1756695600000|2025-09-01 03:00:00|11617.6|11613.6|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|33
1756695900000|2025-09-01 03:05:00|||||||||2
1756696200000|2025-09-01 03:10:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|42
1756696500000|2025-09-01 03:15:00|||||||||6
1756696800000|2025-09-01 03:20:00|||||||||41
1756697100000|2025-09-01 03:25:00|||||||||14
1756697400000|2025-09-01 03:30:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|946
1756697700000|2025-09-01 03:35:00|||||||||169
1756698000000|2025-09-01 03:40:00|||||||||34
1756698300000|2025-09-01 03:45:00|||||||||5
1756698600000|2025-09-01 03:50:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|307
1756698900000|2025-09-01 03:55:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|1865
1756699200000|2025-09-01 04:00:00|||||||||31
1756699500000|2025-09-01 04:05:00|||||||||11
1756699800000|2025-09-01 04:10:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11611.4|11607.4|92
1756700100000|2025-09-01 04:15:00|||||||||3
1756700400000|2025-09-01 04:20:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|144
1756700700000|2025-09-01 04:25:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|4
1756701000000|2025-09-01 04:30:00|||||||||61
1756701300000|2025-09-01 04:35:00|||||||||18
1756701600000|2025-09-01 04:40:00|||||||||55
1756701900000|2025-09-01 04:45:00|||||||||1009
1756702200000|2025-09-01 04:50:00|||||||||15
1756702500000|2025-09-01 04:55:00|||||||||117
1756702800000|2025-09-01 05:00:00|||||||||7
1756703100000|2025-09-01 05:05:00|||||||||11
1756703400000|2025-09-01 05:10:00|||||||||4
1756703700000|2025-09-01 05:15:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|232
1756704000000|2025-09-01 05:20:00|||||||||12
1756704300000|2025-09-01 05:25:00|||||||||42
1756704600000|2025-09-01 05:30:00|||||||||15
1756704900000|2025-09-01 05:35:00|||||||||150
1756705200000|2025-09-01 05:40:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|215
1756705500000|2025-09-01 05:45:00|||||||||71
1756705800000|2025-09-01 05:50:00|||||||||15
1756706100000|2025-09-01 05:55:00|||||||||95
1756706400000|2025-09-01 06:00:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|128
1756706700000|2025-09-01 06:05:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|196
1756707000000|2025-09-01 06:10:00|11603.6|11599.6|11605.1|11601.1|11606.7|11602.7|11603.6|11599.6|141
1756707300000|2025-09-01 06:15:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|222
1756707600000|2025-09-01 06:20:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|279
1756707900000|2025-09-01 06:25:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|136
1756708200000|2025-09-01 06:30:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|259
1756708500000|2025-09-01 06:35:00|11602|11598|11600.4|11596.4|11602|11598|11600.4|11596.4|349
1756708800000|2025-09-01 06:40:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11595.8|11591.8|121
1756709100000|2025-09-01 06:45:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|193
1756709400000|2025-09-01 06:50:00|||||||||2
1756709700000|2025-09-01 06:55:00|11603.6|11599.6|11616.1|11612.1|11616.1|11612.1|11603.6|11599.6|351
1756710000000|2025-09-01 07:00:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|210
1756710300000|2025-09-01 07:05:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|60
1756710600000|2025-09-01 07:10:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|94
1756710900000|2025-09-01 07:15:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|58
1756711200000|2025-09-01 07:20:00|11603.6|11599.6|11597.3|11593.3|11603.6|11599.6|11594.2|11590.2|120
1756711500000|2025-09-01 07:25:00|11595.8|11591.8|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|279
1756711800000|2025-09-01 07:30:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|165
1756712100000|2025-09-01 07:35:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|238
1756712400000|2025-09-01 07:40:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|135
1756712700000|2025-09-01 07:45:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|26
1756713000000|2025-09-01 07:50:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|133
1756713300000|2025-09-01 07:55:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|92
1756713600000|2025-09-01 08:00:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|167
1756713900000|2025-09-01 08:05:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|124
1756714200000|2025-09-01 08:10:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|266
1756714500000|2025-09-01 08:15:00|||||||||2
1756714800000|2025-09-01 08:20:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|90
1756715100000|2025-09-01 08:25:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|227
1756715400000|2025-09-01 08:30:00|||||||||35
1756715700000|2025-09-01 08:35:00|||||||||33
1756716300000|2025-09-01 08:45:00|||||||||3
1756716600000|2025-09-01 08:50:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|13
1756716900000|2025-09-01 08:55:00|||||||||1
1756717200000|2025-09-01 09:00:00|||||||||21
1756717500000|2025-09-01 09:05:00|||||||||16
1756717800000|2025-09-01 09:10:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|180
1756718100000|2025-09-01 09:15:00|||||||||132
1756718400000|2025-09-01 09:20:00|||||||||11
1756718700000|2025-09-01 09:25:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|233
1756719000000|2025-09-01 09:30:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|679
1756719300000|2025-09-01 09:35:00|11602|11598|11594.2|11590.2|11603.6|11599.6|11594.2|11590.2|979
1756719600000|2025-09-01 09:40:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|551
1756719900000|2025-09-01 09:45:00|||||||||33
1756720200000|2025-09-01 09:50:00|||||||||47
1756720500000|2025-09-01 09:55:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|40
1756720800000|2025-09-01 10:00:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|17
1756721100000|2025-09-01 10:05:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|65
1756721400000|2025-09-01 10:10:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|163
1756721700000|2025-09-01 10:15:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|243
1756722000000|2025-09-01 10:20:00|||||||||40
1756722300000|2025-09-01 10:25:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|151
1756722600000|2025-09-01 10:30:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|97
1756722900000|2025-09-01 10:35:00|||||||||5
1756723200000|2025-09-01 10:40:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|58
1756723500000|2025-09-01 10:45:00|||||||||1
1756723800000|2025-09-01 10:50:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|590
1756724100000|2025-09-01 10:55:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|284
1756724400000|2025-09-01 11:00:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|113
1756724700000|2025-09-01 11:05:00|11583.3|11579.3|11584.8|11580.8|11584.8|11580.8|11583.3|11579.3|48
1756725000000|2025-09-01 11:10:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|180
1756725300000|2025-09-01 11:15:00|11580.1|11576.1|11578.6|11574.6|11580.1|11576.1|11578.6|11574.6|146
1756725600000|2025-09-01 11:20:00|||||||||361
1756725900000|2025-09-01 11:25:00|||||||||283
1756726200000|2025-09-01 11:30:00|||||||||142
1756726500000|2025-09-01 11:35:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|317
1756726800000|2025-09-01 11:40:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|882
1756727100000|2025-09-01 11:45:00|||||||||33
1756727400000|2025-09-01 11:50:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|289
1756727700000|2025-09-01 11:55:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|413
1756728000000|2025-09-01 12:00:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|197
1756728300000|2025-09-01 12:05:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|457
1756728600000|2025-09-01 12:10:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|291
1756728900000|2025-09-01 12:15:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|194
1756729200000|2025-09-01 12:20:00|11575.4|11571.4|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|322
1756729500000|2025-09-01 12:25:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|512
1756729800000|2025-09-01 12:30:00|11581.7|11577.7|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|407
1756730100000|2025-09-01 12:35:00|||||||||257
1756730400000|2025-09-01 12:40:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|699
1756730700000|2025-09-01 12:45:00|11569.2|11565.2|11578.6|11574.6|11578.6|11574.6|11569.2|11565.2|1222
1756731000000|2025-09-01 12:50:00|||||||||249
1756731300000|2025-09-01 12:55:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|371
1756731600000|2025-09-01 13:00:00|11581.7|11577.7|11581.7|11577.7|11583.3|11579.3|11581.7|11577.7|40
1756731900000|2025-09-01 13:05:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|233
1756732200000|2025-09-01 13:10:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|109
1756732500000|2025-09-01 13:15:00|||||||||1
1756732800000|2025-09-01 13:20:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|174
1756733100000|2025-09-01 13:25:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|17
1756733400000|2025-09-01 13:30:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|166
1756733700000|2025-09-01 13:35:00|||||||||43
1756734000000|2025-09-01 13:40:00|||||||||20
1756734300000|2025-09-01 13:45:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|148
1756734600000|2025-09-01 13:50:00|||||||||150
1756734900000|2025-09-01 13:55:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|436
1756735200000|2025-09-01 14:00:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|524
1756735500000|2025-09-01 14:05:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|932
1756735800000|2025-09-01 14:10:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|1708
1756736100000|2025-09-01 14:15:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|584
1756736400000|2025-09-01 14:20:00|||||||||156
1756736700000|2025-09-01 14:25:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|373
1756737000000|2025-09-01 14:30:00|11606.7|11602.7|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|733
1756737300000|2025-09-01 14:35:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|27
1756737600000|2025-09-01 14:40:00|||||||||113
1756737900000|2025-09-01 14:45:00|||||||||28
1756738200000|2025-09-01 14:50:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|108
1756738500000|2025-09-01 14:55:00|||||||||16
1756738800000|2025-09-01 15:00:00|||||||||30
1756739100000|2025-09-01 15:05:00|||||||||12
1756739400000|2025-09-01 15:10:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|209
1756739700000|2025-09-01 15:15:00|||||||||67
1756740000000|2025-09-01 15:20:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|34
1756740300000|2025-09-01 15:25:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|61
1756740600000|2025-09-01 15:30:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|107
1756740900000|2025-09-01 15:35:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|24
1756741200000|2025-09-01 15:40:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|109
1756741500000|2025-09-01 15:45:00|||||||||13
1756741800000|2025-09-01 15:50:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|235
1756742100000|2025-09-01 15:55:00|||||||||11
1756742400000|2025-09-01 16:00:00|||||||||27
1756742700000|2025-09-01 16:05:00|||||||||104
1756743000000|2025-09-01 16:10:00|||||||||14
1756743300000|2025-09-01 16:15:00|||||||||90
1756743600000|2025-09-01 16:20:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|602
1756743900000|2025-09-01 16:25:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|52
1756744200000|2025-09-01 16:30:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|183
1756744500000|2025-09-01 16:35:00|||||||||6
1756744800000|2025-09-01 16:40:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|41
1756745100000|2025-09-01 16:45:00|||||||||39
1756745400000|2025-09-01 16:50:00|||||||||25
1756745700000|2025-09-01 16:55:00|||||||||130
1756764000000|2025-09-01 22:00:00|11591.1|11587.1|11603.6|11599.6|11603.6|11599.6|11591.1|11587.1|150
1756764300000|2025-09-01 22:05:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|60
1756764600000|2025-09-01 22:10:00|||||||||7
1756764900000|2025-09-01 22:15:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|40
1756765200000|2025-09-01 22:20:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|29
1756765500000|2025-09-01 22:25:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|59
1756765800000|2025-09-01 22:30:00|11600.4|11596.4|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|50
1756766100000|2025-09-01 22:35:00|||||||||3
1756766400000|2025-09-01 22:40:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|135
1756766700000|2025-09-01 22:45:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|42
1756767000000|2025-09-01 22:50:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|20
1756767300000|2025-09-01 22:55:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|67
1756767600000|2025-09-01 23:00:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|25
1756767900000|2025-09-01 23:05:00|11591.1|11587.1|11591.1|11587.1|11592.6|11588.6|11591.1|11587.1|104
1756768200000|2025-09-01 23:10:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|15
1756768500000|2025-09-01 23:15:00|||||||||4
1756768800000|2025-09-01 23:20:00|||||||||17
1756769100000|2025-09-01 23:25:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|174
1756769400000|2025-09-01 23:30:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|176
1756769700000|2025-09-01 23:35:00|||||||||50
1756770000000|2025-09-01 23:40:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|9
1756770300000|2025-09-01 23:45:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|349
1756770600000|2025-09-01 23:50:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|312
1756770900000|2025-09-01 23:55:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|182
1756771200000|2025-09-02 00:00:00|11584.8|11580.8|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|522
1756771500000|2025-09-02 00:05:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|397
1756771800000|2025-09-02 00:10:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|441
1756772100000|2025-09-02 00:15:00|11578.6|11574.6|11587.9|11583.9|11587.9|11583.9|11578.6|11574.6|578
1756772400000|2025-09-02 00:20:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|194
1756772700000|2025-09-02 00:25:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|116
1756773000000|2025-09-02 00:30:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|152
1756773300000|2025-09-02 00:35:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|237
1756773600000|2025-09-02 00:40:00|||||||||18
1756773900000|2025-09-02 00:45:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|44
1756774200000|2025-09-02 00:50:00|||||||||56
1756774500000|2025-09-02 00:55:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|69
1756774800000|2025-09-02 01:00:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|332
1756775100000|2025-09-02 01:05:00|11584.8|11580.8|11586.4|11582.4|11587.9|11583.9|11581.7|11577.7|479
1756775400000|2025-09-02 01:10:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|63
1756775700000|2025-09-02 01:15:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|175
1756776000000|2025-09-02 01:20:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|140
1756776300000|2025-09-02 01:25:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|132
1756776600000|2025-09-02 01:30:00|11594.2|11590.2|11600.4|11596.4|11600.4|11596.4|11591.1|11587.1|396
1756776900000|2025-09-02 01:35:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|199
1756777200000|2025-09-02 01:40:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|203
1756777500000|2025-09-02 01:45:00|11591.1|11587.1|11592.6|11588.6|11592.6|11588.6|11591.1|11587.1|245
1756777800000|2025-09-02 01:50:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|126
1756778100000|2025-09-02 01:55:00|11594.2|11590.2|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|193
1756778400000|2025-09-02 02:00:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|155
1756778700000|2025-09-02 02:05:00|||||||||9
1756779000000|2025-09-02 02:10:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|234
1756779300000|2025-09-02 02:15:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|220
1756779600000|2025-09-02 02:20:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|144
1756779900000|2025-09-02 02:25:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|89
1756780200000|2025-09-02 02:30:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|159
1756780500000|2025-09-02 02:35:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|327
1756780800000|2025-09-02 02:40:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|135
1756781100000|2025-09-02 02:45:00|||||||||5
1756781400000|2025-09-02 02:50:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|169
1756781700000|2025-09-02 02:55:00|11595.8|11591.8|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|102
1756782000000|2025-09-02 03:00:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|52
1756782300000|2025-09-02 03:05:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|143
1756782600000|2025-09-02 03:10:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|62
1756782900000|2025-09-02 03:15:00|||||||||51
1756783200000|2025-09-02 03:20:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|154
1756783500000|2025-09-02 03:25:00|||||||||33
1756783800000|2025-09-02 03:30:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|172
1756784100000|2025-09-02 03:35:00|11600.4|11596.4|11612.9|11608.9|11612.9|11608.9|11600.4|11596.4|481
1756784400000|2025-09-02 03:40:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|524
1756784700000|2025-09-02 03:45:00|11611.4|11607.4|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|148
1756785000000|2025-09-02 03:50:00|11614.5|11610.5|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|81
1756785300000|2025-09-02 03:55:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|55
1756785600000|2025-09-02 04:00:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|98
1756785900000|2025-09-02 04:05:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|45
1756786200000|2025-09-02 04:10:00|11617.6|11613.6|11612.9|11608.9|11617.6|11613.6|11609.8|11605.8|268
1756786500000|2025-09-02 04:15:00|11611.4|11607.4|11609.8|11605.8|11611.4|11607.4|11609.8|11605.8|15
1756786800000|2025-09-02 04:20:00|||||||||116
1756787100000|2025-09-02 04:25:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|66
1756787400000|2025-09-02 04:30:00|||||||||34
1756787700000|2025-09-02 04:35:00|||||||||94
1756788000000|2025-09-02 04:40:00|||||||||6
1756788300000|2025-09-02 04:45:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|311
1756788600000|2025-09-02 04:50:00|||||||||5
1756788900000|2025-09-02 04:55:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|152
1756789200000|2025-09-02 05:00:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|13
1756789500000|2025-09-02 05:05:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|82
1756789800000|2025-09-02 05:10:00|11606.7|11602.7|11608.3|11604.3|11609.8|11605.8|11606.7|11602.7|64
1756790100000|2025-09-02 05:15:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|4
1756790400000|2025-09-02 05:20:00|||||||||6
1756790700000|2025-09-02 05:25:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|242
1756791000000|2025-09-02 05:30:00|11609.8|11605.8|11603.6|11599.6|11612.9|11608.9|11600.4|11596.4|192
1756791300000|2025-09-02 05:35:00|||||||||31
1756791600000|2025-09-02 05:40:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|182
1756791900000|2025-09-02 05:45:00|||||||||4
1756792200000|2025-09-02 05:50:00|11597.3|11593.3|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|176
1756792500000|2025-09-02 05:55:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|99
1756792800000|2025-09-02 06:00:00|11584.8|11580.8|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|347
1756793100000|2025-09-02 06:05:00|11575.4|11571.4|11584.8|11580.8|11584.8|11580.8|11575.4|11571.4|331
1756793400000|2025-09-02 06:10:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|162
1756793700000|2025-09-02 06:15:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|80
1756794000000|2025-09-02 06:20:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|185
1756794300000|2025-09-02 06:25:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|98
1756794600000|2025-09-02 06:30:00|11583.3|11579.3|11591.1|11587.1|11591.1|11587.1|11581.7|11577.7|272
1756794900000|2025-09-02 06:35:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|88
1756795200000|2025-09-02 06:40:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|230
1756795500000|2025-09-02 06:45:00|11594.2|11590.2|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|228
1756795800000|2025-09-02 06:50:00|11595.8|11591.8|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|101
1756796100000|2025-09-02 06:55:00|11597.3|11593.3|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|164
1756796400000|2025-09-02 07:00:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|680
1756796700000|2025-09-02 07:05:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|537
1756797000000|2025-09-02 07:10:00|11572.3|11568.3|11562.9|11558.9|11575.4|11571.4|11559.8|11555.8|1314
1756797300000|2025-09-02 07:15:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|1373
1756797600000|2025-09-02 07:20:00|11566.1|11562.1|11562.9|11558.9|11569.2|11565.2|11562.9|11558.9|829
1756797900000|2025-09-02 07:25:00|11566.1|11562.1|11569.2|11565.2|11575.4|11571.4|11564.5|11560.5|608
1756798200000|2025-09-02 07:30:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|576
1756798500000|2025-09-02 07:35:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|515
1756798800000|2025-09-02 07:40:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|689
1756799100000|2025-09-02 07:45:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|640
1756799400000|2025-09-02 07:50:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|258
1756799700000|2025-09-02 07:55:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|260
1756800000000|2025-09-02 08:00:00|11558.3|11554.3|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|412
1756800300000|2025-09-02 08:05:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|900
1756800600000|2025-09-02 08:10:00|11559.8|11555.8|11553.6|11549.6|11559.8|11555.8|11553.6|11549.6|537
1756800900000|2025-09-02 08:15:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|328
1756801200000|2025-09-02 08:20:00|11550.4|11546.4|11559.8|11555.8|11559.8|11555.8|11550.4|11546.4|698
1756801500000|2025-09-02 08:25:00|11561.4|11557.4|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|668
1756801800000|2025-09-02 08:30:00|11564.5|11560.5|11556.7|11552.7|11566.1|11562.1|11556.7|11552.7|593
1756802100000|2025-09-02 08:35:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|277
1756802400000|2025-09-02 08:40:00|11556.7|11552.7|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|237
1756802700000|2025-09-02 08:45:00|11566.1|11562.1|11559.8|11555.8|11566.1|11562.1|11559.8|11555.8|193
1756803000000|2025-09-02 08:50:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|88
1756803300000|2025-09-02 08:55:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11552|11548|618
1756803600000|2025-09-02 09:00:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|822
1756803900000|2025-09-02 09:05:00|11550.4|11546.4|11544.2|11540.2|11553.6|11549.6|11544.2|11540.2|485
1756804200000|2025-09-02 09:10:00|11547.3|11543.3|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|510
1756804500000|2025-09-02 09:15:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|115
1756804800000|2025-09-02 09:20:00|||||||||36
1756805100000|2025-09-02 09:25:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|795
1756805400000|2025-09-02 09:30:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|150
1756805700000|2025-09-02 09:35:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|98
1756806000000|2025-09-02 09:40:00|||||||||86
1756806300000|2025-09-02 09:45:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|253
1756806600000|2025-09-02 09:50:00|11537.9|11533.9|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|118
1756806900000|2025-09-02 09:55:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|386
1756807200000|2025-09-02 10:00:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|158
1756807500000|2025-09-02 10:05:00|11547.3|11543.3|11553.6|11549.6|11556.7|11552.7|11544.2|11540.2|1467
1756807800000|2025-09-02 10:10:00|11555.1|11551.1|11550.4|11546.4|11555.1|11551.1|11550.4|11546.4|302
1756808100000|2025-09-02 10:15:00|11547.3|11543.3|11544.2|11540.2|11550.4|11546.4|11544.2|11540.2|142
1756808400000|2025-09-02 10:20:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|113
1756808700000|2025-09-02 10:25:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|97
1756809000000|2025-09-02 10:30:00|11550.4|11546.4|11544.2|11540.2|11550.4|11546.4|11544.2|11540.2|205
1756809300000|2025-09-02 10:35:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|124
1756809600000|2025-09-02 10:40:00|11545.8|11541.8|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|856
1756809900000|2025-09-02 10:45:00|11542.6|11538.6|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|238
1756810200000|2025-09-02 10:50:00|11539.5|11535.5|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|386
1756810500000|2025-09-02 10:55:00|11539.5|11535.5|11544.2|11540.2|11544.2|11540.2|11537.9|11533.9|299
1756810800000|2025-09-02 11:00:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|200
1756811100000|2025-09-02 11:05:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|216
1756811400000|2025-09-02 11:10:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|217
1756811700000|2025-09-02 11:15:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|273
1756812000000|2025-09-02 11:20:00|11544.2|11540.2|11550.4|11546.4|11550.4|11546.4|11541.1|11537.1|462
1756812300000|2025-09-02 11:25:00|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|618
1756812600000|2025-09-02 11:30:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|398
1756812900000|2025-09-02 11:35:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|326
1756813200000|2025-09-02 11:40:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|524
1756813500000|2025-09-02 11:45:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|436
1756813800000|2025-09-02 11:50:00|11544.2|11540.2|11547.3|11543.3|11550.4|11546.4|11541.1|11537.1|2010
1756814100000|2025-09-02 11:55:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|1152
1756814400000|2025-09-02 12:00:00|11553.6|11549.6|11537.9|11533.9|11553.6|11549.6|11537.9|11533.9|2810
1756814700000|2025-09-02 12:05:00|11541.1|11537.1|11536.4|11532.4|11541.1|11537.1|11534.8|11530.8|968
1756815000000|2025-09-02 12:10:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11527|11523|743
1756815300000|2025-09-02 12:15:00|11528.6|11524.6|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|1004
1756815600000|2025-09-02 12:20:00|11523.9|11519.9|11519.2|11515.2|11525.4|11521.4|11519.2|11515.2|1967
1756815900000|2025-09-02 12:25:00|11522.3|11518.3|11519.2|11515.2|11525.4|11521.4|11516.1|11512.1|1717
1756816200000|2025-09-02 12:30:00|11516.1|11512.1|11509.8|11505.8|11519.2|11515.2|11506.7|11502.7|2784
1756816500000|2025-09-02 12:35:00|11512.9|11508.9|11528.6|11524.6|11531.7|11527.7|11509.8|11505.8|1981
1756816800000|2025-09-02 12:40:00|11525.4|11521.4|11519.2|11515.2|11525.4|11521.4|11512.9|11508.9|972
1756817100000|2025-09-02 12:45:00|11522.3|11518.3|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|1384
1756817400000|2025-09-02 12:50:00|11525.4|11521.4|11531.7|11527.7|11534.8|11530.8|11525.4|11521.4|1489
1756817700000|2025-09-02 12:55:00|11534.8|11530.8|11528.6|11524.6|11537.9|11533.9|11528.6|11524.6|1593
1756818000000|2025-09-02 13:00:00|11531.7|11527.7|11541.1|11537.1|11541.1|11537.1|11528.6|11524.6|1811
1756818300000|2025-09-02 13:05:00|11544.2|11540.2|11553.6|11549.6|11556.7|11552.7|11537.9|11533.9|2034
1756818600000|2025-09-02 13:10:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11550.4|11546.4|1778
1756818900000|2025-09-02 13:15:00|11556.7|11552.7|11569.2|11565.2|11572.3|11568.3|11556.7|11552.7|1032
1756819200000|2025-09-02 13:20:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11562.9|11558.9|1276
1756819500000|2025-09-02 13:25:00|11572.3|11568.3|11559.8|11555.8|11572.3|11568.3|11553.6|11549.6|1276
1756819800000|2025-09-02 13:30:00|11556.7|11552.7|11559.8|11555.8|11562.9|11558.9|11553.6|11549.6|3923
1756820100000|2025-09-02 13:35:00|11562.9|11558.9|11569.2|11565.2|11572.3|11568.3|11559.8|11555.8|2560
1756820400000|2025-09-02 13:40:00|11572.3|11568.3|11578.6|11574.6|11578.6|11574.6|11572.3|11568.3|1871
1756820700000|2025-09-02 13:45:00|11581.7|11577.7|11575.4|11571.4|11581.7|11577.7|11572.3|11568.3|1424
1756821000000|2025-09-02 13:50:00|11572.3|11568.3|11566.1|11562.1|11572.3|11568.3|11562.9|11558.9|2172
1756821300000|2025-09-02 13:55:00|11564.5|11560.5|11569.2|11565.2|11575.4|11571.4|11562.9|11558.9|1331
1756821600000|2025-09-02 14:00:00|11567.6|11563.6|11581.7|11577.7|11584.8|11580.8|11562.9|11558.9|2636
1756821900000|2025-09-02 14:05:00|11578.6|11574.6|11578.6|11574.6|11584.8|11580.8|11575.4|11571.4|1989
1756822200000|2025-09-02 14:10:00|11575.4|11571.4|11581.7|11577.7|11581.7|11577.7|11569.2|11565.2|1995
1756822500000|2025-09-02 14:15:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|1188
1756822800000|2025-09-02 14:20:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|1260
1756823100000|2025-09-02 14:25:00|11581.7|11577.7|11572.3|11568.3|11584.8|11580.8|11572.3|11568.3|1808
1756823400000|2025-09-02 14:30:00|11569.2|11565.2|11575.4|11571.4|11575.4|11571.4|11562.9|11558.9|1172
1756823700000|2025-09-02 14:35:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|1341
1756824000000|2025-09-02 14:40:00|11578.6|11574.6|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|931
1756824300000|2025-09-02 14:45:00|11578.6|11574.6|11569.2|11565.2|11578.6|11574.6|11569.2|11565.2|1013
1756824600000|2025-09-02 14:50:00|11567.6|11563.6|11578.6|11574.6|11578.6|11574.6|11562.9|11558.9|984
1756824900000|2025-09-02 14:55:00|11581.7|11577.7|11569.2|11565.2|11581.7|11577.7|11569.2|11565.2|1276
1756825200000|2025-09-02 15:00:00|11570.8|11566.8|11559.8|11555.8|11572.3|11568.3|11556.7|11552.7|1831
1756825500000|2025-09-02 15:05:00|11556.7|11552.7|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|622
1756825800000|2025-09-02 15:10:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|1378
1756826100000|2025-09-02 15:15:00|11550.4|11546.4|11566.1|11562.1|11566.1|11562.1|11550.4|11546.4|992
1756826400000|2025-09-02 15:20:00|11562.9|11558.9|11559.8|11555.8|11566.1|11562.1|11559.8|11555.8|335
1756826700000|2025-09-02 15:25:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|491
1756827000000|2025-09-02 15:30:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|798
1756827300000|2025-09-02 15:35:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|937
1756827600000|2025-09-02 15:40:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|298
1756827900000|2025-09-02 15:45:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|628
1756828200000|2025-09-02 15:50:00|11550.4|11546.4|11550.4|11546.4|11552|11548|11550.4|11546.4|1246
1756828500000|2025-09-02 15:55:00|11547.3|11543.3|11553.6|11549.6|11553.6|11549.6|11547.3|11543.3|261
1756828800000|2025-09-02 16:00:00|11550.4|11546.4|11547.3|11543.3|11553.6|11549.6|11547.3|11543.3|376
1756829100000|2025-09-02 16:05:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|1165
1756829400000|2025-09-02 16:10:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|1338
1756829700000|2025-09-02 16:15:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|692
1756830000000|2025-09-02 16:20:00|11550.4|11546.4|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|399
1756830300000|2025-09-02 16:25:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|713
1756830600000|2025-09-02 16:30:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|450
1756830900000|2025-09-02 16:35:00|11548.9|11544.9|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|215
1756831200000|2025-09-02 16:40:00|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|607
1756831500000|2025-09-02 16:45:00|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|1496
1756831800000|2025-09-02 16:50:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|839
1756832100000|2025-09-02 16:55:00|11547.3|11543.3|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|1235
1756832400000|2025-09-02 17:00:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|555
1756832700000|2025-09-02 17:05:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|361
1756833000000|2025-09-02 17:10:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|682
1756833300000|2025-09-02 17:15:00|11556.7|11552.7|11564.5|11560.5|11566.1|11562.1|11556.7|11552.7|1633
1756833600000|2025-09-02 17:20:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|195
1756833900000|2025-09-02 17:25:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|517
1756834200000|2025-09-02 17:30:00|11561.4|11557.4|11556.7|11552.7|11561.4|11557.4|11556.7|11552.7|727
1756834500000|2025-09-02 17:35:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|791
1756834800000|2025-09-02 17:40:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|798
1756835100000|2025-09-02 17:45:00|11547.3|11543.3|11541.1|11537.1|11547.3|11543.3|11541.1|11537.1|612
1756835400000|2025-09-02 17:50:00|||||||||122
1756835700000|2025-09-02 17:55:00|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|742
1756836000000|2025-09-02 18:00:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|668
1756836300000|2025-09-02 18:05:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|310
1756836600000|2025-09-02 18:10:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|1096
1756836900000|2025-09-02 18:15:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|495
1756837200000|2025-09-02 18:20:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|699
1756837500000|2025-09-02 18:25:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|1008
1756837800000|2025-09-02 18:30:00|11547.3|11543.3|11556.7|11552.7|11556.7|11552.7|11547.3|11543.3|861
1756838100000|2025-09-02 18:35:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|939
1756838400000|2025-09-02 18:40:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|691
1756838700000|2025-09-02 18:45:00|||||||||194
1756839000000|2025-09-02 18:50:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|2143
1756839300000|2025-09-02 18:55:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|2084
1756839600000|2025-09-02 19:00:00|11558.3|11554.3|11550.4|11546.4|11559.8|11555.8|11550.4|11546.4|1434
1756839900000|2025-09-02 19:05:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|597
1756840200000|2025-09-02 19:10:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|1190
1756840500000|2025-09-02 19:15:00|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|1175
1756840800000|2025-09-02 19:20:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|292
1756841100000|2025-09-02 19:25:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|706
1756841400000|2025-09-02 19:30:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|525
1756841700000|2025-09-02 19:35:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|1112
1756842000000|2025-09-02 19:40:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|1323
1756842300000|2025-09-02 19:45:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|458
1756842600000|2025-09-02 19:50:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|1946
1756842900000|2025-09-02 19:55:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11553.6|11549.6|3588
1756843200000|2025-09-02 20:00:00|11566.1|11562.1|11559.8|11555.8|11566.1|11562.1|11559.8|11555.8|2287
1756843500000|2025-09-02 20:05:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|963
1756843800000|2025-09-02 20:10:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11553.6|11549.6|430
1756844100000|2025-09-02 20:15:00|11562.9|11558.9|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|1919
1756844400000|2025-09-02 20:20:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|1045
1756844700000|2025-09-02 20:25:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|1561
1756845000000|2025-09-02 20:30:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|516
1756845300000|2025-09-02 20:35:00|||||||||266
1756845600000|2025-09-02 20:40:00|11562.9|11558.9|11569.2|11565.2|11572.3|11568.3|11562.9|11558.9|1897
1756845900000|2025-09-02 20:45:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|572
1756846200000|2025-09-02 20:50:00|11566.1|11562.1|11570.8|11566.8|11572.3|11568.3|11566.1|11562.1|735
1756846500000|2025-09-02 20:55:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|1032
1756850400000|2025-09-02 22:00:00|11567.6|11563.6|11569.2|11565.2|11570.8|11566.8|11567.6|11563.6|126
1756850700000|2025-09-02 22:05:00|||||||||23
1756851000000|2025-09-02 22:10:00|||||||||2
1756851300000|2025-09-02 22:15:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|78
1756851600000|2025-09-02 22:20:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|40
1756851900000|2025-09-02 22:25:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|21
1756852200000|2025-09-02 22:30:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|24
1756852800000|2025-09-02 22:40:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|12
1756853100000|2025-09-02 22:45:00|11562.9|11558.9|11567.6|11563.6|11569.2|11565.2|11562.9|11558.9|69
1756853400000|2025-09-02 22:50:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|9
1756853700000|2025-09-02 22:55:00|||||||||10
1756854000000|2025-09-02 23:00:00|||||||||2
1756854300000|2025-09-02 23:05:00|||||||||7
1756854600000|2025-09-02 23:10:00|||||||||3
1756854900000|2025-09-02 23:15:00|11561.4|11557.4|11559.8|11555.8|11561.4|11557.4|11559.8|11555.8|6
1756855200000|2025-09-02 23:20:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|176
1756855500000|2025-09-02 23:25:00|||||||||27
1756855800000|2025-09-02 23:30:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|101
1756856100000|2025-09-02 23:35:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|106
1756856400000|2025-09-02 23:40:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|11
1756856700000|2025-09-02 23:45:00|||||||||34
1756857000000|2025-09-02 23:50:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|32
1756857300000|2025-09-02 23:55:00|||||||||1
1756857600000|2025-09-03 00:00:00|11572.3|11568.3|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|119
1756857900000|2025-09-03 00:05:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|43
1756858200000|2025-09-03 00:10:00|11559.8|11555.8|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|90
1756858500000|2025-09-03 00:15:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|64
1756858800000|2025-09-03 00:20:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|60
1756859100000|2025-09-03 00:25:00|||||||||88
1756859400000|2025-09-03 00:30:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|42
1756859700000|2025-09-03 00:35:00|11555.1|11551.1|11550.4|11546.4|11556.7|11552.7|11547.3|11543.3|377
1756860000000|2025-09-03 00:40:00|11552|11548|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|109
1756860300000|2025-09-03 00:45:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|246
1756860600000|2025-09-03 00:50:00|11548.9|11544.9|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|155
1756860900000|2025-09-03 00:55:00|11548.9|11544.9|11544.2|11540.2|11550.4|11546.4|11544.2|11540.2|68
1756861200000|2025-09-03 01:00:00|11541.1|11537.1|11537.9|11533.9|11544.2|11540.2|11537.9|11533.9|210
1756861500000|2025-09-03 01:05:00|11539.5|11535.5|11544.2|11540.2|11544.2|11540.2|11537.9|11533.9|69
1756861800000|2025-09-03 01:10:00|11541.1|11537.1|11547.3|11543.3|11547.3|11543.3|11541.1|11537.1|152
1756862100000|2025-09-03 01:15:00|||||||||112
1756862400000|2025-09-03 01:20:00|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|25
1756862700000|2025-09-03 01:25:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|314
1756863000000|2025-09-03 01:30:00|11542.6|11538.6|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|328
1756863300000|2025-09-03 01:35:00|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|21
1756863600000|2025-09-03 01:40:00|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|84
1756863900000|2025-09-03 01:45:00|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|220
1756864200000|2025-09-03 01:50:00|11542.6|11538.6|11547.3|11543.3|11550.4|11546.4|11541.1|11537.1|373
1756864500000|2025-09-03 01:55:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|30
1756864800000|2025-09-03 02:00:00|||||||||25
1756865100000|2025-09-03 02:05:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|227
1756865400000|2025-09-03 02:10:00|||||||||81
1756865700000|2025-09-03 02:15:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|45
1756866000000|2025-09-03 02:20:00|11545.8|11541.8|11544.2|11540.2|11545.8|11541.8|11544.2|11540.2|66
1756866300000|2025-09-03 02:25:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|108
1756866600000|2025-09-03 02:30:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|118
1756866900000|2025-09-03 02:35:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|111
1756867200000|2025-09-03 02:40:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|51
1756867500000|2025-09-03 02:45:00|11542.6|11538.6|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|120
1756867800000|2025-09-03 02:50:00|||||||||20
1756868100000|2025-09-03 02:55:00|||||||||28
1756868400000|2025-09-03 03:00:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|220
1756868700000|2025-09-03 03:05:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|348
1756869000000|2025-09-03 03:10:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|417
1756869300000|2025-09-03 03:15:00|||||||||212
1756869600000|2025-09-03 03:20:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|86
1756869900000|2025-09-03 03:25:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|214
1756870200000|2025-09-03 03:30:00|11533.3|11529.3|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|122
1756870500000|2025-09-03 03:35:00|||||||||33
1756870800000|2025-09-03 03:40:00|11528.6|11524.6|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|178
1756871100000|2025-09-03 03:45:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|77
1756871400000|2025-09-03 03:50:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|122
1756871700000|2025-09-03 03:55:00|||||||||57
1756872000000|2025-09-03 04:00:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|441
1756872300000|2025-09-03 04:05:00|||||||||38
1756872600000|2025-09-03 04:10:00|||||||||140
1756872900000|2025-09-03 04:15:00|11530.1|11526.1|11531.7|11527.7|11531.7|11527.7|11530.1|11526.1|224
1756873200000|2025-09-03 04:20:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|96
1756873500000|2025-09-03 04:25:00|||||||||89
1756873800000|2025-09-03 04:30:00|||||||||75
1756874100000|2025-09-03 04:35:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|64
1756874400000|2025-09-03 04:40:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|85
1756874700000|2025-09-03 04:45:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|139
1756875000000|2025-09-03 04:50:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|190
1756875300000|2025-09-03 04:55:00|11522.3|11518.3|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|404
1756875600000|2025-09-03 05:00:00|11528.6|11524.6|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|217
1756875900000|2025-09-03 05:05:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|64
1756876200000|2025-09-03 05:10:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|188
1756876500000|2025-09-03 05:15:00|11523.9|11519.9|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|100
1756876800000|2025-09-03 05:20:00|||||||||117
1756877100000|2025-09-03 05:25:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|139
1756877400000|2025-09-03 05:30:00|||||||||187
1756877700000|2025-09-03 05:35:00|||||||||265
1756878000000|2025-09-03 05:40:00|||||||||56
1756878300000|2025-09-03 05:45:00|||||||||92
1756878600000|2025-09-03 05:50:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|436
1756878900000|2025-09-03 05:55:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|92
1756879200000|2025-09-03 06:00:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|287
1756879500000|2025-09-03 06:05:00|11523.9|11519.9|11522.3|11518.3|11523.9|11519.9|11519.2|11515.2|331
1756879800000|2025-09-03 06:10:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|274
1756880100000|2025-09-03 06:15:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|71
1756880400000|2025-09-03 06:20:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|291
1756880700000|2025-09-03 06:25:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|383
1756881000000|2025-09-03 06:30:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|391
1756881300000|2025-09-03 06:35:00|11533.3|11529.3|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|355
1756881600000|2025-09-03 06:40:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|274
1756881900000|2025-09-03 06:45:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|163
1756882200000|2025-09-03 06:50:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|145
1756882500000|2025-09-03 06:55:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|339
1756882800000|2025-09-03 07:00:00|11525.4|11521.4|11516.1|11512.1|11525.4|11521.4|11516.1|11512.1|509
1756883100000|2025-09-03 07:05:00|11517.6|11513.6|11512.9|11508.9|11519.2|11515.2|11511.4|11507.4|229
1756883400000|2025-09-03 07:10:00|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|393
1756883700000|2025-09-03 07:15:00|11506.7|11502.7|11500.4|11496.4|11509.8|11505.8|11500.4|11496.4|657
1756884000000|2025-09-03 07:20:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|408
1756884300000|2025-09-03 07:25:00|11503.6|11499.6|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|531
1756884600000|2025-09-03 07:30:00|11503.6|11499.6|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|567
1756884900000|2025-09-03 07:35:00|11503.6|11499.6|11509.8|11505.8|11509.8|11505.8|11503.6|11499.6|288
1756885200000|2025-09-03 07:40:00|11506.7|11502.7|11506.7|11502.7|11509.8|11505.8|11506.7|11502.7|116
1756885500000|2025-09-03 07:45:00|11509.8|11505.8|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|256
1756885800000|2025-09-03 07:50:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|213
1756886100000|2025-09-03 07:55:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|521
1756886400000|2025-09-03 08:00:00|11522.3|11518.3|11528.6|11524.6|11528.6|11524.6|11519.2|11515.2|492
1756886700000|2025-09-03 08:05:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|304
1756887000000|2025-09-03 08:10:00|11530.1|11526.1|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|364
1756887300000|2025-09-03 08:15:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|289
1756887600000|2025-09-03 08:20:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|342
1756887900000|2025-09-03 08:25:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|371
1756888200000|2025-09-03 08:30:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|776
1756888500000|2025-09-03 08:35:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|130
1756888800000|2025-09-03 08:40:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|296
1756889100000|2025-09-03 08:45:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|122
1756889400000|2025-09-03 08:50:00|11522.3|11518.3|11528.6|11524.6|11528.6|11524.6|11522.3|11518.3|422
1756889700000|2025-09-03 08:55:00|11531.7|11527.7|11530.1|11526.1|11531.7|11527.7|11528.6|11524.6|199
1756890000000|2025-09-03 09:00:00|11528.6|11524.6|11530.1|11526.1|11531.7|11527.7|11528.6|11524.6|268
1756890300000|2025-09-03 09:05:00|11528.6|11524.6|11519.2|11515.2|11531.7|11527.7|11519.2|11515.2|250
1756890600000|2025-09-03 09:10:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|211
1756890900000|2025-09-03 09:15:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|103
1756891200000|2025-09-03 09:20:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|76
1756891500000|2025-09-03 09:25:00|11523.9|11519.9|11525.4|11521.4|11525.4|11521.4|11523.9|11519.9|199
1756891800000|2025-09-03 09:30:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|232
1756892100000|2025-09-03 09:35:00|11534.8|11530.8|11544.2|11540.2|11550.4|11546.4|11534.8|11530.8|1081
1756892400000|2025-09-03 09:40:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|424
1756892700000|2025-09-03 09:45:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11544.2|11540.2|143
1756893000000|2025-09-03 09:50:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|211
1756893300000|2025-09-03 09:55:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11544.2|11540.2|248
1756893600000|2025-09-03 10:00:00|11552|11548|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|287
1756893900000|2025-09-03 10:05:00|||||||||58
1756894200000|2025-09-03 10:10:00|11553.6|11549.6|11541.1|11537.1|11553.6|11549.6|11541.1|11537.1|129
1756894500000|2025-09-03 10:15:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|109
1756894800000|2025-09-03 10:20:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|241
1756895100000|2025-09-03 10:25:00|11537.9|11533.9|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|63
1756895400000|2025-09-03 10:30:00|11544.2|11540.2|11537.9|11533.9|11544.2|11540.2|11537.9|11533.9|169
1756895700000|2025-09-03 10:35:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|137
1756896000000|2025-09-03 10:40:00|11539.5|11535.5|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|43
1756896300000|2025-09-03 10:45:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|403
1756896600000|2025-09-03 10:50:00|11541.1|11537.1|11547.3|11543.3|11547.3|11543.3|11541.1|11537.1|1056
1756896900000|2025-09-03 10:55:00|11550.4|11546.4|11544.2|11540.2|11550.4|11546.4|11544.2|11540.2|331
1756897200000|2025-09-03 11:00:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|182
1756897500000|2025-09-03 11:05:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|474
1756897800000|2025-09-03 11:10:00|11547.3|11543.3|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|221
1756898100000|2025-09-03 11:15:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11550.4|11546.4|391
1756898400000|2025-09-03 11:20:00|11553.6|11549.6|11559.8|11555.8|11562.9|11558.9|11553.6|11549.6|628
1756898700000|2025-09-03 11:25:00|11562.9|11558.9|11553.6|11549.6|11566.1|11562.1|11553.6|11549.6|241
1756899000000|2025-09-03 11:30:00|11556.7|11552.7|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|636
1756899300000|2025-09-03 11:35:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|168
1756899600000|2025-09-03 11:40:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|165
1756899900000|2025-09-03 11:45:00|11567.6|11563.6|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|484
1756900200000|2025-09-03 11:50:00|||||||||309
1756900500000|2025-09-03 11:55:00|11569.2|11565.2|11572.3|11568.3|11573.9|11569.9|11569.2|11565.2|349
1756900800000|2025-09-03 12:00:00|11575.4|11571.4|11569.2|11565.2|11575.4|11571.4|11566.1|11562.1|642
1756901100000|2025-09-03 12:05:00|11572.3|11568.3|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|614
1756901400000|2025-09-03 12:10:00|11572.3|11568.3|11578.6|11574.6|11581.7|11577.7|11572.3|11568.3|1375
1756901700000|2025-09-03 12:15:00|11581.7|11577.7|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|925
1756902000000|2025-09-03 12:20:00|11572.3|11568.3|11566.1|11562.1|11575.4|11571.4|11566.1|11562.1|1302
1756902300000|2025-09-03 12:25:00|11562.9|11558.9|11559.8|11555.8|11569.2|11565.2|11559.8|11555.8|643
1756902600000|2025-09-03 12:30:00|11556.7|11552.7|11566.1|11562.1|11569.2|11565.2|11556.7|11552.7|1040
1756902900000|2025-09-03 12:35:00|11562.9|11558.9|11575.4|11571.4|11575.4|11571.4|11562.9|11558.9|1570
1756903200000|2025-09-03 12:40:00|11572.3|11568.3|11566.1|11562.1|11572.3|11568.3|11562.9|11558.9|1367
1756903500000|2025-09-03 12:45:00|11562.9|11558.9|11556.7|11552.7|11569.2|11565.2|11556.7|11552.7|734
1756903800000|2025-09-03 12:50:00|11559.8|11555.8|11562.9|11558.9|11566.1|11562.1|11553.6|11549.6|1017
1756904100000|2025-09-03 12:55:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11559.8|11555.8|954
1756904400000|2025-09-03 13:00:00|11569.2|11565.2|11566.1|11562.1|11575.4|11571.4|11562.9|11558.9|1313
1756904700000|2025-09-03 13:05:00|11569.2|11565.2|11570.8|11566.8|11572.3|11568.3|11562.9|11558.9|570
1756905000000|2025-09-03 13:10:00|11572.3|11568.3|11587.9|11583.9|11587.9|11583.9|11569.2|11565.2|1293
1756905300000|2025-09-03 13:15:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11584.8|11580.8|1447
1756905600000|2025-09-03 13:20:00|11594.2|11590.2|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|1958
1756905900000|2025-09-03 13:25:00|11592.6|11588.6|11597.3|11593.3|11603.6|11599.6|11591.1|11587.1|1882
1756906200000|2025-09-03 13:30:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|1838
1756906500000|2025-09-03 13:35:00|11600.4|11596.4|11606.7|11602.7|11609.8|11605.8|11597.3|11593.3|1113
1756906800000|2025-09-03 13:40:00|11609.8|11605.8|11600.4|11596.4|11609.8|11605.8|11597.3|11593.3|1833
1756907100000|2025-09-03 13:45:00|11603.6|11599.6|11616.1|11612.1|11616.1|11612.1|11600.4|11596.4|1130
1756907400000|2025-09-03 13:50:00|11619.2|11615.2|11622.3|11618.3|11625.4|11621.4|11616.1|11612.1|1514
1756907700000|2025-09-03 13:55:00|11625.4|11621.4|11627|11623|11631.7|11627.7|11622.3|11618.3|1994
1756908000000|2025-09-03 14:00:00|11628.6|11624.6|11653.6|11649.6|11659.8|11655.8|11627|11623|4924
1756908300000|2025-09-03 14:05:00|11656.7|11652.7|11666.1|11662.1|11669.2|11665.2|11653.6|11649.6|4219
1756908600000|2025-09-03 14:10:00|11669.2|11665.2|11669.2|11665.2|11675.4|11671.4|11666.1|11662.1|3033
1756908900000|2025-09-03 14:15:00|11670.8|11666.8|11678.6|11674.6|11681.7|11677.7|11669.2|11665.2|2309
1756909200000|2025-09-03 14:20:00|11681.7|11677.7|11672.3|11668.3|11684.8|11680.8|11669.2|11665.2|3219
1756909500000|2025-09-03 14:25:00|11669.2|11665.2|11662.9|11658.9|11675.4|11671.4|11662.9|11658.9|2080
1756909800000|2025-09-03 14:30:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|2193
1756910100000|2025-09-03 14:35:00|11675.4|11671.4|11694.2|11690.2|11694.2|11690.2|11675.4|11671.4|4022
1756910400000|2025-09-03 14:40:00|11691.1|11687.1|11684.8|11680.8|11694.2|11690.2|11684.8|11680.8|2916
1756910700000|2025-09-03 14:45:00|11681.7|11677.7|11684.8|11680.8|11687.9|11683.9|11678.6|11674.6|1717
1756911000000|2025-09-03 14:50:00|11681.7|11677.7|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|1364
1756911300000|2025-09-03 14:55:00|11672.3|11668.3|11662.9|11658.9|11672.3|11668.3|11659.8|11655.8|1505
1756911600000|2025-09-03 15:00:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11656.7|11652.7|1517
1756911900000|2025-09-03 15:05:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|331
1756912200000|2025-09-03 15:10:00|11666.1|11662.1|11666.1|11662.1|11675.4|11671.4|11666.1|11662.1|1024
1756912500000|2025-09-03 15:15:00|11662.9|11658.9|11672.3|11668.3|11672.3|11668.3|11662.9|11658.9|637
1756912800000|2025-09-03 15:20:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|490
1756913100000|2025-09-03 15:25:00|11677|11673|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|1013
1756913400000|2025-09-03 15:30:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|419
1756913700000|2025-09-03 15:35:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|1059
1756914000000|2025-09-03 15:40:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|729
1756914300000|2025-09-03 15:45:00|11681.7|11677.7|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|846
1756914600000|2025-09-03 15:50:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|311
1756914900000|2025-09-03 15:55:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|924
1756915200000|2025-09-03 16:00:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|1190
1756915500000|2025-09-03 16:05:00|11691.1|11687.1|11697.3|11693.3|11697.3|11693.3|11687.9|11683.9|1295
1756915800000|2025-09-03 16:10:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11691.1|11687.1|1434
1756916100000|2025-09-03 16:15:00|11700.4|11696.4|11700.4|11696.4|11706.7|11702.7|11697.3|11693.3|3249
1756916400000|2025-09-03 16:20:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|1076
1756916700000|2025-09-03 16:25:00|11695.8|11691.8|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|777
1756917000000|2025-09-03 16:30:00|11695.8|11691.8|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|557
1756917300000|2025-09-03 16:35:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|490
1756917600000|2025-09-03 16:40:00|11703.6|11699.6|11694.2|11690.2|11703.6|11699.6|11694.2|11690.2|1421
1756917900000|2025-09-03 16:45:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|1098
1756918200000|2025-09-03 16:50:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|508
1756918500000|2025-09-03 16:55:00|11700.4|11696.4|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|186
1756918800000|2025-09-03 17:00:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|599
1756919100000|2025-09-03 17:05:00|11706.7|11702.7|11712.9|11708.9|11716.1|11712.1|11706.7|11702.7|2273
1756919400000|2025-09-03 17:10:00|11709.8|11705.8|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|331
1756919700000|2025-09-03 17:15:00|11706.7|11702.7|11712.9|11708.9|11712.9|11708.9|11703.6|11699.6|1299
1756920000000|2025-09-03 17:20:00|11716.1|11712.1|11706.7|11702.7|11716.1|11712.1|11706.7|11702.7|919
1756920300000|2025-09-03 17:25:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|481
1756920600000|2025-09-03 17:30:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|107
1756920900000|2025-09-03 17:35:00|11709.8|11705.8|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|929
1756921200000|2025-09-03 17:40:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|710
1756921500000|2025-09-03 17:45:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|652
1756921800000|2025-09-03 17:50:00|11700.4|11696.4|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|653
1756922100000|2025-09-03 17:55:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|908
1756922400000|2025-09-03 18:00:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|827
1756922700000|2025-09-03 18:05:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|593
1756923000000|2025-09-03 18:10:00|||||||||417
1756923300000|2025-09-03 18:15:00|||||||||635
1756923600000|2025-09-03 18:20:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|1499
1756923900000|2025-09-03 18:25:00|11703.6|11699.6|11709.8|11705.8|11709.8|11705.8|11700.4|11696.4|1041
1756924200000|2025-09-03 18:30:00|11706.7|11702.7|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|1897
1756924500000|2025-09-03 18:35:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|1405
1756924800000|2025-09-03 18:40:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|1019
1756925100000|2025-09-03 18:45:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|720
1756925400000|2025-09-03 18:50:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|520
1756925700000|2025-09-03 18:55:00|11712.9|11708.9|11706.7|11702.7|11712.9|11708.9|11706.7|11702.7|2162
1756926000000|2025-09-03 19:00:00|11703.6|11699.6|11697.3|11693.3|11706.7|11702.7|11697.3|11693.3|1804
1756926300000|2025-09-03 19:05:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|1209
1756926600000|2025-09-03 19:10:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|717
1756926900000|2025-09-03 19:15:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|279
1756927200000|2025-09-03 19:20:00|||||||||105
1756927500000|2025-09-03 19:25:00|||||||||162
1756927800000|2025-09-03 19:30:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|410
1756928100000|2025-09-03 19:35:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|466
1756928400000|2025-09-03 19:40:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|453
1756928700000|2025-09-03 19:45:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|481
1756929000000|2025-09-03 19:50:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|364
1756929300000|2025-09-03 19:55:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11684.8|11680.8|2477
1756929600000|2025-09-03 20:00:00|11691.1|11687.1|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|3426
1756929900000|2025-09-03 20:05:00|||||||||146
1756930200000|2025-09-03 20:10:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|1029
1756930500000|2025-09-03 20:15:00|||||||||208
1756930800000|2025-09-03 20:20:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|765
1756931100000|2025-09-03 20:25:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|758
1756931400000|2025-09-03 20:30:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|414
1756931700000|2025-09-03 20:35:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|291
1756932000000|2025-09-03 20:40:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|391
1756932300000|2025-09-03 20:45:00|||||||||299
1756932600000|2025-09-03 20:50:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|647
1756932900000|2025-09-03 20:55:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|850
1756936800000|2025-09-03 22:00:00|11692.6|11688.6|11695.8|11691.8|11697.3|11693.3|11691.1|11687.1|124
1756937100000|2025-09-03 22:05:00|11694.2|11690.2|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|58
1756937400000|2025-09-03 22:10:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|36
1756937700000|2025-09-03 22:15:00|||||||||2
1756938000000|2025-09-03 22:20:00|||||||||19
1756938300000|2025-09-03 22:25:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|61
1756938600000|2025-09-03 22:30:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11692.6|11688.6|41
1756938900000|2025-09-03 22:35:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|37
1756939200000|2025-09-03 22:40:00|||||||||1
1756939500000|2025-09-03 22:45:00|||||||||43
1756939800000|2025-09-03 22:50:00|||||||||2
1756940100000|2025-09-03 22:55:00|||||||||12
1756940400000|2025-09-03 23:00:00|||||||||1
1756940700000|2025-09-03 23:05:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|144
1756941000000|2025-09-03 23:10:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|92
1756941300000|2025-09-03 23:15:00|||||||||69
1756941600000|2025-09-03 23:20:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|104
1756941900000|2025-09-03 23:25:00|||||||||28
1756942200000|2025-09-03 23:30:00|||||||||26
1756942500000|2025-09-03 23:35:00|||||||||66
1756942800000|2025-09-03 23:40:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|149
1756943100000|2025-09-03 23:45:00|11706.7|11702.7|11700.4|11696.4|11706.7|11702.7|11700.4|11696.4|368
1756943400000|2025-09-03 23:50:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|14
1756943700000|2025-09-03 23:55:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|142
1756944000000|2025-09-04 00:00:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|441
1756944300000|2025-09-04 00:05:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|292
1756944600000|2025-09-04 00:10:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|395
1756944900000|2025-09-04 00:15:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|202
1756945200000|2025-09-04 00:20:00|||||||||10
1756945500000|2025-09-04 00:25:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|183
1756945800000|2025-09-04 00:30:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|112
1756946100000|2025-09-04 00:35:00|11698.9|11694.9|11697.3|11693.3|11698.9|11694.9|11697.3|11693.3|61
1756946400000|2025-09-04 00:40:00|||||||||5
1756946700000|2025-09-04 00:45:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|134
1756947000000|2025-09-04 00:50:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|286
1756947300000|2025-09-04 00:55:00|11708.3|11704.3|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|166
1756947600000|2025-09-04 01:00:00|11706.7|11702.7|11700.4|11696.4|11709.8|11705.8|11700.4|11696.4|215
1756947900000|2025-09-04 01:05:00|||||||||47
1756948200000|2025-09-04 01:10:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|183
1756948500000|2025-09-04 01:15:00|||||||||33
1756948800000|2025-09-04 01:20:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|49
1756949100000|2025-09-04 01:25:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|197
1756949400000|2025-09-04 01:30:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|73
1756949700000|2025-09-04 01:35:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|132
1756950000000|2025-09-04 01:40:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11695.8|11691.8|94
1756950300000|2025-09-04 01:45:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|94
1756950600000|2025-09-04 01:50:00|||||||||20
1756950900000|2025-09-04 01:55:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|353
1756951200000|2025-09-04 02:00:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|8
1756951500000|2025-09-04 02:05:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|96
1756951800000|2025-09-04 02:10:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|142
1756952100000|2025-09-04 02:15:00|||||||||38
1756952400000|2025-09-04 02:20:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|375
1756952700000|2025-09-04 02:25:00|||||||||14
1756953000000|2025-09-04 02:30:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|311
1756953300000|2025-09-04 02:35:00|11683.3|11679.3|11681.7|11677.7|11683.3|11679.3|11681.7|11677.7|143
1756953600000|2025-09-04 02:40:00|||||||||35
1756953900000|2025-09-04 02:45:00|||||||||64
1756954200000|2025-09-04 02:50:00|11678.6|11674.6|11675.4|11671.4|11680.1|11676.1|11675.4|11671.4|166
1756954500000|2025-09-04 02:55:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|113
1756954800000|2025-09-04 03:00:00|||||||||39
1756955100000|2025-09-04 03:05:00|||||||||18
1756955400000|2025-09-04 03:10:00|||||||||49
1756955700000|2025-09-04 03:15:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|53
1756956000000|2025-09-04 03:20:00|||||||||237
1756956300000|2025-09-04 03:25:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|163
1756956600000|2025-09-04 03:30:00|||||||||16
1756956900000|2025-09-04 03:35:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|148
1756957200000|2025-09-04 03:40:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|93
1756957500000|2025-09-04 03:45:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|159
1756957800000|2025-09-04 03:50:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|155
1756958100000|2025-09-04 03:55:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|246
1756958400000|2025-09-04 04:00:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|189
1756958700000|2025-09-04 04:05:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|58
1756959000000|2025-09-04 04:10:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11689.5|11685.5|80
1756959300000|2025-09-04 04:15:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|18
1756959600000|2025-09-04 04:20:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|64
1756959900000|2025-09-04 04:25:00|||||||||60
1756960200000|2025-09-04 04:30:00|||||||||22
1756960500000|2025-09-04 04:35:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|116
1756960800000|2025-09-04 04:40:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|43
1756961100000|2025-09-04 04:45:00|||||||||21
1756961400000|2025-09-04 04:50:00|||||||||30
1756961700000|2025-09-04 04:55:00|||||||||20
1756962300000|2025-09-04 05:05:00|||||||||8
1756962600000|2025-09-04 05:10:00|||||||||29
1756962900000|2025-09-04 05:15:00|||||||||8
1756963200000|2025-09-04 05:20:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|130
1756963500000|2025-09-04 05:25:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|32
1756963800000|2025-09-04 05:30:00|||||||||15
1756964100000|2025-09-04 05:35:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|53
1756964400000|2025-09-04 05:40:00|||||||||5
1756964700000|2025-09-04 05:45:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|116
1756965000000|2025-09-04 05:50:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|27
1756965300000|2025-09-04 05:55:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|265
1756965600000|2025-09-04 06:00:00|11697.3|11693.3|11703.6|11699.6|11711.4|11707.4|11697.3|11693.3|464
1756965900000|2025-09-04 06:05:00|11705.1|11701.1|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|58
1756966200000|2025-09-04 06:10:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|169
1756966500000|2025-09-04 06:15:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|105
1756966800000|2025-09-04 06:20:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|240
1756967100000|2025-09-04 06:25:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|346
1756967400000|2025-09-04 06:30:00|11706.7|11702.7|11709.8|11705.8|11712.9|11708.9|11700.4|11696.4|450
1756967700000|2025-09-04 06:35:00|11708.3|11704.3|11706.7|11702.7|11708.3|11704.3|11703.6|11699.6|195
1756968000000|2025-09-04 06:40:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|72
1756968300000|2025-09-04 06:45:00|11697.3|11693.3|11706.7|11702.7|11706.7|11702.7|11697.3|11693.3|435
1756968600000|2025-09-04 06:50:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|291
1756968900000|2025-09-04 06:55:00|11697.3|11693.3|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|171
1756969200000|2025-09-04 07:00:00|11700.4|11696.4|11694.2|11690.2|11706.7|11702.7|11691.1|11687.1|699
1756969500000|2025-09-04 07:05:00|11697.3|11693.3|11694.2|11690.2|11703.6|11699.6|11694.2|11690.2|622
1756969800000|2025-09-04 07:10:00|11691.1|11687.1|11691.1|11687.1|11700.4|11696.4|11687.9|11683.9|373
1756970100000|2025-09-04 07:15:00|11687.9|11683.9|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|183
1756970400000|2025-09-04 07:20:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|168
1756970700000|2025-09-04 07:25:00|11703.6|11699.6|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|167
1756971000000|2025-09-04 07:30:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|241
1756971300000|2025-09-04 07:35:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|317
1756971600000|2025-09-04 07:40:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|363
1756971900000|2025-09-04 07:45:00|11714.5|11710.5|11706.7|11702.7|11716.1|11712.1|11706.7|11702.7|309
1756972200000|2025-09-04 07:50:00|11703.6|11699.6|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|201
1756972500000|2025-09-04 07:55:00|11706.7|11702.7|11709.8|11705.8|11716.1|11712.1|11706.7|11702.7|247
1756972800000|2025-09-04 08:00:00|11706.7|11702.7|11716.1|11712.1|11716.1|11712.1|11706.7|11702.7|436
1756973100000|2025-09-04 08:05:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|216
1756973400000|2025-09-04 08:10:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|331
1756973700000|2025-09-04 08:15:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|233
1756974000000|2025-09-04 08:20:00|11717.6|11713.6|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|234
1756974300000|2025-09-04 08:25:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|141
1756974600000|2025-09-04 08:30:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|152
1756974900000|2025-09-04 08:35:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|294
1756975200000|2025-09-04 08:40:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|140
1756975500000|2025-09-04 08:45:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11712.9|11708.9|238
1756975800000|2025-09-04 08:50:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|86
1756976100000|2025-09-04 08:55:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|254
1756976400000|2025-09-04 09:00:00|11717.6|11713.6|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|600
1756976700000|2025-09-04 09:05:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|241
1756977000000|2025-09-04 09:10:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|434
1756977300000|2025-09-04 09:15:00|11723.9|11719.9|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|379
1756977600000|2025-09-04 09:20:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|157
1756977900000|2025-09-04 09:25:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|335
1756978200000|2025-09-04 09:30:00|11725.4|11721.4|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|478
1756978500000|2025-09-04 09:35:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|216
1756978800000|2025-09-04 09:40:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|119
1756979100000|2025-09-04 09:45:00|11730.1|11726.1|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|245
1756979400000|2025-09-04 09:50:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|294
1756979700000|2025-09-04 09:55:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|253
1756980000000|2025-09-04 10:00:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|402
1756980300000|2025-09-04 10:05:00|||||||||74
1756980600000|2025-09-04 10:10:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|279
1756980900000|2025-09-04 10:15:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|326
1756981200000|2025-09-04 10:20:00|11733.3|11729.3|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|93
1756981500000|2025-09-04 10:25:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|75
1756981800000|2025-09-04 10:30:00|||||||||82
1756982100000|2025-09-04 10:35:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|254
1756982400000|2025-09-04 10:40:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|161
1756982700000|2025-09-04 10:45:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|184
1756983000000|2025-09-04 10:50:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|176
1756983300000|2025-09-04 10:55:00|11737.9|11733.9|11731.7|11727.7|11741.1|11737.1|11731.7|11727.7|782
1756983600000|2025-09-04 11:00:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|411
1756983900000|2025-09-04 11:05:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|404
1756984200000|2025-09-04 11:10:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|696
1756984500000|2025-09-04 11:15:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|220
1756984800000|2025-09-04 11:20:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|761
1756985100000|2025-09-04 11:25:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|281
1756985400000|2025-09-04 11:30:00|11736.4|11732.4|11734.8|11730.8|11741.1|11737.1|11731.7|11727.7|528
1756985700000|2025-09-04 11:35:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|297
1756986000000|2025-09-04 11:40:00|11737.9|11733.9|11739.5|11735.5|11741.1|11737.1|11734.8|11730.8|245
1756986300000|2025-09-04 11:45:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|539
1756986600000|2025-09-04 11:50:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|557
1756986900000|2025-09-04 11:55:00|11741.1|11737.1|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|253
1756987200000|2025-09-04 12:00:00|11748.9|11744.9|11762.9|11758.9|11762.9|11758.9|11748.9|11744.9|1826
1756987500000|2025-09-04 12:05:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11753.6|11749.6|2370
1756987800000|2025-09-04 12:10:00|11759.8|11755.8|11761.4|11757.4|11766.1|11762.1|11759.8|11755.8|2423
1756988100000|2025-09-04 12:15:00|11759.8|11755.8|11756.7|11752.7|11784.8|11780.8|11747.3|11743.3|2998
1756988400000|2025-09-04 12:20:00|11759.8|11755.8|11753.6|11749.6|11759.8|11755.8|11747.3|11743.3|1483
1756988700000|2025-09-04 12:25:00|11756.7|11752.7|11750.4|11746.4|11756.7|11752.7|11748.9|11744.9|993
1756989000000|2025-09-04 12:30:00|11761.4|11757.4|11756.7|11752.7|11769.2|11765.2|11741.1|11737.1|2391
1756989300000|2025-09-04 12:35:00|11753.6|11749.6|11759.8|11755.8|11762.9|11758.9|11753.6|11749.6|1402
1756989600000|2025-09-04 12:40:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11753.6|11749.6|933
1756989900000|2025-09-04 12:45:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|568
1756990200000|2025-09-04 12:50:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|753
1756990500000|2025-09-04 12:55:00|11752|11748|11753.6|11749.6|11756.7|11752.7|11747.3|11743.3|851
1756990800000|2025-09-04 13:00:00|11750.4|11746.4|11753.6|11749.6|11762.9|11758.9|11750.4|11746.4|811
1756991100000|2025-09-04 13:05:00|11750.4|11746.4|11756.7|11752.7|11756.7|11752.7|11750.4|11746.4|914
1756991400000|2025-09-04 13:10:00|11759.8|11755.8|11766.1|11762.1|11772.3|11768.3|11753.6|11749.6|1188
1756991700000|2025-09-04 13:15:00|11762.9|11758.9|11744.2|11740.2|11766.1|11762.1|11744.2|11740.2|1959
1756992000000|2025-09-04 13:20:00|11747.3|11743.3|11741.1|11737.1|11750.4|11746.4|11741.1|11737.1|819
1756992300000|2025-09-04 13:25:00|11737.9|11733.9|11747.3|11743.3|11747.3|11743.3|11737.9|11733.9|788
1756992600000|2025-09-04 13:30:00|11744.2|11740.2|11731.7|11727.7|11747.3|11743.3|11728.6|11724.6|1992
1756992900000|2025-09-04 13:35:00|11728.6|11724.6|11737.9|11733.9|11741.1|11737.1|11728.6|11724.6|1166
1756993200000|2025-09-04 13:40:00|11741.1|11737.1|11747.3|11743.3|11747.3|11743.3|11737.9|11733.9|1472
1756993500000|2025-09-04 13:45:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|1342
1756993800000|2025-09-04 13:50:00|11753.6|11749.6|11747.3|11743.3|11753.6|11749.6|11744.2|11740.2|1384
1756994100000|2025-09-04 13:55:00|11744.2|11740.2|11747.3|11743.3|11750.4|11746.4|11741.1|11737.1|829
1756994400000|2025-09-04 14:00:00|11725.4|11721.4|11719.2|11715.2|11747.3|11743.3|11719.2|11715.2|3001
1756994700000|2025-09-04 14:05:00|11722.3|11718.3|11719.2|11715.2|11725.4|11721.4|11712.9|11708.9|2041
1756995000000|2025-09-04 14:10:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11719.2|11715.2|1241
1756995300000|2025-09-04 14:15:00|11722.3|11718.3|11731.7|11727.7|11731.7|11727.7|11716.1|11712.1|1532
1756995600000|2025-09-04 14:20:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11722.3|11718.3|859
1756995900000|2025-09-04 14:25:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|726
1756996200000|2025-09-04 14:30:00|11722.3|11718.3|11706.7|11702.7|11725.4|11721.4|11706.7|11702.7|1625
1756996500000|2025-09-04 14:35:00|11703.6|11699.6|11694.2|11690.2|11703.6|11699.6|11694.2|11690.2|1505
1756996800000|2025-09-04 14:40:00|11697.3|11693.3|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|1474
1756997100000|2025-09-04 14:45:00|11694.2|11690.2|11706.7|11702.7|11706.7|11702.7|11694.2|11690.2|1943
1756997400000|2025-09-04 14:50:00|11709.8|11705.8|11697.3|11693.3|11709.8|11705.8|11697.3|11693.3|1295
1756997700000|2025-09-04 14:55:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|700
1756998000000|2025-09-04 15:00:00|11697.3|11693.3|11691.1|11687.1|11700.4|11696.4|11684.8|11680.8|1167
1756998300000|2025-09-04 15:05:00|11687.9|11683.9|11703.6|11699.6|11706.7|11702.7|11687.9|11683.9|1243
1756998600000|2025-09-04 15:10:00|11706.7|11702.7|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|505
1756998900000|2025-09-04 15:15:00|11706.7|11702.7|11697.3|11693.3|11706.7|11702.7|11694.2|11690.2|2054
1756999200000|2025-09-04 15:20:00|11700.4|11696.4|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|1860
1756999500000|2025-09-04 15:25:00|11706.7|11702.7|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|970
1756999800000|2025-09-04 15:30:00|11711.4|11707.4|11712.9|11708.9|11719.2|11715.2|11706.7|11702.7|969
1757000100000|2025-09-04 15:35:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|755
1757000400000|2025-09-04 15:40:00|11712.9|11708.9|11722.3|11718.3|11722.3|11718.3|11712.9|11708.9|1503
1757000700000|2025-09-04 15:45:00|11719.2|11715.2|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|1015
1757001000000|2025-09-04 15:50:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|451
1757001300000|2025-09-04 15:55:00|11725.4|11721.4|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|818
1757001600000|2025-09-04 16:00:00|11728.6|11724.6|11737.9|11733.9|11737.9|11733.9|11728.6|11724.6|1085
1757001900000|2025-09-04 16:05:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11731.7|11727.7|1159
1757002200000|2025-09-04 16:10:00|11734.8|11730.8|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|926
1757002500000|2025-09-04 16:15:00|11742.6|11738.6|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|861
1757002800000|2025-09-04 16:20:00|11747.3|11743.3|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|429
1757003100000|2025-09-04 16:25:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|871
1757003400000|2025-09-04 16:30:00|11742.6|11738.6|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|758
1757003700000|2025-09-04 16:35:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|1136
1757004000000|2025-09-04 16:40:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|593
1757004300000|2025-09-04 16:45:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|758
1757004600000|2025-09-04 16:50:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|252
1757004900000|2025-09-04 16:55:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|406
1757005200000|2025-09-04 17:00:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|389
1757005500000|2025-09-04 17:05:00|11744.2|11740.2|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|303
1757005800000|2025-09-04 17:10:00|||||||||164
1757006100000|2025-09-04 17:15:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|186
1757006400000|2025-09-04 17:20:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|682
1757006700000|2025-09-04 17:25:00|||||||||291
1757007000000|2025-09-04 17:30:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|84
1757007300000|2025-09-04 17:35:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|275
1757007600000|2025-09-04 17:40:00|||||||||168
1757007900000|2025-09-04 17:45:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|262
1757008200000|2025-09-04 17:50:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|117
1757008500000|2025-09-04 17:55:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|337
1757008800000|2025-09-04 18:00:00|11737.9|11733.9|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|1094
1757009100000|2025-09-04 18:05:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|564
1757009400000|2025-09-04 18:10:00|11725.4|11721.4|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|268
1757009700000|2025-09-04 18:15:00|11734.8|11730.8|11744.2|11740.2|11744.2|11740.2|11731.7|11727.7|413
1757010000000|2025-09-04 18:20:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|544
1757010300000|2025-09-04 18:25:00|11737.9|11733.9|11731.7|11727.7|11741.1|11737.1|11731.7|11727.7|576
1757010600000|2025-09-04 18:30:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|474
1757010900000|2025-09-04 18:35:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|391
1757011200000|2025-09-04 18:40:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|523
1757011500000|2025-09-04 18:45:00|11731.7|11727.7|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|454
1757011800000|2025-09-04 18:50:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|143
1757012100000|2025-09-04 18:55:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|2138
1757012400000|2025-09-04 19:00:00|11747.3|11743.3|11756.7|11752.7|11756.7|11752.7|11747.3|11743.3|2801
1757012700000|2025-09-04 19:05:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|574
1757013000000|2025-09-04 19:10:00|||||||||700
1757013300000|2025-09-04 19:15:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|270
1757013600000|2025-09-04 19:20:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|1474
1757013900000|2025-09-04 19:25:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|1610
1757014200000|2025-09-04 19:30:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|940
1757014500000|2025-09-04 19:35:00|11764.5|11760.5|11766.1|11762.1|11766.1|11762.1|11764.5|11760.5|369
1757014800000|2025-09-04 19:40:00|||||||||402
1757015100000|2025-09-04 19:45:00|||||||||340
1757015400000|2025-09-04 19:50:00|11769.2|11765.2|11766.1|11762.1|11772.3|11768.3|11766.1|11762.1|952
1757015700000|2025-09-04 19:55:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|2886
1757016000000|2025-09-04 20:00:00|11766.1|11762.1|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|2584
1757016300000|2025-09-04 20:05:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|465
1757016600000|2025-09-04 20:10:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|682
1757016900000|2025-09-04 20:15:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|888
1757017200000|2025-09-04 20:20:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|2130
1757017500000|2025-09-04 20:25:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|2077
1757017800000|2025-09-04 20:30:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|1112
1757018100000|2025-09-04 20:35:00|11781.7|11777.7|11791.1|11787.1|11791.1|11787.1|11781.7|11777.7|1744
1757018400000|2025-09-04 20:40:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|1133
1757018700000|2025-09-04 20:45:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|286
1757019000000|2025-09-04 20:50:00|||||||||611
1757019300000|2025-09-04 20:55:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11775.4|11771.4|1348
1757023200000|2025-09-04 22:00:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|88
1757023500000|2025-09-04 22:05:00|11777|11773|11778.6|11774.6|11778.6|11774.6|11777|11773|83
1757023800000|2025-09-04 22:10:00|11777|11773|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|98
1757024100000|2025-09-04 22:15:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|72
1757024400000|2025-09-04 22:20:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|162
1757024700000|2025-09-04 22:25:00|||||||||5
1757025000000|2025-09-04 22:30:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|32
1757025300000|2025-09-04 22:35:00|||||||||13
1757025600000|2025-09-04 22:40:00|||||||||20
1757025900000|2025-09-04 22:45:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|10
1757026200000|2025-09-04 22:50:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|13
1757026500000|2025-09-04 22:55:00|11783.3|11779.3|11784.8|11780.8|11784.8|11780.8|11783.3|11779.3|121
1757026800000|2025-09-04 23:00:00|||||||||2
1757027100000|2025-09-04 23:05:00|||||||||50
1757027400000|2025-09-04 23:10:00|||||||||11
1757027700000|2025-09-04 23:15:00|||||||||35
1757028000000|2025-09-04 23:20:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|161
1757028300000|2025-09-04 23:25:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|322
1757028600000|2025-09-04 23:30:00|11792.6|11788.6|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|105
1757028900000|2025-09-04 23:35:00|11792.6|11788.6|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|109
1757029200000|2025-09-04 23:40:00|||||||||52
1757029500000|2025-09-04 23:45:00|||||||||15
1757029800000|2025-09-04 23:50:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|321
1757030100000|2025-09-04 23:55:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|252
1757030400000|2025-09-05 00:00:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|175
1757030700000|2025-09-05 00:05:00|||||||||87
1757031000000|2025-09-05 00:10:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|82
1757031300000|2025-09-05 00:15:00|11797.3|11793.3|11791.1|11787.1|11797.3|11793.3|11791.1|11787.1|264
1757031600000|2025-09-05 00:20:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|88
1757031900000|2025-09-05 00:25:00|||||||||208
1757032200000|2025-09-05 00:30:00|11792.6|11788.6|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|72
1757032500000|2025-09-05 00:35:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|68
1757032800000|2025-09-05 00:40:00|||||||||25
1757033100000|2025-09-05 00:45:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|58
1757033400000|2025-09-05 00:50:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|87
1757033700000|2025-09-05 00:55:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11789.5|11785.5|263
1757034000000|2025-09-05 01:00:00|11787.9|11783.9|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|311
1757034300000|2025-09-05 01:05:00|11791.1|11787.1|11800.4|11796.4|11800.4|11796.4|11787.9|11783.9|598
1757034600000|2025-09-05 01:10:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|245
1757034900000|2025-09-05 01:15:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|179
1757035200000|2025-09-05 01:20:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|240
1757035500000|2025-09-05 01:25:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|146
1757035800000|2025-09-05 01:30:00|||||||||105
1757036100000|2025-09-05 01:35:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|318
1757036400000|2025-09-05 01:40:00|||||||||62
1757036700000|2025-09-05 01:45:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|249
1757037000000|2025-09-05 01:50:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|347
1757037300000|2025-09-05 01:55:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|91
1757037600000|2025-09-05 02:00:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|241
1757037900000|2025-09-05 02:05:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|243
1757038200000|2025-09-05 02:10:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|124
1757038500000|2025-09-05 02:15:00|||||||||11
1757038800000|2025-09-05 02:20:00|||||||||113
1757039100000|2025-09-05 02:25:00|||||||||21
1757039400000|2025-09-05 02:30:00|11794.2|11790.2|11795.8|11791.8|11797.3|11793.3|11794.2|11790.2|434
1757039700000|2025-09-05 02:35:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|530
1757040000000|2025-09-05 02:40:00|||||||||20
1757040300000|2025-09-05 02:45:00|||||||||147
1757040600000|2025-09-05 02:50:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|140
1757040900000|2025-09-05 02:55:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|146
1757041200000|2025-09-05 03:00:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|136
1757041500000|2025-09-05 03:05:00|||||||||33
1757041800000|2025-09-05 03:10:00|||||||||62
1757042100000|2025-09-05 03:15:00|11795.8|11791.8|11794.2|11790.2|11795.8|11791.8|11794.2|11790.2|61
1757042400000|2025-09-05 03:20:00|||||||||16
1757042700000|2025-09-05 03:25:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|155
1757043000000|2025-09-05 03:30:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|556
1757043300000|2025-09-05 03:35:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|209
1757043600000|2025-09-05 03:40:00|11798.9|11794.9|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|400
1757043900000|2025-09-05 03:45:00|||||||||173
1757044200000|2025-09-05 03:50:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|159
1757044500000|2025-09-05 03:55:00|||||||||33
1757044800000|2025-09-05 04:00:00|11800.4|11796.4|11806.7|11802.7|11809.8|11805.8|11800.4|11796.4|783
1757045100000|2025-09-05 04:05:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11797.3|11793.3|402
1757045400000|2025-09-05 04:10:00|||||||||171
1757045700000|2025-09-05 04:15:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|197
1757046000000|2025-09-05 04:20:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|194
1757046300000|2025-09-05 04:25:00|||||||||30
1757046600000|2025-09-05 04:30:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|27
1757046900000|2025-09-05 04:35:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|82
1757047200000|2025-09-05 04:40:00|||||||||16
1757047500000|2025-09-05 04:45:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|75
1757047800000|2025-09-05 04:50:00|||||||||8
1757048100000|2025-09-05 04:55:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|228
1757048400000|2025-09-05 05:00:00|||||||||29
1757048700000|2025-09-05 05:05:00|||||||||7
1757049000000|2025-09-05 05:10:00|||||||||20
1757049300000|2025-09-05 05:15:00|||||||||172
1757049600000|2025-09-05 05:20:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|178
1757049900000|2025-09-05 05:25:00|||||||||120
1757050200000|2025-09-05 05:30:00|||||||||71
1757050500000|2025-09-05 05:35:00|||||||||10
1757050800000|2025-09-05 05:40:00|||||||||45
1757051100000|2025-09-05 05:45:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|23
1757051400000|2025-09-05 05:50:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|277
1757051700000|2025-09-05 05:55:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|135
1757052000000|2025-09-05 06:00:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|342
1757052300000|2025-09-05 06:05:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|155
1757052600000|2025-09-05 06:10:00|11800.4|11796.4|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|377
1757052900000|2025-09-05 06:15:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|111
1757053200000|2025-09-05 06:20:00|11805.1|11801.1|11800.4|11796.4|11805.1|11801.1|11800.4|11796.4|148
1757053500000|2025-09-05 06:25:00|11802|11798|11800.4|11796.4|11803.6|11799.6|11798.9|11794.9|298
1757053800000|2025-09-05 06:30:00|11797.3|11793.3|11791.1|11787.1|11800.4|11796.4|11791.1|11787.1|301
1757054100000|2025-09-05 06:35:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|278
1757054400000|2025-09-05 06:40:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|253
1757054700000|2025-09-05 06:45:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|589
1757055000000|2025-09-05 06:50:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|303
1757055300000|2025-09-05 06:55:00|||||||||56
1757055600000|2025-09-05 07:00:00|11794.2|11790.2|11787.9|11783.9|11797.3|11793.3|11787.9|11783.9|528
1757055900000|2025-09-05 07:05:00|11791.1|11787.1|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|565
1757056200000|2025-09-05 07:10:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|390
1757056500000|2025-09-05 07:15:00|11778.6|11774.6|11777|11773|11778.6|11774.6|11775.4|11771.4|507
1757056800000|2025-09-05 07:20:00|11775.4|11771.4|11778.6|11774.6|11784.8|11780.8|11775.4|11771.4|714
1757057100000|2025-09-05 07:25:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|275
1757057400000|2025-09-05 07:30:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|279
1757057700000|2025-09-05 07:35:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|175
1757058000000|2025-09-05 07:40:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|242
1757058300000|2025-09-05 07:45:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|344
1757058600000|2025-09-05 07:50:00|11778.6|11774.6|11772.3|11768.3|11778.6|11774.6|11772.3|11768.3|354
1757058900000|2025-09-05 07:55:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|249
1757059200000|2025-09-05 08:00:00|||||||||55
1757059500000|2025-09-05 08:05:00|11773.9|11769.9|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|227
1757059800000|2025-09-05 08:10:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|387
1757060100000|2025-09-05 08:15:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|232
1757060400000|2025-09-05 08:20:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|368
1757060700000|2025-09-05 08:25:00|11777|11773|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|282
1757061000000|2025-09-05 08:30:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|227
1757061300000|2025-09-05 08:35:00|||||||||13
1757061600000|2025-09-05 08:40:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|159
1757061900000|2025-09-05 08:45:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|771
1757062200000|2025-09-05 08:50:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|307
1757062500000|2025-09-05 08:55:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|421
1757062800000|2025-09-05 09:00:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|476
1757063100000|2025-09-05 09:05:00|||||||||194
1757063400000|2025-09-05 09:10:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|142
1757063700000|2025-09-05 09:15:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|241
1757064000000|2025-09-05 09:20:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|173
1757064300000|2025-09-05 09:25:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|191
1757064600000|2025-09-05 09:30:00|||||||||120
1757064900000|2025-09-05 09:35:00|||||||||113
1757065200000|2025-09-05 09:40:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|59
1757065500000|2025-09-05 09:45:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|199
1757065800000|2025-09-05 09:50:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|113
1757066100000|2025-09-05 09:55:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|251
1757066400000|2025-09-05 10:00:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|362
1757066700000|2025-09-05 10:05:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|124
1757067000000|2025-09-05 10:10:00|11780.1|11776.1|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|194
1757067300000|2025-09-05 10:15:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|113
1757067600000|2025-09-05 10:20:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|202
1757067900000|2025-09-05 10:25:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|123
1757068200000|2025-09-05 10:30:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|206
1757068500000|2025-09-05 10:35:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11786.4|11782.4|96
1757068800000|2025-09-05 10:40:00|11789.5|11785.5|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|219
1757069100000|2025-09-05 10:45:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|89
1757069400000|2025-09-05 10:50:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|145
1757069700000|2025-09-05 10:55:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|165
1757070000000|2025-09-05 11:00:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|321
1757070300000|2025-09-05 11:05:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|202
1757070600000|2025-09-05 11:10:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|404
1757070900000|2025-09-05 11:15:00|11787.9|11783.9|11781.7|11777.7|11791.1|11787.1|11781.7|11777.7|330
1757071200000|2025-09-05 11:20:00|11783.3|11779.3|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|247
1757071500000|2025-09-05 11:25:00|11784.8|11780.8|11781.7|11777.7|11787.9|11783.9|11781.7|11777.7|857
1757071800000|2025-09-05 11:30:00|11783.3|11779.3|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|412
1757072100000|2025-09-05 11:35:00|11787.9|11783.9|11778.6|11774.6|11787.9|11783.9|11778.6|11774.6|574
1757072400000|2025-09-05 11:40:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|827
1757072700000|2025-09-05 11:45:00|11786.4|11782.4|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|834
1757073000000|2025-09-05 11:50:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|919
1757073300000|2025-09-05 11:55:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|1215
1757073600000|2025-09-05 12:00:00|11791.1|11787.1|11787.9|11783.9|11794.2|11790.2|11787.9|11783.9|872
1757073900000|2025-09-05 12:05:00|11789.5|11785.5|11806.7|11802.7|11809.8|11805.8|11789.5|11785.5|1572
1757074200000|2025-09-05 12:10:00|11809.8|11805.8|11800.4|11796.4|11809.8|11805.8|11800.4|11796.4|1236
1757074500000|2025-09-05 12:15:00|11797.3|11793.3|11809.8|11805.8|11816.1|11812.1|11797.3|11793.3|1313
1757074800000|2025-09-05 12:20:00|11811.4|11807.4|11809.8|11805.8|11819.2|11815.2|11809.8|11805.8|1561
1757075100000|2025-09-05 12:25:00|11812.9|11808.9|11811.4|11807.4|11816.1|11812.1|11809.8|11805.8|1795
1757075400000|2025-09-05 12:30:00|11809.8|11805.8|11837.9|11833.9|11844.2|11840.2|11809.8|11805.8|5028
1757075700000|2025-09-05 12:35:00|11841.1|11837.1|11853.6|11849.6|11855.1|11851.1|11834.8|11830.8|4212
1757076000000|2025-09-05 12:40:00|11856.7|11852.7|11862.9|11858.9|11866.1|11862.1|11853.6|11849.6|2635
1757076300000|2025-09-05 12:45:00|11859.8|11855.8|11872.3|11868.3|11875.4|11871.4|11856.7|11852.7|3065
1757076600000|2025-09-05 12:50:00|11875.4|11871.4|11884.8|11880.8|11884.8|11880.8|11869.2|11865.2|4298
1757076900000|2025-09-05 12:55:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11884.8|11880.8|3994
1757077200000|2025-09-05 13:00:00|11897.3|11893.3|11903.6|11899.6|11909.8|11905.8|11897.3|11893.3|3691
1757077500000|2025-09-05 13:05:00|11906.7|11902.7|11912.9|11908.9|11919.2|11915.2|11900.4|11896.4|3664
1757077800000|2025-09-05 13:10:00|11916.1|11912.1|11919.2|11915.2|11928.6|11924.6|11912.9|11908.9|3201
1757078100000|2025-09-05 13:15:00|11916.1|11912.1|11922.3|11918.3|11925.4|11921.4|11912.9|11908.9|2322
1757078400000|2025-09-05 13:20:00|11925.4|11921.4|11906.7|11902.7|11925.4|11921.4|11894.2|11890.2|5490
1757078700000|2025-09-05 13:25:00|11909.8|11905.8|11900.4|11896.4|11916.1|11912.1|11900.4|11896.4|3472
1757079000000|2025-09-05 13:30:00|11903.6|11899.6|11912.9|11908.9|11912.9|11908.9|11897.3|11893.3|4082
1757079300000|2025-09-05 13:35:00|11914.5|11910.5|11909.8|11905.8|11919.2|11915.2|11909.8|11905.8|1184
1757079600000|2025-09-05 13:40:00|11912.9|11908.9|11906.7|11902.7|11912.9|11908.9|11903.6|11899.6|2485
1757079900000|2025-09-05 13:45:00|11909.8|11905.8|11922.3|11918.3|11925.4|11921.4|11906.7|11902.7|2436
1757080200000|2025-09-05 13:50:00|11919.2|11915.2|11909.8|11905.8|11931.7|11927.7|11909.8|11905.8|1502
1757080500000|2025-09-05 13:55:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11894.2|11890.2|4576
1757080800000|2025-09-05 14:00:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|2730
1757081100000|2025-09-05 14:05:00|11912.9|11908.9|11897.3|11893.3|11912.9|11908.9|11897.3|11893.3|3090
1757081400000|2025-09-05 14:10:00|11894.2|11890.2|11906.7|11902.7|11909.8|11905.8|11894.2|11890.2|1787
1757081700000|2025-09-05 14:15:00|11905.1|11901.1|11903.6|11899.6|11906.7|11902.7|11894.2|11890.2|1805
1757082000000|2025-09-05 14:20:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11891.1|11887.1|1835
1757082300000|2025-09-05 14:25:00|11906.7|11902.7|11916.1|11912.1|11916.1|11912.1|11906.7|11902.7|2259
1757082600000|2025-09-05 14:30:00|11912.9|11908.9|11919.2|11915.2|11919.2|11915.2|11906.7|11902.7|1559
1757082900000|2025-09-05 14:35:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11909.8|11905.8|1427
1757083200000|2025-09-05 14:40:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|1767
1757083500000|2025-09-05 14:45:00|11919.2|11915.2|11925.4|11921.4|11925.4|11921.4|11916.1|11912.1|1433
1757083800000|2025-09-05 14:50:00|11922.3|11918.3|11912.9|11908.9|11925.4|11921.4|11912.9|11908.9|1982
1757084100000|2025-09-05 14:55:00|11909.8|11905.8|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|843
1757084400000|2025-09-05 15:00:00|11909.8|11905.8|11916.1|11912.1|11925.4|11921.4|11909.8|11905.8|1733
1757084700000|2025-09-05 15:05:00|11919.2|11915.2|11919.2|11915.2|11925.4|11921.4|11912.9|11908.9|1678
1757085000000|2025-09-05 15:10:00|11916.1|11912.1|11922.3|11918.3|11922.3|11918.3|11912.9|11908.9|1027
1757085300000|2025-09-05 15:15:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|985
1757085600000|2025-09-05 15:20:00|11919.2|11915.2|11928.6|11924.6|11928.6|11924.6|11909.8|11905.8|2252
1757085900000|2025-09-05 15:25:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11919.2|11915.2|1557
1757086200000|2025-09-05 15:30:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|1758
1757086500000|2025-09-05 15:35:00|11931.7|11927.7|11941.1|11937.1|11941.1|11937.1|11928.6|11924.6|1809
1757086800000|2025-09-05 15:40:00|11937.9|11933.9|11931.7|11927.7|11941.1|11937.1|11931.7|11927.7|533
1757087100000|2025-09-05 15:45:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11922.3|11918.3|981
1757087400000|2025-09-05 15:50:00|11934.8|11930.8|11950.4|11946.4|11953.6|11949.6|11931.7|11927.7|1634
1757087700000|2025-09-05 15:55:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|959
1757088000000|2025-09-05 16:00:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|875
1757088300000|2025-09-05 16:05:00|11941.1|11937.1|11944.2|11940.2|11950.4|11946.4|11937.9|11933.9|1410
1757088600000|2025-09-05 16:10:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|235
1757088900000|2025-09-05 16:15:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|982
1757089200000|2025-09-05 16:20:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11931.7|11927.7|666
1757089500000|2025-09-05 16:25:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|1193
1757089800000|2025-09-05 16:30:00|11937.9|11933.9|11934.8|11930.8|11941.1|11937.1|11931.7|11927.7|903
1757090100000|2025-09-05 16:35:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|481
1757090400000|2025-09-05 16:40:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|786
1757090700000|2025-09-05 16:45:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|767
1757091000000|2025-09-05 16:50:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|1843
1757091300000|2025-09-05 16:55:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|865
1757091600000|2025-09-05 17:00:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|1866
1757091900000|2025-09-05 17:05:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|525
1757092200000|2025-09-05 17:10:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|634
1757092500000|2025-09-05 17:15:00|11941.1|11937.1|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|984
1757092800000|2025-09-05 17:20:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|815
1757093100000|2025-09-05 17:25:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11945.8|11941.8|579
1757093400000|2025-09-05 17:30:00|11948.9|11944.9|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|558
1757093700000|2025-09-05 17:35:00|||||||||437
1757094000000|2025-09-05 17:40:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|1513
1757094300000|2025-09-05 17:45:00|11947.3|11943.3|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|2178
1757094600000|2025-09-05 17:50:00|11947.3|11943.3|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|1111
1757094900000|2025-09-05 17:55:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|363
1757095200000|2025-09-05 18:00:00|11956.7|11952.7|11944.2|11940.2|11956.7|11952.7|11944.2|11940.2|1107
1757095500000|2025-09-05 18:05:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|395
1757095800000|2025-09-05 18:10:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|505
1757096100000|2025-09-05 18:15:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|551
1757096400000|2025-09-05 18:20:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|385
1757096700000|2025-09-05 18:25:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|885
1757097000000|2025-09-05 18:30:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|1016
1757097300000|2025-09-05 18:35:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|1021
1757097600000|2025-09-05 18:40:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|361
1757097900000|2025-09-05 18:45:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|1953
1757098200000|2025-09-05 18:50:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|1443
1757098500000|2025-09-05 18:55:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|1172
1757098800000|2025-09-05 19:00:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|988
1757099100000|2025-09-05 19:05:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|464
1757099400000|2025-09-05 19:10:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|958
1757099700000|2025-09-05 19:15:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|1002
1757100000000|2025-09-05 19:20:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|714
1757100300000|2025-09-05 19:25:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|667
1757100600000|2025-09-05 19:30:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|535
1757100900000|2025-09-05 19:35:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|2035
1757101200000|2025-09-05 19:40:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|2054
1757101500000|2025-09-05 19:45:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|1654
1757101800000|2025-09-05 19:50:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|1220
1757102100000|2025-09-05 19:55:00|11953.6|11949.6|11947.3|11943.3|11953.6|11949.6|11947.3|11943.3|2466
1757102400000|2025-09-05 20:00:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|1598
1757102700000|2025-09-05 20:05:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|510
1757103000000|2025-09-05 20:10:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|797
1757103300000|2025-09-05 20:15:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|747
1757103600000|2025-09-05 20:20:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|609
1757103900000|2025-09-05 20:25:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|480
1757104200000|2025-09-05 20:30:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|520
1757104500000|2025-09-05 20:35:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|1837
1757104800000|2025-09-05 20:40:00|11959.8|11955.8|11969.2|11965.2|11972.3|11968.3|11956.7|11952.7|874
1757105100000|2025-09-05 20:45:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|790
1757105400000|2025-09-05 20:50:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|631
1757105700000|2025-09-05 20:55:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|1005
1757282400000|2025-09-07 22:00:00|11961.4|11957.4|11956.7|11952.7|11962.9|11958.9|11950.4|11946.4|596
1757282700000|2025-09-07 22:05:00|11959.8|11955.8|11947.3|11943.3|11959.8|11955.8|11947.3|11943.3|306
1757283000000|2025-09-07 22:10:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|203
1757283300000|2025-09-07 22:15:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|101
1757283600000|2025-09-07 22:20:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|45
1757283900000|2025-09-07 22:25:00|11948.9|11944.9|11956.7|11952.7|11956.7|11952.7|11948.9|11944.9|81
1757284200000|2025-09-07 22:30:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11952|11948|44
1757284500000|2025-09-07 22:35:00|11952|11948|11953.6|11949.6|11953.6|11949.6|11952|11948|14
1757284800000|2025-09-07 22:40:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|75
1757285100000|2025-09-07 22:45:00|11952|11948|11950.4|11946.4|11952|11948|11950.4|11946.4|41
1757285400000|2025-09-07 22:50:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|258
1757285700000|2025-09-07 22:55:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|185
1757286000000|2025-09-07 23:00:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|30
1757286300000|2025-09-07 23:05:00|11944.2|11940.2|11942.6|11938.6|11944.2|11940.2|11941.1|11937.1|123
1757286600000|2025-09-07 23:10:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|87
1757286900000|2025-09-07 23:15:00|11939.5|11935.5|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|64
1757287200000|2025-09-07 23:20:00|11939.5|11935.5|11941.1|11937.1|11941.1|11937.1|11939.5|11935.5|25
1757287500000|2025-09-07 23:25:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|216
1757287800000|2025-09-07 23:30:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|86
1757288100000|2025-09-07 23:35:00|||||||||136
1757288400000|2025-09-07 23:40:00|11936.4|11932.4|11937.9|11933.9|11937.9|11933.9|11936.4|11932.4|28
1757288700000|2025-09-07 23:45:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|360
1757289000000|2025-09-07 23:50:00|11936.4|11932.4|11931.7|11927.7|11936.4|11932.4|11931.7|11927.7|234
1757289300000|2025-09-07 23:55:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|109
1757289600000|2025-09-08 00:00:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|273
1757289900000|2025-09-08 00:05:00|11933.3|11929.3|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|370
1757290200000|2025-09-08 00:10:00|11933.3|11929.3|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|62
1757290500000|2025-09-08 00:15:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|392
1757290800000|2025-09-08 00:20:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|227
1757291100000|2025-09-08 00:25:00|11928.6|11924.6|11933.3|11929.3|11934.8|11930.8|11928.6|11924.6|438
1757291400000|2025-09-08 00:30:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|79
1757291700000|2025-09-08 00:35:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|97
1757292000000|2025-09-08 00:40:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|121
1757292300000|2025-09-08 00:45:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|80
1757292600000|2025-09-08 00:50:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|107
1757292900000|2025-09-08 00:55:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|51
1757293200000|2025-09-08 01:00:00|11936.4|11932.4|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|241
1757293500000|2025-09-08 01:05:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|84
1757293800000|2025-09-08 01:10:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|191
1757294100000|2025-09-08 01:15:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|108
1757294400000|2025-09-08 01:20:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|176
1757294700000|2025-09-08 01:25:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|158
1757295000000|2025-09-08 01:30:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|178
1757295300000|2025-09-08 01:35:00|11925.4|11921.4|11930.1|11926.1|11931.7|11927.7|11925.4|11921.4|500
1757295600000|2025-09-08 01:40:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|46
1757295900000|2025-09-08 01:45:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|120
1757296200000|2025-09-08 01:50:00|||||||||58
1757296500000|2025-09-08 01:55:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|191
1757296800000|2025-09-08 02:00:00|||||||||45
1757297100000|2025-09-08 02:05:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|89
1757297400000|2025-09-08 02:10:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|118
1757297700000|2025-09-08 02:15:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|55
1757298000000|2025-09-08 02:20:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|102
1757298300000|2025-09-08 02:25:00|||||||||28
1757298600000|2025-09-08 02:30:00|||||||||33
1757298900000|2025-09-08 02:35:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|35
1757299200000|2025-09-08 02:40:00|||||||||5
1757299500000|2025-09-08 02:45:00|||||||||27
1757299800000|2025-09-08 02:50:00|||||||||21
1757300100000|2025-09-08 02:55:00|||||||||59
1757300400000|2025-09-08 03:00:00|||||||||20
1757300700000|2025-09-08 03:05:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|25
1757301000000|2025-09-08 03:10:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|108
1757301300000|2025-09-08 03:15:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|43
1757301600000|2025-09-08 03:20:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|158
1757301900000|2025-09-08 03:25:00|||||||||6
1757302200000|2025-09-08 03:30:00|||||||||8
1757302500000|2025-09-08 03:35:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|120
1757302800000|2025-09-08 03:40:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|252
1757303100000|2025-09-08 03:45:00|||||||||140
1757303400000|2025-09-08 03:50:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|108
1757303700000|2025-09-08 03:55:00|||||||||16
1757304000000|2025-09-08 04:00:00|||||||||4
1757304300000|2025-09-08 04:05:00|||||||||30
1757304600000|2025-09-08 04:10:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|113
1757304900000|2025-09-08 04:15:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|28
1757305200000|2025-09-08 04:20:00|11927|11923|11925.4|11921.4|11927|11923|11925.4|11921.4|66
1757305500000|2025-09-08 04:25:00|11927|11923|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|108
1757305800000|2025-09-08 04:30:00|||||||||19
1757306100000|2025-09-08 04:35:00|||||||||7
1757306400000|2025-09-08 04:40:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|202
1757306700000|2025-09-08 04:45:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|165
1757307000000|2025-09-08 04:50:00|||||||||128
1757307300000|2025-09-08 04:55:00|||||||||117
1757307600000|2025-09-08 05:00:00|||||||||222
1757307900000|2025-09-08 05:05:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|85
1757308200000|2025-09-08 05:10:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|632
1757308500000|2025-09-08 05:15:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|392
1757308800000|2025-09-08 05:20:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|201
1757309100000|2025-09-08 05:25:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|435
1757309400000|2025-09-08 05:30:00|||||||||54
1757309700000|2025-09-08 05:35:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|159
1757310000000|2025-09-08 05:40:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|372
1757310300000|2025-09-08 05:45:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|55
1757310600000|2025-09-08 05:50:00|11939.5|11935.5|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|74
1757310900000|2025-09-08 05:55:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|211
1757311200000|2025-09-08 06:00:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|227
1757311500000|2025-09-08 06:05:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|123
1757311800000|2025-09-08 06:10:00|11941.1|11937.1|11945.8|11941.8|11945.8|11941.8|11941.1|11937.1|456
1757312100000|2025-09-08 06:15:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|464
1757312400000|2025-09-08 06:20:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|289
1757312700000|2025-09-08 06:25:00|11945.8|11941.8|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|69
1757313000000|2025-09-08 06:30:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|193
1757313300000|2025-09-08 06:35:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|311
1757313600000|2025-09-08 06:40:00|11945.8|11941.8|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|177
1757313900000|2025-09-08 06:45:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|192
1757314200000|2025-09-08 06:50:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|226
1757314500000|2025-09-08 06:55:00|11945.8|11941.8|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|363
1757314800000|2025-09-08 07:00:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|741
1757315100000|2025-09-08 07:05:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|414
1757315400000|2025-09-08 07:10:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|253
1757315700000|2025-09-08 07:15:00|11950.4|11946.4|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|337
1757316000000|2025-09-08 07:20:00|11958.3|11954.3|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|219
1757316300000|2025-09-08 07:25:00|11956.7|11952.7|11956.7|11952.7|11958.3|11954.3|11953.6|11949.6|558
1757316600000|2025-09-08 07:30:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|126
1757316900000|2025-09-08 07:35:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|264
1757317200000|2025-09-08 07:40:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|313
1757317500000|2025-09-08 07:45:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|166
1757317800000|2025-09-08 07:50:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|175
1757318100000|2025-09-08 07:55:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|204
1757318400000|2025-09-08 08:00:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|121
1757318700000|2025-09-08 08:05:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|56
1757319000000|2025-09-08 08:10:00|11956.7|11952.7|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|256
1757319300000|2025-09-08 08:15:00|11961.4|11957.4|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|304
1757319600000|2025-09-08 08:20:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|433
1757319900000|2025-09-08 08:25:00|11961.4|11957.4|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|122
1757320200000|2025-09-08 08:30:00|11958.3|11954.3|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|245
1757320500000|2025-09-08 08:35:00|||||||||9
1757320800000|2025-09-08 08:40:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|595
1757321100000|2025-09-08 08:45:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|149
1757321400000|2025-09-08 08:50:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|215
1757321700000|2025-09-08 08:55:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|287
1757322000000|2025-09-08 09:00:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|263
1757322300000|2025-09-08 09:05:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|166
1757322600000|2025-09-08 09:10:00|11945.8|11941.8|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|66
1757322900000|2025-09-08 09:15:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|219
1757323200000|2025-09-08 09:20:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|35
1757323500000|2025-09-08 09:25:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|152
1757323800000|2025-09-08 09:30:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|301
1757324100000|2025-09-08 09:35:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|156
1757324400000|2025-09-08 09:40:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|123
1757324700000|2025-09-08 09:45:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|132
1757325000000|2025-09-08 09:50:00|||||||||1
1757325300000|2025-09-08 09:55:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|229
1757325600000|2025-09-08 10:00:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|92
1757325900000|2025-09-08 10:05:00|||||||||16
1757326200000|2025-09-08 10:10:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|185
1757326500000|2025-09-08 10:15:00|11942.6|11938.6|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|87
1757326800000|2025-09-08 10:20:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|266
1757327100000|2025-09-08 10:25:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|143
1757327400000|2025-09-08 10:30:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|218
1757327700000|2025-09-08 10:35:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|238
1757328000000|2025-09-08 10:40:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|230
1757328300000|2025-09-08 10:45:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|684
1757328600000|2025-09-08 10:50:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|132
1757328900000|2025-09-08 10:55:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11939.5|11935.5|431
1757329200000|2025-09-08 11:00:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|383
1757329500000|2025-09-08 11:05:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|212
1757329800000|2025-09-08 11:10:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|215
1757330100000|2025-09-08 11:15:00|||||||||116
1757330400000|2025-09-08 11:20:00|||||||||528
1757330700000|2025-09-08 11:25:00|||||||||102
1757331000000|2025-09-08 11:30:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11944.2|11940.2|622
1757331300000|2025-09-08 11:35:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|470
1757331600000|2025-09-08 11:40:00|11956.7|11952.7|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|296
1757331900000|2025-09-08 11:45:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|1355
1757332200000|2025-09-08 11:50:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|601
1757332500000|2025-09-08 11:55:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|660
1757332800000|2025-09-08 12:00:00|11966.1|11962.1|11987.9|11983.9|11989.5|11985.5|11966.1|11962.1|2513
1757333100000|2025-09-08 12:05:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|1411
1757333400000|2025-09-08 12:10:00|11994.2|11990.2|11978.6|11974.6|11997.3|11993.3|11978.6|11974.6|1549
1757333700000|2025-09-08 12:15:00|11981.7|11977.7|11984.8|11980.8|11991.1|11987.1|11972.3|11968.3|1639
1757334000000|2025-09-08 12:20:00|11981.7|11977.7|11959.8|11955.8|11981.7|11977.7|11959.8|11955.8|1623
1757334300000|2025-09-08 12:25:00|11956.7|11952.7|11970.8|11966.8|11972.3|11968.3|11956.7|11952.7|1697
1757334600000|2025-09-08 12:30:00|11972.3|11968.3|12000.4|11996.4|12000.4|11996.4|11972.3|11968.3|2798
1757334900000|2025-09-08 12:35:00|11997.3|11993.3|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|1720
1757335200000|2025-09-08 12:40:00|11991.1|11987.1|11997.3|11993.3|12006.7|12002.7|11991.1|11987.1|1953
1757335500000|2025-09-08 12:45:00|11994.2|11990.2|12003.6|11999.6|12003.6|11999.6|11991.1|11987.1|1246
1757335800000|2025-09-08 12:50:00|12002|11998|11997.3|11993.3|12002|11998|11997.3|11993.3|1187
1757336100000|2025-09-08 12:55:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|1110
1757336400000|2025-09-08 13:00:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|11997.3|11993.3|1627
1757336700000|2025-09-08 13:05:00|12011.4|12007.4|12019.2|12015.2|12022.3|12018.3|12009.8|12005.8|1884
1757337000000|2025-09-08 13:10:00|12016.1|12012.1|12028.6|12024.6|12028.6|12024.6|12012.9|12008.9|2712
1757337300000|2025-09-08 13:15:00|12025.4|12021.4|12031.7|12027.7|12034.8|12030.8|12025.4|12021.4|2350
1757337600000|2025-09-08 13:20:00|12028.6|12024.6|12037.9|12033.9|12041.1|12037.1|12028.6|12024.6|1340
1757337900000|2025-09-08 13:25:00|12041.1|12037.1|12034.8|12030.8|12044.2|12040.2|12034.8|12030.8|2090
1757338200000|2025-09-08 13:30:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12028.6|12024.6|1584
1757338500000|2025-09-08 13:35:00|12034.8|12030.8|12041.1|12037.1|12041.1|12037.1|12031.7|12027.7|2662
1757338800000|2025-09-08 13:40:00|12044.2|12040.2|12034.8|12030.8|12044.2|12040.2|12031.7|12027.7|2890
1757339100000|2025-09-08 13:45:00|12037.9|12033.9|12053.6|12049.6|12053.6|12049.6|12037.9|12033.9|4906
1757339400000|2025-09-08 13:50:00|12050.4|12046.4|12059.8|12055.8|12066.1|12062.1|12050.4|12046.4|4960
1757339700000|2025-09-08 13:55:00|12062.9|12058.9|12050.4|12046.4|12062.9|12058.9|12050.4|12046.4|2189
1757340000000|2025-09-08 14:00:00|12053.6|12049.6|12062.9|12058.9|12066.1|12062.1|12050.4|12046.4|2839
1757340300000|2025-09-08 14:05:00|12066.1|12062.1|12078.6|12074.6|12078.6|12074.6|12059.8|12055.8|2036
1757340600000|2025-09-08 14:10:00|12081.7|12077.7|12072.3|12068.3|12081.7|12077.7|12072.3|12068.3|2271
1757340900000|2025-09-08 14:15:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|1555
1757341200000|2025-09-08 14:20:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|2314
1757341500000|2025-09-08 14:25:00|12066.1|12062.1|12069.2|12065.2|12072.3|12068.3|12062.9|12058.9|2755
1757341800000|2025-09-08 14:30:00|12066.1|12062.1|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|2419
1757342100000|2025-09-08 14:35:00|12059.8|12055.8|12050.4|12046.4|12062.9|12058.9|12050.4|12046.4|2522
1757342400000|2025-09-08 14:40:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|2549
1757342700000|2025-09-08 14:45:00|12047.3|12043.3|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|2940
1757343000000|2025-09-08 14:50:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|1445
1757343300000|2025-09-08 14:55:00|12044.2|12040.2|12059.8|12055.8|12062.9|12058.9|12044.2|12040.2|2594
1757343600000|2025-09-08 15:00:00|12062.9|12058.9|12059.8|12055.8|12066.1|12062.1|12053.6|12049.6|1755
1757343900000|2025-09-08 15:05:00|12056.7|12052.7|12062.9|12058.9|12066.1|12062.1|12056.7|12052.7|1075
1757344200000|2025-09-08 15:10:00|12066.1|12062.1|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|1575
1757344500000|2025-09-08 15:15:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|1148
1757344800000|2025-09-08 15:20:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|1425
1757345100000|2025-09-08 15:25:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|1542
1757345400000|2025-09-08 15:30:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12072.3|12068.3|2020
1757345700000|2025-09-08 15:35:00|12080.1|12076.1|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|1633
1757346000000|2025-09-08 15:40:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|1795
1757346300000|2025-09-08 15:45:00|||||||||823
1757346600000|2025-09-08 15:50:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|2150
1757346900000|2025-09-08 15:55:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|1004
1757347200000|2025-09-08 16:00:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|2273
1757347500000|2025-09-08 16:05:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|906
1757347800000|2025-09-08 16:10:00|12077|12073|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|741
1757348100000|2025-09-08 16:15:00|12078.6|12074.6|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|981
1757348400000|2025-09-08 16:20:00|12084.8|12080.8|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|969
1757348700000|2025-09-08 16:25:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|850
1757349000000|2025-09-08 16:30:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|1782
1757349300000|2025-09-08 16:35:00|12066.1|12062.1|12059.8|12055.8|12069.2|12065.2|12059.8|12055.8|1662
1757349600000|2025-09-08 16:40:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|1131
1757349900000|2025-09-08 16:45:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|804
1757350200000|2025-09-08 16:50:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|847
1757350500000|2025-09-08 16:55:00|12062.9|12058.9|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|837
1757350800000|2025-09-08 17:00:00|12062.9|12058.9|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|1238
1757351100000|2025-09-08 17:05:00|12062.9|12058.9|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|2331
1757351400000|2025-09-08 17:10:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|481
1757351700000|2025-09-08 17:15:00|12059.8|12055.8|12066.1|12062.1|12069.2|12065.2|12059.8|12055.8|1693
1757352000000|2025-09-08 17:20:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|1021
1757352300000|2025-09-08 17:25:00|12062.9|12058.9|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|1100
1757352600000|2025-09-08 17:30:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|1830
1757352900000|2025-09-08 17:35:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|1306
1757353200000|2025-09-08 17:40:00|12061.4|12057.4|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|1131
1757353500000|2025-09-08 17:45:00|12056.7|12052.7|12062.9|12058.9|12066.1|12062.1|12056.7|12052.7|405
1757353800000|2025-09-08 17:50:00|12066.1|12062.1|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|1082
1757354100000|2025-09-08 17:55:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|619
1757354400000|2025-09-08 18:00:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|1308
1757354700000|2025-09-08 18:05:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|765
1757355000000|2025-09-08 18:10:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|1474
1757355300000|2025-09-08 18:15:00|12091.1|12087.1|12106.7|12102.7|12106.7|12102.7|12091.1|12087.1|1817
1757355600000|2025-09-08 18:20:00|12109.8|12105.8|12100.4|12096.4|12109.8|12105.8|12100.4|12096.4|1611
1757355900000|2025-09-08 18:25:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|2500
1757356200000|2025-09-08 18:30:00|12097.3|12093.3|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|1297
1757356500000|2025-09-08 18:35:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|480
1757356800000|2025-09-08 18:40:00|12094.2|12090.2|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|1172
1757357100000|2025-09-08 18:45:00|12097.3|12093.3|12103.6|12099.6|12106.7|12102.7|12097.3|12093.3|1648
1757357400000|2025-09-08 18:50:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|1132
1757357700000|2025-09-08 18:55:00|12103.6|12099.6|12100.4|12096.4|12109.8|12105.8|12100.4|12096.4|2106
1757358000000|2025-09-08 19:00:00|12102|12098|12100.4|12096.4|12102|12098|12097.3|12093.3|2313
1757358300000|2025-09-08 19:05:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|949
1757358600000|2025-09-08 19:10:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|242
1757358900000|2025-09-08 19:15:00|12094.2|12090.2|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|1597
1757359200000|2025-09-08 19:20:00|||||||||248
1757359500000|2025-09-08 19:25:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|566
1757359800000|2025-09-08 19:30:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|1189
1757360100000|2025-09-08 19:35:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|414
1757360400000|2025-09-08 19:40:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|1268
1757360700000|2025-09-08 19:45:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|772
1757361000000|2025-09-08 19:50:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|478
1757361300000|2025-09-08 19:55:00|12109.8|12105.8|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|2512
1757361600000|2025-09-08 20:00:00|12106.7|12102.7|12094.2|12090.2|12106.7|12102.7|12091.1|12087.1|2641
1757361900000|2025-09-08 20:05:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|1357
1757362200000|2025-09-08 20:10:00|12094.2|12090.2|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|1140
1757362500000|2025-09-08 20:15:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|1432
1757362800000|2025-09-08 20:20:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|893
1757363100000|2025-09-08 20:25:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|599
1757363400000|2025-09-08 20:30:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|1448
1757363700000|2025-09-08 20:35:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|490
1757364000000|2025-09-08 20:40:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|607
1757364300000|2025-09-08 20:45:00|||||||||123
1757364600000|2025-09-08 20:50:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|562
1757364900000|2025-09-08 20:55:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|863
1757368800000|2025-09-08 22:00:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|83
1757369100000|2025-09-08 22:05:00|12092.6|12088.6|12094.2|12090.2|12094.2|12090.2|12092.6|12088.6|6
1757369400000|2025-09-08 22:10:00|12092.6|12088.6|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|129
1757369700000|2025-09-08 22:15:00|||||||||2
1757370000000|2025-09-08 22:20:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|62
1757370300000|2025-09-08 22:25:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|30
1757370600000|2025-09-08 22:30:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|64
1757370900000|2025-09-08 22:35:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|24
1757371200000|2025-09-08 22:40:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|221
1757371500000|2025-09-08 22:45:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|75
1757371800000|2025-09-08 22:50:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|225
1757372100000|2025-09-08 22:55:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|244
1757372400000|2025-09-08 23:00:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|65
1757372700000|2025-09-08 23:05:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|365
1757373000000|2025-09-08 23:10:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|84
1757373300000|2025-09-08 23:15:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|28
1757373600000|2025-09-08 23:20:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|54
1757373900000|2025-09-08 23:25:00|||||||||156
1757374200000|2025-09-08 23:30:00|||||||||51
1757374500000|2025-09-08 23:35:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|379
1757374800000|2025-09-08 23:40:00|||||||||38
1757375100000|2025-09-08 23:45:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|39
1757375400000|2025-09-08 23:50:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|109
1757375700000|2025-09-08 23:55:00|||||||||31
1757376000000|2025-09-09 00:00:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|285
1757376300000|2025-09-09 00:05:00|12098.9|12094.9|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|350
1757376600000|2025-09-09 00:10:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|305
1757376900000|2025-09-09 00:15:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|147
1757377200000|2025-09-09 00:20:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|256
1757377500000|2025-09-09 00:25:00|12098.9|12094.9|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|112
1757377800000|2025-09-09 00:30:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|68
1757378100000|2025-09-09 00:35:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|205
1757378400000|2025-09-09 00:40:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|62
1757378700000|2025-09-09 00:45:00|||||||||121
1757379000000|2025-09-09 00:50:00|12103.6|12099.6|12097.3|12093.3|12103.6|12099.6|12097.3|12093.3|117
1757379300000|2025-09-09 00:55:00|12095.8|12091.8|12091.1|12087.1|12095.8|12091.8|12091.1|12087.1|128
1757379600000|2025-09-09 01:00:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|205
1757379900000|2025-09-09 01:05:00|12094.2|12090.2|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|149
1757380200000|2025-09-09 01:10:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|164
1757380500000|2025-09-09 01:15:00|||||||||129
1757380800000|2025-09-09 01:20:00|||||||||172
1757381100000|2025-09-09 01:25:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|177
1757381400000|2025-09-09 01:30:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|169
1757381700000|2025-09-09 01:35:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|291
1757382000000|2025-09-09 01:40:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|321
1757382300000|2025-09-09 01:45:00|||||||||190
1757382600000|2025-09-09 01:50:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|146
1757382900000|2025-09-09 01:55:00|||||||||112
1757383200000|2025-09-09 02:00:00|||||||||98
1757383500000|2025-09-09 02:05:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|257
1757383800000|2025-09-09 02:10:00|||||||||46
1757384100000|2025-09-09 02:15:00|||||||||59
1757384400000|2025-09-09 02:20:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|96
1757384700000|2025-09-09 02:25:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|177
1757385000000|2025-09-09 02:30:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|83
1757385300000|2025-09-09 02:35:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|61
1757385600000|2025-09-09 02:40:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|194
1757385900000|2025-09-09 02:45:00|12089.5|12085.5|12091.1|12087.1|12091.1|12087.1|12089.5|12085.5|96
1757386200000|2025-09-09 02:50:00|||||||||45
1757386500000|2025-09-09 02:55:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|196
1757386800000|2025-09-09 03:00:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|58
1757387100000|2025-09-09 03:05:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|110
1757387400000|2025-09-09 03:10:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|156
1757387700000|2025-09-09 03:15:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|180
1757388000000|2025-09-09 03:20:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|207
1757388300000|2025-09-09 03:25:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|126
1757388600000|2025-09-09 03:30:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|266
1757388900000|2025-09-09 03:35:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|102
1757389200000|2025-09-09 03:40:00|||||||||47
1757389500000|2025-09-09 03:45:00|||||||||52
1757389800000|2025-09-09 03:50:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|142
1757390100000|2025-09-09 03:55:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|230
1757390400000|2025-09-09 04:00:00|||||||||35
1757390700000|2025-09-09 04:05:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|41
1757391000000|2025-09-09 04:10:00|||||||||197
1757391300000|2025-09-09 04:15:00|||||||||34
1757391600000|2025-09-09 04:20:00|||||||||30
1757391900000|2025-09-09 04:25:00|||||||||38
1757392200000|2025-09-09 04:30:00|||||||||29
1757392500000|2025-09-09 04:35:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|274
1757392800000|2025-09-09 04:40:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|56
1757393100000|2025-09-09 04:45:00|||||||||45
1757393400000|2025-09-09 04:50:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|83
1757393700000|2025-09-09 04:55:00|||||||||67
1757394000000|2025-09-09 05:00:00|||||||||29
1757394300000|2025-09-09 05:05:00|||||||||52
1757394600000|2025-09-09 05:10:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|250
1757394900000|2025-09-09 05:15:00|||||||||61
1757395200000|2025-09-09 05:20:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|106
1757395500000|2025-09-09 05:25:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|108
1757395800000|2025-09-09 05:30:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|187
1757396100000|2025-09-09 05:35:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|92
1757396400000|2025-09-09 05:40:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|80
1757396700000|2025-09-09 05:45:00|12089.5|12085.5|12091.1|12087.1|12091.1|12087.1|12089.5|12085.5|79
1757397000000|2025-09-09 05:50:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|120
1757397300000|2025-09-09 05:55:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|243
1757397600000|2025-09-09 06:00:00|12086.4|12082.4|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|507
1757397900000|2025-09-09 06:05:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|196
1757398200000|2025-09-09 06:10:00|||||||||18
1757398500000|2025-09-09 06:15:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|723
1757398800000|2025-09-09 06:20:00|12080.1|12076.1|12083.3|12079.3|12083.3|12079.3|12075.4|12071.4|484
1757399100000|2025-09-09 06:25:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|138
1757399400000|2025-09-09 06:30:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|123
1757399700000|2025-09-09 06:35:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|454
1757400000000|2025-09-09 06:40:00|||||||||172
1757400300000|2025-09-09 06:45:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|637
1757400600000|2025-09-09 06:50:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|90
1757400900000|2025-09-09 06:55:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|211
1757401200000|2025-09-09 07:00:00|12086.4|12082.4|12081.7|12077.7|12091.1|12087.1|12081.7|12077.7|312
1757401500000|2025-09-09 07:05:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|413
1757401800000|2025-09-09 07:10:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|86
1757402100000|2025-09-09 07:15:00|12083.3|12079.3|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|127
1757402400000|2025-09-09 07:20:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|271
1757402700000|2025-09-09 07:25:00|12077|12073|12072.3|12068.3|12078.6|12074.6|12069.2|12065.2|728
1757403000000|2025-09-09 07:30:00|12069.2|12065.2|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|962
1757403300000|2025-09-09 07:35:00|||||||||377
1757403600000|2025-09-09 07:40:00|12064.5|12060.5|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|584
1757403900000|2025-09-09 07:45:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|582
1757404200000|2025-09-09 07:50:00|12056.7|12052.7|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|942
1757404500000|2025-09-09 07:55:00|12056.7|12052.7|12047.3|12043.3|12056.7|12052.7|12047.3|12043.3|662
1757404800000|2025-09-09 08:00:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|939
1757405100000|2025-09-09 08:05:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|330
1757405400000|2025-09-09 08:10:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|187
1757405700000|2025-09-09 08:15:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|665
1757406000000|2025-09-09 08:20:00|12045.8|12041.8|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|241
1757406300000|2025-09-09 08:25:00|12044.2|12040.2|12044.2|12040.2|12053.6|12049.6|12044.2|12040.2|1099
1757406600000|2025-09-09 08:30:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|913
1757406900000|2025-09-09 08:35:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|606
1757407200000|2025-09-09 08:40:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|616
1757407500000|2025-09-09 08:45:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|314
1757407800000|2025-09-09 08:50:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|227
1757408100000|2025-09-09 08:55:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|318
1757408400000|2025-09-09 09:00:00|12044.2|12040.2|12053.6|12049.6|12056.7|12052.7|12044.2|12040.2|811
1757408700000|2025-09-09 09:05:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|560
1757409000000|2025-09-09 09:10:00|12047.3|12043.3|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|304
1757409300000|2025-09-09 09:15:00|12052|12048|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|219
1757409600000|2025-09-09 09:20:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|138
1757409900000|2025-09-09 09:25:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|303
1757410200000|2025-09-09 09:30:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|384
1757410500000|2025-09-09 09:35:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|98
1757410800000|2025-09-09 09:40:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|492
1757411100000|2025-09-09 09:45:00|12044.2|12040.2|12045.8|12041.8|12047.3|12043.3|12044.2|12040.2|222
1757411400000|2025-09-09 09:50:00|12044.2|12040.2|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|396
1757411700000|2025-09-09 09:55:00|12052|12048|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|105
1757412000000|2025-09-09 10:00:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|134
1757412300000|2025-09-09 10:05:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|106
1757412600000|2025-09-09 10:10:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|487
1757412900000|2025-09-09 10:15:00|||||||||82
1757413200000|2025-09-09 10:20:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|203
1757413500000|2025-09-09 10:25:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|130
1757413800000|2025-09-09 10:30:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|152
1757414100000|2025-09-09 10:35:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|536
1757414400000|2025-09-09 10:40:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|62
1757414700000|2025-09-09 10:45:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|312
1757415000000|2025-09-09 10:50:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|113
1757415300000|2025-09-09 10:55:00|||||||||54
1757415600000|2025-09-09 11:00:00|12056.7|12052.7|12050.4|12046.4|12056.7|12052.7|12050.4|12046.4|255
1757415900000|2025-09-09 11:05:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|416
1757416200000|2025-09-09 11:10:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|695
1757416500000|2025-09-09 11:15:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|453
1757416800000|2025-09-09 11:20:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|535
1757417100000|2025-09-09 11:25:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|249
1757417400000|2025-09-09 11:30:00|12044.2|12040.2|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|708
1757417700000|2025-09-09 11:35:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|827
1757418000000|2025-09-09 11:40:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|1407
1757418300000|2025-09-09 11:45:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|487
1757418600000|2025-09-09 11:50:00|12044.2|12040.2|12037.9|12033.9|12047.3|12043.3|12037.9|12033.9|1159
1757418900000|2025-09-09 11:55:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12034.8|12030.8|933
1757419200000|2025-09-09 12:00:00|12037.9|12033.9|12047.3|12043.3|12050.4|12046.4|12037.9|12033.9|820
1757419500000|2025-09-09 12:05:00|12050.4|12046.4|12041.1|12037.1|12050.4|12046.4|12041.1|12037.1|548
1757419800000|2025-09-09 12:10:00|12039.5|12035.5|12044.2|12040.2|12044.2|12040.2|12034.8|12030.8|652
1757420100000|2025-09-09 12:15:00|12047.3|12043.3|12056.7|12052.7|12056.7|12052.7|12044.2|12040.2|829
1757420400000|2025-09-09 12:20:00|12059.8|12055.8|12062.9|12058.9|12069.2|12065.2|12056.7|12052.7|3184
1757420700000|2025-09-09 12:25:00|12066.1|12062.1|12069.2|12065.2|12072.3|12068.3|12059.8|12055.8|1222
1757421000000|2025-09-09 12:30:00|12066.1|12062.1|12053.6|12049.6|12069.2|12065.2|12053.6|12049.6|1622
1757421300000|2025-09-09 12:35:00|12056.7|12052.7|12053.6|12049.6|12062.9|12058.9|12053.6|12049.6|1633
1757421600000|2025-09-09 12:40:00|12050.4|12046.4|12056.7|12052.7|12059.8|12055.8|12050.4|12046.4|1280
1757421900000|2025-09-09 12:45:00|12055.1|12051.1|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|1126
1757422200000|2025-09-09 12:50:00|12053.6|12049.6|12053.6|12049.6|12059.8|12055.8|12047.3|12043.3|922
1757422500000|2025-09-09 12:55:00|12050.4|12046.4|12056.7|12052.7|12062.9|12058.9|12050.4|12046.4|1709
1757422800000|2025-09-09 13:00:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12047.3|12043.3|2009
1757423100000|2025-09-09 13:05:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12053.6|12049.6|1051
1757423400000|2025-09-09 13:10:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|831
1757423700000|2025-09-09 13:15:00|12066.1|12062.1|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|1329
1757424000000|2025-09-09 13:20:00|12056.7|12052.7|12066.1|12062.1|12066.1|12062.1|12053.6|12049.6|1337
1757424300000|2025-09-09 13:25:00|12062.9|12058.9|12056.7|12052.7|12069.2|12065.2|12056.7|12052.7|1135
1757424600000|2025-09-09 13:30:00|12059.8|12055.8|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|1514
1757424900000|2025-09-09 13:35:00|12062.9|12058.9|12050.4|12046.4|12062.9|12058.9|12047.3|12043.3|1941
1757425200000|2025-09-09 13:40:00|12052|12048|12047.3|12043.3|12053.6|12049.6|12044.2|12040.2|2072
1757425500000|2025-09-09 13:45:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|1043
1757425800000|2025-09-09 13:50:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|1289
1757426100000|2025-09-09 13:55:00|12044.2|12040.2|12052|12048|12052|12048|12041.1|12037.1|1858
1757426400000|2025-09-09 14:00:00|12050.4|12046.4|12028.6|12024.6|12078.6|12074.6|12012.9|12008.9|7514
1757426700000|2025-09-09 14:05:00|12031.7|12027.7|12031.7|12027.7|12037.9|12033.9|12025.4|12021.4|2815
1757427000000|2025-09-09 14:10:00|12028.6|12024.6|12037.9|12033.9|12047.3|12043.3|12028.6|12024.6|2959
1757427300000|2025-09-09 14:15:00|12041.1|12037.1|12025.4|12021.4|12041.1|12037.1|12025.4|12021.4|1230
1757427600000|2025-09-09 14:20:00|12022.3|12018.3|12031.7|12027.7|12037.9|12033.9|12022.3|12018.3|1712
1757427900000|2025-09-09 14:25:00|12028.6|12024.6|12028.6|12024.6|12034.8|12030.8|12025.4|12021.4|1463
1757428200000|2025-09-09 14:30:00|12031.7|12027.7|12016.1|12012.1|12031.7|12027.7|12009.8|12005.8|2792
1757428500000|2025-09-09 14:35:00|12012.9|12008.9|12022.3|12018.3|12025.4|12021.4|12012.9|12008.9|1317
1757428800000|2025-09-09 14:40:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|2009
1757429100000|2025-09-09 14:45:00|12019.2|12015.2|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|714
1757429400000|2025-09-09 14:50:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12020.8|12016.8|1404
1757429700000|2025-09-09 14:55:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|839
1757430000000|2025-09-09 15:00:00|12022.3|12018.3|12006.7|12002.7|12022.3|12018.3|12006.7|12002.7|2299
1757430300000|2025-09-09 15:05:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12000.4|11996.4|2206
1757430600000|2025-09-09 15:10:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|1063
1757430900000|2025-09-09 15:15:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|1525
1757431200000|2025-09-09 15:20:00|12016.1|12012.1|12025.4|12021.4|12025.4|12021.4|12016.1|12012.1|1834
1757431500000|2025-09-09 15:25:00|12028.6|12024.6|12041.1|12037.1|12041.1|12037.1|12028.6|12024.6|2030
1757431800000|2025-09-09 15:30:00|12044.2|12040.2|12028.6|12024.6|12047.3|12043.3|12028.6|12024.6|2015
1757432100000|2025-09-09 15:35:00|12031.7|12027.7|12034.8|12030.8|12037.9|12033.9|12025.4|12021.4|1312
1757432400000|2025-09-09 15:40:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|1102
1757432700000|2025-09-09 15:45:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12031.7|12027.7|806
1757433000000|2025-09-09 15:50:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|630
1757433300000|2025-09-09 15:55:00|12034.8|12030.8|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|1009
1757433600000|2025-09-09 16:00:00|12034.8|12030.8|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|1020
1757433900000|2025-09-09 16:05:00|12037.9|12033.9|12031.7|12027.7|12039.5|12035.5|12025.4|12021.4|2263
1757434200000|2025-09-09 16:10:00|12028.6|12024.6|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|556
1757434500000|2025-09-09 16:15:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|483
1757434800000|2025-09-09 16:20:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|247
1757435100000|2025-09-09 16:25:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|539
1757435400000|2025-09-09 16:30:00|12031.7|12027.7|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|1619
1757435700000|2025-09-09 16:35:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|740
1757436000000|2025-09-09 16:40:00|12036.4|12032.4|12028.6|12024.6|12036.4|12032.4|12028.6|12024.6|374
1757436300000|2025-09-09 16:45:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|1154
1757436600000|2025-09-09 16:50:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|1662
1757436900000|2025-09-09 16:55:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|2849
1757437200000|2025-09-09 17:00:00|12042.6|12038.6|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|1050
1757437500000|2025-09-09 17:05:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|738
1757437800000|2025-09-09 17:10:00|12047.3|12043.3|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|323
1757438100000|2025-09-09 17:15:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|164
1757438400000|2025-09-09 17:20:00|12050.4|12046.4|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|1246
1757438700000|2025-09-09 17:25:00|12053.6|12049.6|12047.3|12043.3|12056.7|12052.7|12047.3|12043.3|1412
1757439000000|2025-09-09 17:30:00|12050.4|12046.4|12059.8|12055.8|12062.9|12058.9|12050.4|12046.4|640
1757439300000|2025-09-09 17:35:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|458
1757439600000|2025-09-09 17:40:00|||||||||171
1757439900000|2025-09-09 17:45:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|474
1757440200000|2025-09-09 17:50:00|12061.4|12057.4|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|421
1757440500000|2025-09-09 17:55:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|983
1757440800000|2025-09-09 18:00:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|216
1757441100000|2025-09-09 18:05:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|249
1757441400000|2025-09-09 18:10:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|362
1757441700000|2025-09-09 18:15:00|12066.1|12062.1|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|1312
1757442000000|2025-09-09 18:20:00|12056.7|12052.7|12050.4|12046.4|12056.7|12052.7|12050.4|12046.4|1420
1757442300000|2025-09-09 18:25:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|1065
1757442600000|2025-09-09 18:30:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|382
1757442900000|2025-09-09 18:35:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|370
1757443200000|2025-09-09 18:40:00|||||||||154
1757443500000|2025-09-09 18:45:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|301
1757443800000|2025-09-09 18:50:00|||||||||58
1757444100000|2025-09-09 18:55:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|643
1757444400000|2025-09-09 19:00:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|329
1757444700000|2025-09-09 19:05:00|||||||||164
1757445000000|2025-09-09 19:10:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|374
1757445300000|2025-09-09 19:15:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|122
1757445600000|2025-09-09 19:20:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|371
1757445900000|2025-09-09 19:25:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|1363
1757446200000|2025-09-09 19:30:00|||||||||280
1757446500000|2025-09-09 19:35:00|12044.2|12040.2|12034.8|12030.8|12044.2|12040.2|12034.8|12030.8|888
1757446800000|2025-09-09 19:40:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|994
1757447100000|2025-09-09 19:45:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|805
1757447400000|2025-09-09 19:50:00|||||||||435
1757447700000|2025-09-09 19:55:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|3868
1757448000000|2025-09-09 20:00:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|921
1757448300000|2025-09-09 20:05:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|457
1757448600000|2025-09-09 20:10:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|857
1757448900000|2025-09-09 20:15:00|12031.7|12027.7|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|1372
1757449200000|2025-09-09 20:20:00|12041.1|12037.1|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|372
1757449500000|2025-09-09 20:25:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|984
1757449800000|2025-09-09 20:30:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|239
1757450100000|2025-09-09 20:35:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|395
1757450400000|2025-09-09 20:40:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|542
1757450700000|2025-09-09 20:45:00|12028.6|12024.6|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|990
1757451000000|2025-09-09 20:50:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|350
1757451300000|2025-09-09 20:55:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|846
1757455200000|2025-09-09 22:00:00|12016.1|12012.1|12022.3|12018.3|12022.3|12018.3|12014.5|12010.5|99
1757455500000|2025-09-09 22:05:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|59
1757455800000|2025-09-09 22:10:00|||||||||13
1757456100000|2025-09-09 22:15:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|29
1757456400000|2025-09-09 22:20:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|8
1757456700000|2025-09-09 22:25:00|||||||||1
1757457000000|2025-09-09 22:30:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|59
1757457300000|2025-09-09 22:35:00|||||||||9
1757457600000|2025-09-09 22:40:00|||||||||8
1757458200000|2025-09-09 22:50:00|||||||||2
1757458500000|2025-09-09 22:55:00|||||||||12
1757458800000|2025-09-09 23:00:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|43
1757459100000|2025-09-09 23:05:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|17
1757459400000|2025-09-09 23:10:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|118
1757459700000|2025-09-09 23:15:00|||||||||35
1757460000000|2025-09-09 23:20:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|50
1757460300000|2025-09-09 23:25:00|12030.1|12026.1|12028.6|12024.6|12030.1|12026.1|12028.6|12024.6|2
1757460600000|2025-09-09 23:30:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|109
1757460900000|2025-09-09 23:35:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|30
1757461200000|2025-09-09 23:40:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|51
1757461500000|2025-09-09 23:45:00|||||||||2
1757461800000|2025-09-09 23:50:00|12027|12023|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|91
1757462100000|2025-09-09 23:55:00|||||||||10
1757462400000|2025-09-10 00:00:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|87
1757462700000|2025-09-10 00:05:00|||||||||22
1757463000000|2025-09-10 00:10:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|238
1757463300000|2025-09-10 00:15:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|96
1757463600000|2025-09-10 00:20:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|72
1757463900000|2025-09-10 00:25:00|12016.1|12012.1|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|255
1757464200000|2025-09-10 00:30:00|||||||||43
1757464500000|2025-09-10 00:35:00|||||||||17
1757464800000|2025-09-10 00:40:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|18
1757465100000|2025-09-10 00:45:00|12020.8|12016.8|12019.2|12015.2|12020.8|12016.8|12019.2|12015.2|50
1757465400000|2025-09-10 00:50:00|12016.1|12012.1|12016.1|12012.1|12017.6|12013.6|12016.1|12012.1|35
1757465700000|2025-09-10 00:55:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|104
1757466000000|2025-09-10 01:00:00|12012.9|12008.9|12019.2|12015.2|12025.4|12021.4|12012.9|12008.9|386
1757466300000|2025-09-10 01:05:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|134
1757466600000|2025-09-10 01:10:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|99
1757466900000|2025-09-10 01:15:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|110
1757467200000|2025-09-10 01:20:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|152
1757467500000|2025-09-10 01:25:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|99
1757467800000|2025-09-10 01:30:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12030.1|12026.1|79
1757468100000|2025-09-10 01:35:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|166
1757468400000|2025-09-10 01:40:00|12030.1|12026.1|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|436
1757468700000|2025-09-10 01:45:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|66
1757469000000|2025-09-10 01:50:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|162
1757469300000|2025-09-10 01:55:00|12022.3|12018.3|12022.3|12018.3|12023.9|12019.9|12022.3|12018.3|397
1757469600000|2025-09-10 02:00:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|189
1757469900000|2025-09-10 02:05:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|77
1757470200000|2025-09-10 02:10:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|71
1757470500000|2025-09-10 02:15:00|12028.6|12024.6|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|699
1757470800000|2025-09-10 02:20:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|117
1757471400000|2025-09-10 02:30:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|43
1757471700000|2025-09-10 02:35:00|||||||||3
1757472000000|2025-09-10 02:40:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|72
1757472300000|2025-09-10 02:45:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|74
1757472600000|2025-09-10 02:50:00|||||||||32
1757472900000|2025-09-10 02:55:00|||||||||4
1757473200000|2025-09-10 03:00:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|147
1757473500000|2025-09-10 03:05:00|||||||||3
1757473800000|2025-09-10 03:10:00|||||||||19
1757474100000|2025-09-10 03:15:00|||||||||28
1757474400000|2025-09-10 03:20:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|41
1757474700000|2025-09-10 03:25:00|||||||||50
1757475000000|2025-09-10 03:30:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|57
1757475300000|2025-09-10 03:35:00|||||||||109
1757475600000|2025-09-10 03:40:00|||||||||3
1757475900000|2025-09-10 03:45:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|148
1757476200000|2025-09-10 03:50:00|12023.9|12019.9|12022.3|12018.3|12023.9|12019.9|12022.3|12018.3|107
1757476500000|2025-09-10 03:55:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|198
1757476800000|2025-09-10 04:00:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|516
1757477100000|2025-09-10 04:05:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|171
1757477400000|2025-09-10 04:10:00|12014.5|12010.5|12014.5|12010.5|12016.1|12012.1|12012.9|12008.9|211
1757477700000|2025-09-10 04:15:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|109
1757478000000|2025-09-10 04:20:00|||||||||11
1757478300000|2025-09-10 04:25:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|107
1757478600000|2025-09-10 04:30:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|78
1757478900000|2025-09-10 04:35:00|12017.6|12013.6|12016.1|12012.1|12017.6|12013.6|12016.1|12012.1|46
1757479200000|2025-09-10 04:40:00|||||||||8
1757479500000|2025-09-10 04:45:00|||||||||3
1757479800000|2025-09-10 04:50:00|||||||||2
1757480100000|2025-09-10 04:55:00|||||||||7
1757480400000|2025-09-10 05:00:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|37
1757480700000|2025-09-10 05:05:00|||||||||14
1757481000000|2025-09-10 05:10:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|196
1757481300000|2025-09-10 05:15:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|102
1757481600000|2025-09-10 05:20:00|||||||||141
1757481900000|2025-09-10 05:25:00|||||||||20
1757482200000|2025-09-10 05:30:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|10
1757482500000|2025-09-10 05:35:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|153
1757482800000|2025-09-10 05:40:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|44
1757483100000|2025-09-10 05:45:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|265
1757483400000|2025-09-10 05:50:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|66
1757483700000|2025-09-10 05:55:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|131
1757484000000|2025-09-10 06:00:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|237
1757484300000|2025-09-10 06:05:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|333
1757484600000|2025-09-10 06:10:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|235
1757484900000|2025-09-10 06:15:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|176
1757485200000|2025-09-10 06:20:00|12016.1|12012.1|12019.2|12015.2|12020.8|12016.8|12016.1|12012.1|89
1757485500000|2025-09-10 06:25:00|12016.1|12012.1|12009.8|12005.8|12019.2|12015.2|12009.8|12005.8|217
1757485800000|2025-09-10 06:30:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|395
1757486100000|2025-09-10 06:35:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|120
1757486400000|2025-09-10 06:40:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|210
1757486700000|2025-09-10 06:45:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|121
1757487000000|2025-09-10 06:50:00|12019.2|12015.2|12012.9|12008.9|12022.3|12018.3|12012.9|12008.9|143
1757487300000|2025-09-10 06:55:00|12014.5|12010.5|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|95
1757487600000|2025-09-10 07:00:00|12016.1|12012.1|12031.7|12027.7|12037.9|12033.9|12016.1|12012.1|642
1757487900000|2025-09-10 07:05:00|12034.8|12030.8|12025.4|12021.4|12034.8|12030.8|12025.4|12021.4|477
1757488200000|2025-09-10 07:10:00|12028.6|12024.6|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|436
1757488500000|2025-09-10 07:15:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|276
1757488800000|2025-09-10 07:20:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|295
1757489100000|2025-09-10 07:25:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|304
1757489400000|2025-09-10 07:30:00|12031.7|12027.7|12025.4|12021.4|12034.8|12030.8|12022.3|12018.3|286
1757489700000|2025-09-10 07:35:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|138
1757490000000|2025-09-10 07:40:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|64
1757490300000|2025-09-10 07:45:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|640
1757490600000|2025-09-10 07:50:00|12017.6|12013.6|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|65
1757490900000|2025-09-10 07:55:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|179
1757491200000|2025-09-10 08:00:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|159
1757491500000|2025-09-10 08:05:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|36
1757491800000|2025-09-10 08:10:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|305
1757492100000|2025-09-10 08:15:00|12030.1|12026.1|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|170
1757492400000|2025-09-10 08:20:00|12022.3|12018.3|12016.1|12012.1|12023.9|12019.9|12016.1|12012.1|226
1757492700000|2025-09-10 08:25:00|12012.9|12008.9|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|313
1757493000000|2025-09-10 08:30:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|617
1757493300000|2025-09-10 08:35:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|350
1757493600000|2025-09-10 08:40:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|149
1757493900000|2025-09-10 08:45:00|12020.8|12016.8|12022.3|12018.3|12022.3|12018.3|12020.8|12016.8|164
1757494200000|2025-09-10 08:50:00|12019.2|12015.2|12019.2|12015.2|12020.8|12016.8|12019.2|12015.2|67
1757494500000|2025-09-10 08:55:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|379
1757494800000|2025-09-10 09:00:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|71
1757495100000|2025-09-10 09:05:00|12006.7|12002.7|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|313
1757495400000|2025-09-10 09:10:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|588
1757495700000|2025-09-10 09:15:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|334
1757496000000|2025-09-10 09:20:00|12005.1|12001.1|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|382
1757496300000|2025-09-10 09:25:00|12008.3|12004.3|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|159
1757496600000|2025-09-10 09:30:00|12011.4|12007.4|12006.7|12002.7|12012.9|12008.9|12003.6|11999.6|245
1757496900000|2025-09-10 09:35:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|247
1757497200000|2025-09-10 09:40:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|146
1757497500000|2025-09-10 09:45:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|144
1757497800000|2025-09-10 09:50:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|119
1757498100000|2025-09-10 09:55:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|166
1757498400000|2025-09-10 10:00:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|233
1757498700000|2025-09-10 10:05:00|||||||||96
1757499000000|2025-09-10 10:10:00|12000.4|11996.4|11994.2|11990.2|12003.6|11999.6|11994.2|11990.2|929
1757499300000|2025-09-10 10:15:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|425
1757499600000|2025-09-10 10:20:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|483
1757499900000|2025-09-10 10:25:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|313
1757500200000|2025-09-10 10:30:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|180
1757500500000|2025-09-10 10:35:00|11997.3|11993.3|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|272
1757500800000|2025-09-10 10:40:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|116
1757501100000|2025-09-10 10:45:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|287
1757501400000|2025-09-10 10:50:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|232
1757501700000|2025-09-10 10:55:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|389
1757502000000|2025-09-10 11:00:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|540
1757502300000|2025-09-10 11:05:00|||||||||127
1757502600000|2025-09-10 11:10:00|11991.1|11987.1|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|441
1757502900000|2025-09-10 11:15:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|258
1757503200000|2025-09-10 11:20:00|11998.9|11994.9|11997.3|11993.3|11998.9|11994.9|11997.3|11993.3|68
1757503500000|2025-09-10 11:25:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|105
1757503800000|2025-09-10 11:30:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|678
1757504100000|2025-09-10 11:35:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|658
1757504400000|2025-09-10 11:40:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|734
1757504700000|2025-09-10 11:45:00|12000.4|11996.4|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|521
1757505000000|2025-09-10 11:50:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|154
1757505300000|2025-09-10 11:55:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|270
1757505600000|2025-09-10 12:00:00|12011.4|12007.4|12025.4|12021.4|12031.7|12027.7|12011.4|12007.4|1810
1757505900000|2025-09-10 12:05:00|12023.9|12019.9|12019.2|12015.2|12025.4|12021.4|12016.1|12012.1|668
1757506200000|2025-09-10 12:10:00|12016.1|12012.1|12006.7|12002.7|12019.2|12015.2|12006.7|12002.7|1081
1757506500000|2025-09-10 12:15:00|12009.8|12005.8|12016.1|12012.1|12016.1|12012.1|12006.7|12002.7|427
1757506800000|2025-09-10 12:20:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|920
1757507100000|2025-09-10 12:25:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12006.7|12002.7|1143
1757507400000|2025-09-10 12:30:00|12014.5|12010.5|12047.3|12043.3|12055.1|12051.1|12014.5|12010.5|5998
1757507700000|2025-09-10 12:35:00|12044.2|12040.2|12041.1|12037.1|12050.4|12046.4|12019.2|12015.2|3068
1757508000000|2025-09-10 12:40:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12019.2|12015.2|1852
1757508300000|2025-09-10 12:45:00|12034.8|12030.8|12031.7|12027.7|12037.9|12033.9|12028.6|12024.6|1222
1757508600000|2025-09-10 12:50:00|12028.6|12024.6|12028.6|12024.6|12037.9|12033.9|12022.3|12018.3|1372
1757508900000|2025-09-10 12:55:00|12031.7|12027.7|12037.9|12033.9|12037.9|12033.9|12025.4|12021.4|995
1757509200000|2025-09-10 13:00:00|12034.8|12030.8|12044.2|12040.2|12044.2|12040.2|12031.7|12027.7|1278
1757509500000|2025-09-10 13:05:00|12047.3|12043.3|12053.6|12049.6|12053.6|12049.6|12044.2|12040.2|982
1757509800000|2025-09-10 13:10:00|12050.4|12046.4|12047.3|12043.3|12052|12048|12044.2|12040.2|915
1757510100000|2025-09-10 13:15:00|12050.4|12046.4|12056.7|12052.7|12059.8|12055.8|12047.3|12043.3|909
1757510400000|2025-09-10 13:20:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12053.6|12049.6|1821
1757510700000|2025-09-10 13:25:00|12058.3|12054.3|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|1513
1757511000000|2025-09-10 13:30:00|12056.7|12052.7|12053.6|12049.6|12062.9|12058.9|12053.6|12049.6|2163
1757511300000|2025-09-10 13:35:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|1400
1757511600000|2025-09-10 13:40:00|12047.3|12043.3|12047.3|12043.3|12053.6|12049.6|12044.2|12040.2|722
1757511900000|2025-09-10 13:45:00|12044.2|12040.2|12034.8|12030.8|12044.2|12040.2|12034.8|12030.8|704
1757512200000|2025-09-10 13:50:00|12031.7|12027.7|12041.1|12037.1|12041.1|12037.1|12031.7|12027.7|858
1757512500000|2025-09-10 13:55:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|1217
1757512800000|2025-09-10 14:00:00|12044.2|12040.2|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|1404
1757513100000|2025-09-10 14:05:00|12044.2|12040.2|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|1088
1757513400000|2025-09-10 14:10:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12028.6|12024.6|1269
1757513700000|2025-09-10 14:15:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|501
1757514000000|2025-09-10 14:20:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|768
1757514300000|2025-09-10 14:25:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|1403
1757514600000|2025-09-10 14:30:00|12041.1|12037.1|12050.4|12046.4|12050.4|12046.4|12041.1|12037.1|930
1757514900000|2025-09-10 14:35:00|12048.9|12044.9|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|591
1757515200000|2025-09-10 14:40:00|12050.4|12046.4|12056.7|12052.7|12059.8|12055.8|12050.4|12046.4|1403
1757515500000|2025-09-10 14:45:00|12059.8|12055.8|12069.2|12065.2|12069.2|12065.2|12056.7|12052.7|1532
1757515800000|2025-09-10 14:50:00|12066.1|12062.1|12059.8|12055.8|12069.2|12065.2|12059.8|12055.8|431
1757516100000|2025-09-10 14:55:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|3394
1757516400000|2025-09-10 15:00:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12050.4|12046.4|1629
1757516700000|2025-09-10 15:05:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|537
1757517000000|2025-09-10 15:10:00|12050.4|12046.4|12062.9|12058.9|12062.9|12058.9|12050.4|12046.4|657
1757517300000|2025-09-10 15:15:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|541
1757517600000|2025-09-10 15:20:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|344
1757517900000|2025-09-10 15:25:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|817
1757518200000|2025-09-10 15:30:00|12059.8|12055.8|12072.3|12068.3|12072.3|12068.3|12059.8|12055.8|758
1757518500000|2025-09-10 15:35:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|1638
1757518800000|2025-09-10 15:40:00|12078.6|12074.6|12087.9|12083.9|12091.1|12087.1|12075.4|12071.4|2469
1757519100000|2025-09-10 15:45:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|1263
1757519400000|2025-09-10 15:50:00|12091.1|12087.1|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|1029
1757519700000|2025-09-10 15:55:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|1315
1757520000000|2025-09-10 16:00:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|1636
1757520300000|2025-09-10 16:05:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|939
1757520600000|2025-09-10 16:10:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|788
1757520900000|2025-09-10 16:15:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|680
1757521200000|2025-09-10 16:20:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|901
1757521500000|2025-09-10 16:25:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|599
1757521800000|2025-09-10 16:30:00|12094.2|12090.2|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|1573
1757522100000|2025-09-10 16:35:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|1424
1757522400000|2025-09-10 16:40:00|12100.4|12096.4|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|600
1757522700000|2025-09-10 16:45:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|256
1757523000000|2025-09-10 16:50:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|1031
1757523300000|2025-09-10 16:55:00|12089.5|12085.5|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|2229
1757523600000|2025-09-10 17:00:00|12097.3|12093.3|12119.2|12115.2|12125.4|12121.4|12094.2|12090.2|3601
1757523900000|2025-09-10 17:05:00|12122.3|12118.3|12131.7|12127.7|12131.7|12127.7|12116.1|12112.1|1723
1757524200000|2025-09-10 17:10:00|12134.8|12130.8|12125.4|12121.4|12147.3|12143.3|12125.4|12121.4|3796
1757524500000|2025-09-10 17:15:00|12122.3|12118.3|12134.8|12130.8|12134.8|12130.8|12122.3|12118.3|3559
1757524800000|2025-09-10 17:20:00|12137.9|12133.9|12125.4|12121.4|12137.9|12133.9|12125.4|12121.4|2007
1757525100000|2025-09-10 17:25:00|12122.3|12118.3|12125.4|12121.4|12131.7|12127.7|12122.3|12118.3|1232
1757525400000|2025-09-10 17:30:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|1114
1757525700000|2025-09-10 17:35:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|184
1757526000000|2025-09-10 17:40:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|566
1757526300000|2025-09-10 17:45:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|1654
1757526600000|2025-09-10 17:50:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12120.8|12116.8|1202
1757526900000|2025-09-10 17:55:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|757
1757527200000|2025-09-10 18:00:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|717
1757527500000|2025-09-10 18:05:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|686
1757527800000|2025-09-10 18:10:00|12130.1|12126.1|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|1608
1757528100000|2025-09-10 18:15:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|699
1757528400000|2025-09-10 18:20:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|347
1757528700000|2025-09-10 18:25:00|||||||||269
1757529000000|2025-09-10 18:30:00|||||||||336
1757529300000|2025-09-10 18:35:00|12122.3|12118.3|12119.2|12115.2|12125.4|12121.4|12116.1|12112.1|641
1757529600000|2025-09-10 18:40:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|634
1757529900000|2025-09-10 18:45:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|744
1757530200000|2025-09-10 18:50:00|12112.9|12108.9|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|837
1757530500000|2025-09-10 18:55:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|2488
1757530800000|2025-09-10 19:00:00|12122.3|12118.3|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|1781
1757531100000|2025-09-10 19:05:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12119.2|12115.2|1358
1757531400000|2025-09-10 19:10:00|12119.2|12115.2|12116.1|12112.1|12122.3|12118.3|12116.1|12112.1|824
1757531700000|2025-09-10 19:15:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|1565
1757532000000|2025-09-10 19:20:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|1957
1757532300000|2025-09-10 19:25:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|1696
1757532600000|2025-09-10 19:30:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|487
1757532900000|2025-09-10 19:35:00|12097.3|12093.3|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|1924
1757533200000|2025-09-10 19:40:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|318
1757533500000|2025-09-10 19:45:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|1032
1757533800000|2025-09-10 19:50:00|||||||||292
1757534100000|2025-09-10 19:55:00|12100.4|12096.4|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|3460
1757534400000|2025-09-10 20:00:00|12097.3|12093.3|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|3228
1757534700000|2025-09-10 20:05:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|1555
1757535000000|2025-09-10 20:10:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|459
1757535300000|2025-09-10 20:15:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|544
1757535600000|2025-09-10 20:20:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|697
1757535900000|2025-09-10 20:25:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|528
1757536200000|2025-09-10 20:30:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|274
1757536500000|2025-09-10 20:35:00|||||||||739
1757536800000|2025-09-10 20:40:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|564
1757537100000|2025-09-10 20:45:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|1101
1757537400000|2025-09-10 20:50:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|1378
1757537700000|2025-09-10 20:55:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|530
1757541600000|2025-09-10 22:00:00|12083.3|12079.3|12084.8|12080.8|12084.8|12080.8|12083.3|12079.3|19
1757541900000|2025-09-10 22:05:00|||||||||17
1757542200000|2025-09-10 22:10:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|46
1757542500000|2025-09-10 22:15:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|126
1757542800000|2025-09-10 22:20:00|||||||||1
1757543100000|2025-09-10 22:25:00|||||||||2
1757543400000|2025-09-10 22:30:00|||||||||21
1757543700000|2025-09-10 22:35:00|||||||||4
1757544000000|2025-09-10 22:40:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|57
1757544300000|2025-09-10 22:45:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|58
1757544600000|2025-09-10 22:50:00|||||||||1
1757544900000|2025-09-10 22:55:00|||||||||3
1757545200000|2025-09-10 23:00:00|12083.3|12079.3|12078.6|12074.6|12083.3|12079.3|12078.6|12074.6|95
1757545500000|2025-09-10 23:05:00|12080.1|12076.1|12081.7|12077.7|12081.7|12077.7|12080.1|12076.1|51
1757546100000|2025-09-10 23:15:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|67
1757546400000|2025-09-10 23:20:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|24
1757546700000|2025-09-10 23:25:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|144
1757547000000|2025-09-10 23:30:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|206
1757547300000|2025-09-10 23:35:00|||||||||95
1757547600000|2025-09-10 23:40:00|||||||||5
1757547900000|2025-09-10 23:45:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|155
1757548200000|2025-09-10 23:50:00|||||||||50
1757548500000|2025-09-10 23:55:00|||||||||11
1757548800000|2025-09-11 00:00:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|213
1757549100000|2025-09-11 00:05:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|92
1757549400000|2025-09-11 00:10:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|116
1757549700000|2025-09-11 00:15:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12070.8|12066.8|73
1757550000000|2025-09-11 00:20:00|||||||||7
1757550300000|2025-09-11 00:25:00|||||||||8
1757550600000|2025-09-11 00:30:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|288
1757550900000|2025-09-11 00:35:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|150
1757551200000|2025-09-11 00:40:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|50
1757551500000|2025-09-11 00:45:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|90
1757551800000|2025-09-11 00:50:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|68
1757552100000|2025-09-11 00:55:00|||||||||111
1757552400000|2025-09-11 01:00:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|113
1757552700000|2025-09-11 01:05:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|98
1757553000000|2025-09-11 01:10:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|31
1757553300000|2025-09-11 01:15:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|116
1757553600000|2025-09-11 01:20:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|90
1757553900000|2025-09-11 01:25:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|25
1757554200000|2025-09-11 01:30:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|24
1757554500000|2025-09-11 01:35:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|17
1757554800000|2025-09-11 01:40:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|28
1757555100000|2025-09-11 01:45:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|193
1757555400000|2025-09-11 01:50:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|209
1757555700000|2025-09-11 01:55:00|||||||||83
1757556000000|2025-09-11 02:00:00|||||||||3
1757556300000|2025-09-11 02:05:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|35
1757556600000|2025-09-11 02:10:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|141
1757556900000|2025-09-11 02:15:00|||||||||50
1757557200000|2025-09-11 02:20:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|55
1757557500000|2025-09-11 02:25:00|||||||||36
1757557800000|2025-09-11 02:30:00|||||||||47
1757558100000|2025-09-11 02:35:00|||||||||11
1757558400000|2025-09-11 02:40:00|||||||||13
1757558700000|2025-09-11 02:45:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|265
1757559000000|2025-09-11 02:50:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|331
1757559300000|2025-09-11 02:55:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|21
1757559600000|2025-09-11 03:00:00|||||||||8
1757559900000|2025-09-11 03:05:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|130
1757560200000|2025-09-11 03:10:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|55
1757560500000|2025-09-11 03:15:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|58
1757560800000|2025-09-11 03:20:00|||||||||26
1757561100000|2025-09-11 03:25:00|||||||||27
1757561400000|2025-09-11 03:30:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|60
1757561700000|2025-09-11 03:35:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|75
1757562000000|2025-09-11 03:40:00|||||||||107
1757562300000|2025-09-11 03:45:00|||||||||4
1757562600000|2025-09-11 03:50:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|41
1757562900000|2025-09-11 03:55:00|12070.8|12066.8|12072.3|12068.3|12072.3|12068.3|12070.8|12066.8|35
1757563200000|2025-09-11 04:00:00|||||||||5
1757563500000|2025-09-11 04:05:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|63
1757563800000|2025-09-11 04:10:00|||||||||22
1757564100000|2025-09-11 04:15:00|||||||||13
1757564400000|2025-09-11 04:20:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|220
1757564700000|2025-09-11 04:25:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|81
1757565000000|2025-09-11 04:30:00|||||||||12
1757565300000|2025-09-11 04:35:00|||||||||10
1757565600000|2025-09-11 04:40:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|30
1757565900000|2025-09-11 04:45:00|||||||||8
1757566200000|2025-09-11 04:50:00|||||||||15
1757566500000|2025-09-11 04:55:00|||||||||73
1757566800000|2025-09-11 05:00:00|||||||||42
1757567100000|2025-09-11 05:05:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|44
1757567400000|2025-09-11 05:10:00|||||||||5
1757567700000|2025-09-11 05:15:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|323
1757568000000|2025-09-11 05:20:00|12073.9|12069.9|12075.4|12071.4|12075.4|12071.4|12073.9|12069.9|55
1757568300000|2025-09-11 05:25:00|||||||||12
1757568600000|2025-09-11 05:30:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|101
1757568900000|2025-09-11 05:35:00|||||||||14
1757569200000|2025-09-11 05:40:00|||||||||118
1757569500000|2025-09-11 05:45:00|||||||||15
1757569800000|2025-09-11 05:50:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|37
1757570100000|2025-09-11 05:55:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|151
1757570400000|2025-09-11 06:00:00|12073.9|12069.9|12066.1|12062.1|12073.9|12069.9|12066.1|12062.1|132
1757570700000|2025-09-11 06:05:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|263
1757571000000|2025-09-11 06:10:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|107
1757571300000|2025-09-11 06:15:00|12056.7|12052.7|12056.7|12052.7|12058.3|12054.3|12056.7|12052.7|24
1757571600000|2025-09-11 06:20:00|12058.3|12054.3|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|189
1757571900000|2025-09-11 06:25:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|97
1757572200000|2025-09-11 06:30:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|280
1757572500000|2025-09-11 06:35:00|12055.1|12051.1|12053.6|12049.6|12055.1|12051.1|12053.6|12049.6|178
1757572800000|2025-09-11 06:40:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|280
1757573100000|2025-09-11 06:45:00|||||||||2
1757573400000|2025-09-11 06:50:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|202
1757573700000|2025-09-11 06:55:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|109
1757574000000|2025-09-11 07:00:00|12059.8|12055.8|12072.3|12068.3|12072.3|12068.3|12059.8|12055.8|522
1757574300000|2025-09-11 07:05:00|12075.4|12071.4|12075.4|12071.4|12080.1|12076.1|12069.2|12065.2|379
1757574600000|2025-09-11 07:10:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|510
1757574900000|2025-09-11 07:15:00|12062.9|12058.9|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|304
1757575200000|2025-09-11 07:20:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|248
1757575500000|2025-09-11 07:25:00|12069.2|12065.2|12059.8|12055.8|12069.2|12065.2|12059.8|12055.8|526
1757575800000|2025-09-11 07:30:00|12061.4|12057.4|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|471
1757576100000|2025-09-11 07:35:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|144
1757576400000|2025-09-11 07:40:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|15
1757576700000|2025-09-11 07:45:00|||||||||91
1757577000000|2025-09-11 07:50:00|||||||||53
1757577300000|2025-09-11 07:55:00|12070.8|12066.8|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|180
1757577600000|2025-09-11 08:00:00|12069.2|12065.2|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|453
1757577900000|2025-09-11 08:05:00|12066.1|12062.1|12069.2|12065.2|12070.8|12066.8|12066.1|12062.1|136
1757578200000|2025-09-11 08:10:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|258
1757578500000|2025-09-11 08:15:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|239
1757578800000|2025-09-11 08:20:00|12077|12073|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|207
1757579100000|2025-09-11 08:25:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|75
1757579400000|2025-09-11 08:30:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|724
1757579700000|2025-09-11 08:35:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|383
1757580000000|2025-09-11 08:40:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|325
1757580300000|2025-09-11 08:45:00|12080.1|12076.1|12075.4|12071.4|12080.1|12076.1|12075.4|12071.4|184
1757580600000|2025-09-11 08:50:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|401
1757580900000|2025-09-11 08:55:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12066.1|12062.1|765
1757581200000|2025-09-11 09:00:00|12069.2|12065.2|12066.1|12062.1|12075.4|12071.4|12066.1|12062.1|467
1757581500000|2025-09-11 09:05:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|336
1757581800000|2025-09-11 09:10:00|12070.8|12066.8|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|113
1757582100000|2025-09-11 09:15:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|108
1757582400000|2025-09-11 09:20:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|500
1757582700000|2025-09-11 09:25:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|204
1757583000000|2025-09-11 09:30:00|12080.1|12076.1|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|386
1757583300000|2025-09-11 09:35:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|130
1757583600000|2025-09-11 09:40:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|274
1757583900000|2025-09-11 09:45:00|||||||||43
1757584200000|2025-09-11 09:50:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|631
1757584500000|2025-09-11 09:55:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|148
1757584800000|2025-09-11 10:00:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|70
1757585100000|2025-09-11 10:05:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|173
1757585400000|2025-09-11 10:10:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|79
1757585700000|2025-09-11 10:15:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|112
1757586000000|2025-09-11 10:20:00|||||||||211
1757586300000|2025-09-11 10:25:00|||||||||28
1757586600000|2025-09-11 10:30:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|176
1757586900000|2025-09-11 10:35:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|252
1757587200000|2025-09-11 10:40:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|641
1757587500000|2025-09-11 10:45:00|||||||||215
1757587800000|2025-09-11 10:50:00|12094.2|12090.2|12081.7|12077.7|12094.2|12090.2|12081.7|12077.7|1064
1757588100000|2025-09-11 10:55:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|343
1757588400000|2025-09-11 11:00:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12069.2|12065.2|619
1757588700000|2025-09-11 11:05:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|160
1757589000000|2025-09-11 11:10:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|482
1757589300000|2025-09-11 11:15:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|761
1757589600000|2025-09-11 11:20:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|488
1757589900000|2025-09-11 11:25:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|1290
1757590200000|2025-09-11 11:30:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|450
1757590500000|2025-09-11 11:35:00|12087.9|12083.9|12075.4|12071.4|12087.9|12083.9|12075.4|12071.4|637
1757590800000|2025-09-11 11:40:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12069.2|12065.2|595
1757591100000|2025-09-11 11:45:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|374
1757591400000|2025-09-11 11:50:00|12080.1|12076.1|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|744
1757591700000|2025-09-11 11:55:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|1323
1757592000000|2025-09-11 12:00:00|12078.6|12074.6|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|657
1757592300000|2025-09-11 12:05:00|12081.7|12077.7|12069.2|12065.2|12081.7|12077.7|12069.2|12065.2|1487
1757592600000|2025-09-11 12:10:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12069.2|12065.2|1587
1757592900000|2025-09-11 12:15:00|12078.6|12074.6|12081.7|12077.7|12094.2|12090.2|12075.4|12071.4|866
1757593200000|2025-09-11 12:20:00|12084.8|12080.8|12078.6|12074.6|12091.1|12087.1|12075.4|12071.4|1856
1757593500000|2025-09-11 12:25:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12072.3|12068.3|1278
1757593800000|2025-09-11 12:30:00|12083.3|12079.3|12119.2|12115.2|12147.3|12143.3|12062.9|12058.9|5555
1757594100000|2025-09-11 12:35:00|12120.8|12116.8|12144.2|12140.2|12162.9|12158.9|12119.2|12115.2|6370
1757594400000|2025-09-11 12:40:00|12141.1|12137.1|12109.8|12105.8|12144.2|12140.2|12100.4|12096.4|5442
1757594700000|2025-09-11 12:45:00|12112.9|12108.9|12091.1|12087.1|12116.1|12112.1|12091.1|12087.1|4091
1757595000000|2025-09-11 12:50:00|12094.2|12090.2|12103.6|12099.6|12116.1|12112.1|12094.2|12090.2|2778
1757595300000|2025-09-11 12:55:00|12106.7|12102.7|12112.9|12108.9|12116.1|12112.1|12097.3|12093.3|3119
1757595600000|2025-09-11 13:00:00|12116.1|12112.1|12103.6|12099.6|12122.3|12118.3|12100.4|12096.4|2705
1757595900000|2025-09-11 13:05:00|12100.4|12096.4|12125.4|12121.4|12128.6|12124.6|12100.4|12096.4|2472
1757596200000|2025-09-11 13:10:00|12128.6|12124.6|12112.9|12108.9|12131.7|12127.7|12109.8|12105.8|2599
1757596500000|2025-09-11 13:15:00|12116.1|12112.1|12119.2|12115.2|12122.3|12118.3|12103.6|12099.6|2405
1757596800000|2025-09-11 13:20:00|12116.1|12112.1|12116.1|12112.1|12125.4|12121.4|12112.9|12108.9|1491
1757597100000|2025-09-11 13:25:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12103.6|12099.6|1510
1757597400000|2025-09-11 13:30:00|12119.2|12115.2|12128.6|12124.6|12128.6|12124.6|12116.1|12112.1|1854
1757597700000|2025-09-11 13:35:00|12125.4|12121.4|12137.9|12133.9|12144.2|12140.2|12125.4|12121.4|3823
1757598000000|2025-09-11 13:40:00|12141.1|12137.1|12150.4|12146.4|12150.4|12146.4|12134.8|12130.8|3073
1757598300000|2025-09-11 13:45:00|12153.6|12149.6|12141.1|12137.1|12153.6|12149.6|12134.8|12130.8|3739
1757598600000|2025-09-11 13:50:00|12144.2|12140.2|12144.2|12140.2|12150.4|12146.4|12137.9|12133.9|1307
1757598900000|2025-09-11 13:55:00|12145.8|12141.8|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|1025
1757599200000|2025-09-11 14:00:00|12144.2|12140.2|12150.4|12146.4|12150.4|12146.4|12137.9|12133.9|1505
1757599500000|2025-09-11 14:05:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|3206
1757599800000|2025-09-11 14:10:00|12153.6|12149.6|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|1073
1757600100000|2025-09-11 14:15:00|12159.8|12155.8|12172.3|12168.3|12175.4|12171.4|12159.8|12155.8|2463
1757600400000|2025-09-11 14:20:00|12169.2|12165.2|12175.4|12171.4|12178.6|12174.6|12169.2|12165.2|2099
1757600700000|2025-09-11 14:25:00|12178.6|12174.6|12172.3|12168.3|12178.6|12174.6|12169.2|12165.2|2936
1757601000000|2025-09-11 14:30:00|12175.4|12171.4|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|1206
1757601300000|2025-09-11 14:35:00|12175.4|12171.4|12187.9|12183.9|12187.9|12183.9|12172.3|12168.3|1575
1757601600000|2025-09-11 14:40:00|12184.8|12180.8|12175.4|12171.4|12187.9|12183.9|12175.4|12171.4|923
1757601900000|2025-09-11 14:45:00|12172.3|12168.3|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|1143
1757602200000|2025-09-11 14:50:00|12162.9|12158.9|12153.6|12149.6|12166.1|12162.1|12153.6|12149.6|1765
1757602500000|2025-09-11 14:55:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|1427
1757602800000|2025-09-11 15:00:00|12153.6|12149.6|12137.9|12133.9|12153.6|12149.6|12137.9|12133.9|1583
1757603100000|2025-09-11 15:05:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|1438
1757603400000|2025-09-11 15:10:00|12144.2|12140.2|12147.3|12143.3|12150.4|12146.4|12142.6|12138.6|1625
1757603700000|2025-09-11 15:15:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|1211
1757604000000|2025-09-11 15:20:00|12141.1|12137.1|12147.3|12143.3|12153.6|12149.6|12141.1|12137.1|666
1757604300000|2025-09-11 15:25:00|12144.2|12140.2|12134.8|12130.8|12145.8|12141.8|12134.8|12130.8|1566
1757604600000|2025-09-11 15:30:00|12137.9|12133.9|12147.3|12143.3|12147.3|12143.3|12134.8|12130.8|2070
1757604900000|2025-09-11 15:35:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|1048
1757605200000|2025-09-11 15:40:00|12147.3|12143.3|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|1193
1757605500000|2025-09-11 15:45:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12144.2|12140.2|1200
1757605800000|2025-09-11 15:50:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|1076
1757606100000|2025-09-11 15:55:00|12159.8|12155.8|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|1206
1757606400000|2025-09-11 16:00:00|12166.1|12162.1|12181.7|12177.7|12181.7|12177.7|12166.1|12162.1|743
1757606700000|2025-09-11 16:05:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|1178
1757607000000|2025-09-11 16:10:00|12187.9|12183.9|12184.8|12180.8|12194.2|12190.2|12181.7|12177.7|1212
1757607300000|2025-09-11 16:15:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|1087
1757607600000|2025-09-11 16:20:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|589
1757607900000|2025-09-11 16:25:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|351
1757608200000|2025-09-11 16:30:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|650
1757608500000|2025-09-11 16:35:00|12181.7|12177.7|12191.1|12187.1|12194.2|12190.2|12181.7|12177.7|1552
1757608800000|2025-09-11 16:40:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|2983
1757609100000|2025-09-11 16:45:00|12184.8|12180.8|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|1729
1757609400000|2025-09-11 16:50:00|12194.2|12190.2|12184.8|12180.8|12194.2|12190.2|12184.8|12180.8|2543
1757609700000|2025-09-11 16:55:00|12181.7|12177.7|12172.3|12168.3|12184.8|12180.8|12169.2|12165.2|2521
1757610000000|2025-09-11 17:00:00|12175.4|12171.4|12153.6|12149.6|12175.4|12171.4|12144.2|12140.2|6154
1757610300000|2025-09-11 17:05:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12150.4|12146.4|2378
1757610600000|2025-09-11 17:10:00|12153.6|12149.6|12144.2|12140.2|12159.8|12155.8|12144.2|12140.2|1425
1757610900000|2025-09-11 17:15:00|12141.1|12137.1|12150.4|12146.4|12156.7|12152.7|12137.9|12133.9|2221
1757611200000|2025-09-11 17:20:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|2081
1757611500000|2025-09-11 17:25:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|1061
1757611800000|2025-09-11 17:30:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12159.8|12155.8|2886
1757612100000|2025-09-11 17:35:00|12169.2|12165.2|12159.8|12155.8|12169.2|12165.2|12159.8|12155.8|1207
1757612400000|2025-09-11 17:40:00|12156.7|12152.7|12153.6|12149.6|12159.8|12155.8|12153.6|12149.6|1882
1757612700000|2025-09-11 17:45:00|12156.7|12152.7|12162.9|12158.9|12162.9|12158.9|12153.6|12149.6|1566
1757613000000|2025-09-11 17:50:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12159.8|12155.8|1184
1757613300000|2025-09-11 17:55:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|360
1757613600000|2025-09-11 18:00:00|12159.8|12155.8|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|2448
1757613900000|2025-09-11 18:05:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|987
1757614200000|2025-09-11 18:10:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|1179
1757614500000|2025-09-11 18:15:00|12162.9|12158.9|12159.8|12155.8|12166.1|12162.1|12156.7|12152.7|1552
1757614800000|2025-09-11 18:20:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|617
1757615100000|2025-09-11 18:25:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|119
1757615400000|2025-09-11 18:30:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|254
1757615700000|2025-09-11 18:35:00|||||||||70
1757616000000|2025-09-11 18:40:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|626
1757616300000|2025-09-11 18:45:00|||||||||75
1757616600000|2025-09-11 18:50:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|38
1757616900000|2025-09-11 18:55:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|569
1757617200000|2025-09-11 19:00:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|2279
1757617500000|2025-09-11 19:05:00|12181.7|12177.7|12191.1|12187.1|12191.1|12187.1|12181.7|12177.7|665
1757617800000|2025-09-11 19:10:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|1939
1757618100000|2025-09-11 19:15:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|672
1757618400000|2025-09-11 19:20:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|636
1757618700000|2025-09-11 19:25:00|12184.8|12180.8|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|630
1757619000000|2025-09-11 19:30:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|485
1757619300000|2025-09-11 19:35:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|165
1757619600000|2025-09-11 19:40:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|2063
1757619900000|2025-09-11 19:45:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|739
1757620200000|2025-09-11 19:50:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|151
1757620500000|2025-09-11 19:55:00|12166.1|12162.1|12175.4|12171.4|12175.4|12171.4|12166.1|12162.1|5859
1757620800000|2025-09-11 20:00:00|12172.3|12168.3|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|1630
1757621100000|2025-09-11 20:05:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|971
1757621400000|2025-09-11 20:10:00|||||||||172
1757621700000|2025-09-11 20:15:00|||||||||605
1757622000000|2025-09-11 20:20:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|428
1757622300000|2025-09-11 20:25:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|418
1757622600000|2025-09-11 20:30:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|197
1757622900000|2025-09-11 20:35:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|572
1757623200000|2025-09-11 20:40:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|929
1757623500000|2025-09-11 20:45:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|355
1757623800000|2025-09-11 20:50:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|1222
1757624100000|2025-09-11 20:55:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|541
1757628000000|2025-09-11 22:00:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|8
1757628300000|2025-09-11 22:05:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|24
1757628600000|2025-09-11 22:10:00|||||||||125
1757628900000|2025-09-11 22:15:00|||||||||4
1757629500000|2025-09-11 22:25:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|13
1757629800000|2025-09-11 22:30:00|12161.4|12157.4|12162.9|12158.9|12162.9|12158.9|12161.4|12157.4|17
1757630100000|2025-09-11 22:35:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|4
1757630700000|2025-09-11 22:45:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|6
1757631000000|2025-09-11 22:50:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|60
1757631300000|2025-09-11 22:55:00|12164.5|12160.5|12164.5|12160.5|12166.1|12162.1|12162.9|12158.9|39
1757631600000|2025-09-11 23:00:00|12162.9|12158.9|12162.9|12158.9|12164.5|12160.5|12162.9|12158.9|4
1757631900000|2025-09-11 23:05:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|30
1757632800000|2025-09-11 23:20:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|54
1757633100000|2025-09-11 23:25:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|62
1757633400000|2025-09-11 23:30:00|12162.9|12158.9|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|311
1757633700000|2025-09-11 23:35:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|119
1757634000000|2025-09-11 23:40:00|||||||||15
1757634300000|2025-09-11 23:45:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12155.1|12151.1|194
1757634600000|2025-09-11 23:50:00|||||||||153
1757634900000|2025-09-11 23:55:00|12155.1|12151.1|12156.7|12152.7|12156.7|12152.7|12155.1|12151.1|35
1757635200000|2025-09-12 00:00:00|12153.6|12149.6|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|194
1757635500000|2025-09-12 00:05:00|||||||||92
1757635800000|2025-09-12 00:10:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|87
1757636100000|2025-09-12 00:15:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|109
1757636400000|2025-09-12 00:20:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|127
1757636700000|2025-09-12 00:25:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|151
1757637000000|2025-09-12 00:30:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|87
1757637300000|2025-09-12 00:35:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|104
1757637600000|2025-09-12 00:40:00|||||||||9
1757637900000|2025-09-12 00:45:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|221
1757638200000|2025-09-12 00:50:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|63
1757638500000|2025-09-12 00:55:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|63
1757638800000|2025-09-12 01:00:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|264
1757639100000|2025-09-12 01:05:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|53
1757639400000|2025-09-12 01:10:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|97
1757639700000|2025-09-12 01:15:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|67
1757640000000|2025-09-12 01:20:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|173
1757640300000|2025-09-12 01:25:00|12158.3|12154.3|12159.8|12155.8|12159.8|12155.8|12158.3|12154.3|150
1757640600000|2025-09-12 01:30:00|||||||||181
1757640900000|2025-09-12 01:35:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|101
1757641200000|2025-09-12 01:40:00|||||||||27
1757641500000|2025-09-12 01:45:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|126
1757641800000|2025-09-12 01:50:00|12156.7|12152.7|12158.3|12154.3|12159.8|12155.8|12156.7|12152.7|87
1757642100000|2025-09-12 01:55:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|35
1757642400000|2025-09-12 02:00:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|35
1757642700000|2025-09-12 02:05:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|99
1757643000000|2025-09-12 02:10:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|61
1757643300000|2025-09-12 02:15:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|70
1757643600000|2025-09-12 02:20:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|112
1757643900000|2025-09-12 02:25:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|82
1757644200000|2025-09-12 02:30:00|||||||||5
1757644500000|2025-09-12 02:35:00|||||||||11
1757644800000|2025-09-12 02:40:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|85
1757645100000|2025-09-12 02:45:00|||||||||2
1757645400000|2025-09-12 02:50:00|||||||||1
1757645700000|2025-09-12 02:55:00|||||||||19
1757646000000|2025-09-12 03:00:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12161.4|12157.4|79
1757646300000|2025-09-12 03:05:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|45
1757646600000|2025-09-12 03:10:00|||||||||7
1757646900000|2025-09-12 03:15:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|109
1757647200000|2025-09-12 03:20:00|12152|12148|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|28
1757647500000|2025-09-12 03:25:00|12148.9|12144.9|12147.3|12143.3|12148.9|12144.9|12147.3|12143.3|266
1757647800000|2025-09-12 03:30:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|839
1757648100000|2025-09-12 03:35:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|147
1757648400000|2025-09-12 03:40:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|36
1757648700000|2025-09-12 03:45:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|130
1757649000000|2025-09-12 03:50:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|56
1757649300000|2025-09-12 03:55:00|||||||||36
1757649600000|2025-09-12 04:00:00|12148.9|12144.9|12150.4|12146.4|12153.6|12149.6|12148.9|12144.9|73
1757649900000|2025-09-12 04:05:00|||||||||83
1757650200000|2025-09-12 04:10:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|144
1757650500000|2025-09-12 04:15:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|602
1757650800000|2025-09-12 04:20:00|||||||||6
1757651100000|2025-09-12 04:25:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|32
1757651400000|2025-09-12 04:30:00|||||||||13
1757651700000|2025-09-12 04:35:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|21
1757652000000|2025-09-12 04:40:00|12148.9|12144.9|12150.4|12146.4|12150.4|12146.4|12148.9|12144.9|81
1757652300000|2025-09-12 04:45:00|||||||||11
1757652600000|2025-09-12 04:50:00|||||||||2
1757652900000|2025-09-12 04:55:00|||||||||151
1757653200000|2025-09-12 05:00:00|12152|12148|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|56
1757653500000|2025-09-12 05:05:00|||||||||111
1757653800000|2025-09-12 05:10:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|25
1757654100000|2025-09-12 05:15:00|||||||||11
1757654400000|2025-09-12 05:20:00|||||||||60
1757654700000|2025-09-12 05:25:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|117
1757655000000|2025-09-12 05:30:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|186
1757655300000|2025-09-12 05:35:00|||||||||12
1757655600000|2025-09-12 05:40:00|||||||||351
1757655900000|2025-09-12 05:45:00|12148.9|12144.9|12150.4|12146.4|12150.4|12146.4|12148.9|12144.9|227
1757656200000|2025-09-12 05:50:00|12148.9|12144.9|12150.4|12146.4|12150.4|12146.4|12148.9|12144.9|40
1757656500000|2025-09-12 05:55:00|||||||||53
1757656800000|2025-09-12 06:00:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|305
1757657100000|2025-09-12 06:05:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|319
1757657400000|2025-09-12 06:10:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|142
1757657700000|2025-09-12 06:15:00|||||||||4
1757658000000|2025-09-12 06:20:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|62
1757658300000|2025-09-12 06:25:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|206
1757658600000|2025-09-12 06:30:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|62
1757658900000|2025-09-12 06:35:00|12148.9|12144.9|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|236
1757659200000|2025-09-12 06:40:00|12147.3|12143.3|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|223
1757659500000|2025-09-12 06:45:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|432
1757659800000|2025-09-12 06:50:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|293
1757660100000|2025-09-12 06:55:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|244
1757660400000|2025-09-12 07:00:00|12137.9|12133.9|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|372
1757660700000|2025-09-12 07:05:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12131.7|12127.7|231
1757661000000|2025-09-12 07:10:00|12134.8|12130.8|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|381
1757661300000|2025-09-12 07:15:00|||||||||228
1757661600000|2025-09-12 07:20:00|12137.9|12133.9|12147.3|12143.3|12147.3|12143.3|12136.4|12132.4|392
1757661900000|2025-09-12 07:25:00|12144.2|12140.2|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|541
1757662200000|2025-09-12 07:30:00|12152|12148|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|424
1757662500000|2025-09-12 07:35:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|711
1757662800000|2025-09-12 07:40:00|12148.9|12144.9|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|584
1757663100000|2025-09-12 07:45:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12147.3|12143.3|815
1757663400000|2025-09-12 07:50:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|468
1757663700000|2025-09-12 07:55:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|983
1757664000000|2025-09-12 08:00:00|12166.1|12162.1|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|464
1757664300000|2025-09-12 08:05:00|12162.9|12158.9|12169.2|12165.2|12169.2|12165.2|12161.4|12157.4|561
1757664600000|2025-09-12 08:10:00|12166.1|12162.1|12159.8|12155.8|12167.6|12163.6|12156.7|12152.7|552
1757664900000|2025-09-12 08:15:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|431
1757665200000|2025-09-12 08:20:00|12152|12148|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|811
1757665500000|2025-09-12 08:25:00|12152|12148|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|304
1757665800000|2025-09-12 08:30:00|12147.3|12143.3|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|670
1757666100000|2025-09-12 08:35:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|497
1757666400000|2025-09-12 08:40:00|12156.7|12152.7|12156.7|12152.7|12166.1|12162.1|12156.7|12152.7|1181
1757666700000|2025-09-12 08:45:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|663
1757667000000|2025-09-12 08:50:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|285
1757667300000|2025-09-12 08:55:00|12162.9|12158.9|12172.3|12168.3|12172.3|12168.3|12159.8|12155.8|566
1757667600000|2025-09-12 09:00:00|12169.2|12165.2|12162.9|12158.9|12178.6|12174.6|12162.9|12158.9|493
1757667900000|2025-09-12 09:05:00|12159.8|12155.8|12156.7|12152.7|12162.9|12158.9|12156.7|12152.7|450
1757668200000|2025-09-12 09:10:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|492
1757668500000|2025-09-12 09:15:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|274
1757668800000|2025-09-12 09:20:00|12153.6|12149.6|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|150
1757669100000|2025-09-12 09:25:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|145
1757669400000|2025-09-12 09:30:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|364
1757669700000|2025-09-12 09:35:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|254
1757670000000|2025-09-12 09:40:00|12153.6|12149.6|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|155
1757670300000|2025-09-12 09:45:00|12153.6|12149.6|12159.8|12155.8|12162.9|12158.9|12153.6|12149.6|1026
1757670600000|2025-09-12 09:50:00|12162.9|12158.9|12156.7|12152.7|12162.9|12158.9|12156.7|12152.7|390
1757670900000|2025-09-12 09:55:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|169
1757671200000|2025-09-12 10:00:00|12162.9|12158.9|12172.3|12168.3|12172.3|12168.3|12162.9|12158.9|314
1757671500000|2025-09-12 10:05:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|226
1757671800000|2025-09-12 10:10:00|12164.5|12160.5|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|403
1757672100000|2025-09-12 10:15:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|355
1757672400000|2025-09-12 10:20:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|195
1757672700000|2025-09-12 10:25:00|||||||||708
1757673000000|2025-09-12 10:30:00|12169.2|12165.2|12162.9|12158.9|12172.3|12168.3|12162.9|12158.9|312
1757673300000|2025-09-12 10:35:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|225
1757673600000|2025-09-12 10:40:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|313
1757673900000|2025-09-12 10:45:00|12175.4|12171.4|12169.2|12165.2|12178.6|12174.6|12166.1|12162.1|403
1757674200000|2025-09-12 10:50:00|12172.3|12168.3|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|719
1757674500000|2025-09-12 10:55:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|245
1757674800000|2025-09-12 11:00:00|12169.2|12165.2|12169.2|12165.2|12178.6|12174.6|12169.2|12165.2|329
1757675100000|2025-09-12 11:05:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|443
1757675400000|2025-09-12 11:10:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|432
1757675700000|2025-09-12 11:15:00|12162.9|12158.9|12162.9|12158.9|12164.5|12160.5|12162.9|12158.9|163
1757676000000|2025-09-12 11:20:00|12159.8|12155.8|12166.1|12162.1|12166.1|12162.1|12156.7|12152.7|552
1757676300000|2025-09-12 11:25:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|372
1757676600000|2025-09-12 11:30:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|533
1757676900000|2025-09-12 11:35:00|12156.7|12152.7|12147.3|12143.3|12156.7|12152.7|12147.3|12143.3|626
1757677200000|2025-09-12 11:40:00|12148.9|12144.9|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|968
1757677500000|2025-09-12 11:45:00|12144.2|12140.2|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|703
1757677800000|2025-09-12 11:50:00|12134.8|12130.8|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|1912
1757678100000|2025-09-12 11:55:00|12137.9|12133.9|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|514
1757678400000|2025-09-12 12:00:00|12134.8|12130.8|12125.4|12121.4|12137.9|12133.9|12125.4|12121.4|1173
1757678700000|2025-09-12 12:05:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|891
1757679000000|2025-09-12 12:10:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|577
1757679300000|2025-09-12 12:15:00|12128.6|12124.6|12137.9|12133.9|12141.1|12137.1|12128.6|12124.6|813
1757679600000|2025-09-12 12:20:00|12136.4|12132.4|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|680
1757679900000|2025-09-12 12:25:00|12131.7|12127.7|12125.4|12121.4|12134.8|12130.8|12119.2|12115.2|1078
1757680200000|2025-09-12 12:30:00|12127|12123|12106.7|12102.7|12128.6|12124.6|12100.4|12096.4|2153
1757680500000|2025-09-12 12:35:00|12103.6|12099.6|12094.2|12090.2|12103.6|12099.6|12094.2|12090.2|1015
1757680800000|2025-09-12 12:40:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|1951
1757681100000|2025-09-12 12:45:00|12100.4|12096.4|12100.4|12096.4|12106.7|12102.7|12097.3|12093.3|1931
1757681400000|2025-09-12 12:50:00|12098.9|12094.9|12094.2|12090.2|12098.9|12094.9|12091.1|12087.1|1881
1757681700000|2025-09-12 12:55:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12087.9|12083.9|1193
1757682000000|2025-09-12 13:00:00|12092.6|12088.6|12100.4|12096.4|12103.6|12099.6|12087.9|12083.9|1099
1757682300000|2025-09-12 13:05:00|12103.6|12099.6|12106.7|12102.7|12109.8|12105.8|12100.4|12096.4|1082
1757682600000|2025-09-12 13:10:00|12103.6|12099.6|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|446
1757682900000|2025-09-12 13:15:00|12106.7|12102.7|12112.9|12108.9|12112.9|12108.9|12106.7|12102.7|1264
1757683200000|2025-09-12 13:20:00|12116.1|12112.1|12106.7|12102.7|12116.1|12112.1|12103.6|12099.6|768
1757683500000|2025-09-12 13:25:00|12109.8|12105.8|12106.7|12102.7|12112.9|12108.9|12106.7|12102.7|470
1757683800000|2025-09-12 13:30:00|12109.8|12105.8|12091.1|12087.1|12109.8|12105.8|12084.8|12080.8|2369
1757684100000|2025-09-12 13:35:00|12089.5|12085.5|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|1940
1757684400000|2025-09-12 13:40:00|12084.8|12080.8|12072.3|12068.3|12087.9|12083.9|12072.3|12068.3|1914
1757684700000|2025-09-12 13:45:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|977
1757685000000|2025-09-12 13:50:00|12077|12073|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|975
1757685300000|2025-09-12 13:55:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|1464
1757685600000|2025-09-12 14:00:00|12078.6|12074.6|12087.9|12083.9|12087.9|12083.9|12075.4|12071.4|2316
1757685900000|2025-09-12 14:05:00|12084.8|12080.8|12094.2|12090.2|12094.2|12090.2|12084.8|12080.8|2256
1757686200000|2025-09-12 14:10:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|864
1757686500000|2025-09-12 14:15:00|12087.9|12083.9|12091.1|12087.1|12097.3|12093.3|12087.9|12083.9|1221
1757686800000|2025-09-12 14:20:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|1808
1757687100000|2025-09-12 14:25:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12075.4|12071.4|1049
1757687400000|2025-09-12 14:30:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|599
1757687700000|2025-09-12 14:35:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|664
1757688000000|2025-09-12 14:40:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|656
1757688300000|2025-09-12 14:45:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12069.2|12065.2|1193
1757688600000|2025-09-12 14:50:00|12078.6|12074.6|12087.9|12083.9|12087.9|12083.9|12078.6|12074.6|1178
1757688900000|2025-09-12 14:55:00|12091.1|12087.1|12094.2|12090.2|12097.3|12093.3|12086.4|12082.4|1375
1757689200000|2025-09-12 15:00:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|735
1757689500000|2025-09-12 15:05:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|1226
1757689800000|2025-09-12 15:10:00|12081.7|12077.7|12097.3|12093.3|12097.3|12093.3|12075.4|12071.4|1385
1757690100000|2025-09-12 15:15:00|12094.2|12090.2|12087.9|12083.9|12094.2|12090.2|12087.9|12083.9|1229
1757690400000|2025-09-12 15:20:00|12084.8|12080.8|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|1465
1757690700000|2025-09-12 15:25:00|12075.4|12071.4|12069.2|12065.2|12078.6|12074.6|12069.2|12065.2|790
1757691000000|2025-09-12 15:30:00|12070.8|12066.8|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|1393
1757691300000|2025-09-12 15:35:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|482
1757691600000|2025-09-12 15:40:00|12075.4|12071.4|12087.9|12083.9|12087.9|12083.9|12075.4|12071.4|1057
1757691900000|2025-09-12 15:45:00|12084.8|12080.8|12072.3|12068.3|12084.8|12080.8|12072.3|12068.3|529
1757692200000|2025-09-12 15:50:00|12069.2|12065.2|12066.1|12062.1|12075.4|12071.4|12066.1|12062.1|918
1757692500000|2025-09-12 15:55:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|1254
1757692800000|2025-09-12 16:00:00|12069.2|12065.2|12072.3|12068.3|12073.9|12069.9|12066.1|12062.1|874
1757693100000|2025-09-12 16:05:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|621
1757693400000|2025-09-12 16:10:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|274
1757693700000|2025-09-12 16:15:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|740
1757694000000|2025-09-12 16:20:00|12069.2|12065.2|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|872
1757694300000|2025-09-12 16:25:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|525
1757694600000|2025-09-12 16:30:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|349
1757694900000|2025-09-12 16:35:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|520
1757695200000|2025-09-12 16:40:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|471
1757695500000|2025-09-12 16:45:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|895
1757695800000|2025-09-12 16:50:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|599
1757696100000|2025-09-12 16:55:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|723
1757696400000|2025-09-12 17:00:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|468
1757696700000|2025-09-12 17:05:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|411
1757697000000|2025-09-12 17:10:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|974
1757697300000|2025-09-12 17:15:00|||||||||104
1757697600000|2025-09-12 17:20:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|677
1757697900000|2025-09-12 17:25:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|103
1757698200000|2025-09-12 17:30:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|273
1757698500000|2025-09-12 17:35:00|12097.3|12093.3|12103.6|12099.6|12103.6|12099.6|12094.2|12090.2|799
1757698800000|2025-09-12 17:40:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|544
1757699100000|2025-09-12 17:45:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|527
1757699400000|2025-09-12 17:50:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|766
1757699700000|2025-09-12 17:55:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|581
1757700000000|2025-09-12 18:00:00|12100.4|12096.4|12106.7|12102.7|12112.9|12108.9|12100.4|12096.4|2029
1757700300000|2025-09-12 18:05:00|12109.8|12105.8|12119.2|12115.2|12119.2|12115.2|12109.8|12105.8|764
1757700600000|2025-09-12 18:10:00|12116.1|12112.1|12112.9|12108.9|12119.2|12115.2|12112.9|12108.9|477
1757700900000|2025-09-12 18:15:00|12109.8|12105.8|12116.1|12112.1|12116.1|12112.1|12109.8|12105.8|578
1757701200000|2025-09-12 18:20:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|247
1757701500000|2025-09-12 18:25:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|261
1757701800000|2025-09-12 18:30:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|299
1757702100000|2025-09-12 18:35:00|||||||||416
1757702400000|2025-09-12 18:40:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12109.8|12105.8|318
1757702700000|2025-09-12 18:45:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|665
1757703000000|2025-09-12 18:50:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|582
1757703300000|2025-09-12 18:55:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|827
1757703600000|2025-09-12 19:00:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|209
1757703900000|2025-09-12 19:05:00|12122.3|12118.3|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|997
1757704200000|2025-09-12 19:10:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|571
1757704500000|2025-09-12 19:15:00|12125.4|12121.4|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|1151
1757704800000|2025-09-12 19:20:00|||||||||30
1757705100000|2025-09-12 19:25:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|222
1757705400000|2025-09-12 19:30:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|490
1757705700000|2025-09-12 19:35:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|997
1757706000000|2025-09-12 19:40:00|||||||||503
1757706300000|2025-09-12 19:45:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|1082
1757706600000|2025-09-12 19:50:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|865
1757706900000|2025-09-12 19:55:00|12128.6|12124.6|12119.2|12115.2|12128.6|12124.6|12119.2|12115.2|3541
1757707200000|2025-09-12 20:00:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|1806
1757707500000|2025-09-12 20:05:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|339
1757707800000|2025-09-12 20:10:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|374
1757708100000|2025-09-12 20:15:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|1003
1757708400000|2025-09-12 20:20:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|456
1757708700000|2025-09-12 20:25:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|352
1757709000000|2025-09-12 20:30:00|||||||||35
1757709300000|2025-09-12 20:35:00|||||||||448
1757709600000|2025-09-12 20:40:00|||||||||533
1757709900000|2025-09-12 20:45:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|1074
1757710200000|2025-09-12 20:50:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|137
1757710500000|2025-09-12 20:55:00|||||||||348
1757887200000|2025-09-14 22:00:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12075.4|12071.4|148
1757887500000|2025-09-14 22:05:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12089.5|12085.5|144
1757887800000|2025-09-14 22:10:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12095.8|12091.8|22
1757888100000|2025-09-14 22:15:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|24
1757888400000|2025-09-14 22:20:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12092.6|12088.6|121
1757888700000|2025-09-14 22:25:00|||||||||1
1757889000000|2025-09-14 22:30:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|19
1757889300000|2025-09-14 22:35:00|||||||||3
1757889600000|2025-09-14 22:40:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|22
1757889900000|2025-09-14 22:45:00|||||||||1
1757890200000|2025-09-14 22:50:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|61
1757890500000|2025-09-14 22:55:00|||||||||1
1757890800000|2025-09-14 23:00:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12
1757891400000|2025-09-14 23:10:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|123
1757891700000|2025-09-14 23:15:00|||||||||43
1757892000000|2025-09-14 23:20:00|||||||||8
1757892300000|2025-09-14 23:25:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|149
1757892600000|2025-09-14 23:30:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12092.6|12088.6|22
1757892900000|2025-09-14 23:35:00|||||||||12
1757893200000|2025-09-14 23:40:00|||||||||1
1757893500000|2025-09-14 23:45:00|||||||||8
1757893800000|2025-09-14 23:50:00|||||||||72
1757894100000|2025-09-14 23:55:00|||||||||1
1757894400000|2025-09-15 00:00:00|||||||||43
1757894700000|2025-09-15 00:05:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|41
1757895000000|2025-09-15 00:10:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|86
1757895300000|2025-09-15 00:15:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|160
1757895600000|2025-09-15 00:20:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|57
1757895900000|2025-09-15 00:25:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|41
1757896200000|2025-09-15 00:30:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|114
1757896500000|2025-09-15 00:35:00|||||||||9
1757896800000|2025-09-15 00:40:00|12102|12098|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|47
1757897100000|2025-09-15 00:45:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|30
1757897400000|2025-09-15 00:50:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|26
1757897700000|2025-09-15 00:55:00|||||||||5
1757898000000|2025-09-15 01:00:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|90
1757898300000|2025-09-15 01:05:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|67
1757898600000|2025-09-15 01:10:00|||||||||9
1757898900000|2025-09-15 01:15:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|45
1757899200000|2025-09-15 01:20:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|91
1757899500000|2025-09-15 01:25:00|||||||||127
1757899800000|2025-09-15 01:30:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|77
1757900100000|2025-09-15 01:35:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|45
1757900400000|2025-09-15 01:40:00|||||||||40
1757900700000|2025-09-15 01:45:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|114
1757901000000|2025-09-15 01:50:00|||||||||5
1757901300000|2025-09-15 01:55:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|324
1757901600000|2025-09-15 02:00:00|||||||||11
1757901900000|2025-09-15 02:05:00|||||||||5
1757902200000|2025-09-15 02:10:00|||||||||12
1757902500000|2025-09-15 02:15:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|94
1757902800000|2025-09-15 02:20:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|105
1757903100000|2025-09-15 02:25:00|||||||||22
1757903400000|2025-09-15 02:30:00|12086.4|12082.4|12087.9|12083.9|12087.9|12083.9|12086.4|12082.4|16
1757903700000|2025-09-15 02:35:00|12084.8|12080.8|12084.8|12080.8|12086.4|12082.4|12084.8|12080.8|48
1757904000000|2025-09-15 02:40:00|12083.3|12079.3|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|104
1757904300000|2025-09-15 02:45:00|||||||||5
1757904600000|2025-09-15 02:50:00|12086.4|12082.4|12091.1|12087.1|12091.1|12087.1|12086.4|12082.4|106
1757904900000|2025-09-15 02:55:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|61
1757905200000|2025-09-15 03:00:00|12092.6|12088.6|12094.2|12090.2|12094.2|12090.2|12092.6|12088.6|32
1757905500000|2025-09-15 03:05:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|13
1757905800000|2025-09-15 03:10:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|127
1757906100000|2025-09-15 03:15:00|12095.8|12091.8|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|70
1757906400000|2025-09-15 03:20:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|279
1757906700000|2025-09-15 03:25:00|||||||||24
1757907000000|2025-09-15 03:30:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|53
1757907300000|2025-09-15 03:35:00|||||||||20
1757907600000|2025-09-15 03:40:00|12098.9|12094.9|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|46
1757907900000|2025-09-15 03:45:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|27
1757908200000|2025-09-15 03:50:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|24
1757908500000|2025-09-15 03:55:00|12095.8|12091.8|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|66
1757908800000|2025-09-15 04:00:00|12091.1|12087.1|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|37
1757909100000|2025-09-15 04:05:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|37
1757909400000|2025-09-15 04:10:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|7
1757910000000|2025-09-15 04:20:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|26
1757910300000|2025-09-15 04:25:00|||||||||4
1757910600000|2025-09-15 04:30:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|41
1757910900000|2025-09-15 04:35:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12095.8|12091.8|50
1757911200000|2025-09-15 04:40:00|||||||||5
1757911500000|2025-09-15 04:45:00|||||||||1
1757911800000|2025-09-15 04:50:00|||||||||2
1757912100000|2025-09-15 04:55:00|||||||||6
1757912400000|2025-09-15 05:00:00|||||||||6
1757912700000|2025-09-15 05:05:00|||||||||10
1757913000000|2025-09-15 05:10:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|78
1757913300000|2025-09-15 05:15:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|139
1757913600000|2025-09-15 05:20:00|12094.2|12090.2|12092.6|12088.6|12094.2|12090.2|12091.1|12087.1|71
1757913900000|2025-09-15 05:25:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|31
1757914200000|2025-09-15 05:30:00|||||||||5
1757914500000|2025-09-15 05:35:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|70
1757914800000|2025-09-15 05:40:00|12094.2|12090.2|12095.8|12091.8|12095.8|12091.8|12094.2|12090.2|214
1757915100000|2025-09-15 05:45:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|4
1757915400000|2025-09-15 05:50:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|25
1757915700000|2025-09-15 05:55:00|12094.2|12090.2|12094.2|12090.2|12095.8|12091.8|12094.2|12090.2|42
1757916000000|2025-09-15 06:00:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|356
1757916300000|2025-09-15 06:05:00|12092.6|12088.6|12087.9|12083.9|12094.2|12090.2|12087.9|12083.9|143
1757916600000|2025-09-15 06:10:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|86
1757916900000|2025-09-15 06:15:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|191
1757917200000|2025-09-15 06:20:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|582
1757917500000|2025-09-15 06:25:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|467
1757917800000|2025-09-15 06:30:00|12077|12073|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|341
1757918100000|2025-09-15 06:35:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|362
1757918400000|2025-09-15 06:40:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|153
1757918700000|2025-09-15 06:45:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|110
1757919000000|2025-09-15 06:50:00|12069.2|12065.2|12062.9|12058.9|12072.3|12068.3|12059.8|12055.8|314
1757919300000|2025-09-15 06:55:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|192
1757919600000|2025-09-15 07:00:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|541
1757919900000|2025-09-15 07:05:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|399
1757920200000|2025-09-15 07:10:00|12073.9|12069.9|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|305
1757920500000|2025-09-15 07:15:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|73
1757920800000|2025-09-15 07:20:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|144
1757921100000|2025-09-15 07:25:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|135
1757921400000|2025-09-15 07:30:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|130
1757921700000|2025-09-15 07:35:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|62
1757922000000|2025-09-15 07:40:00|12084.8|12080.8|12097.3|12093.3|12100.4|12096.4|12084.8|12080.8|431
1757922300000|2025-09-15 07:45:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|355
1757922600000|2025-09-15 07:50:00|12091.1|12087.1|12081.7|12077.7|12092.6|12088.6|12081.7|12077.7|486
1757922900000|2025-09-15 07:55:00|12084.8|12080.8|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|457
1757923200000|2025-09-15 08:00:00|12086.4|12082.4|12087.9|12083.9|12092.6|12088.6|12086.4|12082.4|196
1757923500000|2025-09-15 08:05:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|323
1757923800000|2025-09-15 08:10:00|12084.8|12080.8|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|73
1757924100000|2025-09-15 08:15:00|12078.6|12074.6|12094.2|12090.2|12094.2|12090.2|12078.6|12074.6|318
1757924400000|2025-09-15 08:20:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|347
1757924700000|2025-09-15 08:25:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|227
1757925000000|2025-09-15 08:30:00|12091.1|12087.1|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|311
1757925300000|2025-09-15 08:35:00|12087.9|12083.9|12097.3|12093.3|12097.3|12093.3|12087.9|12083.9|212
1757925600000|2025-09-15 08:40:00|12094.2|12090.2|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|776
1757925900000|2025-09-15 08:45:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|237
1757926200000|2025-09-15 08:50:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|61
1757926500000|2025-09-15 08:55:00|12095.8|12091.8|12103.6|12099.6|12106.7|12102.7|12095.8|12091.8|346
1757926800000|2025-09-15 09:00:00|12100.4|12096.4|12106.7|12102.7|12109.8|12105.8|12100.4|12096.4|311
1757927100000|2025-09-15 09:05:00|12103.6|12099.6|12112.9|12108.9|12112.9|12108.9|12103.6|12099.6|175
1757927400000|2025-09-15 09:10:00|12109.8|12105.8|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|312
1757927700000|2025-09-15 09:15:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|421
1757928000000|2025-09-15 09:20:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|103
1757928300000|2025-09-15 09:25:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|222
1757928600000|2025-09-15 09:30:00|||||||||23
1757928900000|2025-09-15 09:35:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|158
1757929200000|2025-09-15 09:40:00|12105.1|12101.1|12106.7|12102.7|12109.8|12105.8|12105.1|12101.1|142
1757929500000|2025-09-15 09:45:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|246
1757929800000|2025-09-15 09:50:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|61
1757930100000|2025-09-15 09:55:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|188
1757930400000|2025-09-15 10:00:00|12112.9|12108.9|12122.3|12118.3|12122.3|12118.3|12112.9|12108.9|349
1757930700000|2025-09-15 10:05:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|132
1757931000000|2025-09-15 10:10:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|107
1757931300000|2025-09-15 10:15:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|35
1757931600000|2025-09-15 10:20:00|||||||||46
1757931900000|2025-09-15 10:25:00|12122.3|12118.3|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|114
1757932200000|2025-09-15 10:30:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|179
1757932500000|2025-09-15 10:35:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|57
1757932800000|2025-09-15 10:40:00|12114.5|12110.5|12109.8|12105.8|12114.5|12110.5|12109.8|12105.8|269
1757933100000|2025-09-15 10:45:00|12112.9|12108.9|12106.7|12102.7|12112.9|12108.9|12103.6|12099.6|348
1757933400000|2025-09-15 10:50:00|12103.6|12099.6|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|232
1757933700000|2025-09-15 10:55:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|59
1757934000000|2025-09-15 11:00:00|12102|12098|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|171
1757934300000|2025-09-15 11:05:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|270
1757934600000|2025-09-15 11:10:00|12100.4|12096.4|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|161
1757934900000|2025-09-15 11:15:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|132
1757935200000|2025-09-15 11:20:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|180
1757935500000|2025-09-15 11:25:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|22
1757935800000|2025-09-15 11:30:00|12106.7|12102.7|12097.3|12093.3|12106.7|12102.7|12097.3|12093.3|225
1757936100000|2025-09-15 11:35:00|12098.9|12094.9|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|363
1757936400000|2025-09-15 11:40:00|12100.4|12096.4|12081.7|12077.7|12100.4|12096.4|12081.7|12077.7|454
1757936700000|2025-09-15 11:45:00|12084.8|12080.8|12084.8|12080.8|12091.1|12087.1|12078.6|12074.6|976
1757937000000|2025-09-15 11:50:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|164
1757937300000|2025-09-15 11:55:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|422
1757937600000|2025-09-15 12:00:00|12097.3|12093.3|12106.7|12102.7|12106.7|12102.7|12097.3|12093.3|1055
1757937900000|2025-09-15 12:05:00|12109.8|12105.8|12116.1|12112.1|12122.3|12118.3|12109.8|12105.8|924
1757938200000|2025-09-15 12:10:00|12112.9|12108.9|12109.8|12105.8|12116.1|12112.1|12106.7|12102.7|623
1757938500000|2025-09-15 12:15:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12106.7|12102.7|1224
1757938800000|2025-09-15 12:20:00|12116.1|12112.1|12128.6|12124.6|12131.7|12127.7|12116.1|12112.1|943
1757939100000|2025-09-15 12:25:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|351
1757939400000|2025-09-15 12:30:00|12131.7|12127.7|12141.1|12137.1|12141.1|12137.1|12125.4|12121.4|843
1757939700000|2025-09-15 12:35:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12137.9|12133.9|1008
1757940000000|2025-09-15 12:40:00|12144.2|12140.2|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|813
1757940300000|2025-09-15 12:45:00|12144.2|12140.2|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|868
1757940600000|2025-09-15 12:50:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|2320
1757940900000|2025-09-15 12:55:00|12156.7|12152.7|12162.9|12158.9|12162.9|12158.9|12153.6|12149.6|2204
1757941200000|2025-09-15 13:00:00|12159.8|12155.8|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|1519
1757941500000|2025-09-15 13:05:00|12166.1|12162.1|12147.3|12143.3|12166.1|12162.1|12147.3|12143.3|1173
1757941800000|2025-09-15 13:10:00|12144.2|12140.2|12150.4|12146.4|12156.7|12152.7|12144.2|12140.2|1074
1757942100000|2025-09-15 13:15:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|1241
1757942400000|2025-09-15 13:20:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|1444
1757942700000|2025-09-15 13:25:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|955
1757943000000|2025-09-15 13:30:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|270
1757943300000|2025-09-15 13:35:00|12153.6|12149.6|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|740
1757943600000|2025-09-15 13:40:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|650
1757943900000|2025-09-15 13:45:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|771
1757944200000|2025-09-15 13:50:00|12153.6|12149.6|12153.6|12149.6|12159.8|12155.8|12153.6|12149.6|1254
1757944500000|2025-09-15 13:55:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|417
1757944800000|2025-09-15 14:00:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|337
1757945100000|2025-09-15 14:05:00|12150.4|12146.4|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|468
1757945400000|2025-09-15 14:10:00|12150.4|12146.4|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|522
1757945700000|2025-09-15 14:15:00|12152|12148|12159.8|12155.8|12159.8|12155.8|12150.4|12146.4|685
1757946000000|2025-09-15 14:20:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|183
1757946300000|2025-09-15 14:25:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12148.9|12144.9|258
1757946600000|2025-09-15 14:30:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|559
1757946900000|2025-09-15 14:35:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|656
1757947200000|2025-09-15 14:40:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|726
1757947500000|2025-09-15 14:45:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|952
1757947800000|2025-09-15 14:50:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|408
1757948100000|2025-09-15 14:55:00|12156.7|12152.7|12166.1|12162.1|12166.1|12162.1|12156.7|12152.7|1976
1757948400000|2025-09-15 15:00:00|12162.9|12158.9|12175.4|12171.4|12175.4|12171.4|12162.9|12158.9|2242
1757948700000|2025-09-15 15:05:00|12173.9|12169.9|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|1349
1757949000000|2025-09-15 15:10:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|1159
1757949300000|2025-09-15 15:15:00|12175.4|12171.4|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|510
1757949600000|2025-09-15 15:20:00|12169.2|12165.2|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|572
1757949900000|2025-09-15 15:25:00|12169.2|12165.2|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|1112
1757950200000|2025-09-15 15:30:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|229
1757950500000|2025-09-15 15:35:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|262
1757950800000|2025-09-15 15:40:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|147
1757951100000|2025-09-15 15:45:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|1130
1757951400000|2025-09-15 15:50:00|||||||||118
1757951700000|2025-09-15 15:55:00|12172.3|12168.3|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|593
1757952000000|2025-09-15 16:00:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|474
1757952300000|2025-09-15 16:05:00|12187.9|12183.9|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|672
1757952600000|2025-09-15 16:10:00|12181.7|12177.7|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|860
1757952900000|2025-09-15 16:15:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|456
1757953200000|2025-09-15 16:20:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|356
1757953500000|2025-09-15 16:25:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|872
1757953800000|2025-09-15 16:30:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|940
1757954100000|2025-09-15 16:35:00|12169.2|12165.2|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|134
1757954400000|2025-09-15 16:40:00|12172.3|12168.3|12178.6|12174.6|12181.7|12177.7|12172.3|12168.3|799
1757954700000|2025-09-15 16:45:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|46
1757955000000|2025-09-15 16:50:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|455
1757955300000|2025-09-15 16:55:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|683
1757955600000|2025-09-15 17:00:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|314
1757955900000|2025-09-15 17:05:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|281
1757956200000|2025-09-15 17:10:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|680
1757956500000|2025-09-15 17:15:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|507
1757956800000|2025-09-15 17:20:00|||||||||160
1757957100000|2025-09-15 17:25:00|12172.3|12168.3|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|611
1757957400000|2025-09-15 17:30:00|||||||||391
1757957700000|2025-09-15 17:35:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|173
1757958000000|2025-09-15 17:40:00|12175.4|12171.4|12169.2|12165.2|12178.6|12174.6|12169.2|12165.2|726
1757958300000|2025-09-15 17:45:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|280
1757958600000|2025-09-15 17:50:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|133
1757958900000|2025-09-15 17:55:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|485
1757959200000|2025-09-15 18:00:00|||||||||79
1757959500000|2025-09-15 18:05:00|12167.6|12163.6|12169.2|12165.2|12169.2|12165.2|12167.6|12163.6|340
1757959800000|2025-09-15 18:10:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|158
1757960100000|2025-09-15 18:15:00|12172.3|12168.3|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|571
1757960400000|2025-09-15 18:20:00|||||||||9
1757960700000|2025-09-15 18:25:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|220
1757961000000|2025-09-15 18:30:00|12166.1|12162.1|12156.7|12152.7|12166.1|12162.1|12156.7|12152.7|1121
1757961300000|2025-09-15 18:35:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|2691
1757961600000|2025-09-15 18:40:00|||||||||429
1757961900000|2025-09-15 18:45:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|770
1757962200000|2025-09-15 18:50:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|103
1757962500000|2025-09-15 18:55:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|1397
1757962800000|2025-09-15 19:00:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|556
1757963100000|2025-09-15 19:05:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|693
1757963400000|2025-09-15 19:10:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|825
1757963700000|2025-09-15 19:15:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|488
1757964000000|2025-09-15 19:20:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|412
1757964300000|2025-09-15 19:25:00|||||||||285
1757964600000|2025-09-15 19:30:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|635
1757964900000|2025-09-15 19:35:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|429
1757965200000|2025-09-15 19:40:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|782
1757965500000|2025-09-15 19:45:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12141.1|12137.1|1751
1757965800000|2025-09-15 19:50:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|228
1757966100000|2025-09-15 19:55:00|12144.2|12140.2|12153.6|12149.6|12156.7|12152.7|12144.2|12140.2|2591
1757966400000|2025-09-15 20:00:00|12150.4|12146.4|12159.8|12155.8|12162.9|12158.9|12150.4|12146.4|4248
1757966700000|2025-09-15 20:05:00|12162.9|12158.9|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|1573
1757967000000|2025-09-15 20:10:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|898
1757967300000|2025-09-15 20:15:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|749
1757967600000|2025-09-15 20:20:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|685
1757967900000|2025-09-15 20:25:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|1415
1757968200000|2025-09-15 20:30:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|384
1757968500000|2025-09-15 20:35:00|||||||||55
1757968800000|2025-09-15 20:40:00|||||||||208
1757969100000|2025-09-15 20:45:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|762
1757969400000|2025-09-15 20:50:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|336
1757969700000|2025-09-15 20:55:00|12162.9|12158.9|12156.7|12152.7|12162.9|12158.9|12156.7|12152.7|522
1757973600000|2025-09-15 22:00:00|12159.8|12155.8|12147.3|12143.3|12159.8|12155.8|12147.3|12143.3|90
1757973900000|2025-09-15 22:05:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12
1757974200000|2025-09-15 22:10:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|15
1757974800000|2025-09-15 22:20:00|12158.3|12154.3|12159.8|12155.8|12159.8|12155.8|12158.3|12154.3|11
1757975100000|2025-09-15 22:25:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|32
1757975400000|2025-09-15 22:30:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|2
1757975700000|2025-09-15 22:35:00|||||||||15
1757976300000|2025-09-15 22:45:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|32
1757976900000|2025-09-15 22:55:00|||||||||11
1757977500000|2025-09-15 23:05:00|||||||||2
1757977800000|2025-09-15 23:10:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|21
1757978100000|2025-09-15 23:15:00|||||||||6
1757978400000|2025-09-15 23:20:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|35
1757978700000|2025-09-15 23:25:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|9
1757979000000|2025-09-15 23:30:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|115
1757979300000|2025-09-15 23:35:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|53
1757979600000|2025-09-15 23:40:00|||||||||15
1757980200000|2025-09-15 23:50:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|53
1757980800000|2025-09-16 00:00:00|12159.8|12155.8|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|345
1757981100000|2025-09-16 00:05:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|34
1757981400000|2025-09-16 00:10:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|22
1757981700000|2025-09-16 00:15:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|107
1757982000000|2025-09-16 00:20:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|63
1757982300000|2025-09-16 00:25:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|42
1757982600000|2025-09-16 00:30:00|||||||||2
1757982900000|2025-09-16 00:35:00|||||||||34
1757983200000|2025-09-16 00:40:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|184
1757983500000|2025-09-16 00:45:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|81
1757983800000|2025-09-16 00:50:00|||||||||12
1757984100000|2025-09-16 00:55:00|||||||||5
1757984400000|2025-09-16 01:00:00|||||||||11
1757984700000|2025-09-16 01:05:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|141
1757985000000|2025-09-16 01:10:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|35
1757985300000|2025-09-16 01:15:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|51
1757985600000|2025-09-16 01:20:00|||||||||15
1757985900000|2025-09-16 01:25:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|216
1757986200000|2025-09-16 01:30:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|35
1757986500000|2025-09-16 01:35:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|133
1757986800000|2025-09-16 01:40:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|26
1757987100000|2025-09-16 01:45:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|214
1757987400000|2025-09-16 01:50:00|12152|12148|12150.4|12146.4|12152|12148|12150.4|12146.4|86
1757987700000|2025-09-16 01:55:00|||||||||23
1757988000000|2025-09-16 02:00:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|80
1757988300000|2025-09-16 02:05:00|||||||||116
1757988600000|2025-09-16 02:10:00|||||||||6
1757988900000|2025-09-16 02:15:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|76
1757989200000|2025-09-16 02:20:00|||||||||27
1757989500000|2025-09-16 02:25:00|||||||||12
1757989800000|2025-09-16 02:30:00|||||||||4
1757990100000|2025-09-16 02:35:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|195
1757990400000|2025-09-16 02:40:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|88
1757990700000|2025-09-16 02:45:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|85
1757991000000|2025-09-16 02:50:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|88
1757991300000|2025-09-16 02:55:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12158.3|12154.3|53
1757991600000|2025-09-16 03:00:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|19
1757991900000|2025-09-16 03:05:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|18
1757992200000|2025-09-16 03:10:00|||||||||2
1757992500000|2025-09-16 03:15:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12161.4|12157.4|97
1757992800000|2025-09-16 03:20:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|44
1757993100000|2025-09-16 03:25:00|||||||||34
1757993400000|2025-09-16 03:30:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|148
1757993700000|2025-09-16 03:35:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|83
1757994000000|2025-09-16 03:40:00|12164.5|12160.5|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|54
1757994300000|2025-09-16 03:45:00|||||||||4
1757994600000|2025-09-16 03:50:00|||||||||1
1757994900000|2025-09-16 03:55:00|||||||||11
1757995200000|2025-09-16 04:00:00|||||||||56
1757995500000|2025-09-16 04:05:00|||||||||1
1757995800000|2025-09-16 04:10:00|||||||||15
1757996100000|2025-09-16 04:15:00|||||||||1
1757996400000|2025-09-16 04:20:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|170
1757996700000|2025-09-16 04:25:00|||||||||5
1757997000000|2025-09-16 04:30:00|||||||||1
1757997300000|2025-09-16 04:35:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|39
1757997600000|2025-09-16 04:40:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|120
1757997900000|2025-09-16 04:45:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|157
1757998200000|2025-09-16 04:50:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|154
1757998500000|2025-09-16 04:55:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|94
1757998800000|2025-09-16 05:00:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|15
1757999100000|2025-09-16 05:05:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|62
1757999400000|2025-09-16 05:10:00|||||||||71
1757999700000|2025-09-16 05:15:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|35
1758000000000|2025-09-16 05:20:00|||||||||60
1758000300000|2025-09-16 05:25:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|60
1758000600000|2025-09-16 05:30:00|||||||||41
1758000900000|2025-09-16 05:35:00|12169.2|12165.2|12166.1|12162.1|12172.3|12168.3|12162.9|12158.9|854
1758001200000|2025-09-16 05:40:00|12164.5|12160.5|12159.8|12155.8|12166.1|12162.1|12156.7|12152.7|88
1758001500000|2025-09-16 05:45:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|35
1758001800000|2025-09-16 05:50:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|156
1758002100000|2025-09-16 05:55:00|12155.1|12151.1|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|157
1758002400000|2025-09-16 06:00:00|12150.4|12146.4|12155.1|12151.1|12155.1|12151.1|12150.4|12146.4|245
1758002700000|2025-09-16 06:05:00|12156.7|12152.7|12147.3|12143.3|12156.7|12152.7|12147.3|12143.3|97
1758003000000|2025-09-16 06:10:00|12148.9|12144.9|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|162
1758003300000|2025-09-16 06:15:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|44
1758003600000|2025-09-16 06:20:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|313
1758003900000|2025-09-16 06:25:00|12148.9|12144.9|12153.6|12149.6|12153.6|12149.6|12148.9|12144.9|106
1758004200000|2025-09-16 06:30:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|132
1758004500000|2025-09-16 06:35:00|12152|12148|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|223
1758004800000|2025-09-16 06:40:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|28
1758005100000|2025-09-16 06:45:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|355
1758005400000|2025-09-16 06:50:00|12156.7|12152.7|12166.1|12162.1|12166.1|12162.1|12156.7|12152.7|114
1758005700000|2025-09-16 06:55:00|12169.2|12165.2|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|207
1758006000000|2025-09-16 07:00:00|12169.2|12165.2|12181.7|12177.7|12181.7|12177.7|12166.1|12162.1|428
1758006300000|2025-09-16 07:05:00|12184.8|12180.8|12175.4|12171.4|12184.8|12180.8|12172.3|12168.3|653
1758006600000|2025-09-16 07:10:00|12178.6|12174.6|12184.8|12180.8|12184.8|12180.8|12175.4|12171.4|337
1758006900000|2025-09-16 07:15:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|503
1758007200000|2025-09-16 07:20:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|174
1758007500000|2025-09-16 07:25:00|12186.4|12182.4|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|522
1758007800000|2025-09-16 07:30:00|12183.3|12179.3|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|512
1758008100000|2025-09-16 07:35:00|12178.6|12174.6|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|148
1758008400000|2025-09-16 07:40:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|293
1758008700000|2025-09-16 07:45:00|12187.9|12183.9|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|374
1758009000000|2025-09-16 07:50:00|12181.7|12177.7|12187.9|12183.9|12191.1|12187.1|12181.7|12177.7|533
1758009300000|2025-09-16 07:55:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|158
1758009600000|2025-09-16 08:00:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|200
1758009900000|2025-09-16 08:05:00|12178.6|12174.6|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|794
1758010200000|2025-09-16 08:10:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|521
1758010500000|2025-09-16 08:15:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|245
1758010800000|2025-09-16 08:20:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|279
1758011100000|2025-09-16 08:25:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|104
1758011400000|2025-09-16 08:30:00|12178.6|12174.6|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|79
1758011700000|2025-09-16 08:35:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|348
1758012000000|2025-09-16 08:40:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|253
1758012300000|2025-09-16 08:45:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|961
1758012600000|2025-09-16 08:50:00|12178.6|12174.6|12184.8|12180.8|12187.9|12183.9|12178.6|12174.6|210
1758012900000|2025-09-16 08:55:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|153
1758013200000|2025-09-16 09:00:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|317
1758013500000|2025-09-16 09:05:00|12175.4|12171.4|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|106
1758013800000|2025-09-16 09:10:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|99
1758014100000|2025-09-16 09:15:00|12175.4|12171.4|12159.8|12155.8|12175.4|12171.4|12156.7|12152.7|660
1758014400000|2025-09-16 09:20:00|12162.9|12158.9|12169.2|12165.2|12172.3|12168.3|12159.8|12155.8|898
1758014700000|2025-09-16 09:25:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|126
1758015000000|2025-09-16 09:30:00|12162.9|12158.9|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|261
1758015300000|2025-09-16 09:35:00|12162.9|12158.9|12156.7|12152.7|12162.9|12158.9|12150.4|12146.4|380
1758015600000|2025-09-16 09:40:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|142
1758015900000|2025-09-16 09:45:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|152
1758016200000|2025-09-16 09:50:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|588
1758016500000|2025-09-16 09:55:00|12155.1|12151.1|12162.9|12158.9|12162.9|12158.9|12155.1|12151.1|560
1758016800000|2025-09-16 10:00:00|12161.4|12157.4|12153.6|12149.6|12162.9|12158.9|12153.6|12149.6|379
1758017100000|2025-09-16 10:05:00|12150.4|12146.4|12156.7|12152.7|12159.8|12155.8|12150.4|12146.4|164
1758017400000|2025-09-16 10:10:00|12153.6|12149.6|12147.3|12143.3|12155.1|12151.1|12144.2|12140.2|460
1758017700000|2025-09-16 10:15:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|250
1758018000000|2025-09-16 10:20:00|12148.9|12144.9|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|288
1758018300000|2025-09-16 10:25:00|12150.4|12146.4|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|307
1758018600000|2025-09-16 10:30:00|12150.4|12146.4|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|154
1758018900000|2025-09-16 10:35:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|120
1758019200000|2025-09-16 10:40:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|219
1758019500000|2025-09-16 10:45:00|12152|12148|12153.6|12149.6|12156.7|12152.7|12152|12148|212
1758019800000|2025-09-16 10:50:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|268
1758020100000|2025-09-16 10:55:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|465
1758020400000|2025-09-16 11:00:00|12166.1|12162.1|12156.7|12152.7|12166.1|12162.1|12156.7|12152.7|385
1758020700000|2025-09-16 11:05:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|57
1758021000000|2025-09-16 11:10:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|177
1758021300000|2025-09-16 11:15:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|338
1758021600000|2025-09-16 11:20:00|12156.7|12152.7|12150.4|12146.4|12158.3|12154.3|12150.4|12146.4|197
1758021900000|2025-09-16 11:25:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|315
1758022200000|2025-09-16 11:30:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|289
1758022500000|2025-09-16 11:35:00|12155.1|12151.1|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|428
1758022800000|2025-09-16 11:40:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|420
1758023100000|2025-09-16 11:45:00|||||||||353
1758023400000|2025-09-16 11:50:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|936
1758023700000|2025-09-16 11:55:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|913
1758024000000|2025-09-16 12:00:00|12159.8|12155.8|12159.8|12155.8|12169.2|12165.2|12159.8|12155.8|655
1758024300000|2025-09-16 12:05:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|674
1758024600000|2025-09-16 12:10:00|12156.7|12152.7|12150.4|12146.4|12159.8|12155.8|12150.4|12146.4|1036
1758024900000|2025-09-16 12:15:00|12147.3|12143.3|12147.3|12143.3|12153.6|12149.6|12141.1|12137.1|889
1758025200000|2025-09-16 12:20:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12141.1|12137.1|802
1758025500000|2025-09-16 12:25:00|12141.1|12137.1|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|1449
1758025800000|2025-09-16 12:30:00|12139.5|12135.5|12112.9|12108.9|12139.5|12135.5|12106.7|12102.7|5034
1758026100000|2025-09-16 12:35:00|12109.8|12105.8|12125.4|12121.4|12128.6|12124.6|12109.8|12105.8|1916
1758026400000|2025-09-16 12:40:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12112.9|12108.9|1652
1758026700000|2025-09-16 12:45:00|12128.6|12124.6|12122.3|12118.3|12128.6|12124.6|12116.1|12112.1|1086
1758027000000|2025-09-16 12:50:00|12125.4|12121.4|12122.3|12118.3|12128.6|12124.6|12116.1|12112.1|1247
1758027300000|2025-09-16 12:55:00|12119.2|12115.2|12122.3|12118.3|12128.6|12124.6|12119.2|12115.2|1229
1758027600000|2025-09-16 13:00:00|12125.4|12121.4|12131.7|12127.7|12134.8|12130.8|12116.1|12112.1|1314
1758027900000|2025-09-16 13:05:00|12134.8|12130.8|12141.1|12137.1|12144.2|12140.2|12128.6|12124.6|1304
1758028200000|2025-09-16 13:10:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12131.7|12127.7|943
1758028500000|2025-09-16 13:15:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|1414
1758028800000|2025-09-16 13:20:00|12131.7|12127.7|12144.2|12140.2|12144.2|12140.2|12131.7|12127.7|1469
1758029100000|2025-09-16 13:25:00|12147.3|12143.3|12141.1|12137.1|12147.3|12143.3|12134.8|12130.8|1612
1758029400000|2025-09-16 13:30:00|12144.2|12140.2|12137.9|12133.9|12150.4|12146.4|12131.7|12127.7|1058
1758029700000|2025-09-16 13:35:00|12141.1|12137.1|12147.3|12143.3|12153.6|12149.6|12137.9|12133.9|1350
1758030000000|2025-09-16 13:40:00|12150.4|12146.4|12153.6|12149.6|12159.8|12155.8|12147.3|12143.3|1278
1758030300000|2025-09-16 13:45:00|12156.7|12152.7|12150.4|12146.4|12159.8|12155.8|12147.3|12143.3|1449
1758030600000|2025-09-16 13:50:00|12147.3|12143.3|12156.7|12152.7|12156.7|12152.7|12147.3|12143.3|928
1758030900000|2025-09-16 13:55:00|12153.6|12149.6|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|888
1758031200000|2025-09-16 14:00:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|656
1758031500000|2025-09-16 14:05:00|12156.7|12152.7|12153.6|12149.6|12162.9|12158.9|12153.6|12149.6|1418
1758031800000|2025-09-16 14:10:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|445
1758032100000|2025-09-16 14:15:00|12159.8|12155.8|12153.6|12149.6|12159.8|12155.8|12150.4|12146.4|529
1758032400000|2025-09-16 14:20:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|974
1758032700000|2025-09-16 14:25:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|686
1758033000000|2025-09-16 14:30:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|1395
1758033300000|2025-09-16 14:35:00|12156.7|12152.7|12153.6|12149.6|12159.8|12155.8|12147.3|12143.3|1325
1758033600000|2025-09-16 14:40:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|974
1758033900000|2025-09-16 14:45:00|12153.6|12149.6|12162.9|12158.9|12162.9|12158.9|12153.6|12149.6|438
1758034200000|2025-09-16 14:50:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|810
1758034500000|2025-09-16 14:55:00|12156.7|12152.7|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|1447
1758034800000|2025-09-16 15:00:00|12159.8|12155.8|12166.1|12162.1|12166.1|12162.1|12159.8|12155.8|429
1758035100000|2025-09-16 15:05:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|792
1758035400000|2025-09-16 15:10:00|12159.8|12155.8|12156.7|12152.7|12162.9|12158.9|12156.7|12152.7|425
1758035700000|2025-09-16 15:15:00|12153.6|12149.6|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|771
1758036000000|2025-09-16 15:20:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|978
1758036300000|2025-09-16 15:25:00|12153.6|12149.6|12147.3|12143.3|12156.7|12152.7|12147.3|12143.3|374
1758036600000|2025-09-16 15:30:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|844
1758036900000|2025-09-16 15:35:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|1704
1758037200000|2025-09-16 15:40:00|12147.3|12143.3|12159.8|12155.8|12159.8|12155.8|12147.3|12143.3|541
1758037500000|2025-09-16 15:45:00|12158.3|12154.3|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|303
1758037800000|2025-09-16 15:50:00|12161.4|12157.4|12169.2|12165.2|12169.2|12165.2|12159.8|12155.8|548
1758038100000|2025-09-16 15:55:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|575
1758038400000|2025-09-16 16:00:00|12175.4|12171.4|12184.8|12180.8|12187.9|12183.9|12175.4|12171.4|689
1758038700000|2025-09-16 16:05:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|360
1758039000000|2025-09-16 16:10:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|514
1758039300000|2025-09-16 16:15:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|506
1758039600000|2025-09-16 16:20:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|335
1758039900000|2025-09-16 16:25:00|12175.4|12171.4|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|821
1758040200000|2025-09-16 16:30:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|292
1758040500000|2025-09-16 16:35:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|283
1758040800000|2025-09-16 16:40:00|12181.7|12177.7|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|717
1758041100000|2025-09-16 16:45:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|293
1758041400000|2025-09-16 16:50:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|338
1758041700000|2025-09-16 16:55:00|12183.3|12179.3|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|878
1758042000000|2025-09-16 17:00:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12178.6|12174.6|1651
1758042300000|2025-09-16 17:05:00|12191.1|12187.1|12181.7|12177.7|12191.1|12187.1|12181.7|12177.7|1595
1758042600000|2025-09-16 17:10:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|529
1758042900000|2025-09-16 17:15:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|337
1758043200000|2025-09-16 17:20:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|270
1758043500000|2025-09-16 17:25:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|1440
1758043800000|2025-09-16 17:30:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|2439
1758044100000|2025-09-16 17:35:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|1196
1758044400000|2025-09-16 17:40:00|12187.9|12183.9|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|495
1758044700000|2025-09-16 17:45:00|12186.4|12182.4|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|89
1758045000000|2025-09-16 17:50:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|432
1758045300000|2025-09-16 17:55:00|12183.3|12179.3|12187.9|12183.9|12187.9|12183.9|12183.3|12179.3|466
1758045600000|2025-09-16 18:00:00|12186.4|12182.4|12181.7|12177.7|12186.4|12182.4|12181.7|12177.7|534
1758045900000|2025-09-16 18:05:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|73
1758046200000|2025-09-16 18:10:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|681
1758046500000|2025-09-16 18:15:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|416
1758046800000|2025-09-16 18:20:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|123
1758047100000|2025-09-16 18:25:00|||||||||127
1758047400000|2025-09-16 18:30:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|307
1758047700000|2025-09-16 18:35:00|||||||||177
1758048000000|2025-09-16 18:40:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|308
1758048300000|2025-09-16 18:45:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|234
1758048600000|2025-09-16 18:50:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|538
1758048900000|2025-09-16 18:55:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|1015
1758049200000|2025-09-16 19:00:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|153
1758049500000|2025-09-16 19:05:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|230
1758049800000|2025-09-16 19:10:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|796
1758050100000|2025-09-16 19:15:00|||||||||241
1758050400000|2025-09-16 19:20:00|12184.8|12180.8|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|1297
1758050700000|2025-09-16 19:25:00|||||||||1097
1758051000000|2025-09-16 19:30:00|12175.4|12171.4|12169.2|12165.2|12178.6|12174.6|12169.2|12165.2|1936
1758051300000|2025-09-16 19:35:00|12170.8|12166.8|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|883
1758051600000|2025-09-16 19:40:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12162.9|12158.9|376
1758051900000|2025-09-16 19:45:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|474
1758052200000|2025-09-16 19:50:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|581
1758052500000|2025-09-16 19:55:00|12169.2|12165.2|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|3100
1758052800000|2025-09-16 20:00:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|1974
1758053100000|2025-09-16 20:05:00|12169.2|12165.2|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|1191
1758053400000|2025-09-16 20:10:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|1407
1758053700000|2025-09-16 20:15:00|||||||||369
1758054000000|2025-09-16 20:20:00|||||||||26
1758054300000|2025-09-16 20:25:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|482
1758054600000|2025-09-16 20:30:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|653
1758054900000|2025-09-16 20:35:00|||||||||290
1758055200000|2025-09-16 20:40:00|||||||||128
1758055500000|2025-09-16 20:45:00|||||||||931
1758055800000|2025-09-16 20:50:00|||||||||358
1758056100000|2025-09-16 20:55:00|||||||||659
1758060000000|2025-09-16 22:00:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|32
1758060300000|2025-09-16 22:05:00|||||||||15
1758060600000|2025-09-16 22:10:00|12175.4|12171.4|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|88
1758060900000|2025-09-16 22:15:00|12183.3|12179.3|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|20
1758061500000|2025-09-16 22:25:00|||||||||2
1758061800000|2025-09-16 22:30:00|||||||||2
1758062400000|2025-09-16 22:40:00|||||||||2
1758062700000|2025-09-16 22:45:00|||||||||1
1758063000000|2025-09-16 22:50:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|23
1758063300000|2025-09-16 22:55:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|91
1758063900000|2025-09-16 23:05:00|||||||||31
1758064200000|2025-09-16 23:10:00|||||||||23
1758064500000|2025-09-16 23:15:00|12178.6|12174.6|12177|12173|12178.6|12174.6|12175.4|12171.4|92
1758064800000|2025-09-16 23:20:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|74
1758065400000|2025-09-16 23:30:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|94
1758065700000|2025-09-16 23:35:00|||||||||4
1758066000000|2025-09-16 23:40:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|44
1758066300000|2025-09-16 23:45:00|||||||||1
1758066600000|2025-09-16 23:50:00|||||||||17
1758066900000|2025-09-16 23:55:00|||||||||105
1758067200000|2025-09-17 00:00:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|76
1758067500000|2025-09-17 00:05:00|12181.7|12177.7|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|389
1758067800000|2025-09-17 00:10:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|214
1758068100000|2025-09-17 00:15:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|138
1758068400000|2025-09-17 00:20:00|||||||||6
1758068700000|2025-09-17 00:25:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|217
1758069000000|2025-09-17 00:30:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|80
1758069300000|2025-09-17 00:35:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|71
1758069600000|2025-09-17 00:40:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|28
1758069900000|2025-09-17 00:45:00|||||||||62
1758070200000|2025-09-17 00:50:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|167
1758070500000|2025-09-17 00:55:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|24
1758070800000|2025-09-17 01:00:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|157
1758071100000|2025-09-17 01:05:00|||||||||68
1758071400000|2025-09-17 01:10:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|307
1758071700000|2025-09-17 01:15:00|||||||||27
1758072000000|2025-09-17 01:20:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|146
1758072300000|2025-09-17 01:25:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|61
1758072600000|2025-09-17 01:30:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|22
1758072900000|2025-09-17 01:35:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|130
1758073200000|2025-09-17 01:40:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|103
1758073500000|2025-09-17 01:45:00|||||||||10
1758073800000|2025-09-17 01:50:00|||||||||10
1758074100000|2025-09-17 01:55:00|12175.4|12171.4|12175.4|12171.4|12177|12173|12175.4|12171.4|68
1758074400000|2025-09-17 02:00:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|205
1758074700000|2025-09-17 02:05:00|||||||||1
1758075000000|2025-09-17 02:10:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|127
1758075300000|2025-09-17 02:15:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|56
1758075600000|2025-09-17 02:20:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|25
1758075900000|2025-09-17 02:25:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|109
1758076200000|2025-09-17 02:30:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|111
1758076500000|2025-09-17 02:35:00|||||||||16
1758076800000|2025-09-17 02:40:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|191
1758077100000|2025-09-17 02:45:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|9
1758077400000|2025-09-17 02:50:00|||||||||2
1758077700000|2025-09-17 02:55:00|||||||||7
1758078000000|2025-09-17 03:00:00|||||||||44
1758078300000|2025-09-17 03:05:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|148
1758078600000|2025-09-17 03:10:00|||||||||19
1758078900000|2025-09-17 03:15:00|||||||||7
1758079200000|2025-09-17 03:20:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|334
1758079500000|2025-09-17 03:25:00|12183.3|12179.3|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|81
1758079800000|2025-09-17 03:30:00|||||||||72
1758080100000|2025-09-17 03:35:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|318
1758080400000|2025-09-17 03:40:00|||||||||2
1758080700000|2025-09-17 03:45:00|||||||||7
1758081000000|2025-09-17 03:50:00|||||||||23
1758081300000|2025-09-17 03:55:00|12189.5|12185.5|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|124
1758081600000|2025-09-17 04:00:00|||||||||48
1758081900000|2025-09-17 04:05:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|148
1758082200000|2025-09-17 04:10:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|29
1758082500000|2025-09-17 04:15:00|||||||||326
1758082800000|2025-09-17 04:20:00|||||||||12
1758083100000|2025-09-17 04:25:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|186
1758083400000|2025-09-17 04:30:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|67
1758083700000|2025-09-17 04:35:00|||||||||21
1758084000000|2025-09-17 04:40:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|49
1758084300000|2025-09-17 04:45:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|39
1758084600000|2025-09-17 04:50:00|||||||||326
1758084900000|2025-09-17 04:55:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|69
1758085200000|2025-09-17 05:00:00|||||||||40
1758085500000|2025-09-17 05:05:00|12197.3|12193.3|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|95
1758085800000|2025-09-17 05:10:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|81
1758086100000|2025-09-17 05:15:00|||||||||41
1758086400000|2025-09-17 05:20:00|||||||||40
1758086700000|2025-09-17 05:25:00|||||||||41
1758087000000|2025-09-17 05:30:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|62
1758087300000|2025-09-17 05:35:00|||||||||38
1758087600000|2025-09-17 05:40:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|128
1758087900000|2025-09-17 05:45:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|65
1758088200000|2025-09-17 05:50:00|||||||||26
1758088500000|2025-09-17 05:55:00|||||||||9
1758088800000|2025-09-17 06:00:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|321
1758089100000|2025-09-17 06:05:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|190
1758089400000|2025-09-17 06:10:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|215
1758089700000|2025-09-17 06:15:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|132
1758090000000|2025-09-17 06:20:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|138
1758090300000|2025-09-17 06:25:00|12186.4|12182.4|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|230
1758090600000|2025-09-17 06:30:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|175
1758090900000|2025-09-17 06:35:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|219
1758091200000|2025-09-17 06:40:00|12183.3|12179.3|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|117
1758091500000|2025-09-17 06:45:00|12181.7|12177.7|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|68
1758091800000|2025-09-17 06:50:00|||||||||39
1758092100000|2025-09-17 06:55:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|250
1758092400000|2025-09-17 07:00:00|12194.2|12190.2|12197.3|12193.3|12200.4|12196.4|12191.1|12187.1|189
1758092700000|2025-09-17 07:05:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|488
1758093000000|2025-09-17 07:10:00|12198.9|12194.9|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|245
1758093300000|2025-09-17 07:15:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|126
1758093600000|2025-09-17 07:20:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|352
1758093900000|2025-09-17 07:25:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|193
1758094200000|2025-09-17 07:30:00|12184.8|12180.8|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|342
1758094500000|2025-09-17 07:35:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|595
1758094800000|2025-09-17 07:40:00|12191.1|12187.1|12194.2|12190.2|12195.8|12191.8|12191.1|12187.1|174
1758095100000|2025-09-17 07:45:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|109
1758095400000|2025-09-17 07:50:00|12194.2|12190.2|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|226
1758095700000|2025-09-17 07:55:00|12194.2|12190.2|12191.1|12187.1|12197.3|12193.3|12187.9|12183.9|178
1758096000000|2025-09-17 08:00:00|12189.5|12185.5|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|14
1758096300000|2025-09-17 08:05:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|337
1758096600000|2025-09-17 08:10:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|148
1758096900000|2025-09-17 08:15:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|178
1758097200000|2025-09-17 08:20:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|140
1758097500000|2025-09-17 08:25:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12191.1|12187.1|299
1758097800000|2025-09-17 08:30:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|365
1758098100000|2025-09-17 08:35:00|12203.6|12199.6|12212.9|12208.9|12212.9|12208.9|12200.4|12196.4|582
1758098400000|2025-09-17 08:40:00|12216.1|12212.1|12231.7|12227.7|12231.7|12227.7|12216.1|12212.1|648
1758098700000|2025-09-17 08:45:00|12234.8|12230.8|12225.4|12221.4|12241.1|12237.1|12219.2|12215.2|2017
1758099000000|2025-09-17 08:50:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|232
1758099300000|2025-09-17 08:55:00|12220.8|12216.8|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|363
1758099600000|2025-09-17 09:00:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|386
1758099900000|2025-09-17 09:05:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|292
1758100200000|2025-09-17 09:10:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|154
1758100500000|2025-09-17 09:15:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|97
1758100800000|2025-09-17 09:20:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12220.8|12216.8|436
1758101100000|2025-09-17 09:25:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|640
1758101400000|2025-09-17 09:30:00|12223.9|12219.9|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|332
1758101700000|2025-09-17 09:35:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|400
1758102000000|2025-09-17 09:40:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|130
1758102300000|2025-09-17 09:45:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|232
1758102600000|2025-09-17 09:50:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|434
1758102900000|2025-09-17 09:55:00|12220.8|12216.8|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|150
1758103200000|2025-09-17 10:00:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|359
1758103500000|2025-09-17 10:05:00|12217.6|12213.6|12216.1|12212.1|12217.6|12213.6|12216.1|12212.1|159
1758103800000|2025-09-17 10:10:00|12219.2|12215.2|12212.9|12208.9|12219.2|12215.2|12212.9|12208.9|154
1758104100000|2025-09-17 10:15:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|90
1758104400000|2025-09-17 10:20:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|211
1758104700000|2025-09-17 10:25:00|12220.8|12216.8|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|397
1758105000000|2025-09-17 10:30:00|12227|12223|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|190
1758105300000|2025-09-17 10:35:00|12219.2|12215.2|12228.6|12224.6|12228.6|12224.6|12219.2|12215.2|477
1758105600000|2025-09-17 10:40:00|||||||||59
1758105900000|2025-09-17 10:45:00|12230.1|12226.1|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|579
1758106200000|2025-09-17 10:50:00|12230.1|12226.1|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|324
1758106500000|2025-09-17 10:55:00|12225.4|12221.4|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|260
1758106800000|2025-09-17 11:00:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|348
1758107100000|2025-09-17 11:05:00|12222.3|12218.3|12228.6|12224.6|12231.7|12227.7|12222.3|12218.3|477
1758107400000|2025-09-17 11:10:00|12230.1|12226.1|12230.1|12226.1|12231.7|12227.7|12228.6|12224.6|315
1758107700000|2025-09-17 11:15:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12225.4|12221.4|311
1758108000000|2025-09-17 11:20:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|890
1758108300000|2025-09-17 11:25:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|461
1758108600000|2025-09-17 11:30:00|12225.4|12221.4|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|282
1758108900000|2025-09-17 11:35:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|218
1758109200000|2025-09-17 11:40:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|352
1758109500000|2025-09-17 11:45:00|12237.9|12233.9|12231.7|12227.7|12237.9|12233.9|12231.7|12227.7|404
1758109800000|2025-09-17 11:50:00|12234.8|12230.8|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|505
1758110100000|2025-09-17 11:55:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|500
1758110400000|2025-09-17 12:00:00|12222.3|12218.3|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|771
1758110700000|2025-09-17 12:05:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|716
1758111000000|2025-09-17 12:10:00|12219.2|12215.2|12209.8|12205.8|12219.2|12215.2|12209.8|12205.8|1029
1758111300000|2025-09-17 12:15:00|12206.7|12202.7|12216.1|12212.1|12219.2|12215.2|12206.7|12202.7|989
1758111600000|2025-09-17 12:20:00|12219.2|12215.2|12212.9|12208.9|12222.3|12218.3|12212.9|12208.9|1199
1758111900000|2025-09-17 12:25:00|12209.8|12205.8|12212.9|12208.9|12214.5|12210.5|12209.8|12205.8|403
1758112200000|2025-09-17 12:30:00|12214.5|12210.5|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|1221
1758112500000|2025-09-17 12:35:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12206.7|12202.7|1129
1758112800000|2025-09-17 12:40:00|12209.8|12205.8|12212.9|12208.9|12219.2|12215.2|12209.8|12205.8|788
1758113100000|2025-09-17 12:45:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|541
1758113400000|2025-09-17 12:50:00|12212.9|12208.9|12212.9|12208.9|12219.2|12215.2|12209.8|12205.8|735
1758113700000|2025-09-17 12:55:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|552
1758114000000|2025-09-17 13:00:00|12212.9|12208.9|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|490
1758114300000|2025-09-17 13:05:00|12222.3|12218.3|12225.4|12221.4|12234.8|12230.8|12219.2|12215.2|1092
1758114600000|2025-09-17 13:10:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|1075
1758114900000|2025-09-17 13:15:00|12212.9|12208.9|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|623
1758115200000|2025-09-17 13:20:00|12216.1|12212.1|12225.4|12221.4|12228.6|12224.6|12212.9|12208.9|632
1758115500000|2025-09-17 13:25:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|1181
1758115800000|2025-09-17 13:30:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|845
1758116100000|2025-09-17 13:35:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|701
1758116400000|2025-09-17 13:40:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|643
1758116700000|2025-09-17 13:45:00|12219.2|12215.2|12203.6|12199.6|12219.2|12215.2|12203.6|12199.6|1441
1758117000000|2025-09-17 13:50:00|12206.7|12202.7|12216.1|12212.1|12219.2|12215.2|12200.4|12196.4|1389
1758117300000|2025-09-17 13:55:00|12212.9|12208.9|12212.9|12208.9|12219.2|12215.2|12212.9|12208.9|560
1758117600000|2025-09-17 14:00:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12203.6|12199.6|1237
1758117900000|2025-09-17 14:05:00|12206.7|12202.7|12212.9|12208.9|12212.9|12208.9|12206.7|12202.7|1396
1758118200000|2025-09-17 14:10:00|12216.1|12212.1|12206.7|12202.7|12216.1|12212.1|12206.7|12202.7|1182
1758118500000|2025-09-17 14:15:00|12209.8|12205.8|12206.7|12202.7|12219.2|12215.2|12206.7|12202.7|1292
1758118800000|2025-09-17 14:20:00|12203.6|12199.6|12209.8|12205.8|12212.9|12208.9|12203.6|12199.6|1357
1758119100000|2025-09-17 14:25:00|12206.7|12202.7|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|1252
1758119400000|2025-09-17 14:30:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|928
1758119700000|2025-09-17 14:35:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|993
1758120000000|2025-09-17 14:40:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|543
1758120300000|2025-09-17 14:45:00|12209.8|12205.8|12206.7|12202.7|12212.9|12208.9|12203.6|12199.6|978
1758120600000|2025-09-17 14:50:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|880
1758120900000|2025-09-17 14:55:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|1298
1758121200000|2025-09-17 15:00:00|12209.8|12205.8|12203.6|12199.6|12212.9|12208.9|12203.6|12199.6|1259
1758121500000|2025-09-17 15:05:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|507
1758121800000|2025-09-17 15:10:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12197.3|12193.3|1281
1758122100000|2025-09-17 15:15:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|1097
1758122400000|2025-09-17 15:20:00|12197.3|12193.3|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|1300
1758122700000|2025-09-17 15:25:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|492
1758123000000|2025-09-17 15:30:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|415
1758123300000|2025-09-17 15:35:00|12197.3|12193.3|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|357
1758123600000|2025-09-17 15:40:00|12197.3|12193.3|12187.9|12183.9|12197.3|12193.3|12187.9|12183.9|1477
1758123900000|2025-09-17 15:45:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12178.6|12174.6|1142
1758124200000|2025-09-17 15:50:00|12187.9|12183.9|12194.2|12190.2|12194.2|12190.2|12187.9|12183.9|711
1758124500000|2025-09-17 15:55:00|12192.6|12188.6|12197.3|12193.3|12197.3|12193.3|12191.1|12187.1|601
1758124800000|2025-09-17 16:00:00|12194.2|12190.2|12203.6|12199.6|12203.6|12199.6|12194.2|12190.2|1575
1758125100000|2025-09-17 16:05:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|1008
1758125400000|2025-09-17 16:10:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|553
1758125700000|2025-09-17 16:15:00|12203.6|12199.6|12209.8|12205.8|12209.8|12205.8|12203.6|12199.6|614
1758126000000|2025-09-17 16:20:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|627
1758126300000|2025-09-17 16:25:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|155
1758126600000|2025-09-17 16:30:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|352
1758126900000|2025-09-17 16:35:00|12194.2|12190.2|12184.8|12180.8|12194.2|12190.2|12184.8|12180.8|1284
1758127200000|2025-09-17 16:40:00|12187.9|12183.9|12184.8|12180.8|12191.1|12187.1|12181.7|12177.7|700
1758127500000|2025-09-17 16:45:00|12183.3|12179.3|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|246
1758127800000|2025-09-17 16:50:00|12178.6|12174.6|12172.3|12168.3|12178.6|12174.6|12169.2|12165.2|993
1758128100000|2025-09-17 16:55:00|12169.2|12165.2|12178.6|12174.6|12178.6|12174.6|12169.2|12165.2|1013
1758128400000|2025-09-17 17:00:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|390
1758128700000|2025-09-17 17:05:00|12175.4|12171.4|12177|12173|12178.6|12174.6|12172.3|12168.3|542
1758129000000|2025-09-17 17:10:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|698
1758129300000|2025-09-17 17:15:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|716
1758129600000|2025-09-17 17:20:00|12178.6|12174.6|12178.6|12174.6|12184.8|12180.8|12175.4|12171.4|953
1758129900000|2025-09-17 17:25:00|12175.4|12171.4|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|623
1758130200000|2025-09-17 17:30:00|||||||||437
1758130500000|2025-09-17 17:35:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|400
1758130800000|2025-09-17 17:40:00|12175.4|12171.4|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|322
1758131100000|2025-09-17 17:45:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|349
1758131400000|2025-09-17 17:50:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|311
1758131700000|2025-09-17 17:55:00|12172.3|12168.3|12175.4|12171.4|12178.6|12174.6|12169.2|12165.2|1416
1758132000000|2025-09-17 18:00:00|12173.9|12169.9|12219.2|12215.2|12227|12223|12173.9|12169.9|5023
1758132300000|2025-09-17 18:05:00|12216.1|12212.1|12242.6|12238.6|12247.3|12243.3|12216.1|12212.1|4146
1758132600000|2025-09-17 18:10:00|12241.1|12237.1|12241.1|12237.1|12250.4|12246.4|12234.8|12230.8|5916
1758132900000|2025-09-17 18:15:00|12244.2|12240.2|12247.3|12243.3|12269.2|12265.2|12241.1|12237.1|4194
1758133200000|2025-09-17 18:20:00|12244.2|12240.2|12219.2|12215.2|12244.2|12240.2|12216.1|12212.1|3181
1758133500000|2025-09-17 18:25:00|12216.1|12212.1|12209.8|12205.8|12219.2|12215.2|12206.7|12202.7|2436
1758133800000|2025-09-17 18:30:00|12208.3|12204.3|12187.9|12183.9|12209.8|12205.8|12178.6|12174.6|2819
1758134100000|2025-09-17 18:35:00|12184.8|12180.8|12141.1|12137.1|12187.9|12183.9|12131.7|12127.7|4751
1758134400000|2025-09-17 18:40:00|12137.9|12133.9|12128.6|12124.6|12166.1|12162.1|12109.8|12105.8|3992
1758134700000|2025-09-17 18:45:00|12131.7|12127.7|12134.8|12130.8|12141.1|12137.1|12109.8|12105.8|3102
1758135000000|2025-09-17 18:50:00|12128.6|12124.6|12119.2|12115.2|12137.9|12133.9|12116.1|12112.1|2730
1758135300000|2025-09-17 18:55:00|12122.3|12118.3|12131.7|12127.7|12141.1|12137.1|12122.3|12118.3|3377
1758135600000|2025-09-17 19:00:00|12134.8|12130.8|12147.3|12143.3|12147.3|12143.3|12122.3|12118.3|2125
1758135900000|2025-09-17 19:05:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|1316
1758136200000|2025-09-17 19:10:00|12147.3|12143.3|12125.4|12121.4|12153.6|12149.6|12119.2|12115.2|2363
1758136500000|2025-09-17 19:15:00|12128.6|12124.6|12137.9|12133.9|12141.1|12137.1|12125.4|12121.4|2710
1758136800000|2025-09-17 19:20:00|12134.8|12130.8|12159.8|12155.8|12159.8|12155.8|12134.8|12130.8|1608
1758137100000|2025-09-17 19:25:00|12162.9|12158.9|12159.8|12155.8|12169.2|12165.2|12159.8|12155.8|1843
1758137400000|2025-09-17 19:30:00|12156.7|12152.7|12147.3|12143.3|12159.8|12155.8|12141.1|12137.1|1706
1758137700000|2025-09-17 19:35:00|12150.4|12146.4|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|928
1758138000000|2025-09-17 19:40:00|12144.2|12140.2|12141.1|12137.1|12153.6|12149.6|12141.1|12137.1|724
1758138300000|2025-09-17 19:45:00|12137.9|12133.9|12128.6|12124.6|12141.1|12137.1|12128.6|12124.6|2184
1758138600000|2025-09-17 19:50:00|12131.7|12127.7|12137.9|12133.9|12141.1|12137.1|12128.6|12124.6|1850
1758138900000|2025-09-17 19:55:00|12141.1|12137.1|12144.2|12140.2|12150.4|12146.4|12137.9|12133.9|3901
1758139200000|2025-09-17 20:00:00|12141.1|12137.1|12134.8|12130.8|12147.3|12143.3|12134.8|12130.8|2899
1758139500000|2025-09-17 20:05:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|843
1758139800000|2025-09-17 20:10:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|628
1758140100000|2025-09-17 20:15:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|1584
1758140400000|2025-09-17 20:20:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|275
1758140700000|2025-09-17 20:25:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|575
1758141000000|2025-09-17 20:30:00|12119.2|12115.2|12112.9|12108.9|12119.2|12115.2|12109.8|12105.8|1145
1758141300000|2025-09-17 20:35:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|680
1758141600000|2025-09-17 20:40:00|12116.1|12112.1|12106.7|12102.7|12116.1|12112.1|12106.7|12102.7|373
1758141900000|2025-09-17 20:45:00|12109.8|12105.8|12109.8|12105.8|12116.1|12112.1|12106.7|12102.7|511
1758142200000|2025-09-17 20:50:00|12106.7|12102.7|12094.2|12090.2|12106.7|12102.7|12094.2|12090.2|1517
1758142500000|2025-09-17 20:55:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|704
1758146400000|2025-09-17 22:00:00|12092.6|12088.6|12091.1|12087.1|12094.2|12090.2|12086.4|12082.4|125
1758146700000|2025-09-17 22:05:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|62
1758147000000|2025-09-17 22:10:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|59
1758147300000|2025-09-17 22:15:00|||||||||1
1758147600000|2025-09-17 22:20:00|||||||||115
1758147900000|2025-09-17 22:25:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|86
1758148200000|2025-09-17 22:30:00|12098.9|12094.9|12103.6|12099.6|12103.6|12099.6|12097.3|12093.3|112
1758148500000|2025-09-17 22:35:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|35
1758148800000|2025-09-17 22:40:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|54
1758149100000|2025-09-17 22:45:00|||||||||84
1758149400000|2025-09-17 22:50:00|||||||||62
1758149700000|2025-09-17 22:55:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|172
1758150000000|2025-09-17 23:00:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|60
1758150300000|2025-09-17 23:05:00|||||||||1
1758150600000|2025-09-17 23:10:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|71
1758150900000|2025-09-17 23:15:00|||||||||22
1758151200000|2025-09-17 23:20:00|||||||||3
1758151500000|2025-09-17 23:25:00|||||||||53
1758151800000|2025-09-17 23:30:00|||||||||41
1758152100000|2025-09-17 23:35:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|259
1758152400000|2025-09-17 23:40:00|12103.6|12099.6|12103.6|12099.6|12105.1|12101.1|12103.6|12099.6|112
1758152700000|2025-09-17 23:45:00|12105.1|12101.1|12106.7|12102.7|12106.7|12102.7|12105.1|12101.1|20
1758153000000|2025-09-17 23:50:00|12108.3|12104.3|12109.8|12105.8|12109.8|12105.8|12108.3|12104.3|127
1758153300000|2025-09-17 23:55:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|118
1758153600000|2025-09-18 00:00:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|338
1758153900000|2025-09-18 00:05:00|12109.8|12105.8|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|368
1758154200000|2025-09-18 00:10:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|20
1758154500000|2025-09-18 00:15:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|173
1758154800000|2025-09-18 00:20:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|98
1758155100000|2025-09-18 00:25:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|34
1758155400000|2025-09-18 00:30:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12119.2|12115.2|205
1758155700000|2025-09-18 00:35:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12119.2|12115.2|150
1758156000000|2025-09-18 00:40:00|12123.9|12119.9|12122.3|12118.3|12123.9|12119.9|12122.3|12118.3|43
1758156300000|2025-09-18 00:45:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|96
1758156600000|2025-09-18 00:50:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|166
1758156900000|2025-09-18 00:55:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|79
1758157200000|2025-09-18 01:00:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|80
1758157500000|2025-09-18 01:05:00|12127|12123|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|236
1758157800000|2025-09-18 01:10:00|12128.6|12124.6|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|196
1758158100000|2025-09-18 01:15:00|12123.9|12119.9|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|147
1758158400000|2025-09-18 01:20:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|78
1758158700000|2025-09-18 01:25:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|164
1758159000000|2025-09-18 01:30:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|102
1758159300000|2025-09-18 01:35:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|219
1758159600000|2025-09-18 01:40:00|||||||||9
1758159900000|2025-09-18 01:45:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|124
1758160200000|2025-09-18 01:50:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|95
1758160500000|2025-09-18 01:55:00|||||||||2
1758160800000|2025-09-18 02:00:00|||||||||4
1758161100000|2025-09-18 02:05:00|||||||||54
1758161400000|2025-09-18 02:10:00|||||||||46
1758161700000|2025-09-18 02:15:00|||||||||4
1758162000000|2025-09-18 02:20:00|||||||||45
1758162300000|2025-09-18 02:25:00|||||||||5
1758162600000|2025-09-18 02:30:00|||||||||3
1758162900000|2025-09-18 02:35:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|162
1758163200000|2025-09-18 02:40:00|||||||||7
1758163500000|2025-09-18 02:45:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|49
1758163800000|2025-09-18 02:50:00|||||||||3
1758164100000|2025-09-18 02:55:00|||||||||14
1758164400000|2025-09-18 03:00:00|||||||||100
1758164700000|2025-09-18 03:05:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|104
1758165000000|2025-09-18 03:10:00|12133.3|12129.3|12134.8|12130.8|12134.8|12130.8|12133.3|12129.3|30
1758165300000|2025-09-18 03:15:00|||||||||9
1758165600000|2025-09-18 03:20:00|||||||||1
1758165900000|2025-09-18 03:25:00|||||||||9
1758166200000|2025-09-18 03:30:00|||||||||32
1758166500000|2025-09-18 03:35:00|||||||||52
1758166800000|2025-09-18 03:40:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|196
1758167100000|2025-09-18 03:45:00|||||||||217
1758167400000|2025-09-18 03:50:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|199
1758167700000|2025-09-18 03:55:00|12131.7|12127.7|12131.7|12127.7|12133.3|12129.3|12131.7|12127.7|149
1758168000000|2025-09-18 04:00:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|118
1758168300000|2025-09-18 04:05:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|167
1758168600000|2025-09-18 04:10:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|94
1758168900000|2025-09-18 04:15:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12136.4|12132.4|103
1758169200000|2025-09-18 04:20:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|144
1758169500000|2025-09-18 04:25:00|||||||||50
1758169800000|2025-09-18 04:30:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|123
1758170100000|2025-09-18 04:35:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|126
1758170400000|2025-09-18 04:40:00|||||||||54
1758170700000|2025-09-18 04:45:00|||||||||34
1758171000000|2025-09-18 04:50:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|254
1758171300000|2025-09-18 04:55:00|12142.6|12138.6|12141.1|12137.1|12142.6|12138.6|12141.1|12137.1|66
1758171600000|2025-09-18 05:00:00|12142.6|12138.6|12144.2|12140.2|12144.2|12140.2|12142.6|12138.6|76
1758171900000|2025-09-18 05:05:00|||||||||50
1758172200000|2025-09-18 05:10:00|||||||||64
1758172500000|2025-09-18 05:15:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|158
1758172800000|2025-09-18 05:20:00|||||||||65
1758173100000|2025-09-18 05:25:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|248
1758173400000|2025-09-18 05:30:00|||||||||77
1758173700000|2025-09-18 05:35:00|||||||||134
1758174000000|2025-09-18 05:40:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|128
1758174300000|2025-09-18 05:45:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|180
1758174600000|2025-09-18 05:50:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|87
1758174900000|2025-09-18 05:55:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|201
1758175200000|2025-09-18 06:00:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|254
1758175500000|2025-09-18 06:05:00|||||||||85
1758175800000|2025-09-18 06:10:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|300
1758176100000|2025-09-18 06:15:00|12161.4|12157.4|12164.5|12160.5|12166.1|12162.1|12159.8|12155.8|566
1758176400000|2025-09-18 06:20:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|252
1758176700000|2025-09-18 06:25:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|373
1758177000000|2025-09-18 06:30:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|796
1758177300000|2025-09-18 06:35:00|12172.3|12168.3|12166.1|12162.1|12172.3|12168.3|12162.9|12158.9|778
1758177600000|2025-09-18 06:40:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|468
1758177900000|2025-09-18 06:45:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|346
1758178200000|2025-09-18 06:50:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|221
1758178500000|2025-09-18 06:55:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|271
1758178800000|2025-09-18 07:00:00|12166.1|12162.1|12172.3|12168.3|12175.4|12171.4|12166.1|12162.1|206
1758179100000|2025-09-18 07:05:00|12175.4|12171.4|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|187
1758179400000|2025-09-18 07:10:00|12172.3|12168.3|12175.4|12171.4|12178.6|12174.6|12169.2|12165.2|326
1758179700000|2025-09-18 07:15:00|12173.9|12169.9|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|368
1758180000000|2025-09-18 07:20:00|12178.6|12174.6|12181.7|12177.7|12184.8|12180.8|12175.4|12171.4|634
1758180300000|2025-09-18 07:25:00|12183.3|12179.3|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|291
1758180600000|2025-09-18 07:30:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|399
1758180900000|2025-09-18 07:35:00|||||||||206
1758181200000|2025-09-18 07:40:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12178.6|12174.6|723
1758181500000|2025-09-18 07:45:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|241
1758181800000|2025-09-18 07:50:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|509
1758182100000|2025-09-18 07:55:00|12184.8|12180.8|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|645
1758182400000|2025-09-18 08:00:00|12187.9|12183.9|12181.7|12177.7|12191.1|12187.1|12181.7|12177.7|761
1758182700000|2025-09-18 08:05:00|12178.6|12174.6|12166.1|12162.1|12178.6|12174.6|12162.9|12158.9|542
1758183000000|2025-09-18 08:10:00|12169.2|12165.2|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|467
1758183300000|2025-09-18 08:15:00|12169.2|12165.2|12178.6|12174.6|12178.6|12174.6|12169.2|12165.2|449
1758183600000|2025-09-18 08:20:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|307
1758183900000|2025-09-18 08:25:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|305
1758184200000|2025-09-18 08:30:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|153
1758184500000|2025-09-18 08:35:00|12170.8|12166.8|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|369
1758184800000|2025-09-18 08:40:00|12169.2|12165.2|12159.8|12155.8|12169.2|12165.2|12159.8|12155.8|383
1758185100000|2025-09-18 08:45:00|12156.7|12152.7|12166.1|12162.1|12166.1|12162.1|12156.7|12152.7|376
1758185400000|2025-09-18 08:50:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|21
1758185700000|2025-09-18 08:55:00|12159.8|12155.8|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|1007
1758186000000|2025-09-18 09:00:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|138
1758186300000|2025-09-18 09:05:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|133
1758186600000|2025-09-18 09:10:00|12169.2|12165.2|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|404
1758186900000|2025-09-18 09:15:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|413
1758187200000|2025-09-18 09:20:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|410
1758187500000|2025-09-18 09:25:00|||||||||49
1758187800000|2025-09-18 09:30:00|12173.9|12169.9|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|416
1758188100000|2025-09-18 09:35:00|12172.3|12168.3|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|263
1758188400000|2025-09-18 09:40:00|12184.8|12180.8|12177|12173|12184.8|12180.8|12177|12173|570
1758188700000|2025-09-18 09:45:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|158
1758189000000|2025-09-18 09:50:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|520
1758189300000|2025-09-18 09:55:00|12177|12173|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|518
1758189600000|2025-09-18 10:00:00|12178.6|12174.6|12172.3|12168.3|12181.7|12177.7|12172.3|12168.3|305
1758189900000|2025-09-18 10:05:00|12173.9|12169.9|12162.9|12158.9|12175.4|12171.4|12159.8|12155.8|420
1758190200000|2025-09-18 10:10:00|12159.8|12155.8|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|215
1758190500000|2025-09-18 10:15:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|168
1758190800000|2025-09-18 10:20:00|12158.3|12154.3|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|248
1758191100000|2025-09-18 10:25:00|12166.1|12162.1|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|201
1758191400000|2025-09-18 10:30:00|12162.9|12158.9|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|434
1758191700000|2025-09-18 10:35:00|12161.4|12157.4|12166.1|12162.1|12166.1|12162.1|12161.4|12157.4|269
1758192000000|2025-09-18 10:40:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12161.4|12157.4|285
1758192300000|2025-09-18 10:45:00|12159.8|12155.8|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|444
1758192600000|2025-09-18 10:50:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|462
1758192900000|2025-09-18 10:55:00|||||||||140
1758193200000|2025-09-18 11:00:00|12164.5|12160.5|12166.1|12162.1|12169.2|12165.2|12150.4|12146.4|1106
1758193500000|2025-09-18 11:05:00|12169.2|12165.2|12153.6|12149.6|12172.3|12168.3|12153.6|12149.6|526
1758193800000|2025-09-18 11:10:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|410
1758194100000|2025-09-18 11:15:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|565
1758194400000|2025-09-18 11:20:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|289
1758194700000|2025-09-18 11:25:00|12159.8|12155.8|12153.6|12149.6|12161.4|12157.4|12153.6|12149.6|505
1758195000000|2025-09-18 11:30:00|12156.7|12152.7|12141.1|12137.1|12156.7|12152.7|12137.9|12133.9|997
1758195300000|2025-09-18 11:35:00|12144.2|12140.2|12137.9|12133.9|12147.3|12143.3|12134.8|12130.8|324
1758195600000|2025-09-18 11:40:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|724
1758195900000|2025-09-18 11:45:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|390
1758196200000|2025-09-18 11:50:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|713
1758196500000|2025-09-18 11:55:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12128.6|12124.6|731
1758196800000|2025-09-18 12:00:00|12137.9|12133.9|12116.1|12112.1|12141.1|12137.1|12112.9|12108.9|2762
1758197100000|2025-09-18 12:05:00|12117.6|12113.6|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|604
1758197400000|2025-09-18 12:10:00|12119.2|12115.2|12125.4|12121.4|12128.6|12124.6|12119.2|12115.2|900
1758197700000|2025-09-18 12:15:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12119.2|12115.2|783
1758198000000|2025-09-18 12:20:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|850
1758198300000|2025-09-18 12:25:00|12125.4|12121.4|12134.8|12130.8|12134.8|12130.8|12125.4|12121.4|2006
1758198600000|2025-09-18 12:30:00|12128.6|12124.6|12100.4|12096.4|12128.6|12124.6|12097.3|12093.3|3508
1758198900000|2025-09-18 12:35:00|12097.3|12093.3|12106.7|12102.7|12106.7|12102.7|12091.1|12087.1|2136
1758199200000|2025-09-18 12:40:00|12103.6|12099.6|12091.1|12087.1|12106.7|12102.7|12091.1|12087.1|1585
1758199500000|2025-09-18 12:45:00|12087.9|12083.9|12072.3|12068.3|12094.2|12090.2|12072.3|12068.3|3335
1758199800000|2025-09-18 12:50:00|12069.2|12065.2|12047.3|12043.3|12069.2|12065.2|12047.3|12043.3|3425
1758200100000|2025-09-18 12:55:00|12050.4|12046.4|12041.1|12037.1|12053.6|12049.6|12041.1|12037.1|1759
1758200400000|2025-09-18 13:00:00|12037.9|12033.9|12034.8|12030.8|12044.2|12040.2|12034.8|12030.8|1262
1758200700000|2025-09-18 13:05:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12016.1|12012.1|2781
1758201000000|2025-09-18 13:10:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12019.2|12015.2|1752
1758201300000|2025-09-18 13:15:00|12022.3|12018.3|12016.1|12012.1|12031.7|12027.7|12016.1|12012.1|1806
1758201600000|2025-09-18 13:20:00|12019.2|12015.2|12028.6|12024.6|12031.7|12027.7|12012.9|12008.9|1122
1758201900000|2025-09-18 13:25:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12016.1|12012.1|1526
1758202200000|2025-09-18 13:30:00|12028.6|12024.6|12016.1|12012.1|12028.6|12024.6|12009.8|12005.8|1694
1758202500000|2025-09-18 13:35:00|12012.9|12008.9|11991.1|11987.1|12016.1|12012.1|11991.1|11987.1|2451
1758202800000|2025-09-18 13:40:00|11994.2|11990.2|11978.6|11974.6|11994.2|11990.2|11975.4|11971.4|2862
1758203100000|2025-09-18 13:45:00|11981.7|11977.7|11997.3|11993.3|11997.3|11993.3|11978.6|11974.6|2848
1758203400000|2025-09-18 13:50:00|11995.8|11991.8|11994.2|11990.2|12006.7|12002.7|11994.2|11990.2|2028
1758203700000|2025-09-18 13:55:00|11997.3|11993.3|11991.1|11987.1|12000.4|11996.4|11987.9|11983.9|2025
1758204000000|2025-09-18 14:00:00|11994.2|11990.2|11997.3|11993.3|12003.6|11999.6|11994.2|11990.2|2086
1758204300000|2025-09-18 14:05:00|12000.4|11996.4|12022.3|12018.3|12022.3|12018.3|11997.3|11993.3|2450
1758204600000|2025-09-18 14:10:00|12025.4|12021.4|12009.8|12005.8|12025.4|12021.4|12009.8|12005.8|1946
1758204900000|2025-09-18 14:15:00|12006.7|12002.7|12000.4|11996.4|12006.7|12002.7|11997.3|11993.3|1139
1758205200000|2025-09-18 14:20:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|11997.3|11993.3|577
1758205500000|2025-09-18 14:25:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|1071
1758205800000|2025-09-18 14:30:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|1753
1758206100000|2025-09-18 14:35:00|12009.8|12005.8|12003.6|11999.6|12012.9|12008.9|11997.3|11993.3|1531
1758206400000|2025-09-18 14:40:00|12000.4|11996.4|11991.1|11987.1|12003.6|11999.6|11991.1|11987.1|818
1758206700000|2025-09-18 14:45:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11991.1|11987.1|2309
1758207000000|2025-09-18 14:50:00|11997.3|11993.3|11997.3|11993.3|12003.6|11999.6|11994.2|11990.2|1579
1758207300000|2025-09-18 14:55:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|1028
1758207600000|2025-09-18 15:00:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|11997.3|11993.3|920
1758207900000|2025-09-18 15:05:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|1256
1758208200000|2025-09-18 15:10:00|12003.6|11999.6|12012.9|12008.9|12012.9|12008.9|12000.4|11996.4|1779
1758208500000|2025-09-18 15:15:00|12009.8|12005.8|12019.2|12015.2|12019.2|12015.2|12009.8|12005.8|1447
1758208800000|2025-09-18 15:20:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|1437
1758209100000|2025-09-18 15:25:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|1072
1758209400000|2025-09-18 15:30:00|12016.1|12012.1|12012.9|12008.9|12019.2|12015.2|12009.8|12005.8|2010
1758209700000|2025-09-18 15:35:00|12009.8|12005.8|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|1802
1758210000000|2025-09-18 15:40:00|12005.1|12001.1|11987.9|11983.9|12006.7|12002.7|11987.9|11983.9|925
1758210300000|2025-09-18 15:45:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|1244
1758210600000|2025-09-18 15:50:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|588
1758210900000|2025-09-18 15:55:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|1078
1758211200000|2025-09-18 16:00:00|11994.2|11990.2|12016.1|12012.1|12016.1|12012.1|11994.2|11990.2|2993
1758211500000|2025-09-18 16:05:00|12019.2|12015.2|12006.7|12002.7|12019.2|12015.2|12003.6|11999.6|1723
1758211800000|2025-09-18 16:10:00|12009.8|12005.8|12016.1|12012.1|12016.1|12012.1|12003.6|11999.6|534
1758212100000|2025-09-18 16:15:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|987
1758212400000|2025-09-18 16:20:00|12019.2|12015.2|12025.4|12021.4|12025.4|12021.4|12016.1|12012.1|408
1758212700000|2025-09-18 16:25:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|462
1758213000000|2025-09-18 16:30:00|12025.4|12021.4|12034.8|12030.8|12034.8|12030.8|12022.3|12018.3|1357
1758213300000|2025-09-18 16:35:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|663
1758213600000|2025-09-18 16:40:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|190
1758213900000|2025-09-18 16:45:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|481
1758214200000|2025-09-18 16:50:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|910
1758214500000|2025-09-18 16:55:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|551
1758214800000|2025-09-18 17:00:00|12047.3|12043.3|12034.8|12030.8|12047.3|12043.3|12022.3|12018.3|2508
1758215100000|2025-09-18 17:05:00|12031.7|12027.7|12037.9|12033.9|12037.9|12033.9|12025.4|12021.4|1323
1758215400000|2025-09-18 17:10:00|12034.8|12030.8|12037.9|12033.9|12041.1|12037.1|12031.7|12027.7|1114
1758215700000|2025-09-18 17:15:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|481
1758216000000|2025-09-18 17:20:00|12039.5|12035.5|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|1028
1758216300000|2025-09-18 17:25:00|12042.6|12038.6|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|590
1758216600000|2025-09-18 17:30:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12031.7|12027.7|655
1758216900000|2025-09-18 17:35:00|12034.8|12030.8|12044.2|12040.2|12044.2|12040.2|12034.8|12030.8|933
1758217200000|2025-09-18 17:40:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|597
1758217500000|2025-09-18 17:45:00|12039.5|12035.5|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|915
1758217800000|2025-09-18 17:50:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|702
1758218100000|2025-09-18 17:55:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|284
1758218400000|2025-09-18 18:00:00|12041.1|12037.1|12031.7|12027.7|12041.1|12037.1|12030.1|12026.1|658
1758218700000|2025-09-18 18:05:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12023.9|12019.9|852
1758219000000|2025-09-18 18:10:00|12025.4|12021.4|12034.8|12030.8|12034.8|12030.8|12022.3|12018.3|1156
1758219300000|2025-09-18 18:15:00|12033.3|12029.3|12031.7|12027.7|12034.8|12030.8|12025.4|12021.4|722
1758219600000|2025-09-18 18:20:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|1121
1758219900000|2025-09-18 18:25:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|447
1758220200000|2025-09-18 18:30:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12019.2|12015.2|1854
1758220500000|2025-09-18 18:35:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12019.2|12015.2|1853
1758220800000|2025-09-18 18:40:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|1544
1758221100000|2025-09-18 18:45:00|12028.6|12024.6|12037.9|12033.9|12037.9|12033.9|12028.6|12024.6|1678
1758221400000|2025-09-18 18:50:00|12036.4|12032.4|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|433
1758221700000|2025-09-18 18:55:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|1485
1758222000000|2025-09-18 19:00:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|1167
1758222300000|2025-09-18 19:05:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|496
1758222600000|2025-09-18 19:10:00|12031.7|12027.7|12037.9|12033.9|12041.1|12037.1|12031.7|12027.7|1093
1758222900000|2025-09-18 19:15:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|181
1758223200000|2025-09-18 19:20:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|355
1758223500000|2025-09-18 19:25:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|479
1758223800000|2025-09-18 19:30:00|12022.3|12018.3|12016.1|12012.1|12025.4|12021.4|12016.1|12012.1|1499
1758224100000|2025-09-18 19:35:00|12014.5|12010.5|12016.1|12012.1|12019.2|12015.2|12006.7|12002.7|3460
1758224400000|2025-09-18 19:40:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|483
1758224700000|2025-09-18 19:45:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|249
1758225000000|2025-09-18 19:50:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|811
1758225300000|2025-09-18 19:55:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|3429
1758225600000|2025-09-18 20:00:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12000.4|11996.4|1717
1758225900000|2025-09-18 20:05:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|640
1758226200000|2025-09-18 20:10:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|1545
1758226500000|2025-09-18 20:15:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|1025
1758226800000|2025-09-18 20:20:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|601
1758227100000|2025-09-18 20:25:00|12020.8|12016.8|12022.3|12018.3|12022.3|12018.3|12020.8|12016.8|275
1758227400000|2025-09-18 20:30:00|12020.8|12016.8|12022.3|12018.3|12022.3|12018.3|12020.8|12016.8|45
1758227700000|2025-09-18 20:35:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|842
1758228000000|2025-09-18 20:40:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|255
1758228300000|2025-09-18 20:45:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|313
1758228600000|2025-09-18 20:50:00|||||||||142
1758228900000|2025-09-18 20:55:00|12023.9|12019.9|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|934
1758232800000|2025-09-18 22:00:00|12020.8|12016.8|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|13
1758233100000|2025-09-18 22:05:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|14
1758233400000|2025-09-18 22:10:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|103
1758233700000|2025-09-18 22:15:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|31
1758234000000|2025-09-18 22:20:00|||||||||10
1758234300000|2025-09-18 22:25:00|||||||||1
1758234600000|2025-09-18 22:30:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|62
1758234900000|2025-09-18 22:35:00|||||||||5
1758235500000|2025-09-18 22:45:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|27
1758235800000|2025-09-18 22:50:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|60
1758236100000|2025-09-18 22:55:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|68
1758236400000|2025-09-18 23:00:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|19
1758236700000|2025-09-18 23:05:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|117
1758237000000|2025-09-18 23:10:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|8
1758237300000|2025-09-18 23:15:00|||||||||10
1758237600000|2025-09-18 23:20:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|93
1758237900000|2025-09-18 23:25:00|12017.6|12013.6|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|48
1758238200000|2025-09-18 23:30:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|117
1758238500000|2025-09-18 23:35:00|12011.4|12007.4|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|106
1758238800000|2025-09-18 23:40:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|71
1758239100000|2025-09-18 23:45:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|66
1758239400000|2025-09-18 23:50:00|12011.4|12007.4|12016.1|12012.1|12016.1|12012.1|12011.4|12007.4|156
1758239700000|2025-09-18 23:55:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|101
1758240000000|2025-09-19 00:00:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|102
1758240300000|2025-09-19 00:05:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|209
1758240600000|2025-09-19 00:10:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|186
1758240900000|2025-09-19 00:15:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|192
1758241200000|2025-09-19 00:20:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|116
1758241500000|2025-09-19 00:25:00|12017.6|12013.6|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|108
1758241800000|2025-09-19 00:30:00|12014.5|12010.5|12012.9|12008.9|12014.5|12010.5|12012.9|12008.9|67
1758242100000|2025-09-19 00:35:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|204
1758242400000|2025-09-19 00:40:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|46
1758242700000|2025-09-19 00:45:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|151
1758243000000|2025-09-19 00:50:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|96
1758243300000|2025-09-19 00:55:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|110
1758243600000|2025-09-19 01:00:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|131
1758243900000|2025-09-19 01:05:00|||||||||130
1758244200000|2025-09-19 01:10:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|89
1758244500000|2025-09-19 01:15:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|77
1758244800000|2025-09-19 01:20:00|||||||||25
1758245100000|2025-09-19 01:25:00|12012.9|12008.9|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|204
1758245400000|2025-09-19 01:30:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|272
1758245700000|2025-09-19 01:35:00|12014.5|12010.5|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|72
1758246000000|2025-09-19 01:40:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|116
1758246300000|2025-09-19 01:45:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|67
1758246600000|2025-09-19 01:50:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|198
1758246900000|2025-09-19 01:55:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|251
1758247200000|2025-09-19 02:00:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|152
1758247500000|2025-09-19 02:05:00|||||||||29
1758247800000|2025-09-19 02:10:00|12017.6|12013.6|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|50
1758248100000|2025-09-19 02:15:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|34
1758248400000|2025-09-19 02:20:00|||||||||173
1758248700000|2025-09-19 02:25:00|||||||||8
1758249000000|2025-09-19 02:30:00|||||||||2
1758249300000|2025-09-19 02:35:00|||||||||37
1758249600000|2025-09-19 02:40:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|181
1758249900000|2025-09-19 02:45:00|||||||||32
1758250200000|2025-09-19 02:50:00|||||||||33
1758250500000|2025-09-19 02:55:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|119
1758250800000|2025-09-19 03:00:00|||||||||33
1758251100000|2025-09-19 03:05:00|||||||||29
1758251400000|2025-09-19 03:10:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|230
1758251700000|2025-09-19 03:15:00|||||||||13
1758252000000|2025-09-19 03:20:00|||||||||45
1758252300000|2025-09-19 03:25:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|99
1758252600000|2025-09-19 03:30:00|12014.5|12010.5|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|204
1758252900000|2025-09-19 03:35:00|12017.6|12013.6|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|119
1758253200000|2025-09-19 03:40:00|||||||||33
1758253500000|2025-09-19 03:45:00|12019.2|12015.2|12003.6|11999.6|12019.2|12015.2|12000.4|11996.4|715
1758253800000|2025-09-19 03:50:00|12006.7|12002.7|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|242
1758254100000|2025-09-19 03:55:00|12006.7|12002.7|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|331
1758254400000|2025-09-19 04:00:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|84
1758254700000|2025-09-19 04:05:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|236
1758255000000|2025-09-19 04:10:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|69
1758255300000|2025-09-19 04:15:00|11997.3|11993.3|11991.1|11987.1|12000.4|11996.4|11991.1|11987.1|418
1758255600000|2025-09-19 04:20:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|263
1758255900000|2025-09-19 04:25:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|99
1758256200000|2025-09-19 04:30:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|78
1758256500000|2025-09-19 04:35:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|280
1758256800000|2025-09-19 04:40:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|128
1758257100000|2025-09-19 04:45:00|11989.5|11985.5|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|63
1758257400000|2025-09-19 04:50:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|163
1758257700000|2025-09-19 04:55:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|98
1758258000000|2025-09-19 05:00:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|294
1758258300000|2025-09-19 05:05:00|11992.6|11988.6|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|378
1758258600000|2025-09-19 05:10:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|209
1758258900000|2025-09-19 05:15:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|151
1758259200000|2025-09-19 05:20:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|251
1758259500000|2025-09-19 05:25:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|96
1758259800000|2025-09-19 05:30:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|133
1758260100000|2025-09-19 05:35:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|183
1758260400000|2025-09-19 05:40:00|||||||||110
1758260700000|2025-09-19 05:45:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|175
1758261000000|2025-09-19 05:50:00|||||||||147
1758261300000|2025-09-19 05:55:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|180
1758261600000|2025-09-19 06:00:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|326
1758261900000|2025-09-19 06:05:00|11992.6|11988.6|11984.8|11980.8|11994.2|11990.2|11981.7|11977.7|310
1758262200000|2025-09-19 06:10:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|178
1758262500000|2025-09-19 06:15:00|11980.1|11976.1|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|398
1758262800000|2025-09-19 06:20:00|11975.4|11971.4|11959.8|11955.8|11975.4|11971.4|11956.7|11952.7|1058
1758263100000|2025-09-19 06:25:00|11956.7|11952.7|11969.2|11965.2|11972.3|11968.3|11956.7|11952.7|561
1758263400000|2025-09-19 06:30:00|11966.1|11962.1|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|201
1758263700000|2025-09-19 06:35:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|221
1758264000000|2025-09-19 06:40:00|11975.4|11971.4|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|170
1758264300000|2025-09-19 06:45:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|313
1758264600000|2025-09-19 06:50:00|11975.4|11971.4|11987.9|11983.9|11987.9|11983.9|11975.4|11971.4|324
1758264900000|2025-09-19 06:55:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|117
1758265200000|2025-09-19 07:00:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|464
1758265500000|2025-09-19 07:05:00|11978.6|11974.6|11987.9|11983.9|11987.9|11983.9|11978.6|11974.6|382
1758265800000|2025-09-19 07:10:00|11984.8|11980.8|11981.7|11977.7|11991.1|11987.1|11978.6|11974.6|599
1758266100000|2025-09-19 07:15:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|168
1758266400000|2025-09-19 07:20:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|314
1758266700000|2025-09-19 07:25:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|174
1758267000000|2025-09-19 07:30:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|741
1758267300000|2025-09-19 07:35:00|11973.9|11969.9|11978.6|11974.6|11981.7|11977.7|11972.3|11968.3|276
1758267600000|2025-09-19 07:40:00|11975.4|11971.4|11969.2|11965.2|11978.6|11974.6|11969.2|11965.2|687
1758267900000|2025-09-19 07:45:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|476
1758268200000|2025-09-19 07:50:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|414
1758268500000|2025-09-19 07:55:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|131
1758268800000|2025-09-19 08:00:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|200
1758269100000|2025-09-19 08:05:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|122
1758269400000|2025-09-19 08:10:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|171
1758269700000|2025-09-19 08:15:00|11975.4|11971.4|11987.9|11983.9|11987.9|11983.9|11975.4|11971.4|287
1758270000000|2025-09-19 08:20:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|926
1758270300000|2025-09-19 08:25:00|11989.5|11985.5|11994.2|11990.2|11994.2|11990.2|11984.8|11980.8|820
1758270600000|2025-09-19 08:30:00|11995.8|11991.8|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|298
1758270900000|2025-09-19 08:35:00|11997.3|11993.3|11981.7|11977.7|11997.3|11993.3|11978.6|11974.6|818
1758271200000|2025-09-19 08:40:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|480
1758271500000|2025-09-19 08:45:00|11984.8|11980.8|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|746
1758271800000|2025-09-19 08:50:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|91
1758272100000|2025-09-19 08:55:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|142
1758272400000|2025-09-19 09:00:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|107
1758272700000|2025-09-19 09:05:00|11984.8|11980.8|11994.2|11990.2|11994.2|11990.2|11984.8|11980.8|150
1758273000000|2025-09-19 09:10:00|11992.6|11988.6|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|106
1758273300000|2025-09-19 09:15:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|141
1758273600000|2025-09-19 09:20:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|219
1758273900000|2025-09-19 09:25:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|95
1758274200000|2025-09-19 09:30:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|90
1758274500000|2025-09-19 09:35:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|175
1758274800000|2025-09-19 09:40:00|11991.1|11987.1|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|490
1758275100000|2025-09-19 09:45:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|108
1758275400000|2025-09-19 09:50:00|11995.8|11991.8|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|217
1758275700000|2025-09-19 09:55:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|233
1758276000000|2025-09-19 10:00:00|11987.9|11983.9|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|308
1758276300000|2025-09-19 10:05:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|372
1758276600000|2025-09-19 10:10:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|90
1758276900000|2025-09-19 10:15:00|11995.8|11991.8|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|116
1758277200000|2025-09-19 10:20:00|||||||||54
1758277500000|2025-09-19 10:25:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|137
1758277800000|2025-09-19 10:30:00|11991.1|11987.1|11984.8|11980.8|11994.2|11990.2|11984.8|11980.8|220
1758278100000|2025-09-19 10:35:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|244
1758278400000|2025-09-19 10:40:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|77
1758278700000|2025-09-19 10:45:00|11987.9|11983.9|11989.5|11985.5|11991.1|11987.1|11984.8|11980.8|200
1758279000000|2025-09-19 10:50:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11981.7|11977.7|266
1758279300000|2025-09-19 10:55:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|384
1758279600000|2025-09-19 11:00:00|11981.7|11977.7|11975.4|11971.4|11984.8|11980.8|11972.3|11968.3|504
1758279900000|2025-09-19 11:05:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|1060
1758280200000|2025-09-19 11:10:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|1040
1758280500000|2025-09-19 11:15:00|11981.7|11977.7|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|646
1758280800000|2025-09-19 11:20:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|133
1758281100000|2025-09-19 11:25:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|194
1758281400000|2025-09-19 11:30:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|455
1758281700000|2025-09-19 11:35:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|262
1758282000000|2025-09-19 11:40:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|366
1758282300000|2025-09-19 11:45:00|11975.4|11971.4|11969.2|11965.2|11978.6|11974.6|11969.2|11965.2|296
1758282600000|2025-09-19 11:50:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|209
1758282900000|2025-09-19 11:55:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|935
1758283200000|2025-09-19 12:00:00|11969.2|11965.2|11978.6|11974.6|11981.7|11977.7|11966.1|11962.1|1036
1758283500000|2025-09-19 12:05:00|11975.4|11971.4|11991.1|11987.1|11991.1|11987.1|11975.4|11971.4|594
1758283800000|2025-09-19 12:10:00|11987.9|11983.9|11994.2|11990.2|11997.3|11993.3|11984.8|11980.8|787
1758284100000|2025-09-19 12:15:00|11997.3|11993.3|11992.6|11988.6|11997.3|11993.3|11987.9|11983.9|1437
1758284400000|2025-09-19 12:20:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11981.7|11977.7|866
1758284700000|2025-09-19 12:25:00|11984.8|11980.8|11997.3|11993.3|12000.4|11996.4|11981.7|11977.7|1170
1758285000000|2025-09-19 12:30:00|11994.2|11990.2|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|1003
1758285300000|2025-09-19 12:35:00|11997.3|11993.3|11987.9|11983.9|11997.3|11993.3|11984.8|11980.8|797
1758285600000|2025-09-19 12:40:00|11986.4|11982.4|11978.6|11974.6|11987.9|11983.9|11975.4|11971.4|698
1758285900000|2025-09-19 12:45:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|588
1758286200000|2025-09-19 12:50:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|888
1758286500000|2025-09-19 12:55:00|11975.4|11971.4|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|727
1758286800000|2025-09-19 13:00:00|11981.7|11977.7|11991.1|11987.1|11991.1|11987.1|11978.6|11974.6|981
1758287100000|2025-09-19 13:05:00|11987.9|11983.9|11981.7|11977.7|11991.1|11987.1|11978.6|11974.6|398
1758287400000|2025-09-19 13:10:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|527
1758287700000|2025-09-19 13:15:00|11981.7|11977.7|11991.1|11987.1|11997.3|11993.3|11981.7|11977.7|1020
1758288000000|2025-09-19 13:20:00|11987.9|11983.9|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|817
1758288300000|2025-09-19 13:25:00|11981.7|11977.7|11994.2|11990.2|11994.2|11990.2|11981.7|11977.7|824
1758288600000|2025-09-19 13:30:00|11991.1|11987.1|12003.6|11999.6|12003.6|11999.6|11991.1|11987.1|626
1758288900000|2025-09-19 13:35:00|12006.7|12002.7|12000.4|11996.4|12009.8|12005.8|11997.3|11993.3|1275
1758289200000|2025-09-19 13:40:00|11997.3|11993.3|12006.7|12002.7|12009.8|12005.8|11997.3|11993.3|558
1758289500000|2025-09-19 13:45:00|12003.6|11999.6|12009.8|12005.8|12009.8|12005.8|11997.3|11993.3|690
1758289800000|2025-09-19 13:50:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12003.6|11999.6|1638
1758290100000|2025-09-19 13:55:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|1040
1758290400000|2025-09-19 14:00:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|562
1758290700000|2025-09-19 14:05:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|1942
1758291000000|2025-09-19 14:10:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|909
1758291300000|2025-09-19 14:15:00|12008.3|12004.3|11997.3|11993.3|12009.8|12005.8|11994.2|11990.2|900
1758291600000|2025-09-19 14:20:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|11994.2|11990.2|1032
1758291900000|2025-09-19 14:25:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|249
1758292200000|2025-09-19 14:30:00|11997.3|11993.3|11991.1|11987.1|12000.4|11996.4|11991.1|11987.1|716
1758292500000|2025-09-19 14:35:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|545
1758292800000|2025-09-19 14:40:00|11994.2|11990.2|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|1013
1758293100000|2025-09-19 14:45:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|1114
1758293400000|2025-09-19 14:50:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|992
1758293700000|2025-09-19 14:55:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|902
1758294000000|2025-09-19 15:00:00|11975.4|11971.4|11966.1|11962.1|11978.6|11974.6|11966.1|11962.1|915
1758294300000|2025-09-19 15:05:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|861
1758294600000|2025-09-19 15:10:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|1300
1758294900000|2025-09-19 15:15:00|11972.3|11968.3|11964.5|11960.5|11972.3|11968.3|11962.9|11958.9|916
1758295200000|2025-09-19 15:20:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|312
1758295500000|2025-09-19 15:25:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|756
1758295800000|2025-09-19 15:30:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|764
1758296100000|2025-09-19 15:35:00|11966.1|11962.1|11962.9|11958.9|11967.6|11963.6|11962.9|11958.9|495
1758296400000|2025-09-19 15:40:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|551
1758296700000|2025-09-19 15:45:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|508
1758297000000|2025-09-19 15:50:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|448
1758297300000|2025-09-19 15:55:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|375
1758297600000|2025-09-19 16:00:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|594
1758297900000|2025-09-19 16:05:00|11966.1|11962.1|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|514
1758298200000|2025-09-19 16:10:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|580
1758298500000|2025-09-19 16:15:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|153
1758298800000|2025-09-19 16:20:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|676
1758299100000|2025-09-19 16:25:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|798
1758299400000|2025-09-19 16:30:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|266
1758299700000|2025-09-19 16:35:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|489
1758300000000|2025-09-19 16:40:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|560
1758300300000|2025-09-19 16:45:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|1209
1758300600000|2025-09-19 16:50:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|259
1758300900000|2025-09-19 16:55:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|724
1758301200000|2025-09-19 17:00:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|1775
1758301500000|2025-09-19 17:05:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|312
1758301800000|2025-09-19 17:10:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|104
1758302100000|2025-09-19 17:15:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|1618
1758302400000|2025-09-19 17:20:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|482
1758302700000|2025-09-19 17:25:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|198
1758303000000|2025-09-19 17:30:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|541
1758303300000|2025-09-19 17:35:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|545
1758303600000|2025-09-19 17:40:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|239
1758303900000|2025-09-19 17:45:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|143
1758304200000|2025-09-19 17:50:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|484
1758304500000|2025-09-19 17:55:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|276
1758304800000|2025-09-19 18:00:00|||||||||235
1758305100000|2025-09-19 18:05:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|321
1758305400000|2025-09-19 18:10:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|154
1758305700000|2025-09-19 18:15:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|149
1758306000000|2025-09-19 18:20:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|111
1758306300000|2025-09-19 18:25:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|331
1758306600000|2025-09-19 18:30:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|879
1758306900000|2025-09-19 18:35:00|||||||||58
1758307200000|2025-09-19 18:40:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|207
1758307500000|2025-09-19 18:45:00|||||||||811
1758307800000|2025-09-19 18:50:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|410
1758308100000|2025-09-19 18:55:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|881
1758308400000|2025-09-19 19:00:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|826
1758308700000|2025-09-19 19:05:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|612
1758309000000|2025-09-19 19:10:00|||||||||976
1758309300000|2025-09-19 19:15:00|11984.8|11980.8|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|1145
1758309600000|2025-09-19 19:20:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|549
1758309900000|2025-09-19 19:25:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|1017
1758310200000|2025-09-19 19:30:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|614
1758310500000|2025-09-19 19:35:00|||||||||13
1758310800000|2025-09-19 19:40:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|688
1758311100000|2025-09-19 19:45:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|260
1758311400000|2025-09-19 19:50:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|582
1758311700000|2025-09-19 19:55:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|2118
1758312000000|2025-09-19 20:00:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|1362
1758312300000|2025-09-19 20:05:00|||||||||514
1758312600000|2025-09-19 20:10:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|709
1758312900000|2025-09-19 20:15:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|1045
1758313200000|2025-09-19 20:20:00|||||||||78
1758313500000|2025-09-19 20:25:00|||||||||512
1758313800000|2025-09-19 20:30:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|618
1758314100000|2025-09-19 20:35:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|910
1758314400000|2025-09-19 20:40:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|258
1758314700000|2025-09-19 20:45:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|481
1758315000000|2025-09-19 20:50:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|192
1758315300000|2025-09-19 20:55:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|790
1758492000000|2025-09-21 22:00:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|36
1758492300000|2025-09-21 22:05:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|79
1758492600000|2025-09-21 22:10:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|139
1758492900000|2025-09-21 22:15:00|11986.4|11982.4|11981.7|11977.7|11986.4|11982.4|11981.7|11977.7|39
1758493200000|2025-09-21 22:20:00|11978.6|11974.6|11978.6|11974.6|11980.1|11976.1|11978.6|11974.6|38
1758493500000|2025-09-21 22:25:00|11977|11973|11975.4|11971.4|11977|11973|11975.4|11971.4|49
1758493800000|2025-09-21 22:30:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|38
1758494400000|2025-09-21 22:40:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|42
1758494700000|2025-09-21 22:45:00|11977|11973|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|36
1758495000000|2025-09-21 22:50:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|30
1758495300000|2025-09-21 22:55:00|||||||||7
1758495600000|2025-09-21 23:00:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|52
1758495900000|2025-09-21 23:05:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|13
1758496200000|2025-09-21 23:10:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|70
1758496500000|2025-09-21 23:15:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|53
1758496800000|2025-09-21 23:20:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|8
1758497100000|2025-09-21 23:25:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|58
1758497400000|2025-09-21 23:30:00|11970.8|11966.8|11969.2|11965.2|11970.8|11966.8|11969.2|11965.2|28
1758497700000|2025-09-21 23:35:00|||||||||2
1758498000000|2025-09-21 23:40:00|||||||||21
1758498300000|2025-09-21 23:45:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|51
1758498600000|2025-09-21 23:50:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|83
1758498900000|2025-09-21 23:55:00|11970.8|11966.8|11969.2|11965.2|11970.8|11966.8|11969.2|11965.2|72
1758499200000|2025-09-22 00:00:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|185
1758499500000|2025-09-22 00:05:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11970.8|11966.8|146
1758499800000|2025-09-22 00:10:00|||||||||29
1758500100000|2025-09-22 00:15:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|110
1758500400000|2025-09-22 00:20:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|129
1758500700000|2025-09-22 00:25:00|||||||||1
1758501000000|2025-09-22 00:30:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|51
1758501300000|2025-09-22 00:35:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|372
1758501600000|2025-09-22 00:40:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|163
1758501900000|2025-09-22 00:45:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|54
1758502200000|2025-09-22 00:50:00|||||||||99
1758502500000|2025-09-22 00:55:00|11964.5|11960.5|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|32
1758502800000|2025-09-22 01:00:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|225
1758503100000|2025-09-22 01:05:00|11970.8|11966.8|11972.3|11968.3|11972.3|11968.3|11970.8|11966.8|63
1758503400000|2025-09-22 01:10:00|11970.8|11966.8|11969.2|11965.2|11970.8|11966.8|11969.2|11965.2|32
1758503700000|2025-09-22 01:15:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|169
1758504000000|2025-09-22 01:20:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|35
1758504300000|2025-09-22 01:25:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|121
1758504600000|2025-09-22 01:30:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|139
1758504900000|2025-09-22 01:35:00|||||||||48
1758505200000|2025-09-22 01:40:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|25
1758505500000|2025-09-22 01:45:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|30
1758505800000|2025-09-22 01:50:00|||||||||1
1758506100000|2025-09-22 01:55:00|||||||||56
1758506400000|2025-09-22 02:00:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|13
1758506700000|2025-09-22 02:05:00|11956.7|11952.7|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|373
1758507000000|2025-09-22 02:10:00|11959.8|11955.8|11956.7|11952.7|11961.4|11957.4|11953.6|11949.6|72
1758507300000|2025-09-22 02:15:00|||||||||85
1758507600000|2025-09-22 02:20:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|146
1758507900000|2025-09-22 02:25:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|33
1758508200000|2025-09-22 02:30:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|44
1758508500000|2025-09-22 02:35:00|||||||||8
1758508800000|2025-09-22 02:40:00|||||||||2
1758509100000|2025-09-22 02:45:00|11958.3|11954.3|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|115
1758509400000|2025-09-22 02:50:00|11958.3|11954.3|11959.8|11955.8|11959.8|11955.8|11958.3|11954.3|5
1758509700000|2025-09-22 02:55:00|||||||||4
1758510000000|2025-09-22 03:00:00|||||||||2
1758510300000|2025-09-22 03:05:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|109
1758510600000|2025-09-22 03:10:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|74
1758510900000|2025-09-22 03:15:00|11964.5|11960.5|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|26
1758511200000|2025-09-22 03:20:00|||||||||4
1758511500000|2025-09-22 03:25:00|||||||||1
1758511800000|2025-09-22 03:30:00|||||||||16
1758512100000|2025-09-22 03:35:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|111
1758512400000|2025-09-22 03:40:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|125
1758512700000|2025-09-22 03:45:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|21
1758513000000|2025-09-22 03:50:00|11964.5|11960.5|11962.9|11958.9|11964.5|11960.5|11962.9|11958.9|61
1758513300000|2025-09-22 03:55:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|53
1758513600000|2025-09-22 04:00:00|||||||||7
1758513900000|2025-09-22 04:05:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|500
1758514200000|2025-09-22 04:10:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|378
1758514500000|2025-09-22 04:15:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|245
1758514800000|2025-09-22 04:20:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|103
1758515100000|2025-09-22 04:25:00|||||||||14
1758515400000|2025-09-22 04:30:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|27
1758515700000|2025-09-22 04:35:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|98
1758516000000|2025-09-22 04:40:00|||||||||6
1758516300000|2025-09-22 04:45:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|44
1758516600000|2025-09-22 04:50:00|||||||||30
1758516900000|2025-09-22 04:55:00|||||||||3
1758517200000|2025-09-22 05:00:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|53
1758517500000|2025-09-22 05:05:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|77
1758517800000|2025-09-22 05:10:00|||||||||23
1758518100000|2025-09-22 05:15:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|204
1758518400000|2025-09-22 05:20:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|17
1758518700000|2025-09-22 05:25:00|11955.1|11951.1|11950.4|11946.4|11955.1|11951.1|11950.4|11946.4|234
1758519000000|2025-09-22 05:30:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|102
1758519300000|2025-09-22 05:35:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|44
1758519600000|2025-09-22 05:40:00|11953.6|11949.6|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|92
1758519900000|2025-09-22 05:45:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|161
1758520200000|2025-09-22 05:50:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|88
1758520500000|2025-09-22 05:55:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|42
1758520800000|2025-09-22 06:00:00|11959.8|11955.8|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|212
1758521100000|2025-09-22 06:05:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|37
1758521400000|2025-09-22 06:10:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|139
1758521700000|2025-09-22 06:15:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|125
1758522000000|2025-09-22 06:20:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|105
1758522300000|2025-09-22 06:25:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|165
1758522600000|2025-09-22 06:30:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|184
1758522900000|2025-09-22 06:35:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|168
1758523200000|2025-09-22 06:40:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11978.6|11974.6|279
1758523500000|2025-09-22 06:45:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|113
1758523800000|2025-09-22 06:50:00|11983.3|11979.3|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|121
1758524100000|2025-09-22 06:55:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|77
1758524400000|2025-09-22 07:00:00|11981.7|11977.7|11983.3|11979.3|11991.1|11987.1|11978.6|11974.6|255
1758524700000|2025-09-22 07:05:00|11981.7|11977.7|11972.3|11968.3|11984.8|11980.8|11972.3|11968.3|396
1758525000000|2025-09-22 07:10:00|11975.4|11971.4|11966.1|11962.1|11975.4|11971.4|11962.9|11958.9|238
1758525300000|2025-09-22 07:15:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|279
1758525600000|2025-09-22 07:20:00|11969.2|11965.2|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|307
1758525900000|2025-09-22 07:25:00|11972.3|11968.3|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|239
1758526200000|2025-09-22 07:30:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|378
1758526500000|2025-09-22 07:35:00|11966.1|11962.1|11972.3|11968.3|11972.3|11968.3|11962.9|11958.9|343
1758526800000|2025-09-22 07:40:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11966.1|11962.1|282
1758527100000|2025-09-22 07:45:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|131
1758527400000|2025-09-22 07:50:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|351
1758527700000|2025-09-22 07:55:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11966.1|11962.1|124
1758528000000|2025-09-22 08:00:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|242
1758528300000|2025-09-22 08:05:00|11975.4|11971.4|11978.6|11974.6|11984.8|11980.8|11972.3|11968.3|268
1758528600000|2025-09-22 08:10:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11978.6|11974.6|224
1758528900000|2025-09-22 08:15:00|11984.8|11980.8|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|103
1758529200000|2025-09-22 08:20:00|11981.7|11977.7|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|135
1758529500000|2025-09-22 08:25:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|705
1758529800000|2025-09-22 08:30:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|377
1758530100000|2025-09-22 08:35:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|298
1758530400000|2025-09-22 08:40:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|363
1758530700000|2025-09-22 08:45:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|235
1758531000000|2025-09-22 08:50:00|11984.8|11980.8|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|301
1758531300000|2025-09-22 08:55:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|121
1758531600000|2025-09-22 09:00:00|11981.7|11977.7|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|170
1758531900000|2025-09-22 09:05:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|294
1758532200000|2025-09-22 09:10:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|218
1758532500000|2025-09-22 09:15:00|11986.4|11982.4|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|135
1758532800000|2025-09-22 09:20:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|143
1758533100000|2025-09-22 09:25:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|274
1758533400000|2025-09-22 09:30:00|11981.7|11977.7|11978.6|11974.6|11983.3|11979.3|11978.6|11974.6|216
1758533700000|2025-09-22 09:35:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|123
1758534000000|2025-09-22 09:40:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|381
1758534300000|2025-09-22 09:45:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|171
1758534600000|2025-09-22 09:50:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|262
1758534900000|2025-09-22 09:55:00|11983.3|11979.3|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|58
1758535200000|2025-09-22 10:00:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|105
1758535500000|2025-09-22 10:05:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|104
1758535800000|2025-09-22 10:10:00|||||||||42
1758536100000|2025-09-22 10:15:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|79
1758536400000|2025-09-22 10:20:00|11983.3|11979.3|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|65
1758536700000|2025-09-22 10:25:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|64
1758537000000|2025-09-22 10:30:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|102
1758537300000|2025-09-22 10:35:00|11975.4|11971.4|11972.3|11968.3|11977|11973|11972.3|11968.3|149
1758537600000|2025-09-22 10:40:00|11975.4|11971.4|11975.4|11971.4|11977|11973|11975.4|11971.4|52
1758537900000|2025-09-22 10:45:00|||||||||41
1758538200000|2025-09-22 10:50:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|173
1758538500000|2025-09-22 10:55:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|22
1758538800000|2025-09-22 11:00:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|159
1758539100000|2025-09-22 11:05:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|488
1758539400000|2025-09-22 11:10:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|221
1758539700000|2025-09-22 11:15:00|11984.8|11980.8|11994.2|11990.2|11997.3|11993.3|11981.7|11977.7|825
1758540000000|2025-09-22 11:20:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11984.8|11980.8|316
1758540300000|2025-09-22 11:25:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|130
1758540600000|2025-09-22 11:30:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|379
1758540900000|2025-09-22 11:35:00|11992.6|11988.6|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|529
1758541200000|2025-09-22 11:40:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11983.3|11979.3|82
1758541500000|2025-09-22 11:45:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11983.3|11979.3|596
1758541800000|2025-09-22 11:50:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|71
1758542100000|2025-09-22 11:55:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|127
1758542400000|2025-09-22 12:00:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|336
1758542700000|2025-09-22 12:05:00|11984.8|11980.8|11981.7|11977.7|11987.9|11983.9|11972.3|11968.3|347
1758543000000|2025-09-22 12:10:00|11980.1|11976.1|11962.9|11958.9|11980.1|11976.1|11959.8|11955.8|604
1758543300000|2025-09-22 12:15:00|11961.4|11957.4|11969.2|11965.2|11969.2|11965.2|11961.4|11957.4|441
1758543600000|2025-09-22 12:20:00|11972.3|11968.3|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|648
1758543900000|2025-09-22 12:25:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|334
1758544200000|2025-09-22 12:30:00|11981.7|11977.7|11969.2|11965.2|11981.7|11977.7|11969.2|11965.2|677
1758544500000|2025-09-22 12:35:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|969
1758544800000|2025-09-22 12:40:00|11966.1|11962.1|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|791
1758545100000|2025-09-22 12:45:00|11975.4|11971.4|11956.7|11952.7|11975.4|11971.4|11953.6|11949.6|918
1758545400000|2025-09-22 12:50:00|11959.8|11955.8|11959.8|11955.8|11966.1|11962.1|11953.6|11949.6|1591
1758545700000|2025-09-22 12:55:00|11962.9|11958.9|11956.7|11952.7|11966.1|11962.1|11956.7|11952.7|858
1758546000000|2025-09-22 13:00:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11947.3|11943.3|1586
1758546300000|2025-09-22 13:05:00|11959.8|11955.8|11966.1|11962.1|11969.2|11965.2|11956.7|11952.7|1153
1758546600000|2025-09-22 13:10:00|11962.9|11958.9|11966.1|11962.1|11972.3|11968.3|11959.8|11955.8|788
1758546900000|2025-09-22 13:15:00|11962.9|11958.9|11967.6|11963.6|11969.2|11965.2|11959.8|11955.8|885
1758547200000|2025-09-22 13:20:00|11966.1|11962.1|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|417
1758547500000|2025-09-22 13:25:00|11962.9|11958.9|11959.8|11955.8|11967.6|11963.6|11959.8|11955.8|927
1758547800000|2025-09-22 13:30:00|11962.9|11958.9|11950.4|11946.4|11972.3|11968.3|11947.3|11943.3|1068
1758548100000|2025-09-22 13:35:00|11953.6|11949.6|11937.9|11933.9|11959.8|11955.8|11937.9|11933.9|1441
1758548400000|2025-09-22 13:40:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11934.8|11930.8|972
1758548700000|2025-09-22 13:45:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|512
1758549000000|2025-09-22 13:50:00|11942.6|11938.6|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|471
1758549300000|2025-09-22 13:55:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|599
1758549600000|2025-09-22 14:00:00|11947.3|11943.3|11937.9|11933.9|11947.3|11943.3|11934.8|11930.8|858
1758549900000|2025-09-22 14:05:00|11939.5|11935.5|11950.4|11946.4|11950.4|11946.4|11937.9|11933.9|646
1758550200000|2025-09-22 14:10:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|692
1758550500000|2025-09-22 14:15:00|11944.2|11940.2|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|779
1758550800000|2025-09-22 14:20:00|11941.1|11937.1|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|654
1758551100000|2025-09-22 14:25:00|11941.1|11937.1|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|504
1758551400000|2025-09-22 14:30:00|11937.9|11933.9|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|727
1758551700000|2025-09-22 14:35:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11934.8|11930.8|1079
1758552000000|2025-09-22 14:40:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11944.2|11940.2|1432
1758552300000|2025-09-22 14:45:00|11950.4|11946.4|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|1367
1758552600000|2025-09-22 14:50:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|549
1758552900000|2025-09-22 14:55:00|11950.4|11946.4|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|1047
1758553200000|2025-09-22 15:00:00|11953.6|11949.6|11966.1|11962.1|11969.2|11965.2|11953.6|11949.6|1375
1758553500000|2025-09-22 15:05:00|11962.9|11958.9|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|1538
1758553800000|2025-09-22 15:10:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|1002
1758554100000|2025-09-22 15:15:00|11956.7|11952.7|11947.3|11943.3|11959.8|11955.8|11947.3|11943.3|881
1758554400000|2025-09-22 15:20:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|961
1758554700000|2025-09-22 15:25:00|11942.6|11938.6|11937.9|11933.9|11942.6|11938.6|11934.8|11930.8|1211
1758555000000|2025-09-22 15:30:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|586
1758555300000|2025-09-22 15:35:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|596
1758555600000|2025-09-22 15:40:00|||||||||358
1758555900000|2025-09-22 15:45:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|445
1758556200000|2025-09-22 15:50:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|286
1758556500000|2025-09-22 15:55:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|420
1758556800000|2025-09-22 16:00:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|497
1758557100000|2025-09-22 16:05:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|644
1758557400000|2025-09-22 16:10:00|11922.3|11918.3|11928.6|11924.6|11931.7|11927.7|11922.3|11918.3|546
1758557700000|2025-09-22 16:15:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|364
1758558000000|2025-09-22 16:20:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11934.8|11930.8|329
1758558300000|2025-09-22 16:25:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|347
1758558600000|2025-09-22 16:30:00|11950.4|11946.4|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|870
1758558900000|2025-09-22 16:35:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|2092
1758559200000|2025-09-22 16:40:00|||||||||227
1758559500000|2025-09-22 16:45:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|810
1758559800000|2025-09-22 16:50:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|552
1758560100000|2025-09-22 16:55:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|1041
1758560400000|2025-09-22 17:00:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|471
1758560700000|2025-09-22 17:05:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|1417
1758561000000|2025-09-22 17:10:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|362
1758561300000|2025-09-22 17:15:00|||||||||238
1758561600000|2025-09-22 17:20:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|224
1758561900000|2025-09-22 17:25:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|598
1758562200000|2025-09-22 17:30:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|579
1758562500000|2025-09-22 17:35:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|83
1758562800000|2025-09-22 17:40:00|||||||||531
1758563100000|2025-09-22 17:45:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|1081
1758563400000|2025-09-22 17:50:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|1379
1758563700000|2025-09-22 17:55:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|520
1758564000000|2025-09-22 18:00:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|328
1758564300000|2025-09-22 18:05:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|442
1758564600000|2025-09-22 18:10:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|256
1758564900000|2025-09-22 18:15:00|11958.3|11954.3|11962.9|11958.9|11962.9|11958.9|11958.3|11954.3|620
1758565200000|2025-09-22 18:20:00|11966.1|11962.1|11966.1|11962.1|11967.6|11963.6|11962.9|11958.9|868
1758565500000|2025-09-22 18:25:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|832
1758565800000|2025-09-22 18:30:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|660
1758566100000|2025-09-22 18:35:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|277
1758566400000|2025-09-22 18:40:00|11967.6|11963.6|11956.7|11952.7|11967.6|11963.6|11956.7|11952.7|1586
1758566700000|2025-09-22 18:45:00|11953.6|11949.6|11947.3|11943.3|11953.6|11949.6|11947.3|11943.3|667
1758567000000|2025-09-22 18:50:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|1933
1758567300000|2025-09-22 18:55:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|2532
1758567600000|2025-09-22 19:00:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|435
1758567900000|2025-09-22 19:05:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|423
1758568200000|2025-09-22 19:10:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|585
1758568500000|2025-09-22 19:15:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|1569
1758568800000|2025-09-22 19:20:00|11958.3|11954.3|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|395
1758569100000|2025-09-22 19:25:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|571
1758569400000|2025-09-22 19:30:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|725
1758569700000|2025-09-22 19:35:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|409
1758570000000|2025-09-22 19:40:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|749
1758570300000|2025-09-22 19:45:00|||||||||108
1758570600000|2025-09-22 19:50:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|932
1758570900000|2025-09-22 19:55:00|11947.3|11943.3|11944.2|11940.2|11953.6|11949.6|11941.1|11937.1|2435
1758571200000|2025-09-22 20:00:00|11947.3|11943.3|11956.7|11952.7|11956.7|11952.7|11947.3|11943.3|1057
1758571500000|2025-09-22 20:05:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|861
1758571800000|2025-09-22 20:10:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|435
1758572100000|2025-09-22 20:15:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|551
1758572400000|2025-09-22 20:20:00|||||||||198
1758572700000|2025-09-22 20:25:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|1211
1758573000000|2025-09-22 20:30:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|1065
1758573300000|2025-09-22 20:35:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|375
1758573600000|2025-09-22 20:40:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11944.2|11940.2|1073
1758573900000|2025-09-22 20:45:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|736
1758574200000|2025-09-22 20:50:00|11952|11948|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|771
1758574500000|2025-09-22 20:55:00|||||||||186
1758578400000|2025-09-22 22:00:00|11958.3|11954.3|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|25
1758578700000|2025-09-22 22:05:00|||||||||5
1758579000000|2025-09-22 22:10:00|||||||||31
1758579300000|2025-09-22 22:15:00|11958.3|11954.3|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|36
1758579600000|2025-09-22 22:20:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|112
1758579900000|2025-09-22 22:25:00|11961.4|11957.4|11962.9|11958.9|11962.9|11958.9|11961.4|11957.4|20
1758580200000|2025-09-22 22:30:00|11961.4|11957.4|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|26
1758580500000|2025-09-22 22:35:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11
1758580800000|2025-09-22 22:40:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|17
1758581100000|2025-09-22 22:45:00|||||||||39
1758581400000|2025-09-22 22:50:00|||||||||5
1758581700000|2025-09-22 22:55:00|11964.5|11960.5|11966.1|11962.1|11966.1|11962.1|11964.5|11960.5|34
1758582000000|2025-09-22 23:00:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|27
1758582600000|2025-09-22 23:10:00|||||||||1
1758582900000|2025-09-22 23:15:00|||||||||1
1758583200000|2025-09-22 23:20:00|||||||||12
1758584100000|2025-09-22 23:35:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|19
1758584400000|2025-09-22 23:40:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|22
1758584700000|2025-09-22 23:45:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|63
1758585000000|2025-09-22 23:50:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|69
1758585300000|2025-09-22 23:55:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|89
1758585600000|2025-09-23 00:00:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|80
1758585900000|2025-09-23 00:05:00|||||||||7
1758586200000|2025-09-23 00:10:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|383
1758586500000|2025-09-23 00:15:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|93
1758586800000|2025-09-23 00:20:00|||||||||33
1758587100000|2025-09-23 00:25:00|||||||||10
1758587400000|2025-09-23 00:30:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|59
1758587700000|2025-09-23 00:35:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|28
1758588000000|2025-09-23 00:40:00|||||||||44
1758588300000|2025-09-23 00:45:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|24
1758588600000|2025-09-23 00:50:00|||||||||43
1758588900000|2025-09-23 00:55:00|||||||||6
1758589200000|2025-09-23 01:00:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|168
1758589500000|2025-09-23 01:05:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|165
1758589800000|2025-09-23 01:10:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|120
1758590100000|2025-09-23 01:15:00|||||||||156
1758590400000|2025-09-23 01:20:00|||||||||108
1758590700000|2025-09-23 01:25:00|||||||||48
1758591000000|2025-09-23 01:30:00|||||||||39
1758591300000|2025-09-23 01:35:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|191
1758591600000|2025-09-23 01:40:00|||||||||19
1758591900000|2025-09-23 01:45:00|||||||||82
1758592200000|2025-09-23 01:50:00|||||||||33
1758592500000|2025-09-23 01:55:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|35
1758592800000|2025-09-23 02:00:00|||||||||78
1758593100000|2025-09-23 02:05:00|||||||||4
1758593400000|2025-09-23 02:10:00|||||||||3
1758593700000|2025-09-23 02:15:00|||||||||3
1758594000000|2025-09-23 02:20:00|||||||||5
1758594300000|2025-09-23 02:25:00|||||||||2
1758594600000|2025-09-23 02:30:00|||||||||5
1758594900000|2025-09-23 02:35:00|||||||||4
1758595200000|2025-09-23 02:40:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11964.5|11960.5|250
1758595500000|2025-09-23 02:45:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|126
1758595800000|2025-09-23 02:50:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|153
1758596100000|2025-09-23 02:55:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|77
1758596400000|2025-09-23 03:00:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|85
1758596700000|2025-09-23 03:05:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|74
1758597000000|2025-09-23 03:10:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|123
1758597300000|2025-09-23 03:15:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|49
1758597600000|2025-09-23 03:20:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|108
1758597900000|2025-09-23 03:25:00|||||||||86
1758598200000|2025-09-23 03:30:00|||||||||4
1758598500000|2025-09-23 03:35:00|||||||||4
1758598800000|2025-09-23 03:40:00|||||||||30
1758599100000|2025-09-23 03:45:00|||||||||27
1758599400000|2025-09-23 03:50:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|181
1758599700000|2025-09-23 03:55:00|||||||||2
1758600000000|2025-09-23 04:00:00|||||||||13
1758600600000|2025-09-23 04:10:00|||||||||5
1758601200000|2025-09-23 04:20:00|||||||||3
1758601500000|2025-09-23 04:25:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|176
1758601800000|2025-09-23 04:30:00|||||||||4
1758602100000|2025-09-23 04:35:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|55
1758602400000|2025-09-23 04:40:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|114
1758602700000|2025-09-23 04:45:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|88
1758603000000|2025-09-23 04:50:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|140
1758603300000|2025-09-23 04:55:00|||||||||4
1758603600000|2025-09-23 05:00:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|24
1758603900000|2025-09-23 05:05:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|24
1758604200000|2025-09-23 05:10:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|13
1758604500000|2025-09-23 05:15:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|120
1758604800000|2025-09-23 05:20:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|66
1758605100000|2025-09-23 05:25:00|11961.4|11957.4|11962.9|11958.9|11962.9|11958.9|11961.4|11957.4|94
1758605400000|2025-09-23 05:30:00|||||||||6
1758605700000|2025-09-23 05:35:00|11964.5|11960.5|11966.1|11962.1|11966.1|11962.1|11964.5|11960.5|46
1758606000000|2025-09-23 05:40:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|33
1758606300000|2025-09-23 05:45:00|||||||||9
1758606600000|2025-09-23 05:50:00|||||||||20
1758606900000|2025-09-23 05:55:00|||||||||30
1758607200000|2025-09-23 06:00:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|342
1758607500000|2025-09-23 06:05:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|35
1758607800000|2025-09-23 06:10:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|111
1758608100000|2025-09-23 06:15:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|325
1758608400000|2025-09-23 06:20:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|231
1758608700000|2025-09-23 06:25:00|11973.9|11969.9|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|68
1758609000000|2025-09-23 06:30:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|181
1758609300000|2025-09-23 06:35:00|11972.3|11968.3|11978.6|11974.6|11981.7|11977.7|11972.3|11968.3|230
1758609600000|2025-09-23 06:40:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|127
1758609900000|2025-09-23 06:45:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|196
1758610200000|2025-09-23 06:50:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|202
1758610500000|2025-09-23 06:55:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|120
1758610800000|2025-09-23 07:00:00|11984.8|11980.8|11981.7|11977.7|11991.1|11987.1|11981.7|11977.7|981
1758611100000|2025-09-23 07:05:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|188
1758611400000|2025-09-23 07:10:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|555
1758611700000|2025-09-23 07:15:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|439
1758612000000|2025-09-23 07:20:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|261
1758612300000|2025-09-23 07:25:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|80
1758612600000|2025-09-23 07:30:00|11975.4|11971.4|11972.3|11968.3|11981.7|11977.7|11969.2|11965.2|540
1758612900000|2025-09-23 07:35:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|214
1758613200000|2025-09-23 07:40:00|11967.6|11963.6|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|264
1758613500000|2025-09-23 07:45:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|433
1758613800000|2025-09-23 07:50:00|11962.9|11958.9|11975.4|11971.4|11977|11973|11962.9|11958.9|807
1758614100000|2025-09-23 07:55:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|30
1758614400000|2025-09-23 08:00:00|11975.4|11971.4|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|404
1758614700000|2025-09-23 08:05:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|80
1758615000000|2025-09-23 08:10:00|11977|11973|11978.6|11974.6|11980.1|11976.1|11977|11973|29
1758615300000|2025-09-23 08:15:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|71
1758615600000|2025-09-23 08:20:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|251
1758615900000|2025-09-23 08:25:00|11986.4|11982.4|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|243
1758616200000|2025-09-23 08:30:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|578
1758616500000|2025-09-23 08:35:00|11986.4|11982.4|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|127
1758616800000|2025-09-23 08:40:00|11986.4|11982.4|11981.7|11977.7|11991.1|11987.1|11981.7|11977.7|240
1758617100000|2025-09-23 08:45:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|212
1758617400000|2025-09-23 08:50:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|157
1758617700000|2025-09-23 08:55:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|115
1758618000000|2025-09-23 09:00:00|11984.8|11980.8|11975.4|11971.4|11984.8|11980.8|11975.4|11971.4|118
1758618300000|2025-09-23 09:05:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|188
1758618600000|2025-09-23 09:10:00|11973.9|11969.9|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|127
1758618900000|2025-09-23 09:15:00|||||||||30
1758619200000|2025-09-23 09:20:00|11975.4|11971.4|11981.7|11977.7|11984.8|11980.8|11975.4|11971.4|156
1758619500000|2025-09-23 09:25:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|62
1758619800000|2025-09-23 09:30:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11977|11973|106
1758620100000|2025-09-23 09:35:00|11981.7|11977.7|11991.1|11987.1|11991.1|11987.1|11981.7|11977.7|445
1758620400000|2025-09-23 09:40:00|||||||||62
1758620700000|2025-09-23 09:45:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|80
1758621000000|2025-09-23 09:50:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|425
1758621300000|2025-09-23 09:55:00|11991.1|11987.1|11989.5|11985.5|11991.1|11987.1|11987.9|11983.9|114
1758621600000|2025-09-23 10:00:00|11987.9|11983.9|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|279
1758621900000|2025-09-23 10:05:00|||||||||210
1758622200000|2025-09-23 10:10:00|11981.7|11977.7|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|344
1758622500000|2025-09-23 10:15:00|11986.4|11982.4|11984.8|11980.8|11986.4|11982.4|11981.7|11977.7|37
1758622800000|2025-09-23 10:20:00|||||||||73
1758623100000|2025-09-23 10:25:00|11981.7|11977.7|11975.4|11971.4|11984.8|11980.8|11975.4|11971.4|582
1758623400000|2025-09-23 10:30:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|334
1758623700000|2025-09-23 10:35:00|||||||||304
1758624000000|2025-09-23 10:40:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|176
1758624300000|2025-09-23 10:45:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|141
1758624600000|2025-09-23 10:50:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|215
1758624900000|2025-09-23 10:55:00|11983.3|11979.3|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|270
1758625200000|2025-09-23 11:00:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|256
1758625500000|2025-09-23 11:05:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|358
1758625800000|2025-09-23 11:10:00|11987.9|11983.9|11972.3|11968.3|11987.9|11983.9|11972.3|11968.3|387
1758626100000|2025-09-23 11:15:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|168
1758626400000|2025-09-23 11:20:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|414
1758626700000|2025-09-23 11:25:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|394
1758627000000|2025-09-23 11:30:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|83
1758627300000|2025-09-23 11:35:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|169
1758627600000|2025-09-23 11:40:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|503
1758627900000|2025-09-23 11:45:00|11984.8|11980.8|11994.2|11990.2|11994.2|11990.2|11981.7|11977.7|459
1758628200000|2025-09-23 11:50:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11992.6|11988.6|814
1758628500000|2025-09-23 11:55:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|258
1758628800000|2025-09-23 12:00:00|11997.3|11993.3|11987.9|11983.9|11997.3|11993.3|11987.9|11983.9|344
1758629100000|2025-09-23 12:05:00|11991.1|11987.1|11978.6|11974.6|11991.1|11987.1|11978.6|11974.6|575
1758629400000|2025-09-23 12:10:00|11984.8|11980.8|11975.4|11971.4|11984.8|11980.8|11975.4|11971.4|360
1758629700000|2025-09-23 12:15:00|11972.3|11968.3|11962.9|11958.9|11972.3|11968.3|11956.7|11952.7|1740
1758630000000|2025-09-23 12:20:00|11959.8|11955.8|11969.2|11965.2|11975.4|11971.4|11959.8|11955.8|571
1758630300000|2025-09-23 12:25:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11959.8|11955.8|694
1758630600000|2025-09-23 12:30:00|11966.1|11962.1|11962.9|11958.9|11972.3|11968.3|11959.8|11955.8|724
1758630900000|2025-09-23 12:35:00|11959.8|11955.8|11950.4|11946.4|11966.1|11962.1|11950.4|11946.4|1652
1758631200000|2025-09-23 12:40:00|11953.6|11949.6|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|521
1758631500000|2025-09-23 12:45:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|464
1758631800000|2025-09-23 12:50:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|494
1758632100000|2025-09-23 12:55:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|727
1758632400000|2025-09-23 13:00:00|11969.2|11965.2|11959.8|11955.8|11972.3|11968.3|11959.8|11955.8|507
1758632700000|2025-09-23 13:05:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|344
1758633000000|2025-09-23 13:10:00|11962.9|11958.9|11975.4|11971.4|11975.4|11971.4|11962.9|11958.9|1062
1758633300000|2025-09-23 13:15:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|559
1758633600000|2025-09-23 13:20:00|11972.3|11968.3|11966.1|11962.1|11975.4|11971.4|11966.1|11962.1|703
1758633900000|2025-09-23 13:25:00|11969.2|11965.2|11978.6|11974.6|11981.7|11977.7|11966.1|11962.1|779
1758634200000|2025-09-23 13:30:00|11981.7|11977.7|11966.1|11962.1|11981.7|11977.7|11966.1|11962.1|800
1758634500000|2025-09-23 13:35:00|11962.9|11958.9|11969.2|11965.2|11978.6|11974.6|11962.9|11958.9|837
1758634800000|2025-09-23 13:40:00|11972.3|11968.3|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|1376
1758635100000|2025-09-23 13:45:00|11978.6|11974.6|11962.9|11958.9|11984.8|11980.8|11962.9|11958.9|1111
1758635400000|2025-09-23 13:50:00|11966.1|11962.1|11953.6|11949.6|11966.1|11962.1|11953.6|11949.6|864
1758635700000|2025-09-23 13:55:00|11956.7|11952.7|11959.8|11955.8|11966.1|11962.1|11953.6|11949.6|992
1758636000000|2025-09-23 14:00:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|533
1758636300000|2025-09-23 14:05:00|11953.6|11949.6|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|942
1758636600000|2025-09-23 14:10:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|801
1758636900000|2025-09-23 14:15:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|1109
1758637200000|2025-09-23 14:20:00|11956.7|11952.7|11950.4|11946.4|11959.8|11955.8|11950.4|11946.4|1573
1758637500000|2025-09-23 14:25:00|11952|11948|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|449
1758637800000|2025-09-23 14:30:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|396
1758638100000|2025-09-23 14:35:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|310
1758638400000|2025-09-23 14:40:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|1078
1758638700000|2025-09-23 14:45:00|11966.1|11962.1|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|610
1758639000000|2025-09-23 14:50:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11961.4|11957.4|1459
1758639300000|2025-09-23 14:55:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|466
1758639600000|2025-09-23 15:00:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|631
1758639900000|2025-09-23 15:05:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|426
1758640200000|2025-09-23 15:10:00|11962.9|11958.9|11972.3|11968.3|11972.3|11968.3|11959.8|11955.8|746
1758640500000|2025-09-23 15:15:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|855
1758640800000|2025-09-23 15:20:00|11961.4|11957.4|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|393
1758641100000|2025-09-23 15:25:00|11958.3|11954.3|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|551
1758641400000|2025-09-23 15:30:00|11962.9|11958.9|11953.6|11949.6|11962.9|11958.9|11953.6|11949.6|1078
1758641700000|2025-09-23 15:35:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|1163
1758642000000|2025-09-23 15:40:00|11961.4|11957.4|11969.2|11965.2|11969.2|11965.2|11961.4|11957.4|608
1758642300000|2025-09-23 15:45:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|511
1758642600000|2025-09-23 15:50:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|530
1758642900000|2025-09-23 15:55:00|11978.6|11974.6|11978.6|11974.6|11980.1|11976.1|11978.6|11974.6|400
1758643200000|2025-09-23 16:00:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|818
1758643500000|2025-09-23 16:05:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|609
1758643800000|2025-09-23 16:10:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|286
1758644100000|2025-09-23 16:15:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|176
1758644400000|2025-09-23 16:20:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|480
1758644700000|2025-09-23 16:25:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|844
1758645000000|2025-09-23 16:30:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|949
1758645300000|2025-09-23 16:35:00|11983.3|11979.3|11984.8|11980.8|11987.9|11983.9|11969.2|11965.2|2137
1758645600000|2025-09-23 16:40:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11969.2|11965.2|969
1758645900000|2025-09-23 16:45:00|11981.7|11977.7|11969.2|11965.2|11981.7|11977.7|11969.2|11965.2|1093
1758646200000|2025-09-23 16:50:00|11970.8|11966.8|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|1035
1758646500000|2025-09-23 16:55:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|561
1758646800000|2025-09-23 17:00:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|587
1758647100000|2025-09-23 17:05:00|11961.4|11957.4|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|615
1758647400000|2025-09-23 17:10:00|11961.4|11957.4|11962.9|11958.9|11969.2|11965.2|11961.4|11957.4|573
1758647700000|2025-09-23 17:15:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|436
1758648000000|2025-09-23 17:20:00|11972.3|11968.3|11987.9|11983.9|11987.9|11983.9|11969.2|11965.2|1040
1758648300000|2025-09-23 17:25:00|11991.1|11987.1|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|918
1758648600000|2025-09-23 17:30:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|1144
1758648900000|2025-09-23 17:35:00|11991.1|11987.1|12006.7|12002.7|12006.7|12002.7|11991.1|11987.1|741
1758649200000|2025-09-23 17:40:00|12009.8|12005.8|12019.2|12015.2|12022.3|12018.3|12006.7|12002.7|1338
1758649500000|2025-09-23 17:45:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|1653
1758649800000|2025-09-23 17:50:00|12014.5|12010.5|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|490
1758650100000|2025-09-23 17:55:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|1332
1758650400000|2025-09-23 18:00:00|12006.7|12002.7|12003.6|11999.6|12009.8|12005.8|11997.3|11993.3|1704
1758650700000|2025-09-23 18:05:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|295
1758651000000|2025-09-23 18:10:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|479
1758651300000|2025-09-23 18:15:00|12011.4|12007.4|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|608
1758651600000|2025-09-23 18:20:00|12011.4|12007.4|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|427
1758651900000|2025-09-23 18:25:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|349
1758652200000|2025-09-23 18:30:00|12012.9|12008.9|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|1445
1758652500000|2025-09-23 18:35:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|365
1758652800000|2025-09-23 18:40:00|12006.7|12002.7|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|238
1758653100000|2025-09-23 18:45:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|363
1758653400000|2025-09-23 18:50:00|||||||||47
1758653700000|2025-09-23 18:55:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|2613
1758654000000|2025-09-23 19:00:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|764
1758654300000|2025-09-23 19:05:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|222
1758654600000|2025-09-23 19:10:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|845
1758654900000|2025-09-23 19:15:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|463
1758655200000|2025-09-23 19:20:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|294
1758655500000|2025-09-23 19:25:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|453
1758655800000|2025-09-23 19:30:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|234
1758656100000|2025-09-23 19:35:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|298
1758656400000|2025-09-23 19:40:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|476
1758656700000|2025-09-23 19:45:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|1102
1758657000000|2025-09-23 19:50:00|12019.2|12015.2|12019.2|12015.2|12028.6|12024.6|12019.2|12015.2|1167
1758657300000|2025-09-23 19:55:00|12022.3|12018.3|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|6012
1758657600000|2025-09-23 20:00:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12019.2|12015.2|2280
1758657900000|2025-09-23 20:05:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|1029
1758658200000|2025-09-23 20:10:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|364
1758658500000|2025-09-23 20:15:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|879
1758658800000|2025-09-23 20:20:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|355
1758659100000|2025-09-23 20:25:00|||||||||800
1758659400000|2025-09-23 20:30:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|1312
1758659700000|2025-09-23 20:35:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|817
1758660000000|2025-09-23 20:40:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|874
1758660300000|2025-09-23 20:45:00|||||||||251
1758660600000|2025-09-23 20:50:00|||||||||202
1758660900000|2025-09-23 20:55:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|1133
1758664800000|2025-09-23 22:00:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|101
1758665100000|2025-09-23 22:05:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|45
1758665400000|2025-09-23 22:10:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|62
1758665700000|2025-09-23 22:15:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|44
1758666000000|2025-09-23 22:20:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|27
1758666600000|2025-09-23 22:30:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|87
1758666900000|2025-09-23 22:35:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|20
1758667200000|2025-09-23 22:40:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|91
1758667500000|2025-09-23 22:45:00|||||||||2
1758667800000|2025-09-23 22:50:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|61
1758668100000|2025-09-23 22:55:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|53
1758668400000|2025-09-23 23:00:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|65
1758668700000|2025-09-23 23:05:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|135
1758669000000|2025-09-23 23:10:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|22
1758669300000|2025-09-23 23:15:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|46
1758669600000|2025-09-23 23:20:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|106
1758670200000|2025-09-23 23:30:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|94
1758670500000|2025-09-23 23:35:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|45
1758670800000|2025-09-23 23:40:00|12036.4|12032.4|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|301
1758671100000|2025-09-23 23:45:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|204
1758671400000|2025-09-23 23:50:00|||||||||3
1758671700000|2025-09-23 23:55:00|12036.4|12032.4|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|39
1758672000000|2025-09-24 00:00:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|144
1758672300000|2025-09-24 00:05:00|12036.4|12032.4|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|167
1758672600000|2025-09-24 00:10:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|69
1758672900000|2025-09-24 00:15:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|175
1758673200000|2025-09-24 00:20:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|93
1758673500000|2025-09-24 00:25:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|26
1758673800000|2025-09-24 00:30:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|33
1758674100000|2025-09-24 00:35:00|12028.6|12024.6|12028.6|12024.6|12030.1|12026.1|12028.6|12024.6|48
1758674400000|2025-09-24 00:40:00|12030.1|12026.1|12034.8|12030.8|12034.8|12030.8|12030.1|12026.1|28
1758674700000|2025-09-24 00:45:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|115
1758675000000|2025-09-24 00:50:00|||||||||43
1758675300000|2025-09-24 00:55:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|75
1758675600000|2025-09-24 01:00:00|12041.1|12037.1|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|376
1758675900000|2025-09-24 01:05:00|12033.3|12029.3|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|117
1758676200000|2025-09-24 01:10:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|155
1758676500000|2025-09-24 01:15:00|12036.4|12032.4|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|103
1758676800000|2025-09-24 01:20:00|||||||||90
1758677100000|2025-09-24 01:25:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|148
1758677400000|2025-09-24 01:30:00|12034.8|12030.8|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|213
1758677700000|2025-09-24 01:35:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|241
1758678000000|2025-09-24 01:40:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|92
1758678300000|2025-09-24 01:45:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|133
1758678600000|2025-09-24 01:50:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|126
1758678900000|2025-09-24 01:55:00|12027|12023|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|101
1758679200000|2025-09-24 02:00:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|33
1758679500000|2025-09-24 02:05:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|100
1758679800000|2025-09-24 02:10:00|||||||||6
1758680100000|2025-09-24 02:15:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|97
1758680400000|2025-09-24 02:20:00|||||||||7
1758680700000|2025-09-24 02:25:00|||||||||35
1758681300000|2025-09-24 02:35:00|||||||||27
1758681600000|2025-09-24 02:40:00|||||||||15
1758681900000|2025-09-24 02:45:00|||||||||15
1758682200000|2025-09-24 02:50:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|144
1758682500000|2025-09-24 02:55:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|125
1758682800000|2025-09-24 03:00:00|||||||||46
1758683100000|2025-09-24 03:05:00|||||||||3
1758683400000|2025-09-24 03:10:00|||||||||2
1758683700000|2025-09-24 03:15:00|||||||||1
1758684000000|2025-09-24 03:20:00|||||||||54
1758684300000|2025-09-24 03:25:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|106
1758684600000|2025-09-24 03:30:00|||||||||44
1758684900000|2025-09-24 03:35:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|87
1758685200000|2025-09-24 03:40:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|70
1758685500000|2025-09-24 03:45:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|542
1758685800000|2025-09-24 03:50:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|465
1758686100000|2025-09-24 03:55:00|||||||||47
1758686400000|2025-09-24 04:00:00|||||||||2
1758686700000|2025-09-24 04:05:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|21
1758687000000|2025-09-24 04:10:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|44
1758687300000|2025-09-24 04:15:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|200
1758687600000|2025-09-24 04:20:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|108
1758687900000|2025-09-24 04:25:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|157
1758688200000|2025-09-24 04:30:00|||||||||24
1758688500000|2025-09-24 04:35:00|||||||||45
1758688800000|2025-09-24 04:40:00|||||||||83
1758689100000|2025-09-24 04:45:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|70
1758689400000|2025-09-24 04:50:00|||||||||407
1758689700000|2025-09-24 04:55:00|||||||||50
1758690000000|2025-09-24 05:00:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|174
1758690300000|2025-09-24 05:05:00|||||||||82
1758690600000|2025-09-24 05:10:00|||||||||25
1758690900000|2025-09-24 05:15:00|||||||||32
1758691200000|2025-09-24 05:20:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|150
1758691500000|2025-09-24 05:25:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|293
1758691800000|2025-09-24 05:30:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|205
1758692100000|2025-09-24 05:35:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|132
1758692400000|2025-09-24 05:40:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|179
1758692700000|2025-09-24 05:45:00|||||||||48
1758693000000|2025-09-24 05:50:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|260
1758693300000|2025-09-24 05:55:00|||||||||24
1758693600000|2025-09-24 06:00:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|406
1758693900000|2025-09-24 06:05:00|12034.8|12030.8|12044.2|12040.2|12044.2|12040.2|12034.8|12030.8|192
1758694200000|2025-09-24 06:10:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|73
1758694500000|2025-09-24 06:15:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|94
1758694800000|2025-09-24 06:20:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|203
1758695100000|2025-09-24 06:25:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|48
1758695400000|2025-09-24 06:30:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|196
1758695700000|2025-09-24 06:35:00|12037.9|12033.9|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|168
1758696000000|2025-09-24 06:40:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|149
1758696300000|2025-09-24 06:45:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|148
1758696600000|2025-09-24 06:50:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|116
1758696900000|2025-09-24 06:55:00|12031.7|12027.7|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|137
1758697200000|2025-09-24 07:00:00|12034.8|12030.8|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|425
1758697500000|2025-09-24 07:05:00|12034.8|12030.8|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|175
1758697800000|2025-09-24 07:10:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|268
1758698100000|2025-09-24 07:15:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|583
1758698400000|2025-09-24 07:20:00|12033.3|12029.3|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|414
1758698700000|2025-09-24 07:25:00|12034.8|12030.8|12033.3|12029.3|12041.1|12037.1|12031.7|12027.7|301
1758699000000|2025-09-24 07:30:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|595
1758699300000|2025-09-24 07:35:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|279
1758699600000|2025-09-24 07:40:00|12034.8|12030.8|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|109
1758699900000|2025-09-24 07:45:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|307
1758700200000|2025-09-24 07:50:00|12025.4|12021.4|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|277
1758700500000|2025-09-24 07:55:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|24
1758700800000|2025-09-24 08:00:00|12034.8|12030.8|12037.9|12033.9|12044.2|12040.2|12031.7|12027.7|645
1758701100000|2025-09-24 08:05:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|618
1758701400000|2025-09-24 08:10:00|12050.4|12046.4|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|881
1758701700000|2025-09-24 08:15:00|12047.3|12043.3|12037.9|12033.9|12047.3|12043.3|12036.4|12032.4|462
1758702000000|2025-09-24 08:20:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|151
1758702300000|2025-09-24 08:25:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|489
1758702600000|2025-09-24 08:30:00|12037.9|12033.9|12044.2|12040.2|12048.9|12044.9|12037.9|12033.9|569
1758702900000|2025-09-24 08:35:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|884
1758703200000|2025-09-24 08:40:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|416
1758703500000|2025-09-24 08:45:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|487
1758703800000|2025-09-24 08:50:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|198
1758704100000|2025-09-24 08:55:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|61
1758704400000|2025-09-24 09:00:00|12031.7|12027.7|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|301
1758704700000|2025-09-24 09:05:00|12034.8|12030.8|12019.2|12015.2|12034.8|12030.8|12019.2|12015.2|402
1758705000000|2025-09-24 09:10:00|12016.1|12012.1|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|324
1758705300000|2025-09-24 09:15:00|12025.4|12021.4|12019.2|12015.2|12025.4|12021.4|12016.1|12012.1|279
1758705600000|2025-09-24 09:20:00|12020.8|12016.8|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|209
1758705900000|2025-09-24 09:25:00|12022.3|12018.3|12023.9|12019.9|12025.4|12021.4|12022.3|12018.3|358
1758706200000|2025-09-24 09:30:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|347
1758706500000|2025-09-24 09:35:00|12030.1|12026.1|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|132
1758706800000|2025-09-24 09:40:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|87
1758707100000|2025-09-24 09:45:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|34
1758707400000|2025-09-24 09:50:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|54
1758707700000|2025-09-24 09:55:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|642
1758708000000|2025-09-24 10:00:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|85
1758708300000|2025-09-24 10:05:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|83
1758708600000|2025-09-24 10:10:00|12030.1|12026.1|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|214
1758708900000|2025-09-24 10:15:00|12027|12023|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|27
1758709200000|2025-09-24 10:20:00|12028.6|12024.6|12025.4|12021.4|12031.7|12027.7|12022.3|12018.3|402
1758709500000|2025-09-24 10:25:00|12023.9|12019.9|12022.3|12018.3|12023.9|12019.9|12016.1|12012.1|321
1758709800000|2025-09-24 10:30:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|162
1758710100000|2025-09-24 10:35:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|152
1758710400000|2025-09-24 10:40:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|77
1758710700000|2025-09-24 10:45:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|219
1758711000000|2025-09-24 10:50:00|12020.8|12016.8|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|21
1758711300000|2025-09-24 10:55:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|531
1758711600000|2025-09-24 11:00:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|92
1758711900000|2025-09-24 11:05:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|374
1758712200000|2025-09-24 11:10:00|12016.1|12012.1|12017.6|12013.6|12019.2|12015.2|12012.9|12008.9|217
1758712500000|2025-09-24 11:15:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|102
1758712800000|2025-09-24 11:20:00|12012.9|12008.9|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|313
1758713100000|2025-09-24 11:25:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12009.8|12005.8|196
1758713400000|2025-09-24 11:30:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|51
1758713700000|2025-09-24 11:35:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12014.5|12010.5|224
1758714000000|2025-09-24 11:40:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|154
1758714300000|2025-09-24 11:45:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|123
1758714600000|2025-09-24 11:50:00|12009.8|12005.8|11991.1|11987.1|12012.9|12008.9|11991.1|11987.1|2454
1758714900000|2025-09-24 11:55:00|11994.2|11990.2|11981.7|11977.7|11997.3|11993.3|11978.6|11974.6|837
1758715200000|2025-09-24 12:00:00|11978.6|11974.6|11975.4|11971.4|11987.9|11983.9|11975.4|11971.4|1896
1758715500000|2025-09-24 12:05:00|11978.6|11974.6|11981.7|11977.7|11987.9|11983.9|11975.4|11971.4|1175
1758715800000|2025-09-24 12:10:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|823
1758716100000|2025-09-24 12:15:00|11983.3|11979.3|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|583
1758716400000|2025-09-24 12:20:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|1017
1758716700000|2025-09-24 12:25:00|11975.4|11971.4|11969.2|11965.2|11978.6|11974.6|11969.2|11965.2|1086
1758717000000|2025-09-24 12:30:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11969.2|11965.2|1230
1758717300000|2025-09-24 12:35:00|11975.4|11971.4|11981.7|11977.7|11984.8|11980.8|11975.4|11971.4|1567
1758717600000|2025-09-24 12:40:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|494
1758717900000|2025-09-24 12:45:00|11991.1|11987.1|11975.4|11971.4|11991.1|11987.1|11975.4|11971.4|821
1758718200000|2025-09-24 12:50:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|608
1758718500000|2025-09-24 12:55:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|671
1758718800000|2025-09-24 13:00:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|848
1758719100000|2025-09-24 13:05:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|1133
1758719400000|2025-09-24 13:10:00|11972.3|11968.3|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|913
1758719700000|2025-09-24 13:15:00|11977|11973|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|1036
1758720000000|2025-09-24 13:20:00|11978.6|11974.6|11984.8|11980.8|11987.9|11983.9|11975.4|11971.4|834
1758720300000|2025-09-24 13:25:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|1497
1758720600000|2025-09-24 13:30:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|383
1758720900000|2025-09-24 13:35:00|11980.1|11976.1|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|778
1758721200000|2025-09-24 13:40:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|728
1758721500000|2025-09-24 13:45:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|952
1758721800000|2025-09-24 13:50:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|771
1758722100000|2025-09-24 13:55:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|682
1758722400000|2025-09-24 14:00:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11962.9|11958.9|1874
1758722700000|2025-09-24 14:05:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|797
1758723000000|2025-09-24 14:10:00|11959.8|11955.8|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|849
1758723300000|2025-09-24 14:15:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|1007
1758723600000|2025-09-24 14:20:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|772
1758723900000|2025-09-24 14:25:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|472
1758724200000|2025-09-24 14:30:00|11981.7|11977.7|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|705
1758724500000|2025-09-24 14:35:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|957
1758724800000|2025-09-24 14:40:00|11989.5|11985.5|11997.3|11993.3|11997.3|11993.3|11989.5|11985.5|1738
1758725100000|2025-09-24 14:45:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|461
1758725400000|2025-09-24 14:50:00|11994.2|11990.2|11984.8|11980.8|11994.2|11990.2|11981.7|11977.7|1001
1758725700000|2025-09-24 14:55:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|1348
1758726000000|2025-09-24 15:00:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|1811
1758726300000|2025-09-24 15:05:00|11987.9|11983.9|11994.2|11990.2|11997.3|11993.3|11987.9|11983.9|1340
1758726600000|2025-09-24 15:10:00|11991.1|11987.1|11981.7|11977.7|11994.2|11990.2|11981.7|11977.7|432
1758726900000|2025-09-24 15:15:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|667
1758727200000|2025-09-24 15:20:00|11978.6|11974.6|11987.9|11983.9|11987.9|11983.9|11978.6|11974.6|1783
1758727500000|2025-09-24 15:25:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|651
1758727800000|2025-09-24 15:30:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|684
1758728100000|2025-09-24 15:35:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|362
1758728400000|2025-09-24 15:40:00|11980.1|11976.1|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|976
1758728700000|2025-09-24 15:45:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|387
1758729000000|2025-09-24 15:50:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|604
1758729300000|2025-09-24 15:55:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|1916
1758729600000|2025-09-24 16:00:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|693
1758729900000|2025-09-24 16:05:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|1027
1758730200000|2025-09-24 16:10:00|||||||||232
1758730500000|2025-09-24 16:15:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|413
1758730800000|2025-09-24 16:20:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|340
1758731100000|2025-09-24 16:25:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|744
1758731400000|2025-09-24 16:30:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|1388
1758731700000|2025-09-24 16:35:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|844
1758732000000|2025-09-24 16:40:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|256
1758732300000|2025-09-24 16:45:00|||||||||616
1758732600000|2025-09-24 16:50:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|859
1758732900000|2025-09-24 16:55:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|1665
1758733200000|2025-09-24 17:00:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|786
1758733500000|2025-09-24 17:05:00|11984.8|11980.8|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|651
1758733800000|2025-09-24 17:10:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|605
1758734100000|2025-09-24 17:15:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|1243
1758734400000|2025-09-24 17:20:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|127
1758734700000|2025-09-24 17:25:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|368
1758735000000|2025-09-24 17:30:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|348
1758735300000|2025-09-24 17:35:00|||||||||59
1758735600000|2025-09-24 17:40:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|661
1758735900000|2025-09-24 17:45:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|389
1758736200000|2025-09-24 17:50:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|98
1758736500000|2025-09-24 17:55:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|705
1758736800000|2025-09-24 18:00:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|546
1758737100000|2025-09-24 18:05:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|1485
1758737400000|2025-09-24 18:10:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|618
1758737700000|2025-09-24 18:15:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|362
1758738000000|2025-09-24 18:20:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|961
1758738300000|2025-09-24 18:25:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|261
1758738600000|2025-09-24 18:30:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|1132
1758738900000|2025-09-24 18:35:00|11961.4|11957.4|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|1065
1758739200000|2025-09-24 18:40:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|923
1758739500000|2025-09-24 18:45:00|11953.6|11949.6|11944.2|11940.2|11953.6|11949.6|11944.2|11940.2|1803
1758739800000|2025-09-24 18:50:00|11941.1|11937.1|11953.6|11949.6|11953.6|11949.6|11937.9|11933.9|6530
1758740100000|2025-09-24 18:55:00|11956.7|11952.7|11962.9|11958.9|11962.9|11958.9|11950.4|11946.4|4720
1758740400000|2025-09-24 19:00:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|2656
1758740700000|2025-09-24 19:05:00|11966.1|11962.1|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|1668
1758741000000|2025-09-24 19:10:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|1172
1758741300000|2025-09-24 19:15:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|417
1758741600000|2025-09-24 19:20:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|1595
1758741900000|2025-09-24 19:25:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|925
1758742200000|2025-09-24 19:30:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|1125
1758742500000|2025-09-24 19:35:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|1102
1758742800000|2025-09-24 19:40:00|11969.2|11965.2|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|1616
1758743100000|2025-09-24 19:45:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11964.5|11960.5|350
1758743400000|2025-09-24 19:50:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|1251
1758743700000|2025-09-24 19:55:00|11966.1|11962.1|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|8005
1758744000000|2025-09-24 20:00:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|2129
1758744300000|2025-09-24 20:05:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|1058
1758744600000|2025-09-24 20:10:00|||||||||640
1758744900000|2025-09-24 20:15:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|1164
1758745200000|2025-09-24 20:20:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|1615
1758745500000|2025-09-24 20:25:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|2083
1758745800000|2025-09-24 20:30:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|964
1758746100000|2025-09-24 20:35:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|372
1758746400000|2025-09-24 20:40:00|||||||||135
1758746700000|2025-09-24 20:45:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|369
1758747000000|2025-09-24 20:50:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|534
1758747300000|2025-09-24 20:55:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|524
1758751200000|2025-09-24 22:00:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|19
1758751800000|2025-09-24 22:10:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|309
1758752100000|2025-09-24 22:15:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|48
1758752400000|2025-09-24 22:20:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|2
1758752700000|2025-09-24 22:25:00|11977|11973|11978.6|11974.6|11978.6|11974.6|11977|11973|2
1758753000000|2025-09-24 22:30:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|130
1758753300000|2025-09-24 22:35:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|55
1758753600000|2025-09-24 22:40:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|13
1758753900000|2025-09-24 22:45:00|11980.1|11976.1|11980.1|11976.1|11981.7|11977.7|11978.6|11974.6|44
1758754200000|2025-09-24 22:50:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|50
1758754500000|2025-09-24 22:55:00|||||||||3
1758755100000|2025-09-24 23:05:00|||||||||104
1758755700000|2025-09-24 23:15:00|||||||||1
1758756000000|2025-09-24 23:20:00|||||||||22
1758756300000|2025-09-24 23:25:00|||||||||17
1758756600000|2025-09-24 23:30:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|36
1758756900000|2025-09-24 23:35:00|||||||||89
1758757200000|2025-09-24 23:40:00|||||||||11
1758757500000|2025-09-24 23:45:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|2
1758757800000|2025-09-24 23:50:00|||||||||1
1758758100000|2025-09-24 23:55:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|65
1758758400000|2025-09-25 00:00:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|58
1758758700000|2025-09-25 00:05:00|11983.3|11979.3|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|51
1758759000000|2025-09-25 00:10:00|||||||||31
1758759300000|2025-09-25 00:15:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|107
1758759600000|2025-09-25 00:20:00|||||||||39
1758759900000|2025-09-25 00:25:00|||||||||11
1758760200000|2025-09-25 00:30:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|86
1758760500000|2025-09-25 00:35:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|72
1758760800000|2025-09-25 00:40:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|98
1758761100000|2025-09-25 00:45:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|156
1758761400000|2025-09-25 00:50:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|209
1758761700000|2025-09-25 00:55:00|||||||||108
1758762000000|2025-09-25 01:00:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|154
1758762300000|2025-09-25 01:05:00|||||||||28
1758762600000|2025-09-25 01:10:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|171
1758762900000|2025-09-25 01:15:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|427
1758763200000|2025-09-25 01:20:00|11987.9|11983.9|11994.2|11990.2|11997.3|11993.3|11987.9|11983.9|217
1758763500000|2025-09-25 01:25:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|442
1758763800000|2025-09-25 01:30:00|11995.8|11991.8|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|164
1758764100000|2025-09-25 01:35:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|221
1758764400000|2025-09-25 01:40:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|275
1758764700000|2025-09-25 01:45:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|283
1758765000000|2025-09-25 01:50:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|204
1758765300000|2025-09-25 01:55:00|11991.1|11987.1|11984.8|11980.8|11994.2|11990.2|11984.8|11980.8|766
1758765600000|2025-09-25 02:00:00|||||||||132
1758765900000|2025-09-25 02:05:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|91
1758766200000|2025-09-25 02:10:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|164
1758766500000|2025-09-25 02:15:00|||||||||53
1758766800000|2025-09-25 02:20:00|||||||||31
1758767100000|2025-09-25 02:25:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|370
1758767400000|2025-09-25 02:30:00|||||||||45
1758767700000|2025-09-25 02:35:00|||||||||36
1758768000000|2025-09-25 02:40:00|||||||||88
1758768300000|2025-09-25 02:45:00|||||||||77
1758768600000|2025-09-25 02:50:00|||||||||67
1758768900000|2025-09-25 02:55:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|167
1758769200000|2025-09-25 03:00:00|11980.1|11976.1|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|141
1758769500000|2025-09-25 03:05:00|||||||||78
1758769800000|2025-09-25 03:10:00|||||||||29
1758770100000|2025-09-25 03:15:00|||||||||160
1758770400000|2025-09-25 03:20:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|219
1758770700000|2025-09-25 03:25:00|||||||||34
1758771000000|2025-09-25 03:30:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|129
1758771300000|2025-09-25 03:35:00|||||||||70
1758771600000|2025-09-25 03:40:00|11983.3|11979.3|11981.7|11977.7|11983.3|11979.3|11981.7|11977.7|171
1758771900000|2025-09-25 03:45:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|164
1758772200000|2025-09-25 03:50:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|209
1758772500000|2025-09-25 03:55:00|||||||||63
1758772800000|2025-09-25 04:00:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|43
1758773100000|2025-09-25 04:05:00|||||||||2
1758773400000|2025-09-25 04:10:00|||||||||1
1758773700000|2025-09-25 04:15:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|351
1758774000000|2025-09-25 04:20:00|||||||||439
1758774300000|2025-09-25 04:25:00|||||||||1
1758774600000|2025-09-25 04:30:00|||||||||1
1758774900000|2025-09-25 04:35:00|||||||||14
1758775200000|2025-09-25 04:40:00|||||||||11
1758775500000|2025-09-25 04:45:00|||||||||119
1758775800000|2025-09-25 04:50:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|27
1758776100000|2025-09-25 04:55:00|||||||||14
1758776400000|2025-09-25 05:00:00|||||||||10
1758776700000|2025-09-25 05:05:00|||||||||14
1758777000000|2025-09-25 05:10:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|187
1758777300000|2025-09-25 05:15:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|29
1758777600000|2025-09-25 05:20:00|||||||||18
1758777900000|2025-09-25 05:25:00|||||||||35
1758778200000|2025-09-25 05:30:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|31
1758778500000|2025-09-25 05:35:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|100
1758778800000|2025-09-25 05:40:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|131
1758779100000|2025-09-25 05:45:00|||||||||11
1758779400000|2025-09-25 05:50:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|72
1758779700000|2025-09-25 05:55:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|27
1758780000000|2025-09-25 06:00:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|106
1758780300000|2025-09-25 06:05:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|211
1758780600000|2025-09-25 06:10:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|340
1758780900000|2025-09-25 06:15:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|214
1758781200000|2025-09-25 06:20:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|163
1758781500000|2025-09-25 06:25:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|178
1758781800000|2025-09-25 06:30:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|272
1758782100000|2025-09-25 06:35:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|284
1758782400000|2025-09-25 06:40:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|252
1758782700000|2025-09-25 06:45:00|11966.1|11962.1|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|252
1758783000000|2025-09-25 06:50:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|575
1758783300000|2025-09-25 06:55:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|578
1758783600000|2025-09-25 07:00:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|243
1758783900000|2025-09-25 07:05:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|112
1758784200000|2025-09-25 07:10:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|814
1758784500000|2025-09-25 07:15:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|586
1758784800000|2025-09-25 07:20:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|152
1758785100000|2025-09-25 07:25:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|272
1758785400000|2025-09-25 07:30:00|11978.6|11974.6|11994.2|11990.2|11994.2|11990.2|11975.4|11971.4|370
1758785700000|2025-09-25 07:35:00|11991.1|11987.1|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|383
1758786000000|2025-09-25 07:40:00|11997.3|11993.3|11991.1|11987.1|12000.4|11996.4|11991.1|11987.1|408
1758786300000|2025-09-25 07:45:00|11994.2|11990.2|11994.2|11990.2|11995.8|11991.8|11987.9|11983.9|533
1758786600000|2025-09-25 07:50:00|11991.1|11987.1|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|323
1758786900000|2025-09-25 07:55:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|70
1758787200000|2025-09-25 08:00:00|11994.2|11990.2|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|306
1758787500000|2025-09-25 08:05:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|79
1758787800000|2025-09-25 08:10:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|90
1758788100000|2025-09-25 08:15:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|634
1758788400000|2025-09-25 08:20:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|132
1758788700000|2025-09-25 08:25:00|12000.4|11996.4|12000.4|11996.4|12006.7|12002.7|11997.3|11993.3|483
1758789000000|2025-09-25 08:30:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|342
1758789300000|2025-09-25 08:35:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|139
1758789600000|2025-09-25 08:40:00|11998.9|11994.9|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|110
1758789900000|2025-09-25 08:45:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|286
1758790200000|2025-09-25 08:50:00|11989.5|11985.5|11987.9|11983.9|11989.5|11985.5|11987.9|11983.9|176
1758790500000|2025-09-25 08:55:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|216
1758790800000|2025-09-25 09:00:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|357
1758791100000|2025-09-25 09:05:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|258
1758791400000|2025-09-25 09:10:00|11983.3|11979.3|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|111
1758791700000|2025-09-25 09:15:00|11986.4|11982.4|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|194
1758792000000|2025-09-25 09:20:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|402
1758792300000|2025-09-25 09:25:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|45
1758792600000|2025-09-25 09:30:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11984.8|11980.8|453
1758792900000|2025-09-25 09:35:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|61
1758793200000|2025-09-25 09:40:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|190
1758793500000|2025-09-25 09:45:00|11984.8|11980.8|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|315
1758793800000|2025-09-25 09:50:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|323
1758794100000|2025-09-25 09:55:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|337
1758794400000|2025-09-25 10:00:00|11989.5|11985.5|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|139
1758794700000|2025-09-25 10:05:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|569
1758795000000|2025-09-25 10:10:00|11997.3|11993.3|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|83
1758795300000|2025-09-25 10:15:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|199
1758795600000|2025-09-25 10:20:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|840
1758795900000|2025-09-25 10:25:00|11994.2|11990.2|11987.9|11983.9|11997.3|11993.3|11987.9|11983.9|1485
1758796200000|2025-09-25 10:30:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|101
1758796500000|2025-09-25 10:35:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|114
1758796800000|2025-09-25 10:40:00|11984.8|11980.8|11972.3|11968.3|11984.8|11980.8|11972.3|11968.3|583
1758797100000|2025-09-25 10:45:00|11973.9|11969.9|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|407
1758797400000|2025-09-25 10:50:00|11970.8|11966.8|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|139
1758797700000|2025-09-25 10:55:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|98
1758798000000|2025-09-25 11:00:00|11966.1|11962.1|11953.6|11949.6|11969.2|11965.2|11953.6|11949.6|832
1758798300000|2025-09-25 11:05:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11944.2|11940.2|923
1758798600000|2025-09-25 11:10:00|11947.3|11943.3|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|815
1758798900000|2025-09-25 11:15:00|11937.9|11933.9|11939.5|11935.5|11944.2|11940.2|11934.8|11930.8|1133
1758799200000|2025-09-25 11:20:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11934.8|11930.8|441
1758799500000|2025-09-25 11:25:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|768
1758799800000|2025-09-25 11:30:00|11937.9|11933.9|11944.2|11940.2|11947.3|11943.3|11937.9|11933.9|872
1758800100000|2025-09-25 11:35:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|455
1758800400000|2025-09-25 11:40:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|436
1758800700000|2025-09-25 11:45:00|11950.4|11946.4|11953.6|11949.6|11959.8|11955.8|11947.3|11943.3|644
1758801000000|2025-09-25 11:50:00|11956.7|11952.7|11950.4|11946.4|11956.7|11952.7|11947.3|11943.3|696
1758801300000|2025-09-25 11:55:00|11948.9|11944.9|11950.4|11946.4|11953.6|11949.6|11948.9|11944.9|185
1758801600000|2025-09-25 12:00:00|11947.3|11943.3|11953.6|11949.6|11956.7|11952.7|11947.3|11943.3|495
1758801900000|2025-09-25 12:05:00|11956.7|11952.7|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|1109
1758802200000|2025-09-25 12:10:00|11959.8|11955.8|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|360
1758802500000|2025-09-25 12:15:00|11969.2|11965.2|11978.6|11974.6|11981.7|11977.7|11966.1|11962.1|1611
1758802800000|2025-09-25 12:20:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|1308
1758803100000|2025-09-25 12:25:00|11978.6|11974.6|11980.1|11976.1|11987.9|11983.9|11975.4|11971.4|1076
1758803400000|2025-09-25 12:30:00|11955.1|11951.1|11956.7|11952.7|11973.9|11969.9|11941.1|11937.1|5333
1758803700000|2025-09-25 12:35:00|11959.8|11955.8|11937.9|11933.9|11962.9|11958.9|11934.8|11930.8|1949
1758804000000|2025-09-25 12:40:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11930.1|11926.1|1723
1758804300000|2025-09-25 12:45:00|11937.9|11933.9|11941.1|11937.1|11950.4|11946.4|11934.8|11930.8|2877
1758804600000|2025-09-25 12:50:00|11937.9|11933.9|11928.6|11924.6|11937.9|11933.9|11925.4|11921.4|1992
1758804900000|2025-09-25 12:55:00|11925.4|11921.4|11937.9|11933.9|11941.1|11937.1|11925.4|11921.4|2408
1758805200000|2025-09-25 13:00:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11937.9|11933.9|1143
1758805500000|2025-09-25 13:05:00|11941.1|11937.1|11944.2|11940.2|11950.4|11946.4|11941.1|11937.1|1212
1758805800000|2025-09-25 13:10:00|11941.1|11937.1|11953.6|11949.6|11953.6|11949.6|11941.1|11937.1|925
1758806100000|2025-09-25 13:15:00|11950.4|11946.4|11962.9|11958.9|11962.9|11958.9|11950.4|11946.4|1756
1758806400000|2025-09-25 13:20:00|11966.1|11962.1|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|2020
1758806700000|2025-09-25 13:25:00|11962.9|11958.9|11959.8|11955.8|11969.2|11965.2|11956.7|11952.7|891
1758807000000|2025-09-25 13:30:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11950.4|11946.4|1540
1758807300000|2025-09-25 13:35:00|11961.4|11957.4|11972.3|11968.3|11975.4|11971.4|11959.8|11955.8|1876
1758807600000|2025-09-25 13:40:00|11969.2|11965.2|11959.8|11955.8|11969.2|11965.2|11956.7|11952.7|1327
1758807900000|2025-09-25 13:45:00|11956.7|11952.7|11944.2|11940.2|11958.3|11954.3|11944.2|11940.2|2033
1758808200000|2025-09-25 13:50:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|937
1758808500000|2025-09-25 13:55:00|11934.8|11930.8|11925.4|11921.4|11934.8|11930.8|11922.3|11918.3|1725
1758808800000|2025-09-25 14:00:00|11927|11923|11934.8|11930.8|11937.9|11933.9|11922.3|11918.3|2717
1758809100000|2025-09-25 14:05:00|11937.9|11933.9|11947.3|11943.3|11947.3|11943.3|11934.8|11930.8|1681
1758809400000|2025-09-25 14:10:00|11944.2|11940.2|11934.8|11930.8|11944.2|11940.2|11934.8|11930.8|870
1758809700000|2025-09-25 14:15:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11931.7|11927.7|801
1758810000000|2025-09-25 14:20:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|809
1758810300000|2025-09-25 14:25:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|1157
1758810600000|2025-09-25 14:30:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|432
1758810900000|2025-09-25 14:35:00|11937.9|11933.9|11944.2|11940.2|11947.3|11943.3|11934.8|11930.8|935
1758811200000|2025-09-25 14:40:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|533
1758811500000|2025-09-25 14:45:00|11945.8|11941.8|11953.6|11949.6|11956.7|11952.7|11941.1|11937.1|956
1758811800000|2025-09-25 14:50:00|11950.4|11946.4|11950.4|11946.4|11959.8|11955.8|11944.2|11940.2|3115
1758812100000|2025-09-25 14:55:00|11953.6|11949.6|11947.3|11943.3|11956.7|11952.7|11947.3|11943.3|1071
1758812400000|2025-09-25 15:00:00|11944.2|11940.2|11931.7|11927.7|11947.3|11943.3|11928.6|11924.6|1599
1758812700000|2025-09-25 15:05:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11928.6|11924.6|1096
1758813000000|2025-09-25 15:10:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|464
1758813300000|2025-09-25 15:15:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11922.3|11918.3|1240
1758813600000|2025-09-25 15:20:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|496
1758813900000|2025-09-25 15:25:00|11922.3|11918.3|11912.9|11908.9|11925.4|11921.4|11912.9|11908.9|1518
1758814200000|2025-09-25 15:30:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11903.6|11899.6|1130
1758814500000|2025-09-25 15:35:00|11909.8|11905.8|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|1258
1758814800000|2025-09-25 15:40:00|11909.8|11905.8|11909.8|11905.8|11916.1|11912.1|11909.8|11905.8|265
1758815100000|2025-09-25 15:45:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|474
1758815400000|2025-09-25 15:50:00|11909.8|11905.8|11916.1|11912.1|11919.2|11915.2|11909.8|11905.8|1259
1758815700000|2025-09-25 15:55:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|1249
1758816000000|2025-09-25 16:00:00|11925.4|11921.4|11916.1|11912.1|11934.8|11930.8|11916.1|11912.1|1612
1758816300000|2025-09-25 16:05:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|1476
1758816600000|2025-09-25 16:10:00|11919.2|11915.2|11931.7|11927.7|11931.7|11927.7|11919.2|11915.2|1345
1758816900000|2025-09-25 16:15:00|11934.8|11930.8|11928.6|11924.6|11937.9|11933.9|11925.4|11921.4|2532
1758817200000|2025-09-25 16:20:00|11931.7|11927.7|11931.7|11927.7|11941.1|11937.1|11928.6|11924.6|1548
1758817500000|2025-09-25 16:25:00|11928.6|11924.6|11937.9|11933.9|11937.9|11933.9|11928.6|11924.6|1195
1758817800000|2025-09-25 16:30:00|11941.1|11937.1|11928.6|11924.6|11941.1|11937.1|11925.4|11921.4|2004
1758818100000|2025-09-25 16:35:00|11931.7|11927.7|11941.1|11937.1|11941.1|11937.1|11931.7|11927.7|700
1758818400000|2025-09-25 16:40:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|1317
1758818700000|2025-09-25 16:45:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|688
1758819000000|2025-09-25 16:50:00|11942.6|11938.6|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|1132
1758819300000|2025-09-25 16:55:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|796
1758819600000|2025-09-25 17:00:00|11942.6|11938.6|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|825
1758819900000|2025-09-25 17:05:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|500
1758820200000|2025-09-25 17:10:00|11945.8|11941.8|11947.3|11943.3|11953.6|11949.6|11941.1|11937.1|1758
1758820500000|2025-09-25 17:15:00|11950.4|11946.4|11937.9|11933.9|11950.4|11946.4|11937.9|11933.9|602
1758820800000|2025-09-25 17:20:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|649
1758821100000|2025-09-25 17:25:00|11937.9|11933.9|11931.7|11927.7|11937.9|11933.9|11931.7|11927.7|749
1758821400000|2025-09-25 17:30:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|1386
1758821700000|2025-09-25 17:35:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|929
1758822000000|2025-09-25 17:40:00|11931.7|11927.7|11941.1|11937.1|11941.1|11937.1|11928.6|11924.6|396
1758822300000|2025-09-25 17:45:00|11939.5|11935.5|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|698
1758822600000|2025-09-25 17:50:00|11939.5|11935.5|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|566
1758822900000|2025-09-25 17:55:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|509
1758823200000|2025-09-25 18:00:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11944.2|11940.2|870
1758823500000|2025-09-25 18:05:00|11950.4|11946.4|11956.7|11952.7|11959.8|11955.8|11950.4|11946.4|320
1758823800000|2025-09-25 18:10:00|11959.8|11955.8|11947.3|11943.3|11959.8|11955.8|11941.1|11937.1|704
1758824100000|2025-09-25 18:15:00|11944.2|11940.2|11950.4|11946.4|11953.6|11949.6|11944.2|11940.2|1028
1758824400000|2025-09-25 18:20:00|11953.6|11949.6|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|666
1758824700000|2025-09-25 18:25:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|763
1758825000000|2025-09-25 18:30:00|11956.7|11952.7|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|1218
1758825300000|2025-09-25 18:35:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|261
1758825600000|2025-09-25 18:40:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|689
1758825900000|2025-09-25 18:45:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|953
1758826200000|2025-09-25 18:50:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|1770
1758826500000|2025-09-25 18:55:00|11975.4|11971.4|11969.2|11965.2|11978.6|11974.6|11966.1|11962.1|3760
1758826800000|2025-09-25 19:00:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|1658
1758827100000|2025-09-25 19:05:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|496
1758827400000|2025-09-25 19:10:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|986
1758827700000|2025-09-25 19:15:00|||||||||388
1758828000000|2025-09-25 19:20:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|517
1758828300000|2025-09-25 19:25:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|557
1758828600000|2025-09-25 19:30:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|610
1758828900000|2025-09-25 19:35:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|240
1758829200000|2025-09-25 19:40:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|634
1758829500000|2025-09-25 19:45:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|409
1758829800000|2025-09-25 19:50:00|||||||||355
1758830100000|2025-09-25 19:55:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11969.2|11965.2|3099
1758830400000|2025-09-25 20:00:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|2216
1758830700000|2025-09-25 20:05:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|1138
1758831000000|2025-09-25 20:10:00|||||||||393
1758831300000|2025-09-25 20:15:00|||||||||564
1758831600000|2025-09-25 20:20:00|||||||||226
1758831900000|2025-09-25 20:25:00|||||||||330
1758832200000|2025-09-25 20:30:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|728
1758832500000|2025-09-25 20:35:00|||||||||111
1758832800000|2025-09-25 20:40:00|||||||||283
1758833100000|2025-09-25 20:45:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|691
1758833400000|2025-09-25 20:50:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|606
1758833700000|2025-09-25 20:55:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|1190
1758837600000|2025-09-25 22:00:00|11980.1|11976.1|11975.4|11971.4|11983.3|11979.3|11972.3|11968.3|110
1758837900000|2025-09-25 22:05:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|32
1758838200000|2025-09-25 22:10:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|155
1758838500000|2025-09-25 22:15:00|||||||||15
1758838800000|2025-09-25 22:20:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|42
1758839100000|2025-09-25 22:25:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|49
1758839400000|2025-09-25 22:30:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|54
1758839700000|2025-09-25 22:35:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|101
1758840000000|2025-09-25 22:40:00|11977|11973|11978.6|11974.6|11978.6|11974.6|11977|11973|67
1758840300000|2025-09-25 22:45:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|71
1758840600000|2025-09-25 22:50:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|14
1758840900000|2025-09-25 22:55:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|74
1758841200000|2025-09-25 23:00:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|19
1758841500000|2025-09-25 23:05:00|11983.3|11979.3|11981.7|11977.7|11983.3|11979.3|11981.7|11977.7|102
1758841800000|2025-09-25 23:10:00|||||||||10
1758842100000|2025-09-25 23:15:00|||||||||21
1758842400000|2025-09-25 23:20:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|143
1758842700000|2025-09-25 23:25:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|25
1758843000000|2025-09-25 23:30:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|51
1758843300000|2025-09-25 23:35:00|11977|11973|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|458
1758843600000|2025-09-25 23:40:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|299
1758843900000|2025-09-25 23:45:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|124
1758844200000|2025-09-25 23:50:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|86
1758844500000|2025-09-25 23:55:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|94
1758844800000|2025-09-26 00:00:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|293
1758845100000|2025-09-26 00:05:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|199
1758845400000|2025-09-26 00:10:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|1014
1758845700000|2025-09-26 00:15:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|398
1758846000000|2025-09-26 00:20:00|11961.4|11957.4|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|206
1758846300000|2025-09-26 00:25:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|115
1758846600000|2025-09-26 00:30:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|83
1758846900000|2025-09-26 00:35:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|579
1758847200000|2025-09-26 00:40:00|11958.3|11954.3|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|133
1758847500000|2025-09-26 00:45:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|256
1758847800000|2025-09-26 00:50:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|76
1758848100000|2025-09-26 00:55:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|67
1758848400000|2025-09-26 01:00:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|67
1758848700000|2025-09-26 01:05:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|228
1758849000000|2025-09-26 01:10:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|61
1758849300000|2025-09-26 01:15:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|65
1758849600000|2025-09-26 01:20:00|||||||||19
1758849900000|2025-09-26 01:25:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|262
1758850200000|2025-09-26 01:30:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|180
1758850500000|2025-09-26 01:35:00|11967.6|11963.6|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|127
1758850800000|2025-09-26 01:40:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|136
1758851100000|2025-09-26 01:45:00|11959.8|11955.8|11947.3|11943.3|11959.8|11955.8|11944.2|11940.2|557
1758851400000|2025-09-26 01:50:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11941.1|11937.1|406
1758851700000|2025-09-26 01:55:00|11941.1|11937.1|11950.4|11946.4|11950.4|11946.4|11941.1|11937.1|273
1758852000000|2025-09-26 02:00:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|48
1758852300000|2025-09-26 02:05:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|691
1758852600000|2025-09-26 02:10:00|||||||||6
1758852900000|2025-09-26 02:15:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|92
1758853200000|2025-09-26 02:20:00|||||||||39
1758853500000|2025-09-26 02:25:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|53
1758853800000|2025-09-26 02:30:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|397
1758854100000|2025-09-26 02:35:00|||||||||58
1758854400000|2025-09-26 02:40:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|85
1758854700000|2025-09-26 02:45:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|45
1758855000000|2025-09-26 02:50:00|||||||||3
1758855300000|2025-09-26 02:55:00|||||||||37
1758855600000|2025-09-26 03:00:00|||||||||5
1758855900000|2025-09-26 03:05:00|||||||||11
1758856200000|2025-09-26 03:10:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|41
1758856500000|2025-09-26 03:15:00|||||||||11
1758856800000|2025-09-26 03:20:00|||||||||28
1758857100000|2025-09-26 03:25:00|||||||||81
1758857400000|2025-09-26 03:30:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|48
1758857700000|2025-09-26 03:35:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|89
1758858000000|2025-09-26 03:40:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|44
1758858300000|2025-09-26 03:45:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|83
1758858600000|2025-09-26 03:50:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|143
1758858900000|2025-09-26 03:55:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|88
1758859200000|2025-09-26 04:00:00|||||||||56
1758859500000|2025-09-26 04:05:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|211
1758859800000|2025-09-26 04:10:00|11955.1|11951.1|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|90
1758860100000|2025-09-26 04:15:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|63
1758860400000|2025-09-26 04:20:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|67
1758860700000|2025-09-26 04:25:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|39
1758861000000|2025-09-26 04:30:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|102
1758861300000|2025-09-26 04:35:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|145
1758861600000|2025-09-26 04:40:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|40
1758861900000|2025-09-26 04:45:00|||||||||3
1758862200000|2025-09-26 04:50:00|||||||||7
1758862500000|2025-09-26 04:55:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|59
1758862800000|2025-09-26 05:00:00|11950.4|11946.4|11947.3|11943.3|11953.6|11949.6|11947.3|11943.3|100
1758863100000|2025-09-26 05:05:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|114
1758863400000|2025-09-26 05:10:00|11945.8|11941.8|11944.2|11940.2|11945.8|11941.8|11944.2|11940.2|124
1758863700000|2025-09-26 05:15:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|215
1758864000000|2025-09-26 05:20:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|156
1758864300000|2025-09-26 05:25:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|59
1758864600000|2025-09-26 05:30:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|34
1758864900000|2025-09-26 05:35:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|136
1758865200000|2025-09-26 05:40:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|124
1758865500000|2025-09-26 05:45:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|105
1758865800000|2025-09-26 05:50:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|231
1758866100000|2025-09-26 05:55:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|249
1758866400000|2025-09-26 06:00:00|11939.5|11935.5|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|118
1758866700000|2025-09-26 06:05:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|304
1758867000000|2025-09-26 06:10:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|237
1758867300000|2025-09-26 06:15:00|11941.1|11937.1|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|263
1758867600000|2025-09-26 06:20:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11942.6|11938.6|77
1758867900000|2025-09-26 06:25:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|159
1758868200000|2025-09-26 06:30:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|325
1758868500000|2025-09-26 06:35:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|110
1758868800000|2025-09-26 06:40:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11933.3|11929.3|303
1758869100000|2025-09-26 06:45:00|11931.7|11927.7|11937.9|11933.9|11941.1|11937.1|11931.7|11927.7|223
1758869400000|2025-09-26 06:50:00|11941.1|11937.1|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|353
1758869700000|2025-09-26 06:55:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|266
1758870000000|2025-09-26 07:00:00|11944.2|11940.2|11934.8|11930.8|11944.2|11940.2|11931.7|11927.7|747
1758870300000|2025-09-26 07:05:00|11931.7|11927.7|11941.1|11937.1|11941.1|11937.1|11931.7|11927.7|451
1758870600000|2025-09-26 07:10:00|11937.9|11933.9|11934.8|11930.8|11941.1|11937.1|11928.6|11924.6|149
1758870900000|2025-09-26 07:15:00|11933.3|11929.3|11931.7|11927.7|11937.9|11933.9|11931.7|11927.7|150
1758871200000|2025-09-26 07:20:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|75
1758871500000|2025-09-26 07:25:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|44
1758871800000|2025-09-26 07:30:00|11934.8|11930.8|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|231
1758872100000|2025-09-26 07:35:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|134
1758872400000|2025-09-26 07:40:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|341
1758872700000|2025-09-26 07:45:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|349
1758873000000|2025-09-26 07:50:00|11944.2|11940.2|11953.6|11949.6|11956.7|11952.7|11944.2|11940.2|516
1758873300000|2025-09-26 07:55:00|11952|11948|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|729
1758873600000|2025-09-26 08:00:00|11956.7|11952.7|11966.1|11962.1|11966.1|11962.1|11956.7|11952.7|691
1758873900000|2025-09-26 08:05:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|702
1758874200000|2025-09-26 08:10:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11964.5|11960.5|217
1758874500000|2025-09-26 08:15:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|410
1758874800000|2025-09-26 08:20:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|563
1758875100000|2025-09-26 08:25:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|268
1758875400000|2025-09-26 08:30:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|425
1758875700000|2025-09-26 08:35:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|316
1758876000000|2025-09-26 08:40:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|794
1758876300000|2025-09-26 08:45:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|468
1758876600000|2025-09-26 08:50:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|315
1758876900000|2025-09-26 08:55:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|101
1758877200000|2025-09-26 09:00:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|270
1758877500000|2025-09-26 09:05:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|390
1758877800000|2025-09-26 09:10:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11966.1|11962.1|226
1758878100000|2025-09-26 09:15:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|368
1758878400000|2025-09-26 09:20:00|11975.4|11971.4|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|290
1758878700000|2025-09-26 09:25:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|317
1758879000000|2025-09-26 09:30:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|159
1758879300000|2025-09-26 09:35:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|231
1758879600000|2025-09-26 09:40:00|11983.3|11979.3|11980.1|11976.1|11984.8|11980.8|11978.6|11974.6|125
1758879900000|2025-09-26 09:45:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|373
1758880200000|2025-09-26 09:50:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|633
1758880500000|2025-09-26 09:55:00|11986.4|11982.4|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|253
1758880800000|2025-09-26 10:00:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|210
1758881100000|2025-09-26 10:05:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11978.6|11974.6|230
1758881400000|2025-09-26 10:10:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|47
1758881700000|2025-09-26 10:15:00|11978.6|11974.6|11972.3|11968.3|11981.7|11977.7|11972.3|11968.3|1117
1758882000000|2025-09-26 10:20:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|313
1758882300000|2025-09-26 10:25:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|355
1758882600000|2025-09-26 10:30:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|460
1758882900000|2025-09-26 10:35:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|413
1758883200000|2025-09-26 10:40:00|||||||||53
1758883500000|2025-09-26 10:45:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|319
1758883800000|2025-09-26 10:50:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|171
1758884100000|2025-09-26 10:55:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|140
1758884400000|2025-09-26 11:00:00|11966.1|11962.1|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|125
1758884700000|2025-09-26 11:05:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|233
1758885000000|2025-09-26 11:10:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|265
1758885300000|2025-09-26 11:15:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|160
1758885600000|2025-09-26 11:20:00|11980.1|11976.1|11981.7|11977.7|11983.3|11979.3|11975.4|11971.4|205
1758885900000|2025-09-26 11:25:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|297
1758886200000|2025-09-26 11:30:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|200
1758886500000|2025-09-26 11:35:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|418
1758886800000|2025-09-26 11:40:00|11986.4|11982.4|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|387
1758887100000|2025-09-26 11:45:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|488
1758887400000|2025-09-26 11:50:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|559
1758887700000|2025-09-26 11:55:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|368
1758888000000|2025-09-26 12:00:00|11987.9|11983.9|11994.2|11990.2|11997.3|11993.3|11984.8|11980.8|1102
1758888300000|2025-09-26 12:05:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|244
1758888600000|2025-09-26 12:10:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|726
1758888900000|2025-09-26 12:15:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|1195
1758889200000|2025-09-26 12:20:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|1383
1758889500000|2025-09-26 12:25:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|1133
1758889800000|2025-09-26 12:30:00|12003.6|11999.6|11994.2|11990.2|12009.8|12005.8|11981.7|11977.7|3302
1758890100000|2025-09-26 12:35:00|11997.3|11993.3|11997.3|11993.3|12009.8|12005.8|11991.1|11987.1|1604
1758890400000|2025-09-26 12:40:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|1048
1758890700000|2025-09-26 12:45:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11987.9|11983.9|723
1758891000000|2025-09-26 12:50:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11984.8|11980.8|1161
1758891300000|2025-09-26 12:55:00|11991.1|11987.1|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|1003
1758891600000|2025-09-26 13:00:00|11997.3|11993.3|11987.9|11983.9|12000.4|11996.4|11987.9|11983.9|1148
1758891900000|2025-09-26 13:05:00|11986.4|11982.4|11991.1|11987.1|12000.4|11996.4|11986.4|11982.4|1229
1758892200000|2025-09-26 13:10:00|11987.9|11983.9|11991.1|11987.1|11992.6|11988.6|11987.9|11983.9|326
1758892500000|2025-09-26 13:15:00|11992.6|11988.6|11984.8|11980.8|11997.3|11993.3|11984.8|11980.8|936
1758892800000|2025-09-26 13:20:00|11987.9|11983.9|11978.6|11974.6|11987.9|11983.9|11978.6|11974.6|490
1758893100000|2025-09-26 13:25:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11966.1|11962.1|2096
1758893400000|2025-09-26 13:30:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|1454
1758893700000|2025-09-26 13:35:00|11966.1|11962.1|11972.3|11968.3|11975.4|11971.4|11966.1|11962.1|512
1758894000000|2025-09-26 13:40:00|11969.2|11965.2|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|999
1758894300000|2025-09-26 13:45:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|1181
1758894600000|2025-09-26 13:50:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|1966
1758894900000|2025-09-26 13:55:00|11956.7|11952.7|11966.1|11962.1|11969.2|11965.2|11956.7|11952.7|1752
1758895200000|2025-09-26 14:00:00|11967.6|11963.6|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|1681
1758895500000|2025-09-26 14:05:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|1461
1758895800000|2025-09-26 14:10:00|11969.2|11965.2|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|598
1758896100000|2025-09-26 14:15:00|11956.7|11952.7|11970.8|11966.8|11972.3|11968.3|11956.7|11952.7|1077
1758896400000|2025-09-26 14:20:00|11969.2|11965.2|11975.4|11971.4|11978.6|11974.6|11966.1|11962.1|1062
1758896700000|2025-09-26 14:25:00|11978.6|11974.6|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|1305
1758897000000|2025-09-26 14:30:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|928
1758897300000|2025-09-26 14:35:00|11984.8|11980.8|12003.6|11999.6|12003.6|11999.6|11984.8|11980.8|2308
1758897600000|2025-09-26 14:40:00|12006.7|12002.7|12025.4|12021.4|12027|12023|12000.4|11996.4|2169
1758897900000|2025-09-26 14:45:00|12028.6|12024.6|12025.4|12021.4|12037.9|12033.9|12022.3|12018.3|2706
1758898200000|2025-09-26 14:50:00|12022.3|12018.3|12016.1|12012.1|12025.4|12021.4|12012.9|12008.9|1734
1758898500000|2025-09-26 14:55:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12003.6|11999.6|1667
1758898800000|2025-09-26 15:00:00|12009.8|12005.8|11994.2|11990.2|12009.8|12005.8|11994.2|11990.2|1573
1758899100000|2025-09-26 15:05:00|11991.1|11987.1|11978.6|11974.6|11991.1|11987.1|11978.6|11974.6|1615
1758899400000|2025-09-26 15:10:00|11981.7|11977.7|11972.3|11968.3|11984.8|11980.8|11972.3|11968.3|1141
1758899700000|2025-09-26 15:15:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|1118
1758900000000|2025-09-26 15:20:00|11967.6|11963.6|11975.4|11971.4|11978.6|11974.6|11966.1|11962.1|1427
1758900300000|2025-09-26 15:25:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|699
1758900600000|2025-09-26 15:30:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|1190
1758900900000|2025-09-26 15:35:00|11970.8|11966.8|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|1223
1758901200000|2025-09-26 15:40:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11966.1|11962.1|1227
1758901500000|2025-09-26 15:45:00|11969.2|11965.2|11962.9|11958.9|11972.3|11968.3|11962.9|11958.9|428
1758901800000|2025-09-26 15:50:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|895
1758902100000|2025-09-26 15:55:00|11966.1|11962.1|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|1047
1758902400000|2025-09-26 16:00:00|11958.3|11954.3|11944.2|11940.2|11958.3|11954.3|11934.8|11930.8|941
1758902700000|2025-09-26 16:05:00|11941.1|11937.1|11937.9|11933.9|11944.2|11940.2|11931.7|11927.7|918
1758903000000|2025-09-26 16:10:00|11936.4|11932.4|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|722
1758903300000|2025-09-26 16:15:00|11933.3|11929.3|11941.1|11937.1|11947.3|11943.3|11933.3|11929.3|1255
1758903600000|2025-09-26 16:20:00|11937.9|11933.9|11937.9|11933.9|11944.2|11940.2|11934.8|11930.8|1331
1758903900000|2025-09-26 16:25:00|11936.4|11932.4|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|734
1758904200000|2025-09-26 16:30:00|11937.9|11933.9|11947.3|11943.3|11947.3|11943.3|11937.9|11933.9|1417
1758904500000|2025-09-26 16:35:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|186
1758904800000|2025-09-26 16:40:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|425
1758905100000|2025-09-26 16:45:00|11950.4|11946.4|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|136
1758905400000|2025-09-26 16:50:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|187
1758905700000|2025-09-26 16:55:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|202
1758906000000|2025-09-26 17:00:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|263
1758906300000|2025-09-26 17:05:00|11947.3|11943.3|11953.6|11949.6|11959.8|11955.8|11947.3|11943.3|1487
1758906600000|2025-09-26 17:10:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|896
1758906900000|2025-09-26 17:15:00|11955.1|11951.1|11956.7|11952.7|11956.7|11952.7|11955.1|11951.1|237
1758907200000|2025-09-26 17:20:00|11955.1|11951.1|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|673
1758907500000|2025-09-26 17:25:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|235
1758907800000|2025-09-26 17:30:00|11953.6|11949.6|11944.2|11940.2|11953.6|11949.6|11944.2|11940.2|524
1758908100000|2025-09-26 17:35:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|471
1758908400000|2025-09-26 17:40:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|590
1758908700000|2025-09-26 17:45:00|11947.3|11943.3|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|360
1758909000000|2025-09-26 17:50:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|318
1758909300000|2025-09-26 17:55:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|425
1758909600000|2025-09-26 18:00:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|273
1758909900000|2025-09-26 18:05:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|242
1758910200000|2025-09-26 18:10:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|256
1758910500000|2025-09-26 18:15:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|337
1758910800000|2025-09-26 18:20:00|11944.2|11940.2|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|447
1758911100000|2025-09-26 18:25:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|294
1758911400000|2025-09-26 18:30:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|330
1758911700000|2025-09-26 18:35:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|203
1758912000000|2025-09-26 18:40:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|295
1758912300000|2025-09-26 18:45:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|325
1758912600000|2025-09-26 18:50:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|612
1758912900000|2025-09-26 18:55:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|2185
1758913200000|2025-09-26 19:00:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|714
1758913500000|2025-09-26 19:05:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|682
1758913800000|2025-09-26 19:10:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|411
1758914100000|2025-09-26 19:15:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|664
1758914400000|2025-09-26 19:20:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|353
1758914700000|2025-09-26 19:25:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|1452
1758915000000|2025-09-26 19:30:00|||||||||20
1758915300000|2025-09-26 19:35:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|439
1758915600000|2025-09-26 19:40:00|||||||||23
1758915900000|2025-09-26 19:45:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|360
1758916200000|2025-09-26 19:50:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|758
1758916500000|2025-09-26 19:55:00|11950.4|11946.4|11959.8|11955.8|11962.9|11958.9|11950.4|11946.4|3940
1758916800000|2025-09-26 20:00:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|986
1758917100000|2025-09-26 20:05:00|||||||||223
1758917400000|2025-09-26 20:10:00|11961.4|11957.4|11966.1|11962.1|11966.1|11962.1|11961.4|11957.4|374
1758917700000|2025-09-26 20:15:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|609
1758918000000|2025-09-26 20:20:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|253
1758918300000|2025-09-26 20:25:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|226
1758918600000|2025-09-26 20:30:00|||||||||215
1758918900000|2025-09-26 20:35:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|409
1758919200000|2025-09-26 20:40:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|781
1758919500000|2025-09-26 20:45:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|362
1758919800000|2025-09-26 20:50:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|426
1758920100000|2025-09-26 20:55:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|465
1759096800000|2025-09-28 22:00:00|11959.8|11955.8|11972.3|11968.3|11972.3|11968.3|11959.8|11955.8|135
1759097100000|2025-09-28 22:05:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|130
1759097400000|2025-09-28 22:10:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|94
1759097700000|2025-09-28 22:15:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|59
1759098000000|2025-09-28 22:20:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|40
1759098300000|2025-09-28 22:25:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|17
1759098600000|2025-09-28 22:30:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|145
1759098900000|2025-09-28 22:35:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|10
1759099200000|2025-09-28 22:40:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|21
1759099500000|2025-09-28 22:45:00|11980.1|11976.1|11978.6|11974.6|11980.1|11976.1|11975.4|11971.4|55
1759099800000|2025-09-28 22:50:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|20
1759100400000|2025-09-28 23:00:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|31
1759100700000|2025-09-28 23:05:00|11978.6|11974.6|11978.6|11974.6|11980.1|11976.1|11978.6|11974.6|91
1759101300000|2025-09-28 23:15:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|30
1759101600000|2025-09-28 23:20:00|11983.3|11979.3|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|8
1759102200000|2025-09-28 23:30:00|11986.4|11982.4|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|192
1759102500000|2025-09-28 23:35:00|11986.4|11982.4|11987.9|11983.9|11987.9|11983.9|11986.4|11982.4|69
1759102800000|2025-09-28 23:40:00|||||||||53
1759103100000|2025-09-28 23:45:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|248
1759103400000|2025-09-28 23:50:00|||||||||33
1759103700000|2025-09-28 23:55:00|||||||||6
1759104000000|2025-09-29 00:00:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|385
1759104300000|2025-09-29 00:05:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|120
1759104600000|2025-09-29 00:10:00|11986.4|11982.4|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|141
1759104900000|2025-09-29 00:15:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|77
1759105200000|2025-09-29 00:20:00|||||||||3
1759105500000|2025-09-29 00:25:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|67
1759105800000|2025-09-29 00:30:00|11991.1|11987.1|11991.1|11987.1|11992.6|11988.6|11987.9|11983.9|61
1759106100000|2025-09-29 00:35:00|||||||||4
1759106400000|2025-09-29 00:40:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|57
1759106700000|2025-09-29 00:45:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|150
1759107000000|2025-09-29 00:50:00|||||||||26
1759107300000|2025-09-29 00:55:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|30
1759107600000|2025-09-29 01:00:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|80
1759107900000|2025-09-29 01:05:00|11995.8|11991.8|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|50
1759108200000|2025-09-29 01:10:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|73
1759108500000|2025-09-29 01:15:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|106
1759108800000|2025-09-29 01:20:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|90
1759109100000|2025-09-29 01:25:00|||||||||49
1759109400000|2025-09-29 01:30:00|||||||||32
1759109700000|2025-09-29 01:35:00|||||||||100
1759110000000|2025-09-29 01:40:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|89
1759110300000|2025-09-29 01:45:00|||||||||30
1759110600000|2025-09-29 01:50:00|12002|11998|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|75
1759110900000|2025-09-29 01:55:00|||||||||4
1759111200000|2025-09-29 02:00:00|||||||||3
1759111500000|2025-09-29 02:05:00|12002|11998|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|372
1759111800000|2025-09-29 02:10:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|178
1759112100000|2025-09-29 02:15:00|11995.8|11991.8|12000.4|11996.4|12000.4|11996.4|11995.8|11991.8|43
1759112400000|2025-09-29 02:20:00|||||||||1
1759112700000|2025-09-29 02:25:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|75
1759113000000|2025-09-29 02:30:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|3
1759113300000|2025-09-29 02:35:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|11
1759113600000|2025-09-29 02:40:00|||||||||56
1759113900000|2025-09-29 02:45:00|||||||||60
1759114200000|2025-09-29 02:50:00|||||||||3
1759114500000|2025-09-29 02:55:00|||||||||7
1759114800000|2025-09-29 03:00:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|46
1759115100000|2025-09-29 03:05:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|62
1759115400000|2025-09-29 03:10:00|||||||||2
1759115700000|2025-09-29 03:15:00|||||||||52
1759116000000|2025-09-29 03:20:00|||||||||2
1759116300000|2025-09-29 03:25:00|||||||||46
1759116600000|2025-09-29 03:30:00|||||||||2
1759116900000|2025-09-29 03:35:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|152
1759117200000|2025-09-29 03:40:00|12005.1|12001.1|12006.7|12002.7|12006.7|12002.7|12005.1|12001.1|17
1759117500000|2025-09-29 03:45:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|142
1759117800000|2025-09-29 03:50:00|12005.1|12001.1|12006.7|12002.7|12006.7|12002.7|12005.1|12001.1|20
1759118100000|2025-09-29 03:55:00|||||||||1
1759118400000|2025-09-29 04:00:00|||||||||84
1759118700000|2025-09-29 04:05:00|||||||||7
1759119000000|2025-09-29 04:10:00|||||||||9
1759119300000|2025-09-29 04:15:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|155
1759119900000|2025-09-29 04:25:00|||||||||32
1759120200000|2025-09-29 04:30:00|||||||||1
1759120500000|2025-09-29 04:35:00|||||||||1
1759121100000|2025-09-29 04:45:00|12005.1|12001.1|12006.7|12002.7|12006.7|12002.7|12005.1|12001.1|51
1759121400000|2025-09-29 04:50:00|||||||||184
1759122000000|2025-09-29 05:00:00|||||||||20
1759122300000|2025-09-29 05:05:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|263
1759122600000|2025-09-29 05:10:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|122
1759122900000|2025-09-29 05:15:00|||||||||46
1759123200000|2025-09-29 05:20:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|23
1759123500000|2025-09-29 05:25:00|||||||||24
1759123800000|2025-09-29 05:30:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|64
1759124100000|2025-09-29 05:35:00|||||||||12
1759124400000|2025-09-29 05:40:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|148
1759124700000|2025-09-29 05:45:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|159
1759125000000|2025-09-29 05:50:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|165
1759125300000|2025-09-29 05:55:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|42
1759125600000|2025-09-29 06:00:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|99
1759125900000|2025-09-29 06:05:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|154
1759126200000|2025-09-29 06:10:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|177
1759126500000|2025-09-29 06:15:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|113
1759126800000|2025-09-29 06:20:00|12009.8|12005.8|12019.2|12015.2|12019.2|12015.2|12009.8|12005.8|534
1759127100000|2025-09-29 06:25:00|12017.6|12013.6|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|257
1759127400000|2025-09-29 06:30:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|398
1759127700000|2025-09-29 06:35:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|619
1759128000000|2025-09-29 06:40:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|499
1759128300000|2025-09-29 06:45:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|387
1759128600000|2025-09-29 06:50:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|252
1759128900000|2025-09-29 06:55:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|285
1759129200000|2025-09-29 07:00:00|12022.3|12018.3|12031.7|12027.7|12034.8|12030.8|12022.3|12018.3|566
1759129500000|2025-09-29 07:05:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|314
1759129800000|2025-09-29 07:10:00|12034.8|12030.8|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|247
1759130100000|2025-09-29 07:15:00|12033.3|12029.3|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|95
1759130400000|2025-09-29 07:20:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|72
1759130700000|2025-09-29 07:25:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|116
1759131000000|2025-09-29 07:30:00|12033.3|12029.3|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|222
1759131300000|2025-09-29 07:35:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|299
1759131600000|2025-09-29 07:40:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|111
1759131900000|2025-09-29 07:45:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|70
1759132200000|2025-09-29 07:50:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|119
1759132500000|2025-09-29 07:55:00|12031.7|12027.7|12041.1|12037.1|12041.1|12037.1|12031.7|12027.7|208
1759132800000|2025-09-29 08:00:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|181
1759133100000|2025-09-29 08:05:00|12036.4|12032.4|12037.9|12033.9|12041.1|12037.1|12036.4|12032.4|149
1759133400000|2025-09-29 08:10:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|139
1759133700000|2025-09-29 08:15:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|67
1759134000000|2025-09-29 08:20:00|12044.2|12040.2|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|298
1759134300000|2025-09-29 08:25:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|676
1759134600000|2025-09-29 08:30:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|216
1759134900000|2025-09-29 08:35:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|90
1759135200000|2025-09-29 08:40:00|12034.8|12030.8|12033.3|12029.3|12034.8|12030.8|12031.7|12027.7|365
1759135500000|2025-09-29 08:45:00|12031.7|12027.7|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|197
1759135800000|2025-09-29 08:50:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|113
1759136100000|2025-09-29 08:55:00|12036.4|12032.4|12037.9|12033.9|12041.1|12037.1|12036.4|12032.4|249
1759136400000|2025-09-29 09:00:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|97
1759136700000|2025-09-29 09:05:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|371
1759137000000|2025-09-29 09:10:00|12036.4|12032.4|12037.9|12033.9|12037.9|12033.9|12036.4|12032.4|15
1759137300000|2025-09-29 09:15:00|12034.8|12030.8|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|212
1759137600000|2025-09-29 09:20:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|172
1759137900000|2025-09-29 09:25:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|113
1759138200000|2025-09-29 09:30:00|12045.8|12041.8|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|442
1759138500000|2025-09-29 09:35:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|304
1759138800000|2025-09-29 09:40:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|187
1759139100000|2025-09-29 09:45:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|349
1759139400000|2025-09-29 09:50:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|78
1759139700000|2025-09-29 09:55:00|12039.5|12035.5|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|232
1759140000000|2025-09-29 10:00:00|||||||||144
1759140300000|2025-09-29 10:05:00|12045.8|12041.8|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|159
1759140600000|2025-09-29 10:10:00|12045.8|12041.8|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|355
1759140900000|2025-09-29 10:15:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|222
1759141200000|2025-09-29 10:20:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|105
1759141500000|2025-09-29 10:25:00|||||||||63
1759141800000|2025-09-29 10:30:00|12044.2|12040.2|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|703
1759142100000|2025-09-29 10:35:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|200
1759142400000|2025-09-29 10:40:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|369
1759142700000|2025-09-29 10:45:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|291
1759143000000|2025-09-29 10:50:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|452
1759143300000|2025-09-29 10:55:00|12039.5|12035.5|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|135
1759143600000|2025-09-29 11:00:00|12039.5|12035.5|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|279
1759143900000|2025-09-29 11:05:00|12041.1|12037.1|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|556
1759144200000|2025-09-29 11:10:00|12036.4|12032.4|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|605
1759144500000|2025-09-29 11:15:00|||||||||132
1759144800000|2025-09-29 11:20:00|||||||||62
1759145100000|2025-09-29 11:25:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|521
1759145400000|2025-09-29 11:30:00|12028.6|12024.6|12027|12023|12028.6|12024.6|12025.4|12021.4|542
1759145700000|2025-09-29 11:35:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|493
1759146000000|2025-09-29 11:40:00|||||||||359
1759146300000|2025-09-29 11:45:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12022.3|12018.3|406
1759146600000|2025-09-29 11:50:00|12028.6|12024.6|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|437
1759146900000|2025-09-29 11:55:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|154
1759147200000|2025-09-29 12:00:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|494
1759147500000|2025-09-29 12:05:00|12031.7|12027.7|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|1099
1759147800000|2025-09-29 12:10:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12019.2|12015.2|391
1759148100000|2025-09-29 12:15:00|12025.4|12021.4|12034.8|12030.8|12034.8|12030.8|12025.4|12021.4|798
1759148400000|2025-09-29 12:20:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12025.4|12021.4|1007
1759148700000|2025-09-29 12:25:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|286
1759149000000|2025-09-29 12:30:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12022.3|12018.3|723
1759149300000|2025-09-29 12:35:00|12034.8|12030.8|12031.7|12027.7|12037.9|12033.9|12028.6|12024.6|985
1759149600000|2025-09-29 12:40:00|12033.3|12029.3|12025.4|12021.4|12033.3|12029.3|12022.3|12018.3|545
1759149900000|2025-09-29 12:45:00|12022.3|12018.3|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|760
1759150200000|2025-09-29 12:50:00|12027|12023|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|818
1759150500000|2025-09-29 12:55:00|12025.4|12021.4|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|490
1759150800000|2025-09-29 13:00:00|12025.4|12021.4|12016.1|12012.1|12025.4|12021.4|12012.9|12008.9|1191
1759151100000|2025-09-29 13:05:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|698
1759151400000|2025-09-29 13:10:00|12011.4|12007.4|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|539
1759151700000|2025-09-29 13:15:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|871
1759152000000|2025-09-29 13:20:00|12012.9|12008.9|12019.2|12015.2|12019.2|12015.2|12009.8|12005.8|1038
1759152300000|2025-09-29 13:25:00|12016.1|12012.1|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|760
1759152600000|2025-09-29 13:30:00|12011.4|12007.4|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|1181
1759152900000|2025-09-29 13:35:00|12012.9|12008.9|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|1183
1759153200000|2025-09-29 13:40:00|12019.2|12015.2|12025.4|12021.4|12031.7|12027.7|12016.1|12012.1|1221
1759153500000|2025-09-29 13:45:00|12028.6|12024.6|12031.7|12027.7|12034.8|12030.8|12025.4|12021.4|1412
1759153800000|2025-09-29 13:50:00|12034.8|12030.8|12047.3|12043.3|12050.4|12046.4|12031.7|12027.7|1658
1759154100000|2025-09-29 13:55:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|703
1759154400000|2025-09-29 14:00:00|12050.4|12046.4|12044.2|12040.2|12053.6|12049.6|12041.1|12037.1|843
1759154700000|2025-09-29 14:05:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|532
1759155000000|2025-09-29 14:10:00|12044.2|12040.2|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|1196
1759155300000|2025-09-29 14:15:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|460
1759155600000|2025-09-29 14:20:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|595
1759155900000|2025-09-29 14:25:00|12042.6|12038.6|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|380
1759156200000|2025-09-29 14:30:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|887
1759156500000|2025-09-29 14:35:00|12044.2|12040.2|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|1149
1759156800000|2025-09-29 14:40:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|734
1759157100000|2025-09-29 14:45:00|12045.8|12041.8|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|1002
1759157400000|2025-09-29 14:50:00|12047.3|12043.3|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|375
1759157700000|2025-09-29 14:55:00|12053.6|12049.6|12050.4|12046.4|12056.7|12052.7|12050.4|12046.4|1092
1759158000000|2025-09-29 15:00:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12050.4|12046.4|1297
1759158300000|2025-09-29 15:05:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|1124
1759158600000|2025-09-29 15:10:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|1219
1759158900000|2025-09-29 15:15:00|12056.7|12052.7|12059.8|12055.8|12062.9|12058.9|12053.6|12049.6|794
1759159200000|2025-09-29 15:20:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|594
1759159500000|2025-09-29 15:25:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|1336
1759159800000|2025-09-29 15:30:00|12066.1|12062.1|12056.7|12052.7|12066.1|12062.1|12056.7|12052.7|1160
1759160100000|2025-09-29 15:35:00|12058.3|12054.3|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|964
1759160400000|2025-09-29 15:40:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|502
1759160700000|2025-09-29 15:45:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|1444
1759161000000|2025-09-29 15:50:00|12066.1|12062.1|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|4149
1759161300000|2025-09-29 15:55:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|2012
1759161600000|2025-09-29 16:00:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|300
1759161900000|2025-09-29 16:05:00|||||||||209
1759162200000|2025-09-29 16:10:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|368
1759162500000|2025-09-29 16:15:00|12062.9|12058.9|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|738
1759162800000|2025-09-29 16:20:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|538
1759163100000|2025-09-29 16:25:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|521
1759163400000|2025-09-29 16:30:00|12058.3|12054.3|12059.8|12055.8|12059.8|12055.8|12058.3|12054.3|224
1759163700000|2025-09-29 16:35:00|12056.7|12052.7|12066.1|12062.1|12069.2|12065.2|12056.7|12052.7|1046
1759164000000|2025-09-29 16:40:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|584
1759164300000|2025-09-29 16:45:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|402
1759164600000|2025-09-29 16:50:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|848
1759164900000|2025-09-29 16:55:00|12062.9|12058.9|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|341
1759165200000|2025-09-29 17:00:00|12066.1|12062.1|12053.6|12049.6|12066.1|12062.1|12053.6|12049.6|936
1759165500000|2025-09-29 17:05:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|427
1759165800000|2025-09-29 17:10:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|1116
1759166100000|2025-09-29 17:15:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|351
1759166400000|2025-09-29 17:20:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|230
1759166700000|2025-09-29 17:25:00|||||||||7
1759167000000|2025-09-29 17:30:00|||||||||263
1759167300000|2025-09-29 17:35:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|1202
1759167600000|2025-09-29 17:40:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|1065
1759167900000|2025-09-29 17:45:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|810
1759168200000|2025-09-29 17:50:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|379
1759168500000|2025-09-29 17:55:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|730
1759168800000|2025-09-29 18:00:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|353
1759169100000|2025-09-29 18:05:00|||||||||230
1759169400000|2025-09-29 18:10:00|||||||||172
1759169700000|2025-09-29 18:15:00|||||||||272
1759170000000|2025-09-29 18:20:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|1111
1759170300000|2025-09-29 18:25:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|372
1759170600000|2025-09-29 18:30:00|||||||||257
1759170900000|2025-09-29 18:35:00|12062.9|12058.9|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|888
1759171200000|2025-09-29 18:40:00|||||||||139
1759171500000|2025-09-29 18:45:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|684
1759171800000|2025-09-29 18:50:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|865
1759172100000|2025-09-29 18:55:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|2409
1759172400000|2025-09-29 19:00:00|12062.9|12058.9|12053.6|12049.6|12062.9|12058.9|12053.6|12049.6|2845
1759172700000|2025-09-29 19:05:00|12056.7|12052.7|12059.8|12055.8|12061.4|12057.4|12056.7|12052.7|1131
1759173000000|2025-09-29 19:10:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|1127
1759173300000|2025-09-29 19:15:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|154
1759173600000|2025-09-29 19:20:00|||||||||147
1759173900000|2025-09-29 19:25:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|304
1759174200000|2025-09-29 19:30:00|||||||||305
1759174500000|2025-09-29 19:35:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|450
1759174800000|2025-09-29 19:40:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|1398
1759175100000|2025-09-29 19:45:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|1591
1759175400000|2025-09-29 19:50:00|12052|12048|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|573
1759175700000|2025-09-29 19:55:00|12050.4|12046.4|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|3453
1759176000000|2025-09-29 20:00:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|2120
1759176300000|2025-09-29 20:05:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|529
1759176600000|2025-09-29 20:10:00|||||||||579
1759176900000|2025-09-29 20:15:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|266
1759177200000|2025-09-29 20:20:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|322
1759177500000|2025-09-29 20:25:00|||||||||236
1759177800000|2025-09-29 20:30:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|226
1759178100000|2025-09-29 20:35:00|||||||||115
1759178400000|2025-09-29 20:40:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|228
1759178700000|2025-09-29 20:45:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|219
1759179000000|2025-09-29 20:50:00|||||||||271
1759179300000|2025-09-29 20:55:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|293
1759183200000|2025-09-29 22:00:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|54
1759184100000|2025-09-29 22:15:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|97
1759184400000|2025-09-29 22:20:00|||||||||8
1759185000000|2025-09-29 22:30:00|12059.8|12055.8|12059.8|12055.8|12061.4|12057.4|12059.8|12055.8|24
1759185300000|2025-09-29 22:35:00|||||||||16
1759185600000|2025-09-29 22:40:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|77
1759186500000|2025-09-29 22:55:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|117
1759187700000|2025-09-29 23:15:00|||||||||68
1759188000000|2025-09-29 23:20:00|||||||||3
1759188600000|2025-09-29 23:30:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|162
1759188900000|2025-09-29 23:35:00|||||||||1
1759189200000|2025-09-29 23:40:00|||||||||138
1759189500000|2025-09-29 23:45:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|148
1759189800000|2025-09-29 23:50:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|175
1759190100000|2025-09-29 23:55:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|109
1759190400000|2025-09-30 00:00:00|12056.7|12052.7|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|202
1759190700000|2025-09-30 00:05:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|64
1759191000000|2025-09-30 00:10:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|51
1759191300000|2025-09-30 00:15:00|12053.6|12049.6|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|249
1759191600000|2025-09-30 00:20:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|69
1759191900000|2025-09-30 00:25:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|263
1759192200000|2025-09-30 00:30:00|12044.2|12040.2|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|180
1759192500000|2025-09-30 00:35:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|165
1759192800000|2025-09-30 00:40:00|12052|12048|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|42
1759193100000|2025-09-30 00:45:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|68
1759193400000|2025-09-30 00:50:00|||||||||47
1759193700000|2025-09-30 00:55:00|||||||||29
1759194000000|2025-09-30 01:00:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|133
1759194300000|2025-09-30 01:05:00|||||||||57
1759194600000|2025-09-30 01:10:00|||||||||17
1759194900000|2025-09-30 01:15:00|||||||||52
1759195200000|2025-09-30 01:20:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|53
1759195500000|2025-09-30 01:25:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|50
1759195800000|2025-09-30 01:30:00|||||||||64
1759196100000|2025-09-30 01:35:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|167
1759196400000|2025-09-30 01:40:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|169
1759196700000|2025-09-30 01:45:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|133
1759197000000|2025-09-30 01:50:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|111
1759197300000|2025-09-30 01:55:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|5
1759197600000|2025-09-30 02:00:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|220
1759197900000|2025-09-30 02:05:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|265
1759198200000|2025-09-30 02:10:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|120
1759198500000|2025-09-30 02:15:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|92
1759198800000|2025-09-30 02:20:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|19
1759199100000|2025-09-30 02:25:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|228
1759199400000|2025-09-30 02:30:00|||||||||7
1759199700000|2025-09-30 02:35:00|||||||||15
1759200000000|2025-09-30 02:40:00|||||||||3
1759200300000|2025-09-30 02:45:00|||||||||4
1759200600000|2025-09-30 02:50:00|||||||||9
1759200900000|2025-09-30 02:55:00|||||||||3
1759201200000|2025-09-30 03:00:00|||||||||39
1759201500000|2025-09-30 03:05:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|40
1759201800000|2025-09-30 03:10:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|104
1759202100000|2025-09-30 03:15:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|67
1759202400000|2025-09-30 03:20:00|||||||||13
1759202700000|2025-09-30 03:25:00|||||||||5
1759203000000|2025-09-30 03:30:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|52
1759203300000|2025-09-30 03:35:00|||||||||20
1759203600000|2025-09-30 03:40:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|198
1759203900000|2025-09-30 03:45:00|||||||||11
1759204200000|2025-09-30 03:50:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|32
1759204500000|2025-09-30 03:55:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|8
1759204800000|2025-09-30 04:00:00|||||||||4
1759205100000|2025-09-30 04:05:00|||||||||3
1759205400000|2025-09-30 04:10:00|||||||||10
1759205700000|2025-09-30 04:15:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|89
1759206000000|2025-09-30 04:20:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|48
1759206300000|2025-09-30 04:25:00|||||||||73
1759206600000|2025-09-30 04:30:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|200
1759206900000|2025-09-30 04:35:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|93
1759207200000|2025-09-30 04:40:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|96
1759207500000|2025-09-30 04:45:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|11
1759207800000|2025-09-30 04:50:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|49
1759208100000|2025-09-30 04:55:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|103
1759208400000|2025-09-30 05:00:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|52
1759208700000|2025-09-30 05:05:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|79
1759209000000|2025-09-30 05:10:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|127
1759209300000|2025-09-30 05:15:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|28
1759209600000|2025-09-30 05:20:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|71
1759209900000|2025-09-30 05:25:00|||||||||65
1759210200000|2025-09-30 05:30:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|30
1759210500000|2025-09-30 05:35:00|||||||||22
1759210800000|2025-09-30 05:40:00|||||||||15
1759211100000|2025-09-30 05:45:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|110
1759211400000|2025-09-30 05:50:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|216
1759211700000|2025-09-30 05:55:00|||||||||117
1759212000000|2025-09-30 06:00:00|12044.2|12040.2|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|244
1759212300000|2025-09-30 06:05:00|12053.6|12049.6|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|233
1759212600000|2025-09-30 06:10:00|12050.4|12046.4|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|92
1759212900000|2025-09-30 06:15:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|151
1759213200000|2025-09-30 06:20:00|12056.7|12052.7|12056.7|12052.7|12066.1|12062.1|12053.6|12049.6|312
1759213500000|2025-09-30 06:25:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|388
1759213800000|2025-09-30 06:30:00|||||||||105
1759214100000|2025-09-30 06:35:00|12056.7|12052.7|12069.2|12065.2|12069.2|12065.2|12056.7|12052.7|542
1759214400000|2025-09-30 06:40:00|12072.3|12068.3|12081.7|12077.7|12081.7|12077.7|12072.3|12068.3|1084
1759214700000|2025-09-30 06:45:00|12084.8|12080.8|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|677
1759215000000|2025-09-30 06:50:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|275
1759215300000|2025-09-30 06:55:00|||||||||44
1759215600000|2025-09-30 07:00:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|328
1759215900000|2025-09-30 07:05:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|170
1759216200000|2025-09-30 07:10:00|12075.4|12071.4|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|616
1759216500000|2025-09-30 07:15:00|12073.9|12069.9|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|120
1759216800000|2025-09-30 07:20:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|148
1759217100000|2025-09-30 07:25:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|342
1759217400000|2025-09-30 07:30:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|554
1759217700000|2025-09-30 07:35:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|239
1759218000000|2025-09-30 07:40:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|161
1759218300000|2025-09-30 07:45:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|388
1759218600000|2025-09-30 07:50:00|12066.1|12062.1|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|175
1759218900000|2025-09-30 07:55:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|129
1759219200000|2025-09-30 08:00:00|12058.3|12054.3|12053.6|12049.6|12058.3|12054.3|12050.4|12046.4|445
1759219500000|2025-09-30 08:05:00|12050.4|12046.4|12056.7|12052.7|12059.8|12055.8|12050.4|12046.4|369
1759219800000|2025-09-30 08:10:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|460
1759220100000|2025-09-30 08:15:00|12053.6|12049.6|12062.9|12058.9|12062.9|12058.9|12053.6|12049.6|364
1759220400000|2025-09-30 08:20:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|357
1759220700000|2025-09-30 08:25:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|51
1759221000000|2025-09-30 08:30:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|214
1759221300000|2025-09-30 08:35:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|390
1759221600000|2025-09-30 08:40:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|299
1759221900000|2025-09-30 08:45:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|300
1759222200000|2025-09-30 08:50:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|133
1759222500000|2025-09-30 08:55:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|321
1759222800000|2025-09-30 09:00:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|297
1759223100000|2025-09-30 09:05:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|155
1759223400000|2025-09-30 09:10:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|47
1759223700000|2025-09-30 09:15:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|80
1759224000000|2025-09-30 09:20:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|388
1759224300000|2025-09-30 09:25:00|12061.4|12057.4|12059.8|12055.8|12061.4|12057.4|12059.8|12055.8|36
1759224600000|2025-09-30 09:30:00|12062.9|12058.9|12062.9|12058.9|12064.5|12060.5|12059.8|12055.8|218
1759224900000|2025-09-30 09:35:00|||||||||159
1759225200000|2025-09-30 09:40:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|66
1759225500000|2025-09-30 09:45:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|487
1759225800000|2025-09-30 09:50:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|328
1759226100000|2025-09-30 09:55:00|||||||||156
1759226400000|2025-09-30 10:00:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|268
1759226700000|2025-09-30 10:05:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|302
1759227000000|2025-09-30 10:10:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|118
1759227300000|2025-09-30 10:15:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|197
1759227600000|2025-09-30 10:20:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|267
1759227900000|2025-09-30 10:25:00|12061.4|12057.4|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|244
1759228200000|2025-09-30 10:30:00|12062.9|12058.9|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|269
1759228500000|2025-09-30 10:35:00|12061.4|12057.4|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|197
1759228800000|2025-09-30 10:40:00|12059.8|12055.8|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|893
1759229100000|2025-09-30 10:45:00|12061.4|12057.4|12050.4|12046.4|12061.4|12057.4|12050.4|12046.4|315
1759229400000|2025-09-30 10:50:00|12053.6|12049.6|12041.1|12037.1|12053.6|12049.6|12041.1|12037.1|564
1759229700000|2025-09-30 10:55:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|656
1759230000000|2025-09-30 11:00:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|613
1759230300000|2025-09-30 11:05:00|12039.5|12035.5|12044.2|12040.2|12047.3|12043.3|12039.5|12035.5|645
1759230600000|2025-09-30 11:10:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12041.1|12037.1|533
1759230900000|2025-09-30 11:15:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|376
1759231200000|2025-09-30 11:20:00|12042.6|12038.6|12047.3|12043.3|12050.4|12046.4|12041.1|12037.1|1520
1759231500000|2025-09-30 11:25:00|12050.4|12046.4|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|423
1759231800000|2025-09-30 11:30:00|12041.1|12037.1|12034.8|12030.8|12044.2|12040.2|12034.8|12030.8|428
1759232100000|2025-09-30 11:35:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|831
1759232400000|2025-09-30 11:40:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|766
1759232700000|2025-09-30 11:45:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|262
1759233000000|2025-09-30 11:50:00|12045.8|12041.8|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|887
1759233300000|2025-09-30 11:55:00|12053.6|12049.6|12059.8|12055.8|12062.9|12058.9|12050.4|12046.4|1882
1759233600000|2025-09-30 12:00:00|12062.9|12058.9|12062.9|12058.9|12069.2|12065.2|12059.8|12055.8|1395
1759233900000|2025-09-30 12:05:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|1195
1759234200000|2025-09-30 12:10:00|12066.1|12062.1|12059.8|12055.8|12072.3|12068.3|12056.7|12052.7|1073
1759234500000|2025-09-30 12:15:00|12056.7|12052.7|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|479
1759234800000|2025-09-30 12:20:00|12062.9|12058.9|12075.4|12071.4|12075.4|12071.4|12062.9|12058.9|914
1759235100000|2025-09-30 12:25:00|12077|12073|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|1181
1759235400000|2025-09-30 12:30:00|12084.8|12080.8|12075.4|12071.4|12087.9|12083.9|12075.4|12071.4|1580
1759235700000|2025-09-30 12:35:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|793
1759236000000|2025-09-30 12:40:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|548
1759236300000|2025-09-30 12:45:00|12081.7|12077.7|12072.3|12068.3|12081.7|12077.7|12072.3|12068.3|739
1759236600000|2025-09-30 12:50:00|12069.2|12065.2|12075.4|12071.4|12078.6|12074.6|12069.2|12065.2|988
1759236900000|2025-09-30 12:55:00|12073.9|12069.9|12069.2|12065.2|12078.6|12074.6|12069.2|12065.2|2320
1759237200000|2025-09-30 13:00:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12056.7|12052.7|1143
1759237500000|2025-09-30 13:05:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12056.7|12052.7|1200
1759237800000|2025-09-30 13:10:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|1074
1759238100000|2025-09-30 13:15:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12062.9|12058.9|1427
1759238400000|2025-09-30 13:20:00|12066.1|12062.1|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|457
1759238700000|2025-09-30 13:25:00|12069.2|12065.2|12059.8|12055.8|12072.3|12068.3|12056.7|12052.7|1149
1759239000000|2025-09-30 13:30:00|12056.7|12052.7|12062.9|12058.9|12066.1|12062.1|12056.7|12052.7|998
1759239300000|2025-09-30 13:35:00|12066.1|12062.1|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|1072
1759239600000|2025-09-30 13:40:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12069.2|12065.2|1090
1759239900000|2025-09-30 13:45:00|12075.4|12071.4|12087.9|12083.9|12087.9|12083.9|12075.4|12071.4|1474
1759240200000|2025-09-30 13:50:00|12091.1|12087.1|12087.9|12083.9|12094.2|12090.2|12084.8|12080.8|2008
1759240500000|2025-09-30 13:55:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|1292
1759240800000|2025-09-30 14:00:00|12089.5|12085.5|12091.1|12087.1|12100.4|12096.4|12072.3|12068.3|3635
1759241100000|2025-09-30 14:05:00|12094.2|12090.2|12109.8|12105.8|12109.8|12105.8|12091.1|12087.1|1739
1759241400000|2025-09-30 14:10:00|12106.7|12102.7|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|1935
1759241700000|2025-09-30 14:15:00|12106.7|12102.7|12091.1|12087.1|12106.7|12102.7|12091.1|12087.1|2396
1759242000000|2025-09-30 14:20:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12081.7|12077.7|2412
1759242300000|2025-09-30 14:25:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|2197
1759242600000|2025-09-30 14:30:00|12091.1|12087.1|12094.2|12090.2|12097.3|12093.3|12084.8|12080.8|1838
1759242900000|2025-09-30 14:35:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12081.7|12077.7|1555
1759243200000|2025-09-30 14:40:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12087.9|12083.9|1495
1759243500000|2025-09-30 14:45:00|12103.6|12099.6|12097.3|12093.3|12106.7|12102.7|12097.3|12093.3|1431
1759243800000|2025-09-30 14:50:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|866
1759244100000|2025-09-30 14:55:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12087.9|12083.9|1816
1759244400000|2025-09-30 15:00:00|12094.2|12090.2|12087.9|12083.9|12100.4|12096.4|12087.9|12083.9|3178
1759244700000|2025-09-30 15:05:00|12084.8|12080.8|12078.6|12074.6|12091.1|12087.1|12075.4|12071.4|3608
1759245000000|2025-09-30 15:10:00|12077|12073|12062.9|12058.9|12078.6|12074.6|12059.8|12055.8|1770
1759245300000|2025-09-30 15:15:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|3453
1759245600000|2025-09-30 15:20:00|12069.2|12065.2|12069.2|12065.2|12075.4|12071.4|12066.1|12062.1|2118
1759245900000|2025-09-30 15:25:00|12066.1|12062.1|12050.4|12046.4|12066.1|12062.1|12041.1|12037.1|4221
1759246200000|2025-09-30 15:30:00|12047.3|12043.3|12059.8|12055.8|12059.8|12055.8|12041.1|12037.1|2672
1759246500000|2025-09-30 15:35:00|12056.7|12052.7|12047.3|12043.3|12056.7|12052.7|12044.2|12040.2|2235
1759246800000|2025-09-30 15:40:00|12050.4|12046.4|12037.9|12033.9|12053.6|12049.6|12034.8|12030.8|1793
1759247100000|2025-09-30 15:45:00|12039.5|12035.5|12044.2|12040.2|12047.3|12043.3|12037.9|12033.9|885
1759247400000|2025-09-30 15:50:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|583
1759247700000|2025-09-30 15:55:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|605
1759248000000|2025-09-30 16:00:00|12050.4|12046.4|12044.2|12040.2|12050.4|12046.4|12041.1|12037.1|1086
1759248300000|2025-09-30 16:05:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12041.1|12037.1|938
1759248600000|2025-09-30 16:10:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|1306
1759248900000|2025-09-30 16:15:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|1356
1759249200000|2025-09-30 16:20:00|12047.3|12043.3|12041.1|12037.1|12050.4|12046.4|12041.1|12037.1|1343
1759249500000|2025-09-30 16:25:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|1105
1759249800000|2025-09-30 16:30:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|617
1759250100000|2025-09-30 16:35:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|606
1759250400000|2025-09-30 16:40:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|819
1759250700000|2025-09-30 16:45:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12056.7|12052.7|1117
1759251000000|2025-09-30 16:50:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|1485
1759251300000|2025-09-30 16:55:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|450
1759251600000|2025-09-30 17:00:00|12058.3|12054.3|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|1591
1759251900000|2025-09-30 17:05:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|1179
1759252200000|2025-09-30 17:10:00|12056.7|12052.7|12050.4|12046.4|12059.8|12055.8|12050.4|12046.4|811
1759252500000|2025-09-30 17:15:00|12053.6|12049.6|12047.3|12043.3|12056.7|12052.7|12047.3|12043.3|1152
1759252800000|2025-09-30 17:20:00|12044.2|12040.2|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|750
1759253100000|2025-09-30 17:25:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|1378
1759253400000|2025-09-30 17:30:00|12041.1|12037.1|12028.6|12024.6|12042.6|12038.6|12025.4|12021.4|905
1759253700000|2025-09-30 17:35:00|12030.1|12026.1|12034.8|12030.8|12041.1|12037.1|12030.1|12026.1|985
1759254000000|2025-09-30 17:40:00|12031.7|12027.7|12025.4|12021.4|12037.9|12033.9|12025.4|12021.4|1704
1759254300000|2025-09-30 17:45:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|811
1759254600000|2025-09-30 17:50:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|1890
1759254900000|2025-09-30 17:55:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|775
1759255200000|2025-09-30 18:00:00|12041.1|12037.1|12031.7|12027.7|12041.1|12037.1|12031.7|12027.7|1252
1759255500000|2025-09-30 18:05:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|1122
1759255800000|2025-09-30 18:10:00|12019.2|12015.2|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|1381
1759256100000|2025-09-30 18:15:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|315
1759256400000|2025-09-30 18:20:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|844
1759256700000|2025-09-30 18:25:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|578
1759257000000|2025-09-30 18:30:00|12016.1|12012.1|12003.6|11999.6|12016.1|12012.1|12003.6|11999.6|1361
1759257300000|2025-09-30 18:35:00|12000.4|11996.4|12016.1|12012.1|12019.2|12015.2|12000.4|11996.4|1929
1759257600000|2025-09-30 18:40:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|1097
1759257900000|2025-09-30 18:45:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|1121
1759258200000|2025-09-30 18:50:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|972
1759258500000|2025-09-30 18:55:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|4116
1759258800000|2025-09-30 19:00:00|12009.8|12005.8|12016.1|12012.1|12019.2|12015.2|12000.4|11996.4|2792
1759259100000|2025-09-30 19:05:00|12012.9|12008.9|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|1767
1759259400000|2025-09-30 19:10:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|1668
1759259700000|2025-09-30 19:15:00|12009.8|12005.8|12003.6|11999.6|12009.8|12005.8|12000.4|11996.4|1168
1759260000000|2025-09-30 19:20:00|12000.4|11996.4|12009.8|12005.8|12009.8|12005.8|11997.3|11993.3|1705
1759260300000|2025-09-30 19:25:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|434
1759260600000|2025-09-30 19:30:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|1038
1759260900000|2025-09-30 19:35:00|12009.8|12005.8|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|1694
1759261200000|2025-09-30 19:40:00|12012.9|12008.9|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|1969
1759261500000|2025-09-30 19:45:00|12017.6|12013.6|12012.9|12008.9|12022.3|12018.3|12012.9|12008.9|2701
1759261800000|2025-09-30 19:50:00|12016.1|12012.1|12006.7|12002.7|12016.1|12012.1|12003.6|11999.6|3262
1759262100000|2025-09-30 19:55:00|12009.8|12005.8|12016.1|12012.1|12022.3|12018.3|12006.7|12002.7|14282
1759262400000|2025-09-30 20:00:00|12019.2|12015.2|12009.8|12005.8|12019.2|12015.2|12003.6|11999.6|8474
1759262700000|2025-09-30 20:05:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|1302
1759263000000|2025-09-30 20:10:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|1581
1759263300000|2025-09-30 20:15:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|451
1759263600000|2025-09-30 20:20:00|12000.4|11996.4|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|1193
1759263900000|2025-09-30 20:25:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|2170
1759264200000|2025-09-30 20:30:00|12000.4|11996.4|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|1419
1759264500000|2025-09-30 20:35:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|583
1759264800000|2025-09-30 20:40:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|1399
1759265100000|2025-09-30 20:45:00|||||||||594
1759265400000|2025-09-30 20:50:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|562
1759265700000|2025-09-30 20:55:00|12006.7|12002.7|12006.7|12002.7|12008.3|12004.3|12003.6|11999.6|1652
1759269600000|2025-09-30 22:00:00|||||||||8
1759269900000|2025-09-30 22:05:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|18
1759270200000|2025-09-30 22:10:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|75
1759270500000|2025-09-30 22:15:00|12008.3|12004.3|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|136
1759270800000|2025-09-30 22:20:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|13
1759271100000|2025-09-30 22:25:00|||||||||105
1759271400000|2025-09-30 22:30:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|86
1759271700000|2025-09-30 22:35:00|12002|11998|12003.6|11999.6|12006.7|12002.7|12002|11998|71
1759272300000|2025-09-30 22:45:00|||||||||9
1759272600000|2025-09-30 22:50:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|25
1759272900000|2025-09-30 22:55:00|||||||||62
1759273200000|2025-09-30 23:00:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|12
1759273500000|2025-09-30 23:05:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|87
1759273800000|2025-09-30 23:10:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|152
1759274100000|2025-09-30 23:15:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|112
1759274400000|2025-09-30 23:20:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|108
1759274700000|2025-09-30 23:25:00|||||||||34
1759275000000|2025-09-30 23:30:00|||||||||38
1759275300000|2025-09-30 23:35:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|88
1759275600000|2025-09-30 23:40:00|||||||||2
1759275900000|2025-09-30 23:45:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|87
1759276200000|2025-09-30 23:50:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|53
1759276500000|2025-09-30 23:55:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|36
1759276800000|2025-10-01 00:00:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|184
1759277100000|2025-10-01 00:05:00|11987.9|11983.9|11994.2|11990.2|11997.3|11993.3|11987.9|11983.9|387
1759277400000|2025-10-01 00:10:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|82
1759277700000|2025-10-01 00:15:00|11991.1|11987.1|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|151
1759278000000|2025-10-01 00:20:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|135
1759278300000|2025-10-01 00:25:00|11995.8|11991.8|12000.4|11996.4|12000.4|11996.4|11995.8|11991.8|82
1759278600000|2025-10-01 00:30:00|||||||||39
1759278900000|2025-10-01 00:35:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|336
1759279200000|2025-10-01 00:40:00|12002|11998|12000.4|11996.4|12002|11998|11997.3|11993.3|210
1759279500000|2025-10-01 00:45:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|185
1759279800000|2025-10-01 00:50:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|227
1759280100000|2025-10-01 00:55:00|11995.8|11991.8|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|247
1759280400000|2025-10-01 01:00:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|247
1759280700000|2025-10-01 01:05:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|120
1759281000000|2025-10-01 01:10:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|164
1759281300000|2025-10-01 01:15:00|||||||||36
1759281600000|2025-10-01 01:20:00|||||||||175
1759281900000|2025-10-01 01:25:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|601
1759282200000|2025-10-01 01:30:00|||||||||25
1759282500000|2025-10-01 01:35:00|||||||||183
1759282800000|2025-10-01 01:40:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|252
1759283100000|2025-10-01 01:45:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|147
1759283400000|2025-10-01 01:50:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|160
1759283700000|2025-10-01 01:55:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|89
1759284000000|2025-10-01 02:00:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|234
1759284300000|2025-10-01 02:05:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|70
1759284600000|2025-10-01 02:10:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|38
1759284900000|2025-10-01 02:15:00|||||||||45
1759285200000|2025-10-01 02:20:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|81
1759285500000|2025-10-01 02:25:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|238
1759285800000|2025-10-01 02:30:00|||||||||141
1759286100000|2025-10-01 02:35:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|227
1759286400000|2025-10-01 02:40:00|||||||||14
1759286700000|2025-10-01 02:45:00|||||||||53
1759287000000|2025-10-01 02:50:00|||||||||2
1759287300000|2025-10-01 02:55:00|||||||||2
1759287600000|2025-10-01 03:00:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|90
1759287900000|2025-10-01 03:05:00|||||||||15
1759288200000|2025-10-01 03:10:00|||||||||3
1759288500000|2025-10-01 03:15:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|180
1759288800000|2025-10-01 03:20:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|14
1759289100000|2025-10-01 03:25:00|||||||||2
1759289400000|2025-10-01 03:30:00|12005.1|12001.1|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|77
1759289700000|2025-10-01 03:35:00|||||||||5
1759290000000|2025-10-01 03:40:00|||||||||2
1759290300000|2025-10-01 03:45:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|164
1759290600000|2025-10-01 03:50:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|232
1759290900000|2025-10-01 03:55:00|||||||||4
1759291200000|2025-10-01 04:00:00|12012.9|12008.9|12011.4|12007.4|12012.9|12008.9|12009.8|12005.8|241
1759291500000|2025-10-01 04:05:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|126
1759291800000|2025-10-01 04:10:00|||||||||13
1759292100000|2025-10-01 04:15:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|190
1759292400000|2025-10-01 04:20:00|||||||||11
1759292700000|2025-10-01 04:25:00|||||||||7
1759293000000|2025-10-01 04:30:00|||||||||41
1759293300000|2025-10-01 04:35:00|12011.4|12007.4|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|90
1759293600000|2025-10-01 04:40:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|107
1759293900000|2025-10-01 04:45:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|67
1759294200000|2025-10-01 04:50:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|40
1759294500000|2025-10-01 04:55:00|||||||||11
1759294800000|2025-10-01 05:00:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|213
1759295100000|2025-10-01 05:05:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|200
1759295400000|2025-10-01 05:10:00|||||||||25
1759295700000|2025-10-01 05:15:00|12008.3|12004.3|12009.8|12005.8|12009.8|12005.8|12008.3|12004.3|68
1759296000000|2025-10-01 05:20:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|169
1759296300000|2025-10-01 05:25:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|129
1759296600000|2025-10-01 05:30:00|||||||||11
1759296900000|2025-10-01 05:35:00|||||||||116
1759297200000|2025-10-01 05:40:00|||||||||1
1759297500000|2025-10-01 05:45:00|||||||||38
1759297800000|2025-10-01 05:50:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|87
1759298100000|2025-10-01 05:55:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|171
1759298400000|2025-10-01 06:00:00|12009.8|12005.8|12003.6|11999.6|12012.9|12008.9|12003.6|11999.6|162
1759298700000|2025-10-01 06:05:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|30
1759299000000|2025-10-01 06:10:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|344
1759299300000|2025-10-01 06:15:00|12000.4|11996.4|11987.9|11983.9|12003.6|11999.6|11987.9|11983.9|300
1759299600000|2025-10-01 06:20:00|11984.8|11980.8|11972.3|11968.3|11984.8|11980.8|11972.3|11968.3|862
1759299900000|2025-10-01 06:25:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|550
1759300200000|2025-10-01 06:30:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|418
1759300500000|2025-10-01 06:35:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|112
1759300800000|2025-10-01 06:40:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|233
1759301100000|2025-10-01 06:45:00|11981.7|11977.7|11972.3|11968.3|11981.7|11977.7|11972.3|11968.3|447
1759301400000|2025-10-01 06:50:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|207
1759301700000|2025-10-01 06:55:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|225
1759302000000|2025-10-01 07:00:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11969.2|11965.2|447
1759302300000|2025-10-01 07:05:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|429
1759302600000|2025-10-01 07:10:00|11977|11973|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|277
1759302900000|2025-10-01 07:15:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|300
1759303200000|2025-10-01 07:20:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|218
1759303500000|2025-10-01 07:25:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|73
1759303800000|2025-10-01 07:30:00|11981.7|11977.7|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|212
1759304100000|2025-10-01 07:35:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|162
1759304400000|2025-10-01 07:40:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|84
1759304700000|2025-10-01 07:45:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|165
1759305000000|2025-10-01 07:50:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|310
1759305300000|2025-10-01 07:55:00|11991.1|11987.1|11984.8|11980.8|11994.2|11990.2|11984.8|11980.8|492
1759305600000|2025-10-01 08:00:00|11981.7|11977.7|11991.1|11987.1|11994.2|11990.2|11981.7|11977.7|415
1759305900000|2025-10-01 08:05:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|326
1759306200000|2025-10-01 08:10:00|11992.6|11988.6|11987.9|11983.9|11992.6|11988.6|11984.8|11980.8|556
1759306500000|2025-10-01 08:15:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|267
1759306800000|2025-10-01 08:20:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|274
1759307100000|2025-10-01 08:25:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|156
1759307400000|2025-10-01 08:30:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|151
1759307700000|2025-10-01 08:35:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|334
1759308000000|2025-10-01 08:40:00|12000.4|11996.4|11991.1|11987.1|12000.4|11996.4|11991.1|11987.1|106
1759308300000|2025-10-01 08:45:00|11989.5|11985.5|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|383
1759308600000|2025-10-01 08:50:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|184
1759308900000|2025-10-01 08:55:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|65
1759309200000|2025-10-01 09:00:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11986.4|11982.4|178
1759309500000|2025-10-01 09:05:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|40
1759309800000|2025-10-01 09:10:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11992.6|11988.6|353
1759310100000|2025-10-01 09:15:00|||||||||79
1759310400000|2025-10-01 09:20:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|64
1759310700000|2025-10-01 09:25:00|11994.2|11990.2|11994.2|11990.2|11995.8|11991.8|11994.2|11990.2|522
1759311000000|2025-10-01 09:30:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|211
1759311300000|2025-10-01 09:35:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|389
1759311600000|2025-10-01 09:40:00|11992.6|11988.6|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|471
1759311900000|2025-10-01 09:45:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|307
1759312200000|2025-10-01 09:50:00|11989.5|11985.5|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|67
1759312500000|2025-10-01 09:55:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|123
1759312800000|2025-10-01 10:00:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|169
1759313100000|2025-10-01 10:05:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|424
1759313400000|2025-10-01 10:10:00|11992.6|11988.6|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|270
1759313700000|2025-10-01 10:15:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|219
1759314000000|2025-10-01 10:20:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|128
1759314300000|2025-10-01 10:25:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|118
1759314600000|2025-10-01 10:30:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|48
1759314900000|2025-10-01 10:35:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|151
1759315200000|2025-10-01 10:40:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|129
1759315500000|2025-10-01 10:45:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|488
1759315800000|2025-10-01 10:50:00|11987.9|11983.9|11987.9|11983.9|11989.5|11985.5|11987.9|11983.9|70
1759316100000|2025-10-01 10:55:00|11984.8|11980.8|11994.2|11990.2|11994.2|11990.2|11984.8|11980.8|503
1759316400000|2025-10-01 11:00:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|511
1759316700000|2025-10-01 11:05:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|375
1759317000000|2025-10-01 11:10:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|127
1759317300000|2025-10-01 11:15:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|260
1759317600000|2025-10-01 11:20:00|12003.6|11999.6|12012.9|12008.9|12012.9|12008.9|12000.4|11996.4|451
1759317900000|2025-10-01 11:25:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|42
1759318200000|2025-10-01 11:30:00|12017.6|12013.6|12025.4|12021.4|12025.4|12021.4|12016.1|12012.1|1176
1759318500000|2025-10-01 11:35:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|1003
1759318800000|2025-10-01 11:40:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|369
1759319100000|2025-10-01 11:45:00|12028.6|12024.6|12012.9|12008.9|12028.6|12024.6|12012.9|12008.9|897
1759319400000|2025-10-01 11:50:00|12014.5|12010.5|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|407
1759319700000|2025-10-01 11:55:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|1185
1759320000000|2025-10-01 12:00:00|12022.3|12018.3|12012.9|12008.9|12022.3|12018.3|12012.9|12008.9|715
1759320300000|2025-10-01 12:05:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|11998.9|11994.9|1244
1759320600000|2025-10-01 12:10:00|12008.3|12004.3|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|884
1759320900000|2025-10-01 12:15:00|12008.3|12004.3|12056.7|12052.7|12072.3|12068.3|12006.7|12002.7|5157
1759321200000|2025-10-01 12:20:00|12059.8|12055.8|12056.7|12052.7|12078.6|12074.6|12056.7|12052.7|3457
1759321500000|2025-10-01 12:25:00|12059.8|12055.8|12044.2|12040.2|12062.9|12058.9|12028.6|12024.6|5387
1759321800000|2025-10-01 12:30:00|12047.3|12043.3|12056.7|12052.7|12061.4|12057.4|12044.2|12040.2|2319
1759322100000|2025-10-01 12:35:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12050.4|12046.4|1554
1759322400000|2025-10-01 12:40:00|12066.1|12062.1|12072.3|12068.3|12075.4|12071.4|12059.8|12055.8|1228
1759322700000|2025-10-01 12:45:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12050.4|12046.4|1355
1759323000000|2025-10-01 12:50:00|12062.9|12058.9|12059.8|12055.8|12066.1|12062.1|12053.6|12049.6|1385
1759323300000|2025-10-01 12:55:00|12056.7|12052.7|12059.8|12055.8|12062.9|12058.9|12050.4|12046.4|956
1759323600000|2025-10-01 13:00:00|12062.9|12058.9|12066.1|12062.1|12072.3|12068.3|12056.7|12052.7|1548
1759323900000|2025-10-01 13:05:00|12069.2|12065.2|12059.8|12055.8|12069.2|12065.2|12053.6|12049.6|1413
1759324200000|2025-10-01 13:10:00|12056.7|12052.7|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|843
1759324500000|2025-10-01 13:15:00|12055.1|12051.1|12066.1|12062.1|12069.2|12065.2|12055.1|12051.1|1929
1759324800000|2025-10-01 13:20:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12066.1|12062.1|1514
1759325100000|2025-10-01 13:25:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|665
1759325400000|2025-10-01 13:30:00|12072.3|12068.3|12078.6|12074.6|12087.9|12083.9|12069.2|12065.2|1794
1759325700000|2025-10-01 13:35:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|1161
1759326000000|2025-10-01 13:40:00|12078.6|12074.6|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|899
1759326300000|2025-10-01 13:45:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|1266
1759326600000|2025-10-01 13:50:00|12083.3|12079.3|12094.2|12090.2|12097.3|12093.3|12081.7|12077.7|2314
1759326900000|2025-10-01 13:55:00|12091.1|12087.1|12087.9|12083.9|12094.2|12090.2|12087.9|12083.9|1648
1759327200000|2025-10-01 14:00:00|12086.4|12082.4|12075.4|12071.4|12087.9|12083.9|12072.3|12068.3|2283
1759327500000|2025-10-01 14:05:00|12078.6|12074.6|12072.3|12068.3|12081.7|12077.7|12072.3|12068.3|1234
1759327800000|2025-10-01 14:10:00|12069.2|12065.2|12062.9|12058.9|12078.6|12074.6|12062.9|12058.9|1368
1759328100000|2025-10-01 14:15:00|12064.5|12060.5|12050.4|12046.4|12066.1|12062.1|12041.1|12037.1|2550
1759328400000|2025-10-01 14:20:00|12047.3|12043.3|12059.8|12055.8|12059.8|12055.8|12044.2|12040.2|989
1759328700000|2025-10-01 14:25:00|12058.3|12054.3|12050.4|12046.4|12059.8|12055.8|12050.4|12046.4|1010
1759329000000|2025-10-01 14:30:00|12053.6|12049.6|12056.7|12052.7|12062.9|12058.9|12047.3|12043.3|911
1759329300000|2025-10-01 14:35:00|12059.8|12055.8|12062.9|12058.9|12069.2|12065.2|12059.8|12055.8|672
1759329600000|2025-10-01 14:40:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12056.7|12052.7|600
1759329900000|2025-10-01 14:45:00|12069.2|12065.2|12066.1|12062.1|12072.3|12068.3|12052|12048|2638
1759330200000|2025-10-01 14:50:00|12062.9|12058.9|12062.9|12058.9|12069.2|12065.2|12056.7|12052.7|1281
1759330500000|2025-10-01 14:55:00|12059.8|12055.8|12081.7|12077.7|12081.7|12077.7|12059.8|12055.8|1626
1759330800000|2025-10-01 15:00:00|12078.6|12074.6|12075.4|12071.4|12081.7|12077.7|12072.3|12068.3|1365
1759331100000|2025-10-01 15:05:00|12072.3|12068.3|12066.1|12062.1|12075.4|12071.4|12066.1|12062.1|1759
1759331400000|2025-10-01 15:10:00|12069.2|12065.2|12047.3|12043.3|12069.2|12065.2|12044.2|12040.2|1292
1759331700000|2025-10-01 15:15:00|12044.2|12040.2|12034.8|12030.8|12047.3|12043.3|12031.7|12027.7|993
1759332000000|2025-10-01 15:20:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|687
1759332300000|2025-10-01 15:25:00|12034.8|12030.8|12028.6|12024.6|12037.9|12033.9|12028.6|12024.6|764
1759332600000|2025-10-01 15:30:00|12031.7|12027.7|12028.6|12024.6|12037.9|12033.9|12028.6|12024.6|985
1759332900000|2025-10-01 15:35:00|12031.7|12027.7|12028.6|12024.6|12037.9|12033.9|12028.6|12024.6|1447
1759333200000|2025-10-01 15:40:00|12031.7|12027.7|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|427
1759333500000|2025-10-01 15:45:00|12034.8|12030.8|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|805
1759333800000|2025-10-01 15:50:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12031.7|12027.7|621
1759334100000|2025-10-01 15:55:00|12041.1|12037.1|12031.7|12027.7|12041.1|12037.1|12031.7|12027.7|678
1759334400000|2025-10-01 16:00:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|614
1759334700000|2025-10-01 16:05:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|765
1759335000000|2025-10-01 16:10:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|408
1759335300000|2025-10-01 16:15:00|12037.9|12033.9|12028.6|12024.6|12037.9|12033.9|12025.4|12021.4|780
1759335600000|2025-10-01 16:20:00|12027|12023|12034.8|12030.8|12034.8|12030.8|12027|12023|586
1759335900000|2025-10-01 16:25:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|447
1759336200000|2025-10-01 16:30:00|12028.6|12024.6|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|588
1759336500000|2025-10-01 16:35:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|128
1759336800000|2025-10-01 16:40:00|12019.2|12015.2|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|1485
1759337100000|2025-10-01 16:45:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|642
1759337400000|2025-10-01 16:50:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|1912
1759337700000|2025-10-01 16:55:00|12025.4|12021.4|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|486
1759338000000|2025-10-01 17:00:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|463
1759338300000|2025-10-01 17:05:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|478
1759338600000|2025-10-01 17:10:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|183
1759338900000|2025-10-01 17:15:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|829
1759339200000|2025-10-01 17:20:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|876
1759339500000|2025-10-01 17:25:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|593
1759339800000|2025-10-01 17:30:00|||||||||220
1759340100000|2025-10-01 17:35:00|12034.8|12030.8|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|553
1759340400000|2025-10-01 17:40:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|710
1759340700000|2025-10-01 17:45:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|552
1759341000000|2025-10-01 17:50:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|1517
1759341300000|2025-10-01 17:55:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|419
1759341600000|2025-10-01 18:00:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|573
1759341900000|2025-10-01 18:05:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|192
1759342200000|2025-10-01 18:10:00|12025.4|12021.4|12034.8|12030.8|12034.8|12030.8|12025.4|12021.4|681
1759342500000|2025-10-01 18:15:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|1397
1759342800000|2025-10-01 18:20:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|373
1759343100000|2025-10-01 18:25:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|1497
1759343400000|2025-10-01 18:30:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|884
1759343700000|2025-10-01 18:35:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|1651
1759344000000|2025-10-01 18:40:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|808
1759344300000|2025-10-01 18:45:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|570
1759344600000|2025-10-01 18:50:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|511
1759344900000|2025-10-01 18:55:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|1842
1759345200000|2025-10-01 19:00:00|12037.9|12033.9|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|460
1759345500000|2025-10-01 19:05:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|562
1759345800000|2025-10-01 19:10:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|623
1759346100000|2025-10-01 19:15:00|12034.8|12030.8|12037.9|12033.9|12041.1|12037.1|12028.6|12024.6|1517
1759346400000|2025-10-01 19:20:00|12041.1|12037.1|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|302
1759346700000|2025-10-01 19:25:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|620
1759347000000|2025-10-01 19:30:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|156
1759347300000|2025-10-01 19:35:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|1380
1759347600000|2025-10-01 19:40:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|810
1759347900000|2025-10-01 19:45:00|12039.5|12035.5|12037.9|12033.9|12039.5|12035.5|12034.8|12030.8|560
1759348200000|2025-10-01 19:50:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|169
1759348500000|2025-10-01 19:55:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|3549
1759348800000|2025-10-01 20:00:00|12044.2|12040.2|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|2389
1759349100000|2025-10-01 20:05:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|536
1759349400000|2025-10-01 20:10:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|806
1759349700000|2025-10-01 20:15:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|1077
1759350000000|2025-10-01 20:20:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|672
1759350300000|2025-10-01 20:25:00|12047.3|12043.3|12045.8|12041.8|12047.3|12043.3|12044.2|12040.2|894
1759350600000|2025-10-01 20:30:00|12044.2|12040.2|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|465
1759350900000|2025-10-01 20:35:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|866
1759351200000|2025-10-01 20:40:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|285
1759351500000|2025-10-01 20:45:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|800
1759351800000|2025-10-01 20:50:00|||||||||52
1759352100000|2025-10-01 20:55:00|12052|12048|12050.4|12046.4|12052|12048|12047.3|12043.3|448
1759356000000|2025-10-01 22:00:00|12052|12048|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|73
1759356300000|2025-10-01 22:05:00|||||||||3
1759356600000|2025-10-01 22:10:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|33
1759356900000|2025-10-01 22:15:00|||||||||16
1759357200000|2025-10-01 22:20:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|41
1759357500000|2025-10-01 22:25:00|12055.1|12051.1|12053.6|12049.6|12055.1|12051.1|12053.6|12049.6|53
1759357800000|2025-10-01 22:30:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|38
1759358100000|2025-10-01 22:35:00|||||||||1
1759358400000|2025-10-01 22:40:00|||||||||29
1759358700000|2025-10-01 22:45:00|||||||||1
1759359000000|2025-10-01 22:50:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|59
1759359300000|2025-10-01 22:55:00|12052|12048|12050.4|12046.4|12052|12048|12050.4|12046.4|3
1759359600000|2025-10-01 23:00:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|78
1759359900000|2025-10-01 23:05:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|21
1759360200000|2025-10-01 23:10:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|75
1759360500000|2025-10-01 23:15:00|12048.9|12044.9|12050.4|12046.4|12050.4|12046.4|12048.9|12044.9|46
1759361100000|2025-10-01 23:25:00|||||||||12
1759361400000|2025-10-01 23:30:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|197
1759361700000|2025-10-01 23:35:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|61
1759362000000|2025-10-01 23:40:00|||||||||72
1759362300000|2025-10-01 23:45:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|14
1759362600000|2025-10-01 23:50:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|56
1759362900000|2025-10-01 23:55:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|108
1759363200000|2025-10-02 00:00:00|12047.3|12043.3|12050.4|12046.4|12056.7|12052.7|12047.3|12043.3|351
1759363500000|2025-10-02 00:05:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|69
1759363800000|2025-10-02 00:10:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|139
1759364100000|2025-10-02 00:15:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|109
1759364400000|2025-10-02 00:20:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|128
1759364700000|2025-10-02 00:25:00|||||||||209
1759365000000|2025-10-02 00:30:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|173
1759365300000|2025-10-02 00:35:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|324
1759365600000|2025-10-02 00:40:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|218
1759365900000|2025-10-02 00:45:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|96
1759366200000|2025-10-02 00:50:00|12061.4|12057.4|12062.9|12058.9|12062.9|12058.9|12061.4|12057.4|11
1759366500000|2025-10-02 00:55:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|62
1759366800000|2025-10-02 01:00:00|||||||||39
1759367100000|2025-10-02 01:05:00|||||||||41
1759367400000|2025-10-02 01:10:00|||||||||4
1759367700000|2025-10-02 01:15:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|164
1759368000000|2025-10-02 01:20:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|138
1759368300000|2025-10-02 01:25:00|||||||||39
1759368600000|2025-10-02 01:30:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|97
1759368900000|2025-10-02 01:35:00|||||||||19
1759369200000|2025-10-02 01:40:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|159
1759369500000|2025-10-02 01:45:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|51
1759369800000|2025-10-02 01:50:00|||||||||15
1759370100000|2025-10-02 01:55:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|40
1759370400000|2025-10-02 02:00:00|||||||||6
1759370700000|2025-10-02 02:05:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|248
1759371000000|2025-10-02 02:10:00|||||||||8
1759371300000|2025-10-02 02:15:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|19
1759371600000|2025-10-02 02:20:00|||||||||8
1759371900000|2025-10-02 02:25:00|||||||||12
1759372200000|2025-10-02 02:30:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|212
1759372500000|2025-10-02 02:35:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|35
1759372800000|2025-10-02 02:40:00|||||||||11
1759373100000|2025-10-02 02:45:00|||||||||16
1759373400000|2025-10-02 02:50:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|267
1759373700000|2025-10-02 02:55:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|100
1759374000000|2025-10-02 03:00:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|552
1759374300000|2025-10-02 03:05:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|177
1759374600000|2025-10-02 03:10:00|||||||||4
1759374900000|2025-10-02 03:15:00|||||||||2
1759375200000|2025-10-02 03:20:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|66
1759375500000|2025-10-02 03:25:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|109
1759375800000|2025-10-02 03:30:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|193
1759376100000|2025-10-02 03:35:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|341
1759376400000|2025-10-02 03:40:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|39
1759376700000|2025-10-02 03:45:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|40
1759377000000|2025-10-02 03:50:00|||||||||35
1759377300000|2025-10-02 03:55:00|||||||||6
1759377600000|2025-10-02 04:00:00|||||||||13
1759377900000|2025-10-02 04:05:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|27
1759378200000|2025-10-02 04:10:00|||||||||23
1759378500000|2025-10-02 04:15:00|||||||||3
1759379100000|2025-10-02 04:25:00|||||||||99
1759379400000|2025-10-02 04:30:00|||||||||2
1759379700000|2025-10-02 04:35:00|||||||||98
1759380000000|2025-10-02 04:40:00|||||||||149
1759380300000|2025-10-02 04:45:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|134
1759380600000|2025-10-02 04:50:00|||||||||81
1759380900000|2025-10-02 04:55:00|||||||||69
1759381200000|2025-10-02 05:00:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|146
1759381500000|2025-10-02 05:05:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|390
1759381800000|2025-10-02 05:10:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|181
1759382100000|2025-10-02 05:15:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|144
1759382400000|2025-10-02 05:20:00|||||||||74
1759382700000|2025-10-02 05:25:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|138
1759383000000|2025-10-02 05:30:00|||||||||94
1759383300000|2025-10-02 05:35:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|363
1759383600000|2025-10-02 05:40:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|271
1759383900000|2025-10-02 05:45:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|211
1759384200000|2025-10-02 05:50:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|123
1759384500000|2025-10-02 05:55:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|133
1759384800000|2025-10-02 06:00:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|258
1759385100000|2025-10-02 06:05:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|187
1759385400000|2025-10-02 06:10:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|235
1759385700000|2025-10-02 06:15:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|269
1759386000000|2025-10-02 06:20:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|115
1759386300000|2025-10-02 06:25:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|271
1759386600000|2025-10-02 06:30:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|224
1759386900000|2025-10-02 06:35:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|124
1759387200000|2025-10-02 06:40:00|12031.7|12027.7|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|173
1759387500000|2025-10-02 06:45:00|12028.6|12024.6|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|439
1759387800000|2025-10-02 06:50:00|12020.8|12016.8|12022.3|12018.3|12022.3|12018.3|12020.8|12016.8|161
1759388100000|2025-10-02 06:55:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|350
1759388400000|2025-10-02 07:00:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|263
1759388700000|2025-10-02 07:05:00|12028.6|12024.6|12034.8|12030.8|12037.9|12033.9|12028.6|12024.6|248
1759389000000|2025-10-02 07:10:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|311
1759389300000|2025-10-02 07:15:00|||||||||68
1759389600000|2025-10-02 07:20:00|12028.6|12024.6|12034.8|12030.8|12037.9|12033.9|12028.6|12024.6|193
1759389900000|2025-10-02 07:25:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|132
1759390200000|2025-10-02 07:30:00|12034.8|12030.8|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|66
1759390500000|2025-10-02 07:35:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|88
1759390800000|2025-10-02 07:40:00|||||||||44
1759391100000|2025-10-02 07:45:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|354
1759391400000|2025-10-02 07:50:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|171
1759391700000|2025-10-02 07:55:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|130
1759392000000|2025-10-02 08:00:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|336
1759392300000|2025-10-02 08:05:00|12034.8|12030.8|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|196
1759392600000|2025-10-02 08:10:00|12044.2|12040.2|12039.5|12035.5|12044.2|12040.2|12037.9|12033.9|402
1759392900000|2025-10-02 08:15:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|322
1759393200000|2025-10-02 08:20:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|219
1759393500000|2025-10-02 08:25:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12042.6|12038.6|184
1759393800000|2025-10-02 08:30:00|12042.6|12038.6|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|291
1759394100000|2025-10-02 08:35:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|96
1759394400000|2025-10-02 08:40:00|12042.6|12038.6|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|117
1759394700000|2025-10-02 08:45:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|183
1759395000000|2025-10-02 08:50:00|12045.8|12041.8|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|335
1759395300000|2025-10-02 08:55:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|118
1759395600000|2025-10-02 09:00:00|12037.9|12033.9|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|222
1759395900000|2025-10-02 09:05:00|12044.2|12040.2|12059.8|12055.8|12059.8|12055.8|12044.2|12040.2|257
1759396200000|2025-10-02 09:10:00|12062.9|12058.9|12053.6|12049.6|12062.9|12058.9|12053.6|12049.6|254
1759396500000|2025-10-02 09:15:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|284
1759396800000|2025-10-02 09:20:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|517
1759397100000|2025-10-02 09:25:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|615
1759397400000|2025-10-02 09:30:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|449
1759397700000|2025-10-02 09:35:00|12066.1|12062.1|12069.2|12065.2|12075.4|12071.4|12066.1|12062.1|549
1759398000000|2025-10-02 09:40:00|12066.1|12062.1|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|353
1759398300000|2025-10-02 09:45:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|369
1759398600000|2025-10-02 09:50:00|||||||||157
1759398900000|2025-10-02 09:55:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|72
1759399200000|2025-10-02 10:00:00|12069.2|12065.2|12059.8|12055.8|12069.2|12065.2|12059.8|12055.8|367
1759399500000|2025-10-02 10:05:00|12056.7|12052.7|12061.4|12057.4|12062.9|12058.9|12056.7|12052.7|559
1759399800000|2025-10-02 10:10:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|234
1759400100000|2025-10-02 10:15:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|102
1759400400000|2025-10-02 10:20:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|87
1759400700000|2025-10-02 10:25:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|65
1759401000000|2025-10-02 10:30:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|92
1759401300000|2025-10-02 10:35:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|469
1759401600000|2025-10-02 10:40:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|936
1759401900000|2025-10-02 10:45:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|149
1759402200000|2025-10-02 10:50:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|73
1759402500000|2025-10-02 10:55:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|255
1759402800000|2025-10-02 11:00:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|296
1759403100000|2025-10-02 11:05:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|150
1759403400000|2025-10-02 11:10:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|118
1759403700000|2025-10-02 11:15:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12073.9|12069.9|306
1759404000000|2025-10-02 11:20:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|268
1759404300000|2025-10-02 11:25:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|109
1759404600000|2025-10-02 11:30:00|12069.2|12065.2|12069.2|12065.2|12075.4|12071.4|12066.1|12062.1|415
1759404900000|2025-10-02 11:35:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|338
1759405200000|2025-10-02 11:40:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|345
1759405500000|2025-10-02 11:45:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|433
1759405800000|2025-10-02 11:50:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|810
1759406100000|2025-10-02 11:55:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12052|12048|406
1759406400000|2025-10-02 12:00:00|12056.7|12052.7|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|577
1759406700000|2025-10-02 12:05:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12053.6|12049.6|398
1759407000000|2025-10-02 12:10:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12050.4|12046.4|516
1759407300000|2025-10-02 12:15:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|501
1759407600000|2025-10-02 12:20:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|781
1759407900000|2025-10-02 12:25:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|549
1759408200000|2025-10-02 12:30:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|894
1759408500000|2025-10-02 12:35:00|12053.6|12049.6|12059.8|12055.8|12062.9|12058.9|12050.4|12046.4|526
1759408800000|2025-10-02 12:40:00|12056.7|12052.7|12041.1|12037.1|12059.8|12055.8|12037.9|12033.9|1847
1759409100000|2025-10-02 12:45:00|12037.9|12033.9|12022.3|12018.3|12041.1|12037.1|12022.3|12018.3|2120
1759409400000|2025-10-02 12:50:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12009.8|12005.8|3084
1759409700000|2025-10-02 12:55:00|12019.2|12015.2|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|1497
1759410000000|2025-10-02 13:00:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12016.1|12012.1|2204
1759410300000|2025-10-02 13:05:00|12022.3|12018.3|12028.6|12024.6|12034.8|12030.8|12022.3|12018.3|1522
1759410600000|2025-10-02 13:10:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12022.3|12018.3|2078
1759410900000|2025-10-02 13:15:00|12028.6|12024.6|12047.3|12043.3|12050.4|12046.4|12028.6|12024.6|1153
1759411200000|2025-10-02 13:20:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12037.9|12033.9|1609
1759411500000|2025-10-02 13:25:00|12050.4|12046.4|12047.3|12043.3|12056.7|12052.7|12044.2|12040.2|1053
1759411800000|2025-10-02 13:30:00|12044.2|12040.2|12050.4|12046.4|12056.7|12052.7|12044.2|12040.2|885
1759412100000|2025-10-02 13:35:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|953
1759412400000|2025-10-02 13:40:00|12037.9|12033.9|12031.7|12027.7|12041.1|12037.1|12031.7|12027.7|813
1759412700000|2025-10-02 13:45:00|12034.8|12030.8|12037.9|12033.9|12047.3|12043.3|12034.8|12030.8|955
1759413000000|2025-10-02 13:50:00|12034.8|12030.8|12037.9|12033.9|12047.3|12043.3|12034.8|12030.8|1212
1759413300000|2025-10-02 13:55:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|1177
1759413600000|2025-10-02 14:00:00|12047.3|12043.3|12056.7|12052.7|12056.7|12052.7|12047.3|12043.3|1401
1759413900000|2025-10-02 14:05:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|856
1759414200000|2025-10-02 14:10:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|993
1759414500000|2025-10-02 14:15:00|12056.7|12052.7|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|1077
1759414800000|2025-10-02 14:20:00|12053.6|12049.6|12059.8|12055.8|12066.1|12062.1|12050.4|12046.4|1329
1759415100000|2025-10-02 14:25:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|879
1759415400000|2025-10-02 14:30:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|956
1759415700000|2025-10-02 14:35:00|12062.9|12058.9|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|500
1759416000000|2025-10-02 14:40:00|12066.1|12062.1|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|1257
1759416300000|2025-10-02 14:45:00|12059.8|12055.8|12066.1|12062.1|12069.2|12065.2|12056.7|12052.7|1194
1759416600000|2025-10-02 14:50:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|504
1759416900000|2025-10-02 14:55:00|12062.9|12058.9|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|641
1759417200000|2025-10-02 15:00:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|487
1759417500000|2025-10-02 15:05:00|12069.2|12065.2|12059.8|12055.8|12072.3|12068.3|12059.8|12055.8|855
1759417800000|2025-10-02 15:10:00|12062.9|12058.9|12075.4|12071.4|12075.4|12071.4|12061.4|12057.4|561
1759418100000|2025-10-02 15:15:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|557
1759418400000|2025-10-02 15:20:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|758
1759418700000|2025-10-02 15:25:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|771
1759419000000|2025-10-02 15:30:00|12072.3|12068.3|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|761
1759419300000|2025-10-02 15:35:00|12072.3|12068.3|12056.7|12052.7|12072.3|12068.3|12056.7|12052.7|1196
1759419600000|2025-10-02 15:40:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|554
1759419900000|2025-10-02 15:45:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|479
1759420200000|2025-10-02 15:50:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|661
1759420500000|2025-10-02 15:55:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|566
1759420800000|2025-10-02 16:00:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|506
1759421100000|2025-10-02 16:05:00|12062.9|12058.9|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|283
1759421400000|2025-10-02 16:10:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|312
1759421700000|2025-10-02 16:15:00|12062.9|12058.9|12078.6|12074.6|12081.7|12077.7|12062.9|12058.9|1290
1759422000000|2025-10-02 16:20:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|1142
1759422300000|2025-10-02 16:25:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12080.1|12076.1|1037
1759422600000|2025-10-02 16:30:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|676
1759422900000|2025-10-02 16:35:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|774
1759423200000|2025-10-02 16:40:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|636
1759423500000|2025-10-02 16:45:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|2921
1759423800000|2025-10-02 16:50:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|398
1759424100000|2025-10-02 16:55:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|391
1759424400000|2025-10-02 17:00:00|12091.1|12087.1|12097.3|12093.3|12097.3|12093.3|12087.9|12083.9|1703
1759424700000|2025-10-02 17:05:00|12094.2|12090.2|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|533
1759425000000|2025-10-02 17:10:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|233
1759425300000|2025-10-02 17:15:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|231
1759425600000|2025-10-02 17:20:00|||||||||165
1759425900000|2025-10-02 17:25:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|225
1759426200000|2025-10-02 17:30:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|846
1759426500000|2025-10-02 17:35:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|150
1759426800000|2025-10-02 17:40:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|370
1759427100000|2025-10-02 17:45:00|12092.6|12088.6|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|959
1759427400000|2025-10-02 17:50:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|148
1759427700000|2025-10-02 17:55:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|951
1759428000000|2025-10-02 18:00:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|1016
1759428300000|2025-10-02 18:05:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|463
1759428600000|2025-10-02 18:10:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|182
1759428900000|2025-10-02 18:15:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|622
1759429200000|2025-10-02 18:20:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|157
1759429500000|2025-10-02 18:25:00|||||||||315
1759429800000|2025-10-02 18:30:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|1012
1759430100000|2025-10-02 18:35:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|1707
1759430400000|2025-10-02 18:40:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|372
1759430700000|2025-10-02 18:45:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|138
1759431000000|2025-10-02 18:50:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|420
1759431300000|2025-10-02 18:55:00|12084.8|12080.8|12075.4|12071.4|12084.8|12080.8|12075.4|12071.4|2902
1759431600000|2025-10-02 19:00:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|1243
1759431900000|2025-10-02 19:05:00|12075.4|12071.4|12087.9|12083.9|12087.9|12083.9|12075.4|12071.4|1231
1759432200000|2025-10-02 19:10:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|195
1759432500000|2025-10-02 19:15:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|333
1759432800000|2025-10-02 19:20:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|435
1759433100000|2025-10-02 19:25:00|||||||||179
1759433400000|2025-10-02 19:30:00|||||||||807
1759433700000|2025-10-02 19:35:00|12080.1|12076.1|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|777
1759434000000|2025-10-02 19:40:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|191
1759434300000|2025-10-02 19:45:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|487
1759434600000|2025-10-02 19:50:00|||||||||501
1759434900000|2025-10-02 19:55:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|2447
1759435200000|2025-10-02 20:00:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|2424
1759435500000|2025-10-02 20:05:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|926
1759435800000|2025-10-02 20:10:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|182
1759436100000|2025-10-02 20:15:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|1391
1759436400000|2025-10-02 20:20:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|628
1759436700000|2025-10-02 20:25:00|||||||||244
1759437000000|2025-10-02 20:30:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|396
1759437300000|2025-10-02 20:35:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|264
1759437600000|2025-10-02 20:40:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|469
1759437900000|2025-10-02 20:45:00|||||||||177
1759438200000|2025-10-02 20:50:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12084.8|12080.8|970
1759438500000|2025-10-02 20:55:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|633
1759442400000|2025-10-02 22:00:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|94
1759442700000|2025-10-02 22:05:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|100
1759443000000|2025-10-02 22:10:00|||||||||5
1759443600000|2025-10-02 22:20:00|||||||||1
1759444200000|2025-10-02 22:30:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|22
1759444500000|2025-10-02 22:35:00|||||||||1
1759445400000|2025-10-02 22:50:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|135
1759445700000|2025-10-02 22:55:00|||||||||4
1759446300000|2025-10-02 23:05:00|||||||||10
1759446600000|2025-10-02 23:10:00|||||||||5
1759446900000|2025-10-02 23:15:00|12080.1|12076.1|12081.7|12077.7|12081.7|12077.7|12080.1|12076.1|35
1759447800000|2025-10-02 23:30:00|||||||||22
1759448400000|2025-10-02 23:40:00|||||||||4
1759448700000|2025-10-02 23:45:00|||||||||12
1759449000000|2025-10-02 23:50:00|||||||||1
1759449300000|2025-10-02 23:55:00|||||||||123
1759449600000|2025-10-03 00:00:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|38
1759450200000|2025-10-03 00:10:00|||||||||19
1759450500000|2025-10-03 00:15:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|25
1759450800000|2025-10-03 00:20:00|||||||||30
1759451100000|2025-10-03 00:25:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|283
1759451400000|2025-10-03 00:30:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|32
1759452000000|2025-10-03 00:40:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|148
1759452300000|2025-10-03 00:45:00|||||||||82
1759452600000|2025-10-03 00:50:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|55
1759452900000|2025-10-03 00:55:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|26
1759453200000|2025-10-03 01:00:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|61
1759453500000|2025-10-03 01:05:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|114
1759453800000|2025-10-03 01:10:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|41
1759454400000|2025-10-03 01:20:00|||||||||24
1759454700000|2025-10-03 01:25:00|||||||||7
1759455000000|2025-10-03 01:30:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|156
1759455300000|2025-10-03 01:35:00|||||||||6
1759455600000|2025-10-03 01:40:00|||||||||6
1759455900000|2025-10-03 01:45:00|||||||||3
1759456200000|2025-10-03 01:50:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|108
1759456500000|2025-10-03 01:55:00|||||||||2
1759456800000|2025-10-03 02:00:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|33
1759457100000|2025-10-03 02:05:00|12069.2|12065.2|12069.2|12065.2|12070.8|12066.8|12069.2|12065.2|140
1759457400000|2025-10-03 02:10:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|157
1759457700000|2025-10-03 02:15:00|||||||||19
1759458000000|2025-10-03 02:20:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|28
1759458600000|2025-10-03 02:30:00|||||||||17
1759458900000|2025-10-03 02:35:00|12064.5|12060.5|12066.1|12062.1|12066.1|12062.1|12064.5|12060.5|180
1759459200000|2025-10-03 02:40:00|||||||||7
1759459500000|2025-10-03 02:45:00|||||||||4
1759459800000|2025-10-03 02:50:00|||||||||114
1759460100000|2025-10-03 02:55:00|||||||||41
1759460400000|2025-10-03 03:00:00|||||||||57
1759460700000|2025-10-03 03:05:00|||||||||153
1759461300000|2025-10-03 03:15:00|||||||||1
1759461600000|2025-10-03 03:20:00|||||||||191
1759461900000|2025-10-03 03:25:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|67
1759462200000|2025-10-03 03:30:00|||||||||67
1759462500000|2025-10-03 03:35:00|||||||||223
1759462800000|2025-10-03 03:40:00|||||||||8
1759463100000|2025-10-03 03:45:00|||||||||1
1759463400000|2025-10-03 03:50:00|||||||||5
1759463700000|2025-10-03 03:55:00|||||||||6
1759464300000|2025-10-03 04:05:00|||||||||4
1759464600000|2025-10-03 04:10:00|||||||||1
1759464900000|2025-10-03 04:15:00|||||||||2
1759465200000|2025-10-03 04:20:00|||||||||2
1759465500000|2025-10-03 04:25:00|||||||||10
1759465800000|2025-10-03 04:30:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|6
1759466100000|2025-10-03 04:35:00|||||||||1
1759466400000|2025-10-03 04:40:00|||||||||8
1759466700000|2025-10-03 04:45:00|||||||||3
1759467000000|2025-10-03 04:50:00|||||||||1
1759467300000|2025-10-03 04:55:00|||||||||2
1759467600000|2025-10-03 05:00:00|||||||||9
1759467900000|2025-10-03 05:05:00|||||||||161
1759468200000|2025-10-03 05:10:00|||||||||19
1759468500000|2025-10-03 05:15:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|235
1759468800000|2025-10-03 05:20:00|||||||||20
1759469100000|2025-10-03 05:25:00|12064.5|12060.5|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|46
1759469400000|2025-10-03 05:30:00|||||||||2
1759469700000|2025-10-03 05:35:00|||||||||2
1759470300000|2025-10-03 05:45:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|315
1759470600000|2025-10-03 05:50:00|||||||||4
1759470900000|2025-10-03 05:55:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|135
1759471200000|2025-10-03 06:00:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|189
1759471500000|2025-10-03 06:05:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|147
1759471800000|2025-10-03 06:10:00|12064.5|12060.5|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|118
1759472100000|2025-10-03 06:15:00|||||||||72
1759472400000|2025-10-03 06:20:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|83
1759472700000|2025-10-03 06:25:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|66
1759473000000|2025-10-03 06:30:00|12061.4|12057.4|12069.2|12065.2|12069.2|12065.2|12059.8|12055.8|191
1759473300000|2025-10-03 06:35:00|||||||||71
1759473600000|2025-10-03 06:40:00|12072.3|12068.3|12062.9|12058.9|12072.3|12068.3|12062.9|12058.9|195
1759473900000|2025-10-03 06:45:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|102
1759474200000|2025-10-03 06:50:00|12064.5|12060.5|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|143
1759474500000|2025-10-03 06:55:00|||||||||140
1759474800000|2025-10-03 07:00:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|199
1759475100000|2025-10-03 07:05:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|208
1759475400000|2025-10-03 07:10:00|12064.5|12060.5|12062.9|12058.9|12066.1|12062.1|12061.4|12057.4|128
1759475700000|2025-10-03 07:15:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|203
1759476000000|2025-10-03 07:20:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|197
1759476300000|2025-10-03 07:25:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|207
1759476600000|2025-10-03 07:30:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|111
1759476900000|2025-10-03 07:35:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|233
1759477200000|2025-10-03 07:40:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|115
1759477500000|2025-10-03 07:45:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|80
1759477800000|2025-10-03 07:50:00|||||||||24
1759478100000|2025-10-03 07:55:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|282
1759478400000|2025-10-03 08:00:00|12064.5|12060.5|12075.4|12071.4|12075.4|12071.4|12062.9|12058.9|219
1759478700000|2025-10-03 08:05:00|12078.6|12074.6|12069.2|12065.2|12078.6|12074.6|12069.2|12065.2|286
1759479000000|2025-10-03 08:10:00|12066.1|12062.1|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|60
1759479300000|2025-10-03 08:15:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12064.5|12060.5|117
1759479600000|2025-10-03 08:20:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|275
1759479900000|2025-10-03 08:25:00|||||||||17
1759480200000|2025-10-03 08:30:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|72
1759480500000|2025-10-03 08:35:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|223
1759480800000|2025-10-03 08:40:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|133
1759481100000|2025-10-03 08:45:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|71
1759481400000|2025-10-03 08:50:00|12064.5|12060.5|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|82
1759481700000|2025-10-03 08:55:00|12067.6|12063.6|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|138
1759482000000|2025-10-03 09:00:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|106
1759482300000|2025-10-03 09:05:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|127
1759482600000|2025-10-03 09:10:00|12073.9|12069.9|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|390
1759482900000|2025-10-03 09:15:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|18
1759483200000|2025-10-03 09:20:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|149
1759483500000|2025-10-03 09:25:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|33
1759483800000|2025-10-03 09:30:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|264
1759484100000|2025-10-03 09:35:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|439
1759484400000|2025-10-03 09:40:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|58
1759484700000|2025-10-03 09:45:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|232
1759485000000|2025-10-03 09:50:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|181
1759485300000|2025-10-03 09:55:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|302
1759485600000|2025-10-03 10:00:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|487
1759485900000|2025-10-03 10:05:00|12091.1|12087.1|12087.9|12083.9|12094.2|12090.2|12084.8|12080.8|565
1759486200000|2025-10-03 10:10:00|12086.4|12082.4|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|176
1759486500000|2025-10-03 10:15:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|332
1759486800000|2025-10-03 10:20:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|343
1759487100000|2025-10-03 10:25:00|12092.6|12088.6|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|177
1759487400000|2025-10-03 10:30:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|208
1759487700000|2025-10-03 10:35:00|12092.6|12088.6|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|286
1759488000000|2025-10-03 10:40:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|148
1759488300000|2025-10-03 10:45:00|||||||||34
1759488600000|2025-10-03 10:50:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|104
1759488900000|2025-10-03 10:55:00|||||||||18
1759489200000|2025-10-03 11:00:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|74
1759489500000|2025-10-03 11:05:00|||||||||210
1759489800000|2025-10-03 11:10:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|179
1759490100000|2025-10-03 11:15:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|291
1759490400000|2025-10-03 11:20:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|272
1759490700000|2025-10-03 11:25:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|170
1759491000000|2025-10-03 11:30:00|12097.3|12093.3|12106.7|12102.7|12109.8|12105.8|12094.2|12090.2|1136
1759491300000|2025-10-03 11:35:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|627
1759491600000|2025-10-03 11:40:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|333
1759491900000|2025-10-03 11:45:00|||||||||274
1759492200000|2025-10-03 11:50:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|662
1759492500000|2025-10-03 11:55:00|12116.1|12112.1|12109.8|12105.8|12119.2|12115.2|12109.8|12105.8|516
1759492800000|2025-10-03 12:00:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|675
1759493100000|2025-10-03 12:05:00|12106.7|12102.7|12112.9|12108.9|12112.9|12108.9|12106.7|12102.7|354
1759493400000|2025-10-03 12:10:00|12109.8|12105.8|12112.9|12108.9|12112.9|12108.9|12106.7|12102.7|852
1759493700000|2025-10-03 12:15:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|1417
1759494000000|2025-10-03 12:20:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12109.8|12105.8|532
1759494300000|2025-10-03 12:25:00|12112.9|12108.9|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|662
1759494600000|2025-10-03 12:30:00|12111.4|12107.4|12103.6|12099.6|12112.9|12108.9|12103.6|12099.6|736
1759494900000|2025-10-03 12:35:00|12102|12098|12106.7|12102.7|12106.7|12102.7|12094.2|12090.2|1028
1759495200000|2025-10-03 12:40:00|12109.8|12105.8|12100.4|12096.4|12109.8|12105.8|12097.3|12093.3|621
1759495500000|2025-10-03 12:45:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12095.8|12091.8|389
1759495800000|2025-10-03 12:50:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|521
1759496100000|2025-10-03 12:55:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|468
1759496400000|2025-10-03 13:00:00|12094.2|12090.2|12072.3|12068.3|12094.2|12090.2|12072.3|12068.3|1337
1759496700000|2025-10-03 13:05:00|12069.2|12065.2|12078.6|12074.6|12081.7|12077.7|12069.2|12065.2|1071
1759497000000|2025-10-03 13:10:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|1415
1759497300000|2025-10-03 13:15:00|12084.8|12080.8|12075.4|12071.4|12084.8|12080.8|12072.3|12068.3|793
1759497600000|2025-10-03 13:20:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|1059
1759497900000|2025-10-03 13:25:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|572
1759498200000|2025-10-03 13:30:00|12081.7|12077.7|12075.4|12071.4|12084.8|12080.8|12075.4|12071.4|1126
1759498500000|2025-10-03 13:35:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|752
1759498800000|2025-10-03 13:40:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|1001
1759499100000|2025-10-03 13:45:00|12084.8|12080.8|12069.2|12065.2|12084.8|12080.8|12069.2|12065.2|1168
1759499400000|2025-10-03 13:50:00|12066.1|12062.1|12078.6|12074.6|12078.6|12074.6|12066.1|12062.1|1575
1759499700000|2025-10-03 13:55:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|627
1759500000000|2025-10-03 14:00:00|12098.9|12094.9|12073.9|12069.9|12098.9|12094.9|12059.8|12055.8|3390
1759500300000|2025-10-03 14:05:00|12075.4|12071.4|12056.7|12052.7|12078.6|12074.6|12047.3|12043.3|2324
1759500600000|2025-10-03 14:10:00|12055.1|12051.1|12053.6|12049.6|12062.9|12058.9|12053.6|12049.6|1131
1759500900000|2025-10-03 14:15:00|12050.4|12046.4|12062.9|12058.9|12062.9|12058.9|12050.4|12046.4|588
1759501200000|2025-10-03 14:20:00|12059.8|12055.8|12053.6|12049.6|12069.2|12065.2|12053.6|12049.6|1404
1759501500000|2025-10-03 14:25:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|989
1759501800000|2025-10-03 14:30:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12041.1|12037.1|922
1759502100000|2025-10-03 14:35:00|12047.3|12043.3|12053.6|12049.6|12059.8|12055.8|12047.3|12043.3|738
1759502400000|2025-10-03 14:40:00|12050.4|12046.4|12056.7|12052.7|12056.7|12052.7|12041.1|12037.1|1180
1759502700000|2025-10-03 14:45:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|674
1759503000000|2025-10-03 14:50:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|225
1759503300000|2025-10-03 14:55:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|525
1759503600000|2025-10-03 15:00:00|12062.9|12058.9|12050.4|12046.4|12062.9|12058.9|12050.4|12046.4|1405
1759503900000|2025-10-03 15:05:00|12053.6|12049.6|12053.6|12049.6|12059.8|12055.8|12050.4|12046.4|926
1759504200000|2025-10-03 15:10:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|842
1759504500000|2025-10-03 15:15:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|391
1759504800000|2025-10-03 15:20:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|930
1759505100000|2025-10-03 15:25:00|12067.6|12063.6|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|584
1759505400000|2025-10-03 15:30:00|12062.9|12058.9|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|503
1759505700000|2025-10-03 15:35:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|964
1759506000000|2025-10-03 15:40:00|12064.5|12060.5|12066.1|12062.1|12069.2|12065.2|12064.5|12060.5|632
1759506300000|2025-10-03 15:45:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|412
1759506600000|2025-10-03 15:50:00|12067.6|12063.6|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|835
1759506900000|2025-10-03 15:55:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|750
1759507200000|2025-10-03 16:00:00|12062.9|12058.9|12053.6|12049.6|12062.9|12058.9|12050.4|12046.4|2256
1759507500000|2025-10-03 16:05:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|2423
1759507800000|2025-10-03 16:10:00|12052|12048|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|831
1759508100000|2025-10-03 16:15:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|472
1759508400000|2025-10-03 16:20:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|468
1759508700000|2025-10-03 16:25:00|12047.3|12043.3|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|359
1759509000000|2025-10-03 16:30:00|12052|12048|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|370
1759509300000|2025-10-03 16:35:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|396
1759509600000|2025-10-03 16:40:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|252
1759509900000|2025-10-03 16:45:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|474
1759510200000|2025-10-03 16:50:00|||||||||39
1759510500000|2025-10-03 16:55:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|100
1759510800000|2025-10-03 17:00:00|12050.4|12046.4|12059.8|12055.8|12059.8|12055.8|12050.4|12046.4|1121
1759511100000|2025-10-03 17:05:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|1322
1759511400000|2025-10-03 17:10:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|483
1759511700000|2025-10-03 17:15:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|159
1759512000000|2025-10-03 17:20:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|742
1759512300000|2025-10-03 17:25:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|106
1759512600000|2025-10-03 17:30:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|352
1759512900000|2025-10-03 17:35:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|526
1759513200000|2025-10-03 17:40:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|1597
1759513500000|2025-10-03 17:45:00|12062.9|12058.9|12056.7|12052.7|12066.1|12062.1|12056.7|12052.7|708
1759513800000|2025-10-03 17:50:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|651
1759514100000|2025-10-03 17:55:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|97
1759514400000|2025-10-03 18:00:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|329
1759514700000|2025-10-03 18:05:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|120
1759515000000|2025-10-03 18:10:00|||||||||18
1759515300000|2025-10-03 18:15:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|451
1759515600000|2025-10-03 18:20:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|368
1759515900000|2025-10-03 18:25:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|520
1759516200000|2025-10-03 18:30:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|1101
1759516500000|2025-10-03 18:35:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|412
1759516800000|2025-10-03 18:40:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|408
1759517100000|2025-10-03 18:45:00|||||||||405
1759517400000|2025-10-03 18:50:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|1301
1759517700000|2025-10-03 18:55:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|2365
1759518000000|2025-10-03 19:00:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|2474
1759518300000|2025-10-03 19:05:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|1260
1759518600000|2025-10-03 19:10:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|909
1759518900000|2025-10-03 19:15:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|363
1759519200000|2025-10-03 19:20:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|749
1759519500000|2025-10-03 19:25:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|881
1759519800000|2025-10-03 19:30:00|||||||||326
1759520100000|2025-10-03 19:35:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|567
1759520400000|2025-10-03 19:40:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|426
1759520700000|2025-10-03 19:45:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|583
1759521000000|2025-10-03 19:50:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|829
1759521300000|2025-10-03 19:55:00|12037.9|12033.9|12044.2|12040.2|12047.3|12043.3|12037.9|12033.9|3094
1759521600000|2025-10-03 20:00:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|1807
1759521900000|2025-10-03 20:05:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|354
1759522200000|2025-10-03 20:10:00|||||||||278
1759522500000|2025-10-03 20:15:00|||||||||277
1759522800000|2025-10-03 20:20:00|||||||||73
1759523100000|2025-10-03 20:25:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|736
1759523400000|2025-10-03 20:30:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|580
1759523700000|2025-10-03 20:35:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|815
1759524000000|2025-10-03 20:40:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|458
1759524300000|2025-10-03 20:45:00|||||||||88
1759524600000|2025-10-03 20:50:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|354
1759524900000|2025-10-03 20:55:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|294
1759701600000|2025-10-05 22:00:00|12012.9|12008.9|11970.8|11966.8|12012.9|12008.9|11966.1|11962.1|1780
1759701900000|2025-10-05 22:05:00|11972.3|11968.3|11978.6|11974.6|11991.1|11987.1|11972.3|11968.3|1035
1759702200000|2025-10-05 22:10:00|11981.7|11977.7|11981.7|11977.7|11994.2|11990.2|11981.7|11977.7|944
1759702500000|2025-10-05 22:15:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|90
1759702800000|2025-10-05 22:20:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|128
1759703100000|2025-10-05 22:25:00|11984.8|11980.8|11991.1|11987.1|11991.1|11987.1|11981.7|11977.7|315
1759703400000|2025-10-05 22:30:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|434
1759703700000|2025-10-05 22:35:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|241
1759704000000|2025-10-05 22:40:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|97
1759704300000|2025-10-05 22:45:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|179
1759704600000|2025-10-05 22:50:00|||||||||5
1759704900000|2025-10-05 22:55:00|||||||||32
1759705200000|2025-10-05 23:00:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|68
1759705500000|2025-10-05 23:05:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|51
1759705800000|2025-10-05 23:10:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|238
1759706100000|2025-10-05 23:15:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|212
1759706400000|2025-10-05 23:20:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|213
1759706700000|2025-10-05 23:25:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|188
1759707000000|2025-10-05 23:30:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11961.4|11957.4|674
1759707300000|2025-10-05 23:35:00|11970.8|11966.8|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|116
1759707600000|2025-10-05 23:40:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|206
1759707900000|2025-10-05 23:45:00|11978.6|11974.6|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|664
1759708200000|2025-10-05 23:50:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|296
1759708500000|2025-10-05 23:55:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|100
1759708800000|2025-10-06 00:00:00|11969.2|11965.2|11981.7|11977.7|11981.7|11977.7|11969.2|11965.2|754
1759709100000|2025-10-06 00:05:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|449
1759709400000|2025-10-06 00:10:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|444
1759709700000|2025-10-06 00:15:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|261
1759710000000|2025-10-06 00:20:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|289
1759710300000|2025-10-06 00:25:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|347
1759710600000|2025-10-06 00:30:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|211
1759710900000|2025-10-06 00:35:00|11969.2|11965.2|11978.6|11974.6|11978.6|11974.6|11969.2|11965.2|139
1759711200000|2025-10-06 00:40:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|200
1759711500000|2025-10-06 00:45:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|200
1759711800000|2025-10-06 00:50:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|54
1759712100000|2025-10-06 00:55:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|232
1759712400000|2025-10-06 01:00:00|11984.8|11980.8|11991.1|11987.1|11994.2|11990.2|11984.8|11980.8|256
1759712700000|2025-10-06 01:05:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|159
1759713000000|2025-10-06 01:10:00|||||||||39
1759713300000|2025-10-06 01:15:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|200
1759713600000|2025-10-06 01:20:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|30
1759713900000|2025-10-06 01:25:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|121
1759714200000|2025-10-06 01:30:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|96
1759714500000|2025-10-06 01:35:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|122
1759714800000|2025-10-06 01:40:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|101
1759715100000|2025-10-06 01:45:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|67
1759715400000|2025-10-06 01:50:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|70
1759715700000|2025-10-06 01:55:00|||||||||4
1759716000000|2025-10-06 02:00:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|73
1759716300000|2025-10-06 02:05:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|92
1759716600000|2025-10-06 02:10:00|||||||||20
1759716900000|2025-10-06 02:15:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|18
1759717200000|2025-10-06 02:20:00|||||||||20
1759717500000|2025-10-06 02:25:00|||||||||1
1759717800000|2025-10-06 02:30:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|123
1759718400000|2025-10-06 02:40:00|||||||||2
1759718700000|2025-10-06 02:45:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|53
1759719000000|2025-10-06 02:50:00|||||||||1
1759719300000|2025-10-06 02:55:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|63
1759719600000|2025-10-06 03:00:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|22
1759719900000|2025-10-06 03:05:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|115
1759720200000|2025-10-06 03:10:00|||||||||316
1759720500000|2025-10-06 03:15:00|||||||||4
1759720800000|2025-10-06 03:20:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|58
1759721400000|2025-10-06 03:30:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|74
1759721700000|2025-10-06 03:35:00|||||||||50
1759722000000|2025-10-06 03:40:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|32
1759722300000|2025-10-06 03:45:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|183
1759722600000|2025-10-06 03:50:00|||||||||9
1759722900000|2025-10-06 03:55:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|221
1759723200000|2025-10-06 04:00:00|||||||||64
1759723500000|2025-10-06 04:05:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|130
1759723800000|2025-10-06 04:10:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|69
1759724100000|2025-10-06 04:15:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|72
1759724400000|2025-10-06 04:20:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|52
1759724700000|2025-10-06 04:25:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|128
1759725000000|2025-10-06 04:30:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|47
1759725300000|2025-10-06 04:35:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|104
1759725600000|2025-10-06 04:40:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|91
1759725900000|2025-10-06 04:45:00|||||||||166
1759726500000|2025-10-06 04:55:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|105
1759726800000|2025-10-06 05:00:00|||||||||53
1759727100000|2025-10-06 05:05:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11964.5|11960.5|507
1759727400000|2025-10-06 05:10:00|||||||||5
1759727700000|2025-10-06 05:15:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|117
1759728000000|2025-10-06 05:20:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|128
1759728300000|2025-10-06 05:25:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|164
1759728600000|2025-10-06 05:30:00|||||||||84
1759728900000|2025-10-06 05:35:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|275
1759729200000|2025-10-06 05:40:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|341
1759729500000|2025-10-06 05:45:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|91
1759729800000|2025-10-06 05:50:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|191
1759730100000|2025-10-06 05:55:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|120
1759730400000|2025-10-06 06:00:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|507
1759730700000|2025-10-06 06:05:00|11969.2|11965.2|11970.8|11966.8|11972.3|11968.3|11966.1|11962.1|582
1759731000000|2025-10-06 06:10:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|931
1759731300000|2025-10-06 06:15:00|11972.3|11968.3|11978.6|11974.6|11981.7|11977.7|11972.3|11968.3|487
1759731600000|2025-10-06 06:20:00|11977|11973|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|52
1759731900000|2025-10-06 06:25:00|11981.7|11977.7|11972.3|11968.3|11981.7|11977.7|11972.3|11968.3|280
1759732200000|2025-10-06 06:30:00|11970.8|11966.8|11978.6|11974.6|11978.6|11974.6|11969.2|11965.2|376
1759732500000|2025-10-06 06:35:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|139
1759732800000|2025-10-06 06:40:00|11977|11973|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|116
1759733100000|2025-10-06 06:45:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|229
1759733400000|2025-10-06 06:50:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|167
1759733700000|2025-10-06 06:55:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|339
1759734000000|2025-10-06 07:00:00|11969.2|11965.2|11959.8|11955.8|11975.4|11971.4|11950.4|11946.4|1510
1759734300000|2025-10-06 07:05:00|11956.7|11952.7|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|642
1759734600000|2025-10-06 07:10:00|11955.1|11951.1|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|608
1759734900000|2025-10-06 07:15:00|11952|11948|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|499
1759735200000|2025-10-06 07:20:00|11952|11948|11941.1|11937.1|11953.6|11949.6|11937.9|11933.9|397
1759735500000|2025-10-06 07:25:00|11942.6|11938.6|11947.3|11943.3|11950.4|11946.4|11942.6|11938.6|893
1759735800000|2025-10-06 07:30:00|11945.8|11941.8|11948.9|11944.9|11950.4|11946.4|11944.2|11940.2|413
1759736100000|2025-10-06 07:35:00|11947.3|11943.3|11937.9|11933.9|11948.9|11944.9|11937.9|11933.9|808
1759736400000|2025-10-06 07:40:00|11941.1|11937.1|11956.7|11952.7|11959.8|11955.8|11937.9|11933.9|1865
1759736700000|2025-10-06 07:45:00|11953.6|11949.6|11950.4|11946.4|11956.7|11952.7|11947.3|11943.3|328
1759737000000|2025-10-06 07:50:00|11953.6|11949.6|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|641
1759737300000|2025-10-06 07:55:00|11958.3|11954.3|11972.3|11968.3|11975.4|11971.4|11958.3|11954.3|869
1759737600000|2025-10-06 08:00:00|11975.4|11971.4|11975.4|11971.4|11984.8|11980.8|11969.2|11965.2|869
1759737900000|2025-10-06 08:05:00|11972.3|11968.3|11984.8|11980.8|11987.9|11983.9|11972.3|11968.3|589
1759738200000|2025-10-06 08:10:00|11981.7|11977.7|11987.9|11983.9|11991.1|11987.1|11981.7|11977.7|379
1759738500000|2025-10-06 08:15:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|273
1759738800000|2025-10-06 08:20:00|11991.1|11987.1|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|829
1759739100000|2025-10-06 08:25:00|11994.2|11990.2|11987.9|11983.9|11997.3|11993.3|11987.9|11983.9|373
1759739400000|2025-10-06 08:30:00|11991.1|11987.1|11978.6|11974.6|11991.1|11987.1|11978.6|11974.6|697
1759739700000|2025-10-06 08:35:00|11975.4|11971.4|11975.4|11971.4|11977|11973|11972.3|11968.3|298
1759740000000|2025-10-06 08:40:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|322
1759740300000|2025-10-06 08:45:00|11966.1|11962.1|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|233
1759740600000|2025-10-06 08:50:00|11961.4|11957.4|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|144
1759740900000|2025-10-06 08:55:00|11961.4|11957.4|11966.1|11962.1|11967.6|11963.6|11959.8|11955.8|181
1759741200000|2025-10-06 09:00:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|253
1759741500000|2025-10-06 09:05:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|200
1759741800000|2025-10-06 09:10:00|11959.8|11955.8|11962.9|11958.9|11964.5|11960.5|11959.8|11955.8|437
1759742100000|2025-10-06 09:15:00|11966.1|11962.1|11967.6|11963.6|11972.3|11968.3|11966.1|11962.1|523
1759742400000|2025-10-06 09:20:00|11966.1|11962.1|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|72
1759742700000|2025-10-06 09:25:00|11973.9|11969.9|11969.2|11965.2|11978.6|11974.6|11969.2|11965.2|172
1759743000000|2025-10-06 09:30:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|134
1759743300000|2025-10-06 09:35:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|315
1759743600000|2025-10-06 09:40:00|11961.4|11957.4|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|206
1759743900000|2025-10-06 09:45:00|11958.3|11954.3|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|61
1759744200000|2025-10-06 09:50:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|280
1759744500000|2025-10-06 09:55:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|128
1759744800000|2025-10-06 10:00:00|11953.6|11949.6|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|251
1759745100000|2025-10-06 10:05:00|11952|11948|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|299
1759745400000|2025-10-06 10:10:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|439
1759745700000|2025-10-06 10:15:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|468
1759746000000|2025-10-06 10:20:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|208
1759746300000|2025-10-06 10:25:00|11942.6|11938.6|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|150
1759746600000|2025-10-06 10:30:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|163
1759746900000|2025-10-06 10:35:00|11941.1|11937.1|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|451
1759747200000|2025-10-06 10:40:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|260
1759747500000|2025-10-06 10:45:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|198
1759747800000|2025-10-06 10:50:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|331
1759748100000|2025-10-06 10:55:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|371
1759748400000|2025-10-06 11:00:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|267
1759748700000|2025-10-06 11:05:00|11962.9|11958.9|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|217
1759749000000|2025-10-06 11:10:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|422
1759749300000|2025-10-06 11:15:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11950.4|11946.4|307
1759749600000|2025-10-06 11:20:00|11959.8|11955.8|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|769
1759749900000|2025-10-06 11:25:00|11969.2|11965.2|11959.8|11955.8|11972.3|11968.3|11959.8|11955.8|577
1759750200000|2025-10-06 11:30:00|11962.9|11958.9|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|475
1759750500000|2025-10-06 11:35:00|11967.6|11963.6|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|449
1759750800000|2025-10-06 11:40:00|11970.8|11966.8|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|515
1759751100000|2025-10-06 11:45:00|11972.3|11968.3|11972.3|11968.3|11981.7|11977.7|11969.2|11965.2|528
1759751400000|2025-10-06 11:50:00|11970.8|11966.8|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|541
1759751700000|2025-10-06 11:55:00|11969.2|11965.2|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|226
1759752000000|2025-10-06 12:00:00|11966.1|11962.1|11962.9|11958.9|11978.6|11974.6|11959.8|11955.8|1387
1759752300000|2025-10-06 12:05:00|11961.4|11957.4|11964.5|11960.5|11969.2|11965.2|11956.7|11952.7|1586
1759752600000|2025-10-06 12:10:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|820
1759752900000|2025-10-06 12:15:00|11959.8|11955.8|11959.8|11955.8|11961.4|11957.4|11956.7|11952.7|452
1759753200000|2025-10-06 12:20:00|11962.9|11958.9|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|745
1759753500000|2025-10-06 12:25:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|1170
1759753800000|2025-10-06 12:30:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|351
1759754100000|2025-10-06 12:35:00|11962.9|11958.9|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|723
1759754400000|2025-10-06 12:40:00|11953.6|11949.6|11950.4|11946.4|11959.8|11955.8|11950.4|11946.4|392
1759754700000|2025-10-06 12:45:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|916
1759755000000|2025-10-06 12:50:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11952|11948|542
1759755300000|2025-10-06 12:55:00|11953.6|11949.6|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|770
1759755600000|2025-10-06 13:00:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|715
1759755900000|2025-10-06 13:05:00|11962.9|11958.9|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|1167
1759756200000|2025-10-06 13:10:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|601
1759756500000|2025-10-06 13:15:00|11969.2|11965.2|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|829
1759756800000|2025-10-06 13:20:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|615
1759757100000|2025-10-06 13:25:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|560
1759757400000|2025-10-06 13:30:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|457
1759757700000|2025-10-06 13:35:00|11962.9|11958.9|11984.8|11980.8|11984.8|11980.8|11962.9|11958.9|1046
1759758000000|2025-10-06 13:40:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|1123
1759758300000|2025-10-06 13:45:00|11984.8|11980.8|11984.8|11980.8|11994.2|11990.2|11984.8|11980.8|1365
1759758600000|2025-10-06 13:50:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|766
1759758900000|2025-10-06 13:55:00|11994.2|11990.2|11987.9|11983.9|11997.3|11993.3|11984.8|11980.8|637
1759759200000|2025-10-06 14:00:00|11984.8|11980.8|12000.4|11996.4|12009.8|12005.8|11981.7|11977.7|1906
1759759500000|2025-10-06 14:05:00|12003.6|11999.6|12019.2|12015.2|12022.3|12018.3|12000.4|11996.4|1060
1759759800000|2025-10-06 14:10:00|12020.8|12016.8|12003.6|11999.6|12022.3|12018.3|12003.6|11999.6|1152
1759760100000|2025-10-06 14:15:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|937
1759760400000|2025-10-06 14:20:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|706
1759760700000|2025-10-06 14:25:00|12006.7|12002.7|12000.4|11996.4|12009.8|12005.8|12000.4|11996.4|559
1759761000000|2025-10-06 14:30:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11987.9|11983.9|1053
1759761300000|2025-10-06 14:35:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|472
1759761600000|2025-10-06 14:40:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|666
1759761900000|2025-10-06 14:45:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|732
1759762200000|2025-10-06 14:50:00|11997.3|11993.3|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|515
1759762500000|2025-10-06 14:55:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|752
1759762800000|2025-10-06 15:00:00|12006.7|12002.7|12000.4|11996.4|12006.7|12002.7|11997.3|11993.3|780
1759763100000|2025-10-06 15:05:00|12003.6|11999.6|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|747
1759763400000|2025-10-06 15:10:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|169
1759763700000|2025-10-06 15:15:00|12003.6|11999.6|11978.6|11974.6|12003.6|11999.6|11975.4|11971.4|1172
1759764000000|2025-10-06 15:20:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|854
1759764300000|2025-10-06 15:25:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11970.8|11966.8|594
1759764600000|2025-10-06 15:30:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|1192
1759764900000|2025-10-06 15:35:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|705
1759765200000|2025-10-06 15:40:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|720
1759765500000|2025-10-06 15:45:00|11967.6|11963.6|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|242
1759765800000|2025-10-06 15:50:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|384
1759766100000|2025-10-06 15:55:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|852
1759766400000|2025-10-06 16:00:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|1559
1759766700000|2025-10-06 16:05:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|831
1759767000000|2025-10-06 16:10:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|283
1759767300000|2025-10-06 16:15:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|278
1759767600000|2025-10-06 16:20:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|180
1759767900000|2025-10-06 16:25:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|665
1759768200000|2025-10-06 16:30:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11964.5|11960.5|364
1759768500000|2025-10-06 16:35:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|188
1759768800000|2025-10-06 16:40:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|482
1759769100000|2025-10-06 16:45:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|541
1759769400000|2025-10-06 16:50:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|287
1759769700000|2025-10-06 16:55:00|11959.8|11955.8|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|1324
1759770000000|2025-10-06 17:00:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|345
1759770300000|2025-10-06 17:05:00|||||||||162
1759770600000|2025-10-06 17:10:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|262
1759770900000|2025-10-06 17:15:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|525
1759771200000|2025-10-06 17:20:00|11959.8|11955.8|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|507
1759771500000|2025-10-06 17:25:00|||||||||31
1759771800000|2025-10-06 17:30:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|103
1759772100000|2025-10-06 17:35:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|230
1759772400000|2025-10-06 17:40:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|579
1759772700000|2025-10-06 17:45:00|||||||||39
1759773000000|2025-10-06 17:50:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|325
1759773300000|2025-10-06 17:55:00|||||||||790
1759773600000|2025-10-06 18:00:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|310
1759773900000|2025-10-06 18:05:00|||||||||86
1759774200000|2025-10-06 18:10:00|||||||||125
1759774500000|2025-10-06 18:15:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|920
1759774800000|2025-10-06 18:20:00|||||||||132
1759775100000|2025-10-06 18:25:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|312
1759775400000|2025-10-06 18:30:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|1008
1759775700000|2025-10-06 18:35:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|530
1759776000000|2025-10-06 18:40:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|631
1759776300000|2025-10-06 18:45:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|741
1759776600000|2025-10-06 18:50:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|337
1759776900000|2025-10-06 18:55:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|1898
1759777200000|2025-10-06 19:00:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|968
1759777500000|2025-10-06 19:05:00|||||||||149
1759777800000|2025-10-06 19:10:00|||||||||660
1759778100000|2025-10-06 19:15:00|||||||||282
1759778400000|2025-10-06 19:20:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|439
1759778700000|2025-10-06 19:25:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|226
1759779000000|2025-10-06 19:30:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|383
1759779300000|2025-10-06 19:35:00|11953.6|11949.6|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|1524
1759779600000|2025-10-06 19:40:00|||||||||402
1759779900000|2025-10-06 19:45:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|554
1759780200000|2025-10-06 19:50:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|1066
1759780500000|2025-10-06 19:55:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|2113
1759780800000|2025-10-06 20:00:00|11959.8|11955.8|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|943
1759781100000|2025-10-06 20:05:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|633
1759781400000|2025-10-06 20:10:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|735
1759781700000|2025-10-06 20:15:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|665
1759782000000|2025-10-06 20:20:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|292
1759782300000|2025-10-06 20:25:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|480
1759782600000|2025-10-06 20:30:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|161
1759782900000|2025-10-06 20:35:00|||||||||172
1759783200000|2025-10-06 20:40:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|1135
1759783500000|2025-10-06 20:45:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|402
1759783800000|2025-10-06 20:50:00|||||||||375
1759784100000|2025-10-06 20:55:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11969.2|11965.2|1501
1759788000000|2025-10-06 22:00:00|11977|11973|11972.3|11968.3|11977|11973|11969.2|11965.2|39
1759788300000|2025-10-06 22:05:00|||||||||6
1759788600000|2025-10-06 22:10:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|41
1759788900000|2025-10-06 22:15:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|25
1759789200000|2025-10-06 22:20:00|||||||||12
1759789500000|2025-10-06 22:25:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|105
1759790100000|2025-10-06 22:35:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|76
1759790400000|2025-10-06 22:40:00|||||||||1
1759791300000|2025-10-06 22:55:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|113
1759791600000|2025-10-06 23:00:00|11961.4|11957.4|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|34
1759791900000|2025-10-06 23:05:00|11961.4|11957.4|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|162
1759792200000|2025-10-06 23:10:00|||||||||8
1759792500000|2025-10-06 23:15:00|||||||||4
1759792800000|2025-10-06 23:20:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|203
1759793100000|2025-10-06 23:25:00|11956.7|11952.7|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|315
1759793400000|2025-10-06 23:30:00|11964.5|11960.5|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|143
1759794000000|2025-10-06 23:40:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11964.5|11960.5|207
1759794300000|2025-10-06 23:45:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|54
1759794600000|2025-10-06 23:50:00|||||||||50
1759794900000|2025-10-06 23:55:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|15
1759795200000|2025-10-07 00:00:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11
1759795500000|2025-10-07 00:05:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|20
1759796100000|2025-10-07 00:15:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|291
1759796400000|2025-10-07 00:20:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|17
1759796700000|2025-10-07 00:25:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|102
1759797000000|2025-10-07 00:30:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|155
1759797300000|2025-10-07 00:35:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|254
1759797600000|2025-10-07 00:40:00|||||||||15
1759797900000|2025-10-07 00:45:00|||||||||3
1759798200000|2025-10-07 00:50:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|74
1759798500000|2025-10-07 00:55:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|80
1759798800000|2025-10-07 01:00:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|80
1759799100000|2025-10-07 01:05:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|117
1759799400000|2025-10-07 01:10:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|17
1759799700000|2025-10-07 01:15:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|93
1759800000000|2025-10-07 01:20:00|||||||||14
1759800300000|2025-10-07 01:25:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|72
1759800600000|2025-10-07 01:30:00|||||||||17
1759800900000|2025-10-07 01:35:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|79
1759801200000|2025-10-07 01:40:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|225
1759801500000|2025-10-07 01:45:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|49
1759801800000|2025-10-07 01:50:00|||||||||15
1759802100000|2025-10-07 01:55:00|||||||||9
1759802400000|2025-10-07 02:00:00|||||||||119
1759802700000|2025-10-07 02:05:00|||||||||27
1759803000000|2025-10-07 02:10:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|33
1759803300000|2025-10-07 02:15:00|||||||||2
1759803600000|2025-10-07 02:20:00|||||||||21
1759803900000|2025-10-07 02:25:00|||||||||1
1759804200000|2025-10-07 02:30:00|||||||||21
1759804500000|2025-10-07 02:35:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|107
1759804800000|2025-10-07 02:40:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|78
1759805100000|2025-10-07 02:45:00|||||||||13
1759805400000|2025-10-07 02:50:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|17
1759805700000|2025-10-07 02:55:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|152
1759806000000|2025-10-07 03:00:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|129
1759806300000|2025-10-07 03:05:00|||||||||33
1759806600000|2025-10-07 03:10:00|||||||||22
1759807200000|2025-10-07 03:20:00|11964.5|11960.5|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|167
1759807500000|2025-10-07 03:25:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|162
1759807800000|2025-10-07 03:30:00|||||||||174
1759808100000|2025-10-07 03:35:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|562
1759808400000|2025-10-07 03:40:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11967.6|11963.6|214
1759808700000|2025-10-07 03:45:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|467
1759809000000|2025-10-07 03:50:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|144
1759809300000|2025-10-07 03:55:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|137
1759809600000|2025-10-07 04:00:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|111
1759809900000|2025-10-07 04:05:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|22
1759810200000|2025-10-07 04:10:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|183
1759810500000|2025-10-07 04:15:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|149
1759810800000|2025-10-07 04:20:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|212
1759811100000|2025-10-07 04:25:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|71
1759811400000|2025-10-07 04:30:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|28
1759811700000|2025-10-07 04:35:00|11984.8|11980.8|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|209
1759812000000|2025-10-07 04:40:00|||||||||37
1759812300000|2025-10-07 04:45:00|11989.5|11985.5|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|141
1759812600000|2025-10-07 04:50:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|364
1759812900000|2025-10-07 04:55:00|||||||||6
1759813200000|2025-10-07 05:00:00|||||||||204
1759813500000|2025-10-07 05:05:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|33
1759813800000|2025-10-07 05:10:00|||||||||2
1759814100000|2025-10-07 05:15:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|284
1759814400000|2025-10-07 05:20:00|||||||||67
1759814700000|2025-10-07 05:25:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|221
1759815000000|2025-10-07 05:30:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|365
1759815300000|2025-10-07 05:35:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|54
1759815600000|2025-10-07 05:40:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|59
1759816200000|2025-10-07 05:50:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|49
1759816500000|2025-10-07 05:55:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|585
1759816800000|2025-10-07 06:00:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|262
1759817100000|2025-10-07 06:05:00|11981.7|11977.7|11983.3|11979.3|11984.8|11980.8|11981.7|11977.7|91
1759817400000|2025-10-07 06:10:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|194
1759817700000|2025-10-07 06:15:00|11983.3|11979.3|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|180
1759818000000|2025-10-07 06:20:00|11983.3|11979.3|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|8
1759818300000|2025-10-07 06:25:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|175
1759818600000|2025-10-07 06:30:00|||||||||102
1759818900000|2025-10-07 06:35:00|11980.1|11976.1|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|472
1759819200000|2025-10-07 06:40:00|11973.9|11969.9|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|129
1759819500000|2025-10-07 06:45:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|92
1759819800000|2025-10-07 06:50:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|157
1759820100000|2025-10-07 06:55:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|80
1759820400000|2025-10-07 07:00:00|11969.2|11965.2|11959.8|11955.8|11969.2|11965.2|11956.7|11952.7|430
1759820700000|2025-10-07 07:05:00|11958.3|11954.3|11953.6|11949.6|11958.3|11954.3|11950.4|11946.4|337
1759821000000|2025-10-07 07:10:00|11952|11948|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|249
1759821300000|2025-10-07 07:15:00|11956.7|11952.7|11950.4|11946.4|11958.3|11954.3|11950.4|11946.4|514
1759821600000|2025-10-07 07:20:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|257
1759821900000|2025-10-07 07:25:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11950.4|11946.4|400
1759822200000|2025-10-07 07:30:00|11958.3|11954.3|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|264
1759822500000|2025-10-07 07:35:00|11955.1|11951.1|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|137
1759822800000|2025-10-07 07:40:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|87
1759823100000|2025-10-07 07:45:00|11955.1|11951.1|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|221
1759823400000|2025-10-07 07:50:00|11955.1|11951.1|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|150
1759823700000|2025-10-07 07:55:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|204
1759824000000|2025-10-07 08:00:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|290
1759824300000|2025-10-07 08:05:00|11948.9|11944.9|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|111
1759824600000|2025-10-07 08:10:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|256
1759824900000|2025-10-07 08:15:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|15
1759825200000|2025-10-07 08:20:00|11948.9|11944.9|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|114
1759825500000|2025-10-07 08:25:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|136
1759825800000|2025-10-07 08:30:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|134
1759826100000|2025-10-07 08:35:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|303
1759826400000|2025-10-07 08:40:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|281
1759826700000|2025-10-07 08:45:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|33
1759827000000|2025-10-07 08:50:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|151
1759827300000|2025-10-07 08:55:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|205
1759827600000|2025-10-07 09:00:00|11945.8|11941.8|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|210
1759827900000|2025-10-07 09:05:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|251
1759828200000|2025-10-07 09:10:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|75
1759828500000|2025-10-07 09:15:00|11948.9|11944.9|11947.3|11943.3|11948.9|11944.9|11947.3|11943.3|41
1759828800000|2025-10-07 09:20:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|73
1759829100000|2025-10-07 09:25:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|542
1759829400000|2025-10-07 09:30:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|114
1759829700000|2025-10-07 09:35:00|11955.1|11951.1|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|196
1759830000000|2025-10-07 09:40:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|243
1759830300000|2025-10-07 09:45:00|||||||||2
1759830600000|2025-10-07 09:50:00|||||||||58
1759830900000|2025-10-07 09:55:00|||||||||43
1759831200000|2025-10-07 10:00:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|60
1759831500000|2025-10-07 10:05:00|11955.1|11951.1|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|126
1759831800000|2025-10-07 10:10:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|63
1759832100000|2025-10-07 10:15:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|385
1759832400000|2025-10-07 10:20:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|87
1759832700000|2025-10-07 10:25:00|||||||||3
1759833000000|2025-10-07 10:30:00|11962.9|11958.9|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|320
1759833300000|2025-10-07 10:35:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|393
1759833600000|2025-10-07 10:40:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|58
1759833900000|2025-10-07 10:45:00|||||||||31
1759834200000|2025-10-07 10:50:00|||||||||58
1759834500000|2025-10-07 10:55:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|542
1759834800000|2025-10-07 11:00:00|11944.2|11940.2|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|674
1759835100000|2025-10-07 11:05:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|1059
1759835400000|2025-10-07 11:10:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|703
1759835700000|2025-10-07 11:15:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|281
1759836000000|2025-10-07 11:20:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|160
1759836300000|2025-10-07 11:25:00|11931.7|11927.7|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|263
1759836600000|2025-10-07 11:30:00|||||||||251
1759836900000|2025-10-07 11:35:00|||||||||242
1759837200000|2025-10-07 11:40:00|11937.9|11933.9|11933.3|11929.3|11941.1|11937.1|11931.7|11927.7|731
1759837500000|2025-10-07 11:45:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|121
1759837800000|2025-10-07 11:50:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|383
1759838100000|2025-10-07 11:55:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|427
1759838400000|2025-10-07 12:00:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|824
1759838700000|2025-10-07 12:05:00|11941.1|11937.1|11950.4|11946.4|11950.4|11946.4|11941.1|11937.1|548
1759839000000|2025-10-07 12:10:00|11953.6|11949.6|11947.3|11943.3|11953.6|11949.6|11944.2|11940.2|616
1759839300000|2025-10-07 12:15:00|11944.2|11940.2|11962.9|11958.9|11962.9|11958.9|11944.2|11940.2|637
1759839600000|2025-10-07 12:20:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|961
1759839900000|2025-10-07 12:25:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|700
1759840200000|2025-10-07 12:30:00|11956.7|11952.7|11950.4|11946.4|11959.8|11955.8|11947.3|11943.3|1715
1759840500000|2025-10-07 12:35:00|11953.6|11949.6|11953.6|11949.6|11959.8|11955.8|11950.4|11946.4|870
1759840800000|2025-10-07 12:40:00|11950.4|11946.4|11959.8|11955.8|11959.8|11955.8|11947.3|11943.3|615
1759841100000|2025-10-07 12:45:00|11958.3|11954.3|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|378
1759841400000|2025-10-07 12:50:00|11962.9|11958.9|11969.2|11965.2|11972.3|11968.3|11959.8|11955.8|892
1759841700000|2025-10-07 12:55:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|733
1759842000000|2025-10-07 13:00:00|11972.3|11968.3|11981.7|11977.7|11984.8|11980.8|11966.1|11962.1|1093
1759842300000|2025-10-07 13:05:00|11984.8|11980.8|11994.2|11990.2|11994.2|11990.2|11978.6|11974.6|1528
1759842600000|2025-10-07 13:10:00|11991.1|11987.1|11981.7|11977.7|11994.2|11990.2|11981.7|11977.7|773
1759842900000|2025-10-07 13:15:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|1231
1759843200000|2025-10-07 13:20:00|11987.9|11983.9|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|735
1759843500000|2025-10-07 13:25:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11986.4|11982.4|784
1759843800000|2025-10-07 13:30:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|851
1759844100000|2025-10-07 13:35:00|11992.6|11988.6|11981.7|11977.7|11994.2|11990.2|11978.6|11974.6|920
1759844400000|2025-10-07 13:40:00|11978.6|11974.6|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|540
1759844700000|2025-10-07 13:45:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|532
1759845000000|2025-10-07 13:50:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|599
1759845300000|2025-10-07 13:55:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|677
1759845600000|2025-10-07 14:00:00|11981.7|11977.7|11991.1|11987.1|11991.1|11987.1|11981.7|11977.7|1115
1759845900000|2025-10-07 14:05:00|11992.6|11988.6|11994.2|11990.2|11994.2|11990.2|11984.8|11980.8|898
1759846200000|2025-10-07 14:10:00|11997.3|11993.3|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|1202
1759846500000|2025-10-07 14:15:00|11997.3|11993.3|11997.3|11993.3|12003.6|11999.6|11994.2|11990.2|1503
1759846800000|2025-10-07 14:20:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|1472
1759847100000|2025-10-07 14:25:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|433
1759847400000|2025-10-07 14:30:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|908
1759847700000|2025-10-07 14:35:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|320
1759848000000|2025-10-07 14:40:00|11994.2|11990.2|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|396
1759848300000|2025-10-07 14:45:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|558
1759848600000|2025-10-07 14:50:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|658
1759848900000|2025-10-07 14:55:00|11994.2|11990.2|11991.1|11987.1|12000.4|11996.4|11991.1|11987.1|1668
1759849200000|2025-10-07 15:00:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|1309
1759849500000|2025-10-07 15:05:00|11991.1|11987.1|12009.8|12005.8|12009.8|12005.8|11987.9|11983.9|2403
1759849800000|2025-10-07 15:10:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|984
1759850100000|2025-10-07 15:15:00|12005.1|12001.1|12009.8|12005.8|12016.1|12012.1|12003.6|11999.6|1494
1759850400000|2025-10-07 15:20:00|12012.9|12008.9|12000.4|11996.4|12012.9|12008.9|11997.3|11993.3|1316
1759850700000|2025-10-07 15:25:00|12003.6|11999.6|12012.9|12008.9|12016.1|12012.1|12003.6|11999.6|1076
1759851000000|2025-10-07 15:30:00|12009.8|12005.8|12022.3|12018.3|12022.3|12018.3|12009.8|12005.8|1375
1759851300000|2025-10-07 15:35:00|12019.2|12015.2|12025.4|12021.4|12031.7|12027.7|12019.2|12015.2|1749
1759851600000|2025-10-07 15:40:00|12028.6|12024.6|12027|12023|12028.6|12024.6|12019.2|12015.2|1598
1759851900000|2025-10-07 15:45:00|12025.4|12021.4|12031.7|12027.7|12034.8|12030.8|12025.4|12021.4|1211
1759852200000|2025-10-07 15:50:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|525
1759852500000|2025-10-07 15:55:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|698
1759852800000|2025-10-07 16:00:00|12028.6|12024.6|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|1290
1759853100000|2025-10-07 16:05:00|12028.6|12024.6|12031.7|12027.7|12037.9|12033.9|12025.4|12021.4|1735
1759853400000|2025-10-07 16:10:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|517
1759853700000|2025-10-07 16:15:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|347
1759854000000|2025-10-07 16:20:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|293
1759854300000|2025-10-07 16:25:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|734
1759854600000|2025-10-07 16:30:00|12036.4|12032.4|12031.7|12027.7|12036.4|12032.4|12031.7|12027.7|883
1759854900000|2025-10-07 16:35:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|156
1759855200000|2025-10-07 16:40:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|438
1759855500000|2025-10-07 16:45:00|12031.7|12027.7|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|623
1759855800000|2025-10-07 16:50:00|12041.1|12037.1|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|873
1759856100000|2025-10-07 16:55:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|1074
1759856400000|2025-10-07 17:00:00|12033.3|12029.3|12044.2|12040.2|12050.4|12046.4|12031.7|12027.7|1216
1759856700000|2025-10-07 17:05:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|1230
1759857000000|2025-10-07 17:10:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|1011
1759857300000|2025-10-07 17:15:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|368
1759857600000|2025-10-07 17:20:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|389
1759857900000|2025-10-07 17:25:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|398
1759858200000|2025-10-07 17:30:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|730
1759858500000|2025-10-07 17:35:00|||||||||541
1759858800000|2025-10-07 17:40:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|183
1759859100000|2025-10-07 17:45:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|327
1759859400000|2025-10-07 17:50:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|502
1759859700000|2025-10-07 17:55:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|579
1759860000000|2025-10-07 18:00:00|12041.1|12037.1|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|905
1759860300000|2025-10-07 18:05:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|293
1759860600000|2025-10-07 18:10:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|625
1759860900000|2025-10-07 18:15:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|199
1759861200000|2025-10-07 18:20:00|||||||||123
1759861500000|2025-10-07 18:25:00|||||||||62
1759861800000|2025-10-07 18:30:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|841
1759862100000|2025-10-07 18:35:00|12031.7|12027.7|12025.4|12021.4|12034.8|12030.8|12025.4|12021.4|1721
1759862400000|2025-10-07 18:40:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|637
1759862700000|2025-10-07 18:45:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|961
1759863000000|2025-10-07 18:50:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|967
1759863300000|2025-10-07 18:55:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|4022
1759863600000|2025-10-07 19:00:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|522
1759863900000|2025-10-07 19:05:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|448
1759864200000|2025-10-07 19:10:00|12025.4|12021.4|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|1325
1759864500000|2025-10-07 19:15:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|628
1759864800000|2025-10-07 19:20:00|12012.9|12008.9|12022.3|12018.3|12022.3|12018.3|12012.9|12008.9|532
1759865100000|2025-10-07 19:25:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|471
1759865400000|2025-10-07 19:30:00|||||||||122
1759865700000|2025-10-07 19:35:00|||||||||138
1759866000000|2025-10-07 19:40:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|711
1759866300000|2025-10-07 19:45:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|426
1759866600000|2025-10-07 19:50:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|388
1759866900000|2025-10-07 19:55:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|2831
1759867200000|2025-10-07 20:00:00|12019.2|12015.2|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|2227
1759867500000|2025-10-07 20:05:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|611
1759867800000|2025-10-07 20:10:00|||||||||43
1759868100000|2025-10-07 20:15:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|992
1759868400000|2025-10-07 20:20:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|910
1759868700000|2025-10-07 20:25:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|109
1759869000000|2025-10-07 20:30:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|460
1759869300000|2025-10-07 20:35:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|780
1759869600000|2025-10-07 20:40:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|644
1759869900000|2025-10-07 20:45:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|916
1759870200000|2025-10-07 20:50:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|893
1759870500000|2025-10-07 20:55:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|338
1759874400000|2025-10-07 22:00:00|12023.9|12019.9|12016.1|12012.1|12023.9|12019.9|12012.9|12008.9|69
1759874700000|2025-10-07 22:05:00|||||||||36
1759875000000|2025-10-07 22:10:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|59
1759875300000|2025-10-07 22:15:00|12017.6|12013.6|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|24
1759875600000|2025-10-07 22:20:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|57
1759875900000|2025-10-07 22:25:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|54
1759876200000|2025-10-07 22:30:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|62
1759876500000|2025-10-07 22:35:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|20
1759876800000|2025-10-07 22:40:00|||||||||3
1759877100000|2025-10-07 22:45:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12014.5|12010.5|18
1759877400000|2025-10-07 22:50:00|||||||||4
1759878300000|2025-10-07 23:05:00|||||||||2
1759878600000|2025-10-07 23:10:00|||||||||28
1759879200000|2025-10-07 23:20:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12011.4|12007.4|221
1759879500000|2025-10-07 23:25:00|||||||||17
1759879800000|2025-10-07 23:30:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|56
1759880100000|2025-10-07 23:35:00|||||||||1
1759880700000|2025-10-07 23:45:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|17
1759881000000|2025-10-07 23:50:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|46
1759881300000|2025-10-07 23:55:00|||||||||17
1759881600000|2025-10-08 00:00:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|67
1759881900000|2025-10-08 00:05:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|68
1759882200000|2025-10-08 00:10:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|150
1759882500000|2025-10-08 00:15:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|117
1759882800000|2025-10-08 00:20:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|103
1759883100000|2025-10-08 00:25:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|189
1759883400000|2025-10-08 00:30:00|||||||||15
1759883700000|2025-10-08 00:35:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|18
1759884000000|2025-10-08 00:40:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|171
1759884300000|2025-10-08 00:45:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|66
1759884600000|2025-10-08 00:50:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|33
1759884900000|2025-10-08 00:55:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|128
1759885200000|2025-10-08 01:00:00|12009.8|12005.8|12003.6|11999.6|12012.9|12008.9|12003.6|11999.6|212
1759885500000|2025-10-08 01:05:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|101
1759885800000|2025-10-08 01:10:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|22
1759886100000|2025-10-08 01:15:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|36
1759886400000|2025-10-08 01:20:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|191
1759886700000|2025-10-08 01:25:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|114
1759887300000|2025-10-08 01:35:00|||||||||4
1759887600000|2025-10-08 01:40:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|20
1759887900000|2025-10-08 01:45:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|56
1759888200000|2025-10-08 01:50:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|83
1759889100000|2025-10-08 02:05:00|||||||||99
1759889400000|2025-10-08 02:10:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|84
1759889700000|2025-10-08 02:15:00|||||||||7
1759890000000|2025-10-08 02:20:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|133
1759890600000|2025-10-08 02:30:00|||||||||2
1759891200000|2025-10-08 02:40:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|29
1759891800000|2025-10-08 02:50:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|134
1759892100000|2025-10-08 02:55:00|||||||||6
1759892400000|2025-10-08 03:00:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|403
1759892700000|2025-10-08 03:05:00|||||||||14
1759893000000|2025-10-08 03:10:00|||||||||8
1759893300000|2025-10-08 03:15:00|||||||||1
1759893600000|2025-10-08 03:20:00|||||||||5
1759893900000|2025-10-08 03:25:00|||||||||36
1759894500000|2025-10-08 03:35:00|||||||||5
1759894800000|2025-10-08 03:40:00|||||||||25
1759895100000|2025-10-08 03:45:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|183
1759895400000|2025-10-08 03:50:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|66
1759895700000|2025-10-08 03:55:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|49
1759896000000|2025-10-08 04:00:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|79
1759896300000|2025-10-08 04:05:00|||||||||39
1759896600000|2025-10-08 04:10:00|||||||||27
1759896900000|2025-10-08 04:15:00|||||||||4
1759897500000|2025-10-08 04:25:00|||||||||28
1759897800000|2025-10-08 04:30:00|||||||||1
1759898100000|2025-10-08 04:35:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|160
1759898400000|2025-10-08 04:40:00|||||||||5
1759898700000|2025-10-08 04:45:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|151
1759899000000|2025-10-08 04:50:00|||||||||22
1759899300000|2025-10-08 04:55:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|63
1759899600000|2025-10-08 05:00:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|91
1759899900000|2025-10-08 05:05:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|153
1759900200000|2025-10-08 05:10:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|96
1759900500000|2025-10-08 05:15:00|||||||||25
1759900800000|2025-10-08 05:20:00|||||||||80
1759901100000|2025-10-08 05:25:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|54
1759901400000|2025-10-08 05:30:00|||||||||18
1759901700000|2025-10-08 05:35:00|||||||||53
1759902000000|2025-10-08 05:40:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|125
1759902300000|2025-10-08 05:45:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|95
1759902600000|2025-10-08 05:50:00|||||||||5
1759902900000|2025-10-08 05:55:00|12027|12023|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|107
1759903200000|2025-10-08 06:00:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|221
1759903500000|2025-10-08 06:05:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|65
1759903800000|2025-10-08 06:10:00|||||||||6
1759904100000|2025-10-08 06:15:00|||||||||15
1759904400000|2025-10-08 06:20:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|120
1759904700000|2025-10-08 06:25:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|68
1759905000000|2025-10-08 06:30:00|12031.7|12027.7|12034.8|12030.8|12041.1|12037.1|12031.7|12027.7|285
1759905300000|2025-10-08 06:35:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|127
1759905600000|2025-10-08 06:40:00|12030.1|12026.1|12034.8|12030.8|12034.8|12030.8|12030.1|12026.1|111
1759905900000|2025-10-08 06:45:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|63
1759906200000|2025-10-08 06:50:00|12033.3|12029.3|12034.8|12030.8|12034.8|12030.8|12033.3|12029.3|15
1759906500000|2025-10-08 06:55:00|12037.9|12033.9|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|275
1759906800000|2025-10-08 07:00:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|365
1759907100000|2025-10-08 07:05:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|155
1759907400000|2025-10-08 07:10:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12048.9|12044.9|495
1759907700000|2025-10-08 07:15:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|247
1759908000000|2025-10-08 07:20:00|12048.9|12044.9|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|531
1759908300000|2025-10-08 07:25:00|12053.6|12049.6|12062.9|12058.9|12062.9|12058.9|12053.6|12049.6|497
1759908600000|2025-10-08 07:30:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|430
1759908900000|2025-10-08 07:35:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|212
1759909200000|2025-10-08 07:40:00|12058.3|12054.3|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|636
1759909500000|2025-10-08 07:45:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|659
1759909800000|2025-10-08 07:50:00|12061.4|12057.4|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|691
1759910100000|2025-10-08 07:55:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|59
1759910400000|2025-10-08 08:00:00|12056.7|12052.7|12069.2|12065.2|12069.2|12065.2|12056.7|12052.7|498
1759910700000|2025-10-08 08:05:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|309
1759911000000|2025-10-08 08:10:00|12069.2|12065.2|12067.6|12063.6|12069.2|12065.2|12066.1|12062.1|234
1759911300000|2025-10-08 08:15:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|315
1759911600000|2025-10-08 08:20:00|12064.5|12060.5|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|88
1759911900000|2025-10-08 08:25:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|176
1759912200000|2025-10-08 08:30:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|364
1759912500000|2025-10-08 08:35:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|350
1759912800000|2025-10-08 08:40:00|12061.4|12057.4|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|134
1759913100000|2025-10-08 08:45:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|294
1759913400000|2025-10-08 08:50:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|397
1759913700000|2025-10-08 08:55:00|12056.7|12052.7|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|461
1759914000000|2025-10-08 09:00:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12055.1|12051.1|114
1759914300000|2025-10-08 09:05:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|70
1759914600000|2025-10-08 09:10:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|111
1759914900000|2025-10-08 09:15:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|88
1759915200000|2025-10-08 09:20:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|92
1759915500000|2025-10-08 09:25:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12050.4|12046.4|408
1759915800000|2025-10-08 09:30:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|179
1759916100000|2025-10-08 09:35:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|84
1759916400000|2025-10-08 09:40:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|398
1759916700000|2025-10-08 09:45:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|199
1759917000000|2025-10-08 09:50:00|12058.3|12054.3|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|162
1759917300000|2025-10-08 09:55:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|340
1759917600000|2025-10-08 10:00:00|12055.1|12051.1|12059.8|12055.8|12059.8|12055.8|12055.1|12051.1|94
1759917900000|2025-10-08 10:05:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|249
1759918200000|2025-10-08 10:10:00|12059.8|12055.8|12066.1|12062.1|12069.2|12065.2|12059.8|12055.8|214
1759918500000|2025-10-08 10:15:00|12067.6|12063.6|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|157
1759918800000|2025-10-08 10:20:00|12066.1|12062.1|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|361
1759919100000|2025-10-08 10:25:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|383
1759919400000|2025-10-08 10:30:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|273
1759919700000|2025-10-08 10:35:00|||||||||168
1759920000000|2025-10-08 10:40:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|185
1759920300000|2025-10-08 10:45:00|12075.4|12071.4|12072.3|12068.3|12077|12073|12072.3|12068.3|785
1759920600000|2025-10-08 10:50:00|12069.2|12065.2|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|571
1759920900000|2025-10-08 10:55:00|12078.6|12074.6|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|623
1759921200000|2025-10-08 11:00:00|12078.6|12074.6|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|754
1759921500000|2025-10-08 11:05:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|538
1759921800000|2025-10-08 11:10:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|431
1759922100000|2025-10-08 11:15:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|692
1759922400000|2025-10-08 11:20:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|413
1759922700000|2025-10-08 11:25:00|12081.7|12077.7|12091.1|12087.1|12091.1|12087.1|12078.6|12074.6|622
1759923000000|2025-10-08 11:30:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|735
1759923300000|2025-10-08 11:35:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|828
1759923600000|2025-10-08 11:40:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|389
1759923900000|2025-10-08 11:45:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|456
1759924200000|2025-10-08 11:50:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|850
1759924500000|2025-10-08 11:55:00|12094.2|12090.2|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|580
1759924800000|2025-10-08 12:00:00|12094.2|12090.2|12087.9|12083.9|12094.2|12090.2|12086.4|12082.4|1165
1759925100000|2025-10-08 12:05:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12084.8|12080.8|574
1759925400000|2025-10-08 12:10:00|12094.2|12090.2|12084.8|12080.8|12094.2|12090.2|12084.8|12080.8|660
1759925700000|2025-10-08 12:15:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|816
1759926000000|2025-10-08 12:20:00|12084.8|12080.8|12091.1|12087.1|12092.6|12088.6|12084.8|12080.8|792
1759926300000|2025-10-08 12:25:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|824
1759926600000|2025-10-08 12:30:00|12097.3|12093.3|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|1468
1759926900000|2025-10-08 12:35:00|12091.1|12087.1|12084.8|12080.8|12094.2|12090.2|12084.8|12080.8|1338
1759927200000|2025-10-08 12:40:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|1051
1759927500000|2025-10-08 12:45:00|12087.9|12083.9|12084.8|12080.8|12094.2|12090.2|12084.8|12080.8|933
1759927800000|2025-10-08 12:50:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12072.3|12068.3|1476
1759928100000|2025-10-08 12:55:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|451
1759928400000|2025-10-08 13:00:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|649
1759928700000|2025-10-08 13:05:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|911
1759929000000|2025-10-08 13:10:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|485
1759929300000|2025-10-08 13:15:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|189
1759929600000|2025-10-08 13:20:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12069.2|12065.2|1179
1759929900000|2025-10-08 13:25:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|1368
1759930200000|2025-10-08 13:30:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|351
1759930500000|2025-10-08 13:35:00|12075.4|12071.4|12066.1|12062.1|12078.6|12074.6|12066.1|12062.1|1188
1759930800000|2025-10-08 13:40:00|12069.2|12065.2|12056.7|12052.7|12072.3|12068.3|12056.7|12052.7|860
1759931100000|2025-10-08 13:45:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12037.9|12033.9|3191
1759931400000|2025-10-08 13:50:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|1408
1759931700000|2025-10-08 13:55:00|12050.4|12046.4|12050.4|12046.4|12056.7|12052.7|12047.3|12043.3|873
1759932000000|2025-10-08 14:00:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|1397
1759932300000|2025-10-08 14:05:00|12050.4|12046.4|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|1075
1759932600000|2025-10-08 14:10:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|485
1759932900000|2025-10-08 14:15:00|12056.7|12052.7|12053.6|12049.6|12059.8|12055.8|12047.3|12043.3|1400
1759933200000|2025-10-08 14:20:00|12050.4|12046.4|12062.9|12058.9|12062.9|12058.9|12050.4|12046.4|933
1759933500000|2025-10-08 14:25:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|888
1759933800000|2025-10-08 14:30:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|513
1759934100000|2025-10-08 14:35:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|1192
1759934400000|2025-10-08 14:40:00|12066.1|12062.1|12056.7|12052.7|12066.1|12062.1|12056.7|12052.7|407
1759934700000|2025-10-08 14:45:00|12059.8|12055.8|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|753
1759935000000|2025-10-08 14:50:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|694
1759935300000|2025-10-08 14:55:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|840
1759935600000|2025-10-08 15:00:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|604
1759935900000|2025-10-08 15:05:00|12061.4|12057.4|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|965
1759936200000|2025-10-08 15:10:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|709
1759936500000|2025-10-08 15:15:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|631
1759936800000|2025-10-08 15:20:00|12053.6|12049.6|12062.9|12058.9|12062.9|12058.9|12053.6|12049.6|1353
1759937100000|2025-10-08 15:25:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|328
1759937400000|2025-10-08 15:30:00|12066.1|12062.1|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|1180
1759937700000|2025-10-08 15:35:00|12056.7|12052.7|12062.9|12058.9|12066.1|12062.1|12056.7|12052.7|458
1759938000000|2025-10-08 15:40:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|692
1759938300000|2025-10-08 15:45:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|812
1759938600000|2025-10-08 15:50:00|12062.9|12058.9|12050.4|12046.4|12062.9|12058.9|12050.4|12046.4|1191
1759938900000|2025-10-08 15:55:00|12053.6|12049.6|12066.1|12062.1|12069.2|12065.2|12044.2|12040.2|1583
1759939200000|2025-10-08 16:00:00|12069.2|12065.2|12059.8|12055.8|12069.2|12065.2|12053.6|12049.6|1362
1759939500000|2025-10-08 16:05:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|383
1759939800000|2025-10-08 16:10:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|132
1759940100000|2025-10-08 16:15:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12053.6|12049.6|618
1759940400000|2025-10-08 16:20:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|135
1759940700000|2025-10-08 16:25:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|238
1759941000000|2025-10-08 16:30:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|458
1759941300000|2025-10-08 16:35:00|12067.6|12063.6|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|898
1759941600000|2025-10-08 16:40:00|12066.1|12062.1|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|649
1759941900000|2025-10-08 16:45:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|560
1759942200000|2025-10-08 16:50:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|183
1759942500000|2025-10-08 16:55:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|718
1759942800000|2025-10-08 17:00:00|12061.4|12057.4|12050.4|12046.4|12062.9|12058.9|12050.4|12046.4|1104
1759943100000|2025-10-08 17:05:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|1180
1759943400000|2025-10-08 17:10:00|12044.2|12040.2|12041.1|12037.1|12050.4|12046.4|12041.1|12037.1|1435
1759943700000|2025-10-08 17:15:00|12044.2|12040.2|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|757
1759944000000|2025-10-08 17:20:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|946
1759944300000|2025-10-08 17:25:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|192
1759944600000|2025-10-08 17:30:00|12044.2|12040.2|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|679
1759944900000|2025-10-08 17:35:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|510
1759945200000|2025-10-08 17:40:00|12037.9|12033.9|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|566
1759945500000|2025-10-08 17:45:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|678
1759945800000|2025-10-08 17:50:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|408
1759946100000|2025-10-08 17:55:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|226
1759946400000|2025-10-08 18:00:00|12025.4|12021.4|12025.4|12021.4|12034.8|12030.8|12022.3|12018.3|1598
1759946700000|2025-10-08 18:05:00|12022.3|12018.3|12025.4|12021.4|12028.6|12024.6|12016.1|12012.1|1043
1759947000000|2025-10-08 18:10:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12016.1|12012.1|809
1759947300000|2025-10-08 18:15:00|12016.1|12012.1|12022.3|12018.3|12025.4|12021.4|12016.1|12012.1|1180
1759947600000|2025-10-08 18:20:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|535
1759947900000|2025-10-08 18:25:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|647
1759948200000|2025-10-08 18:30:00|12020.8|12016.8|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|296
1759948500000|2025-10-08 18:35:00|12019.2|12015.2|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|526
1759948800000|2025-10-08 18:40:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|378
1759949100000|2025-10-08 18:45:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|276
1759949400000|2025-10-08 18:50:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|1122
1759949700000|2025-10-08 18:55:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|2636
1759950000000|2025-10-08 19:00:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|2099
1759950300000|2025-10-08 19:05:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|336
1759950600000|2025-10-08 19:10:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|526
1759950900000|2025-10-08 19:15:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|22
1759951200000|2025-10-08 19:20:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|343
1759951500000|2025-10-08 19:25:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|1015
1759951800000|2025-10-08 19:30:00|||||||||98
1759952100000|2025-10-08 19:35:00|||||||||147
1759952400000|2025-10-08 19:40:00|||||||||156
1759952700000|2025-10-08 19:45:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|616
1759953000000|2025-10-08 19:50:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|1221
1759953300000|2025-10-08 19:55:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|3295
1759953600000|2025-10-08 20:00:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|1122
1759953900000|2025-10-08 20:05:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|1562
1759954200000|2025-10-08 20:10:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|1627
1759954500000|2025-10-08 20:15:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|809
1759954800000|2025-10-08 20:20:00|||||||||103
1759955100000|2025-10-08 20:25:00|||||||||282
1759955400000|2025-10-08 20:30:00|||||||||265
1759955700000|2025-10-08 20:35:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|697
1759956000000|2025-10-08 20:40:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|1403
1759956300000|2025-10-08 20:45:00|12056.7|12052.7|12056.7|12052.7|12058.3|12054.3|12053.6|12049.6|461
1759956600000|2025-10-08 20:50:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|584
1759956900000|2025-10-08 20:55:00|||||||||426
1759960800000|2025-10-08 22:00:00|12050.4|12046.4|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|77
1759961400000|2025-10-08 22:10:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|39
1759961700000|2025-10-08 22:15:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|92
1759962000000|2025-10-08 22:20:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|41
1759962300000|2025-10-08 22:25:00|||||||||4
1759962600000|2025-10-08 22:30:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|38
1759962900000|2025-10-08 22:35:00|||||||||19
1759963200000|2025-10-08 22:40:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|59
1759963500000|2025-10-08 22:45:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|59
1759963800000|2025-10-08 22:50:00|||||||||10
1759964100000|2025-10-08 22:55:00|||||||||2
1759964400000|2025-10-08 23:00:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|45
1759964700000|2025-10-08 23:05:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|71
1759965000000|2025-10-08 23:10:00|||||||||143
1759965300000|2025-10-08 23:15:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|9
1759965600000|2025-10-08 23:20:00|||||||||1
1759965900000|2025-10-08 23:25:00|||||||||1
1759966200000|2025-10-08 23:30:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|244
1759966500000|2025-10-08 23:35:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|53
1759966800000|2025-10-08 23:40:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|89
1759967100000|2025-10-08 23:45:00|12067.6|12063.6|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|153
1759967400000|2025-10-08 23:50:00|||||||||48
1759967700000|2025-10-08 23:55:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|177
1759968000000|2025-10-09 00:00:00|12070.8|12066.8|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|72
1759968300000|2025-10-09 00:05:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|93
1759968600000|2025-10-09 00:10:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|333
1759968900000|2025-10-09 00:15:00|12069.2|12065.2|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|280
1759969200000|2025-10-09 00:20:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|40
1759969500000|2025-10-09 00:25:00|12070.8|12066.8|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|122
1759969800000|2025-10-09 00:30:00|||||||||18
1759970100000|2025-10-09 00:35:00|||||||||37
1759970400000|2025-10-09 00:40:00|||||||||6
1759970700000|2025-10-09 00:45:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|155
1759971000000|2025-10-09 00:50:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|62
1759971300000|2025-10-09 00:55:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|146
1759971600000|2025-10-09 01:00:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|227
1759971900000|2025-10-09 01:05:00|12073.9|12069.9|12078.6|12074.6|12078.6|12074.6|12073.9|12069.9|175
1759972200000|2025-10-09 01:10:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|515
1759972500000|2025-10-09 01:15:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|349
1759972800000|2025-10-09 01:20:00|||||||||20
1759973100000|2025-10-09 01:25:00|||||||||47
1759973400000|2025-10-09 01:30:00|||||||||3
1759973700000|2025-10-09 01:35:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|55
1759974000000|2025-10-09 01:40:00|||||||||4
1759974300000|2025-10-09 01:45:00|||||||||67
1759974600000|2025-10-09 01:50:00|||||||||33
1759974900000|2025-10-09 01:55:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|76
1759975200000|2025-10-09 02:00:00|||||||||1
1759975500000|2025-10-09 02:05:00|||||||||1
1759975800000|2025-10-09 02:10:00|||||||||2
1759976100000|2025-10-09 02:15:00|||||||||5
1759976400000|2025-10-09 02:20:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|130
1759976700000|2025-10-09 02:25:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|85
1759977000000|2025-10-09 02:30:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|221
1759977300000|2025-10-09 02:35:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|75
1759977600000|2025-10-09 02:40:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|72
1759977900000|2025-10-09 02:45:00|||||||||9
1759978200000|2025-10-09 02:50:00|||||||||10
1759978500000|2025-10-09 02:55:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|122
1759978800000|2025-10-09 03:00:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|153
1759979100000|2025-10-09 03:05:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|40
1759979400000|2025-10-09 03:10:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|280
1759979700000|2025-10-09 03:15:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|29
1759980000000|2025-10-09 03:20:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|134
1759980300000|2025-10-09 03:25:00|12064.5|12060.5|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|84
1759980600000|2025-10-09 03:30:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|159
1759980900000|2025-10-09 03:35:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|284
1759981200000|2025-10-09 03:40:00|||||||||26
1759981500000|2025-10-09 03:45:00|||||||||23
1759981800000|2025-10-09 03:50:00|||||||||2
1759982100000|2025-10-09 03:55:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|91
1759982400000|2025-10-09 04:00:00|||||||||139
1759982700000|2025-10-09 04:05:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|221
1759983000000|2025-10-09 04:10:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|135
1759983300000|2025-10-09 04:15:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|102
1759983600000|2025-10-09 04:20:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|203
1759983900000|2025-10-09 04:25:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|79
1759984200000|2025-10-09 04:30:00|||||||||4
1759984500000|2025-10-09 04:35:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|27
1759984800000|2025-10-09 04:40:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|110
1759985100000|2025-10-09 04:45:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|105
1759985400000|2025-10-09 04:50:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12048.9|12044.9|41
1759985700000|2025-10-09 04:55:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|35
1759986000000|2025-10-09 05:00:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|40
1759986300000|2025-10-09 05:05:00|12041.1|12037.1|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|327
1759986600000|2025-10-09 05:10:00|12036.4|12032.4|12037.9|12033.9|12037.9|12033.9|12036.4|12032.4|47
1759986900000|2025-10-09 05:15:00|||||||||7
1759987200000|2025-10-09 05:20:00|||||||||255
1759987500000|2025-10-09 05:25:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|221
1759987800000|2025-10-09 05:30:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|109
1759988100000|2025-10-09 05:35:00|12036.4|12032.4|12037.9|12033.9|12037.9|12033.9|12036.4|12032.4|31
1759988400000|2025-10-09 05:40:00|||||||||88
1759988700000|2025-10-09 05:45:00|12039.5|12035.5|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|201
1759989000000|2025-10-09 05:50:00|||||||||47
1759989300000|2025-10-09 05:55:00|||||||||30
1759989600000|2025-10-09 06:00:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|310
1759989900000|2025-10-09 06:05:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|280
1759990200000|2025-10-09 06:10:00|12041.1|12037.1|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|79
1759990500000|2025-10-09 06:15:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|155
1759990800000|2025-10-09 06:20:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|368
1759991100000|2025-10-09 06:25:00|12042.6|12038.6|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|63
1759991400000|2025-10-09 06:30:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|115
1759991700000|2025-10-09 06:35:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|78
1759992000000|2025-10-09 06:40:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|39
1759992300000|2025-10-09 06:45:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|260
1759992600000|2025-10-09 06:50:00|12037.9|12033.9|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|477
1759992900000|2025-10-09 06:55:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|300
1759993200000|2025-10-09 07:00:00|12045.8|12041.8|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|253
1759993500000|2025-10-09 07:05:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|213
1759993800000|2025-10-09 07:10:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|26
1759994100000|2025-10-09 07:15:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|253
1759994400000|2025-10-09 07:20:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|431
1759994700000|2025-10-09 07:25:00|12050.4|12046.4|12045.8|12041.8|12050.4|12046.4|12044.2|12040.2|255
1759995000000|2025-10-09 07:30:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|274
1759995300000|2025-10-09 07:35:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|140
1759995600000|2025-10-09 07:40:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|203
1759995900000|2025-10-09 07:45:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|36
1759996200000|2025-10-09 07:50:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|172
1759996500000|2025-10-09 07:55:00|12042.6|12038.6|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|119
1759996800000|2025-10-09 08:00:00|12042.6|12038.6|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|178
1759997100000|2025-10-09 08:05:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|221
1759997400000|2025-10-09 08:10:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|85
1759997700000|2025-10-09 08:15:00|||||||||10
1759998000000|2025-10-09 08:20:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|96
1759998300000|2025-10-09 08:25:00|||||||||9
1759998600000|2025-10-09 08:30:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|124
1759998900000|2025-10-09 08:35:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|288
1759999200000|2025-10-09 08:40:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|141
1759999500000|2025-10-09 08:45:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|138
1759999800000|2025-10-09 08:50:00|12030.1|12026.1|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|136
1760000100000|2025-10-09 08:55:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|56
1760000400000|2025-10-09 09:00:00|12025.4|12021.4|12031.7|12027.7|12034.8|12030.8|12025.4|12021.4|338
1760000700000|2025-10-09 09:05:00|12034.8|12030.8|12025.4|12021.4|12034.8|12030.8|12025.4|12021.4|587
1760001000000|2025-10-09 09:10:00|12023.9|12019.9|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|199
1760001300000|2025-10-09 09:15:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|51
1760001600000|2025-10-09 09:20:00|||||||||29
1760001900000|2025-10-09 09:25:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|157
1760002200000|2025-10-09 09:30:00|12030.1|12026.1|12034.8|12030.8|12034.8|12030.8|12030.1|12026.1|51
1760002500000|2025-10-09 09:35:00|12031.7|12027.7|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|351
1760002800000|2025-10-09 09:40:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|44
1760003100000|2025-10-09 09:45:00|12036.4|12032.4|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|301
1760003400000|2025-10-09 09:50:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|682
1760003700000|2025-10-09 09:55:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|107
1760004000000|2025-10-09 10:00:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|112
1760004300000|2025-10-09 10:05:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|286
1760004600000|2025-10-09 10:10:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|197
1760004900000|2025-10-09 10:15:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|396
1760005200000|2025-10-09 10:20:00|12044.2|12040.2|12053.6|12049.6|12053.6|12049.6|12042.6|12038.6|189
1760005500000|2025-10-09 10:25:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|643
1760005800000|2025-10-09 10:30:00|12056.7|12052.7|12053.6|12049.6|12058.3|12054.3|12053.6|12049.6|336
1760006100000|2025-10-09 10:35:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|465
1760006400000|2025-10-09 10:40:00|12058.3|12054.3|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|583
1760006700000|2025-10-09 10:45:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|117
1760007000000|2025-10-09 10:50:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|82
1760007300000|2025-10-09 10:55:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|523
1760007600000|2025-10-09 11:00:00|12075.4|12071.4|12069.2|12065.2|12078.6|12074.6|12069.2|12065.2|1022
1760007900000|2025-10-09 11:05:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|393
1760008200000|2025-10-09 11:10:00|12066.1|12062.1|12056.7|12052.7|12069.2|12065.2|12056.7|12052.7|344
1760008500000|2025-10-09 11:15:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|613
1760008800000|2025-10-09 11:20:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|218
1760009100000|2025-10-09 11:25:00|12058.3|12054.3|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|249
1760009400000|2025-10-09 11:30:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|153
1760009700000|2025-10-09 11:35:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|205
1760010000000|2025-10-09 11:40:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|224
1760010300000|2025-10-09 11:45:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|64
1760010600000|2025-10-09 11:50:00|12055.1|12051.1|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|253
1760010900000|2025-10-09 11:55:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12044.2|12040.2|1007
1760011200000|2025-10-09 12:00:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|435
1760011500000|2025-10-09 12:05:00|12053.6|12049.6|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|467
1760011800000|2025-10-09 12:10:00|12045.8|12041.8|12041.1|12037.1|12045.8|12041.8|12037.9|12033.9|534
1760012100000|2025-10-09 12:15:00|12044.2|12040.2|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|654
1760012400000|2025-10-09 12:20:00|12044.2|12040.2|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|964
1760012700000|2025-10-09 12:25:00|12037.9|12033.9|12042.6|12038.6|12042.6|12038.6|12034.8|12030.8|1244
1760013000000|2025-10-09 12:30:00|12041.1|12037.1|12050.4|12046.4|12053.6|12049.6|12041.1|12037.1|964
1760013300000|2025-10-09 12:35:00|12048.9|12044.9|12044.2|12040.2|12053.6|12049.6|12041.1|12037.1|1059
1760013600000|2025-10-09 12:40:00|12041.1|12037.1|12025.4|12021.4|12041.1|12037.1|12025.4|12021.4|1558
1760013900000|2025-10-09 12:45:00|12022.3|12018.3|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|914
1760014200000|2025-10-09 12:50:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|1493
1760014500000|2025-10-09 12:55:00|12022.3|12018.3|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|463
1760014800000|2025-10-09 13:00:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|1489
1760015100000|2025-10-09 13:05:00|12022.3|12018.3|12016.1|12012.1|12028.6|12024.6|12016.1|12012.1|2006
1760015400000|2025-10-09 13:10:00|12017.6|12013.6|12022.3|12018.3|12025.4|12021.4|12016.1|12012.1|1834
1760015700000|2025-10-09 13:15:00|12019.2|12015.2|12019.2|12015.2|12025.4|12021.4|12016.1|12012.1|1131
1760016000000|2025-10-09 13:20:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|819
1760016300000|2025-10-09 13:25:00|12012.9|12008.9|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|883
1760016600000|2025-10-09 13:30:00|12022.3|12018.3|12012.9|12008.9|12022.3|12018.3|12012.9|12008.9|659
1760016900000|2025-10-09 13:35:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|1378
1760017200000|2025-10-09 13:40:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|755
1760017500000|2025-10-09 13:45:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|2283
1760017800000|2025-10-09 13:50:00|12006.7|12002.7|12019.2|12015.2|12020.8|12016.8|12003.6|11999.6|1409
1760018100000|2025-10-09 13:55:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|828
1760018400000|2025-10-09 14:00:00|12014.5|12010.5|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|553
1760018700000|2025-10-09 14:05:00|12019.2|12015.2|12012.9|12008.9|12022.3|12018.3|12009.8|12005.8|870
1760019000000|2025-10-09 14:10:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|550
1760019300000|2025-10-09 14:15:00|12014.5|12010.5|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|1144
1760019600000|2025-10-09 14:20:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|604
1760019900000|2025-10-09 14:25:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|799
1760020200000|2025-10-09 14:30:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|2528
1760020500000|2025-10-09 14:35:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|1273
1760020800000|2025-10-09 14:40:00|12027|12023|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|583
1760021100000|2025-10-09 14:45:00|12025.4|12021.4|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|685
1760021400000|2025-10-09 14:50:00|12023.9|12019.9|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|296
1760021700000|2025-10-09 14:55:00|12031.7|12027.7|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|1275
1760022000000|2025-10-09 15:00:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|524
1760022300000|2025-10-09 15:05:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|496
1760022600000|2025-10-09 15:10:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|964
1760022900000|2025-10-09 15:15:00|12020.8|12016.8|12016.1|12012.1|12020.8|12016.8|12012.9|12008.9|810
1760023200000|2025-10-09 15:20:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|382
1760023500000|2025-10-09 15:25:00|12019.2|12015.2|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|1786
1760023800000|2025-10-09 15:30:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|1125
1760024100000|2025-10-09 15:35:00|12031.7|12027.7|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|495
1760024400000|2025-10-09 15:40:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|718
1760024700000|2025-10-09 15:45:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|572
1760025000000|2025-10-09 15:50:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|1467
1760025300000|2025-10-09 15:55:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|354
1760025600000|2025-10-09 16:00:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|339
1760025900000|2025-10-09 16:05:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|699
1760026200000|2025-10-09 16:10:00|12030.1|12026.1|12022.3|12018.3|12031.7|12027.7|12022.3|12018.3|851
1760026500000|2025-10-09 16:15:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|543
1760026800000|2025-10-09 16:20:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|855
1760027100000|2025-10-09 16:25:00|12016.1|12012.1|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|860
1760027400000|2025-10-09 16:30:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|510
1760027700000|2025-10-09 16:35:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|939
1760028000000|2025-10-09 16:40:00|||||||||527
1760028300000|2025-10-09 16:45:00|12009.8|12005.8|12019.2|12015.2|12022.3|12018.3|12009.8|12005.8|736
1760028600000|2025-10-09 16:50:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12016.1|12012.1|1572
1760028900000|2025-10-09 16:55:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12012.9|12008.9|3984
1760029200000|2025-10-09 17:00:00|12022.3|12018.3|12016.1|12012.1|12025.4|12021.4|12006.7|12002.7|3979
1760029500000|2025-10-09 17:05:00|12012.9|12008.9|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|1816
1760029800000|2025-10-09 17:10:00|12012.9|12008.9|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|1025
1760030100000|2025-10-09 17:15:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12003.6|11999.6|1937
1760030400000|2025-10-09 17:20:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|664
1760030700000|2025-10-09 17:25:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|679
1760031000000|2025-10-09 17:30:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12014.5|12010.5|680
1760031300000|2025-10-09 17:35:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|380
1760031600000|2025-10-09 17:40:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|527
1760031900000|2025-10-09 17:45:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|250
1760032200000|2025-10-09 17:50:00|||||||||97
1760032500000|2025-10-09 17:55:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|610
1760032800000|2025-10-09 18:00:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|658
1760033100000|2025-10-09 18:05:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|771
1760033400000|2025-10-09 18:10:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|745
1760033700000|2025-10-09 18:15:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|857
1760034000000|2025-10-09 18:20:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|926
1760034300000|2025-10-09 18:25:00|||||||||271
1760034600000|2025-10-09 18:30:00|12009.8|12005.8|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|1169
1760034900000|2025-10-09 18:35:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|374
1760035200000|2025-10-09 18:40:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|122
1760035500000|2025-10-09 18:45:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|286
1760035800000|2025-10-09 18:50:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|1127
1760036100000|2025-10-09 18:55:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|1585
1760036400000|2025-10-09 19:00:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|717
1760036700000|2025-10-09 19:05:00|||||||||84
1760037000000|2025-10-09 19:10:00|||||||||174
1760037300000|2025-10-09 19:15:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|643
1760037600000|2025-10-09 19:20:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|881
1760037900000|2025-10-09 19:25:00|||||||||278
1760038200000|2025-10-09 19:30:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|603
1760038500000|2025-10-09 19:35:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|635
1760038800000|2025-10-09 19:40:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|177
1760039100000|2025-10-09 19:45:00|12028.6|12024.6|12019.2|12015.2|12031.7|12027.7|12019.2|12015.2|2780
1760039400000|2025-10-09 19:50:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|2456
1760039700000|2025-10-09 19:55:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|3162
1760040000000|2025-10-09 20:00:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|1456
1760040300000|2025-10-09 20:05:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|456
1760040600000|2025-10-09 20:10:00|||||||||45
1760040900000|2025-10-09 20:15:00|||||||||193
1760041200000|2025-10-09 20:20:00|12019.2|12015.2|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|1050
1760041500000|2025-10-09 20:25:00|12016.1|12012.1|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|841
1760041800000|2025-10-09 20:30:00|12025.4|12021.4|12031.7|12027.7|12034.8|12030.8|12025.4|12021.4|827
1760042100000|2025-10-09 20:35:00|12034.8|12030.8|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|451
1760042400000|2025-10-09 20:40:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|445
1760042700000|2025-10-09 20:45:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|600
1760043000000|2025-10-09 20:50:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|442
1760043300000|2025-10-09 20:55:00|12033.3|12029.3|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|416
1760047200000|2025-10-09 22:00:00|12034.8|12030.8|12028.6|12024.6|12037.9|12033.9|12028.6|12024.6|79
1760047500000|2025-10-09 22:05:00|12025.4|12021.4|12034.8|12030.8|12034.8|12030.8|12025.4|12021.4|30
1760047800000|2025-10-09 22:10:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|34
1760048100000|2025-10-09 22:15:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|64
1760049000000|2025-10-09 22:30:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|9
1760050500000|2025-10-09 22:55:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|92
1760050800000|2025-10-09 23:00:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|19
1760051100000|2025-10-09 23:05:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|78
1760051400000|2025-10-09 23:10:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|55
1760052000000|2025-10-09 23:20:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|50
1760052300000|2025-10-09 23:25:00|||||||||3
1760052600000|2025-10-09 23:30:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|74
1760052900000|2025-10-09 23:35:00|||||||||86
1760053500000|2025-10-09 23:45:00|||||||||29
1760053800000|2025-10-09 23:50:00|||||||||37
1760054100000|2025-10-09 23:55:00|||||||||53
1760054400000|2025-10-10 00:00:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|174
1760054700000|2025-10-10 00:05:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|130
1760055000000|2025-10-10 00:10:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|46
1760055300000|2025-10-10 00:15:00|||||||||24
1760055600000|2025-10-10 00:20:00|12033.3|12029.3|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|154
1760055900000|2025-10-10 00:25:00|||||||||10
1760056200000|2025-10-10 00:30:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|124
1760056500000|2025-10-10 00:35:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|78
1760056800000|2025-10-10 00:40:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|161
1760057100000|2025-10-10 00:45:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|34
1760057400000|2025-10-10 00:50:00|12033.3|12029.3|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|38
1760057700000|2025-10-10 00:55:00|12031.7|12027.7|12033.3|12029.3|12034.8|12030.8|12031.7|12027.7|87
1760058000000|2025-10-10 01:00:00|12031.7|12027.7|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|68
1760058300000|2025-10-10 01:05:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12030.1|12026.1|66
1760058600000|2025-10-10 01:10:00|12033.3|12029.3|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|33
1760058900000|2025-10-10 01:15:00|||||||||3
1760059200000|2025-10-10 01:20:00|||||||||38
1760059500000|2025-10-10 01:25:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|105
1760059800000|2025-10-10 01:30:00|12033.3|12029.3|12031.7|12027.7|12033.3|12029.3|12031.7|12027.7|28
1760060100000|2025-10-10 01:35:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|62
1760060400000|2025-10-10 01:40:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|27
1760060700000|2025-10-10 01:45:00|12036.4|12032.4|12034.8|12030.8|12036.4|12032.4|12031.7|12027.7|109
1760061000000|2025-10-10 01:50:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|101
1760061300000|2025-10-10 01:55:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|219
1760061600000|2025-10-10 02:00:00|||||||||3
1760061900000|2025-10-10 02:05:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|29
1760062200000|2025-10-10 02:10:00|||||||||1
1760062500000|2025-10-10 02:15:00|||||||||8
1760062800000|2025-10-10 02:20:00|||||||||8
1760063100000|2025-10-10 02:25:00|||||||||73
1760063400000|2025-10-10 02:30:00|||||||||6
1760063700000|2025-10-10 02:35:00|||||||||1
1760064000000|2025-10-10 02:40:00|||||||||8
1760064300000|2025-10-10 02:45:00|||||||||3
1760064600000|2025-10-10 02:50:00|||||||||2
1760064900000|2025-10-10 02:55:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|31
1760065200000|2025-10-10 03:00:00|||||||||2
1760065500000|2025-10-10 03:05:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|19
1760065800000|2025-10-10 03:10:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|77
1760066100000|2025-10-10 03:15:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|49
1760066400000|2025-10-10 03:20:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|16
1760066700000|2025-10-10 03:25:00|||||||||3
1760067000000|2025-10-10 03:30:00|||||||||8
1760067300000|2025-10-10 03:35:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|146
1760067600000|2025-10-10 03:40:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|165
1760068200000|2025-10-10 03:50:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|53
1760068500000|2025-10-10 03:55:00|||||||||104
1760068800000|2025-10-10 04:00:00|||||||||1
1760069100000|2025-10-10 04:05:00|||||||||3
1760069400000|2025-10-10 04:10:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|113
1760069700000|2025-10-10 04:15:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|45
1760070000000|2025-10-10 04:20:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|25
1760070600000|2025-10-10 04:30:00|||||||||16
1760070900000|2025-10-10 04:35:00|||||||||2
1760071200000|2025-10-10 04:40:00|||||||||2
1760071500000|2025-10-10 04:45:00|||||||||66
1760071800000|2025-10-10 04:50:00|||||||||17
1760072100000|2025-10-10 04:55:00|||||||||13
1760072400000|2025-10-10 05:00:00|||||||||64
1760072700000|2025-10-10 05:05:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|101
1760073000000|2025-10-10 05:10:00|||||||||11
1760073300000|2025-10-10 05:15:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|229
1760073600000|2025-10-10 05:20:00|||||||||7
1760073900000|2025-10-10 05:25:00|||||||||11
1760074200000|2025-10-10 05:30:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|96
1760074500000|2025-10-10 05:35:00|||||||||12
1760074800000|2025-10-10 05:40:00|||||||||4
1760075100000|2025-10-10 05:45:00|||||||||157
1760075400000|2025-10-10 05:50:00|12048.9|12044.9|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|123
1760075700000|2025-10-10 05:55:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|161
1760076000000|2025-10-10 06:00:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|166
1760076300000|2025-10-10 06:05:00|||||||||12
1760076600000|2025-10-10 06:10:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|71
1760076900000|2025-10-10 06:15:00|||||||||94
1760077200000|2025-10-10 06:20:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|112
1760077500000|2025-10-10 06:25:00|||||||||74
1760077800000|2025-10-10 06:30:00|12047.3|12043.3|12059.8|12055.8|12059.8|12055.8|12047.3|12043.3|309
1760078100000|2025-10-10 06:35:00|12062.9|12058.9|12062.9|12058.9|12072.3|12068.3|12062.9|12058.9|1423
1760078400000|2025-10-10 06:40:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|299
1760078700000|2025-10-10 06:45:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|349
1760079000000|2025-10-10 06:50:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|155
1760079300000|2025-10-10 06:55:00|12070.8|12066.8|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|303
1760079600000|2025-10-10 07:00:00|12075.4|12071.4|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|559
1760079900000|2025-10-10 07:05:00|12075.4|12071.4|12084.8|12080.8|12084.8|12080.8|12072.3|12068.3|1093
1760080200000|2025-10-10 07:10:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|587
1760080500000|2025-10-10 07:15:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|437
1760080800000|2025-10-10 07:20:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|529
1760081100000|2025-10-10 07:25:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|1526
1760081400000|2025-10-10 07:30:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12072.3|12068.3|1419
1760081700000|2025-10-10 07:35:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|142
1760082000000|2025-10-10 07:40:00|12080.1|12076.1|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|275
1760082300000|2025-10-10 07:45:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|261
1760082600000|2025-10-10 07:50:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|432
1760082900000|2025-10-10 07:55:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|134
1760083200000|2025-10-10 08:00:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|383
1760083500000|2025-10-10 08:05:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|809
1760083800000|2025-10-10 08:10:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|211
1760084100000|2025-10-10 08:15:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|397
1760084400000|2025-10-10 08:20:00|12089.5|12085.5|12087.9|12083.9|12089.5|12085.5|12087.9|12083.9|131
1760084700000|2025-10-10 08:25:00|12089.5|12085.5|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|29
1760085000000|2025-10-10 08:30:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|348
1760085300000|2025-10-10 08:35:00|12097.3|12093.3|12087.9|12083.9|12097.3|12093.3|12087.9|12083.9|690
1760085600000|2025-10-10 08:40:00|||||||||129
1760085900000|2025-10-10 08:45:00|||||||||103
1760086200000|2025-10-10 08:50:00|||||||||213
1760086500000|2025-10-10 08:55:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|122
1760086800000|2025-10-10 09:00:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|477
1760087100000|2025-10-10 09:05:00|12091.1|12087.1|12091.1|12087.1|12092.6|12088.6|12091.1|12087.1|68
1760087400000|2025-10-10 09:10:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|263
1760087700000|2025-10-10 09:15:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|337
1760088000000|2025-10-10 09:20:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|186
1760088300000|2025-10-10 09:25:00|||||||||34
1760088600000|2025-10-10 09:30:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|192
1760088900000|2025-10-10 09:35:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|560
1760089200000|2025-10-10 09:40:00|||||||||150
1760089500000|2025-10-10 09:45:00|||||||||9
1760089800000|2025-10-10 09:50:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|294
1760090100000|2025-10-10 09:55:00|||||||||230
1760090400000|2025-10-10 10:00:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|180
1760090700000|2025-10-10 10:05:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|171
1760091000000|2025-10-10 10:10:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|406
1760091300000|2025-10-10 10:15:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|193
1760091600000|2025-10-10 10:20:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|176
1760091900000|2025-10-10 10:25:00|12102|12098|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|178
1760092200000|2025-10-10 10:30:00|12102|12098|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|141
1760092500000|2025-10-10 10:35:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|98
1760092800000|2025-10-10 10:40:00|||||||||30
1760093100000|2025-10-10 10:45:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|361
1760093400000|2025-10-10 10:50:00|12103.6|12099.6|12097.3|12093.3|12103.6|12099.6|12094.2|12090.2|295
1760093700000|2025-10-10 10:55:00|||||||||123
1760094000000|2025-10-10 11:00:00|12100.4|12096.4|12097.3|12093.3|12103.6|12099.6|12097.3|12093.3|598
1760094300000|2025-10-10 11:05:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|358
1760094600000|2025-10-10 11:10:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|501
1760094900000|2025-10-10 11:15:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|441
1760095200000|2025-10-10 11:20:00|||||||||44
1760095500000|2025-10-10 11:25:00|12098.9|12094.9|12097.3|12093.3|12098.9|12094.9|12097.3|12093.3|406
1760095800000|2025-10-10 11:30:00|12098.9|12094.9|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|691
1760096100000|2025-10-10 11:35:00|12097.3|12093.3|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|696
1760096400000|2025-10-10 11:40:00|12097.3|12093.3|12109.8|12105.8|12112.9|12108.9|12097.3|12093.3|1586
1760096700000|2025-10-10 11:45:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|1017
1760097000000|2025-10-10 11:50:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|910
1760097300000|2025-10-10 11:55:00|||||||||171
1760097600000|2025-10-10 12:00:00|12112.9|12108.9|12111.4|12107.4|12116.1|12112.1|12109.8|12105.8|573
1760097900000|2025-10-10 12:05:00|12109.8|12105.8|12116.1|12112.1|12116.1|12112.1|12109.8|12105.8|459
1760098200000|2025-10-10 12:10:00|12119.2|12115.2|12116.1|12112.1|12122.3|12118.3|12116.1|12112.1|431
1760098500000|2025-10-10 12:15:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|742
1760098800000|2025-10-10 12:20:00|12122.3|12118.3|12109.8|12105.8|12122.3|12118.3|12109.8|12105.8|1799
1760099100000|2025-10-10 12:25:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12106.7|12102.7|1082
1760099400000|2025-10-10 12:30:00|12109.8|12105.8|12119.2|12115.2|12120.8|12116.8|12109.8|12105.8|3136
1760099700000|2025-10-10 12:35:00|12117.6|12113.6|12134.8|12130.8|12134.8|12130.8|12116.1|12112.1|2391
1760100000000|2025-10-10 12:40:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12128.6|12124.6|901
1760100300000|2025-10-10 12:45:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|568
1760100600000|2025-10-10 12:50:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|822
1760100900000|2025-10-10 12:55:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|760
1760101200000|2025-10-10 13:00:00|12130.1|12126.1|12125.4|12121.4|12131.7|12127.7|12125.4|12121.4|1299
1760101500000|2025-10-10 13:05:00|12122.3|12118.3|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|506
1760101800000|2025-10-10 13:10:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|595
1760102100000|2025-10-10 13:15:00|12131.7|12127.7|12134.8|12130.8|12137.9|12133.9|12128.6|12124.6|768
1760102400000|2025-10-10 13:20:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|222
1760102700000|2025-10-10 13:25:00|12131.7|12127.7|12125.4|12121.4|12133.3|12129.3|12125.4|12121.4|1540
1760103000000|2025-10-10 13:30:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|1896
1760103300000|2025-10-10 13:35:00|12125.4|12121.4|12116.1|12112.1|12128.6|12124.6|12116.1|12112.1|1042
1760103600000|2025-10-10 13:40:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12112.9|12108.9|1351
1760103900000|2025-10-10 13:45:00|12119.2|12115.2|12125.4|12121.4|12125.4|12121.4|12116.1|12112.1|743
1760104200000|2025-10-10 13:50:00|12122.3|12118.3|12122.3|12118.3|12125.4|12121.4|12120.8|12116.8|897
1760104500000|2025-10-10 13:55:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|382
1760104800000|2025-10-10 14:00:00|12122.3|12118.3|12131.7|12127.7|12131.7|12127.7|12122.3|12118.3|1041
1760105100000|2025-10-10 14:05:00|12128.6|12124.6|12125.4|12121.4|12131.7|12127.7|12125.4|12121.4|766
1760105400000|2025-10-10 14:10:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|1156
1760105700000|2025-10-10 14:15:00|12128.6|12124.6|12128.6|12124.6|12137.9|12133.9|12125.4|12121.4|2311
1760106000000|2025-10-10 14:20:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|1086
1760106300000|2025-10-10 14:25:00|12130.1|12126.1|12125.4|12121.4|12131.7|12127.7|12125.4|12121.4|930
1760106600000|2025-10-10 14:30:00|12128.6|12124.6|12125.4|12121.4|12131.7|12127.7|12122.3|12118.3|603
1760106900000|2025-10-10 14:35:00|12122.3|12118.3|12119.2|12115.2|12125.4|12121.4|12119.2|12115.2|963
1760107200000|2025-10-10 14:40:00|12116.1|12112.1|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|1261
1760107500000|2025-10-10 14:45:00|12122.3|12118.3|12122.3|12118.3|12125.4|12121.4|12119.2|12115.2|560
1760107800000|2025-10-10 14:50:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|751
1760108100000|2025-10-10 14:55:00|12122.3|12118.3|12147.3|12143.3|12153.6|12149.6|12119.2|12115.2|5596
1760108400000|2025-10-10 15:00:00|12150.4|12146.4|12166.1|12162.1|12181.7|12177.7|12150.4|12146.4|6501
1760108700000|2025-10-10 15:05:00|12167.6|12163.6|12184.8|12180.8|12191.1|12187.1|12159.8|12155.8|5171
1760109000000|2025-10-10 15:10:00|12187.9|12183.9|12162.9|12158.9|12187.9|12183.9|12162.9|12158.9|3829
1760109300000|2025-10-10 15:15:00|12166.1|12162.1|12178.6|12174.6|12181.7|12177.7|12162.9|12158.9|2927
1760109600000|2025-10-10 15:20:00|12175.4|12171.4|12181.7|12177.7|12191.1|12187.1|12172.3|12168.3|2855
1760109900000|2025-10-10 15:25:00|12184.8|12180.8|12169.2|12165.2|12187.9|12183.9|12169.2|12165.2|3698
1760110200000|2025-10-10 15:30:00|12172.3|12168.3|12175.4|12171.4|12181.7|12177.7|12169.2|12165.2|2745
1760110500000|2025-10-10 15:35:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12166.1|12162.1|3318
1760110800000|2025-10-10 15:40:00|12175.4|12171.4|12150.4|12146.4|12175.4|12171.4|12150.4|12146.4|1571
1760111100000|2025-10-10 15:45:00|12147.3|12143.3|12162.9|12158.9|12162.9|12158.9|12147.3|12143.3|1889
1760111400000|2025-10-10 15:50:00|12166.1|12162.1|12169.2|12165.2|12175.4|12171.4|12156.7|12152.7|1438
1760111700000|2025-10-10 15:55:00|12170.8|12166.8|12162.9|12158.9|12175.4|12171.4|12162.9|12158.9|1176
1760112000000|2025-10-10 16:00:00|12166.1|12162.1|12162.9|12158.9|12172.3|12168.3|12162.9|12158.9|1602
1760112300000|2025-10-10 16:05:00|12159.8|12155.8|12161.4|12157.4|12166.1|12162.1|12156.7|12152.7|2186
1760112600000|2025-10-10 16:10:00|12162.9|12158.9|12159.8|12155.8|12166.1|12162.1|12153.6|12149.6|2186
1760112900000|2025-10-10 16:15:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|828
1760113200000|2025-10-10 16:20:00|12159.8|12155.8|12153.6|12149.6|12162.9|12158.9|12147.3|12143.3|1359
1760113500000|2025-10-10 16:25:00|12152|12148|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|1952
1760113800000|2025-10-10 16:30:00|12147.3|12143.3|12156.7|12152.7|12156.7|12152.7|12141.1|12137.1|2192
1760114100000|2025-10-10 16:35:00|12159.8|12155.8|12156.7|12152.7|12162.9|12158.9|12150.4|12146.4|2076
1760114400000|2025-10-10 16:40:00|12159.8|12155.8|12162.9|12158.9|12169.2|12165.2|12156.7|12152.7|967
1760114700000|2025-10-10 16:45:00|12159.8|12155.8|12169.2|12165.2|12169.2|12165.2|12159.8|12155.8|952
1760115000000|2025-10-10 16:50:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|580
1760115300000|2025-10-10 16:55:00|12166.1|12162.1|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|1027
1760115600000|2025-10-10 17:00:00|12166.1|12162.1|12175.4|12171.4|12175.4|12171.4|12166.1|12162.1|1065
1760115900000|2025-10-10 17:05:00|12178.6|12174.6|12187.9|12183.9|12187.9|12183.9|12178.6|12174.6|1916
1760116200000|2025-10-10 17:10:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|1961
1760116500000|2025-10-10 17:15:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|1162
1760116800000|2025-10-10 17:20:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|2876
1760117100000|2025-10-10 17:25:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|541
1760117400000|2025-10-10 17:30:00|12184.8|12180.8|12175.4|12171.4|12184.8|12180.8|12175.4|12171.4|1152
1760117700000|2025-10-10 17:35:00|12178.6|12174.6|12181.7|12177.7|12187.9|12183.9|12175.4|12171.4|3821
1760118000000|2025-10-10 17:40:00|12178.6|12174.6|12187.9|12183.9|12187.9|12183.9|12178.6|12174.6|1806
1760118300000|2025-10-10 17:45:00|12191.1|12187.1|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|2087
1760118600000|2025-10-10 17:50:00|12189.5|12185.5|12197.3|12193.3|12197.3|12193.3|12189.5|12185.5|414
1760118900000|2025-10-10 17:55:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|1359
1760119200000|2025-10-10 18:00:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|582
1760119500000|2025-10-10 18:05:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|265
1760119800000|2025-10-10 18:10:00|12194.2|12190.2|12203.6|12199.6|12203.6|12199.6|12194.2|12190.2|765
1760120100000|2025-10-10 18:15:00|12206.7|12202.7|12203.6|12199.6|12208.3|12204.3|12203.6|12199.6|635
1760120400000|2025-10-10 18:20:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|839
1760120700000|2025-10-10 18:25:00|12197.3|12193.3|12206.7|12202.7|12206.7|12202.7|12197.3|12193.3|1088
1760121000000|2025-10-10 18:30:00|12203.6|12199.6|12209.8|12205.8|12209.8|12205.8|12203.6|12199.6|953
1760121300000|2025-10-10 18:35:00|12211.4|12207.4|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|1318
1760121600000|2025-10-10 18:40:00|12209.8|12205.8|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|796
1760121900000|2025-10-10 18:45:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12206.7|12202.7|2584
1760122200000|2025-10-10 18:50:00|12216.1|12212.1|12222.3|12218.3|12225.4|12221.4|12212.9|12208.9|2115
1760122500000|2025-10-10 18:55:00|12220.8|12216.8|12209.8|12205.8|12222.3|12218.3|12209.8|12205.8|3154
1760122800000|2025-10-10 19:00:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|2084
1760123100000|2025-10-10 19:05:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12197.3|12193.3|1467
1760123400000|2025-10-10 19:10:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|732
1760123700000|2025-10-10 19:15:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|1068
1760124000000|2025-10-10 19:20:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|938
1760124300000|2025-10-10 19:25:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|1724
1760124600000|2025-10-10 19:30:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|1910
1760124900000|2025-10-10 19:35:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|1735
1760125200000|2025-10-10 19:40:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|571
1760125500000|2025-10-10 19:45:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12200.4|12196.4|2139
1760125800000|2025-10-10 19:50:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|1631
1760126100000|2025-10-10 19:55:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|1606
1760126400000|2025-10-10 20:00:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|569
1760126700000|2025-10-10 20:05:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|247
1760127000000|2025-10-10 20:10:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|984
1760127300000|2025-10-10 20:15:00|||||||||89
1760127600000|2025-10-10 20:20:00|12194.2|12190.2|12187.9|12183.9|12194.2|12190.2|12184.8|12180.8|851
1760127900000|2025-10-10 20:25:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|330
1760128200000|2025-10-10 20:30:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|362
1760128500000|2025-10-10 20:35:00|||||||||274
1760128800000|2025-10-10 20:40:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12191.1|12187.1|1231
1760129100000|2025-10-10 20:45:00|12194.2|12190.2|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|329
1760129400000|2025-10-10 20:50:00|12203.6|12199.6|12222.3|12218.3|12225.4|12221.4|12203.6|12199.6|3551
1760129700000|2025-10-10 20:55:00|12225.4|12221.4|12237.9|12233.9|12237.9|12233.9|12222.3|12218.3|1301
1760306400000|2025-10-12 22:00:00|12200.4|12196.4|12178.6|12174.6|12200.4|12196.4|12164.5|12160.5|723
1760306700000|2025-10-12 22:05:00|12175.4|12171.4|12169.2|12165.2|12181.7|12177.7|12169.2|12165.2|389
1760307000000|2025-10-12 22:10:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|237
1760307300000|2025-10-12 22:15:00|12170.8|12166.8|12175.4|12171.4|12175.4|12171.4|12166.1|12162.1|132
1760307600000|2025-10-12 22:20:00|12173.9|12169.9|12167.6|12163.6|12173.9|12169.9|12166.1|12162.1|171
1760307900000|2025-10-12 22:25:00|12166.1|12162.1|12175.4|12171.4|12175.4|12171.4|12166.1|12162.1|74
1760308200000|2025-10-12 22:30:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|101
1760308500000|2025-10-12 22:35:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|108
1760308800000|2025-10-12 22:40:00|12180.1|12176.1|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|105
1760309100000|2025-10-12 22:45:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|49
1760309400000|2025-10-12 22:50:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|66
1760309700000|2025-10-12 22:55:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|60
1760310000000|2025-10-12 23:00:00|12191.1|12187.1|12197.3|12193.3|12200.4|12196.4|12191.1|12187.1|128
1760310300000|2025-10-12 23:05:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|213
1760310600000|2025-10-12 23:10:00|12195.8|12191.8|12191.1|12187.1|12195.8|12191.8|12191.1|12187.1|114
1760310900000|2025-10-12 23:15:00|12194.2|12190.2|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|94
1760311200000|2025-10-12 23:20:00|12184.8|12180.8|12191.1|12187.1|12191.1|12187.1|12181.7|12177.7|179
1760311500000|2025-10-12 23:25:00|12187.9|12183.9|12186.4|12182.4|12191.1|12187.1|12186.4|12182.4|41
1760311800000|2025-10-12 23:30:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|21
1760312100000|2025-10-12 23:35:00|12186.4|12182.4|12181.7|12177.7|12186.4|12182.4|12181.7|12177.7|48
1760312400000|2025-10-12 23:40:00|12183.3|12179.3|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|8
1760312700000|2025-10-12 23:45:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|113
1760313000000|2025-10-12 23:50:00|12180.1|12176.1|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|9
1760313300000|2025-10-12 23:55:00|12177|12173|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|172
1760313600000|2025-10-13 00:00:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12170.8|12166.8|183
1760313900000|2025-10-13 00:05:00|12173.9|12169.9|12175.4|12171.4|12175.4|12171.4|12173.9|12169.9|123
1760314200000|2025-10-13 00:10:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|77
1760314500000|2025-10-13 00:15:00|12177|12173|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|76
1760314800000|2025-10-13 00:20:00|12180.1|12176.1|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|186
1760315100000|2025-10-13 00:25:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|155
1760315400000|2025-10-13 00:30:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|35
1760315700000|2025-10-13 00:35:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|370
1760316000000|2025-10-13 00:40:00|||||||||32
1760316300000|2025-10-13 00:45:00|||||||||70
1760316600000|2025-10-13 00:50:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|151
1760316900000|2025-10-13 00:55:00|12175.4|12171.4|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|115
1760317200000|2025-10-13 01:00:00|12166.1|12162.1|12164.5|12160.5|12166.1|12162.1|12159.8|12155.8|213
1760317500000|2025-10-13 01:05:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|70
1760317800000|2025-10-13 01:10:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|129
1760318100000|2025-10-13 01:15:00|12167.6|12163.6|12162.9|12158.9|12169.2|12165.2|12162.9|12158.9|215
1760318400000|2025-10-13 01:20:00|12164.5|12160.5|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|239
1760318700000|2025-10-13 01:25:00|12158.3|12154.3|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|94
1760319000000|2025-10-13 01:30:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|125
1760319300000|2025-10-13 01:35:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|122
1760319600000|2025-10-13 01:40:00|||||||||18
1760319900000|2025-10-13 01:45:00|||||||||69
1760320200000|2025-10-13 01:50:00|12159.8|12155.8|12153.6|12149.6|12159.8|12155.8|12153.6|12149.6|413
1760320500000|2025-10-13 01:55:00|||||||||78
1760320800000|2025-10-13 02:00:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|496
1760321100000|2025-10-13 02:05:00|||||||||45
1760321400000|2025-10-13 02:10:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|232
1760321700000|2025-10-13 02:15:00|||||||||81
1760322000000|2025-10-13 02:20:00|||||||||32
1760322300000|2025-10-13 02:25:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|603
1760322600000|2025-10-13 02:30:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|114
1760322900000|2025-10-13 02:35:00|||||||||43
1760323200000|2025-10-13 02:40:00|||||||||158
1760323500000|2025-10-13 02:45:00|12159.8|12155.8|12166.1|12162.1|12166.1|12162.1|12159.8|12155.8|183
1760323800000|2025-10-13 02:50:00|||||||||15
1760324100000|2025-10-13 02:55:00|12164.5|12160.5|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|117
1760324400000|2025-10-13 03:00:00|||||||||28
1760324700000|2025-10-13 03:05:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|208
1760325000000|2025-10-13 03:10:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|121
1760325300000|2025-10-13 03:15:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|123
1760325600000|2025-10-13 03:20:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|237
1760325900000|2025-10-13 03:25:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|107
1760326200000|2025-10-13 03:30:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|43
1760326500000|2025-10-13 03:35:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|100
1760326800000|2025-10-13 03:40:00|12158.3|12154.3|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|139
1760327100000|2025-10-13 03:45:00|||||||||5
1760327400000|2025-10-13 03:50:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|131
1760327700000|2025-10-13 03:55:00|||||||||22
1760328000000|2025-10-13 04:00:00|||||||||115
1760328300000|2025-10-13 04:05:00|||||||||39
1760328600000|2025-10-13 04:10:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|119
1760328900000|2025-10-13 04:15:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|133
1760329200000|2025-10-13 04:20:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|33
1760329500000|2025-10-13 04:25:00|||||||||23
1760329800000|2025-10-13 04:30:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|86
1760330100000|2025-10-13 04:35:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|46
1760330400000|2025-10-13 04:40:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|161
1760330700000|2025-10-13 04:45:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|70
1760331000000|2025-10-13 04:50:00|||||||||3
1760331300000|2025-10-13 04:55:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|64
1760331600000|2025-10-13 05:00:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|264
1760331900000|2025-10-13 05:05:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|88
1760332200000|2025-10-13 05:10:00|||||||||62
1760332500000|2025-10-13 05:15:00|||||||||7
1760332800000|2025-10-13 05:20:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|114
1760333100000|2025-10-13 05:25:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|165
1760333400000|2025-10-13 05:30:00|||||||||14
1760333700000|2025-10-13 05:35:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|10
1760334000000|2025-10-13 05:40:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|94
1760334300000|2025-10-13 05:45:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|40
1760334600000|2025-10-13 05:50:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|161
1760334900000|2025-10-13 05:55:00|12161.4|12157.4|12166.1|12162.1|12166.1|12162.1|12161.4|12157.4|75
1760335200000|2025-10-13 06:00:00|12169.2|12165.2|12175.4|12171.4|12178.6|12174.6|12169.2|12165.2|472
1760335500000|2025-10-13 06:05:00|12173.9|12169.9|12172.3|12168.3|12173.9|12169.9|12169.2|12165.2|152
1760335800000|2025-10-13 06:10:00|12175.4|12171.4|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|212
1760336100000|2025-10-13 06:15:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|254
1760336400000|2025-10-13 06:20:00|12169.2|12165.2|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|90
1760336700000|2025-10-13 06:25:00|12172.3|12168.3|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|96
1760337000000|2025-10-13 06:30:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|93
1760337300000|2025-10-13 06:35:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|212
1760337600000|2025-10-13 06:40:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|122
1760337900000|2025-10-13 06:45:00|12167.6|12163.6|12169.2|12165.2|12175.4|12171.4|12167.6|12163.6|105
1760338200000|2025-10-13 06:50:00|12170.8|12166.8|12172.3|12168.3|12172.3|12168.3|12170.8|12166.8|86
1760338500000|2025-10-13 06:55:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|84
1760338800000|2025-10-13 07:00:00|12175.4|12171.4|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|127
1760339100000|2025-10-13 07:05:00|12166.1|12162.1|12153.6|12149.6|12166.1|12162.1|12153.6|12149.6|241
1760339400000|2025-10-13 07:10:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|661
1760339700000|2025-10-13 07:15:00|12159.8|12155.8|12153.6|12149.6|12159.8|12155.8|12150.4|12146.4|216
1760340000000|2025-10-13 07:20:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|104
1760340300000|2025-10-13 07:25:00|12155.1|12151.1|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|305
1760340600000|2025-10-13 07:30:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|11
1760340900000|2025-10-13 07:35:00|||||||||125
1760341200000|2025-10-13 07:40:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|154
1760341500000|2025-10-13 07:45:00|12166.1|12162.1|12169.2|12165.2|12173.9|12169.9|12166.1|12162.1|803
1760341800000|2025-10-13 07:50:00|12166.1|12162.1|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|292
1760342100000|2025-10-13 07:55:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|92
1760342400000|2025-10-13 08:00:00|12155.1|12151.1|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|180
1760342700000|2025-10-13 08:05:00|12152|12148|12153.6|12149.6|12153.6|12149.6|12152|12148|128
1760343000000|2025-10-13 08:10:00|12155.1|12151.1|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|423
1760343300000|2025-10-13 08:15:00|12162.9|12158.9|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|186
1760343600000|2025-10-13 08:20:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|30
1760343900000|2025-10-13 08:25:00|12159.8|12155.8|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|169
1760344200000|2025-10-13 08:30:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12155.1|12151.1|67
1760344500000|2025-10-13 08:35:00|12158.3|12154.3|12162.9|12158.9|12166.1|12162.1|12158.3|12154.3|351
1760344800000|2025-10-13 08:40:00|12159.8|12155.8|12166.1|12162.1|12166.1|12162.1|12159.8|12155.8|125
1760345100000|2025-10-13 08:45:00|12172.3|12168.3|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|219
1760345400000|2025-10-13 08:50:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|125
1760345700000|2025-10-13 08:55:00|||||||||1
1760346000000|2025-10-13 09:00:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|145
1760346300000|2025-10-13 09:05:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|110
1760346600000|2025-10-13 09:10:00|12170.8|12166.8|12175.4|12171.4|12175.4|12171.4|12170.8|12166.8|80
1760346900000|2025-10-13 09:15:00|12178.6|12174.6|12175.4|12171.4|12184.8|12180.8|12175.4|12171.4|216
1760347200000|2025-10-13 09:20:00|||||||||16
1760347500000|2025-10-13 09:25:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|315
1760347800000|2025-10-13 09:30:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|69
1760348100000|2025-10-13 09:35:00|12184.8|12180.8|12183.3|12179.3|12184.8|12180.8|12181.7|12177.7|341
1760348400000|2025-10-13 09:40:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|7
1760348700000|2025-10-13 09:45:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|124
1760349000000|2025-10-13 09:50:00|12183.3|12179.3|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|62
1760349300000|2025-10-13 09:55:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|146
1760349600000|2025-10-13 10:00:00|||||||||59
1760349900000|2025-10-13 10:05:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|247
1760350200000|2025-10-13 10:10:00|12181.7|12177.7|12183.3|12179.3|12184.8|12180.8|12181.7|12177.7|241
1760350500000|2025-10-13 10:15:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|31
1760350800000|2025-10-13 10:20:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|38
1760351100000|2025-10-13 10:25:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|96
1760351400000|2025-10-13 10:30:00|12183.3|12179.3|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|182
1760351700000|2025-10-13 10:35:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|55
1760352000000|2025-10-13 10:40:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|87
1760352300000|2025-10-13 10:45:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|171
1760352600000|2025-10-13 10:50:00|||||||||152
1760352900000|2025-10-13 10:55:00|12178.6|12174.6|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|192
1760353200000|2025-10-13 11:00:00|12181.7|12177.7|12187.9|12183.9|12191.1|12187.1|12181.7|12177.7|1094
1760353500000|2025-10-13 11:05:00|12191.1|12187.1|12197.3|12193.3|12200.4|12196.4|12191.1|12187.1|1188
1760353800000|2025-10-13 11:10:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|279
1760354100000|2025-10-13 11:15:00|12198.9|12194.9|12197.3|12193.3|12198.9|12194.9|12197.3|12193.3|33
1760354400000|2025-10-13 11:20:00|12198.9|12194.9|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|229
1760354700000|2025-10-13 11:25:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|414
1760355000000|2025-10-13 11:30:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|290
1760355300000|2025-10-13 11:35:00|12186.4|12182.4|12194.2|12190.2|12194.2|12190.2|12186.4|12182.4|298
1760355600000|2025-10-13 11:40:00|12192.6|12188.6|12184.8|12180.8|12194.2|12190.2|12184.8|12180.8|530
1760355900000|2025-10-13 11:45:00|12186.4|12182.4|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|92
1760356200000|2025-10-13 11:50:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|313
1760356500000|2025-10-13 11:55:00|12189.5|12185.5|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|69
1760356800000|2025-10-13 12:00:00|12194.2|12190.2|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|174
1760357100000|2025-10-13 12:05:00|12184.8|12180.8|12187.9|12183.9|12191.1|12187.1|12181.7|12177.7|310
1760357400000|2025-10-13 12:10:00|12184.8|12180.8|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|77
1760357700000|2025-10-13 12:15:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|159
1760358000000|2025-10-13 12:20:00|12191.1|12187.1|12197.3|12193.3|12197.3|12193.3|12187.9|12183.9|457
1760358300000|2025-10-13 12:25:00|12195.8|12191.8|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|258
1760358600000|2025-10-13 12:30:00|12200.4|12196.4|12191.1|12187.1|12203.6|12199.6|12191.1|12187.1|691
1760358900000|2025-10-13 12:35:00|12194.2|12190.2|12191.1|12187.1|12197.3|12193.3|12187.9|12183.9|414
1760359200000|2025-10-13 12:40:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|258
1760359500000|2025-10-13 12:45:00|12181.7|12177.7|12162.9|12158.9|12181.7|12177.7|12162.9|12158.9|806
1760359800000|2025-10-13 12:50:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|286
1760360100000|2025-10-13 12:55:00|12169.2|12165.2|12169.2|12165.2|12170.8|12166.8|12166.1|12162.1|254
1760360400000|2025-10-13 13:00:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|145
1760360700000|2025-10-13 13:05:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|384
1760361000000|2025-10-13 13:10:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|71
1760361300000|2025-10-13 13:15:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|233
1760361600000|2025-10-13 13:20:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|342
1760361900000|2025-10-13 13:25:00|12169.2|12165.2|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|623
1760362200000|2025-10-13 13:30:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12159.8|12155.8|555
1760362500000|2025-10-13 13:35:00|12169.2|12165.2|12159.8|12155.8|12169.2|12165.2|12159.8|12155.8|319
1760362800000|2025-10-13 13:40:00|12158.3|12154.3|12159.8|12155.8|12162.9|12158.9|12153.6|12149.6|571
1760363100000|2025-10-13 13:45:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|677
1760363400000|2025-10-13 13:50:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|492
1760363700000|2025-10-13 13:55:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|350
1760364000000|2025-10-13 14:00:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|417
1760364300000|2025-10-13 14:05:00|12153.6|12149.6|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|358
1760364600000|2025-10-13 14:10:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|673
1760364900000|2025-10-13 14:15:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|787
1760365200000|2025-10-13 14:20:00|12147.3|12143.3|12122.3|12118.3|12147.3|12143.3|12122.3|12118.3|1867
1760365500000|2025-10-13 14:25:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|2008
1760365800000|2025-10-13 14:30:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|881
1760366100000|2025-10-13 14:35:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|1124
1760366400000|2025-10-13 14:40:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|526
1760366700000|2025-10-13 14:45:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|580
1760367000000|2025-10-13 14:50:00|12125.4|12121.4|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|443
1760367300000|2025-10-13 14:55:00|12133.3|12129.3|12137.9|12133.9|12141.1|12137.1|12133.3|12129.3|978
1760367600000|2025-10-13 15:00:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|195
1760367900000|2025-10-13 15:05:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|189
1760368200000|2025-10-13 15:10:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12128.6|12124.6|1470
1760368500000|2025-10-13 15:15:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|295
1760368800000|2025-10-13 15:20:00|12141.1|12137.1|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|94
1760369100000|2025-10-13 15:25:00|||||||||101
1760369400000|2025-10-13 15:30:00|12144.2|12140.2|12137.9|12133.9|12144.2|12140.2|12134.8|12130.8|904
1760369700000|2025-10-13 15:35:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|58
1760370000000|2025-10-13 15:40:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|111
1760370300000|2025-10-13 15:45:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|240
1760370600000|2025-10-13 15:50:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|294
1760370900000|2025-10-13 15:55:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|175
1760371200000|2025-10-13 16:00:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|252
1760371500000|2025-10-13 16:05:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|71
1760371800000|2025-10-13 16:10:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|192
1760372100000|2025-10-13 16:15:00|||||||||6
1760372400000|2025-10-13 16:20:00|12145.8|12141.8|12144.2|12140.2|12145.8|12141.8|12141.1|12137.1|129
1760372700000|2025-10-13 16:25:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|371
1760373000000|2025-10-13 16:30:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|370
1760373300000|2025-10-13 16:35:00|||||||||15
1760373600000|2025-10-13 16:40:00|||||||||58
1760373900000|2025-10-13 16:45:00|12144.2|12140.2|12153.6|12149.6|12156.7|12152.7|12141.1|12137.1|779
1760374200000|2025-10-13 16:50:00|12155.1|12151.1|12156.7|12152.7|12156.7|12152.7|12155.1|12151.1|91
1760374500000|2025-10-13 16:55:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|125
1760374800000|2025-10-13 17:00:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|307
1760375100000|2025-10-13 17:05:00|12155.1|12151.1|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|1023
1760375400000|2025-10-13 17:10:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|276
1760375700000|2025-10-13 17:15:00|||||||||291
1760376000000|2025-10-13 17:20:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|268
1760376300000|2025-10-13 17:25:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|596
1760376600000|2025-10-13 17:30:00|12162.9|12158.9|12169.2|12165.2|12169.2|12165.2|12162.9|12158.9|192
1760376900000|2025-10-13 17:35:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|508
1760377200000|2025-10-13 17:40:00|12175.4|12171.4|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|94
1760377500000|2025-10-13 17:45:00|12172.3|12168.3|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|269
1760377800000|2025-10-13 17:50:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|495
1760378100000|2025-10-13 17:55:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|778
1760378400000|2025-10-13 18:00:00|||||||||73
1760378700000|2025-10-13 18:05:00|||||||||125
1760379000000|2025-10-13 18:10:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|704
1760379300000|2025-10-13 18:15:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|152
1760379600000|2025-10-13 18:20:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|232
1760379900000|2025-10-13 18:25:00|||||||||27
1760380200000|2025-10-13 18:30:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12180.1|12176.1|500
1760380500000|2025-10-13 18:35:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|173
1760380800000|2025-10-13 18:40:00|||||||||25
1760381100000|2025-10-13 18:45:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|270
1760381400000|2025-10-13 18:50:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|465
1760381700000|2025-10-13 18:55:00|12187.9|12183.9|12197.3|12193.3|12200.4|12196.4|12187.9|12183.9|2111
1760382000000|2025-10-13 19:00:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|337
1760382300000|2025-10-13 19:05:00|12194.2|12190.2|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|732
1760382600000|2025-10-13 19:10:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|128
1760382900000|2025-10-13 19:15:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|474
1760383200000|2025-10-13 19:20:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|320
1760383500000|2025-10-13 19:25:00|||||||||42
1760383800000|2025-10-13 19:30:00|||||||||53
1760384100000|2025-10-13 19:35:00|||||||||227
1760384400000|2025-10-13 19:40:00|||||||||68
1760384700000|2025-10-13 19:45:00|||||||||559
1760385000000|2025-10-13 19:50:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|215
1760385300000|2025-10-13 19:55:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|397
1760385600000|2025-10-13 20:00:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|456
1760385900000|2025-10-13 20:05:00|||||||||138
1760386200000|2025-10-13 20:10:00|||||||||1
1760386500000|2025-10-13 20:15:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|291
1760386800000|2025-10-13 20:20:00|||||||||30
1760387100000|2025-10-13 20:25:00|||||||||8
1760387400000|2025-10-13 20:30:00|||||||||80
1760387700000|2025-10-13 20:35:00|||||||||11
1760388000000|2025-10-13 20:40:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|500
1760388300000|2025-10-13 20:45:00|||||||||87
1760388600000|2025-10-13 20:50:00|||||||||113
1760388900000|2025-10-13 20:55:00|||||||||97
1760392800000|2025-10-13 22:00:00|12202|12198|12200.4|12196.4|12203.6|12199.6|12194.2|12190.2|78
1760393700000|2025-10-13 22:15:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|132
1760394000000|2025-10-13 22:20:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|47
1760394300000|2025-10-13 22:25:00|12200.4|12196.4|12200.4|12196.4|12202|12198|12200.4|12196.4|54
1760394600000|2025-10-13 22:30:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|94
1760394900000|2025-10-13 22:35:00|12195.8|12191.8|12197.3|12193.3|12197.3|12193.3|12195.8|12191.8|40
1760395200000|2025-10-13 22:40:00|12198.9|12194.9|12197.3|12193.3|12198.9|12194.9|12197.3|12193.3|40
1760395500000|2025-10-13 22:45:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|15
1760395800000|2025-10-13 22:50:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|16
1760396100000|2025-10-13 22:55:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|43
1760396400000|2025-10-13 23:00:00|12202|12198|12203.6|12199.6|12203.6|12199.6|12202|12198|69
1760396700000|2025-10-13 23:05:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|51
1760397000000|2025-10-13 23:10:00|||||||||2
1760397300000|2025-10-13 23:15:00|||||||||52
1760397600000|2025-10-13 23:20:00|||||||||13
1760397900000|2025-10-13 23:25:00|||||||||23
1760398200000|2025-10-13 23:30:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|128
1760398500000|2025-10-13 23:35:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|49
1760398800000|2025-10-13 23:40:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|38
1760399100000|2025-10-13 23:45:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|551
1760399400000|2025-10-13 23:50:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|159
1760399700000|2025-10-13 23:55:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|101
1760400000000|2025-10-14 00:00:00|12200.4|12196.4|12191.1|12187.1|12203.6|12199.6|12191.1|12187.1|631
1760400300000|2025-10-14 00:05:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|564
1760400600000|2025-10-14 00:10:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|491
1760400900000|2025-10-14 00:15:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|87
1760401200000|2025-10-14 00:20:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|193
1760401500000|2025-10-14 00:25:00|12181.7|12177.7|12172.3|12168.3|12181.7|12177.7|12172.3|12168.3|745
1760401800000|2025-10-14 00:30:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|573
1760402100000|2025-10-14 00:35:00|12178.6|12174.6|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|356
1760402400000|2025-10-14 00:40:00|12173.9|12169.9|12172.3|12168.3|12173.9|12169.9|12172.3|12168.3|108
1760402700000|2025-10-14 00:45:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|328
1760403000000|2025-10-14 00:50:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|75
1760403300000|2025-10-14 00:55:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|242
1760403600000|2025-10-14 01:00:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|301
1760403900000|2025-10-14 01:05:00|12172.3|12168.3|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|327
1760404200000|2025-10-14 01:10:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|115
1760404500000|2025-10-14 01:15:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|348
1760404800000|2025-10-14 01:20:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|50
1760405100000|2025-10-14 01:25:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|65
1760405400000|2025-10-14 01:30:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|117
1760405700000|2025-10-14 01:35:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|54
1760406000000|2025-10-14 01:40:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|76
1760406300000|2025-10-14 01:45:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|224
1760406600000|2025-10-14 01:50:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|51
1760406900000|2025-10-14 01:55:00|||||||||5
1760407200000|2025-10-14 02:00:00|12178.6|12174.6|12194.2|12190.2|12194.2|12190.2|12178.6|12174.6|398
1760407500000|2025-10-14 02:05:00|12191.1|12187.1|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|233
1760407800000|2025-10-14 02:10:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|58
1760408100000|2025-10-14 02:15:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|267
1760408400000|2025-10-14 02:20:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|31
1760408700000|2025-10-14 02:25:00|12178.6|12174.6|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|135
1760409000000|2025-10-14 02:30:00|||||||||9
1760409300000|2025-10-14 02:35:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|152
1760409600000|2025-10-14 02:40:00|||||||||2
1760409900000|2025-10-14 02:45:00|||||||||6
1760410200000|2025-10-14 02:50:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12
1760410500000|2025-10-14 02:55:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|117
1760410800000|2025-10-14 03:00:00|||||||||6
1760411100000|2025-10-14 03:05:00|||||||||18
1760411400000|2025-10-14 03:10:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|220
1760411700000|2025-10-14 03:15:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|107
1760412000000|2025-10-14 03:20:00|12183.3|12179.3|12191.1|12187.1|12191.1|12187.1|12183.3|12179.3|348
1760412300000|2025-10-14 03:25:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|113
1760412600000|2025-10-14 03:30:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|150
1760412900000|2025-10-14 03:35:00|||||||||3
1760413200000|2025-10-14 03:40:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|86
1760413500000|2025-10-14 03:45:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|15
1760413800000|2025-10-14 03:50:00|||||||||4
1760414100000|2025-10-14 03:55:00|||||||||7
1760414400000|2025-10-14 04:00:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|488
1760414700000|2025-10-14 04:05:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|165
1760415000000|2025-10-14 04:10:00|12200.4|12196.4|12209.8|12205.8|12212.9|12208.9|12200.4|12196.4|417
1760415300000|2025-10-14 04:15:00|12206.7|12202.7|12212.9|12208.9|12216.1|12212.1|12206.7|12202.7|101
1760415600000|2025-10-14 04:20:00|12214.5|12210.5|12206.7|12202.7|12216.1|12212.1|12206.7|12202.7|168
1760415900000|2025-10-14 04:25:00|12208.3|12204.3|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|175
1760416200000|2025-10-14 04:30:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|232
1760416500000|2025-10-14 04:35:00|12206.7|12202.7|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|92
1760416800000|2025-10-14 04:40:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|31
1760417100000|2025-10-14 04:45:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|114
1760417400000|2025-10-14 04:50:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|311
1760417700000|2025-10-14 04:55:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|166
1760418000000|2025-10-14 05:00:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|66
1760418300000|2025-10-14 05:05:00|12209.8|12205.8|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|165
1760418600000|2025-10-14 05:10:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|47
1760418900000|2025-10-14 05:15:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|101
1760419200000|2025-10-14 05:20:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|131
1760419500000|2025-10-14 05:25:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12209.8|12205.8|243
1760419800000|2025-10-14 05:30:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12216.1|12212.1|292
1760420100000|2025-10-14 05:35:00|12225.4|12221.4|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|523
1760420400000|2025-10-14 05:40:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|398
1760420700000|2025-10-14 05:45:00|12228.6|12224.6|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|370
1760421000000|2025-10-14 05:50:00|12228.6|12224.6|12219.2|12215.2|12228.6|12224.6|12219.2|12215.2|427
1760421300000|2025-10-14 05:55:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|109
1760421600000|2025-10-14 06:00:00|12219.2|12215.2|12228.6|12224.6|12228.6|12224.6|12219.2|12215.2|475
1760421900000|2025-10-14 06:05:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|208
1760422200000|2025-10-14 06:10:00|12222.3|12218.3|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|378
1760422500000|2025-10-14 06:15:00|12217.6|12213.6|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|249
1760422800000|2025-10-14 06:20:00|12225.4|12221.4|12234.8|12230.8|12234.8|12230.8|12222.3|12218.3|664
1760423100000|2025-10-14 06:25:00|12231.7|12227.7|12241.1|12237.1|12244.2|12240.2|12231.7|12227.7|899
1760423400000|2025-10-14 06:30:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|460
1760423700000|2025-10-14 06:35:00|12244.2|12240.2|12253.6|12249.6|12253.6|12249.6|12244.2|12240.2|459
1760424000000|2025-10-14 06:40:00|12250.4|12246.4|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|648
1760424300000|2025-10-14 06:45:00|12248.9|12244.9|12237.9|12233.9|12248.9|12244.9|12231.7|12227.7|654
1760424600000|2025-10-14 06:50:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|511
1760424900000|2025-10-14 06:55:00|12244.2|12240.2|12241.1|12237.1|12247.3|12243.3|12237.9|12233.9|104
1760425200000|2025-10-14 07:00:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12241.1|12237.1|661
1760425500000|2025-10-14 07:05:00|12253.6|12249.6|12250.4|12246.4|12262.9|12258.9|12250.4|12246.4|421
1760425800000|2025-10-14 07:10:00|12248.9|12244.9|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|276
1760426100000|2025-10-14 07:15:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|219
1760426400000|2025-10-14 07:20:00|12244.2|12240.2|12250.4|12246.4|12252|12248|12241.1|12237.1|432
1760426700000|2025-10-14 07:25:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|391
1760427000000|2025-10-14 07:30:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|454
1760427300000|2025-10-14 07:35:00|12253.6|12249.6|12253.6|12249.6|12262.9|12258.9|12250.4|12246.4|974
1760427600000|2025-10-14 07:40:00|12256.7|12252.7|12253.6|12249.6|12258.3|12254.3|12253.6|12249.6|317
1760427900000|2025-10-14 07:45:00|12256.7|12252.7|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|351
1760428200000|2025-10-14 07:50:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|518
1760428500000|2025-10-14 07:55:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|380
1760428800000|2025-10-14 08:00:00|12247.3|12243.3|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|518
1760429100000|2025-10-14 08:05:00|12252|12248|12250.4|12246.4|12252|12248|12244.2|12240.2|327
1760429400000|2025-10-14 08:10:00|12248.9|12244.9|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|624
1760429700000|2025-10-14 08:15:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|256
1760430000000|2025-10-14 08:20:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|154
1760430300000|2025-10-14 08:25:00|12245.8|12241.8|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|173
1760430600000|2025-10-14 08:30:00|12248.9|12244.9|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|330
1760430900000|2025-10-14 08:35:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|279
1760431200000|2025-10-14 08:40:00|12253.6|12249.6|12269.2|12265.2|12269.2|12265.2|12250.4|12246.4|313
1760431500000|2025-10-14 08:45:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|644
1760431800000|2025-10-14 08:50:00|12272.3|12268.3|12270.8|12266.8|12272.3|12268.3|12269.2|12265.2|323
1760432100000|2025-10-14 08:55:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|63
1760432400000|2025-10-14 09:00:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|254
1760432700000|2025-10-14 09:05:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12266.1|12262.1|692
1760433000000|2025-10-14 09:10:00|12272.3|12268.3|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|475
1760433300000|2025-10-14 09:15:00|12262.9|12258.9|12275.4|12271.4|12278.6|12274.6|12262.9|12258.9|293
1760433600000|2025-10-14 09:20:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|712
1760433900000|2025-10-14 09:25:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|114
1760434200000|2025-10-14 09:30:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|481
1760434500000|2025-10-14 09:35:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|189
1760434800000|2025-10-14 09:40:00|||||||||61
1760435100000|2025-10-14 09:45:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|360
1760435400000|2025-10-14 09:50:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|613
1760435700000|2025-10-14 09:55:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|201
1760436000000|2025-10-14 10:00:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|450
1760436300000|2025-10-14 10:05:00|12281.7|12277.7|12294.2|12290.2|12294.2|12290.2|12281.7|12277.7|715
1760436600000|2025-10-14 10:10:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|1207
1760436900000|2025-10-14 10:15:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|629
1760437200000|2025-10-14 10:20:00|12291.1|12287.1|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|894
1760437500000|2025-10-14 10:25:00|12286.4|12282.4|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|210
1760437800000|2025-10-14 10:30:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|204
1760438100000|2025-10-14 10:35:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|855
1760438400000|2025-10-14 10:40:00|12284.8|12280.8|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|382
1760438700000|2025-10-14 10:45:00|12289.5|12285.5|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|466
1760439000000|2025-10-14 10:50:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|406
1760439300000|2025-10-14 10:55:00|12286.4|12282.4|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|186
1760439600000|2025-10-14 11:00:00|12287.9|12283.9|12281.7|12277.7|12291.1|12287.1|12278.6|12274.6|561
1760439900000|2025-10-14 11:05:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|294
1760440200000|2025-10-14 11:10:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|773
1760440500000|2025-10-14 11:15:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|284
1760440800000|2025-10-14 11:20:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|230
1760441100000|2025-10-14 11:25:00|12278.6|12274.6|12269.2|12265.2|12278.6|12274.6|12269.2|12265.2|805
1760441400000|2025-10-14 11:30:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|580
1760441700000|2025-10-14 11:35:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|301
1760442000000|2025-10-14 11:40:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|1152
1760442300000|2025-10-14 11:45:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|505
1760442600000|2025-10-14 11:50:00|12256.7|12252.7|12247.3|12243.3|12256.7|12252.7|12247.3|12243.3|831
1760442900000|2025-10-14 11:55:00|12241.1|12237.1|12247.3|12243.3|12250.4|12246.4|12241.1|12237.1|469
1760443200000|2025-10-14 12:00:00|12244.2|12240.2|12244.2|12240.2|12250.4|12246.4|12237.9|12233.9|1665
1760443500000|2025-10-14 12:05:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12237.9|12233.9|654
1760443800000|2025-10-14 12:10:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|895
1760444100000|2025-10-14 12:15:00|12241.1|12237.1|12247.3|12243.3|12250.4|12246.4|12241.1|12237.1|1782
1760444400000|2025-10-14 12:20:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|2627
1760444700000|2025-10-14 12:25:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|1230
1760445000000|2025-10-14 12:30:00|12247.3|12243.3|12256.7|12252.7|12259.8|12255.8|12244.2|12240.2|1892
1760445300000|2025-10-14 12:35:00|12253.6|12249.6|12234.8|12230.8|12256.7|12252.7|12234.8|12230.8|1081
1760445600000|2025-10-14 12:40:00|12237.9|12233.9|12247.3|12243.3|12250.4|12246.4|12234.8|12230.8|1520
1760445900000|2025-10-14 12:45:00|12244.2|12240.2|12234.8|12230.8|12253.6|12249.6|12231.7|12227.7|964
1760446200000|2025-10-14 12:50:00|12231.7|12227.7|12237.9|12233.9|12241.1|12237.1|12231.7|12227.7|615
1760446500000|2025-10-14 12:55:00|12241.1|12237.1|12241.1|12237.1|12247.3|12243.3|12237.9|12233.9|1007
1760446800000|2025-10-14 13:00:00|12237.9|12233.9|12222.3|12218.3|12237.9|12233.9|12219.2|12215.2|1205
1760447100000|2025-10-14 13:05:00|12225.4|12221.4|12216.1|12212.1|12225.4|12221.4|12212.9|12208.9|1422
1760447400000|2025-10-14 13:10:00|12219.2|12215.2|12225.4|12221.4|12225.4|12221.4|12216.1|12212.1|1106
1760447700000|2025-10-14 13:15:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12222.3|12218.3|1446
1760448000000|2025-10-14 13:20:00|12231.7|12227.7|12219.2|12215.2|12231.7|12227.7|12219.2|12215.2|1220
1760448300000|2025-10-14 13:25:00|12222.3|12218.3|12212.9|12208.9|12222.3|12218.3|12212.9|12208.9|1177
1760448600000|2025-10-14 13:30:00|12209.8|12205.8|12203.6|12199.6|12212.9|12208.9|12191.1|12187.1|3249
1760448900000|2025-10-14 13:35:00|12206.7|12202.7|12219.2|12215.2|12222.3|12218.3|12206.7|12202.7|2615
1760449200000|2025-10-14 13:40:00|12222.3|12218.3|12228.6|12224.6|12231.7|12227.7|12216.1|12212.1|3045
1760449500000|2025-10-14 13:45:00|12231.7|12227.7|12228.6|12224.6|12234.8|12230.8|12219.2|12215.2|2929
1760449800000|2025-10-14 13:50:00|12231.7|12227.7|12219.2|12215.2|12234.8|12230.8|12216.1|12212.1|1981
1760450100000|2025-10-14 13:55:00|12216.1|12212.1|12212.9|12208.9|12219.2|12215.2|12209.8|12205.8|2612
1760450400000|2025-10-14 14:00:00|12209.8|12205.8|12200.4|12196.4|12212.9|12208.9|12197.3|12193.3|2367
1760450700000|2025-10-14 14:05:00|12203.6|12199.6|12216.1|12212.1|12216.1|12212.1|12200.4|12196.4|1206
1760451000000|2025-10-14 14:10:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|757
1760451300000|2025-10-14 14:15:00|12219.2|12215.2|12216.1|12212.1|12222.3|12218.3|12212.9|12208.9|1568
1760451600000|2025-10-14 14:20:00|12212.9|12208.9|12206.7|12202.7|12212.9|12208.9|12203.6|12199.6|1079
1760451900000|2025-10-14 14:25:00|12203.6|12199.6|12191.1|12187.1|12203.6|12199.6|12191.1|12187.1|1726
1760452200000|2025-10-14 14:30:00|12192.6|12188.6|12197.3|12193.3|12203.6|12199.6|12191.1|12187.1|1177
1760452500000|2025-10-14 14:35:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|890
1760452800000|2025-10-14 14:40:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|670
1760453100000|2025-10-14 14:45:00|12200.4|12196.4|12194.2|12190.2|12206.7|12202.7|12194.2|12190.2|808
1760453400000|2025-10-14 14:50:00|12191.1|12187.1|12197.3|12193.3|12203.6|12199.6|12191.1|12187.1|1095
1760453700000|2025-10-14 14:55:00|12194.2|12190.2|12203.6|12199.6|12206.7|12202.7|12194.2|12190.2|1284
1760454000000|2025-10-14 15:00:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12197.3|12193.3|1237
1760454300000|2025-10-14 15:05:00|12200.4|12196.4|12194.2|12190.2|12203.6|12199.6|12194.2|12190.2|645
1760454600000|2025-10-14 15:10:00|12197.3|12193.3|12206.7|12202.7|12206.7|12202.7|12197.3|12193.3|1006
1760454900000|2025-10-14 15:15:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12206.7|12202.7|962
1760455200000|2025-10-14 15:20:00|12209.8|12205.8|12203.6|12199.6|12209.8|12205.8|12200.4|12196.4|1166
1760455500000|2025-10-14 15:25:00|12200.4|12196.4|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|325
1760455800000|2025-10-14 15:30:00|12191.1|12187.1|12200.4|12196.4|12203.6|12199.6|12191.1|12187.1|576
1760456100000|2025-10-14 15:35:00|12197.3|12193.3|12194.2|12190.2|12200.4|12196.4|12184.8|12180.8|2192
1760456400000|2025-10-14 15:40:00|12197.3|12193.3|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|579
1760456700000|2025-10-14 15:45:00|12197.3|12193.3|12200.4|12196.4|12203.6|12199.6|12191.1|12187.1|925
1760457000000|2025-10-14 15:50:00|12197.3|12193.3|12191.1|12187.1|12198.9|12194.9|12191.1|12187.1|748
1760457300000|2025-10-14 15:55:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|680
1760457600000|2025-10-14 16:00:00|12194.2|12190.2|12197.3|12193.3|12200.4|12196.4|12191.1|12187.1|545
1760457900000|2025-10-14 16:05:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|1053
1760458200000|2025-10-14 16:10:00|12197.3|12193.3|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|492
1760458500000|2025-10-14 16:15:00|12197.3|12193.3|12203.6|12199.6|12206.7|12202.7|12187.9|12183.9|2436
1760458800000|2025-10-14 16:20:00|12200.4|12196.4|12200.4|12196.4|12212.9|12208.9|12197.3|12193.3|2024
1760459100000|2025-10-14 16:25:00|12197.3|12193.3|12209.8|12205.8|12212.9|12208.9|12197.3|12193.3|1226
1760459400000|2025-10-14 16:30:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12200.4|12196.4|713
1760459700000|2025-10-14 16:35:00|12203.6|12199.6|12209.8|12205.8|12209.8|12205.8|12203.6|12199.6|985
1760460000000|2025-10-14 16:40:00|12212.9|12208.9|12217.6|12213.6|12219.2|12215.2|12209.8|12205.8|1932
1760460300000|2025-10-14 16:45:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12216.1|12212.1|1186
1760460600000|2025-10-14 16:50:00|12219.2|12215.2|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|552
1760460900000|2025-10-14 16:55:00|12222.3|12218.3|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|621
1760461200000|2025-10-14 17:00:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|1092
1760461500000|2025-10-14 17:05:00|12222.3|12218.3|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|1393
1760461800000|2025-10-14 17:10:00|12216.1|12212.1|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|571
1760462100000|2025-10-14 17:15:00|12216.1|12212.1|12206.7|12202.7|12216.1|12212.1|12206.7|12202.7|911
1760462400000|2025-10-14 17:20:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|1207
1760462700000|2025-10-14 17:25:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|942
1760463000000|2025-10-14 17:30:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|298
1760463300000|2025-10-14 17:35:00|12216.1|12212.1|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|547
1760463600000|2025-10-14 17:40:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|538
1760463900000|2025-10-14 17:45:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|982
1760464200000|2025-10-14 17:50:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|629
1760464500000|2025-10-14 17:55:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|243
1760464800000|2025-10-14 18:00:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|809
1760465100000|2025-10-14 18:05:00|12228.6|12224.6|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|1196
1760465400000|2025-10-14 18:10:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|956
1760465700000|2025-10-14 18:15:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|321
1760466000000|2025-10-14 18:20:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|1087
1760466300000|2025-10-14 18:25:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|848
1760466600000|2025-10-14 18:30:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|510
1760466900000|2025-10-14 18:35:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|377
1760467200000|2025-10-14 18:40:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|240
1760467500000|2025-10-14 18:45:00|||||||||117
1760467800000|2025-10-14 18:50:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|293
1760468100000|2025-10-14 18:55:00|12225.4|12221.4|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|2685
1760468400000|2025-10-14 19:00:00|12234.8|12230.8|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|1319
1760468700000|2025-10-14 19:05:00|12237.9|12233.9|12244.2|12240.2|12244.2|12240.2|12237.9|12233.9|308
1760469000000|2025-10-14 19:10:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|1382
1760469300000|2025-10-14 19:15:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|434
1760469600000|2025-10-14 19:20:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|1770
1760469900000|2025-10-14 19:25:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|1077
1760470200000|2025-10-14 19:30:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|1081
1760470500000|2025-10-14 19:35:00|12247.3|12243.3|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|2356
1760470800000|2025-10-14 19:40:00|12244.2|12240.2|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|1303
1760471100000|2025-10-14 19:45:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|953
1760471400000|2025-10-14 19:50:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|3079
1760471700000|2025-10-14 19:55:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|6290
1760472000000|2025-10-14 20:00:00|12241.1|12237.1|12231.7|12227.7|12241.1|12237.1|12231.7|12227.7|3857
1760472300000|2025-10-14 20:05:00|12228.6|12224.6|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|1815
1760472600000|2025-10-14 20:10:00|12219.2|12215.2|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|677
1760472900000|2025-10-14 20:15:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|792
1760473200000|2025-10-14 20:20:00|||||||||97
1760473500000|2025-10-14 20:25:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|1718
1760473800000|2025-10-14 20:30:00|12222.3|12218.3|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|511
1760474100000|2025-10-14 20:35:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|690
1760474400000|2025-10-14 20:40:00|||||||||176
1760474700000|2025-10-14 20:45:00|||||||||214
1760475000000|2025-10-14 20:50:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|221
1760475300000|2025-10-14 20:55:00|12219.2|12215.2|12212.9|12208.9|12219.2|12215.2|12212.9|12208.9|911
1760479200000|2025-10-14 22:00:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12197.3|12193.3|433
1760479500000|2025-10-14 22:05:00|12211.4|12207.4|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|78
1760480100000|2025-10-14 22:15:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|3
1760480400000|2025-10-14 22:20:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|20
1760481000000|2025-10-14 22:30:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|57
1760481300000|2025-10-14 22:35:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|66
1760481600000|2025-10-14 22:40:00|||||||||9
1760481900000|2025-10-14 22:45:00|12217.6|12213.6|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|128
1760482200000|2025-10-14 22:50:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|65
1760482500000|2025-10-14 22:55:00|||||||||7
1760482800000|2025-10-14 23:00:00|12212.9|12208.9|12212.9|12208.9|12214.5|12210.5|12212.9|12208.9|68
1760483100000|2025-10-14 23:05:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|11
1760483400000|2025-10-14 23:10:00|12214.5|12210.5|12219.2|12215.2|12219.2|12215.2|12214.5|12210.5|85
1760483700000|2025-10-14 23:15:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|33
1760484000000|2025-10-14 23:20:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|24
1760484300000|2025-10-14 23:25:00|12217.6|12213.6|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|72
1760484600000|2025-10-14 23:30:00|12217.6|12213.6|12216.1|12212.1|12217.6|12213.6|12216.1|12212.1|31
1760484900000|2025-10-14 23:35:00|||||||||8
1760485200000|2025-10-14 23:40:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|7
1760485500000|2025-10-14 23:45:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|143
1760485800000|2025-10-14 23:50:00|12217.6|12213.6|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|67
1760486100000|2025-10-14 23:55:00|||||||||89
1760486400000|2025-10-15 00:00:00|12217.6|12213.6|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|185
1760486700000|2025-10-15 00:05:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|91
1760487000000|2025-10-15 00:10:00|12222.3|12218.3|12225.4|12221.4|12228.6|12224.6|12219.2|12215.2|126
1760487300000|2025-10-15 00:15:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|61
1760487600000|2025-10-15 00:20:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|92
1760487900000|2025-10-15 00:25:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|92
1760488200000|2025-10-15 00:30:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|76
1760488500000|2025-10-15 00:35:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|73
1760488800000|2025-10-15 00:40:00|||||||||2
1760489100000|2025-10-15 00:45:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|43
1760489400000|2025-10-15 00:50:00|||||||||3
1760489700000|2025-10-15 00:55:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12
1760490000000|2025-10-15 01:00:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|453
1760490300000|2025-10-15 01:05:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12236.4|12232.4|78
1760490600000|2025-10-15 01:10:00|12236.4|12232.4|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|70
1760490900000|2025-10-15 01:15:00|12231.7|12227.7|12237.9|12233.9|12237.9|12233.9|12231.7|12227.7|81
1760491200000|2025-10-15 01:20:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|114
1760491500000|2025-10-15 01:25:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|249
1760491800000|2025-10-15 01:30:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|237
1760492100000|2025-10-15 01:35:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|319
1760492400000|2025-10-15 01:40:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|163
1760492700000|2025-10-15 01:45:00|12242.6|12238.6|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|96
1760493000000|2025-10-15 01:50:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|56
1760493300000|2025-10-15 01:55:00|12244.2|12240.2|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|102
1760493600000|2025-10-15 02:00:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|118
1760493900000|2025-10-15 02:05:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|265
1760494200000|2025-10-15 02:10:00|||||||||3
1760494500000|2025-10-15 02:15:00|12256.7|12252.7|12252|12248|12256.7|12252.7|12252|12248|140
1760494800000|2025-10-15 02:20:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|85
1760495100000|2025-10-15 02:25:00|||||||||5
1760495400000|2025-10-15 02:30:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|143
1760495700000|2025-10-15 02:35:00|||||||||34
1760496000000|2025-10-15 02:40:00|||||||||7
1760496300000|2025-10-15 02:45:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|433
1760496600000|2025-10-15 02:50:00|||||||||1
1760496900000|2025-10-15 02:55:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|82
1760497200000|2025-10-15 03:00:00|||||||||34
1760497500000|2025-10-15 03:05:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|94
1760497800000|2025-10-15 03:10:00|||||||||9
1760498100000|2025-10-15 03:15:00|||||||||1
1760498400000|2025-10-15 03:20:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|108
1760498700000|2025-10-15 03:25:00|||||||||132
1760499000000|2025-10-15 03:30:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|295
1760499300000|2025-10-15 03:35:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|508
1760499600000|2025-10-15 03:40:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|66
1760499900000|2025-10-15 03:45:00|||||||||3
1760500200000|2025-10-15 03:50:00|||||||||54
1760500500000|2025-10-15 03:55:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|290
1760500800000|2025-10-15 04:00:00|||||||||25
1760501100000|2025-10-15 04:05:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|156
1760501400000|2025-10-15 04:10:00|||||||||22
1760501700000|2025-10-15 04:15:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|88
1760502000000|2025-10-15 04:20:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|57
1760502300000|2025-10-15 04:25:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|219
1760502600000|2025-10-15 04:30:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|179
1760502900000|2025-10-15 04:35:00|||||||||10
1760503200000|2025-10-15 04:40:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|148
1760503500000|2025-10-15 04:45:00|||||||||46
1760503800000|2025-10-15 04:50:00|||||||||5
1760504100000|2025-10-15 04:55:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|66
1760504400000|2025-10-15 05:00:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|90
1760504700000|2025-10-15 05:05:00|||||||||128
1760505000000|2025-10-15 05:10:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|370
1760505300000|2025-10-15 05:15:00|||||||||7
1760505600000|2025-10-15 05:20:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|47
1760505900000|2025-10-15 05:25:00|||||||||59
1760506200000|2025-10-15 05:30:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|109
1760506500000|2025-10-15 05:35:00|||||||||18
1760506800000|2025-10-15 05:40:00|||||||||4
1760507100000|2025-10-15 05:45:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|228
1760507400000|2025-10-15 05:50:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|80
1760507700000|2025-10-15 05:55:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|87
1760508000000|2025-10-15 06:00:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|306
1760508300000|2025-10-15 06:05:00|12247.3|12243.3|12252|12248|12253.6|12249.6|12244.2|12240.2|295
1760508600000|2025-10-15 06:10:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|279
1760508900000|2025-10-15 06:15:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|142
1760509200000|2025-10-15 06:20:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|4
1760509500000|2025-10-15 06:25:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|96
1760509800000|2025-10-15 06:30:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|333
1760510100000|2025-10-15 06:35:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|77
1760510400000|2025-10-15 06:40:00|12245.8|12241.8|12250.4|12246.4|12250.4|12246.4|12245.8|12241.8|153
1760510700000|2025-10-15 06:45:00|12252|12248|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|149
1760511000000|2025-10-15 06:50:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|192
1760511300000|2025-10-15 06:55:00|12253.6|12249.6|12262.9|12258.9|12262.9|12258.9|12253.6|12249.6|227
1760511600000|2025-10-15 07:00:00|12266.1|12262.1|12269.2|12265.2|12275.4|12271.4|12262.9|12258.9|806
1760511900000|2025-10-15 07:05:00|12270.8|12266.8|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|275
1760512200000|2025-10-15 07:10:00|12270.8|12266.8|12272.3|12268.3|12275.4|12271.4|12270.8|12266.8|198
1760512500000|2025-10-15 07:15:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|293
1760512800000|2025-10-15 07:20:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12272.3|12268.3|521
1760513100000|2025-10-15 07:25:00|12278.6|12274.6|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|327
1760513400000|2025-10-15 07:30:00|12281.7|12277.7|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|456
1760513700000|2025-10-15 07:35:00|12284.8|12280.8|12275.4|12271.4|12287.9|12283.9|12275.4|12271.4|417
1760514000000|2025-10-15 07:40:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|53
1760514300000|2025-10-15 07:45:00|12272.3|12268.3|12262.9|12258.9|12272.3|12268.3|12259.8|12255.8|321
1760514600000|2025-10-15 07:50:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|279
1760514900000|2025-10-15 07:55:00|12262.9|12258.9|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|521
1760515200000|2025-10-15 08:00:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|262
1760515500000|2025-10-15 08:05:00|12269.2|12265.2|12262.9|12258.9|12269.2|12265.2|12256.7|12252.7|384
1760515800000|2025-10-15 08:10:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|147
1760516100000|2025-10-15 08:15:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|297
1760516400000|2025-10-15 08:20:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|133
1760516700000|2025-10-15 08:25:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|115
1760517000000|2025-10-15 08:30:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|62
1760517300000|2025-10-15 08:35:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|74
1760517600000|2025-10-15 08:40:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|25
1760517900000|2025-10-15 08:45:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|142
1760518200000|2025-10-15 08:50:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|86
1760518500000|2025-10-15 08:55:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|486
1760518800000|2025-10-15 09:00:00|12269.2|12265.2|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|585
1760519100000|2025-10-15 09:05:00|12262.9|12258.9|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|169
1760519400000|2025-10-15 09:10:00|12258.3|12254.3|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|779
1760519700000|2025-10-15 09:15:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|671
1760520000000|2025-10-15 09:20:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|179
1760520300000|2025-10-15 09:25:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|135
1760520600000|2025-10-15 09:30:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|178
1760520900000|2025-10-15 09:35:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|157
1760521200000|2025-10-15 09:40:00|12255.1|12251.1|12259.8|12255.8|12259.8|12255.8|12255.1|12251.1|147
1760521500000|2025-10-15 09:45:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|78
1760521800000|2025-10-15 09:50:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|43
1760522100000|2025-10-15 09:55:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|158
1760522400000|2025-10-15 10:00:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|51
1760522700000|2025-10-15 10:05:00|12261.4|12257.4|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|79
1760523000000|2025-10-15 10:10:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|279
1760523300000|2025-10-15 10:15:00|12269.2|12265.2|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|120
1760523600000|2025-10-15 10:20:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|72
1760523900000|2025-10-15 10:25:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|200
1760524200000|2025-10-15 10:30:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|141
1760524500000|2025-10-15 10:35:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|258
1760524800000|2025-10-15 10:40:00|12272.3|12268.3|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|200
1760525100000|2025-10-15 10:45:00|12269.2|12265.2|12259.8|12255.8|12269.2|12265.2|12259.8|12255.8|286
1760525400000|2025-10-15 10:50:00|12261.4|12257.4|12256.7|12252.7|12262.9|12258.9|12253.6|12249.6|244
1760525700000|2025-10-15 10:55:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|163
1760526000000|2025-10-15 11:00:00|12262.9|12258.9|12256.7|12252.7|12266.1|12262.1|12256.7|12252.7|909
1760526300000|2025-10-15 11:05:00|12255.1|12251.1|12259.8|12255.8|12259.8|12255.8|12255.1|12251.1|146
1760526600000|2025-10-15 11:10:00|12262.9|12258.9|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|650
1760526900000|2025-10-15 11:15:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|59
1760527200000|2025-10-15 11:20:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|552
1760527500000|2025-10-15 11:25:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|236
1760527800000|2025-10-15 11:30:00|12269.2|12265.2|12253.6|12249.6|12269.2|12265.2|12253.6|12249.6|565
1760528100000|2025-10-15 11:35:00|12255.1|12251.1|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|148
1760528400000|2025-10-15 11:40:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|234
1760528700000|2025-10-15 11:45:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|284
1760529000000|2025-10-15 11:50:00|12253.6|12249.6|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|736
1760529300000|2025-10-15 11:55:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|286
1760529600000|2025-10-15 12:00:00|12259.8|12255.8|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|592
1760529900000|2025-10-15 12:05:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|225
1760530200000|2025-10-15 12:10:00|12253.6|12249.6|12241.1|12237.1|12253.6|12249.6|12241.1|12237.1|875
1760530500000|2025-10-15 12:15:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|879
1760530800000|2025-10-15 12:20:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12241.1|12237.1|1209
1760531100000|2025-10-15 12:25:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12244.2|12240.2|1166
1760531400000|2025-10-15 12:30:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12241.1|12237.1|1083
1760531700000|2025-10-15 12:35:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12250.4|12246.4|1513
1760532000000|2025-10-15 12:40:00|12253.6|12249.6|12262.9|12258.9|12262.9|12258.9|12253.6|12249.6|1198
1760532300000|2025-10-15 12:45:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|1440
1760532600000|2025-10-15 12:50:00|12253.6|12249.6|12247.3|12243.3|12256.7|12252.7|12247.3|12243.3|889
1760532900000|2025-10-15 12:55:00|12244.2|12240.2|12250.4|12246.4|12250.4|12246.4|12241.1|12237.1|478
1760533200000|2025-10-15 13:00:00|12247.3|12243.3|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|920
1760533500000|2025-10-15 13:05:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|494
1760533800000|2025-10-15 13:10:00|12256.7|12252.7|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|635
1760534100000|2025-10-15 13:15:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|317
1760534400000|2025-10-15 13:20:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|555
1760534700000|2025-10-15 13:25:00|12250.4|12246.4|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|341
1760535000000|2025-10-15 13:30:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|1469
1760535300000|2025-10-15 13:35:00|12262.9|12258.9|12278.6|12274.6|12281.7|12277.7|12256.7|12252.7|1925
1760535600000|2025-10-15 13:40:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|2033
1760535900000|2025-10-15 13:45:00|12284.8|12280.8|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|1986
1760536200000|2025-10-15 13:50:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|3747
1760536500000|2025-10-15 13:55:00|12297.3|12293.3|12294.2|12290.2|12300.4|12296.4|12294.2|12290.2|3232
1760536800000|2025-10-15 14:00:00|12297.3|12293.3|12275.4|12271.4|12297.3|12293.3|12272.3|12268.3|2237
1760537100000|2025-10-15 14:05:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12266.1|12262.1|1424
1760537400000|2025-10-15 14:10:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|661
1760537700000|2025-10-15 14:15:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12272.3|12268.3|1071
1760538000000|2025-10-15 14:20:00|12281.7|12277.7|12281.7|12277.7|12291.1|12287.1|12281.7|12277.7|1101
1760538300000|2025-10-15 14:25:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|808
1760538600000|2025-10-15 14:30:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|1042
1760538900000|2025-10-15 14:35:00|12281.7|12277.7|12281.7|12277.7|12287.9|12283.9|12278.6|12274.6|524
1760539200000|2025-10-15 14:40:00|12278.6|12274.6|12272.3|12268.3|12281.7|12277.7|12266.1|12262.1|1389
1760539500000|2025-10-15 14:45:00|12273.9|12269.9|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|569
1760539800000|2025-10-15 14:50:00|12278.6|12274.6|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|1180
1760540100000|2025-10-15 14:55:00|12287.9|12283.9|12278.6|12274.6|12287.9|12283.9|12278.6|12274.6|1296
1760540400000|2025-10-15 15:00:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12269.2|12265.2|1691
1760540700000|2025-10-15 15:05:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|542
1760541000000|2025-10-15 15:10:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|548
1760541300000|2025-10-15 15:15:00|12272.3|12268.3|12281.7|12277.7|12284.8|12280.8|12272.3|12268.3|1445
1760541600000|2025-10-15 15:20:00|12284.8|12280.8|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|1182
1760541900000|2025-10-15 15:25:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|1733
1760542200000|2025-10-15 15:30:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|1114
1760542500000|2025-10-15 15:35:00|12287.9|12283.9|12294.2|12290.2|12297.3|12293.3|12287.9|12283.9|1822
1760542800000|2025-10-15 15:40:00|12291.1|12287.1|12275.4|12271.4|12291.1|12287.1|12275.4|12271.4|1247
1760543100000|2025-10-15 15:45:00|12278.6|12274.6|12262.9|12258.9|12278.6|12274.6|12262.9|12258.9|1570
1760543400000|2025-10-15 15:50:00|12259.8|12255.8|12237.9|12233.9|12262.9|12258.9|12231.7|12227.7|2712
1760543700000|2025-10-15 15:55:00|12234.8|12230.8|12241.1|12237.1|12250.4|12246.4|12234.8|12230.8|1858
1760544000000|2025-10-15 16:00:00|12244.2|12240.2|12225.4|12221.4|12244.2|12240.2|12222.3|12218.3|2152
1760544300000|2025-10-15 16:05:00|12228.6|12224.6|12241.1|12237.1|12247.3|12243.3|12225.4|12221.4|1921
1760544600000|2025-10-15 16:10:00|12237.9|12233.9|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|710
1760544900000|2025-10-15 16:15:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12231.7|12227.7|1177
1760545200000|2025-10-15 16:20:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|1326
1760545500000|2025-10-15 16:25:00|12228.6|12224.6|12222.3|12218.3|12231.7|12227.7|12219.2|12215.2|2010
1760545800000|2025-10-15 16:30:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12212.9|12208.9|1497
1760546100000|2025-10-15 16:35:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|381
1760546400000|2025-10-15 16:40:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|468
1760546700000|2025-10-15 16:45:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|932
1760547000000|2025-10-15 16:50:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|437
1760547300000|2025-10-15 16:55:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|568
1760547600000|2025-10-15 17:00:00|12227|12223|12234.8|12230.8|12234.8|12230.8|12225.4|12221.4|870
1760547900000|2025-10-15 17:05:00|12233.3|12229.3|12228.6|12224.6|12241.1|12237.1|12228.6|12224.6|1892
1760548200000|2025-10-15 17:10:00|12231.7|12227.7|12228.6|12224.6|12234.8|12230.8|12222.3|12218.3|1373
1760548500000|2025-10-15 17:15:00|12225.4|12221.4|12206.7|12202.7|12227|12223|12203.6|12199.6|2489
1760548800000|2025-10-15 17:20:00|12203.6|12199.6|12212.9|12208.9|12216.1|12212.1|12203.6|12199.6|1413
1760549100000|2025-10-15 17:25:00|12209.8|12205.8|12197.3|12193.3|12209.8|12205.8|12197.3|12193.3|2939
1760549400000|2025-10-15 17:30:00|12194.2|12190.2|12197.3|12193.3|12200.4|12196.4|12191.1|12187.1|2404
1760549700000|2025-10-15 17:35:00|12200.4|12196.4|12209.8|12205.8|12209.8|12205.8|12197.3|12193.3|1533
1760550000000|2025-10-15 17:40:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|963
1760550300000|2025-10-15 17:45:00|12209.8|12205.8|12209.8|12205.8|12211.4|12207.4|12206.7|12202.7|927
1760550600000|2025-10-15 17:50:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|586
1760550900000|2025-10-15 17:55:00|12209.8|12205.8|12200.4|12196.4|12209.8|12205.8|12200.4|12196.4|944
1760551200000|2025-10-15 18:00:00|12203.6|12199.6|12200.4|12196.4|12206.7|12202.7|12200.4|12196.4|792
1760551500000|2025-10-15 18:05:00|12203.6|12199.6|12197.3|12193.3|12203.6|12199.6|12194.2|12190.2|1612
1760551800000|2025-10-15 18:10:00|12200.4|12196.4|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|483
1760552100000|2025-10-15 18:15:00|12197.3|12193.3|12200.4|12196.4|12203.6|12199.6|12194.2|12190.2|715
1760552400000|2025-10-15 18:20:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|410
1760552700000|2025-10-15 18:25:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|602
1760553000000|2025-10-15 18:30:00|12202|12198|12191.1|12187.1|12203.6|12199.6|12191.1|12187.1|1188
1760553300000|2025-10-15 18:35:00|12187.9|12183.9|12200.4|12196.4|12200.4|12196.4|12187.9|12183.9|1107
1760553600000|2025-10-15 18:40:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|306
1760553900000|2025-10-15 18:45:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|184
1760554200000|2025-10-15 18:50:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|280
1760554500000|2025-10-15 18:55:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|2072
1760554800000|2025-10-15 19:00:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|819
1760555100000|2025-10-15 19:05:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|906
1760555400000|2025-10-15 19:10:00|12209.8|12205.8|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|473
1760555700000|2025-10-15 19:15:00|12200.4|12196.4|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|374
1760556000000|2025-10-15 19:20:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|323
1760556300000|2025-10-15 19:25:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|171
1760556600000|2025-10-15 19:30:00|||||||||322
1760556900000|2025-10-15 19:35:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|497
1760557200000|2025-10-15 19:40:00|||||||||440
1760557500000|2025-10-15 19:45:00|||||||||176
1760557800000|2025-10-15 19:50:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|541
1760558100000|2025-10-15 19:55:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|2594
1760558400000|2025-10-15 20:00:00|12209.8|12205.8|12219.2|12215.2|12219.2|12215.2|12209.8|12205.8|2093
1760558700000|2025-10-15 20:05:00|||||||||84
1760559000000|2025-10-15 20:10:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|238
1760559300000|2025-10-15 20:15:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|720
1760559600000|2025-10-15 20:20:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|1391
1760559900000|2025-10-15 20:25:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|1304
1760560200000|2025-10-15 20:30:00|12225.4|12221.4|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|773
1760560500000|2025-10-15 20:35:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|146
1760560800000|2025-10-15 20:40:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|943
1760561100000|2025-10-15 20:45:00|12234.8|12230.8|12222.3|12218.3|12234.8|12230.8|12222.3|12218.3|433
1760561400000|2025-10-15 20:50:00|12219.2|12215.2|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|343
1760561700000|2025-10-15 20:55:00|12222.3|12218.3|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|399
1760565600000|2025-10-15 22:00:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|38
1760565900000|2025-10-15 22:05:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|26
1760566200000|2025-10-15 22:10:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|25
1760566800000|2025-10-15 22:20:00|||||||||5
1760567100000|2025-10-15 22:25:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|11
1760567400000|2025-10-15 22:30:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|48
1760567700000|2025-10-15 22:35:00|||||||||10
1760568000000|2025-10-15 22:40:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|52
1760568300000|2025-10-15 22:45:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|63
1760568600000|2025-10-15 22:50:00|||||||||20
1760569200000|2025-10-15 23:00:00|12223.9|12219.9|12225.4|12221.4|12225.4|12221.4|12223.9|12219.9|64
1760569500000|2025-10-15 23:05:00|||||||||2
1760570100000|2025-10-15 23:15:00|||||||||2
1760571000000|2025-10-15 23:30:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|136
1760571300000|2025-10-15 23:35:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|90
1760571600000|2025-10-15 23:40:00|12227|12223|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|3
1760571900000|2025-10-15 23:45:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|211
1760572200000|2025-10-15 23:50:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|33
1760572500000|2025-10-15 23:55:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|50
1760572800000|2025-10-16 00:00:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|196
1760573100000|2025-10-16 00:05:00|12219.2|12215.2|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|104
1760573400000|2025-10-16 00:10:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|29
1760573700000|2025-10-16 00:15:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|86
1760574000000|2025-10-16 00:20:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|61
1760574300000|2025-10-16 00:25:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|130
1760574600000|2025-10-16 00:30:00|12231.7|12227.7|12244.2|12240.2|12244.2|12240.2|12231.7|12227.7|422
1760574900000|2025-10-16 00:35:00|12241.1|12237.1|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|299
1760575200000|2025-10-16 00:40:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|92
1760575500000|2025-10-16 00:45:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|168
1760575800000|2025-10-16 00:50:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|99
1760576100000|2025-10-16 00:55:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|98
1760576400000|2025-10-16 01:00:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|201
1760576700000|2025-10-16 01:05:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|132
1760577000000|2025-10-16 01:10:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|94
1760577300000|2025-10-16 01:15:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|27
1760577600000|2025-10-16 01:20:00|12236.4|12232.4|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|130
1760577900000|2025-10-16 01:25:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|62
1760578200000|2025-10-16 01:30:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|42
1760578500000|2025-10-16 01:35:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|51
1760578800000|2025-10-16 01:40:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|85
1760579100000|2025-10-16 01:45:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|52
1760579400000|2025-10-16 01:50:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|23
1760579700000|2025-10-16 01:55:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|269
1760580000000|2025-10-16 02:00:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|69
1760580300000|2025-10-16 02:05:00|||||||||8
1760580600000|2025-10-16 02:10:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|189
1760580900000|2025-10-16 02:15:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|109
1760581200000|2025-10-16 02:20:00|||||||||14
1760581500000|2025-10-16 02:25:00|||||||||3
1760581800000|2025-10-16 02:30:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|39
1760582100000|2025-10-16 02:35:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|86
1760582400000|2025-10-16 02:40:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|126
1760582700000|2025-10-16 02:45:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|210
1760583000000|2025-10-16 02:50:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|319
1760583300000|2025-10-16 02:55:00|||||||||10
1760583600000|2025-10-16 03:00:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|16
1760583900000|2025-10-16 03:05:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|160
1760584200000|2025-10-16 03:10:00|||||||||211
1760584500000|2025-10-16 03:15:00|||||||||173
1760584800000|2025-10-16 03:20:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|135
1760585100000|2025-10-16 03:25:00|||||||||61
1760585400000|2025-10-16 03:30:00|||||||||3
1760585700000|2025-10-16 03:35:00|||||||||52
1760586000000|2025-10-16 03:40:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|217
1760586300000|2025-10-16 03:45:00|||||||||12
1760586600000|2025-10-16 03:50:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|33
1760586900000|2025-10-16 03:55:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|113
1760587200000|2025-10-16 04:00:00|12236.4|12232.4|12234.8|12230.8|12236.4|12232.4|12231.7|12227.7|156
1760587500000|2025-10-16 04:05:00|||||||||64
1760587800000|2025-10-16 04:10:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|45
1760588100000|2025-10-16 04:15:00|||||||||113
1760588400000|2025-10-16 04:20:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|218
1760589000000|2025-10-16 04:30:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|54
1760589300000|2025-10-16 04:35:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|67
1760589600000|2025-10-16 04:40:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|99
1760589900000|2025-10-16 04:45:00|||||||||5
1760590200000|2025-10-16 04:50:00|||||||||3
1760590500000|2025-10-16 04:55:00|||||||||1
1760590800000|2025-10-16 05:00:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|59
1760591100000|2025-10-16 05:05:00|12236.4|12232.4|12237.9|12233.9|12237.9|12233.9|12236.4|12232.4|80
1760591400000|2025-10-16 05:10:00|12234.8|12230.8|12233.3|12229.3|12234.8|12230.8|12231.7|12227.7|99
1760591700000|2025-10-16 05:15:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|109
1760592000000|2025-10-16 05:20:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|137
1760592300000|2025-10-16 05:25:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|60
1760592600000|2025-10-16 05:30:00|12236.4|12232.4|12231.7|12227.7|12237.9|12233.9|12228.6|12224.6|78
1760592900000|2025-10-16 05:35:00|||||||||16
1760593200000|2025-10-16 05:40:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12228.6|12224.6|123
1760593500000|2025-10-16 05:45:00|||||||||69
1760593800000|2025-10-16 05:50:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12228.6|12224.6|102
1760594100000|2025-10-16 05:55:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|19
1760594400000|2025-10-16 06:00:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|327
1760594700000|2025-10-16 06:05:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12228.6|12224.6|160
1760595000000|2025-10-16 06:10:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|148
1760595300000|2025-10-16 06:15:00|12231.7|12227.7|12237.9|12233.9|12237.9|12233.9|12228.6|12224.6|260
1760595600000|2025-10-16 06:20:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|176
1760595900000|2025-10-16 06:25:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|97
1760596200000|2025-10-16 06:30:00|12231.7|12227.7|12219.2|12215.2|12231.7|12227.7|12219.2|12215.2|287
1760596500000|2025-10-16 06:35:00|12216.1|12212.1|12231.7|12227.7|12231.7|12227.7|12216.1|12212.1|500
1760596800000|2025-10-16 06:40:00|12228.6|12224.6|12225.4|12221.4|12231.7|12227.7|12222.3|12218.3|384
1760597100000|2025-10-16 06:45:00|12222.3|12218.3|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|140
1760597400000|2025-10-16 06:50:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|241
1760597700000|2025-10-16 06:55:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|398
1760598000000|2025-10-16 07:00:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12228.6|12224.6|442
1760598300000|2025-10-16 07:05:00|12233.3|12229.3|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|224
1760598600000|2025-10-16 07:10:00|12231.7|12227.7|12237.9|12233.9|12244.2|12240.2|12228.6|12224.6|554
1760598900000|2025-10-16 07:15:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12234.8|12230.8|297
1760599200000|2025-10-16 07:20:00|12242.6|12238.6|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|131
1760599500000|2025-10-16 07:25:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12237.9|12233.9|84
1760599800000|2025-10-16 07:30:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|360
1760600100000|2025-10-16 07:35:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|239
1760600400000|2025-10-16 07:40:00|12241.1|12237.1|12236.4|12232.4|12241.1|12237.1|12234.8|12230.8|400
1760600700000|2025-10-16 07:45:00|12234.8|12230.8|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|257
1760601000000|2025-10-16 07:50:00|12234.8|12230.8|12233.3|12229.3|12237.9|12233.9|12231.7|12227.7|156
1760601300000|2025-10-16 07:55:00|12234.8|12230.8|12225.4|12221.4|12234.8|12230.8|12219.2|12215.2|1416
1760601600000|2025-10-16 08:00:00|12228.6|12224.6|12237.9|12233.9|12237.9|12233.9|12228.6|12224.6|449
1760601900000|2025-10-16 08:05:00|12236.4|12232.4|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|201
1760602200000|2025-10-16 08:10:00|12244.2|12240.2|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|181
1760602500000|2025-10-16 08:15:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|132
1760602800000|2025-10-16 08:20:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|144
1760603100000|2025-10-16 08:25:00|12242.6|12238.6|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|139
1760603400000|2025-10-16 08:30:00|12242.6|12238.6|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|108
1760603700000|2025-10-16 08:35:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|197
1760604000000|2025-10-16 08:40:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|329
1760604300000|2025-10-16 08:45:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|177
1760604600000|2025-10-16 08:50:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|116
1760604900000|2025-10-16 08:55:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|240
1760605200000|2025-10-16 09:00:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|344
1760605500000|2025-10-16 09:05:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|208
1760605800000|2025-10-16 09:10:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|144
1760606100000|2025-10-16 09:15:00|12245.8|12241.8|12241.1|12237.1|12245.8|12241.8|12241.1|12237.1|50
1760606400000|2025-10-16 09:20:00|12237.9|12233.9|12244.2|12240.2|12244.2|12240.2|12237.9|12233.9|67
1760606700000|2025-10-16 09:25:00|12242.6|12238.6|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|183
1760607000000|2025-10-16 09:30:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|71
1760607300000|2025-10-16 09:35:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|152
1760607600000|2025-10-16 09:40:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|80
1760607900000|2025-10-16 09:45:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|24
1760608200000|2025-10-16 09:50:00|12245.8|12241.8|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|67
1760608500000|2025-10-16 09:55:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|76
1760608800000|2025-10-16 10:00:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|174
1760609100000|2025-10-16 10:05:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|206
1760609400000|2025-10-16 10:10:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|245
1760609700000|2025-10-16 10:15:00|12253.6|12249.6|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|141
1760610000000|2025-10-16 10:20:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|102
1760610300000|2025-10-16 10:25:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|34
1760610600000|2025-10-16 10:30:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|214
1760610900000|2025-10-16 10:35:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|204
1760611200000|2025-10-16 10:40:00|12252|12248|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|27
1760611500000|2025-10-16 10:45:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|84
1760611800000|2025-10-16 10:50:00|12252|12248|12244.2|12240.2|12253.6|12249.6|12244.2|12240.2|401
1760612100000|2025-10-16 10:55:00|12245.8|12241.8|12250.4|12246.4|12250.4|12246.4|12245.8|12241.8|203
1760612400000|2025-10-16 11:00:00|12247.3|12243.3|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|260
1760612700000|2025-10-16 11:05:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|284
1760613000000|2025-10-16 11:10:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|150
1760613300000|2025-10-16 11:15:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|168
1760613600000|2025-10-16 11:20:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|309
1760613900000|2025-10-16 11:25:00|12241.1|12237.1|12231.7|12227.7|12241.1|12237.1|12225.4|12221.4|533
1760614200000|2025-10-16 11:30:00|12228.6|12224.6|12237.9|12233.9|12237.9|12233.9|12225.4|12221.4|398
1760614500000|2025-10-16 11:35:00|12236.4|12232.4|12228.6|12224.6|12237.9|12233.9|12228.6|12224.6|308
1760614800000|2025-10-16 11:40:00|12231.7|12227.7|12241.1|12237.1|12241.1|12237.1|12228.6|12224.6|244
1760615100000|2025-10-16 11:45:00|12242.6|12238.6|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|323
1760615400000|2025-10-16 11:50:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|101
1760615700000|2025-10-16 11:55:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|151
1760616000000|2025-10-16 12:00:00|12250.4|12246.4|12259.8|12255.8|12262.9|12258.9|12245.8|12241.8|992
1760616300000|2025-10-16 12:05:00|12262.9|12258.9|12253.6|12249.6|12262.9|12258.9|12253.6|12249.6|962
1760616600000|2025-10-16 12:10:00|12255.1|12251.1|12262.9|12258.9|12275.4|12271.4|12255.1|12251.1|1761
1760616900000|2025-10-16 12:15:00|12264.5|12260.5|12250.4|12246.4|12266.1|12262.1|12250.4|12246.4|1342
1760617200000|2025-10-16 12:20:00|12253.6|12249.6|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|1689
1760617500000|2025-10-16 12:25:00|12261.4|12257.4|12261.4|12257.4|12262.9|12258.9|12256.7|12252.7|905
1760617800000|2025-10-16 12:30:00|12259.8|12255.8|12266.1|12262.1|12272.3|12268.3|12259.8|12255.8|1207
1760618100000|2025-10-16 12:35:00|12262.9|12258.9|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|915
1760618400000|2025-10-16 12:40:00|12270.8|12266.8|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|873
1760618700000|2025-10-16 12:45:00|12266.1|12262.1|12266.1|12262.1|12272.3|12268.3|12262.9|12258.9|1328
1760619000000|2025-10-16 12:50:00|12269.2|12265.2|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|543
1760619300000|2025-10-16 12:55:00|12269.2|12265.2|12253.6|12249.6|12269.2|12265.2|12253.6|12249.6|1102
1760619600000|2025-10-16 13:00:00|12256.7|12252.7|12209.8|12205.8|12259.8|12255.8|12194.2|12190.2|4438
1760619900000|2025-10-16 13:05:00|12212.9|12208.9|12228.6|12224.6|12228.6|12224.6|12209.8|12205.8|3103
1760620200000|2025-10-16 13:10:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12216.1|12212.1|1858
1760620500000|2025-10-16 13:15:00|12225.4|12221.4|12212.9|12208.9|12231.7|12227.7|12212.9|12208.9|1328
1760620800000|2025-10-16 13:20:00|12209.8|12205.8|12203.6|12199.6|12209.8|12205.8|12200.4|12196.4|1269
1760621100000|2025-10-16 13:25:00|12206.7|12202.7|12197.3|12193.3|12206.7|12202.7|12187.9|12183.9|1948
1760621400000|2025-10-16 13:30:00|12194.2|12190.2|12203.6|12199.6|12206.7|12202.7|12187.9|12183.9|1753
1760621700000|2025-10-16 13:35:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|946
1760622000000|2025-10-16 13:40:00|12200.4|12196.4|12206.7|12202.7|12209.8|12205.8|12197.3|12193.3|966
1760622300000|2025-10-16 13:45:00|12205.1|12201.1|12209.8|12205.8|12216.1|12212.1|12203.6|12199.6|1057
1760622600000|2025-10-16 13:50:00|12212.9|12208.9|12206.7|12202.7|12212.9|12208.9|12203.6|12199.6|935
1760622900000|2025-10-16 13:55:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12197.3|12193.3|767
1760623200000|2025-10-16 14:00:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12191.1|12187.1|519
1760623500000|2025-10-16 14:05:00|12197.3|12193.3|12203.6|12199.6|12203.6|12199.6|12194.2|12190.2|814
1760623800000|2025-10-16 14:10:00|12200.4|12196.4|12209.8|12205.8|12212.9|12208.9|12200.4|12196.4|1512
1760624100000|2025-10-16 14:15:00|12206.7|12202.7|12200.4|12196.4|12209.8|12205.8|12194.2|12190.2|2168
1760624400000|2025-10-16 14:20:00|12197.3|12193.3|12203.6|12199.6|12203.6|12199.6|12194.2|12190.2|1418
1760624700000|2025-10-16 14:25:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12197.3|12193.3|1453
1760625000000|2025-10-16 14:30:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12197.3|12193.3|755
1760625300000|2025-10-16 14:35:00|12206.7|12202.7|12200.4|12196.4|12206.7|12202.7|12197.3|12193.3|602
1760625600000|2025-10-16 14:40:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12187.9|12183.9|1097
1760625900000|2025-10-16 14:45:00|12203.6|12199.6|12209.8|12205.8|12212.9|12208.9|12200.4|12196.4|1101
1760626200000|2025-10-16 14:50:00|12212.9|12208.9|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|1213
1760626500000|2025-10-16 14:55:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|556
1760626800000|2025-10-16 15:00:00|12209.8|12205.8|12208.3|12204.3|12212.9|12208.9|12206.7|12202.7|1098
1760627100000|2025-10-16 15:05:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|806
1760627400000|2025-10-16 15:10:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|468
1760627700000|2025-10-16 15:15:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|783
1760628000000|2025-10-16 15:20:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|75
1760628300000|2025-10-16 15:25:00|12219.2|12215.2|12228.6|12224.6|12228.6|12224.6|12219.2|12215.2|1019
1760628600000|2025-10-16 15:30:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|881
1760628900000|2025-10-16 15:35:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|583
1760629200000|2025-10-16 15:40:00|12241.1|12237.1|12241.1|12237.1|12250.4|12246.4|12241.1|12237.1|1292
1760629500000|2025-10-16 15:45:00|12244.2|12240.2|12237.9|12233.9|12247.3|12243.3|12234.8|12230.8|916
1760629800000|2025-10-16 15:50:00|12234.8|12230.8|12241.1|12237.1|12244.2|12240.2|12234.8|12230.8|734
1760630100000|2025-10-16 15:55:00|12242.6|12238.6|12244.2|12240.2|12247.3|12243.3|12242.6|12238.6|733
1760630400000|2025-10-16 16:00:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|804
1760630700000|2025-10-16 16:05:00|12242.6|12238.6|12244.2|12240.2|12247.3|12243.3|12242.6|12238.6|435
1760631000000|2025-10-16 16:10:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|791
1760631300000|2025-10-16 16:15:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|592
1760631600000|2025-10-16 16:20:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|587
1760631900000|2025-10-16 16:25:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|1697
1760632200000|2025-10-16 16:30:00|12256.7|12252.7|12272.3|12268.3|12278.6|12274.6|12256.7|12252.7|2437
1760632500000|2025-10-16 16:35:00|12275.4|12271.4|12273.9|12269.9|12278.6|12274.6|12266.1|12262.1|2161
1760632800000|2025-10-16 16:40:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|1263
1760633100000|2025-10-16 16:45:00|12281.7|12277.7|12300.4|12296.4|12300.4|12296.4|12278.6|12274.6|3095
1760633400000|2025-10-16 16:50:00|12297.3|12293.3|12291.1|12287.1|12300.4|12296.4|12284.8|12280.8|1728
1760633700000|2025-10-16 16:55:00|12287.9|12283.9|12281.7|12277.7|12291.1|12287.1|12275.4|12271.4|1797
1760634000000|2025-10-16 17:00:00|12278.6|12274.6|12287.9|12283.9|12294.2|12290.2|12278.6|12274.6|2054
1760634300000|2025-10-16 17:05:00|12284.8|12280.8|12281.7|12277.7|12291.1|12287.1|12275.4|12271.4|1660
1760634600000|2025-10-16 17:10:00|12284.8|12280.8|12294.2|12290.2|12294.2|12290.2|12278.6|12274.6|1445
1760634900000|2025-10-16 17:15:00|12297.3|12293.3|12284.8|12280.8|12297.3|12293.3|12278.6|12274.6|1391
1760635200000|2025-10-16 17:20:00|12281.7|12277.7|12291.1|12287.1|12294.2|12290.2|12281.7|12277.7|773
1760635500000|2025-10-16 17:25:00|12287.9|12283.9|12292.6|12288.6|12294.2|12290.2|12284.8|12280.8|1174
1760635800000|2025-10-16 17:30:00|12294.2|12290.2|12294.2|12290.2|12303.6|12299.6|12291.1|12287.1|1484
1760636100000|2025-10-16 17:35:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|1139
1760636400000|2025-10-16 17:40:00|12297.3|12293.3|12303.6|12299.6|12303.6|12299.6|12294.2|12290.2|996
1760636700000|2025-10-16 17:45:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12300.4|12296.4|1404
1760637000000|2025-10-16 17:50:00|12306.7|12302.7|12309.8|12305.8|12316.1|12312.1|12306.7|12302.7|1203
1760637300000|2025-10-16 17:55:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|893
1760637600000|2025-10-16 18:00:00|12300.4|12296.4|12306.7|12302.7|12309.8|12305.8|12294.2|12290.2|1486
1760637900000|2025-10-16 18:05:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|1084
1760638200000|2025-10-16 18:10:00|12306.7|12302.7|12306.7|12302.7|12312.9|12308.9|12306.7|12302.7|1096
1760638500000|2025-10-16 18:15:00|12305.1|12301.1|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|1417
1760638800000|2025-10-16 18:20:00|12303.6|12299.6|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|850
1760639100000|2025-10-16 18:25:00|12300.4|12296.4|12303.6|12299.6|12309.8|12305.8|12300.4|12296.4|905
1760639400000|2025-10-16 18:30:00|12306.7|12302.7|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|882
1760639700000|2025-10-16 18:35:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12297.3|12293.3|734
1760640000000|2025-10-16 18:40:00|12309.8|12305.8|12303.6|12299.6|12309.8|12305.8|12297.3|12293.3|683
1760640300000|2025-10-16 18:45:00|12300.4|12296.4|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|504
1760640600000|2025-10-16 18:50:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|942
1760640900000|2025-10-16 18:55:00|12306.7|12302.7|12309.8|12305.8|12316.1|12312.1|12306.7|12302.7|1977
1760641200000|2025-10-16 19:00:00|12306.7|12302.7|12303.6|12299.6|12309.8|12305.8|12303.6|12299.6|2013
1760641500000|2025-10-16 19:05:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12305.1|12301.1|347
1760641800000|2025-10-16 19:10:00|12306.7|12302.7|12316.1|12312.1|12316.1|12312.1|12306.7|12302.7|891
1760642100000|2025-10-16 19:15:00|12312.9|12308.9|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|1560
1760642400000|2025-10-16 19:20:00|12317.6|12313.6|12312.9|12308.9|12319.2|12315.2|12312.9|12308.9|741
1760642700000|2025-10-16 19:25:00|12316.1|12312.1|12319.2|12315.2|12325.4|12321.4|12312.9|12308.9|1679
1760643000000|2025-10-16 19:30:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|712
1760643300000|2025-10-16 19:35:00|12319.2|12315.2|12316.1|12312.1|12322.3|12318.3|12316.1|12312.1|819
1760643600000|2025-10-16 19:40:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|660
1760643900000|2025-10-16 19:45:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|1922
1760644200000|2025-10-16 19:50:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|598
1760644500000|2025-10-16 19:55:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|2247
1760644800000|2025-10-16 20:00:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12294.2|12290.2|3476
1760645100000|2025-10-16 20:05:00|12308.3|12304.3|12306.7|12302.7|12308.3|12304.3|12306.7|12302.7|1656
1760645400000|2025-10-16 20:10:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|508
1760645700000|2025-10-16 20:15:00|12308.3|12304.3|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|818
1760646000000|2025-10-16 20:20:00|12309.8|12305.8|12300.4|12296.4|12309.8|12305.8|12300.4|12296.4|1241
1760646300000|2025-10-16 20:25:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|663
1760646600000|2025-10-16 20:30:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|504
1760646900000|2025-10-16 20:35:00|12303.6|12299.6|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|1090
1760647200000|2025-10-16 20:40:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|335
1760647500000|2025-10-16 20:45:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|475
1760647800000|2025-10-16 20:50:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|311
1760648100000|2025-10-16 20:55:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|608
1760652000000|2025-10-16 22:00:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|23
1760652300000|2025-10-16 22:05:00|12309.8|12305.8|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|112
1760652600000|2025-10-16 22:10:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|22
1760652900000|2025-10-16 22:15:00|12309.8|12305.8|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|86
1760653200000|2025-10-16 22:20:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|44
1760653500000|2025-10-16 22:25:00|||||||||7
1760653800000|2025-10-16 22:30:00|||||||||6
1760654100000|2025-10-16 22:35:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|22
1760654400000|2025-10-16 22:40:00|||||||||9
1760654700000|2025-10-16 22:45:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|71
1760655000000|2025-10-16 22:50:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|119
1760655300000|2025-10-16 22:55:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|99
1760655600000|2025-10-16 23:00:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|55
1760655900000|2025-10-16 23:05:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|88
1760656200000|2025-10-16 23:10:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|28
1760656500000|2025-10-16 23:15:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|32
1760656800000|2025-10-16 23:20:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|151
1760657100000|2025-10-16 23:25:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|135
1760657400000|2025-10-16 23:30:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|172
1760657700000|2025-10-16 23:35:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|56
1760658000000|2025-10-16 23:40:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|142
1760658300000|2025-10-16 23:45:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|65
1760658600000|2025-10-16 23:50:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|226
1760658900000|2025-10-16 23:55:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|76
1760659200000|2025-10-17 00:00:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|208
1760659500000|2025-10-17 00:05:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|28
1760659800000|2025-10-17 00:10:00|12319.2|12315.2|12331.7|12327.7|12331.7|12327.7|12319.2|12315.2|330
1760660100000|2025-10-17 00:15:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|352
1760660400000|2025-10-17 00:20:00|12327|12323|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|83
1760660700000|2025-10-17 00:25:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|155
1760661000000|2025-10-17 00:30:00|||||||||12
1760661300000|2025-10-17 00:35:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|156
1760661600000|2025-10-17 00:40:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|80
1760661900000|2025-10-17 00:45:00|||||||||23
1760662200000|2025-10-17 00:50:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|430
1760662500000|2025-10-17 00:55:00|12325.4|12321.4|12325.4|12321.4|12327|12323|12322.3|12318.3|103
1760662800000|2025-10-17 01:00:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|148
1760663100000|2025-10-17 01:05:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|193
1760663400000|2025-10-17 01:10:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|165
1760663700000|2025-10-17 01:15:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|122
1760664000000|2025-10-17 01:20:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|112
1760664300000|2025-10-17 01:25:00|||||||||3
1760664600000|2025-10-17 01:30:00|||||||||62
1760664900000|2025-10-17 01:35:00|12327|12323|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|124
1760665200000|2025-10-17 01:40:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|95
1760665500000|2025-10-17 01:45:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|184
1760665800000|2025-10-17 01:50:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|706
1760666100000|2025-10-17 01:55:00|12337.9|12333.9|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|285
1760666400000|2025-10-17 02:00:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|198
1760666700000|2025-10-17 02:05:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|319
1760667000000|2025-10-17 02:10:00|12350.4|12346.4|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|338
1760667300000|2025-10-17 02:15:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12345.8|12341.8|94
1760667600000|2025-10-17 02:20:00|12350.4|12346.4|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|170
1760667900000|2025-10-17 02:25:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|216
1760668200000|2025-10-17 02:30:00|12348.9|12344.9|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|531
1760668500000|2025-10-17 02:35:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|254
1760668800000|2025-10-17 02:40:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|148
1760669100000|2025-10-17 02:45:00|||||||||68
1760669400000|2025-10-17 02:50:00|12348.9|12344.9|12350.4|12346.4|12350.4|12346.4|12348.9|12344.9|248
1760669700000|2025-10-17 02:55:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|134
1760670000000|2025-10-17 03:00:00|||||||||218
1760670300000|2025-10-17 03:05:00|||||||||170
1760670600000|2025-10-17 03:10:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|424
1760670900000|2025-10-17 03:15:00|||||||||82
1760671200000|2025-10-17 03:20:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|311
1760671500000|2025-10-17 03:25:00|||||||||124
1760671800000|2025-10-17 03:30:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|215
1760672100000|2025-10-17 03:35:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|351
1760672400000|2025-10-17 03:40:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|188
1760672700000|2025-10-17 03:45:00|||||||||341
1760673000000|2025-10-17 03:50:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|162
1760673300000|2025-10-17 03:55:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|293
1760673600000|2025-10-17 04:00:00|12370.8|12366.8|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|213
1760673900000|2025-10-17 04:05:00|||||||||15
1760674200000|2025-10-17 04:10:00|||||||||208
1760674500000|2025-10-17 04:15:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|99
1760674800000|2025-10-17 04:20:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|274
1760675100000|2025-10-17 04:25:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|298
1760675400000|2025-10-17 04:30:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|168
1760675700000|2025-10-17 04:35:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|195
1760676000000|2025-10-17 04:40:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|73
1760676300000|2025-10-17 04:45:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|324
1760676600000|2025-10-17 04:50:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|174
1760676900000|2025-10-17 04:55:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|63
1760677200000|2025-10-17 05:00:00|12364.5|12360.5|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|102
1760677500000|2025-10-17 05:05:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|197
1760677800000|2025-10-17 05:10:00|12361.4|12357.4|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|285
1760678100000|2025-10-17 05:15:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|109
1760678400000|2025-10-17 05:20:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|74
1760678700000|2025-10-17 05:25:00|||||||||81
1760679000000|2025-10-17 05:30:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|241
1760679300000|2025-10-17 05:35:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|160
1760679600000|2025-10-17 05:40:00|12356.7|12352.7|12362.9|12358.9|12366.1|12362.1|12356.7|12352.7|179
1760679900000|2025-10-17 05:45:00|12359.8|12355.8|12358.3|12354.3|12362.9|12358.9|12358.3|12354.3|167
1760680200000|2025-10-17 05:50:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|146
1760680500000|2025-10-17 05:55:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|65
1760680800000|2025-10-17 06:00:00|12362.9|12358.9|12350.4|12346.4|12362.9|12358.9|12350.4|12346.4|381
1760681100000|2025-10-17 06:05:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12352|12348|214
1760681400000|2025-10-17 06:10:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|523
1760681700000|2025-10-17 06:15:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12347.3|12343.3|474
1760682000000|2025-10-17 06:20:00|12356.7|12352.7|12359.8|12355.8|12362.9|12358.9|12355.1|12351.1|275
1760682300000|2025-10-17 06:25:00|12362.9|12358.9|12350.4|12346.4|12362.9|12358.9|12350.4|12346.4|331
1760682600000|2025-10-17 06:30:00|12348.9|12344.9|12341.1|12337.1|12350.4|12346.4|12337.9|12333.9|444
1760682900000|2025-10-17 06:35:00|12337.9|12333.9|12347.3|12343.3|12350.4|12346.4|12337.9|12333.9|319
1760683200000|2025-10-17 06:40:00|12348.9|12344.9|12353.6|12349.6|12359.8|12355.8|12347.3|12343.3|470
1760683500000|2025-10-17 06:45:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|362
1760683800000|2025-10-17 06:50:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|432
1760684100000|2025-10-17 06:55:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|520
1760684400000|2025-10-17 07:00:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|1002
1760684700000|2025-10-17 07:05:00|12353.6|12349.6|12362.9|12358.9|12362.9|12358.9|12350.4|12346.4|653
1760685000000|2025-10-17 07:10:00|12361.4|12357.4|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|457
1760685300000|2025-10-17 07:15:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|324
1760685600000|2025-10-17 07:20:00|12359.8|12355.8|12350.4|12346.4|12362.9|12358.9|12350.4|12346.4|500
1760685900000|2025-10-17 07:25:00|12347.3|12343.3|12350.4|12346.4|12353.6|12349.6|12341.1|12337.1|677
1760686200000|2025-10-17 07:30:00|12352|12348|12347.3|12343.3|12353.6|12349.6|12344.2|12340.2|669
1760686500000|2025-10-17 07:35:00|12344.2|12340.2|12341.1|12337.1|12350.4|12346.4|12341.1|12337.1|406
1760686800000|2025-10-17 07:40:00|12339.5|12335.5|12331.7|12327.7|12341.1|12337.1|12328.6|12324.6|1315
1760687100000|2025-10-17 07:45:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|357
1760687400000|2025-10-17 07:50:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|882
1760687700000|2025-10-17 07:55:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|754
1760688000000|2025-10-17 08:00:00|12322.3|12318.3|12331.7|12327.7|12331.7|12327.7|12319.2|12315.2|359
1760688300000|2025-10-17 08:05:00|12334.8|12330.8|12316.1|12312.1|12334.8|12330.8|12309.8|12305.8|647
1760688600000|2025-10-17 08:10:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12312.9|12308.9|657
1760688900000|2025-10-17 08:15:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12309.8|12305.8|609
1760689200000|2025-10-17 08:20:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12309.8|12305.8|713
1760689500000|2025-10-17 08:25:00|12317.6|12313.6|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|509
1760689800000|2025-10-17 08:30:00|12320.8|12316.8|12309.8|12305.8|12320.8|12316.8|12306.7|12302.7|419
1760690100000|2025-10-17 08:35:00|12311.4|12307.4|12312.9|12308.9|12322.3|12318.3|12309.8|12305.8|651
1760690400000|2025-10-17 08:40:00|12311.4|12307.4|12322.3|12318.3|12322.3|12318.3|12311.4|12307.4|433
1760690700000|2025-10-17 08:45:00|12319.2|12315.2|12325.4|12321.4|12328.6|12324.6|12319.2|12315.2|323
1760691000000|2025-10-17 08:50:00|12328.6|12324.6|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|355
1760691300000|2025-10-17 08:55:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|436
1760691600000|2025-10-17 09:00:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|357
1760691900000|2025-10-17 09:05:00|12320.8|12316.8|12325.4|12321.4|12325.4|12321.4|12316.1|12312.1|235
1760692200000|2025-10-17 09:10:00|12323.9|12319.9|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|423
1760692500000|2025-10-17 09:15:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|417
1760692800000|2025-10-17 09:20:00|12320.8|12316.8|12312.9|12308.9|12322.3|12318.3|12312.9|12308.9|308
1760693100000|2025-10-17 09:25:00|12311.4|12307.4|12312.9|12308.9|12316.1|12312.1|12311.4|12307.4|342
1760693400000|2025-10-17 09:30:00|12314.5|12310.5|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|132
1760693700000|2025-10-17 09:35:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12306.7|12302.7|386
1760694000000|2025-10-17 09:40:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|637
1760694300000|2025-10-17 09:45:00|12322.3|12318.3|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|442
1760694600000|2025-10-17 09:50:00|12327|12323|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|467
1760694900000|2025-10-17 09:55:00|12325.4|12321.4|12319.2|12315.2|12328.6|12324.6|12316.1|12312.1|897
1760695200000|2025-10-17 10:00:00|12317.6|12313.6|12312.9|12308.9|12317.6|12313.6|12306.7|12302.7|809
1760695500000|2025-10-17 10:05:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|411
1760695800000|2025-10-17 10:10:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|145
1760696100000|2025-10-17 10:15:00|12316.1|12312.1|12325.4|12321.4|12328.6|12324.6|12312.9|12308.9|644
1760696400000|2025-10-17 10:20:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12320.8|12316.8|202
1760696700000|2025-10-17 10:25:00|12322.3|12318.3|12331.7|12327.7|12331.7|12327.7|12322.3|12318.3|265
1760697000000|2025-10-17 10:30:00|12328.6|12324.6|12325.4|12321.4|12337.9|12333.9|12319.2|12315.2|1984
1760697300000|2025-10-17 10:35:00|12328.6|12324.6|12312.9|12308.9|12328.6|12324.6|12309.8|12305.8|290
1760697600000|2025-10-17 10:40:00|12309.8|12305.8|12306.7|12302.7|12316.1|12312.1|12303.6|12299.6|529
1760697900000|2025-10-17 10:45:00|12309.8|12305.8|12316.1|12312.1|12316.1|12312.1|12303.6|12299.6|256
1760698200000|2025-10-17 10:50:00|12317.6|12313.6|12312.9|12308.9|12322.3|12318.3|12312.9|12308.9|460
1760698500000|2025-10-17 10:55:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12300.4|12296.4|1130
1760698800000|2025-10-17 11:00:00|12309.8|12305.8|12316.1|12312.1|12316.1|12312.1|12306.7|12302.7|552
1760699100000|2025-10-17 11:05:00|12312.9|12308.9|12300.4|12296.4|12316.1|12312.1|12297.3|12293.3|466
1760699400000|2025-10-17 11:10:00|12297.3|12293.3|12281.7|12277.7|12300.4|12296.4|12272.3|12268.3|2119
1760699700000|2025-10-17 11:15:00|12278.6|12274.6|12294.2|12290.2|12294.2|12290.2|12278.6|12274.6|1305
1760700000000|2025-10-17 11:20:00|12291.1|12287.1|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|948
1760700300000|2025-10-17 11:25:00|12284.8|12280.8|12281.7|12277.7|12291.1|12287.1|12278.6|12274.6|953
1760700600000|2025-10-17 11:30:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12269.2|12265.2|797
1760700900000|2025-10-17 11:35:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|535
1760701200000|2025-10-17 11:40:00|12286.4|12282.4|12281.7|12277.7|12287.9|12283.9|12278.6|12274.6|550
1760701500000|2025-10-17 11:45:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|751
1760701800000|2025-10-17 11:50:00|12284.8|12280.8|12291.1|12287.1|12297.3|12293.3|12284.8|12280.8|592
1760702100000|2025-10-17 11:55:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|558
1760702400000|2025-10-17 12:00:00|12281.7|12277.7|12275.4|12271.4|12284.8|12280.8|12269.2|12265.2|1233
1760702700000|2025-10-17 12:05:00|12272.3|12268.3|12262.9|12258.9|12272.3|12268.3|12259.8|12255.8|790
1760703000000|2025-10-17 12:10:00|12266.1|12262.1|12272.3|12268.3|12275.4|12271.4|12266.1|12262.1|1032
1760703300000|2025-10-17 12:15:00|12275.4|12271.4|12272.3|12268.3|12281.7|12277.7|12272.3|12268.3|518
1760703600000|2025-10-17 12:20:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12272.3|12268.3|665
1760703900000|2025-10-17 12:25:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|290
1760704200000|2025-10-17 12:30:00|12281.7|12277.7|12281.7|12277.7|12287.9|12283.9|12278.6|12274.6|1278
1760704500000|2025-10-17 12:35:00|12284.8|12280.8|12266.1|12262.1|12291.1|12287.1|12266.1|12262.1|1325
1760704800000|2025-10-17 12:40:00|12269.2|12265.2|12275.4|12271.4|12284.8|12280.8|12266.1|12262.1|1113
1760705100000|2025-10-17 12:45:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12272.3|12268.3|830
1760705400000|2025-10-17 12:50:00|12278.6|12274.6|12284.8|12280.8|12287.9|12283.9|12275.4|12271.4|562
1760705700000|2025-10-17 12:55:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|442
1760706000000|2025-10-17 13:00:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|895
1760706300000|2025-10-17 13:05:00|12284.8|12280.8|12272.3|12268.3|12287.9|12283.9|12272.3|12268.3|1150
1760706600000|2025-10-17 13:10:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|511
1760706900000|2025-10-17 13:15:00|12277|12273|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|979
1760707200000|2025-10-17 13:20:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|477
1760707500000|2025-10-17 13:25:00|12272.3|12268.3|12287.9|12283.9|12291.1|12287.1|12272.3|12268.3|1837
1760707800000|2025-10-17 13:30:00|12291.1|12287.1|12272.3|12268.3|12291.1|12287.1|12272.3|12268.3|1373
1760708100000|2025-10-17 13:35:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12262.9|12258.9|1548
1760708400000|2025-10-17 13:40:00|12269.2|12265.2|12281.7|12277.7|12284.8|12280.8|12269.2|12265.2|1208
1760708700000|2025-10-17 13:45:00|12284.8|12280.8|12278.6|12274.6|12287.9|12283.9|12275.4|12271.4|1055
1760709000000|2025-10-17 13:50:00|12275.4|12271.4|12253.6|12249.6|12275.4|12271.4|12253.6|12249.6|959
1760709300000|2025-10-17 13:55:00|12250.4|12246.4|12259.8|12255.8|12259.8|12255.8|12250.4|12246.4|1211
1760709600000|2025-10-17 14:00:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12250.4|12246.4|1415
1760709900000|2025-10-17 14:05:00|12258.3|12254.3|12256.7|12252.7|12259.8|12255.8|12250.4|12246.4|640
1760710200000|2025-10-17 14:10:00|12253.6|12249.6|12247.3|12243.3|12255.1|12251.1|12244.2|12240.2|1270
1760710500000|2025-10-17 14:15:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12241.1|12237.1|783
1760710800000|2025-10-17 14:20:00|12244.2|12240.2|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|642
1760711100000|2025-10-17 14:25:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|729
1760711400000|2025-10-17 14:30:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|931
1760711700000|2025-10-17 14:35:00|12244.2|12240.2|12262.9|12258.9|12262.9|12258.9|12244.2|12240.2|1175
1760712000000|2025-10-17 14:40:00|12259.8|12255.8|12250.4|12246.4|12259.8|12255.8|12247.3|12243.3|743
1760712300000|2025-10-17 14:45:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|1266
1760712600000|2025-10-17 14:50:00|12250.4|12246.4|12259.8|12255.8|12259.8|12255.8|12250.4|12246.4|457
1760712900000|2025-10-17 14:55:00|12256.7|12252.7|12266.1|12262.1|12269.2|12265.2|12256.7|12252.7|1422
1760713200000|2025-10-17 15:00:00|12269.2|12265.2|12262.9|12258.9|12269.2|12265.2|12256.7|12252.7|1276
1760713500000|2025-10-17 15:05:00|12259.8|12255.8|12269.2|12265.2|12269.2|12265.2|12259.8|12255.8|972
1760713800000|2025-10-17 15:10:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|1400
1760714100000|2025-10-17 15:15:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|867
1760714400000|2025-10-17 15:20:00|12277|12273|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|943
1760714700000|2025-10-17 15:25:00|12281.7|12277.7|12272.3|12268.3|12281.7|12277.7|12272.3|12268.3|605
1760715000000|2025-10-17 15:30:00|12269.2|12265.2|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|441
1760715300000|2025-10-17 15:35:00|12275.4|12271.4|12278.6|12274.6|12291.1|12287.1|12275.4|12271.4|1324
1760715600000|2025-10-17 15:40:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|537
1760715900000|2025-10-17 15:45:00|12281.7|12277.7|12281.7|12277.7|12287.9|12283.9|12278.6|12274.6|659
1760716200000|2025-10-17 15:50:00|12278.6|12274.6|12272.3|12268.3|12281.7|12277.7|12272.3|12268.3|762
1760716500000|2025-10-17 15:55:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12272.3|12268.3|347
1760716800000|2025-10-17 16:00:00|12278.6|12274.6|12266.1|12262.1|12278.6|12274.6|12259.8|12255.8|1830
1760717100000|2025-10-17 16:05:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|472
1760717400000|2025-10-17 16:10:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|507
1760717700000|2025-10-17 16:15:00|12261.4|12257.4|12272.3|12268.3|12272.3|12268.3|12259.8|12255.8|943
1760718000000|2025-10-17 16:20:00|12270.8|12266.8|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|1112
1760718300000|2025-10-17 16:25:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|393
1760718600000|2025-10-17 16:30:00|12266.1|12262.1|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|636
1760718900000|2025-10-17 16:35:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|508
1760719200000|2025-10-17 16:40:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|301
1760719500000|2025-10-17 16:45:00|12272.3|12268.3|12256.7|12252.7|12272.3|12268.3|12256.7|12252.7|569
1760719800000|2025-10-17 16:50:00|12259.8|12255.8|12269.2|12265.2|12269.2|12265.2|12259.8|12255.8|645
1760720100000|2025-10-17 16:55:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|454
1760720400000|2025-10-17 17:00:00|12272.3|12268.3|12269.2|12265.2|12281.7|12277.7|12269.2|12265.2|760
1760720700000|2025-10-17 17:05:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|451
1760721000000|2025-10-17 17:10:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|412
1760721300000|2025-10-17 17:15:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|913
1760721600000|2025-10-17 17:20:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|922
1760721900000|2025-10-17 17:25:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|282
1760722200000|2025-10-17 17:30:00|12272.3|12268.3|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|586
1760722500000|2025-10-17 17:35:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|204
1760722800000|2025-10-17 17:40:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|556
1760723100000|2025-10-17 17:45:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|411
1760723400000|2025-10-17 17:50:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|492
1760723700000|2025-10-17 17:55:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12269.2|12265.2|551
1760724000000|2025-10-17 18:00:00|12272.3|12268.3|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|314
1760724300000|2025-10-17 18:05:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|504
1760724600000|2025-10-17 18:10:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|438
1760724900000|2025-10-17 18:15:00|12269.2|12265.2|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|697
1760725200000|2025-10-17 18:20:00|12270.8|12266.8|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|469
1760725500000|2025-10-17 18:25:00|12275.4|12271.4|12275.4|12271.4|12281.7|12277.7|12272.3|12268.3|769
1760725800000|2025-10-17 18:30:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|91
1760726100000|2025-10-17 18:35:00|||||||||49
1760726400000|2025-10-17 18:40:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|599
1760726700000|2025-10-17 18:45:00|12269.2|12265.2|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|1019
1760727000000|2025-10-17 18:50:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|747
1760727300000|2025-10-17 18:55:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|1736
1760727600000|2025-10-17 19:00:00|12269.2|12265.2|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|931
1760727900000|2025-10-17 19:05:00|12269.2|12265.2|12269.2|12265.2|12270.8|12266.8|12269.2|12265.2|123
1760728200000|2025-10-17 19:10:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|246
1760728500000|2025-10-17 19:15:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|294
1760728800000|2025-10-17 19:20:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|185
1760729100000|2025-10-17 19:25:00|||||||||269
1760729400000|2025-10-17 19:30:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|346
1760729700000|2025-10-17 19:35:00|||||||||76
1760730000000|2025-10-17 19:40:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|290
1760730300000|2025-10-17 19:45:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|945
1760730600000|2025-10-17 19:50:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|870
1760730900000|2025-10-17 19:55:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|1556
1760731200000|2025-10-17 20:00:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|1316
1760731500000|2025-10-17 20:05:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|434
1760731800000|2025-10-17 20:10:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|349
1760732100000|2025-10-17 20:15:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|427
1760732400000|2025-10-17 20:20:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|246
1760732700000|2025-10-17 20:25:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|415
1760733000000|2025-10-17 20:30:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|282
1760733300000|2025-10-17 20:35:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|129
1760733600000|2025-10-17 20:40:00|||||||||105
1760733900000|2025-10-17 20:45:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|347
1760734200000|2025-10-17 20:50:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|394
1760734500000|2025-10-17 20:55:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|391
1760911200000|2025-10-19 22:00:00|12247.3|12243.3|12237.9|12233.9|12247.3|12243.3|12234.8|12230.8|152
1760911500000|2025-10-19 22:05:00|12239.5|12235.5|12239.5|12235.5|12241.1|12237.1|12237.9|12233.9|126
1760911800000|2025-10-19 22:10:00|12237.9|12233.9|12244.2|12240.2|12244.2|12240.2|12237.9|12233.9|122
1760912100000|2025-10-19 22:15:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|60
1760912400000|2025-10-19 22:20:00|12250.4|12246.4|12250.4|12246.4|12252|12248|12250.4|12246.4|32
1760912700000|2025-10-19 22:25:00|12247.3|12243.3|12252|12248|12253.6|12249.6|12247.3|12243.3|24
1760913000000|2025-10-19 22:30:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|11
1760913300000|2025-10-19 22:35:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|10
1760913600000|2025-10-19 22:40:00|12250.4|12246.4|12252|12248|12252|12248|12250.4|12246.4|18
1760913900000|2025-10-19 22:45:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|5
1760914200000|2025-10-19 22:50:00|12252|12248|12252|12248|12252|12248|12252|12248|3
1760914500000|2025-10-19 22:55:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|0
1760914800000|2025-10-19 23:00:00|12253.6|12249.6|12252|12248|12253.6|12249.6|12250.4|12246.4|19
1760915100000|2025-10-19 23:05:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|58
1760915400000|2025-10-19 23:10:00|||||||||12
1760915700000|2025-10-19 23:15:00|12252|12248|12250.4|12246.4|12252|12248|12250.4|12246.4|24
1760916000000|2025-10-19 23:20:00|12253.6|12249.6|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|50
1760916300000|2025-10-19 23:25:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|18
1760916600000|2025-10-19 23:30:00|12258.3|12254.3|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|40
1760916900000|2025-10-19 23:35:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|85
1760917200000|2025-10-19 23:40:00|12258.3|12254.3|12256.7|12252.7|12258.3|12254.3|12256.7|12252.7|40
1760917500000|2025-10-19 23:45:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12248.9|12244.9|115
1760917800000|2025-10-19 23:50:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|33
1760918100000|2025-10-19 23:55:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|72
1760918400000|2025-10-20 00:00:00|12256.7|12252.7|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|187
1760918700000|2025-10-20 00:05:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|83
1760919000000|2025-10-20 00:10:00|12252|12248|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|158
1760919300000|2025-10-20 00:15:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|270
1760919600000|2025-10-20 00:20:00|12256.7|12252.7|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|190
1760919900000|2025-10-20 00:25:00|12253.6|12249.6|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|319
1760920200000|2025-10-20 00:30:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|191
1760920500000|2025-10-20 00:35:00|12248.9|12244.9|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|26
1760920800000|2025-10-20 00:40:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|66
1760921100000|2025-10-20 00:45:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|76
1760921400000|2025-10-20 00:50:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|161
1760921700000|2025-10-20 00:55:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|67
1760922000000|2025-10-20 01:00:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|87
1760922300000|2025-10-20 01:05:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|76
1760922600000|2025-10-20 01:10:00|12252|12248|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|224
1760922900000|2025-10-20 01:15:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|49
1760923200000|2025-10-20 01:20:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|64
1760923500000|2025-10-20 01:25:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|122
1760923800000|2025-10-20 01:30:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|115
1760924100000|2025-10-20 01:35:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|112
1760924400000|2025-10-20 01:40:00|||||||||27
1760924700000|2025-10-20 01:45:00|||||||||93
1760925000000|2025-10-20 01:50:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|16
1760925300000|2025-10-20 01:55:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|101
1760925600000|2025-10-20 02:00:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|102
1760925900000|2025-10-20 02:05:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|22
1760926200000|2025-10-20 02:10:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|37
1760926500000|2025-10-20 02:15:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|67
1760926800000|2025-10-20 02:20:00|12248.9|12244.9|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|93
1760927100000|2025-10-20 02:25:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|145
1760927400000|2025-10-20 02:30:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|27
1760928000000|2025-10-20 02:40:00|||||||||34
1760928300000|2025-10-20 02:45:00|||||||||31
1760928600000|2025-10-20 02:50:00|||||||||63
1760928900000|2025-10-20 02:55:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|29
1760929200000|2025-10-20 03:00:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|119
1760929500000|2025-10-20 03:05:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|144
1760929800000|2025-10-20 03:10:00|||||||||7
1760930100000|2025-10-20 03:15:00|||||||||2
1760930400000|2025-10-20 03:20:00|||||||||4
1760930700000|2025-10-20 03:25:00|||||||||86
1760931000000|2025-10-20 03:30:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|84
1760931300000|2025-10-20 03:35:00|||||||||5
1760931600000|2025-10-20 03:40:00|||||||||50
1760931900000|2025-10-20 03:45:00|||||||||1
1760932200000|2025-10-20 03:50:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|143
1760932500000|2025-10-20 03:55:00|||||||||1
1760932800000|2025-10-20 04:00:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|126
1760933100000|2025-10-20 04:05:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|69
1760933400000|2025-10-20 04:10:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|103
1760933700000|2025-10-20 04:15:00|||||||||26
1760934000000|2025-10-20 04:20:00|||||||||4
1760934300000|2025-10-20 04:25:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|26
1760934600000|2025-10-20 04:30:00|||||||||10
1760934900000|2025-10-20 04:35:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|88
1760935200000|2025-10-20 04:40:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|80
1760935500000|2025-10-20 04:45:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|18
1760935800000|2025-10-20 04:50:00|||||||||3
1760936100000|2025-10-20 04:55:00|||||||||4
1760936400000|2025-10-20 05:00:00|12245.8|12241.8|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|124
1760936700000|2025-10-20 05:05:00|||||||||6
1760937000000|2025-10-20 05:10:00|12245.8|12241.8|12247.3|12243.3|12247.3|12243.3|12245.8|12241.8|120
1760937300000|2025-10-20 05:15:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|193
1760937600000|2025-10-20 05:20:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|84
1760937900000|2025-10-20 05:25:00|12242.6|12238.6|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|49
1760938200000|2025-10-20 05:30:00|12244.2|12240.2|12245.8|12241.8|12247.3|12243.3|12244.2|12240.2|86
1760938500000|2025-10-20 05:35:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|7
1760938800000|2025-10-20 05:40:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|69
1760939100000|2025-10-20 05:45:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|18
1760939400000|2025-10-20 05:50:00|||||||||108
1760939700000|2025-10-20 05:55:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|274
1760940000000|2025-10-20 06:00:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|289
1760940300000|2025-10-20 06:05:00|12245.8|12241.8|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|140
1760940600000|2025-10-20 06:10:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|77
1760940900000|2025-10-20 06:15:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|58
1760941200000|2025-10-20 06:20:00|12237.9|12233.9|12244.2|12240.2|12244.2|12240.2|12237.9|12233.9|151
1760941500000|2025-10-20 06:25:00|12241.1|12237.1|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|165
1760941800000|2025-10-20 06:30:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|73
1760942100000|2025-10-20 06:35:00|12242.6|12238.6|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|53
1760942400000|2025-10-20 06:40:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|10
1760942700000|2025-10-20 06:45:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|30
1760943000000|2025-10-20 06:50:00|12239.5|12235.5|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|188
1760943300000|2025-10-20 06:55:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|184
1760943600000|2025-10-20 07:00:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|667
1760943900000|2025-10-20 07:05:00|12244.2|12240.2|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|94
1760944200000|2025-10-20 07:10:00|12234.8|12230.8|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|321
1760944500000|2025-10-20 07:15:00|12236.4|12232.4|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|49
1760944800000|2025-10-20 07:20:00|12237.9|12233.9|12244.2|12240.2|12244.2|12240.2|12234.8|12230.8|133
1760945100000|2025-10-20 07:25:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|66
1760945400000|2025-10-20 07:30:00|12237.9|12233.9|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|319
1760945700000|2025-10-20 07:35:00|12242.6|12238.6|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|167
1760946000000|2025-10-20 07:40:00|12248.9|12244.9|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|228
1760946300000|2025-10-20 07:45:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|58
1760946600000|2025-10-20 07:50:00|12245.8|12241.8|12247.3|12243.3|12248.9|12244.9|12244.2|12240.2|92
1760946900000|2025-10-20 07:55:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|104
1760947200000|2025-10-20 08:00:00|12244.2|12240.2|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|241
1760947500000|2025-10-20 08:05:00|12242.6|12238.6|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|290
1760947800000|2025-10-20 08:10:00|12245.8|12241.8|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|119
1760948100000|2025-10-20 08:15:00|12247.3|12243.3|12241.1|12237.1|12247.3|12243.3|12237.9|12233.9|756
1760948400000|2025-10-20 08:20:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|203
1760948700000|2025-10-20 08:25:00|12241.1|12237.1|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|228
1760949000000|2025-10-20 08:30:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|68
1760949300000|2025-10-20 08:35:00|12241.1|12237.1|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|72
1760949600000|2025-10-20 08:40:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|144
1760949900000|2025-10-20 08:45:00|12245.8|12241.8|12245.8|12241.8|12247.3|12243.3|12244.2|12240.2|170
1760950200000|2025-10-20 08:50:00|12244.2|12240.2|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|87
1760950500000|2025-10-20 08:55:00|12248.9|12244.9|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|249
1760950800000|2025-10-20 09:00:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|283
1760951100000|2025-10-20 09:05:00|12258.3|12254.3|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|112
1760951400000|2025-10-20 09:10:00|12258.3|12254.3|12256.7|12252.7|12258.3|12254.3|12253.6|12249.6|151
1760951700000|2025-10-20 09:15:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|391
1760952000000|2025-10-20 09:20:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|89
1760952300000|2025-10-20 09:25:00|12250.4|12246.4|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|65
1760952600000|2025-10-20 09:30:00|12253.6|12249.6|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|367
1760952900000|2025-10-20 09:35:00|||||||||431
1760953200000|2025-10-20 09:40:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|31
1760953500000|2025-10-20 09:45:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|72
1760953800000|2025-10-20 09:50:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|80
1760954100000|2025-10-20 09:55:00|12255.1|12251.1|12253.6|12249.6|12255.1|12251.1|12253.6|12249.6|101
1760954400000|2025-10-20 10:00:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|100
1760954700000|2025-10-20 10:05:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|765
1760955000000|2025-10-20 10:10:00|12255.1|12251.1|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|58
1760955300000|2025-10-20 10:15:00|12255.1|12251.1|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|187
1760955600000|2025-10-20 10:20:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|63
1760955900000|2025-10-20 10:25:00|12255.1|12251.1|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|166
1760956200000|2025-10-20 10:30:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|241
1760956500000|2025-10-20 10:35:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|93
1760956800000|2025-10-20 10:40:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|321
1760957100000|2025-10-20 10:45:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|328
1760957400000|2025-10-20 10:50:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|198
1760957700000|2025-10-20 10:55:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|108
1760958000000|2025-10-20 11:00:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|308
1760958300000|2025-10-20 11:05:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|65
1760958600000|2025-10-20 11:10:00|12258.3|12254.3|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|125
1760958900000|2025-10-20 11:15:00|12264.5|12260.5|12266.1|12262.1|12269.2|12265.2|12264.5|12260.5|160
1760959200000|2025-10-20 11:20:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|112
1760959500000|2025-10-20 11:25:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|550
1760959800000|2025-10-20 11:30:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|93
1760960100000|2025-10-20 11:35:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|317
1760960400000|2025-10-20 11:40:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12261.4|12257.4|175
1760960700000|2025-10-20 11:45:00|12259.8|12255.8|12266.1|12262.1|12269.2|12265.2|12259.8|12255.8|278
1760961000000|2025-10-20 11:50:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|224
1760961300000|2025-10-20 11:55:00|12272.3|12268.3|12273.9|12269.9|12275.4|12271.4|12272.3|12268.3|202
1760961600000|2025-10-20 12:00:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|225
1760961900000|2025-10-20 12:05:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|419
1760962200000|2025-10-20 12:10:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|181
1760962500000|2025-10-20 12:15:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|760
1760962800000|2025-10-20 12:20:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|790
1760963100000|2025-10-20 12:25:00|12284.8|12280.8|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|685
1760963400000|2025-10-20 12:30:00|12291.1|12287.1|12300.4|12296.4|12303.6|12299.6|12291.1|12287.1|1178
1760963700000|2025-10-20 12:35:00|12297.3|12293.3|12300.4|12296.4|12302|12298|12297.3|12293.3|749
1760964000000|2025-10-20 12:40:00|12303.6|12299.6|12312.9|12308.9|12322.3|12318.3|12303.6|12299.6|2862
1760964300000|2025-10-20 12:45:00|12309.8|12305.8|12312.9|12308.9|12316.1|12312.1|12306.7|12302.7|1013
1760964600000|2025-10-20 12:50:00|12316.1|12312.1|12309.8|12305.8|12316.1|12312.1|12306.7|12302.7|446
1760964900000|2025-10-20 12:55:00|12306.7|12302.7|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|448
1760965200000|2025-10-20 13:00:00|12316.1|12312.1|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|510
1760965500000|2025-10-20 13:05:00|12316.1|12312.1|12312.9|12308.9|12319.2|12315.2|12309.8|12305.8|792
1760965800000|2025-10-20 13:10:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|555
1760966100000|2025-10-20 13:15:00|12314.5|12310.5|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|477
1760966400000|2025-10-20 13:20:00|12311.4|12307.4|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|905
1760966700000|2025-10-20 13:25:00|12311.4|12307.4|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|842
1760967000000|2025-10-20 13:30:00|12309.8|12305.8|12309.8|12305.8|12322.3|12318.3|12309.8|12305.8|1598
1760967300000|2025-10-20 13:35:00|12306.7|12302.7|12309.8|12305.8|12312.9|12308.9|12303.6|12299.6|1034
1760967600000|2025-10-20 13:40:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|742
1760967900000|2025-10-20 13:45:00|12309.8|12305.8|12303.6|12299.6|12312.9|12308.9|12300.4|12296.4|796
1760968200000|2025-10-20 13:50:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|621
1760968500000|2025-10-20 13:55:00|12309.8|12305.8|12306.7|12302.7|12312.9|12308.9|12306.7|12302.7|599
1760968800000|2025-10-20 14:00:00|12308.3|12304.3|12308.3|12304.3|12312.9|12308.9|12306.7|12302.7|1046
1760969100000|2025-10-20 14:05:00|12309.8|12305.8|12312.9|12308.9|12319.2|12315.2|12306.7|12302.7|393
1760969400000|2025-10-20 14:10:00|12309.8|12305.8|12312.9|12308.9|12316.1|12312.1|12306.7|12302.7|739
1760969700000|2025-10-20 14:15:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|394
1760970000000|2025-10-20 14:20:00|12309.8|12305.8|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|476
1760970300000|2025-10-20 14:25:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|401
1760970600000|2025-10-20 14:30:00|12309.8|12305.8|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|1130
1760970900000|2025-10-20 14:35:00|12306.7|12302.7|12305.1|12301.1|12309.8|12305.8|12303.6|12299.6|486
1760971200000|2025-10-20 14:40:00|12306.7|12302.7|12297.3|12293.3|12306.7|12302.7|12294.2|12290.2|1266
1760971500000|2025-10-20 14:45:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|276
1760971800000|2025-10-20 14:50:00|12291.1|12287.1|12303.6|12299.6|12303.6|12299.6|12291.1|12287.1|1173
1760972100000|2025-10-20 14:55:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|1266
1760972400000|2025-10-20 15:00:00|12306.7|12302.7|12297.3|12293.3|12306.7|12302.7|12297.3|12293.3|501
1760972700000|2025-10-20 15:05:00|12300.4|12296.4|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|586
1760973000000|2025-10-20 15:10:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|473
1760973300000|2025-10-20 15:15:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|454
1760973600000|2025-10-20 15:20:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|856
1760973900000|2025-10-20 15:25:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|1331
1760974200000|2025-10-20 15:30:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|390
1760974500000|2025-10-20 15:35:00|12303.6|12299.6|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|531
1760974800000|2025-10-20 15:40:00|12303.6|12299.6|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|550
1760975100000|2025-10-20 15:45:00|12300.4|12296.4|12291.1|12287.1|12300.4|12296.4|12291.1|12287.1|763
1760975400000|2025-10-20 15:50:00|12294.2|12290.2|12297.3|12293.3|12303.6|12299.6|12291.1|12287.1|1557
1760975700000|2025-10-20 15:55:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|883
1760976000000|2025-10-20 16:00:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|617
1760976300000|2025-10-20 16:05:00|12306.7|12302.7|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|1329
1760976600000|2025-10-20 16:10:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|673
1760976900000|2025-10-20 16:15:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|719
1760977200000|2025-10-20 16:20:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|360
1760977500000|2025-10-20 16:25:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|596
1760977800000|2025-10-20 16:30:00|12303.6|12299.6|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|378
1760978100000|2025-10-20 16:35:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|488
1760978400000|2025-10-20 16:40:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|582
1760978700000|2025-10-20 16:45:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|203
1760979000000|2025-10-20 16:50:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|599
1760979300000|2025-10-20 16:55:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|821
1760979600000|2025-10-20 17:00:00|12297.3|12293.3|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|613
1760979900000|2025-10-20 17:05:00|12306.7|12302.7|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|372
1760980200000|2025-10-20 17:10:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|543
1760980500000|2025-10-20 17:15:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|503
1760980800000|2025-10-20 17:20:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|293
1760981100000|2025-10-20 17:25:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|183
1760981400000|2025-10-20 17:30:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|227
1760981700000|2025-10-20 17:35:00|12308.3|12304.3|12309.8|12305.8|12311.4|12307.4|12306.7|12302.7|1105
1760982000000|2025-10-20 17:40:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|726
1760982300000|2025-10-20 17:45:00|12306.7|12302.7|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|159
1760982600000|2025-10-20 17:50:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|182
1760982900000|2025-10-20 17:55:00|||||||||301
1760983200000|2025-10-20 18:00:00|12312.9|12308.9|12316.1|12312.1|12322.3|12318.3|12309.8|12305.8|978
1760983500000|2025-10-20 18:05:00|12312.9|12308.9|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|459
1760983800000|2025-10-20 18:10:00|||||||||63
1760984100000|2025-10-20 18:15:00|12306.7|12302.7|12306.7|12302.7|12316.1|12312.1|12306.7|12302.7|1130
1760984400000|2025-10-20 18:20:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|232
1760984700000|2025-10-20 18:25:00|12309.8|12305.8|12319.2|12315.2|12319.2|12315.2|12309.8|12305.8|1638
1760985000000|2025-10-20 18:30:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|1658
1760985300000|2025-10-20 18:35:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|1370
1760985600000|2025-10-20 18:40:00|||||||||223
1760985900000|2025-10-20 18:45:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|721
1760986200000|2025-10-20 18:50:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|1269
1760986500000|2025-10-20 18:55:00|12319.2|12315.2|12316.1|12312.1|12325.4|12321.4|12316.1|12312.1|2185
1760986800000|2025-10-20 19:00:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|798
1760987100000|2025-10-20 19:05:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|412
1760987400000|2025-10-20 19:10:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|157
1760987700000|2025-10-20 19:15:00|||||||||31
1760988000000|2025-10-20 19:20:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|132
1760988300000|2025-10-20 19:25:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|268
1760988600000|2025-10-20 19:30:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|263
1760988900000|2025-10-20 19:35:00|12320.8|12316.8|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|145
1760989200000|2025-10-20 19:40:00|12316.1|12312.1|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|481
1760989500000|2025-10-20 19:45:00|||||||||93
1760989800000|2025-10-20 19:50:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|356
1760990100000|2025-10-20 19:55:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|1784
1760990400000|2025-10-20 20:00:00|12319.2|12315.2|12328.6|12324.6|12328.6|12324.6|12319.2|12315.2|1494
1760990700000|2025-10-20 20:05:00|||||||||576
1760991000000|2025-10-20 20:10:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|173
1760991300000|2025-10-20 20:15:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|836
1760991600000|2025-10-20 20:20:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|374
1760991900000|2025-10-20 20:25:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|217
1760992200000|2025-10-20 20:30:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|660
1760992500000|2025-10-20 20:35:00|||||||||239
1760992800000|2025-10-20 20:40:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|427
1760993100000|2025-10-20 20:45:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|539
1760993400000|2025-10-20 20:50:00|||||||||150
1760993700000|2025-10-20 20:55:00|||||||||517
1760997600000|2025-10-20 22:00:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|114
1760997900000|2025-10-20 22:05:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|24
1760998200000|2025-10-20 22:10:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|212
1760998800000|2025-10-20 22:20:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|75
1760999100000|2025-10-20 22:25:00|12341.1|12337.1|12342.6|12338.6|12344.2|12340.2|12341.1|12337.1|215
1760999400000|2025-10-20 22:30:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|38
1760999700000|2025-10-20 22:35:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|19
1761000000000|2025-10-20 22:40:00|||||||||2
1761000300000|2025-10-20 22:45:00|||||||||43
1761000600000|2025-10-20 22:50:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|22
1761001200000|2025-10-20 23:00:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|15
1761001500000|2025-10-20 23:05:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|28
1761001800000|2025-10-20 23:10:00|||||||||2
1761002100000|2025-10-20 23:15:00|12339.5|12335.5|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|9
1761002400000|2025-10-20 23:20:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|4
1761002700000|2025-10-20 23:25:00|12339.5|12335.5|12341.1|12337.1|12341.1|12337.1|12339.5|12335.5|15
1761003000000|2025-10-20 23:30:00|||||||||38
1761003300000|2025-10-20 23:35:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|274
1761003900000|2025-10-20 23:45:00|||||||||11
1761004200000|2025-10-20 23:50:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|264
1761004500000|2025-10-20 23:55:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|113
1761004800000|2025-10-21 00:00:00|12334.8|12330.8|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|263
1761005100000|2025-10-21 00:05:00|12339.5|12335.5|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|211
1761005400000|2025-10-21 00:10:00|12339.5|12335.5|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|163
1761005700000|2025-10-21 00:15:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|143
1761006000000|2025-10-21 00:20:00|||||||||52
1761006300000|2025-10-21 00:25:00|12339.5|12335.5|12339.5|12335.5|12341.1|12337.1|12337.9|12333.9|212
1761006600000|2025-10-21 00:30:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|27
1761006900000|2025-10-21 00:35:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|22
1761007200000|2025-10-21 00:40:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|50
1761007500000|2025-10-21 00:45:00|||||||||31
1761007800000|2025-10-21 00:50:00|12336.4|12332.4|12334.8|12330.8|12336.4|12332.4|12334.8|12330.8|104
1761008100000|2025-10-21 00:55:00|||||||||89
1761008400000|2025-10-21 01:00:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|102
1761008700000|2025-10-21 01:05:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|176
1761009000000|2025-10-21 01:10:00|12336.4|12332.4|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|117
1761009300000|2025-10-21 01:15:00|||||||||92
1761009600000|2025-10-21 01:20:00|||||||||19
1761009900000|2025-10-21 01:25:00|12336.4|12332.4|12337.9|12333.9|12337.9|12333.9|12336.4|12332.4|47
1761010200000|2025-10-21 01:30:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|146
1761010500000|2025-10-21 01:35:00|||||||||47
1761010800000|2025-10-21 01:40:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|50
1761011100000|2025-10-21 01:45:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|81
1761011400000|2025-10-21 01:50:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|154
1761011700000|2025-10-21 01:55:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|180
1761012000000|2025-10-21 02:00:00|||||||||11
1761012300000|2025-10-21 02:05:00|||||||||31
1761012600000|2025-10-21 02:10:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|113
1761012900000|2025-10-21 02:15:00|||||||||128
1761013200000|2025-10-21 02:20:00|||||||||3
1761013500000|2025-10-21 02:25:00|||||||||144
1761013800000|2025-10-21 02:30:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|62
1761014100000|2025-10-21 02:35:00|||||||||42
1761014400000|2025-10-21 02:40:00|||||||||19
1761014700000|2025-10-21 02:45:00|||||||||21
1761015000000|2025-10-21 02:50:00|||||||||3
1761015300000|2025-10-21 02:55:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|291
1761015600000|2025-10-21 03:00:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|191
1761015900000|2025-10-21 03:05:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|33
1761016200000|2025-10-21 03:10:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|172
1761016500000|2025-10-21 03:15:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|264
1761016800000|2025-10-21 03:20:00|||||||||197
1761017100000|2025-10-21 03:25:00|||||||||250
1761017400000|2025-10-21 03:30:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|237
1761017700000|2025-10-21 03:35:00|||||||||33
1761018000000|2025-10-21 03:40:00|||||||||56
1761018300000|2025-10-21 03:45:00|||||||||16
1761018600000|2025-10-21 03:50:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|145
1761018900000|2025-10-21 03:55:00|||||||||16
1761019200000|2025-10-21 04:00:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|156
1761019500000|2025-10-21 04:05:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|71
1761019800000|2025-10-21 04:10:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|94
1761020100000|2025-10-21 04:15:00|||||||||161
1761020400000|2025-10-21 04:20:00|||||||||27
1761020700000|2025-10-21 04:25:00|||||||||7
1761021000000|2025-10-21 04:30:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|60
1761021300000|2025-10-21 04:35:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|78
1761021600000|2025-10-21 04:40:00|||||||||72
1761021900000|2025-10-21 04:45:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|82
1761022500000|2025-10-21 04:55:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|304
1761022800000|2025-10-21 05:00:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|112
1761023100000|2025-10-21 05:05:00|12337.9|12333.9|12341.1|12337.1|12342.6|12338.6|12337.9|12333.9|84
1761023400000|2025-10-21 05:10:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|66
1761023700000|2025-10-21 05:15:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|72
1761024000000|2025-10-21 05:20:00|||||||||19
1761024300000|2025-10-21 05:25:00|||||||||40
1761024600000|2025-10-21 05:30:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|60
1761024900000|2025-10-21 05:35:00|12339.5|12335.5|12337.9|12333.9|12339.5|12335.5|12337.9|12333.9|73
1761025200000|2025-10-21 05:40:00|||||||||1
1761025500000|2025-10-21 05:45:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|32
1761025800000|2025-10-21 05:50:00|||||||||43
1761026100000|2025-10-21 05:55:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|24
1761026400000|2025-10-21 06:00:00|12334.8|12330.8|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|329
1761026700000|2025-10-21 06:05:00|12325.4|12321.4|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|72
1761027000000|2025-10-21 06:10:00|12330.1|12326.1|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|159
1761027300000|2025-10-21 06:15:00|||||||||23
1761027600000|2025-10-21 06:20:00|12330.1|12326.1|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|143
1761027900000|2025-10-21 06:25:00|12331.7|12327.7|12334.8|12330.8|12337.9|12333.9|12328.6|12324.6|217
1761028200000|2025-10-21 06:30:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|98
1761028500000|2025-10-21 06:35:00|12328.6|12324.6|12347.3|12343.3|12347.3|12343.3|12328.6|12324.6|406
1761028800000|2025-10-21 06:40:00|12344.2|12340.2|12350.4|12346.4|12356.7|12352.7|12344.2|12340.2|269
1761029100000|2025-10-21 06:45:00|12347.3|12343.3|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|287
1761029400000|2025-10-21 06:50:00|12352|12348|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|128
1761029700000|2025-10-21 06:55:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|184
1761030000000|2025-10-21 07:00:00|12359.8|12355.8|12359.8|12355.8|12369.2|12365.2|12356.7|12352.7|617
1761030300000|2025-10-21 07:05:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|257
1761030600000|2025-10-21 07:10:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|66
1761030900000|2025-10-21 07:15:00|12353.6|12349.6|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|326
1761031200000|2025-10-21 07:20:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|299
1761031500000|2025-10-21 07:25:00|12350.4|12346.4|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|184
1761031800000|2025-10-21 07:30:00|12348.9|12344.9|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|352
1761032100000|2025-10-21 07:35:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|113
1761032400000|2025-10-21 07:40:00|12356.7|12352.7|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|115
1761032700000|2025-10-21 07:45:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|210
1761033000000|2025-10-21 07:50:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|120
1761033300000|2025-10-21 07:55:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|229
1761033600000|2025-10-21 08:00:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|109
1761033900000|2025-10-21 08:05:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|100
1761034200000|2025-10-21 08:10:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|177
1761034500000|2025-10-21 08:15:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|98
1761034800000|2025-10-21 08:20:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|166
1761035100000|2025-10-21 08:25:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|141
1761035400000|2025-10-21 08:30:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|143
1761035700000|2025-10-21 08:35:00|12356.7|12352.7|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|127
1761036000000|2025-10-21 08:40:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|187
1761036300000|2025-10-21 08:45:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|93
1761036600000|2025-10-21 08:50:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|208
1761036900000|2025-10-21 08:55:00|12355.1|12351.1|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|117
1761037200000|2025-10-21 09:00:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|237
1761037500000|2025-10-21 09:05:00|12352|12348|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|154
1761037800000|2025-10-21 09:10:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|191
1761038100000|2025-10-21 09:15:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|31
1761038400000|2025-10-21 09:20:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|31
1761038700000|2025-10-21 09:25:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|309
1761039000000|2025-10-21 09:30:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|232
1761039300000|2025-10-21 09:35:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|241
1761039600000|2025-10-21 09:40:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12348.9|12344.9|144
1761039900000|2025-10-21 09:45:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|64
1761040200000|2025-10-21 09:50:00|||||||||2
1761040500000|2025-10-21 09:55:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|122
1761040800000|2025-10-21 10:00:00|12337.9|12333.9|12347.3|12343.3|12347.3|12343.3|12337.9|12333.9|575
1761041100000|2025-10-21 10:05:00|12350.4|12346.4|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|636
1761041400000|2025-10-21 10:10:00|12345.8|12341.8|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|167
1761041700000|2025-10-21 10:15:00|12342.6|12338.6|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|466
1761042000000|2025-10-21 10:20:00|12334.8|12330.8|12337.9|12333.9|12339.5|12335.5|12334.8|12330.8|83
1761042300000|2025-10-21 10:25:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|660
1761042600000|2025-10-21 10:30:00|12331.7|12327.7|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|674
1761042900000|2025-10-21 10:35:00|12328.6|12324.6|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|317
1761043200000|2025-10-21 10:40:00|12323.9|12319.9|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|181
1761043500000|2025-10-21 10:45:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12319.2|12315.2|545
1761043800000|2025-10-21 10:50:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|158
1761044100000|2025-10-21 10:55:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|217
1761044400000|2025-10-21 11:00:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|380
1761044700000|2025-10-21 11:05:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|425
1761045000000|2025-10-21 11:10:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|236
1761045300000|2025-10-21 11:15:00|12334.8|12330.8|12325.4|12321.4|12334.8|12330.8|12325.4|12321.4|356
1761045600000|2025-10-21 11:20:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|123
1761045900000|2025-10-21 11:25:00|12325.4|12321.4|12331.7|12327.7|12334.8|12330.8|12325.4|12321.4|337
1761046200000|2025-10-21 11:30:00|12334.8|12330.8|12341.1|12337.1|12341.1|12337.1|12331.7|12327.7|331
1761046500000|2025-10-21 11:35:00|12337.9|12333.9|12334.8|12330.8|12341.1|12337.1|12331.7|12327.7|374
1761046800000|2025-10-21 11:40:00|12337.9|12333.9|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|367
1761047100000|2025-10-21 11:45:00|12334.8|12330.8|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|496
1761047400000|2025-10-21 11:50:00|12344.2|12340.2|12328.6|12324.6|12344.2|12340.2|12328.6|12324.6|355
1761047700000|2025-10-21 11:55:00|12331.7|12327.7|12334.8|12330.8|12337.9|12333.9|12328.6|12324.6|439
1761048000000|2025-10-21 12:00:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|525
1761048300000|2025-10-21 12:05:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|813
1761048600000|2025-10-21 12:10:00|12339.5|12335.5|12339.5|12335.5|12344.2|12340.2|12337.9|12333.9|422
1761048900000|2025-10-21 12:15:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|392
1761049200000|2025-10-21 12:20:00|12344.2|12340.2|12353.6|12349.6|12353.6|12349.6|12341.1|12337.1|703
1761049500000|2025-10-21 12:25:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|688
1761049800000|2025-10-21 12:30:00|12353.6|12349.6|12350.4|12346.4|12356.7|12352.7|12347.3|12343.3|1524
1761050100000|2025-10-21 12:35:00|12353.6|12349.6|12353.6|12349.6|12359.8|12355.8|12350.4|12346.4|804
1761050400000|2025-10-21 12:40:00|12356.7|12352.7|12344.2|12340.2|12359.8|12355.8|12341.1|12337.1|825
1761050700000|2025-10-21 12:45:00|12347.3|12343.3|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|377
1761051000000|2025-10-21 12:50:00|12352|12348|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|665
1761051300000|2025-10-21 12:55:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|1174
1761051600000|2025-10-21 13:00:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|835
1761051900000|2025-10-21 13:05:00|12364.5|12360.5|12378.6|12374.6|12378.6|12374.6|12362.9|12358.9|1743
1761052200000|2025-10-21 13:10:00|12375.4|12371.4|12381.7|12377.7|12384.8|12380.8|12375.4|12371.4|916
1761052500000|2025-10-21 13:15:00|12378.6|12374.6|12384.8|12380.8|12391.1|12387.1|12378.6|12374.6|1489
1761052800000|2025-10-21 13:20:00|12386.4|12382.4|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|789
1761053100000|2025-10-21 13:25:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|982
1761053400000|2025-10-21 13:30:00|12381.7|12377.7|12387.9|12383.9|12391.1|12387.1|12381.7|12377.7|1568
1761053700000|2025-10-21 13:35:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|1095
1761054000000|2025-10-21 13:40:00|12387.9|12383.9|12394.2|12390.2|12397.3|12393.3|12387.9|12383.9|952
1761054300000|2025-10-21 13:45:00|12397.3|12393.3|12406.7|12402.7|12409.8|12405.8|12394.2|12390.2|2234
1761054600000|2025-10-21 13:50:00|12409.8|12405.8|12394.2|12390.2|12409.8|12405.8|12394.2|12390.2|1418
1761054900000|2025-10-21 13:55:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12394.2|12390.2|926
1761055200000|2025-10-21 14:00:00|12400.4|12396.4|12387.9|12383.9|12403.6|12399.6|12384.8|12380.8|1863
1761055500000|2025-10-21 14:05:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|1826
1761055800000|2025-10-21 14:10:00|12389.5|12385.5|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|968
1761056100000|2025-10-21 14:15:00|12391.1|12387.1|12378.6|12374.6|12394.2|12390.2|12378.6|12374.6|1051
1761056400000|2025-10-21 14:20:00|12381.7|12377.7|12391.1|12387.1|12391.1|12387.1|12381.7|12377.7|862
1761056700000|2025-10-21 14:25:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|749
1761057000000|2025-10-21 14:30:00|12391.1|12387.1|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|1616
1761057300000|2025-10-21 14:35:00|12394.2|12390.2|12384.8|12380.8|12394.2|12390.2|12384.8|12380.8|919
1761057600000|2025-10-21 14:40:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12381.7|12377.7|966
1761057900000|2025-10-21 14:45:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|572
1761058200000|2025-10-21 14:50:00|12391.1|12387.1|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|1250
1761058500000|2025-10-21 14:55:00|12395.8|12391.8|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|880
1761058800000|2025-10-21 15:00:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|728
1761059100000|2025-10-21 15:05:00|12397.3|12393.3|12387.9|12383.9|12400.4|12396.4|12387.9|12383.9|668
1761059400000|2025-10-21 15:10:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|267
1761059700000|2025-10-21 15:15:00|12387.9|12383.9|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|1281
1761060000000|2025-10-21 15:20:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|190
1761060300000|2025-10-21 15:25:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|508
1761060600000|2025-10-21 15:30:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12384.8|12380.8|1036
1761060900000|2025-10-21 15:35:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|459
1761061200000|2025-10-21 15:40:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|1211
1761061500000|2025-10-21 15:45:00|12381.7|12377.7|12387.9|12383.9|12391.1|12387.1|12381.7|12377.7|453
1761061800000|2025-10-21 15:50:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|1645
1761062100000|2025-10-21 15:55:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|679
1761062400000|2025-10-21 16:00:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|510
1761062700000|2025-10-21 16:05:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|649
1761063000000|2025-10-21 16:10:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|1367
1761063300000|2025-10-21 16:15:00|12389.5|12385.5|12381.7|12377.7|12389.5|12385.5|12378.6|12374.6|410
1761063600000|2025-10-21 16:20:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|521
1761063900000|2025-10-21 16:25:00|12384.8|12380.8|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|659
1761064200000|2025-10-21 16:30:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|723
1761064500000|2025-10-21 16:35:00|12387.9|12383.9|12381.7|12377.7|12387.9|12383.9|12378.6|12374.6|287
1761064800000|2025-10-21 16:40:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|336
1761065100000|2025-10-21 16:45:00|12375.4|12371.4|12384.8|12380.8|12384.8|12380.8|12375.4|12371.4|595
1761065400000|2025-10-21 16:50:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12384.8|12380.8|1197
1761065700000|2025-10-21 16:55:00|12392.6|12388.6|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|1431
1761066000000|2025-10-21 17:00:00|12397.3|12393.3|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|1165
1761066300000|2025-10-21 17:05:00|12394.2|12390.2|12389.5|12385.5|12394.2|12390.2|12384.8|12380.8|1977
1761066600000|2025-10-21 17:10:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|352
1761066900000|2025-10-21 17:15:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|321
1761067200000|2025-10-21 17:20:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|523
1761067500000|2025-10-21 17:25:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|457
1761067800000|2025-10-21 17:30:00|12383.3|12379.3|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|171
1761068100000|2025-10-21 17:35:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|689
1761068400000|2025-10-21 17:40:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|371
1761068700000|2025-10-21 17:45:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|476
1761069000000|2025-10-21 17:50:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|171
1761069300000|2025-10-21 17:55:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|524
1761069600000|2025-10-21 18:00:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|428
1761069900000|2025-10-21 18:05:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|102
1761070200000|2025-10-21 18:10:00|||||||||102
1761070500000|2025-10-21 18:15:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|766
1761070800000|2025-10-21 18:20:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|434
1761071100000|2025-10-21 18:25:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|501
1761071400000|2025-10-21 18:30:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|397
1761071700000|2025-10-21 18:35:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|480
1761072000000|2025-10-21 18:40:00|12381.7|12377.7|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|381
1761072300000|2025-10-21 18:45:00|||||||||88
1761072600000|2025-10-21 18:50:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|576
1761072900000|2025-10-21 18:55:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|2163
1761073200000|2025-10-21 19:00:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|431
1761073500000|2025-10-21 19:05:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|531
1761073800000|2025-10-21 19:10:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|259
1761074100000|2025-10-21 19:15:00|12387.9|12383.9|12381.7|12377.7|12391.1|12387.1|12378.6|12374.6|1084
1761074400000|2025-10-21 19:20:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|163
1761074700000|2025-10-21 19:25:00|||||||||32
1761075000000|2025-10-21 19:30:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|289
1761075300000|2025-10-21 19:35:00|||||||||145
1761075600000|2025-10-21 19:40:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|685
1761075900000|2025-10-21 19:45:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|367
1761076200000|2025-10-21 19:50:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|430
1761076500000|2025-10-21 19:55:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|1745
1761076800000|2025-10-21 20:00:00|12387.9|12383.9|12378.6|12374.6|12387.9|12383.9|12375.4|12371.4|2312
1761077100000|2025-10-21 20:05:00|12381.7|12377.7|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|863
1761077400000|2025-10-21 20:10:00|12386.4|12382.4|12381.7|12377.7|12386.4|12382.4|12381.7|12377.7|641
1761077700000|2025-10-21 20:15:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|139
1761078000000|2025-10-21 20:20:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|419
1761078300000|2025-10-21 20:25:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|457
1761078600000|2025-10-21 20:30:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|581
1761078900000|2025-10-21 20:35:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|482
1761079200000|2025-10-21 20:40:00|||||||||181
1761079500000|2025-10-21 20:45:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|789
1761079800000|2025-10-21 20:50:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|396
1761080100000|2025-10-21 20:55:00|12381.7|12377.7|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|810
1761084000000|2025-10-21 22:00:00|12383.3|12379.3|12387.9|12383.9|12394.2|12390.2|12383.3|12379.3|211
1761084300000|2025-10-21 22:05:00|12389.5|12385.5|12389.5|12385.5|12391.1|12387.1|12387.9|12383.9|40
1761084600000|2025-10-21 22:10:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|0
1761084900000|2025-10-21 22:15:00|12389.5|12385.5|12391.1|12387.1|12391.1|12387.1|12389.5|12385.5|83
1761085200000|2025-10-21 22:20:00|||||||||43
1761085500000|2025-10-21 22:25:00|||||||||2
1761086100000|2025-10-21 22:35:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|62
1761086400000|2025-10-21 22:40:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|191
1761087000000|2025-10-21 22:50:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|586
1761087600000|2025-10-21 23:00:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|66
1761087900000|2025-10-21 23:05:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|48
1761088200000|2025-10-21 23:10:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|7
1761088800000|2025-10-21 23:20:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|2
1761089100000|2025-10-21 23:25:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|35
1761089400000|2025-10-21 23:30:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|38
1761089700000|2025-10-21 23:35:00|||||||||14
1761090000000|2025-10-21 23:40:00|12381.7|12377.7|12381.7|12377.7|12383.3|12379.3|12381.7|12377.7|45
1761090300000|2025-10-21 23:45:00|12384.8|12380.8|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|46
1761090600000|2025-10-21 23:50:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|111
1761090900000|2025-10-21 23:55:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|40
1761091200000|2025-10-22 00:00:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|78
1761091500000|2025-10-22 00:05:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|158
1761091800000|2025-10-22 00:10:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|247
1761092100000|2025-10-22 00:15:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|89
1761092400000|2025-10-22 00:20:00|||||||||29
1761092700000|2025-10-22 00:25:00|||||||||200
1761093000000|2025-10-22 00:30:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|214
1761093300000|2025-10-22 00:35:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|481
1761093600000|2025-10-22 00:40:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|230
1761093900000|2025-10-22 00:45:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|254
1761094200000|2025-10-22 00:50:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|166
1761094500000|2025-10-22 00:55:00|12395.8|12391.8|12397.3|12393.3|12400.4|12396.4|12395.8|12391.8|284
1761094800000|2025-10-22 01:00:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|69
1761095100000|2025-10-22 01:05:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|363
1761095400000|2025-10-22 01:10:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|153
1761095700000|2025-10-22 01:15:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|48
1761096000000|2025-10-22 01:20:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|78
1761096300000|2025-10-22 01:25:00|12403.6|12399.6|12409.8|12405.8|12409.8|12405.8|12400.4|12396.4|165
1761096600000|2025-10-22 01:30:00|12408.3|12404.3|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|182
1761096900000|2025-10-22 01:35:00|12405.1|12401.1|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|122
1761097200000|2025-10-22 01:40:00|12405.1|12401.1|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|124
1761097500000|2025-10-22 01:45:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|190
1761097800000|2025-10-22 01:50:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|29
1761098100000|2025-10-22 01:55:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|277
1761098400000|2025-10-22 02:00:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|15
1761098700000|2025-10-22 02:05:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|33
1761099000000|2025-10-22 02:10:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|81
1761099300000|2025-10-22 02:15:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|118
1761099600000|2025-10-22 02:20:00|12395.8|12391.8|12391.1|12387.1|12395.8|12391.8|12391.1|12387.1|38
1761099900000|2025-10-22 02:25:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|69
1761100200000|2025-10-22 02:30:00|||||||||6
1761100500000|2025-10-22 02:35:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12395.8|12391.8|47
1761100800000|2025-10-22 02:40:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|35
1761101100000|2025-10-22 02:45:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|67
1761101400000|2025-10-22 02:50:00|12395.8|12391.8|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|74
1761101700000|2025-10-22 02:55:00|||||||||1
1761102000000|2025-10-22 03:00:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|30
1761102300000|2025-10-22 03:05:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|259
1761102600000|2025-10-22 03:10:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|52
1761102900000|2025-10-22 03:15:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|201
1761103200000|2025-10-22 03:20:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|21
1761103500000|2025-10-22 03:25:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|96
1761103800000|2025-10-22 03:30:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|43
1761104100000|2025-10-22 03:35:00|||||||||21
1761104400000|2025-10-22 03:40:00|12391.1|12387.1|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|254
1761104700000|2025-10-22 03:45:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|7
1761105000000|2025-10-22 03:50:00|12395.8|12391.8|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|215
1761105300000|2025-10-22 03:55:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|64
1761105600000|2025-10-22 04:00:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|33
1761105900000|2025-10-22 04:05:00|||||||||1
1761106200000|2025-10-22 04:10:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|33
1761106500000|2025-10-22 04:15:00|||||||||4
1761106800000|2025-10-22 04:20:00|||||||||5
1761107100000|2025-10-22 04:25:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|27
1761107400000|2025-10-22 04:30:00|12398.9|12394.9|12400.4|12396.4|12400.4|12396.4|12398.9|12394.9|386
1761107700000|2025-10-22 04:35:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|96
1761108000000|2025-10-22 04:40:00|||||||||2
1761108300000|2025-10-22 04:45:00|12397.3|12393.3|12400.4|12396.4|12402|12398|12397.3|12393.3|87
1761108600000|2025-10-22 04:50:00|||||||||1
1761108900000|2025-10-22 04:55:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|308
1761109200000|2025-10-22 05:00:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|102
1761109500000|2025-10-22 05:05:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|23
1761109800000|2025-10-22 05:10:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|48
1761110100000|2025-10-22 05:15:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|139
1761110400000|2025-10-22 05:20:00|12389.5|12385.5|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|165
1761110700000|2025-10-22 05:25:00|12386.4|12382.4|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|106
1761111000000|2025-10-22 05:30:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|28
1761111300000|2025-10-22 05:35:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|241
1761111600000|2025-10-22 05:40:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|60
1761111900000|2025-10-22 05:45:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|76
1761112200000|2025-10-22 05:50:00|||||||||15
1761112500000|2025-10-22 05:55:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|95
1761112800000|2025-10-22 06:00:00|12381.7|12377.7|12378.6|12374.6|12387.9|12383.9|12375.4|12371.4|325
1761113100000|2025-10-22 06:05:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|207
1761113400000|2025-10-22 06:10:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|105
1761113700000|2025-10-22 06:15:00|12380.1|12376.1|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|142
1761114000000|2025-10-22 06:20:00|12380.1|12376.1|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|159
1761114300000|2025-10-22 06:25:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|346
1761114600000|2025-10-22 06:30:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|215
1761114900000|2025-10-22 06:35:00|||||||||66
1761115200000|2025-10-22 06:40:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|90
1761115500000|2025-10-22 06:45:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|233
1761115800000|2025-10-22 06:50:00|12384.8|12380.8|12391.1|12387.1|12394.2|12390.2|12381.7|12377.7|183
1761116100000|2025-10-22 06:55:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|187
1761116400000|2025-10-22 07:00:00|12394.2|12390.2|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|445
1761116700000|2025-10-22 07:05:00|12391.1|12387.1|12381.7|12377.7|12391.1|12387.1|12381.7|12377.7|278
1761117000000|2025-10-22 07:10:00|12378.6|12374.6|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|181
1761117300000|2025-10-22 07:15:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|290
1761117600000|2025-10-22 07:20:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|172
1761117900000|2025-10-22 07:25:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|371
1761118200000|2025-10-22 07:30:00|12383.3|12379.3|12381.7|12377.7|12387.9|12383.9|12378.6|12374.6|334
1761118500000|2025-10-22 07:35:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|122
1761118800000|2025-10-22 07:40:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|217
1761119100000|2025-10-22 07:45:00|12381.7|12377.7|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|101
1761119400000|2025-10-22 07:50:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|96
1761119700000|2025-10-22 07:55:00|12386.4|12382.4|12381.7|12377.7|12386.4|12382.4|12381.7|12377.7|120
1761120000000|2025-10-22 08:00:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|193
1761120300000|2025-10-22 08:05:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|102
1761120600000|2025-10-22 08:10:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|98
1761120900000|2025-10-22 08:15:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|135
1761121200000|2025-10-22 08:20:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|190
1761121500000|2025-10-22 08:25:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|135
1761121800000|2025-10-22 08:30:00|12383.3|12379.3|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|270
1761122100000|2025-10-22 08:35:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|407
1761122400000|2025-10-22 08:40:00|12383.3|12379.3|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|106
1761122700000|2025-10-22 08:45:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|273
1761123000000|2025-10-22 08:50:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|290
1761123300000|2025-10-22 08:55:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|109
1761123600000|2025-10-22 09:00:00|12386.4|12382.4|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|131
1761123900000|2025-10-22 09:05:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|112
1761124200000|2025-10-22 09:10:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|76
1761124500000|2025-10-22 09:15:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|204
1761124800000|2025-10-22 09:20:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|224
1761125100000|2025-10-22 09:25:00|||||||||9
1761125400000|2025-10-22 09:30:00|12394.2|12390.2|12384.8|12380.8|12397.3|12393.3|12384.8|12380.8|183
1761125700000|2025-10-22 09:35:00|12387.9|12383.9|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|164
1761126000000|2025-10-22 09:40:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|50
1761126300000|2025-10-22 09:45:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|212
1761126600000|2025-10-22 09:50:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|123
1761126900000|2025-10-22 09:55:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|133
1761127200000|2025-10-22 10:00:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|177
1761127500000|2025-10-22 10:05:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|138
1761127800000|2025-10-22 10:10:00|||||||||6
1761128100000|2025-10-22 10:15:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|298
1761128400000|2025-10-22 10:20:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|105
1761128700000|2025-10-22 10:25:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|126
1761129000000|2025-10-22 10:30:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|100
1761129300000|2025-10-22 10:35:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|105
1761129600000|2025-10-22 10:40:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|253
1761129900000|2025-10-22 10:45:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|23
1761130200000|2025-10-22 10:50:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|179
1761130500000|2025-10-22 10:55:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|135
1761130800000|2025-10-22 11:00:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|252
1761131100000|2025-10-22 11:05:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|281
1761131400000|2025-10-22 11:10:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|172
1761131700000|2025-10-22 11:15:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|324
1761132000000|2025-10-22 11:20:00|12414.5|12410.5|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|168
1761132300000|2025-10-22 11:25:00|12414.5|12410.5|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|286
1761132600000|2025-10-22 11:30:00|12419.2|12415.2|12412.9|12408.9|12425.4|12421.4|12412.9|12408.9|387
1761132900000|2025-10-22 11:35:00|12414.5|12410.5|12419.2|12415.2|12419.2|12415.2|12414.5|12410.5|358
1761133200000|2025-10-22 11:40:00|12422.3|12418.3|12431.7|12427.7|12431.7|12427.7|12422.3|12418.3|667
1761133500000|2025-10-22 11:45:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|327
1761133800000|2025-10-22 11:50:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|641
1761134100000|2025-10-22 11:55:00|12423.9|12419.9|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|337
1761134400000|2025-10-22 12:00:00|12422.3|12418.3|12425.4|12421.4|12431.7|12427.7|12419.2|12415.2|1190
1761134700000|2025-10-22 12:05:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|743
1761135000000|2025-10-22 12:10:00|12417.6|12413.6|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|785
1761135300000|2025-10-22 12:15:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|965
1761135600000|2025-10-22 12:20:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|1192
1761135900000|2025-10-22 12:25:00|12406.7|12402.7|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|820
1761136200000|2025-10-22 12:30:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|1508
1761136500000|2025-10-22 12:35:00|12406.7|12402.7|12400.4|12396.4|12409.8|12405.8|12397.3|12393.3|987
1761136800000|2025-10-22 12:40:00|12403.6|12399.6|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|527
1761137100000|2025-10-22 12:45:00|12402|12398|12387.9|12383.9|12402|12398|12387.9|12383.9|697
1761137400000|2025-10-22 12:50:00|12389.5|12385.5|12397.3|12393.3|12397.3|12393.3|12387.9|12383.9|1129
1761137700000|2025-10-22 12:55:00|12394.2|12390.2|12378.6|12374.6|12394.2|12390.2|12378.6|12374.6|1602
1761138000000|2025-10-22 13:00:00|12381.7|12377.7|12372.3|12368.3|12381.7|12377.7|12372.3|12368.3|1942
1761138300000|2025-10-22 13:05:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12362.9|12358.9|1737
1761138600000|2025-10-22 13:10:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|898
1761138900000|2025-10-22 13:15:00|12377|12373|12381.7|12377.7|12384.8|12380.8|12375.4|12371.4|613
1761139200000|2025-10-22 13:20:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|789
1761139500000|2025-10-22 13:25:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|936
1761139800000|2025-10-22 13:30:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12375.4|12371.4|1199
1761140100000|2025-10-22 13:35:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|650
1761140400000|2025-10-22 13:40:00|12384.8|12380.8|12375.4|12371.4|12384.8|12380.8|12375.4|12371.4|899
1761140700000|2025-10-22 13:45:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|460
1761141000000|2025-10-22 13:50:00|12378.6|12374.6|12366.1|12362.1|12378.6|12374.6|12366.1|12362.1|1128
1761141300000|2025-10-22 13:55:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|1272
1761141600000|2025-10-22 14:00:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|461
1761141900000|2025-10-22 14:05:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|505
1761142200000|2025-10-22 14:10:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|1257
1761142500000|2025-10-22 14:15:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|611
1761142800000|2025-10-22 14:20:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|314
1761143100000|2025-10-22 14:25:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|814
1761143400000|2025-10-22 14:30:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|807
1761143700000|2025-10-22 14:35:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|339
1761144000000|2025-10-22 14:40:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|1604
1761144300000|2025-10-22 14:45:00|12362.9|12358.9|12366.1|12362.1|12372.3|12368.3|12359.8|12355.8|1047
1761144600000|2025-10-22 14:50:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|702
1761144900000|2025-10-22 14:55:00|12367.6|12363.6|12362.9|12358.9|12369.2|12365.2|12359.8|12355.8|501
1761145200000|2025-10-22 15:00:00|12366.1|12362.1|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|451
1761145500000|2025-10-22 15:05:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|934
1761145800000|2025-10-22 15:10:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|211
1761146100000|2025-10-22 15:15:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|786
1761146400000|2025-10-22 15:20:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|1440
1761146700000|2025-10-22 15:25:00|12375.4|12371.4|12391.1|12387.1|12391.1|12387.1|12372.3|12368.3|1349
1761147000000|2025-10-22 15:30:00|12387.9|12383.9|12378.6|12374.6|12391.1|12387.1|12375.4|12371.4|1218
1761147300000|2025-10-22 15:35:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|1052
1761147600000|2025-10-22 15:40:00|12377|12373|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|453
1761147900000|2025-10-22 15:45:00|12375.4|12371.4|12372.3|12368.3|12378.6|12374.6|12369.2|12365.2|471
1761148200000|2025-10-22 15:50:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|591
1761148500000|2025-10-22 15:55:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|1541
1761148800000|2025-10-22 16:00:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|1624
1761149100000|2025-10-22 16:05:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|338
1761149400000|2025-10-22 16:10:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|469
1761149700000|2025-10-22 16:15:00|12378.6|12374.6|12369.2|12365.2|12378.6|12374.6|12369.2|12365.2|582
1761150000000|2025-10-22 16:20:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|654
1761150300000|2025-10-22 16:25:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|745
1761150600000|2025-10-22 16:30:00|12372.3|12368.3|12378.6|12374.6|12400.4|12396.4|12372.3|12368.3|4446
1761150900000|2025-10-22 16:35:00|12381.7|12377.7|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|1803
1761151200000|2025-10-22 16:40:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12375.4|12371.4|992
1761151500000|2025-10-22 16:45:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12375.4|12371.4|665
1761151800000|2025-10-22 16:50:00|12384.8|12380.8|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|3347
1761152100000|2025-10-22 16:55:00|12381.7|12377.7|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|4053
1761152400000|2025-10-22 17:00:00|12384.8|12380.8|12400.4|12396.4|12400.4|12396.4|12384.8|12380.8|2303
1761152700000|2025-10-22 17:05:00|12397.3|12393.3|12394.2|12390.2|12403.6|12399.6|12394.2|12390.2|1556
1761153000000|2025-10-22 17:10:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12394.2|12390.2|1111
1761153300000|2025-10-22 17:15:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|1591
1761153600000|2025-10-22 17:20:00|12397.3|12393.3|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|785
1761153900000|2025-10-22 17:25:00|12400.4|12396.4|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|823
1761154200000|2025-10-22 17:30:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|689
1761154500000|2025-10-22 17:35:00|12397.3|12393.3|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|616
1761154800000|2025-10-22 17:40:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|1778
1761155100000|2025-10-22 17:45:00|12397.3|12393.3|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|827
1761155400000|2025-10-22 17:50:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|573
1761155700000|2025-10-22 17:55:00|12397.3|12393.3|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|748
1761156000000|2025-10-22 18:00:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|1381
1761156300000|2025-10-22 18:05:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|409
1761156600000|2025-10-22 18:10:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|407
1761156900000|2025-10-22 18:15:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|736
1761157200000|2025-10-22 18:20:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|504
1761157500000|2025-10-22 18:25:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|828
1761157800000|2025-10-22 18:30:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|868
1761158100000|2025-10-22 18:35:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|312
1761158400000|2025-10-22 18:40:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|724
1761158700000|2025-10-22 18:45:00|12394.2|12390.2|12403.6|12399.6|12403.6|12399.6|12394.2|12390.2|760
1761159000000|2025-10-22 18:50:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|310
1761159300000|2025-10-22 18:55:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|987
1761159600000|2025-10-22 19:00:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|779
1761159900000|2025-10-22 19:05:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|1200
1761160200000|2025-10-22 19:10:00|||||||||252
1761160500000|2025-10-22 19:15:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|987
1761160800000|2025-10-22 19:20:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|186
1761161100000|2025-10-22 19:25:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|508
1761161400000|2025-10-22 19:30:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|707
1761161700000|2025-10-22 19:35:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|264
1761162000000|2025-10-22 19:40:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|255
1761162300000|2025-10-22 19:45:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|620
1761162600000|2025-10-22 19:50:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|315
1761162900000|2025-10-22 19:55:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|2164
1761163200000|2025-10-22 20:00:00|12394.2|12390.2|12397.3|12393.3|12400.4|12396.4|12391.1|12387.1|2378
1761163500000|2025-10-22 20:05:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|492
1761163800000|2025-10-22 20:10:00|12397.3|12393.3|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|1194
1761164100000|2025-10-22 20:15:00|||||||||394
1761164400000|2025-10-22 20:20:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|1352
1761164700000|2025-10-22 20:25:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|490
1761165000000|2025-10-22 20:30:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|386
1761165300000|2025-10-22 20:35:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|539
1761165600000|2025-10-22 20:40:00|||||||||81
1761165900000|2025-10-22 20:45:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|145
1761166200000|2025-10-22 20:50:00|||||||||911
1761166500000|2025-10-22 20:55:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|730
1761170400000|2025-10-22 22:00:00|12400.4|12396.4|12409.8|12405.8|12411.4|12407.4|12400.4|12396.4|92
1761170700000|2025-10-22 22:05:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|64
1761171000000|2025-10-22 22:10:00|||||||||20
1761171300000|2025-10-22 22:15:00|12408.3|12404.3|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|83
1761171900000|2025-10-22 22:25:00|12411.4|12407.4|12412.9|12408.9|12412.9|12408.9|12411.4|12407.4|82
1761172200000|2025-10-22 22:30:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|35
1761172500000|2025-10-22 22:35:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|66
1761172800000|2025-10-22 22:40:00|12408.3|12404.3|12409.8|12405.8|12409.8|12405.8|12408.3|12404.3|94
1761173100000|2025-10-22 22:45:00|||||||||28
1761173400000|2025-10-22 22:50:00|||||||||19
1761173700000|2025-10-22 22:55:00|||||||||18
1761174000000|2025-10-22 23:00:00|12412.9|12408.9|12411.4|12407.4|12412.9|12408.9|12411.4|12407.4|54
1761174300000|2025-10-22 23:05:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|1
1761174600000|2025-10-22 23:10:00|||||||||28
1761174900000|2025-10-22 23:15:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|7
1761175200000|2025-10-22 23:20:00|||||||||94
1761175500000|2025-10-22 23:25:00|||||||||5
1761175800000|2025-10-22 23:30:00|||||||||8
1761176100000|2025-10-22 23:35:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|54
1761176400000|2025-10-22 23:40:00|||||||||213
1761176700000|2025-10-22 23:45:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|71
1761177000000|2025-10-22 23:50:00|||||||||1
1761177300000|2025-10-22 23:55:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|120
1761177600000|2025-10-23 00:00:00|12411.4|12407.4|12412.9|12408.9|12412.9|12408.9|12411.4|12407.4|111
1761177900000|2025-10-23 00:05:00|12411.4|12407.4|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|82
1761178200000|2025-10-23 00:10:00|||||||||9
1761178500000|2025-10-23 00:15:00|||||||||46
1761178800000|2025-10-23 00:20:00|||||||||18
1761179100000|2025-10-23 00:25:00|12408.3|12404.3|12409.8|12405.8|12409.8|12405.8|12408.3|12404.3|113
1761179400000|2025-10-23 00:30:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|193
1761179700000|2025-10-23 00:35:00|12403.6|12399.6|12403.6|12399.6|12405.1|12401.1|12403.6|12399.6|157
1761180000000|2025-10-23 00:40:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|77
1761180300000|2025-10-23 00:45:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|143
1761180600000|2025-10-23 00:50:00|12394.2|12390.2|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|138
1761180900000|2025-10-23 00:55:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|158
1761181200000|2025-10-23 01:00:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|427
1761181500000|2025-10-23 01:05:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|130
1761181800000|2025-10-23 01:10:00|||||||||51
1761182100000|2025-10-23 01:15:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|278
1761182400000|2025-10-23 01:20:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|160
1761182700000|2025-10-23 01:25:00|12395.8|12391.8|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|69
1761183000000|2025-10-23 01:30:00|12395.8|12391.8|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|127
1761183300000|2025-10-23 01:35:00|||||||||11
1761183600000|2025-10-23 01:40:00|12394.2|12390.2|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|292
1761183900000|2025-10-23 01:45:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|103
1761184200000|2025-10-23 01:50:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|475
1761184500000|2025-10-23 01:55:00|||||||||4
1761184800000|2025-10-23 02:00:00|||||||||74
1761185100000|2025-10-23 02:05:00|||||||||6
1761185400000|2025-10-23 02:10:00|||||||||5
1761185700000|2025-10-23 02:15:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|185
1761186000000|2025-10-23 02:20:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|257
1761186300000|2025-10-23 02:25:00|||||||||40
1761186600000|2025-10-23 02:30:00|||||||||20
1761186900000|2025-10-23 02:35:00|||||||||12
1761187200000|2025-10-23 02:40:00|||||||||6
1761187500000|2025-10-23 02:45:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|138
1761187800000|2025-10-23 02:50:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|155
1761188100000|2025-10-23 02:55:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|211
1761188400000|2025-10-23 03:00:00|12402|12398|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|199
1761188700000|2025-10-23 03:05:00|12405.1|12401.1|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|180
1761189000000|2025-10-23 03:10:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|42
1761189300000|2025-10-23 03:15:00|||||||||9
1761189600000|2025-10-23 03:20:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|134
1761189900000|2025-10-23 03:25:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|65
1761190200000|2025-10-23 03:30:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|343
1761190500000|2025-10-23 03:35:00|12411.4|12407.4|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|101
1761190800000|2025-10-23 03:40:00|12411.4|12407.4|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|58
1761191100000|2025-10-23 03:45:00|12412.9|12408.9|12411.4|12407.4|12412.9|12408.9|12409.8|12405.8|212
1761191400000|2025-10-23 03:50:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|8
1761191700000|2025-10-23 03:55:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|150
1761192000000|2025-10-23 04:00:00|12409.8|12405.8|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|71
1761192300000|2025-10-23 04:05:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|72
1761192600000|2025-10-23 04:10:00|||||||||7
1761192900000|2025-10-23 04:15:00|||||||||7
1761193200000|2025-10-23 04:20:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|295
1761193500000|2025-10-23 04:25:00|||||||||17
1761193800000|2025-10-23 04:30:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|102
1761194100000|2025-10-23 04:35:00|||||||||2
1761194400000|2025-10-23 04:40:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|106
1761194700000|2025-10-23 04:45:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|130
1761195000000|2025-10-23 04:50:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|31
1761195300000|2025-10-23 04:55:00|12392.6|12388.6|12394.2|12390.2|12394.2|12390.2|12392.6|12388.6|13
1761195600000|2025-10-23 05:00:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|46
1761195900000|2025-10-23 05:05:00|||||||||8
1761196200000|2025-10-23 05:10:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|172
1761196500000|2025-10-23 05:15:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|73
1761196800000|2025-10-23 05:20:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|194
1761197100000|2025-10-23 05:25:00|||||||||10
1761197400000|2025-10-23 05:30:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|321
1761197700000|2025-10-23 05:35:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|27
1761198000000|2025-10-23 05:40:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|220
1761198300000|2025-10-23 05:45:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|67
1761198600000|2025-10-23 05:50:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|119
1761198900000|2025-10-23 05:55:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|170
1761199200000|2025-10-23 06:00:00|12378.6|12374.6|12375.4|12371.4|12380.1|12376.1|12375.4|12371.4|425
1761199500000|2025-10-23 06:05:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|98
1761199800000|2025-10-23 06:10:00|||||||||49
1761200100000|2025-10-23 06:15:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|174
1761200400000|2025-10-23 06:20:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|55
1761200700000|2025-10-23 06:25:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|38
1761201000000|2025-10-23 06:30:00|12369.2|12365.2|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|1040
1761201300000|2025-10-23 06:35:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12353.6|12349.6|1116
1761201600000|2025-10-23 06:40:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|242
1761201900000|2025-10-23 06:45:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|314
1761202200000|2025-10-23 06:50:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|364
1761202500000|2025-10-23 06:55:00|12358.3|12354.3|12353.6|12349.6|12359.8|12355.8|12353.6|12349.6|359
1761202800000|2025-10-23 07:00:00|12355.1|12351.1|12353.6|12349.6|12359.8|12355.8|12353.6|12349.6|424
1761203100000|2025-10-23 07:05:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|249
1761203400000|2025-10-23 07:10:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|251
1761203700000|2025-10-23 07:15:00|12352|12348|12350.4|12346.4|12356.7|12352.7|12347.3|12343.3|469
1761204000000|2025-10-23 07:20:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|233
1761204300000|2025-10-23 07:25:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|212
1761204600000|2025-10-23 07:30:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|367
1761204900000|2025-10-23 07:35:00|12345.8|12341.8|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|253
1761205200000|2025-10-23 07:40:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|248
1761205500000|2025-10-23 07:45:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|240
1761205800000|2025-10-23 07:50:00|12342.6|12338.6|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|283
1761206100000|2025-10-23 07:55:00|12342.6|12338.6|12341.1|12337.1|12342.6|12338.6|12341.1|12337.1|81
1761206400000|2025-10-23 08:00:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|74
1761206700000|2025-10-23 08:05:00|12339.5|12335.5|12334.8|12330.8|12339.5|12335.5|12334.8|12330.8|1182
1761207000000|2025-10-23 08:10:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|113
1761207300000|2025-10-23 08:15:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|102
1761207600000|2025-10-23 08:20:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|73
1761207900000|2025-10-23 08:25:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|88
1761208200000|2025-10-23 08:30:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|447
1761208500000|2025-10-23 08:35:00|12339.5|12335.5|12334.8|12330.8|12341.1|12337.1|12334.8|12330.8|146
1761208800000|2025-10-23 08:40:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|313
1761209100000|2025-10-23 08:45:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|97
1761209400000|2025-10-23 08:50:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|164
1761209700000|2025-10-23 08:55:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|321
1761210000000|2025-10-23 09:00:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|303
1761210300000|2025-10-23 09:05:00|12322.3|12318.3|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|442
1761210600000|2025-10-23 09:10:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|150
1761210900000|2025-10-23 09:15:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|177
1761211200000|2025-10-23 09:20:00|12325.4|12321.4|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|448
1761211500000|2025-10-23 09:25:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|180
1761211800000|2025-10-23 09:30:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|392
1761212100000|2025-10-23 09:35:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|102
1761212400000|2025-10-23 09:40:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|395
1761212700000|2025-10-23 09:45:00|12317.6|12313.6|12319.2|12315.2|12322.3|12318.3|12317.6|12313.6|75
1761213000000|2025-10-23 09:50:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|237
1761213300000|2025-10-23 09:55:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|147
1761213600000|2025-10-23 10:00:00|12316.1|12312.1|12312.9|12308.9|12319.2|12315.2|12309.8|12305.8|329
1761213900000|2025-10-23 10:05:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|318
1761214200000|2025-10-23 10:10:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|387
1761214500000|2025-10-23 10:15:00|12319.2|12315.2|12312.9|12308.9|12319.2|12315.2|12312.9|12308.9|249
1761214800000|2025-10-23 10:20:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|233
1761215100000|2025-10-23 10:25:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|124
1761215400000|2025-10-23 10:30:00|||||||||76
1761215700000|2025-10-23 10:35:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|408
1761216000000|2025-10-23 10:40:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|80
1761216300000|2025-10-23 10:45:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|139
1761216600000|2025-10-23 10:50:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|300
1761216900000|2025-10-23 10:55:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|888
1761217200000|2025-10-23 11:00:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|257
1761217500000|2025-10-23 11:05:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|392
1761217800000|2025-10-23 11:10:00|12312.9|12308.9|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|390
1761218100000|2025-10-23 11:15:00|12319.2|12315.2|12309.8|12305.8|12319.2|12315.2|12309.8|12305.8|279
1761218400000|2025-10-23 11:20:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|385
1761218700000|2025-10-23 11:25:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|60
1761219000000|2025-10-23 11:30:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|455
1761219300000|2025-10-23 11:35:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|390
1761219600000|2025-10-23 11:40:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|831
1761219900000|2025-10-23 11:45:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|534
1761220200000|2025-10-23 11:50:00|12312.9|12308.9|12306.7|12302.7|12312.9|12308.9|12306.7|12302.7|933
1761220500000|2025-10-23 11:55:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|584
1761220800000|2025-10-23 12:00:00|12303.6|12299.6|12312.9|12308.9|12312.9|12308.9|12300.4|12296.4|933
1761221100000|2025-10-23 12:05:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|928
1761221400000|2025-10-23 12:10:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|1636
1761221700000|2025-10-23 12:15:00|12323.9|12319.9|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|520
1761222000000|2025-10-23 12:20:00|12320.8|12316.8|12328.6|12324.6|12331.7|12327.7|12319.2|12315.2|1607
1761222300000|2025-10-23 12:25:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|443
1761222600000|2025-10-23 12:30:00|12325.4|12321.4|12331.7|12327.7|12337.9|12333.9|12325.4|12321.4|1066
1761222900000|2025-10-23 12:35:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|653
1761223200000|2025-10-23 12:40:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|1819
1761223500000|2025-10-23 12:45:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12337.9|12333.9|757
1761223800000|2025-10-23 12:50:00|12341.1|12337.1|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|427
1761224100000|2025-10-23 12:55:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12331.7|12327.7|1467
1761224400000|2025-10-23 13:00:00|12341.1|12337.1|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|729
1761224700000|2025-10-23 13:05:00|12334.8|12330.8|12322.3|12318.3|12337.9|12333.9|12319.2|12315.2|1234
1761225000000|2025-10-23 13:10:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|1710
1761225300000|2025-10-23 13:15:00|12320.8|12316.8|12325.4|12321.4|12325.4|12321.4|12320.8|12316.8|545
1761225600000|2025-10-23 13:20:00|12322.3|12318.3|12334.8|12330.8|12337.9|12333.9|12322.3|12318.3|669
1761225900000|2025-10-23 13:25:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|773
1761226200000|2025-10-23 13:30:00|12334.8|12330.8|12344.2|12340.2|12344.2|12340.2|12334.8|12330.8|836
1761226500000|2025-10-23 13:35:00|12347.3|12343.3|12341.1|12337.1|12347.3|12343.3|12334.8|12330.8|902
1761226800000|2025-10-23 13:40:00|12344.2|12340.2|12328.6|12324.6|12344.2|12340.2|12328.6|12324.6|791
1761227100000|2025-10-23 13:45:00|12325.4|12321.4|12328.6|12324.6|12337.9|12333.9|12325.4|12321.4|733
1761227400000|2025-10-23 13:50:00|12325.4|12321.4|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|492
1761227700000|2025-10-23 13:55:00|12331.7|12327.7|12328.6|12324.6|12333.3|12329.3|12328.6|12324.6|825
1761228000000|2025-10-23 14:00:00|12331.7|12327.7|12337.9|12333.9|12341.1|12337.1|12331.7|12327.7|776
1761228300000|2025-10-23 14:05:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|751
1761228600000|2025-10-23 14:10:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|892
1761228900000|2025-10-23 14:15:00|12344.2|12340.2|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|1148
1761229200000|2025-10-23 14:20:00|12347.3|12343.3|12341.1|12337.1|12350.4|12346.4|12334.8|12330.8|2514
1761229500000|2025-10-23 14:25:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|1054
1761229800000|2025-10-23 14:30:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|1265
1761230100000|2025-10-23 14:35:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|742
1761230400000|2025-10-23 14:40:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|1795
1761230700000|2025-10-23 14:45:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12337.9|12333.9|1547
1761231000000|2025-10-23 14:50:00|12337.9|12333.9|12334.8|12330.8|12341.1|12337.1|12331.7|12327.7|1187
1761231300000|2025-10-23 14:55:00|12331.7|12327.7|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|1181
1761231600000|2025-10-23 15:00:00|12333.3|12329.3|12328.6|12324.6|12334.8|12330.8|12322.3|12318.3|1289
1761231900000|2025-10-23 15:05:00|12325.4|12321.4|12319.2|12315.2|12325.4|12321.4|12312.9|12308.9|969
1761232200000|2025-10-23 15:10:00|12316.1|12312.1|12312.9|12308.9|12322.3|12318.3|12309.8|12305.8|1079
1761232500000|2025-10-23 15:15:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|1640
1761232800000|2025-10-23 15:20:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|1356
1761233100000|2025-10-23 15:25:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|804
1761233400000|2025-10-23 15:30:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|618
1761233700000|2025-10-23 15:35:00|12309.8|12305.8|12300.4|12296.4|12309.8|12305.8|12300.4|12296.4|1270
1761234000000|2025-10-23 15:40:00|12297.3|12293.3|12294.2|12290.2|12300.4|12296.4|12287.9|12283.9|2073
1761234300000|2025-10-23 15:45:00|12291.1|12287.1|12303.6|12299.6|12306.7|12302.7|12291.1|12287.1|651
1761234600000|2025-10-23 15:50:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|439
1761234900000|2025-10-23 15:55:00|12297.3|12293.3|12294.2|12290.2|12300.4|12296.4|12294.2|12290.2|808
1761235200000|2025-10-23 16:00:00|12295.8|12291.8|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|754
1761235500000|2025-10-23 16:05:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|1024
1761235800000|2025-10-23 16:10:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|581
1761236100000|2025-10-23 16:15:00|12292.6|12288.6|12303.6|12299.6|12303.6|12299.6|12292.6|12288.6|951
1761236400000|2025-10-23 16:20:00|12300.4|12296.4|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|300
1761236700000|2025-10-23 16:25:00|12300.4|12296.4|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|643
1761237000000|2025-10-23 16:30:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|511
1761237300000|2025-10-23 16:35:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|593
1761237600000|2025-10-23 16:40:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|341
1761237900000|2025-10-23 16:45:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|996
1761238200000|2025-10-23 16:50:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|260
1761238500000|2025-10-23 16:55:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|385
1761238800000|2025-10-23 17:00:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12300.4|12296.4|1164
1761239100000|2025-10-23 17:05:00|12306.7|12302.7|12312.9|12308.9|12322.3|12318.3|12306.7|12302.7|2840
1761239400000|2025-10-23 17:10:00|12316.1|12312.1|12309.8|12305.8|12316.1|12312.1|12303.6|12299.6|518
1761239700000|2025-10-23 17:15:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|1300
1761240000000|2025-10-23 17:20:00|12316.1|12312.1|12309.8|12305.8|12316.1|12312.1|12306.7|12302.7|719
1761240300000|2025-10-23 17:25:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|135
1761240600000|2025-10-23 17:30:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|1215
1761240900000|2025-10-23 17:35:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|323
1761241200000|2025-10-23 17:40:00|||||||||96
1761241500000|2025-10-23 17:45:00|12311.4|12307.4|12316.1|12312.1|12319.2|12315.2|12309.8|12305.8|1376
1761241800000|2025-10-23 17:50:00|12312.9|12308.9|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|264
1761242100000|2025-10-23 17:55:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|223
1761242400000|2025-10-23 18:00:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12316.1|12312.1|307
1761242700000|2025-10-23 18:05:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|713
1761243000000|2025-10-23 18:10:00|||||||||21
1761243300000|2025-10-23 18:15:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|447
1761243600000|2025-10-23 18:20:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|457
1761243900000|2025-10-23 18:25:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|649
1761244200000|2025-10-23 18:30:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|1518
1761244500000|2025-10-23 18:35:00|12327|12323|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|802
1761244800000|2025-10-23 18:40:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|934
1761245100000|2025-10-23 18:45:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|1428
1761245400000|2025-10-23 18:50:00|12325.4|12321.4|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|1002
1761245700000|2025-10-23 18:55:00|12319.2|12315.2|12328.6|12324.6|12328.6|12324.6|12319.2|12315.2|1582
1761246000000|2025-10-23 19:00:00|12331.7|12327.7|12319.2|12315.2|12331.7|12327.7|12319.2|12315.2|1122
1761246300000|2025-10-23 19:05:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12316.1|12312.1|611
1761246600000|2025-10-23 19:10:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|208
1761246900000|2025-10-23 19:15:00|||||||||257
1761247200000|2025-10-23 19:20:00|12319.2|12315.2|12312.9|12308.9|12319.2|12315.2|12312.9|12308.9|599
1761247500000|2025-10-23 19:25:00|12311.4|12307.4|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|393
1761247800000|2025-10-23 19:30:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|150
1761248100000|2025-10-23 19:35:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|504
1761248400000|2025-10-23 19:40:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|429
1761248700000|2025-10-23 19:45:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|373
1761249000000|2025-10-23 19:50:00|12306.7|12302.7|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|799
1761249300000|2025-10-23 19:55:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12300.4|12296.4|4977
1761249600000|2025-10-23 20:00:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|3415
1761249900000|2025-10-23 20:05:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|338
1761250200000|2025-10-23 20:10:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|197
1761250500000|2025-10-23 20:15:00|||||||||69
1761250800000|2025-10-23 20:20:00|12306.7|12302.7|12309.8|12305.8|12316.1|12312.1|12303.6|12299.6|2135
1761251100000|2025-10-23 20:25:00|||||||||235
1761251400000|2025-10-23 20:30:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|719
1761251700000|2025-10-23 20:35:00|12312.9|12308.9|12306.7|12302.7|12312.9|12308.9|12306.7|12302.7|1053
1761252000000|2025-10-23 20:40:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|371
1761252300000|2025-10-23 20:45:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|468
1761252600000|2025-10-23 20:50:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|519
1761252900000|2025-10-23 20:55:00|12309.8|12305.8|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|903
1761256800000|2025-10-23 22:00:00|||||||||25
1761257100000|2025-10-23 22:05:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|106
1761257400000|2025-10-23 22:10:00|||||||||2
1761258300000|2025-10-23 22:25:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|63
1761259200000|2025-10-23 22:40:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|85
1761259500000|2025-10-23 22:45:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|309
1761259800000|2025-10-23 22:50:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|99
1761260100000|2025-10-23 22:55:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|76
1761260400000|2025-10-23 23:00:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|26
1761260700000|2025-10-23 23:05:00|12298.9|12294.9|12300.4|12296.4|12300.4|12296.4|12298.9|12294.9|106
1761261000000|2025-10-23 23:10:00|12303.6|12299.6|12302|12298|12303.6|12299.6|12300.4|12296.4|76
1761261300000|2025-10-23 23:15:00|12300.4|12296.4|12300.4|12296.4|12302|12298|12300.4|12296.4|1
1761261600000|2025-10-23 23:20:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|14
1761261900000|2025-10-23 23:25:00|12302|12298|12300.4|12296.4|12302|12298|12300.4|12296.4|5
1761262200000|2025-10-23 23:30:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|109
1761262500000|2025-10-23 23:35:00|12298.9|12294.9|12298.9|12294.9|12298.9|12294.9|12297.3|12293.3|51
1761262800000|2025-10-23 23:40:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|67
1761263100000|2025-10-23 23:45:00|12295.8|12291.8|12295.8|12291.8|12295.8|12291.8|12295.8|12291.8|40
1761263400000|2025-10-23 23:50:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|62
1761263700000|2025-10-23 23:55:00|||||||||1
1761264000000|2025-10-24 00:00:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|94
1761264300000|2025-10-24 00:05:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|15
1761264600000|2025-10-24 00:10:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|65
1761264900000|2025-10-24 00:15:00|12302|12298|12297.3|12293.3|12302|12298|12294.2|12290.2|173
1761265200000|2025-10-24 00:20:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|72
1761265500000|2025-10-24 00:25:00|||||||||5
1761265800000|2025-10-24 00:30:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|145
1761266100000|2025-10-24 00:35:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|84
1761266400000|2025-10-24 00:40:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|84
1761266700000|2025-10-24 00:45:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|128
1761267000000|2025-10-24 00:50:00|12300.4|12296.4|12305.1|12301.1|12306.7|12302.7|12300.4|12296.4|143
1761267300000|2025-10-24 00:55:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|155
1761267600000|2025-10-24 01:00:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|101
1761267900000|2025-10-24 01:05:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|68
1761268200000|2025-10-24 01:10:00|12302|12298|12300.4|12296.4|12302|12298|12300.4|12296.4|11
1761268500000|2025-10-24 01:15:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|299
1761268800000|2025-10-24 01:20:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|113
1761269100000|2025-10-24 01:25:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|115
1761269400000|2025-10-24 01:30:00|||||||||3
1761269700000|2025-10-24 01:35:00|12305.1|12301.1|12305.1|12301.1|12306.7|12302.7|12303.6|12299.6|98
1761270000000|2025-10-24 01:40:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12305.1|12301.1|3
1761270300000|2025-10-24 01:45:00|||||||||6
1761270600000|2025-10-24 01:50:00|||||||||182
1761270900000|2025-10-24 01:55:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|82
1761271200000|2025-10-24 02:00:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|26
1761271500000|2025-10-24 02:05:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|92
1761271800000|2025-10-24 02:10:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|26
1761272100000|2025-10-24 02:15:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|26
1761272400000|2025-10-24 02:20:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|33
1761272700000|2025-10-24 02:25:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|10
1761273300000|2025-10-24 02:35:00|||||||||5
1761273600000|2025-10-24 02:40:00|12309.8|12305.8|12312.9|12308.9|12319.2|12315.2|12306.7|12302.7|267
1761273900000|2025-10-24 02:45:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|216
1761274200000|2025-10-24 02:50:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|46
1761274500000|2025-10-24 02:55:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|100
1761274800000|2025-10-24 03:00:00|||||||||4
1761275100000|2025-10-24 03:05:00|12311.4|12307.4|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|93
1761275400000|2025-10-24 03:10:00|||||||||7
1761275700000|2025-10-24 03:15:00|12308.3|12304.3|12309.8|12305.8|12309.8|12305.8|12308.3|12304.3|58
1761276000000|2025-10-24 03:20:00|||||||||8
1761276300000|2025-10-24 03:25:00|||||||||50
1761276600000|2025-10-24 03:30:00|12311.4|12307.4|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|90
1761276900000|2025-10-24 03:35:00|12311.4|12307.4|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|19
1761277200000|2025-10-24 03:40:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|901
1761277500000|2025-10-24 03:45:00|||||||||8
1761277800000|2025-10-24 03:50:00|||||||||2
1761278100000|2025-10-24 03:55:00|||||||||33
1761278400000|2025-10-24 04:00:00|12311.4|12307.4|12309.8|12305.8|12311.4|12307.4|12309.8|12305.8|19
1761278700000|2025-10-24 04:05:00|||||||||165
1761279000000|2025-10-24 04:10:00|||||||||21
1761279300000|2025-10-24 04:15:00|||||||||5
1761279600000|2025-10-24 04:20:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|63
1761279900000|2025-10-24 04:25:00|||||||||226
1761280200000|2025-10-24 04:30:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|97
1761280500000|2025-10-24 04:35:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|46
1761280800000|2025-10-24 04:40:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|7
1761281100000|2025-10-24 04:45:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|41
1761281400000|2025-10-24 04:50:00|12311.4|12307.4|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|29
1761282000000|2025-10-24 05:00:00|12309.8|12305.8|12312.9|12308.9|12314.5|12310.5|12309.8|12305.8|232
1761282300000|2025-10-24 05:05:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|38
1761282600000|2025-10-24 05:10:00|||||||||3
1761282900000|2025-10-24 05:15:00|||||||||7
1761283200000|2025-10-24 05:20:00|||||||||48
1761283500000|2025-10-24 05:25:00|12311.4|12307.4|12303.6|12299.6|12312.9|12308.9|12303.6|12299.6|199
1761283800000|2025-10-24 05:30:00|12305.1|12301.1|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|33
1761284100000|2025-10-24 05:35:00|12305.1|12301.1|12303.6|12299.6|12305.1|12301.1|12303.6|12299.6|62
1761284400000|2025-10-24 05:40:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|33
1761285000000|2025-10-24 05:50:00|||||||||34
1761285300000|2025-10-24 05:55:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|181
1761285600000|2025-10-24 06:00:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|526
1761285900000|2025-10-24 06:05:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|113
1761286200000|2025-10-24 06:10:00|12311.4|12307.4|12309.8|12305.8|12311.4|12307.4|12306.7|12302.7|26
1761286500000|2025-10-24 06:15:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|36
1761286800000|2025-10-24 06:20:00|12316.1|12312.1|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|53
1761287100000|2025-10-24 06:25:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|45
1761287400000|2025-10-24 06:30:00|||||||||45
1761287700000|2025-10-24 06:35:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|134
1761288000000|2025-10-24 06:40:00|12306.7|12302.7|12316.1|12312.1|12316.1|12312.1|12306.7|12302.7|95
1761288300000|2025-10-24 06:45:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|121
1761288600000|2025-10-24 06:50:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|94
1761288900000|2025-10-24 06:55:00|12314.5|12310.5|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|52
1761289200000|2025-10-24 07:00:00|12314.5|12310.5|12322.3|12318.3|12322.3|12318.3|12312.9|12308.9|419
1761289500000|2025-10-24 07:05:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|281
1761289800000|2025-10-24 07:10:00|12319.2|12315.2|12316.1|12312.1|12322.3|12318.3|12316.1|12312.1|124
1761290100000|2025-10-24 07:15:00|12319.2|12315.2|12317.6|12313.6|12319.2|12315.2|12314.5|12310.5|440
1761290400000|2025-10-24 07:20:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|127
1761290700000|2025-10-24 07:25:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|87
1761291000000|2025-10-24 07:30:00|12316.1|12312.1|12306.7|12302.7|12319.2|12315.2|12306.7|12302.7|640
1761291300000|2025-10-24 07:35:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|519
1761291600000|2025-10-24 07:40:00|12306.7|12302.7|12300.4|12296.4|12309.8|12305.8|12294.2|12290.2|1007
1761291900000|2025-10-24 07:45:00|12297.3|12293.3|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|482
1761292200000|2025-10-24 07:50:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|312
1761292500000|2025-10-24 07:55:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|288
1761292800000|2025-10-24 08:00:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12289.5|12285.5|141
1761293100000|2025-10-24 08:05:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|83
1761293400000|2025-10-24 08:10:00|12286.4|12282.4|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|167
1761293700000|2025-10-24 08:15:00|12286.4|12282.4|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|155
1761294000000|2025-10-24 08:20:00|12289.5|12285.5|12287.9|12283.9|12289.5|12285.5|12287.9|12283.9|290
1761294300000|2025-10-24 08:25:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|101
1761294600000|2025-10-24 08:30:00|12283.3|12279.3|12284.8|12280.8|12284.8|12280.8|12283.3|12279.3|59
1761294900000|2025-10-24 08:35:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|358
1761295200000|2025-10-24 08:40:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|460
1761295500000|2025-10-24 08:45:00|||||||||18
1761295800000|2025-10-24 08:50:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|191
1761296100000|2025-10-24 08:55:00|||||||||55
1761296400000|2025-10-24 09:00:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|252
1761296700000|2025-10-24 09:05:00|12280.1|12276.1|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|73
1761297000000|2025-10-24 09:10:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|215
1761297300000|2025-10-24 09:15:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|109
1761297600000|2025-10-24 09:20:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|34
1761297900000|2025-10-24 09:25:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|75
1761298200000|2025-10-24 09:30:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|130
1761298500000|2025-10-24 09:35:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|107
1761298800000|2025-10-24 09:40:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|86
1761299100000|2025-10-24 09:45:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|148
1761299400000|2025-10-24 09:50:00|12289.5|12285.5|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|263
1761299700000|2025-10-24 09:55:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|7
1761300000000|2025-10-24 10:00:00|12289.5|12285.5|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|82
1761300300000|2025-10-24 10:05:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|130
1761300600000|2025-10-24 10:10:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|28
1761300900000|2025-10-24 10:15:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|177
1761301200000|2025-10-24 10:20:00|||||||||78
1761301500000|2025-10-24 10:25:00|||||||||8
1761301800000|2025-10-24 10:30:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|104
1761302100000|2025-10-24 10:35:00|12292.6|12288.6|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|53
1761302400000|2025-10-24 10:40:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|15
1761302700000|2025-10-24 10:45:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|117
1761303000000|2025-10-24 10:50:00|||||||||5
1761303300000|2025-10-24 10:55:00|12284.8|12280.8|12291.1|12287.1|12294.2|12290.2|12284.8|12280.8|347
1761303600000|2025-10-24 11:00:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|176
1761303900000|2025-10-24 11:05:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|143
1761304200000|2025-10-24 11:10:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|35
1761304500000|2025-10-24 11:15:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|172
1761304800000|2025-10-24 11:20:00|12297.3|12293.3|12287.9|12283.9|12298.9|12294.9|12287.9|12283.9|922
1761305100000|2025-10-24 11:25:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|183
1761305400000|2025-10-24 11:30:00|12289.5|12285.5|12291.1|12287.1|12291.1|12287.1|12289.5|12285.5|160
1761305700000|2025-10-24 11:35:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|87
1761306000000|2025-10-24 11:40:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|271
1761306300000|2025-10-24 11:45:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|196
1761306600000|2025-10-24 11:50:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|227
1761306900000|2025-10-24 11:55:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|571
1761307200000|2025-10-24 12:00:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|565
1761307500000|2025-10-24 12:05:00|12298.9|12294.9|12297.3|12293.3|12303.6|12299.6|12294.2|12290.2|477
1761307800000|2025-10-24 12:10:00|12300.4|12296.4|12294.2|12290.2|12303.6|12299.6|12294.2|12290.2|879
1761308100000|2025-10-24 12:15:00|12297.3|12293.3|12284.8|12280.8|12297.3|12293.3|12281.7|12277.7|921
1761308400000|2025-10-24 12:20:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12275.4|12271.4|1244
1761308700000|2025-10-24 12:25:00|12281.7|12277.7|12286.4|12282.4|12286.4|12282.4|12278.6|12274.6|1208
1761309000000|2025-10-24 12:30:00|12283.3|12279.3|12356.7|12352.7|12362.9|12358.9|12283.3|12279.3|7652
1761309300000|2025-10-24 12:35:00|12359.8|12355.8|12344.2|12340.2|12366.1|12362.1|12337.9|12333.9|3765
1761309600000|2025-10-24 12:40:00|12347.3|12343.3|12359.8|12355.8|12362.9|12358.9|12341.1|12337.1|2275
1761309900000|2025-10-24 12:45:00|12362.9|12358.9|12331.7|12327.7|12362.9|12358.9|12328.6|12324.6|2764
1761310200000|2025-10-24 12:50:00|12334.8|12330.8|12334.8|12330.8|12341.1|12337.1|12331.7|12327.7|1389
1761310500000|2025-10-24 12:55:00|12331.7|12327.7|12322.3|12318.3|12334.8|12330.8|12319.2|12315.2|1115
1761310800000|2025-10-24 13:00:00|12319.2|12315.2|12325.4|12321.4|12328.6|12324.6|12312.9|12308.9|2132
1761311100000|2025-10-24 13:05:00|12328.6|12324.6|12337.9|12333.9|12341.1|12337.1|12328.6|12324.6|1129
1761311400000|2025-10-24 13:10:00|12334.8|12330.8|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|1272
1761311700000|2025-10-24 13:15:00|12331.7|12327.7|12322.3|12318.3|12331.7|12327.7|12320.8|12316.8|1092
1761312000000|2025-10-24 13:20:00|12319.2|12315.2|12319.2|12315.2|12325.4|12321.4|12316.1|12312.1|1721
1761312300000|2025-10-24 13:25:00|12316.1|12312.1|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|1050
1761312600000|2025-10-24 13:30:00|12319.2|12315.2|12306.7|12302.7|12322.3|12318.3|12306.7|12302.7|1510
1761312900000|2025-10-24 13:35:00|12303.6|12299.6|12306.7|12302.7|12309.8|12305.8|12300.4|12296.4|1768
1761313200000|2025-10-24 13:40:00|12309.8|12305.8|12316.1|12312.1|12316.1|12312.1|12306.7|12302.7|1374
1761313500000|2025-10-24 13:45:00|12302|12298|12281.7|12277.7|12309.8|12305.8|12281.7|12277.7|3881
1761313800000|2025-10-24 13:50:00|12284.8|12280.8|12272.3|12268.3|12284.8|12280.8|12266.1|12262.1|2623
1761314100000|2025-10-24 13:55:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12266.1|12262.1|1554
1761314400000|2025-10-24 14:00:00|12269.2|12265.2|12287.9|12283.9|12291.1|12287.1|12269.2|12265.2|1729
1761314700000|2025-10-24 14:05:00|12284.8|12280.8|12291.1|12287.1|12291.1|12287.1|12281.7|12277.7|1515
1761315000000|2025-10-24 14:10:00|12287.9|12283.9|12291.1|12287.1|12294.2|12290.2|12281.7|12277.7|2660
1761315300000|2025-10-24 14:15:00|12287.9|12283.9|12287.9|12283.9|12294.2|12290.2|12284.8|12280.8|1236
1761315600000|2025-10-24 14:20:00|12291.1|12287.1|12287.9|12283.9|12300.4|12296.4|12284.8|12280.8|1459
1761315900000|2025-10-24 14:25:00|12291.1|12287.1|12294.2|12290.2|12297.3|12293.3|12287.9|12283.9|896
1761316200000|2025-10-24 14:30:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12294.2|12290.2|1338
1761316500000|2025-10-24 14:35:00|12297.3|12293.3|12309.8|12305.8|12309.8|12305.8|12297.3|12293.3|1501
1761316800000|2025-10-24 14:40:00|12312.9|12308.9|12303.6|12299.6|12312.9|12308.9|12303.6|12299.6|1016
1761317100000|2025-10-24 14:45:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|498
1761317400000|2025-10-24 14:50:00|12300.4|12296.4|12291.1|12287.1|12300.4|12296.4|12291.1|12287.1|749
1761317700000|2025-10-24 14:55:00|12294.2|12290.2|12303.6|12299.6|12303.6|12299.6|12292.6|12288.6|960
1761318000000|2025-10-24 15:00:00|12300.4|12296.4|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|647
1761318300000|2025-10-24 15:05:00|12306.7|12302.7|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|653
1761318600000|2025-10-24 15:10:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|624
1761318900000|2025-10-24 15:15:00|12297.3|12293.3|12303.6|12299.6|12303.6|12299.6|12294.2|12290.2|413
1761319200000|2025-10-24 15:20:00|12300.4|12296.4|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|868
1761319500000|2025-10-24 15:25:00|12297.3|12293.3|12309.8|12305.8|12312.9|12308.9|12297.3|12293.3|1615
1761319800000|2025-10-24 15:30:00|12306.7|12302.7|12297.3|12293.3|12309.8|12305.8|12297.3|12293.3|591
1761320100000|2025-10-24 15:35:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|835
1761320400000|2025-10-24 15:40:00|12291.1|12287.1|12300.4|12296.4|12300.4|12296.4|12291.1|12287.1|542
1761320700000|2025-10-24 15:45:00|12303.6|12299.6|12298.9|12294.9|12303.6|12299.6|12294.2|12290.2|1454
1761321000000|2025-10-24 15:50:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|413
1761321300000|2025-10-24 15:55:00|12298.9|12294.9|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|1021
1761321600000|2025-10-24 16:00:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|300
1761321900000|2025-10-24 16:05:00|12302|12298|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|627
1761322200000|2025-10-24 16:10:00|12306.7|12302.7|12316.1|12312.1|12319.2|12315.2|12303.6|12299.6|1314
1761322500000|2025-10-24 16:15:00|12312.9|12308.9|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|675
1761322800000|2025-10-24 16:20:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|519
1761323100000|2025-10-24 16:25:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|204
1761323400000|2025-10-24 16:30:00|12303.6|12299.6|12312.9|12308.9|12312.9|12308.9|12303.6|12299.6|655
1761323700000|2025-10-24 16:35:00|12309.8|12305.8|12303.6|12299.6|12312.9|12308.9|12303.6|12299.6|249
1761324000000|2025-10-24 16:40:00|12300.4|12296.4|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|115
1761324300000|2025-10-24 16:45:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|188
1761324600000|2025-10-24 16:50:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|153
1761324900000|2025-10-24 16:55:00|||||||||204
1761325200000|2025-10-24 17:00:00|12309.8|12305.8|12306.7|12302.7|12312.9|12308.9|12306.7|12302.7|461
1761325500000|2025-10-24 17:05:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|198
1761325800000|2025-10-24 17:10:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|274
1761326100000|2025-10-24 17:15:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|479
1761326400000|2025-10-24 17:20:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|375
1761326700000|2025-10-24 17:25:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|230
1761327000000|2025-10-24 17:30:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|329
1761327300000|2025-10-24 17:35:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|663
1761327600000|2025-10-24 17:40:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|392
1761327900000|2025-10-24 17:45:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|285
1761328200000|2025-10-24 17:50:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|249
1761328500000|2025-10-24 17:55:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|738
1761328800000|2025-10-24 18:00:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|153
1761329100000|2025-10-24 18:05:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|240
1761329400000|2025-10-24 18:10:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|390
1761329700000|2025-10-24 18:15:00|12309.8|12305.8|12308.3|12304.3|12309.8|12305.8|12306.7|12302.7|593
1761330000000|2025-10-24 18:20:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|304
1761330300000|2025-10-24 18:25:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|665
1761330600000|2025-10-24 18:30:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|495
1761330900000|2025-10-24 18:35:00|||||||||500
1761331200000|2025-10-24 18:40:00|||||||||228
1761331500000|2025-10-24 18:45:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|550
1761331800000|2025-10-24 18:50:00|12303.6|12299.6|12297.3|12293.3|12303.6|12299.6|12294.2|12290.2|1505
1761332100000|2025-10-24 18:55:00|12294.2|12290.2|12297.3|12293.3|12303.6|12299.6|12294.2|12290.2|1241
1761332400000|2025-10-24 19:00:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|1477
1761332700000|2025-10-24 19:05:00|12287.9|12283.9|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|391
1761333000000|2025-10-24 19:10:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|602
1761333300000|2025-10-24 19:15:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|494
1761333600000|2025-10-24 19:20:00|||||||||331
1761333900000|2025-10-24 19:25:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|711
1761334200000|2025-10-24 19:30:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|644
1761334500000|2025-10-24 19:35:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|630
1761334800000|2025-10-24 19:40:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|326
1761335100000|2025-10-24 19:45:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|473
1761335400000|2025-10-24 19:50:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|469
1761335700000|2025-10-24 19:55:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|2248
1761336000000|2025-10-24 20:00:00|12303.6|12299.6|12294.2|12290.2|12303.6|12299.6|12291.1|12287.1|2551
1761336300000|2025-10-24 20:05:00|||||||||52
1761336600000|2025-10-24 20:10:00|||||||||31
1761336900000|2025-10-24 20:15:00|||||||||70
1761337200000|2025-10-24 20:20:00|||||||||198
1761337500000|2025-10-24 20:25:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|807
1761337800000|2025-10-24 20:30:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|615
1761338100000|2025-10-24 20:35:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|408
1761338400000|2025-10-24 20:40:00|12291.1|12287.1|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|41
1761338700000|2025-10-24 20:45:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|342
1761339000000|2025-10-24 20:50:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|351
1761339300000|2025-10-24 20:55:00|||||||||501
1761516000000|2025-10-26 22:00:00|12225.4|12221.4|12247.3|12243.3|12253.6|12249.6|12223.9|12219.9|446
1761516300000|2025-10-26 22:05:00|12248.9|12244.9|12241.1|12237.1|12250.4|12246.4|12241.1|12237.1|276
1761516600000|2025-10-26 22:10:00|12242.6|12238.6|12241.1|12237.1|12244.2|12240.2|12234.8|12230.8|387
1761516900000|2025-10-26 22:15:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12242.6|12238.6|67
1761517200000|2025-10-26 22:20:00|12245.8|12241.8|12241.1|12237.1|12247.3|12243.3|12237.9|12233.9|57
1761517500000|2025-10-26 22:25:00|12242.6|12238.6|12239.5|12235.5|12242.6|12238.6|12237.9|12233.9|41
1761517800000|2025-10-26 22:30:00|12237.9|12233.9|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|80
1761518100000|2025-10-26 22:35:00|12244.2|12240.2|12237.9|12233.9|12244.2|12240.2|12237.9|12233.9|71
1761518400000|2025-10-26 22:40:00|12239.5|12235.5|12239.5|12235.5|12244.2|12240.2|12237.9|12233.9|87
1761518700000|2025-10-26 22:45:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|10
1761519000000|2025-10-26 22:50:00|||||||||3
1761519300000|2025-10-26 22:55:00|12237.9|12233.9|12241.1|12237.1|12242.6|12238.6|12237.9|12233.9|152
1761519600000|2025-10-26 23:00:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|64
1761519900000|2025-10-26 23:05:00|12244.2|12240.2|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|15
1761520200000|2025-10-26 23:10:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|25
1761520500000|2025-10-26 23:15:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|60
1761520800000|2025-10-26 23:20:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|14
1761521400000|2025-10-26 23:30:00|12245.8|12241.8|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|182
1761521700000|2025-10-26 23:35:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|33
1761522000000|2025-10-26 23:40:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|62
1761522300000|2025-10-26 23:45:00|||||||||51
1761522600000|2025-10-26 23:50:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|52
1761522900000|2025-10-26 23:55:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|66
1761523200000|2025-10-27 00:00:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|211
1761523500000|2025-10-27 00:05:00|12248.9|12244.9|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|54
1761523800000|2025-10-27 00:10:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|206
1761524100000|2025-10-27 00:15:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|203
1761524400000|2025-10-27 00:20:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|156
1761524700000|2025-10-27 00:25:00|12248.9|12244.9|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|72
1761525000000|2025-10-27 00:30:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|191
1761525300000|2025-10-27 00:35:00|||||||||9
1761525600000|2025-10-27 00:40:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|228
1761525900000|2025-10-27 00:45:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|82
1761526200000|2025-10-27 00:50:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|37
1761526500000|2025-10-27 00:55:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|227
1761526800000|2025-10-27 01:00:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|149
1761527100000|2025-10-27 01:05:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|94
1761527400000|2025-10-27 01:10:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|210
1761527700000|2025-10-27 01:15:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|73
1761528000000|2025-10-27 01:20:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|91
1761528300000|2025-10-27 01:25:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|71
1761528600000|2025-10-27 01:30:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|115
1761528900000|2025-10-27 01:35:00|12256.7|12252.7|12253.6|12249.6|12259.8|12255.8|12250.4|12246.4|240
1761529200000|2025-10-27 01:40:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|39
1761529500000|2025-10-27 01:45:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|44
1761529800000|2025-10-27 01:50:00|12255.1|12251.1|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|94
1761530100000|2025-10-27 01:55:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|73
1761530400000|2025-10-27 02:00:00|12252|12248|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|103
1761530700000|2025-10-27 02:05:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|193
1761531000000|2025-10-27 02:10:00|||||||||261
1761531300000|2025-10-27 02:15:00|||||||||15
1761531600000|2025-10-27 02:20:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|178
1761531900000|2025-10-27 02:25:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|74
1761532200000|2025-10-27 02:30:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|182
1761532500000|2025-10-27 02:35:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|182
1761532800000|2025-10-27 02:40:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|42
1761533100000|2025-10-27 02:45:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|213
1761533400000|2025-10-27 02:50:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|201
1761533700000|2025-10-27 02:55:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|68
1761534000000|2025-10-27 03:00:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|185
1761534300000|2025-10-27 03:05:00|||||||||14
1761534600000|2025-10-27 03:10:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|98
1761534900000|2025-10-27 03:15:00|12239.5|12235.5|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|73
1761535200000|2025-10-27 03:20:00|||||||||13
1761535500000|2025-10-27 03:25:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|94
1761535800000|2025-10-27 03:30:00|||||||||3
1761536100000|2025-10-27 03:35:00|||||||||4
1761536400000|2025-10-27 03:40:00|||||||||54
1761536700000|2025-10-27 03:45:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|101
1761537000000|2025-10-27 03:50:00|||||||||59
1761537300000|2025-10-27 03:55:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|126
1761537600000|2025-10-27 04:00:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|182
1761537900000|2025-10-27 04:05:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|14
1761538200000|2025-10-27 04:10:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|18
1761538500000|2025-10-27 04:15:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|104
1761538800000|2025-10-27 04:20:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|167
1761539100000|2025-10-27 04:25:00|12227|12223|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|227
1761539400000|2025-10-27 04:30:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|100
1761539700000|2025-10-27 04:35:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|48
1761540000000|2025-10-27 04:40:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|146
1761540300000|2025-10-27 04:45:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|79
1761540600000|2025-10-27 04:50:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|119
1761540900000|2025-10-27 04:55:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|67
1761541200000|2025-10-27 05:00:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12223.9|12219.9|143
1761541500000|2025-10-27 05:05:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|116
1761541800000|2025-10-27 05:10:00|||||||||3
1761542100000|2025-10-27 05:15:00|||||||||2
1761542400000|2025-10-27 05:20:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|124
1761542700000|2025-10-27 05:25:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|67
1761543000000|2025-10-27 05:30:00|12217.6|12213.6|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|71
1761543300000|2025-10-27 05:35:00|12216.1|12212.1|12216.1|12212.1|12217.6|12213.6|12216.1|12212.1|69
1761543600000|2025-10-27 05:40:00|||||||||67
1761543900000|2025-10-27 05:45:00|||||||||8
1761544200000|2025-10-27 05:50:00|||||||||19
1761544500000|2025-10-27 05:55:00|||||||||6
1761544800000|2025-10-27 06:00:00|12212.9|12208.9|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|147
1761545100000|2025-10-27 06:05:00|||||||||39
1761545400000|2025-10-27 06:10:00|||||||||26
1761545700000|2025-10-27 06:15:00|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|12216.1|12212.1|59
1761546000000|2025-10-27 06:20:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|89
1761546300000|2025-10-27 06:25:00|||||||||1
1761546600000|2025-10-27 06:30:00|12209.8|12205.8|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|151
1761546900000|2025-10-27 06:35:00|12216.1|12212.1|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|354
1761547200000|2025-10-27 06:40:00|12216.1|12212.1|12212.9|12208.9|12219.2|12215.2|12212.9|12208.9|167
1761547500000|2025-10-27 06:45:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|340
1761547800000|2025-10-27 06:50:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|165
1761548100000|2025-10-27 06:55:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|162
1761548400000|2025-10-27 07:00:00|12212.9|12208.9|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|507
1761548700000|2025-10-27 07:05:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|346
1761549000000|2025-10-27 07:10:00|12209.8|12205.8|12212.9|12208.9|12212.9|12208.9|12206.7|12202.7|326
1761549300000|2025-10-27 07:15:00|12216.1|12212.1|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|715
1761549600000|2025-10-27 07:20:00|12208.3|12204.3|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|316
1761549900000|2025-10-27 07:25:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|113
1761550200000|2025-10-27 07:30:00|12208.3|12204.3|12212.9|12208.9|12212.9|12208.9|12208.3|12204.3|364
1761550500000|2025-10-27 07:35:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|166
1761550800000|2025-10-27 07:40:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|45
1761551100000|2025-10-27 07:45:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|104
1761551400000|2025-10-27 07:50:00|||||||||82
1761551700000|2025-10-27 07:55:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|264
1761552000000|2025-10-27 08:00:00|12217.6|12213.6|12225.4|12221.4|12228.6|12224.6|12216.1|12212.1|450
1761552300000|2025-10-27 08:05:00|12222.3|12218.3|12228.6|12224.6|12228.6|12224.6|12219.2|12215.2|320
1761552600000|2025-10-27 08:10:00|12230.1|12226.1|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|481
1761552900000|2025-10-27 08:15:00|12228.6|12224.6|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|366
1761553200000|2025-10-27 08:20:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|150
1761553500000|2025-10-27 08:25:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|253
1761553800000|2025-10-27 08:30:00|12234.8|12230.8|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|173
1761554100000|2025-10-27 08:35:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12231.7|12227.7|336
1761554400000|2025-10-27 08:40:00|12233.3|12229.3|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|336
1761554700000|2025-10-27 08:45:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|181
1761555000000|2025-10-27 08:50:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|278
1761555300000|2025-10-27 08:55:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|276
1761555600000|2025-10-27 09:00:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|392
1761555900000|2025-10-27 09:05:00|12241.1|12237.1|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|324
1761556200000|2025-10-27 09:10:00|12245.8|12241.8|12247.3|12243.3|12250.4|12246.4|12245.8|12241.8|442
1761556500000|2025-10-27 09:15:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|364
1761556800000|2025-10-27 09:20:00|12248.9|12244.9|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|171
1761557100000|2025-10-27 09:25:00|12247.3|12243.3|12250.4|12246.4|12252|12248|12247.3|12243.3|132
1761557400000|2025-10-27 09:30:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|227
1761557700000|2025-10-27 09:35:00|12253.6|12249.6|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|355
1761558000000|2025-10-27 09:40:00|12247.3|12243.3|12250.4|12246.4|12252|12248|12247.3|12243.3|111
1761558300000|2025-10-27 09:45:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|347
1761558600000|2025-10-27 09:50:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|127
1761558900000|2025-10-27 09:55:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|224
1761559200000|2025-10-27 10:00:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|185
1761559500000|2025-10-27 10:05:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|193
1761559800000|2025-10-27 10:10:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|130
1761560100000|2025-10-27 10:15:00|12242.6|12238.6|12244.2|12240.2|12244.2|12240.2|12242.6|12238.6|88
1761560400000|2025-10-27 10:20:00|||||||||70
1761560700000|2025-10-27 10:25:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|848
1761561000000|2025-10-27 10:30:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|197
1761561300000|2025-10-27 10:35:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|140
1761561600000|2025-10-27 10:40:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|97
1761561900000|2025-10-27 10:45:00|12245.8|12241.8|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|130
1761562200000|2025-10-27 10:50:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|107
1761562500000|2025-10-27 10:55:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|132
1761562800000|2025-10-27 11:00:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|194
1761563100000|2025-10-27 11:05:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|277
1761563400000|2025-10-27 11:10:00|12247.3|12243.3|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|288
1761563700000|2025-10-27 11:15:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|246
1761564000000|2025-10-27 11:20:00|12241.1|12237.1|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|482
1761564300000|2025-10-27 11:25:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|610
1761564600000|2025-10-27 11:30:00|12234.8|12230.8|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|507
1761564900000|2025-10-27 11:35:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|858
1761565200000|2025-10-27 11:40:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12237.9|12233.9|147
1761565500000|2025-10-27 11:45:00|12241.1|12237.1|12253.6|12249.6|12253.6|12249.6|12241.1|12237.1|199
1761565800000|2025-10-27 11:50:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|80
1761566100000|2025-10-27 11:55:00|12250.4|12246.4|12244.2|12240.2|12253.6|12249.6|12244.2|12240.2|1214
1761566400000|2025-10-27 12:00:00|12247.3|12243.3|12253.6|12249.6|12256.7|12252.7|12244.2|12240.2|947
1761566700000|2025-10-27 12:05:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|1313
1761567000000|2025-10-27 12:10:00|12261.4|12257.4|12261.4|12257.4|12266.1|12262.1|12259.8|12255.8|1084
1761567300000|2025-10-27 12:15:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12250.4|12246.4|871
1761567600000|2025-10-27 12:20:00|12259.8|12255.8|12266.1|12262.1|12269.2|12265.2|12259.8|12255.8|1100
1761567900000|2025-10-27 12:25:00|12269.2|12265.2|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|914
1761568200000|2025-10-27 12:30:00|12259.8|12255.8|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|373
1761568500000|2025-10-27 12:35:00|12259.8|12255.8|12253.6|12249.6|12262.9|12258.9|12250.4|12246.4|858
1761568800000|2025-10-27 12:40:00|12250.4|12246.4|12256.7|12252.7|12256.7|12252.7|12247.3|12243.3|452
1761569100000|2025-10-27 12:45:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|885
1761569400000|2025-10-27 12:50:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|618
1761569700000|2025-10-27 12:55:00|12267.6|12263.6|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|960
1761570000000|2025-10-27 13:00:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|462
1761570300000|2025-10-27 13:05:00|12272.3|12268.3|12283.3|12279.3|12283.3|12279.3|12272.3|12268.3|857
1761570600000|2025-10-27 13:10:00|12281.7|12277.7|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|1402
1761570900000|2025-10-27 13:15:00|12283.3|12279.3|12287.9|12283.9|12287.9|12283.9|12278.6|12274.6|809
1761571200000|2025-10-27 13:20:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|979
1761571500000|2025-10-27 13:25:00|12281.7|12277.7|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|634
1761571800000|2025-10-27 13:30:00|12281.7|12277.7|12278.6|12274.6|12291.1|12287.1|12275.4|12271.4|1648
1761572100000|2025-10-27 13:35:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|988
1761572400000|2025-10-27 13:40:00|12269.2|12265.2|12259.8|12255.8|12269.2|12265.2|12256.7|12252.7|1431
1761572700000|2025-10-27 13:45:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|1205
1761573000000|2025-10-27 13:50:00|12256.7|12252.7|12256.7|12252.7|12266.1|12262.1|12256.7|12252.7|917
1761573300000|2025-10-27 13:55:00|12253.6|12249.6|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|941
1761573600000|2025-10-27 14:00:00|12262.9|12258.9|12266.1|12262.1|12269.2|12265.2|12259.8|12255.8|853
1761573900000|2025-10-27 14:05:00|12269.2|12265.2|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|846
1761574200000|2025-10-27 14:10:00|12266.1|12262.1|12272.3|12268.3|12275.4|12271.4|12262.9|12258.9|414
1761574500000|2025-10-27 14:15:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|616
1761574800000|2025-10-27 14:20:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|1107
1761575100000|2025-10-27 14:25:00|12281.7|12277.7|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|401
1761575400000|2025-10-27 14:30:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12275.4|12271.4|646
1761575700000|2025-10-27 14:35:00|12280.1|12276.1|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|679
1761576000000|2025-10-27 14:40:00|12275.4|12271.4|12280.1|12276.1|12284.8|12280.8|12275.4|12271.4|759
1761576300000|2025-10-27 14:45:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|690
1761576600000|2025-10-27 14:50:00|12278.6|12274.6|12278.6|12274.6|12287.9|12283.9|12278.6|12274.6|1119
1761576900000|2025-10-27 14:55:00|12281.7|12277.7|12278.6|12274.6|12287.9|12283.9|12278.6|12274.6|1225
1761577200000|2025-10-27 15:00:00|12281.7|12277.7|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|456
1761577500000|2025-10-27 15:05:00|12278.6|12274.6|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|1067
1761577800000|2025-10-27 15:10:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|831
1761578100000|2025-10-27 15:15:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|439
1761578400000|2025-10-27 15:20:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|798
1761578700000|2025-10-27 15:25:00|12277|12273|12284.8|12280.8|12284.8|12280.8|12277|12273|982
1761579000000|2025-10-27 15:30:00|12281.7|12277.7|12291.1|12287.1|12294.2|12290.2|12281.7|12277.7|851
1761579300000|2025-10-27 15:35:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12284.8|12280.8|1362
1761579600000|2025-10-27 15:40:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|540
1761579900000|2025-10-27 15:45:00|12291.1|12287.1|12300.4|12296.4|12300.4|12296.4|12291.1|12287.1|1088
1761580200000|2025-10-27 15:50:00|12297.3|12293.3|12303.6|12299.6|12309.8|12305.8|12297.3|12293.3|1164
1761580500000|2025-10-27 15:55:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|343
1761580800000|2025-10-27 16:00:00|12300.4|12296.4|12312.9|12308.9|12319.2|12315.2|12300.4|12296.4|1821
1761581100000|2025-10-27 16:05:00|12309.8|12305.8|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|705
1761581400000|2025-10-27 16:10:00|12314.5|12310.5|12312.9|12308.9|12319.2|12315.2|12312.9|12308.9|1017
1761581700000|2025-10-27 16:15:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|1032
1761582000000|2025-10-27 16:20:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|1690
1761582300000|2025-10-27 16:25:00|12317.6|12313.6|12319.2|12315.2|12319.2|12315.2|12317.6|12313.6|1178
1761582600000|2025-10-27 16:30:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|1057
1761582900000|2025-10-27 16:35:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|616
1761583200000|2025-10-27 16:40:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|792
1761583500000|2025-10-27 16:45:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|1011
1761583800000|2025-10-27 16:50:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|1759
1761584100000|2025-10-27 16:55:00|12334.8|12330.8|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|1329
1761584400000|2025-10-27 17:00:00|12331.7|12327.7|12334.8|12330.8|12337.9|12333.9|12327|12323|1464
1761584700000|2025-10-27 17:05:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|266
1761585000000|2025-10-27 17:10:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|487
1761585300000|2025-10-27 17:15:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|1344
1761585600000|2025-10-27 17:20:00|12330.1|12326.1|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|346
1761585900000|2025-10-27 17:25:00|12331.7|12327.7|12330.1|12326.1|12334.8|12330.8|12328.6|12324.6|322
1761586200000|2025-10-27 17:30:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|117
1761586500000|2025-10-27 17:35:00|12334.8|12330.8|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|432
1761586800000|2025-10-27 17:40:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|426
1761587100000|2025-10-27 17:45:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|684
1761587400000|2025-10-27 17:50:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|1145
1761587700000|2025-10-27 17:55:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|703
1761588000000|2025-10-27 18:00:00|||||||||231
1761588300000|2025-10-27 18:05:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|307
1761588600000|2025-10-27 18:10:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|435
1761588900000|2025-10-27 18:15:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|531
1761589200000|2025-10-27 18:20:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|640
1761589500000|2025-10-27 18:25:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|75
1761589800000|2025-10-27 18:30:00|12325.4|12321.4|12328.6|12324.6|12331.7|12327.7|12322.3|12318.3|481
1761590100000|2025-10-27 18:35:00|12330.1|12326.1|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|250
1761590400000|2025-10-27 18:40:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|224
1761590700000|2025-10-27 18:45:00|12325.4|12321.4|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|677
1761591000000|2025-10-27 18:50:00|||||||||223
1761591300000|2025-10-27 18:55:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|2236
1761591600000|2025-10-27 19:00:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|871
1761591900000|2025-10-27 19:05:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|71
1761592200000|2025-10-27 19:10:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|299
1761592500000|2025-10-27 19:15:00|12336.4|12332.4|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|409
1761592800000|2025-10-27 19:20:00|12331.7|12327.7|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|1215
1761593100000|2025-10-27 19:25:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|596
1761593400000|2025-10-27 19:30:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|344
1761593700000|2025-10-27 19:35:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|683
1761594000000|2025-10-27 19:40:00|12337.9|12333.9|12334.8|12330.8|12341.1|12337.1|12334.8|12330.8|1887
1761594300000|2025-10-27 19:45:00|12337.9|12333.9|12344.2|12340.2|12344.2|12340.2|12337.9|12333.9|1544
1761594600000|2025-10-27 19:50:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|601
1761594900000|2025-10-27 19:55:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|3203
1761595200000|2025-10-27 20:00:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12337.9|12333.9|2787
1761595500000|2025-10-27 20:05:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|787
1761595800000|2025-10-27 20:10:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|441
1761596100000|2025-10-27 20:15:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|370
1761596400000|2025-10-27 20:20:00|12341.1|12337.1|12347.3|12343.3|12347.3|12343.3|12341.1|12337.1|1941
1761596700000|2025-10-27 20:25:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|680
1761597000000|2025-10-27 20:30:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|736
1761597300000|2025-10-27 20:35:00|||||||||144
1761597600000|2025-10-27 20:40:00|12347.3|12343.3|12353.6|12349.6|12353.6|12349.6|12347.3|12343.3|751
1761597900000|2025-10-27 20:45:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|547
1761598200000|2025-10-27 20:50:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|920
1761598500000|2025-10-27 20:55:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|661
1761602400000|2025-10-27 22:00:00|12350.4|12346.4|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|62
1761602700000|2025-10-27 22:05:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|22
1761603000000|2025-10-27 22:10:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|98
1761603300000|2025-10-27 22:15:00|12352|12348|12355.1|12351.1|12356.7|12352.7|12352|12348|106
1761603600000|2025-10-27 22:20:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|0
1761603900000|2025-10-27 22:25:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|60
1761604800000|2025-10-27 22:40:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|79
1761605400000|2025-10-27 22:50:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12355.1|12351.1|68
1761606000000|2025-10-27 23:00:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|47
1761606300000|2025-10-27 23:05:00|12361.4|12357.4|12361.4|12357.4|12361.4|12357.4|12361.4|12357.4|18
1761606600000|2025-10-27 23:10:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|24
1761606900000|2025-10-27 23:15:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|103
1761607200000|2025-10-27 23:20:00|||||||||49
1761607500000|2025-10-27 23:25:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|80
1761607800000|2025-10-27 23:30:00|12359.8|12355.8|12359.8|12355.8|12361.4|12357.4|12359.8|12355.8|111
1761608100000|2025-10-27 23:35:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|74
1761608400000|2025-10-27 23:40:00|||||||||25
1761608700000|2025-10-27 23:45:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|116
1761609000000|2025-10-27 23:50:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|93
1761609300000|2025-10-27 23:55:00|12358.3|12354.3|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|155
1761609600000|2025-10-28 00:00:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|58
1761609900000|2025-10-28 00:05:00|||||||||40
1761610200000|2025-10-28 00:10:00|12359.8|12355.8|12375.4|12371.4|12375.4|12371.4|12359.8|12355.8|542
1761610500000|2025-10-28 00:15:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|130
1761610800000|2025-10-28 00:20:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|241
1761611100000|2025-10-28 00:25:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|190
1761611400000|2025-10-28 00:30:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|195
1761611700000|2025-10-28 00:35:00|12373.9|12369.9|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|212
1761612000000|2025-10-28 00:40:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|207
1761612300000|2025-10-28 00:45:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|162
1761612600000|2025-10-28 00:50:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|223
1761612900000|2025-10-28 00:55:00|12367.6|12363.6|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|55
1761613200000|2025-10-28 01:00:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|192
1761613500000|2025-10-28 01:05:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|485
1761613800000|2025-10-28 01:10:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|119
1761614100000|2025-10-28 01:15:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|114
1761614400000|2025-10-28 01:20:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|228
1761614700000|2025-10-28 01:25:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|308
1761615000000|2025-10-28 01:30:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|548
1761615300000|2025-10-28 01:35:00|||||||||22
1761615600000|2025-10-28 01:40:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|20
1761615900000|2025-10-28 01:45:00|||||||||46
1761616200000|2025-10-28 01:50:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|61
1761616500000|2025-10-28 01:55:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|237
1761616800000|2025-10-28 02:00:00|||||||||23
1761617100000|2025-10-28 02:05:00|||||||||28
1761617400000|2025-10-28 02:10:00|12369.2|12365.2|12362.9|12358.9|12372.3|12368.3|12362.9|12358.9|226
1761617700000|2025-10-28 02:15:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|91
1761618000000|2025-10-28 02:20:00|12364.5|12360.5|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|124
1761618300000|2025-10-28 02:25:00|||||||||4
1761618600000|2025-10-28 02:30:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|64
1761618900000|2025-10-28 02:35:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|99
1761619200000|2025-10-28 02:40:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|79
1761619500000|2025-10-28 02:45:00|||||||||4
1761619800000|2025-10-28 02:50:00|||||||||93
1761620100000|2025-10-28 02:55:00|||||||||6
1761620400000|2025-10-28 03:00:00|||||||||3
1761620700000|2025-10-28 03:05:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|47
1761621000000|2025-10-28 03:10:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|143
1761621300000|2025-10-28 03:15:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|243
1761621600000|2025-10-28 03:20:00|||||||||38
1761621900000|2025-10-28 03:25:00|||||||||37
1761622200000|2025-10-28 03:30:00|12369.2|12365.2|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|249
1761622500000|2025-10-28 03:35:00|||||||||53
1761622800000|2025-10-28 03:40:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|125
1761623100000|2025-10-28 03:45:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|303
1761623400000|2025-10-28 03:50:00|||||||||7
1761623700000|2025-10-28 03:55:00|||||||||11
1761624000000|2025-10-28 04:00:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|96
1761624300000|2025-10-28 04:05:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|836
1761624600000|2025-10-28 04:10:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|52
1761624900000|2025-10-28 04:15:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|184
1761625200000|2025-10-28 04:20:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|150
1761625500000|2025-10-28 04:25:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|162
1761625800000|2025-10-28 04:30:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|37
1761626100000|2025-10-28 04:35:00|||||||||1
1761626400000|2025-10-28 04:40:00|||||||||4
1761626700000|2025-10-28 04:45:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|129
1761627000000|2025-10-28 04:50:00|||||||||65
1761627300000|2025-10-28 04:55:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|45
1761627600000|2025-10-28 05:00:00|||||||||25
1761627900000|2025-10-28 05:05:00|||||||||8
1761628200000|2025-10-28 05:10:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|148
1761628500000|2025-10-28 05:15:00|||||||||7
1761628800000|2025-10-28 05:20:00|12367.6|12363.6|12366.1|12362.1|12367.6|12363.6|12366.1|12362.1|18
1761629100000|2025-10-28 05:25:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|98
1761629400000|2025-10-28 05:30:00|||||||||20
1761629700000|2025-10-28 05:35:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|67
1761630000000|2025-10-28 05:40:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|69
1761630300000|2025-10-28 05:45:00|12364.5|12360.5|12362.9|12358.9|12364.5|12360.5|12362.9|12358.9|141
1761630600000|2025-10-28 05:50:00|12361.4|12357.4|12362.9|12358.9|12362.9|12358.9|12361.4|12357.4|280
1761630900000|2025-10-28 05:55:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|128
1761631200000|2025-10-28 06:00:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|62
1761631500000|2025-10-28 06:05:00|12367.6|12363.6|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|117
1761631800000|2025-10-28 06:10:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|222
1761632100000|2025-10-28 06:15:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|103
1761632400000|2025-10-28 06:20:00|||||||||21
1761632700000|2025-10-28 06:25:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|192
1761633000000|2025-10-28 06:30:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|87
1761633300000|2025-10-28 06:35:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|116
1761633600000|2025-10-28 06:40:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|108
1761633900000|2025-10-28 06:45:00|12372.3|12368.3|12384.8|12380.8|12384.8|12380.8|12372.3|12368.3|828
1761634200000|2025-10-28 06:50:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12377|12373|187
1761634500000|2025-10-28 06:55:00|12377|12373|12372.3|12368.3|12378.6|12374.6|12370.8|12366.8|220
1761634800000|2025-10-28 07:00:00|12369.2|12365.2|12369.2|12365.2|12370.8|12366.8|12362.9|12358.9|443
1761635100000|2025-10-28 07:05:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|317
1761635400000|2025-10-28 07:10:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|189
1761635700000|2025-10-28 07:15:00|12370.8|12366.8|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|86
1761636000000|2025-10-28 07:20:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|63
1761636300000|2025-10-28 07:25:00|12367.6|12363.6|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|182
1761636600000|2025-10-28 07:30:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|119
1761636900000|2025-10-28 07:35:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|40
1761637200000|2025-10-28 07:40:00|12366.1|12362.1|12359.8|12355.8|12369.2|12365.2|12359.8|12355.8|576
1761637500000|2025-10-28 07:45:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|159
1761637800000|2025-10-28 07:50:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|279
1761638100000|2025-10-28 07:55:00|12362.9|12358.9|12362.9|12358.9|12364.5|12360.5|12362.9|12358.9|87
1761638400000|2025-10-28 08:00:00|12366.1|12362.1|12362.9|12358.9|12372.3|12368.3|12359.8|12355.8|590
1761638700000|2025-10-28 08:05:00|12361.4|12357.4|12372.3|12368.3|12372.3|12368.3|12361.4|12357.4|317
1761639000000|2025-10-28 08:10:00|12369.2|12365.2|12378.6|12374.6|12378.6|12374.6|12369.2|12365.2|347
1761639300000|2025-10-28 08:15:00|12380.1|12376.1|12381.7|12377.7|12391.1|12387.1|12378.6|12374.6|763
1761639600000|2025-10-28 08:20:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|397
1761639900000|2025-10-28 08:25:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|544
1761640200000|2025-10-28 08:30:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|196
1761640500000|2025-10-28 08:35:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|383
1761640800000|2025-10-28 08:40:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|144
1761641100000|2025-10-28 08:45:00|12386.4|12382.4|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|76
1761641400000|2025-10-28 08:50:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|576
1761641700000|2025-10-28 08:55:00|12387.9|12383.9|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|120
1761642000000|2025-10-28 09:00:00|12383.3|12379.3|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|70
1761642300000|2025-10-28 09:05:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|516
1761642600000|2025-10-28 09:10:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|238
1761642900000|2025-10-28 09:15:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|134
1761643200000|2025-10-28 09:20:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|187
1761643500000|2025-10-28 09:25:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|153
1761643800000|2025-10-28 09:30:00|||||||||20
1761644100000|2025-10-28 09:35:00|12377|12373|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|83
1761644400000|2025-10-28 09:40:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|320
1761644700000|2025-10-28 09:45:00|12375.4|12371.4|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|915
1761645000000|2025-10-28 09:50:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|185
1761645300000|2025-10-28 09:55:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|55
1761645600000|2025-10-28 10:00:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|380
1761645900000|2025-10-28 10:05:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|125
1761646200000|2025-10-28 10:10:00|12367.6|12363.6|12367.6|12363.6|12369.2|12365.2|12366.1|12362.1|297
1761646500000|2025-10-28 10:15:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|171
1761646800000|2025-10-28 10:20:00|||||||||154
1761647100000|2025-10-28 10:25:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|463
1761647400000|2025-10-28 10:30:00|12367.6|12363.6|12369.2|12365.2|12369.2|12365.2|12367.6|12363.6|27
1761647700000|2025-10-28 10:35:00|12366.1|12362.1|12359.8|12355.8|12366.1|12362.1|12356.7|12352.7|857
1761648000000|2025-10-28 10:40:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|103
1761648300000|2025-10-28 10:45:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|190
1761648600000|2025-10-28 10:50:00|12359.8|12355.8|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|400
1761648900000|2025-10-28 10:55:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|404
1761649200000|2025-10-28 11:00:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|190
1761649500000|2025-10-28 11:05:00|12369.2|12365.2|12359.8|12355.8|12369.2|12365.2|12359.8|12355.8|426
1761649800000|2025-10-28 11:10:00|12361.4|12357.4|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|125
1761650100000|2025-10-28 11:15:00|12362.9|12358.9|12378.6|12374.6|12378.6|12374.6|12362.9|12358.9|1426
1761650400000|2025-10-28 11:20:00|12375.4|12371.4|12370.8|12366.8|12375.4|12371.4|12369.2|12365.2|307
1761650700000|2025-10-28 11:25:00|12372.3|12368.3|12366.1|12362.1|12375.4|12371.4|12366.1|12362.1|652
1761651000000|2025-10-28 11:30:00|12362.9|12358.9|12353.6|12349.6|12369.2|12365.2|12350.4|12346.4|405
1761651300000|2025-10-28 11:35:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|440
1761651600000|2025-10-28 11:40:00|12355.1|12351.1|12350.4|12346.4|12355.1|12351.1|12350.4|12346.4|219
1761651900000|2025-10-28 11:45:00|12352|12348|12356.7|12352.7|12362.9|12358.9|12350.4|12346.4|578
1761652200000|2025-10-28 11:50:00|12353.6|12349.6|12352|12348|12355.1|12351.1|12350.4|12346.4|215
1761652500000|2025-10-28 11:55:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12350.4|12346.4|255
1761652800000|2025-10-28 12:00:00|12359.8|12355.8|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|460
1761653100000|2025-10-28 12:05:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|1126
1761653400000|2025-10-28 12:10:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|362
1761653700000|2025-10-28 12:15:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|581
1761654000000|2025-10-28 12:20:00|12362.9|12358.9|12366.1|12362.1|12378.6|12374.6|12362.9|12358.9|1566
1761654300000|2025-10-28 12:25:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12356.7|12352.7|470
1761654600000|2025-10-28 12:30:00|12356.7|12352.7|12347.3|12343.3|12359.8|12355.8|12344.2|12340.2|1178
1761654900000|2025-10-28 12:35:00|12350.4|12346.4|12344.2|12340.2|12353.6|12349.6|12341.1|12337.1|1138
1761655200000|2025-10-28 12:40:00|12345.8|12341.8|12341.1|12337.1|12350.4|12346.4|12337.9|12333.9|794
1761655500000|2025-10-28 12:45:00|12337.9|12333.9|12350.4|12346.4|12350.4|12346.4|12337.9|12333.9|789
1761655800000|2025-10-28 12:50:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12341.1|12337.1|466
1761656100000|2025-10-28 12:55:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12347.3|12343.3|758
1761656400000|2025-10-28 13:00:00|12350.4|12346.4|12344.2|12340.2|12350.4|12346.4|12337.9|12333.9|1063
1761656700000|2025-10-28 13:05:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|686
1761657000000|2025-10-28 13:10:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|867
1761657300000|2025-10-28 13:15:00|12339.5|12335.5|12344.2|12340.2|12344.2|12340.2|12337.9|12333.9|756
1761657600000|2025-10-28 13:20:00|12347.3|12343.3|12350.4|12346.4|12353.6|12349.6|12344.2|12340.2|1177
1761657900000|2025-10-28 13:25:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|415
1761658200000|2025-10-28 13:30:00|12347.3|12343.3|12356.7|12352.7|12356.7|12352.7|12347.3|12343.3|570
1761658500000|2025-10-28 13:35:00|12353.6|12349.6|12350.4|12346.4|12359.8|12355.8|12347.3|12343.3|1053
1761658800000|2025-10-28 13:40:00|12348.9|12344.9|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|696
1761659100000|2025-10-28 13:45:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|453
1761659400000|2025-10-28 13:50:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12350.4|12346.4|642
1761659700000|2025-10-28 13:55:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|662
1761660000000|2025-10-28 14:00:00|12355.1|12351.1|12352|12348|12356.7|12352.7|12350.4|12346.4|1437
1761660300000|2025-10-28 14:05:00|12353.6|12349.6|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|768
1761660600000|2025-10-28 14:10:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|479
1761660900000|2025-10-28 14:15:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|587
1761661200000|2025-10-28 14:20:00|12347.3|12343.3|12353.6|12349.6|12356.7|12352.7|12347.3|12343.3|499
1761661500000|2025-10-28 14:25:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|625
1761661800000|2025-10-28 14:30:00|12356.7|12352.7|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|1060
1761662100000|2025-10-28 14:35:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|852
1761662400000|2025-10-28 14:40:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|1026
1761662700000|2025-10-28 14:45:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|689
1761663000000|2025-10-28 14:50:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|654
1761663300000|2025-10-28 14:55:00|12362.9|12358.9|12369.2|12365.2|12372.3|12368.3|12359.8|12355.8|1250
1761663600000|2025-10-28 15:00:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|1584
1761663900000|2025-10-28 15:05:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|557
1761664200000|2025-10-28 15:10:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|305
1761664500000|2025-10-28 15:15:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|785
1761664800000|2025-10-28 15:20:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|153
1761665100000|2025-10-28 15:25:00|12377|12373|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|624
1761665400000|2025-10-28 15:30:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12375.4|12371.4|462
1761665700000|2025-10-28 15:35:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|845
1761666000000|2025-10-28 15:40:00|12391.1|12387.1|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|1546
1761666300000|2025-10-28 15:45:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|817
1761666600000|2025-10-28 15:50:00|12387.9|12383.9|12381.7|12377.7|12387.9|12383.9|12380.1|12376.1|1415
1761666900000|2025-10-28 15:55:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|395
1761667200000|2025-10-28 16:00:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|777
1761667500000|2025-10-28 16:05:00|12378.6|12374.6|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|815
1761667800000|2025-10-28 16:10:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|365
1761668100000|2025-10-28 16:15:00|12378.6|12374.6|12366.1|12362.1|12378.6|12374.6|12366.1|12362.1|950
1761668400000|2025-10-28 16:20:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|431
1761668700000|2025-10-28 16:25:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|288
1761669000000|2025-10-28 16:30:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12356.7|12352.7|1621
1761669300000|2025-10-28 16:35:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|749
1761669600000|2025-10-28 16:40:00|12358.3|12354.3|12366.1|12362.1|12366.1|12362.1|12356.7|12352.7|1850
1761669900000|2025-10-28 16:45:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|738
1761670200000|2025-10-28 16:50:00|12367.6|12363.6|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|775
1761670500000|2025-10-28 16:55:00|12369.2|12365.2|12373.9|12369.9|12375.4|12371.4|12369.2|12365.2|516
1761670800000|2025-10-28 17:00:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12366.1|12362.1|1340
1761671100000|2025-10-28 17:05:00|12370.8|12366.8|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|1316
1761671400000|2025-10-28 17:10:00|||||||||99
1761671700000|2025-10-28 17:15:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|1260
1761672000000|2025-10-28 17:20:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|1404
1761672300000|2025-10-28 17:25:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|701
1761672600000|2025-10-28 17:30:00|12377|12373|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|482
1761672900000|2025-10-28 17:35:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|287
1761673200000|2025-10-28 17:40:00|12372.3|12368.3|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|647
1761673500000|2025-10-28 17:45:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|508
1761673800000|2025-10-28 17:50:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|907
1761674100000|2025-10-28 17:55:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|968
1761674400000|2025-10-28 18:00:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|641
1761674700000|2025-10-28 18:05:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|337
1761675000000|2025-10-28 18:10:00|||||||||121
1761675300000|2025-10-28 18:15:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|755
1761675600000|2025-10-28 18:20:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|835
1761675900000|2025-10-28 18:25:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|243
1761676200000|2025-10-28 18:30:00|||||||||177
1761676500000|2025-10-28 18:35:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|337
1761676800000|2025-10-28 18:40:00|||||||||437
1761677100000|2025-10-28 18:45:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|1411
1761677400000|2025-10-28 18:50:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|541
1761677700000|2025-10-28 18:55:00|12366.1|12362.1|12372.3|12368.3|12375.4|12371.4|12366.1|12362.1|2129
1761678000000|2025-10-28 19:00:00|12369.2|12365.2|12372.3|12368.3|12378.6|12374.6|12369.2|12365.2|1667
1761678300000|2025-10-28 19:05:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|675
1761678600000|2025-10-28 19:10:00|||||||||464
1761678900000|2025-10-28 19:15:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|875
1761679200000|2025-10-28 19:20:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|582
1761679500000|2025-10-28 19:25:00|12372.3|12368.3|12372.3|12368.3|12373.9|12369.9|12372.3|12368.3|1134
1761679800000|2025-10-28 19:30:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|553
1761680100000|2025-10-28 19:35:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|1346
1761680400000|2025-10-28 19:40:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|437
1761680700000|2025-10-28 19:45:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|793
1761681000000|2025-10-28 19:50:00|12378.6|12374.6|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|1054
1761681300000|2025-10-28 19:55:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|4044
1761681600000|2025-10-28 20:00:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|2883
1761681900000|2025-10-28 20:05:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|476
1761682200000|2025-10-28 20:10:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|1201
1761682500000|2025-10-28 20:15:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|270
1761682800000|2025-10-28 20:20:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|1127
1761683100000|2025-10-28 20:25:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|707
1761683400000|2025-10-28 20:30:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|755
1761683700000|2025-10-28 20:35:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|881
1761684000000|2025-10-28 20:40:00|||||||||460
1761684300000|2025-10-28 20:45:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|301
1761684600000|2025-10-28 20:50:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|251
1761684900000|2025-10-28 20:55:00|12386.4|12382.4|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|429
1761688800000|2025-10-28 22:00:00|12373.9|12369.9|12381.7|12377.7|12384.8|12380.8|12373.9|12369.9|70
1761689100000|2025-10-28 22:05:00|||||||||6
1761689400000|2025-10-28 22:10:00|||||||||14
1761689700000|2025-10-28 22:15:00|||||||||28
1761690000000|2025-10-28 22:20:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|29
1761690300000|2025-10-28 22:25:00|||||||||3
1761690600000|2025-10-28 22:30:00|||||||||14
1761690900000|2025-10-28 22:35:00|||||||||3
1761691200000|2025-10-28 22:40:00|||||||||10
1761691500000|2025-10-28 22:45:00|||||||||8
1761691800000|2025-10-28 22:50:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|13
1761692100000|2025-10-28 22:55:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|40
1761692400000|2025-10-28 23:00:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|8
1761692700000|2025-10-28 23:05:00|12386.4|12382.4|12387.9|12383.9|12387.9|12383.9|12386.4|12382.4|31
1761693000000|2025-10-28 23:10:00|||||||||1
1761693300000|2025-10-28 23:15:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|28
1761693600000|2025-10-28 23:20:00|||||||||5
1761694200000|2025-10-28 23:30:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|26
1761694500000|2025-10-28 23:35:00|||||||||1
1761694800000|2025-10-28 23:40:00|||||||||47
1761695100000|2025-10-28 23:45:00|||||||||3
1761695400000|2025-10-28 23:50:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|48
1761695700000|2025-10-28 23:55:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|161
1761696000000|2025-10-29 00:00:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|130
1761696300000|2025-10-29 00:05:00|12387.9|12383.9|12386.4|12382.4|12387.9|12383.9|12384.8|12380.8|121
1761696600000|2025-10-29 00:10:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|28
1761696900000|2025-10-29 00:15:00|12384.8|12380.8|12386.4|12382.4|12387.9|12383.9|12384.8|12380.8|61
1761697200000|2025-10-29 00:20:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|18
1761697500000|2025-10-29 00:25:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|65
1761697800000|2025-10-29 00:30:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|426
1761698100000|2025-10-29 00:35:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|159
1761698400000|2025-10-29 00:40:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|124
1761698700000|2025-10-29 00:45:00|||||||||4
1761699000000|2025-10-29 00:50:00|12384.8|12380.8|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|149
1761699300000|2025-10-29 00:55:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|47
1761699600000|2025-10-29 01:00:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|109
1761699900000|2025-10-29 01:05:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|159
1761700200000|2025-10-29 01:10:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|101
1761700500000|2025-10-29 01:15:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|179
1761700800000|2025-10-29 01:20:00|||||||||20
1761701100000|2025-10-29 01:25:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|148
1761701400000|2025-10-29 01:30:00|||||||||13
1761701700000|2025-10-29 01:35:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|154
1761702000000|2025-10-29 01:40:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|279
1761702300000|2025-10-29 01:45:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|21
1761702600000|2025-10-29 01:50:00|12377|12373|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|23
1761702900000|2025-10-29 01:55:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|471
1761703200000|2025-10-29 02:00:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|193
1761703500000|2025-10-29 02:05:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|109
1761703800000|2025-10-29 02:10:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|423
1761704100000|2025-10-29 02:15:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|92
1761704400000|2025-10-29 02:20:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|40
1761704700000|2025-10-29 02:25:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|15
1761705000000|2025-10-29 02:30:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|338
1761705300000|2025-10-29 02:35:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|120
1761705600000|2025-10-29 02:40:00|||||||||2
1761705900000|2025-10-29 02:45:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|117
1761706200000|2025-10-29 02:50:00|12383.3|12379.3|12381.7|12377.7|12383.3|12379.3|12381.7|12377.7|68
1761706500000|2025-10-29 02:55:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|34
1761706800000|2025-10-29 03:00:00|||||||||5
1761707100000|2025-10-29 03:05:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|20
1761707400000|2025-10-29 03:10:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|46
1761707700000|2025-10-29 03:15:00|||||||||27
1761708000000|2025-10-29 03:20:00|||||||||4
1761708300000|2025-10-29 03:25:00|||||||||9
1761708600000|2025-10-29 03:30:00|||||||||5
1761708900000|2025-10-29 03:35:00|||||||||82
1761709200000|2025-10-29 03:40:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|264
1761709500000|2025-10-29 03:45:00|||||||||3
1761709800000|2025-10-29 03:50:00|||||||||7
1761710100000|2025-10-29 03:55:00|||||||||44
1761710400000|2025-10-29 04:00:00|||||||||2
1761710700000|2025-10-29 04:05:00|||||||||46
1761711000000|2025-10-29 04:10:00|||||||||1
1761711300000|2025-10-29 04:15:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|37
1761711600000|2025-10-29 04:20:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|68
1761711900000|2025-10-29 04:25:00|||||||||1
1761712200000|2025-10-29 04:30:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|33
1761712500000|2025-10-29 04:35:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|87
1761712800000|2025-10-29 04:40:00|||||||||2
1761713100000|2025-10-29 04:45:00|||||||||54
1761713400000|2025-10-29 04:50:00|||||||||69
1761713700000|2025-10-29 04:55:00|||||||||1
1761714000000|2025-10-29 05:00:00|||||||||1
1761714300000|2025-10-29 05:05:00|||||||||3
1761714600000|2025-10-29 05:10:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|72
1761714900000|2025-10-29 05:15:00|||||||||14
1761715200000|2025-10-29 05:20:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|153
1761715500000|2025-10-29 05:25:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|79
1761715800000|2025-10-29 05:30:00|||||||||3
1761716100000|2025-10-29 05:35:00|||||||||80
1761716400000|2025-10-29 05:40:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|297
1761716700000|2025-10-29 05:45:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|105
1761717000000|2025-10-29 05:50:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|226
1761717300000|2025-10-29 05:55:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|82
1761717600000|2025-10-29 06:00:00|||||||||7
1761717900000|2025-10-29 06:05:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|56
1761718200000|2025-10-29 06:10:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|44
1761718500000|2025-10-29 06:15:00|||||||||19
1761718800000|2025-10-29 06:20:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|62
1761719100000|2025-10-29 06:25:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|126
1761719400000|2025-10-29 06:30:00|12386.4|12382.4|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|293
1761719700000|2025-10-29 06:35:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|285
1761720300000|2025-10-29 06:45:00|12386.4|12382.4|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|109
1761720600000|2025-10-29 06:50:00|||||||||26
1761720900000|2025-10-29 06:55:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|79
1761721200000|2025-10-29 07:00:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|229
1761721500000|2025-10-29 07:05:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|64
1761721800000|2025-10-29 07:10:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|243
1761722100000|2025-10-29 07:15:00|||||||||17
1761722400000|2025-10-29 07:20:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|433
1761722700000|2025-10-29 07:25:00|12387.9|12383.9|12397.3|12393.3|12397.3|12393.3|12387.9|12383.9|297
1761723000000|2025-10-29 07:30:00|12394.2|12390.2|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|361
1761723300000|2025-10-29 07:35:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|305
1761723600000|2025-10-29 07:40:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|327
1761723900000|2025-10-29 07:45:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|337
1761724200000|2025-10-29 07:50:00|||||||||13
1761724500000|2025-10-29 07:55:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|43
1761724800000|2025-10-29 08:00:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|362
1761725100000|2025-10-29 08:05:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|115
1761725400000|2025-10-29 08:10:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|647
1761725700000|2025-10-29 08:15:00|12380.1|12376.1|12381.7|12377.7|12384.8|12380.8|12380.1|12376.1|210
1761726000000|2025-10-29 08:20:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|110
1761726300000|2025-10-29 08:25:00|12381.7|12377.7|12391.1|12387.1|12394.2|12390.2|12381.7|12377.7|734
1761726600000|2025-10-29 08:30:00|12394.2|12390.2|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|219
1761726900000|2025-10-29 08:35:00|12384.8|12380.8|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|248
1761727200000|2025-10-29 08:40:00|12387.9|12383.9|12387.9|12383.9|12389.5|12385.5|12387.9|12383.9|73
1761727500000|2025-10-29 08:45:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|154
1761727800000|2025-10-29 08:50:00|12386.4|12382.4|12381.7|12377.7|12386.4|12382.4|12381.7|12377.7|76
1761728100000|2025-10-29 08:55:00|||||||||56
1761728400000|2025-10-29 09:00:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|183
1761728700000|2025-10-29 09:05:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|386
1761729000000|2025-10-29 09:10:00|12373.9|12369.9|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|73
1761729300000|2025-10-29 09:15:00|12369.2|12365.2|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|403
1761729600000|2025-10-29 09:20:00|12359.8|12355.8|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|218
1761729900000|2025-10-29 09:25:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|435
1761730200000|2025-10-29 09:30:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|105
1761730500000|2025-10-29 09:35:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|319
1761730800000|2025-10-29 09:40:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|53
1761731100000|2025-10-29 09:45:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|176
1761731400000|2025-10-29 09:50:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|49
1761731700000|2025-10-29 09:55:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|163
1761732000000|2025-10-29 10:00:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|88
1761732300000|2025-10-29 10:05:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|46
1761732600000|2025-10-29 10:10:00|||||||||2
1761732900000|2025-10-29 10:15:00|12367.6|12363.6|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|552
1761733200000|2025-10-29 10:20:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|206
1761733500000|2025-10-29 10:25:00|12361.4|12357.4|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|218
1761733800000|2025-10-29 10:30:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|87
1761734100000|2025-10-29 10:35:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|177
1761734400000|2025-10-29 10:40:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|94
1761734700000|2025-10-29 10:45:00|||||||||27
1761735000000|2025-10-29 10:50:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|72
1761735300000|2025-10-29 10:55:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|236
1761735600000|2025-10-29 11:00:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|106
1761735900000|2025-10-29 11:05:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|140
1761736200000|2025-10-29 11:10:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|45
1761736500000|2025-10-29 11:15:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|50
1761736800000|2025-10-29 11:20:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|495
1761737100000|2025-10-29 11:25:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|426
1761737400000|2025-10-29 11:30:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|114
1761737700000|2025-10-29 11:35:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|69
1761738000000|2025-10-29 11:40:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|138
1761738300000|2025-10-29 11:45:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|411
1761738600000|2025-10-29 11:50:00|12353.6|12349.6|12353.6|12349.6|12355.1|12351.1|12353.6|12349.6|777
1761738900000|2025-10-29 11:55:00|12350.4|12346.4|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|332
1761739200000|2025-10-29 12:00:00|12352|12348|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|458
1761739500000|2025-10-29 12:05:00|12355.1|12351.1|12353.6|12349.6|12355.1|12351.1|12350.4|12346.4|325
1761739800000|2025-10-29 12:10:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|117
1761740100000|2025-10-29 12:15:00|12353.6|12349.6|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|261
1761740400000|2025-10-29 12:20:00|12353.6|12349.6|12359.8|12355.8|12362.9|12358.9|12353.6|12349.6|755
1761740700000|2025-10-29 12:25:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|588
1761741000000|2025-10-29 12:30:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|1022
1761741300000|2025-10-29 12:35:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|482
1761741600000|2025-10-29 12:40:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|420
1761741900000|2025-10-29 12:45:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|392
1761742200000|2025-10-29 12:50:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|267
1761742500000|2025-10-29 12:55:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|155
1761742800000|2025-10-29 13:00:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|215
1761743100000|2025-10-29 13:05:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|729
1761743400000|2025-10-29 13:10:00|12356.7|12352.7|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|530
1761743700000|2025-10-29 13:15:00|12359.8|12355.8|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|885
1761744000000|2025-10-29 13:20:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|692
1761744300000|2025-10-29 13:25:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|1178
1761744600000|2025-10-29 13:30:00|12359.8|12355.8|12341.1|12337.1|12359.8|12355.8|12341.1|12337.1|994
1761744900000|2025-10-29 13:35:00|12344.2|12340.2|12350.4|12346.4|12353.6|12349.6|12341.1|12337.1|1219
1761745200000|2025-10-29 13:40:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|559
1761745500000|2025-10-29 13:45:00|12345.8|12341.8|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|1675
1761745800000|2025-10-29 13:50:00|12341.1|12337.1|12347.3|12343.3|12347.3|12343.3|12334.8|12330.8|1505
1761746100000|2025-10-29 13:55:00|12344.2|12340.2|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|802
1761746400000|2025-10-29 14:00:00|12344.2|12340.2|12347.3|12343.3|12353.6|12349.6|12344.2|12340.2|777
1761746700000|2025-10-29 14:05:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|646
1761747000000|2025-10-29 14:10:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|454
1761747300000|2025-10-29 14:15:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|990
1761747600000|2025-10-29 14:20:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|1102
1761747900000|2025-10-29 14:25:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|141
1761748200000|2025-10-29 14:30:00|12337.9|12333.9|12334.8|12330.8|12341.1|12337.1|12334.8|12330.8|1090
1761748500000|2025-10-29 14:35:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|396
1761748800000|2025-10-29 14:40:00|12331.7|12327.7|12341.1|12337.1|12341.1|12337.1|12331.7|12327.7|1162
1761749100000|2025-10-29 14:45:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|306
1761749400000|2025-10-29 14:50:00|12339.5|12335.5|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|276
1761749700000|2025-10-29 14:55:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|472
1761750000000|2025-10-29 15:00:00|12337.9|12333.9|12344.2|12340.2|12347.3|12343.3|12334.8|12330.8|1607
1761750300000|2025-10-29 15:05:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|2029
1761750600000|2025-10-29 15:10:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|279
1761750900000|2025-10-29 15:15:00|||||||||218
1761751200000|2025-10-29 15:20:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|106
1761751500000|2025-10-29 15:25:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|634
1761751800000|2025-10-29 15:30:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|359
1761752100000|2025-10-29 15:35:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|574
1761752400000|2025-10-29 15:40:00|12331.7|12327.7|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|1595
1761752700000|2025-10-29 15:45:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|1858
1761753000000|2025-10-29 15:50:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|778
1761753300000|2025-10-29 15:55:00|12328.6|12324.6|12334.8|12330.8|12337.9|12333.9|12328.6|12324.6|1445
1761753600000|2025-10-29 16:00:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|677
1761753900000|2025-10-29 16:05:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|1198
1761754200000|2025-10-29 16:10:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|226
1761754500000|2025-10-29 16:15:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|788
1761754800000|2025-10-29 16:20:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|255
1761755100000|2025-10-29 16:25:00|||||||||75
1761755400000|2025-10-29 16:30:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|768
1761755700000|2025-10-29 16:35:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|367
1761756000000|2025-10-29 16:40:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|120
1761756300000|2025-10-29 16:45:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|1252
1761756600000|2025-10-29 16:50:00|12334.8|12330.8|12328.6|12324.6|12337.9|12333.9|12328.6|12324.6|1129
1761756900000|2025-10-29 16:55:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|409
1761757200000|2025-10-29 17:00:00|||||||||90
1761757500000|2025-10-29 17:05:00|12333.3|12329.3|12337.9|12333.9|12337.9|12333.9|12333.3|12329.3|276
1761757800000|2025-10-29 17:10:00|12334.8|12330.8|12334.8|12330.8|12341.1|12337.1|12334.8|12330.8|398
1761758100000|2025-10-29 17:15:00|||||||||189
1761758400000|2025-10-29 17:20:00|12331.7|12327.7|12325.4|12321.4|12334.8|12330.8|12325.4|12321.4|1110
1761758700000|2025-10-29 17:25:00|12322.3|12318.3|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|1013
1761759000000|2025-10-29 17:30:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|763
1761759300000|2025-10-29 17:35:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|545
1761759600000|2025-10-29 17:40:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|474
1761759900000|2025-10-29 17:45:00|12309.8|12305.8|12316.1|12312.1|12316.1|12312.1|12306.7|12302.7|1574
1761760200000|2025-10-29 17:50:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|937
1761760500000|2025-10-29 17:55:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|768
1761760800000|2025-10-29 18:00:00|12319.2|12315.2|12303.6|12299.6|12322.3|12318.3|12287.9|12283.9|3483
1761761100000|2025-10-29 18:05:00|12306.7|12302.7|12303.6|12299.6|12311.4|12307.4|12297.3|12293.3|1786
1761761400000|2025-10-29 18:10:00|12300.4|12296.4|12294.2|12290.2|12303.6|12299.6|12291.1|12287.1|1222
1761761700000|2025-10-29 18:15:00|12292.6|12288.6|12297.3|12293.3|12303.6|12299.6|12291.1|12287.1|755
1761762000000|2025-10-29 18:20:00|12294.2|12290.2|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|688
1761762300000|2025-10-29 18:25:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12284.8|12280.8|952
1761762600000|2025-10-29 18:30:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12284.8|12280.8|1475
1761762900000|2025-10-29 18:35:00|12297.3|12293.3|12269.2|12265.2|12297.3|12293.3|12269.2|12265.2|5835
1761763200000|2025-10-29 18:40:00|12266.1|12262.1|12272.3|12268.3|12275.4|12271.4|12259.8|12255.8|3517
1761763500000|2025-10-29 18:45:00|12275.4|12271.4|12269.2|12265.2|12275.4|12271.4|12262.9|12258.9|2498
1761763800000|2025-10-29 18:50:00|12266.1|12262.1|12269.2|12265.2|12281.7|12277.7|12266.1|12262.1|4331
1761764100000|2025-10-29 18:55:00|12272.3|12268.3|12269.2|12265.2|12278.6|12274.6|12266.1|12262.1|3719
1761764400000|2025-10-29 19:00:00|12272.3|12268.3|12266.1|12262.1|12281.7|12277.7|12262.9|12258.9|2389
1761764700000|2025-10-29 19:05:00|12262.9|12258.9|12275.4|12271.4|12275.4|12271.4|12262.9|12258.9|2694
1761765000000|2025-10-29 19:10:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12266.1|12262.1|2496
1761765300000|2025-10-29 19:15:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12269.2|12265.2|2139
1761765600000|2025-10-29 19:20:00|12275.4|12271.4|12266.1|12262.1|12275.4|12271.4|12262.9|12258.9|1257
1761765900000|2025-10-29 19:25:00|12269.2|12265.2|12259.8|12255.8|12272.3|12268.3|12256.7|12252.7|1412
1761766200000|2025-10-29 19:30:00|12256.7|12252.7|12253.6|12249.6|12259.8|12255.8|12244.2|12240.2|2322
1761766500000|2025-10-29 19:35:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|2963
1761766800000|2025-10-29 19:40:00|12250.4|12246.4|12247.3|12243.3|12252|12248|12244.2|12240.2|1205
1761767100000|2025-10-29 19:45:00|12250.4|12246.4|12253.6|12249.6|12258.3|12254.3|12250.4|12246.4|798
1761767400000|2025-10-29 19:50:00|12250.4|12246.4|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|1248
1761767700000|2025-10-29 19:55:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12241.1|12237.1|3639
1761768000000|2025-10-29 20:00:00|12250.4|12246.4|12241.1|12237.1|12250.4|12246.4|12241.1|12237.1|1812
1761768300000|2025-10-29 20:05:00|12237.9|12233.9|12231.7|12227.7|12241.1|12237.1|12231.7|12227.7|2138
1761768600000|2025-10-29 20:10:00|12228.6|12224.6|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|4147
1761768900000|2025-10-29 20:15:00|12228.6|12224.6|12222.3|12218.3|12231.7|12227.7|12222.3|12218.3|1930
1761769200000|2025-10-29 20:20:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|1008
1761769500000|2025-10-29 20:25:00|12222.3|12218.3|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|863
1761769800000|2025-10-29 20:30:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|1446
1761770100000|2025-10-29 20:35:00|12225.4|12221.4|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|1341
1761770400000|2025-10-29 20:40:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|1279
1761770700000|2025-10-29 20:45:00|12216.1|12212.1|12216.1|12212.1|12222.3|12218.3|12212.9|12208.9|2096
1761771000000|2025-10-29 20:50:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|606
1761771300000|2025-10-29 20:55:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|494
1761775200000|2025-10-29 22:00:00|12222.3|12218.3|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|63
1761775500000|2025-10-29 22:05:00|12231.7|12227.7|12219.2|12215.2|12231.7|12227.7|12216.1|12212.1|260
1761775800000|2025-10-29 22:10:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|90
1761776100000|2025-10-29 22:15:00|||||||||1
1761776400000|2025-10-29 22:20:00|||||||||52
1761776700000|2025-10-29 22:25:00|||||||||32
1761777000000|2025-10-29 22:30:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|45
1761777300000|2025-10-29 22:35:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|92
1761777600000|2025-10-29 22:40:00|||||||||26
1761777900000|2025-10-29 22:45:00|||||||||3
1761778200000|2025-10-29 22:50:00|||||||||16
1761778500000|2025-10-29 22:55:00|||||||||12
1761778800000|2025-10-29 23:00:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|123
1761779100000|2025-10-29 23:05:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|86
1761779400000|2025-10-29 23:10:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|25
1761779700000|2025-10-29 23:15:00|||||||||6
1761780000000|2025-10-29 23:20:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|83
1761780300000|2025-10-29 23:25:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|107
1761780600000|2025-10-29 23:30:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|95
1761780900000|2025-10-29 23:35:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|52
1761781200000|2025-10-29 23:40:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|23
1761781500000|2025-10-29 23:45:00|12216.1|12212.1|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|306
1761781800000|2025-10-29 23:50:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|105
1761782100000|2025-10-29 23:55:00|12220.8|12216.8|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|69
1761782400000|2025-10-30 00:00:00|12219.2|12215.2|12209.8|12205.8|12222.3|12218.3|12209.8|12205.8|402
1761782700000|2025-10-30 00:05:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|104
1761783000000|2025-10-30 00:10:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|186
1761783300000|2025-10-30 00:15:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|100
1761783600000|2025-10-30 00:20:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|117
1761783900000|2025-10-30 00:25:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|197
1761784200000|2025-10-30 00:30:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|150
1761784500000|2025-10-30 00:35:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|61
1761784800000|2025-10-30 00:40:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|39
1761785100000|2025-10-30 00:45:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|92
1761785400000|2025-10-30 00:50:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|68
1761785700000|2025-10-30 00:55:00|||||||||39
1761786000000|2025-10-30 01:00:00|12219.2|12215.2|12225.4|12221.4|12228.6|12224.6|12216.1|12212.1|481
1761786300000|2025-10-30 01:05:00|12228.6|12224.6|12212.9|12208.9|12228.6|12224.6|12212.9|12208.9|719
1761786600000|2025-10-30 01:10:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|273
1761786900000|2025-10-30 01:15:00|||||||||58
1761787200000|2025-10-30 01:20:00|12222.3|12218.3|12220.8|12216.8|12222.3|12218.3|12219.2|12215.2|191
1761787500000|2025-10-30 01:25:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|56
1761787800000|2025-10-30 01:30:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|75
1761788100000|2025-10-30 01:35:00|12217.6|12213.6|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|276
1761788400000|2025-10-30 01:40:00|12216.1|12212.1|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|193
1761788700000|2025-10-30 01:45:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|169
1761789000000|2025-10-30 01:50:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|50
1761789300000|2025-10-30 01:55:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|81
1761789600000|2025-10-30 02:00:00|12227|12223|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|296
1761789900000|2025-10-30 02:05:00|||||||||128
1761790200000|2025-10-30 02:10:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|202
1761790500000|2025-10-30 02:15:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|181
1761790800000|2025-10-30 02:20:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|141
1761791100000|2025-10-30 02:25:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12228.6|12224.6|72
1761791400000|2025-10-30 02:30:00|||||||||100
1761791700000|2025-10-30 02:35:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|486
1761792000000|2025-10-30 02:40:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|58
1761792300000|2025-10-30 02:45:00|||||||||20
1761792600000|2025-10-30 02:50:00|12228.6|12224.6|12230.1|12226.1|12231.7|12227.7|12228.6|12224.6|220
1761792900000|2025-10-30 02:55:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|86
1761793200000|2025-10-30 03:00:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|85
1761793500000|2025-10-30 03:05:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|130
1761793800000|2025-10-30 03:10:00|12228.6|12224.6|12225.4|12221.4|12230.1|12226.1|12225.4|12221.4|175
1761794100000|2025-10-30 03:15:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|560
1761794400000|2025-10-30 03:20:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|142
1761794700000|2025-10-30 03:25:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|240
1761795000000|2025-10-30 03:30:00|12222.3|12218.3|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|433
1761795300000|2025-10-30 03:35:00|12219.2|12215.2|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|314
1761795600000|2025-10-30 03:40:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|159
1761795900000|2025-10-30 03:45:00|||||||||195
1761796200000|2025-10-30 03:50:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|211
1761796500000|2025-10-30 03:55:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|195
1761796800000|2025-10-30 04:00:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|129
1761797100000|2025-10-30 04:05:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12228.6|12224.6|123
1761797400000|2025-10-30 04:10:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12231.7|12227.7|598
1761797700000|2025-10-30 04:15:00|12241.1|12237.1|12237.9|12233.9|12244.2|12240.2|12234.8|12230.8|246
1761798000000|2025-10-30 04:20:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|114
1761798300000|2025-10-30 04:25:00|12236.4|12232.4|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|246
1761798600000|2025-10-30 04:30:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|152
1761798900000|2025-10-30 04:35:00|12234.8|12230.8|12225.4|12221.4|12237.9|12233.9|12225.4|12221.4|664
1761799200000|2025-10-30 04:40:00|12223.9|12219.9|12234.8|12230.8|12234.8|12230.8|12222.3|12218.3|288
1761799500000|2025-10-30 04:45:00|12233.3|12229.3|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|44
1761799800000|2025-10-30 04:50:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|146
1761800100000|2025-10-30 04:55:00|12236.4|12232.4|12234.8|12230.8|12236.4|12232.4|12233.3|12229.3|105
1761800400000|2025-10-30 05:00:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|118
1761800700000|2025-10-30 05:05:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|113
1761801000000|2025-10-30 05:10:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|107
1761801300000|2025-10-30 05:15:00|||||||||42
1761801600000|2025-10-30 05:20:00|||||||||39
1761801900000|2025-10-30 05:25:00|12227|12223|12223.9|12219.9|12228.6|12224.6|12222.3|12218.3|188
1761802200000|2025-10-30 05:30:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|103
1761802500000|2025-10-30 05:35:00|||||||||24
1761802800000|2025-10-30 05:40:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|46
1761803100000|2025-10-30 05:45:00|12231.7|12227.7|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|291
1761803400000|2025-10-30 05:50:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|79
1761803700000|2025-10-30 05:55:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|147
1761804000000|2025-10-30 06:00:00|12216.1|12212.1|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|163
1761804300000|2025-10-30 06:05:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|166
1761804600000|2025-10-30 06:10:00|12223.9|12219.9|12222.3|12218.3|12223.9|12219.9|12222.3|12218.3|48
1761804900000|2025-10-30 06:15:00|12220.8|12216.8|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|186
1761805200000|2025-10-30 06:20:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|175
1761805500000|2025-10-30 06:25:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|70
1761805800000|2025-10-30 06:30:00|12220.8|12216.8|12212.9|12208.9|12220.8|12216.8|12212.9|12208.9|95
1761806100000|2025-10-30 06:35:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|189
1761806400000|2025-10-30 06:40:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12211.4|12207.4|173
1761806700000|2025-10-30 06:45:00|12216.1|12212.1|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|294
1761807000000|2025-10-30 06:50:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|278
1761807300000|2025-10-30 06:55:00|||||||||26
1761807600000|2025-10-30 07:00:00|12209.8|12205.8|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|319
1761807900000|2025-10-30 07:05:00|12209.8|12205.8|12209.8|12205.8|12212.9|12208.9|12206.7|12202.7|765
1761808200000|2025-10-30 07:10:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|314
1761808500000|2025-10-30 07:15:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12194.2|12190.2|1055
1761808800000|2025-10-30 07:20:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|160
1761809100000|2025-10-30 07:25:00|12203.6|12199.6|12200.4|12196.4|12206.7|12202.7|12198.9|12194.9|191
1761809400000|2025-10-30 07:30:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|167
1761809700000|2025-10-30 07:35:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|157
1761810000000|2025-10-30 07:40:00|12208.3|12204.3|12203.6|12199.6|12212.9|12208.9|12203.6|12199.6|121
1761810300000|2025-10-30 07:45:00|12206.7|12202.7|12212.9|12208.9|12216.1|12212.1|12203.6|12199.6|456
1761810600000|2025-10-30 07:50:00|12216.1|12212.1|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|686
1761810900000|2025-10-30 07:55:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|300
1761811200000|2025-10-30 08:00:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12206.7|12202.7|628
1761811500000|2025-10-30 08:05:00|12214.5|12210.5|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|474
1761811800000|2025-10-30 08:10:00|12212.9|12208.9|12206.7|12202.7|12212.9|12208.9|12200.4|12196.4|1220
1761812100000|2025-10-30 08:15:00|12205.1|12201.1|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|230
1761812400000|2025-10-30 08:20:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|374
1761812700000|2025-10-30 08:25:00|12212.9|12208.9|12217.6|12213.6|12219.2|12215.2|12209.8|12205.8|415
1761813000000|2025-10-30 08:30:00|12216.1|12212.1|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|693
1761813300000|2025-10-30 08:35:00|12219.2|12215.2|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|307
1761813600000|2025-10-30 08:40:00|12222.3|12218.3|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|309
1761813900000|2025-10-30 08:45:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12223.9|12219.9|212
1761814200000|2025-10-30 08:50:00|12228.6|12224.6|12219.2|12215.2|12228.6|12224.6|12219.2|12215.2|593
1761814500000|2025-10-30 08:55:00|12222.3|12218.3|12216.1|12212.1|12222.3|12218.3|12212.9|12208.9|783
1761814800000|2025-10-30 09:00:00|12219.2|12215.2|12212.9|12208.9|12219.2|12215.2|12212.9|12208.9|1000
1761815100000|2025-10-30 09:05:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12206.7|12202.7|303
1761815400000|2025-10-30 09:10:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|225
1761815700000|2025-10-30 09:15:00|12211.4|12207.4|12212.9|12208.9|12216.1|12212.1|12211.4|12207.4|118
1761816000000|2025-10-30 09:20:00|12216.1|12212.1|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|392
1761816300000|2025-10-30 09:25:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|215
1761816600000|2025-10-30 09:30:00|12222.3|12218.3|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|535
1761816900000|2025-10-30 09:35:00|12231.7|12227.7|12225.4|12221.4|12231.7|12227.7|12222.3|12218.3|1091
1761817200000|2025-10-30 09:40:00|12222.3|12218.3|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|159
1761817500000|2025-10-30 09:45:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|172
1761817800000|2025-10-30 09:50:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|41
1761818100000|2025-10-30 09:55:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|719
1761818400000|2025-10-30 10:00:00|12216.1|12212.1|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|246
1761818700000|2025-10-30 10:05:00|12216.1|12212.1|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|469
1761819000000|2025-10-30 10:10:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|194
1761819300000|2025-10-30 10:15:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|464
1761819600000|2025-10-30 10:20:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|288
1761819900000|2025-10-30 10:25:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12212.9|12208.9|1446
1761820200000|2025-10-30 10:30:00|12216.1|12212.1|12222.3|12218.3|12225.4|12221.4|12216.1|12212.1|1195
1761820500000|2025-10-30 10:35:00|12219.2|12215.2|12216.1|12212.1|12222.3|12218.3|12212.9|12208.9|908
1761820800000|2025-10-30 10:40:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|870
1761821100000|2025-10-30 10:45:00|12217.6|12213.6|12212.9|12208.9|12217.6|12213.6|12212.9|12208.9|860
1761821400000|2025-10-30 10:50:00|12209.8|12205.8|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|176
1761821700000|2025-10-30 10:55:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|349
1761822000000|2025-10-30 11:00:00|12209.8|12205.8|12212.9|12208.9|12219.2|12215.2|12209.8|12205.8|535
1761822300000|2025-10-30 11:05:00|12216.1|12212.1|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|145
1761822600000|2025-10-30 11:10:00|12208.3|12204.3|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|351
1761822900000|2025-10-30 11:15:00|12203.6|12199.6|12203.6|12199.6|12205.1|12201.1|12200.4|12196.4|492
1761823200000|2025-10-30 11:20:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|577
1761823500000|2025-10-30 11:25:00|12200.4|12196.4|12191.1|12187.1|12200.4|12196.4|12187.9|12183.9|1198
1761823800000|2025-10-30 11:30:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12178.6|12174.6|1306
1761824100000|2025-10-30 11:35:00|12184.8|12180.8|12169.2|12165.2|12184.8|12180.8|12169.2|12165.2|1230
1761824400000|2025-10-30 11:40:00|12172.3|12168.3|12162.9|12158.9|12175.4|12171.4|12159.8|12155.8|1645
1761824700000|2025-10-30 11:45:00|12159.8|12155.8|12172.3|12168.3|12172.3|12168.3|12159.8|12155.8|627
1761825000000|2025-10-30 11:50:00|12175.4|12171.4|12162.9|12158.9|12175.4|12171.4|12162.9|12158.9|966
1761825300000|2025-10-30 11:55:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12159.8|12155.8|1192
1761825600000|2025-10-30 12:00:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|1106
1761825900000|2025-10-30 12:05:00|12162.9|12158.9|12159.8|12155.8|12166.1|12162.1|12156.7|12152.7|1282
1761826200000|2025-10-30 12:10:00|12156.7|12152.7|12147.3|12143.3|12162.9|12158.9|12144.2|12140.2|1235
1761826500000|2025-10-30 12:15:00|12144.2|12140.2|12159.8|12155.8|12162.9|12158.9|12144.2|12140.2|1740
1761826800000|2025-10-30 12:20:00|12156.7|12152.7|12150.4|12146.4|12159.8|12155.8|12150.4|12146.4|879
1761827100000|2025-10-30 12:25:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12144.2|12140.2|1083
1761827400000|2025-10-30 12:30:00|12152|12148|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|1325
1761827700000|2025-10-30 12:35:00|12150.4|12146.4|12162.9|12158.9|12162.9|12158.9|12150.4|12146.4|1669
1761828000000|2025-10-30 12:40:00|12159.8|12155.8|12166.1|12162.1|12166.1|12162.1|12153.6|12149.6|1687
1761828300000|2025-10-30 12:45:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|958
1761828600000|2025-10-30 12:50:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12159.8|12155.8|1115
1761828900000|2025-10-30 12:55:00|12162.9|12158.9|12153.6|12149.6|12166.1|12162.1|12147.3|12143.3|1175
1761829200000|2025-10-30 13:00:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|3142
1761829500000|2025-10-30 13:05:00|12156.7|12152.7|12162.9|12158.9|12166.1|12162.1|12156.7|12152.7|1987
1761829800000|2025-10-30 13:10:00|12159.8|12155.8|12166.1|12162.1|12166.1|12162.1|12156.7|12152.7|1425
1761830100000|2025-10-30 13:15:00|12164.5|12160.5|12156.7|12152.7|12166.1|12162.1|12156.7|12152.7|720
1761830400000|2025-10-30 13:20:00|12153.6|12149.6|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|972
1761830700000|2025-10-30 13:25:00|12147.3|12143.3|12156.7|12152.7|12159.8|12155.8|12144.2|12140.2|1163
1761831000000|2025-10-30 13:30:00|12153.6|12149.6|12162.9|12158.9|12166.1|12162.1|12150.4|12146.4|1160
1761831300000|2025-10-30 13:35:00|12159.8|12155.8|12162.9|12158.9|12170.8|12166.8|12159.8|12155.8|967
1761831600000|2025-10-30 13:40:00|12166.1|12162.1|12166.1|12162.1|12175.4|12171.4|12162.9|12158.9|1420
1761831900000|2025-10-30 13:45:00|12162.9|12158.9|12159.8|12155.8|12166.1|12162.1|12156.7|12152.7|1385
1761832200000|2025-10-30 13:50:00|12162.9|12158.9|12172.3|12168.3|12172.3|12168.3|12159.8|12155.8|897
1761832500000|2025-10-30 13:55:00|12175.4|12171.4|12184.8|12180.8|12187.9|12183.9|12172.3|12168.3|1223
1761832800000|2025-10-30 14:00:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12175.4|12171.4|2100
1761833100000|2025-10-30 14:05:00|12178.6|12174.6|12187.9|12183.9|12194.2|12190.2|12178.6|12174.6|1331
1761833400000|2025-10-30 14:10:00|12184.8|12180.8|12194.2|12190.2|12194.2|12190.2|12184.8|12180.8|1348
1761833700000|2025-10-30 14:15:00|12192.6|12188.6|12209.8|12205.8|12209.8|12205.8|12191.1|12187.1|1796
1761834000000|2025-10-30 14:20:00|12206.7|12202.7|12212.9|12208.9|12212.9|12208.9|12200.4|12196.4|1277
1761834300000|2025-10-30 14:25:00|12216.1|12212.1|12212.9|12208.9|12219.2|12215.2|12209.8|12205.8|1190
1761834600000|2025-10-30 14:30:00|12209.8|12205.8|12200.4|12196.4|12212.9|12208.9|12197.3|12193.3|1899
1761834900000|2025-10-30 14:35:00|12197.3|12193.3|12206.7|12202.7|12209.8|12205.8|12197.3|12193.3|1198
1761835200000|2025-10-30 14:40:00|12209.8|12205.8|12203.6|12199.6|12209.8|12205.8|12200.4|12196.4|883
1761835500000|2025-10-30 14:45:00|12205.1|12201.1|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|1922
1761835800000|2025-10-30 14:50:00|12200.4|12196.4|12206.7|12202.7|12209.8|12205.8|12200.4|12196.4|1096
1761836100000|2025-10-30 14:55:00|12209.8|12205.8|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|681
1761836400000|2025-10-30 15:00:00|12200.4|12196.4|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|852
1761836700000|2025-10-30 15:05:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|270
1761837000000|2025-10-30 15:10:00|12212.9|12208.9|12222.3|12218.3|12222.3|12218.3|12209.8|12205.8|898
1761837300000|2025-10-30 15:15:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|589
1761837600000|2025-10-30 15:20:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12216.1|12212.1|873
1761837900000|2025-10-30 15:25:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|858
1761838200000|2025-10-30 15:30:00|12222.3|12218.3|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|912
1761838500000|2025-10-30 15:35:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|489
1761838800000|2025-10-30 15:40:00|12225.4|12221.4|12231.7|12227.7|12231.7|12227.7|12222.3|12218.3|745
1761839100000|2025-10-30 15:45:00|12228.6|12224.6|12228.6|12224.6|12234.8|12230.8|12223.9|12219.9|776
1761839400000|2025-10-30 15:50:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12219.2|12215.2|2926
1761839700000|2025-10-30 15:55:00|12228.6|12224.6|12219.2|12215.2|12234.8|12230.8|12219.2|12215.2|2639
1761840000000|2025-10-30 16:00:00|12216.1|12212.1|12216.1|12212.1|12225.4|12221.4|12216.1|12212.1|2441
1761840300000|2025-10-30 16:05:00|12217.6|12213.6|12206.7|12202.7|12219.2|12215.2|12206.7|12202.7|1951
1761840600000|2025-10-30 16:10:00|12203.6|12199.6|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|1251
1761840900000|2025-10-30 16:15:00|12205.1|12201.1|12197.3|12193.3|12206.7|12202.7|12197.3|12193.3|1761
1761841200000|2025-10-30 16:20:00|12194.2|12190.2|12200.4|12196.4|12200.4|12196.4|12187.9|12183.9|3170
1761841500000|2025-10-30 16:25:00|12198.9|12194.9|12206.7|12202.7|12209.8|12205.8|12197.3|12193.3|1217
1761841800000|2025-10-30 16:30:00|12209.8|12205.8|12200.4|12196.4|12209.8|12205.8|12197.3|12193.3|1408
1761842100000|2025-10-30 16:35:00|12197.3|12193.3|12195.8|12191.8|12200.4|12196.4|12194.2|12190.2|955
1761842400000|2025-10-30 16:40:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|961
1761842700000|2025-10-30 16:45:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|566
1761843000000|2025-10-30 16:50:00|12197.3|12193.3|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|727
1761843300000|2025-10-30 16:55:00|12187.9|12183.9|12181.7|12177.7|12191.1|12187.1|12178.6|12174.6|1924
1761843600000|2025-10-30 17:00:00|12184.8|12180.8|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|1271
1761843900000|2025-10-30 17:05:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|453
1761844200000|2025-10-30 17:10:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|810
1761844500000|2025-10-30 17:15:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|648
1761844800000|2025-10-30 17:20:00|12181.7|12177.7|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|1183
1761845100000|2025-10-30 17:25:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|229
1761845400000|2025-10-30 17:30:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|489
1761845700000|2025-10-30 17:35:00|12184.8|12180.8|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|447
1761846000000|2025-10-30 17:40:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|234
1761846300000|2025-10-30 17:45:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|261
1761846600000|2025-10-30 17:50:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|552
1761846900000|2025-10-30 17:55:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|312
1761847200000|2025-10-30 18:00:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|501
1761847500000|2025-10-30 18:05:00|12178.6|12174.6|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|931
1761847800000|2025-10-30 18:10:00|12169.2|12165.2|12173.9|12169.9|12175.4|12171.4|12169.2|12165.2|1297
1761848100000|2025-10-30 18:15:00|12172.3|12168.3|12172.3|12168.3|12173.9|12169.9|12162.9|12158.9|1632
1761848400000|2025-10-30 18:20:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12162.9|12158.9|737
1761848700000|2025-10-30 18:25:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12162.9|12158.9|886
1761849000000|2025-10-30 18:30:00|12172.3|12168.3|12181.7|12177.7|12184.8|12180.8|12172.3|12168.3|1132
1761849300000|2025-10-30 18:35:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|380
1761849600000|2025-10-30 18:40:00|12181.7|12177.7|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|692
1761849900000|2025-10-30 18:45:00|12178.6|12174.6|12187.9|12183.9|12187.9|12183.9|12178.6|12174.6|736
1761850200000|2025-10-30 18:50:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|325
1761850500000|2025-10-30 18:55:00|12181.7|12177.7|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|1174
1761850800000|2025-10-30 19:00:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|976
1761851100000|2025-10-30 19:05:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|563
1761851400000|2025-10-30 19:10:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|1212
1761851700000|2025-10-30 19:15:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|1844
1761852000000|2025-10-30 19:20:00|12172.3|12168.3|12166.1|12162.1|12175.4|12171.4|12159.8|12155.8|5358
1761852300000|2025-10-30 19:25:00|12169.2|12165.2|12175.4|12171.4|12184.8|12180.8|12169.2|12165.2|1567
1761852600000|2025-10-30 19:30:00|12172.3|12168.3|12184.8|12180.8|12184.8|12180.8|12172.3|12168.3|2075
1761852900000|2025-10-30 19:35:00|12187.9|12183.9|12192.6|12188.6|12194.2|12190.2|12187.9|12183.9|1332
1761853200000|2025-10-30 19:40:00|12191.1|12187.1|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|1389
1761853500000|2025-10-30 19:45:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|767
1761853800000|2025-10-30 19:50:00|12194.2|12190.2|12187.9|12183.9|12197.3|12193.3|12184.8|12180.8|1663
1761854100000|2025-10-30 19:55:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|4711
1761854400000|2025-10-30 20:00:00|12187.9|12183.9|12184.8|12180.8|12194.2|12190.2|12181.7|12177.7|2951
1761854700000|2025-10-30 20:05:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|220
1761855000000|2025-10-30 20:10:00|12191.1|12187.1|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|319
1761855300000|2025-10-30 20:15:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|917
1761855600000|2025-10-30 20:20:00|12181.7|12177.7|12175.4|12171.4|12184.8|12180.8|12175.4|12171.4|952
1761855900000|2025-10-30 20:25:00|12172.3|12168.3|12175.4|12171.4|12178.6|12174.6|12169.2|12165.2|1422
1761856200000|2025-10-30 20:30:00|12178.6|12174.6|12169.2|12165.2|12181.7|12177.7|12166.1|12162.1|1304
1761856500000|2025-10-30 20:35:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|1063
1761856800000|2025-10-30 20:40:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|1614
1761857100000|2025-10-30 20:45:00|||||||||390
1761857400000|2025-10-30 20:50:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|482
1761857700000|2025-10-30 20:55:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|1454
1761861600000|2025-10-30 22:00:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|202
1761861900000|2025-10-30 22:05:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|127
1761862200000|2025-10-30 22:10:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|80
1761862500000|2025-10-30 22:15:00|12164.5|12160.5|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|67
1761862800000|2025-10-30 22:20:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|23
1761863400000|2025-10-30 22:30:00|||||||||103
1761864000000|2025-10-30 22:40:00|||||||||2
1761864300000|2025-10-30 22:45:00|||||||||62
1761865200000|2025-10-30 23:00:00|12164.5|12160.5|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|77
1761865500000|2025-10-30 23:05:00|12169.2|12165.2|12162.9|12158.9|12169.2|12165.2|12162.9|12158.9|60
1761865800000|2025-10-30 23:10:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|42
1761866100000|2025-10-30 23:15:00|12158.3|12154.3|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|49
1761866400000|2025-10-30 23:20:00|||||||||1
1761866700000|2025-10-30 23:25:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|41
1761867000000|2025-10-30 23:30:00|12156.7|12152.7|12156.7|12152.7|12158.3|12154.3|12155.1|12151.1|28
1761867300000|2025-10-30 23:35:00|12158.3|12154.3|12156.7|12152.7|12158.3|12154.3|12156.7|12152.7|1
1761867600000|2025-10-30 23:40:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|55
1761867900000|2025-10-30 23:45:00|||||||||110
1761868200000|2025-10-30 23:50:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|40
1761868500000|2025-10-30 23:55:00|12158.3|12154.3|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|122
1761868800000|2025-10-31 00:00:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|164
1761869100000|2025-10-31 00:05:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|143
1761869400000|2025-10-31 00:10:00|12161.4|12157.4|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|56
1761869700000|2025-10-31 00:15:00|||||||||45
1761870000000|2025-10-31 00:20:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|84
1761870300000|2025-10-31 00:25:00|12158.3|12154.3|12159.8|12155.8|12159.8|12155.8|12158.3|12154.3|31
1761870600000|2025-10-31 00:30:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|78
1761870900000|2025-10-31 00:35:00|12161.4|12157.4|12166.1|12162.1|12166.1|12162.1|12161.4|12157.4|130
1761871200000|2025-10-31 00:40:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|32
1761871500000|2025-10-31 00:45:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|54
1761871800000|2025-10-31 00:50:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|193
1761872100000|2025-10-31 00:55:00|||||||||297
1761872400000|2025-10-31 01:00:00|||||||||103
1761872700000|2025-10-31 01:05:00|||||||||18
1761873000000|2025-10-31 01:10:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|120
1761873300000|2025-10-31 01:15:00|||||||||54
1761873600000|2025-10-31 01:20:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|66
1761873900000|2025-10-31 01:25:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|91
1761874200000|2025-10-31 01:30:00|12170.8|12166.8|12166.1|12162.1|12170.8|12166.8|12166.1|12162.1|169
1761874500000|2025-10-31 01:35:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|136
1761874800000|2025-10-31 01:40:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|48
1761875100000|2025-10-31 01:45:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|47
1761875400000|2025-10-31 01:50:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|107
1761875700000|2025-10-31 01:55:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|92
1761876000000|2025-10-31 02:00:00|12156.7|12152.7|12156.7|12152.7|12158.3|12154.3|12156.7|12152.7|101
1761876300000|2025-10-31 02:05:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|282
1761876600000|2025-10-31 02:10:00|||||||||12
1761876900000|2025-10-31 02:15:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|10
1761877200000|2025-10-31 02:20:00|12158.3|12154.3|12162.9|12158.9|12162.9|12158.9|12158.3|12154.3|169
1761877500000|2025-10-31 02:25:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|357
1761877800000|2025-10-31 02:30:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|126
1761878100000|2025-10-31 02:35:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|89
1761878400000|2025-10-31 02:40:00|||||||||7
1761878700000|2025-10-31 02:45:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|74
1761879000000|2025-10-31 02:50:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|40
1761879300000|2025-10-31 02:55:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|170
1761879600000|2025-10-31 03:00:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|55
1761879900000|2025-10-31 03:05:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|29
1761880200000|2025-10-31 03:10:00|||||||||5
1761880500000|2025-10-31 03:15:00|||||||||21
1761881100000|2025-10-31 03:25:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|33
1761881400000|2025-10-31 03:30:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|194
1761882000000|2025-10-31 03:40:00|||||||||101
1761882300000|2025-10-31 03:45:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12164.5|12160.5|235
1761882600000|2025-10-31 03:50:00|12162.9|12158.9|12159.8|12155.8|12164.5|12160.5|12159.8|12155.8|505
1761882900000|2025-10-31 03:55:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|242
1761883200000|2025-10-31 04:00:00|12161.4|12157.4|12159.8|12155.8|12161.4|12157.4|12159.8|12155.8|93
1761883500000|2025-10-31 04:05:00|||||||||91
1761883800000|2025-10-31 04:10:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|60
1761884100000|2025-10-31 04:15:00|||||||||19
1761884400000|2025-10-31 04:20:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|103
1761884700000|2025-10-31 04:25:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|52
1761885000000|2025-10-31 04:30:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|36
1761885300000|2025-10-31 04:35:00|||||||||6
1761885600000|2025-10-31 04:40:00|||||||||1
1761885900000|2025-10-31 04:45:00|||||||||8
1761886200000|2025-10-31 04:50:00|||||||||22
1761886500000|2025-10-31 04:55:00|||||||||7
1761886800000|2025-10-31 05:00:00|||||||||1
1761887100000|2025-10-31 05:05:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12161.4|12157.4|23
1761887400000|2025-10-31 05:10:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|208
1761887700000|2025-10-31 05:15:00|||||||||5
1761888000000|2025-10-31 05:20:00|||||||||3
1761888300000|2025-10-31 05:25:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|107
1761888600000|2025-10-31 05:30:00|12164.5|12160.5|12162.9|12158.9|12164.5|12160.5|12162.9|12158.9|116
1761888900000|2025-10-31 05:35:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|105
1761889200000|2025-10-31 05:40:00|12156.7|12152.7|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|273
1761889500000|2025-10-31 05:45:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|118
1761889800000|2025-10-31 05:50:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|137
1761890100000|2025-10-31 05:55:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|258
1761890400000|2025-10-31 06:00:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|203
1761890700000|2025-10-31 06:05:00|||||||||115
1761891000000|2025-10-31 06:10:00|||||||||62
1761891300000|2025-10-31 06:15:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|301
1761891600000|2025-10-31 06:20:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|199
1761891900000|2025-10-31 06:25:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|163
1761892200000|2025-10-31 06:30:00|12161.4|12157.4|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|153
1761892500000|2025-10-31 06:35:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|57
1761892800000|2025-10-31 06:40:00|||||||||1
1761893100000|2025-10-31 06:45:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|113
1761893400000|2025-10-31 06:50:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|95
1761893700000|2025-10-31 06:55:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|167
1761894000000|2025-10-31 07:00:00|12159.8|12155.8|12150.4|12146.4|12159.8|12155.8|12150.4|12146.4|180
1761894300000|2025-10-31 07:05:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|757
1761894600000|2025-10-31 07:10:00|12144.2|12140.2|12141.1|12137.1|12145.8|12141.8|12141.1|12137.1|300
1761894900000|2025-10-31 07:15:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|262
1761895200000|2025-10-31 07:20:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|144
1761895500000|2025-10-31 07:25:00|12142.6|12138.6|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|225
1761895800000|2025-10-31 07:30:00|12142.6|12138.6|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|119
1761896100000|2025-10-31 07:35:00|12137.9|12133.9|12131.7|12127.7|12141.1|12137.1|12131.7|12127.7|356
1761896400000|2025-10-31 07:40:00|12130.1|12126.1|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|541
1761896700000|2025-10-31 07:45:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|226
1761897000000|2025-10-31 07:50:00|||||||||115
1761897300000|2025-10-31 07:55:00|12130.1|12126.1|12125.4|12121.4|12130.1|12126.1|12125.4|12121.4|84
1761897600000|2025-10-31 08:00:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|219
1761897900000|2025-10-31 08:05:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|191
1761898200000|2025-10-31 08:10:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|199
1761898500000|2025-10-31 08:15:00|12128.6|12124.6|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|188
1761898800000|2025-10-31 08:20:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|336
1761899100000|2025-10-31 08:25:00|12122.3|12118.3|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|451
1761899400000|2025-10-31 08:30:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|233
1761899700000|2025-10-31 08:35:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|403
1761900000000|2025-10-31 08:40:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|363
1761900300000|2025-10-31 08:45:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|257
1761900600000|2025-10-31 08:50:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|412
1761900900000|2025-10-31 08:55:00|12136.4|12132.4|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|87
1761901200000|2025-10-31 09:00:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|250
1761901500000|2025-10-31 09:05:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|323
1761901800000|2025-10-31 09:10:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|547
1761902100000|2025-10-31 09:15:00|12153.6|12149.6|12141.1|12137.1|12153.6|12149.6|12141.1|12137.1|545
1761902400000|2025-10-31 09:20:00|12142.6|12138.6|12141.1|12137.1|12142.6|12138.6|12137.9|12133.9|175
1761902700000|2025-10-31 09:25:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|320
1761903000000|2025-10-31 09:30:00|12141.1|12137.1|12139.5|12135.5|12141.1|12137.1|12137.9|12133.9|386
1761903300000|2025-10-31 09:35:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|376
1761903600000|2025-10-31 09:40:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|61
1761903900000|2025-10-31 09:45:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|103
1761904200000|2025-10-31 09:50:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|215
1761904500000|2025-10-31 09:55:00|12144.2|12140.2|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|537
1761904800000|2025-10-31 10:00:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|67
1761905100000|2025-10-31 10:05:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|108
1761905400000|2025-10-31 10:10:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|54
1761905700000|2025-10-31 10:15:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|62
1761906000000|2025-10-31 10:20:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|58
1761906300000|2025-10-31 10:25:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|148
1761906600000|2025-10-31 10:30:00|12141.1|12137.1|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|278
1761906900000|2025-10-31 10:35:00|12141.1|12137.1|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|240
1761907200000|2025-10-31 10:40:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|116
1761907500000|2025-10-31 10:45:00|12142.6|12138.6|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|113
1761907800000|2025-10-31 10:50:00|12137.9|12133.9|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|481
1761908100000|2025-10-31 10:55:00|12137.9|12133.9|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|386
1761908400000|2025-10-31 11:00:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|190
1761908700000|2025-10-31 11:05:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|72
1761909000000|2025-10-31 11:10:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|142
1761909300000|2025-10-31 11:15:00|12139.5|12135.5|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|349
1761909600000|2025-10-31 11:20:00|12137.9|12133.9|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|233
1761909900000|2025-10-31 11:25:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|136
1761910200000|2025-10-31 11:30:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|532
1761910500000|2025-10-31 11:35:00|12137.9|12133.9|12144.2|12140.2|12147.3|12143.3|12137.9|12133.9|1275
1761910800000|2025-10-31 11:40:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|428
1761911100000|2025-10-31 11:45:00|12141.1|12137.1|12150.4|12146.4|12150.4|12146.4|12134.8|12130.8|929
1761911400000|2025-10-31 11:50:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|985
1761911700000|2025-10-31 11:55:00|12159.8|12155.8|12147.3|12143.3|12159.8|12155.8|12147.3|12143.3|535
1761912000000|2025-10-31 12:00:00|12144.2|12140.2|12147.3|12143.3|12150.4|12146.4|12141.1|12137.1|1089
1761912300000|2025-10-31 12:05:00|12144.2|12140.2|12141.1|12137.1|12150.4|12146.4|12137.9|12133.9|691
1761912600000|2025-10-31 12:10:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|337
1761912900000|2025-10-31 12:15:00|12141.1|12137.1|12150.4|12146.4|12150.4|12146.4|12141.1|12137.1|943
1761913200000|2025-10-31 12:20:00|12147.3|12143.3|12156.7|12152.7|12159.8|12155.8|12147.3|12143.3|736
1761913500000|2025-10-31 12:25:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|442
1761913800000|2025-10-31 12:30:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|683
1761914100000|2025-10-31 12:35:00|12155.1|12151.1|12162.9|12158.9|12166.1|12162.1|12144.2|12140.2|1863
1761914400000|2025-10-31 12:40:00|12159.8|12155.8|12166.1|12162.1|12175.4|12171.4|12159.8|12155.8|2217
1761914700000|2025-10-31 12:45:00|12169.2|12165.2|12156.7|12152.7|12169.2|12165.2|12156.7|12152.7|1284
1761915000000|2025-10-31 12:50:00|12159.8|12155.8|12156.7|12152.7|12162.9|12158.9|12156.7|12152.7|990
1761915300000|2025-10-31 12:55:00|12158.3|12154.3|12166.1|12162.1|12166.1|12162.1|12156.7|12152.7|1964
1761915600000|2025-10-31 13:00:00|12162.9|12158.9|12156.7|12152.7|12162.9|12158.9|12150.4|12146.4|1094
1761915900000|2025-10-31 13:05:00|12159.8|12155.8|12153.6|12149.6|12159.8|12155.8|12147.3|12143.3|739
1761916200000|2025-10-31 13:10:00|12150.4|12146.4|12159.8|12155.8|12159.8|12155.8|12150.4|12146.4|622
1761916500000|2025-10-31 13:15:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|839
1761916800000|2025-10-31 13:20:00|12159.8|12155.8|12172.3|12168.3|12172.3|12168.3|12159.8|12155.8|852
1761917100000|2025-10-31 13:25:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12169.2|12165.2|830
1761917400000|2025-10-31 13:30:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|1078
1761917700000|2025-10-31 13:35:00|12178.6|12174.6|12181.7|12177.7|12184.8|12180.8|12175.4|12171.4|1230
1761918000000|2025-10-31 13:40:00|12184.8|12180.8|12172.3|12168.3|12184.8|12180.8|12169.2|12165.2|1584
1761918300000|2025-10-31 13:45:00|12169.2|12165.2|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|1087
1761918600000|2025-10-31 13:50:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12169.2|12165.2|1811
1761918900000|2025-10-31 13:55:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|1150
1761919200000|2025-10-31 14:00:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12178.6|12174.6|1395
1761919500000|2025-10-31 14:05:00|12184.8|12180.8|12169.2|12165.2|12187.9|12183.9|12166.1|12162.1|1706
1761919800000|2025-10-31 14:10:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|875
1761920100000|2025-10-31 14:15:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|694
1761920400000|2025-10-31 14:20:00|12172.3|12168.3|12175.4|12171.4|12181.7|12177.7|12169.2|12165.2|1286
1761920700000|2025-10-31 14:25:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|1021
1761921000000|2025-10-31 14:30:00|12178.6|12174.6|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|576
1761921300000|2025-10-31 14:35:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|785
1761921600000|2025-10-31 14:40:00|12166.1|12162.1|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|828
1761921900000|2025-10-31 14:45:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|465
1761922200000|2025-10-31 14:50:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12150.4|12146.4|1266
1761922500000|2025-10-31 14:55:00|12156.7|12152.7|12156.7|12152.7|12162.9|12158.9|12156.7|12152.7|872
1761922800000|2025-10-31 15:00:00|12159.8|12155.8|12144.2|12140.2|12159.8|12155.8|12144.2|12140.2|2587
1761923100000|2025-10-31 15:05:00|12147.3|12143.3|12145.8|12141.8|12147.3|12143.3|12144.2|12140.2|1044
1761923400000|2025-10-31 15:10:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12144.2|12140.2|1243
1761923700000|2025-10-31 15:15:00|12150.4|12146.4|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|1282
1761924000000|2025-10-31 15:20:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|153
1761924300000|2025-10-31 15:25:00|12150.4|12146.4|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|504
1761924600000|2025-10-31 15:30:00|12150.4|12146.4|12141.1|12137.1|12153.6|12149.6|12137.9|12133.9|970
1761924900000|2025-10-31 15:35:00|12137.9|12133.9|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|1055
1761925200000|2025-10-31 15:40:00|12147.3|12143.3|12134.8|12130.8|12147.3|12143.3|12131.7|12127.7|2067
1761925500000|2025-10-31 15:45:00|12137.9|12133.9|12144.2|12140.2|12147.3|12143.3|12131.7|12127.7|1362
1761925800000|2025-10-31 15:50:00|12145.8|12141.8|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|835
1761926100000|2025-10-31 15:55:00|12142.6|12138.6|12141.1|12137.1|12142.6|12138.6|12137.9|12133.9|822
1761926400000|2025-10-31 16:00:00|12137.9|12133.9|12128.6|12124.6|12141.1|12137.1|12128.6|12124.6|1330
1761926700000|2025-10-31 16:05:00|12131.7|12127.7|12141.1|12137.1|12147.3|12143.3|12131.7|12127.7|1799
1761927000000|2025-10-31 16:10:00|12144.2|12140.2|12134.8|12130.8|12147.3|12143.3|12131.7|12127.7|3051
1761927300000|2025-10-31 16:15:00|12133.3|12129.3|12141.1|12137.1|12144.2|12140.2|12131.7|12127.7|2344
1761927600000|2025-10-31 16:20:00|12137.9|12133.9|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|812
1761927900000|2025-10-31 16:25:00|12131.7|12127.7|12137.9|12133.9|12137.9|12133.9|12131.7|12127.7|447
1761928200000|2025-10-31 16:30:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|826
1761928500000|2025-10-31 16:35:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|777
1761928800000|2025-10-31 16:40:00|12147.3|12143.3|12144.2|12140.2|12153.6|12149.6|12144.2|12140.2|676
1761929100000|2025-10-31 16:45:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12142.6|12138.6|440
1761929400000|2025-10-31 16:50:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|481
1761929700000|2025-10-31 16:55:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|682
1761930000000|2025-10-31 17:00:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|813
1761930300000|2025-10-31 17:05:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|526
1761930600000|2025-10-31 17:10:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|170
1761930900000|2025-10-31 17:15:00|12144.2|12140.2|12141.1|12137.1|12147.3|12143.3|12141.1|12137.1|250
1761931200000|2025-10-31 17:20:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|1917
1761931500000|2025-10-31 17:25:00|12133.3|12129.3|12134.8|12130.8|12137.9|12133.9|12128.6|12124.6|1534
1761931800000|2025-10-31 17:30:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|517
1761932100000|2025-10-31 17:35:00|12134.8|12130.8|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|843
1761932400000|2025-10-31 17:40:00|12128.6|12124.6|12134.8|12130.8|12134.8|12130.8|12128.6|12124.6|548
1761932700000|2025-10-31 17:45:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|386
1761933000000|2025-10-31 17:50:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|999
1761933300000|2025-10-31 17:55:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|827
1761933600000|2025-10-31 18:00:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|784
1761933900000|2025-10-31 18:05:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|1431
1761934200000|2025-10-31 18:10:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|331
1761934500000|2025-10-31 18:15:00|12137.9|12133.9|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|1629
1761934800000|2025-10-31 18:20:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|1405
1761935100000|2025-10-31 18:25:00|12144.2|12140.2|12141.1|12137.1|12147.3|12143.3|12141.1|12137.1|928
1761935400000|2025-10-31 18:30:00|||||||||213
1761935700000|2025-10-31 18:35:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|319
1761936000000|2025-10-31 18:40:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|651
1761936300000|2025-10-31 18:45:00|||||||||300
1761936600000|2025-10-31 18:50:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|853
1761936900000|2025-10-31 18:55:00|12144.2|12140.2|12131.7|12127.7|12144.2|12140.2|12128.6|12124.6|3500
1761937200000|2025-10-31 19:00:00|12128.6|12124.6|12134.8|12130.8|12141.1|12137.1|12128.6|12124.6|2271
1761937500000|2025-10-31 19:05:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|1272
1761937800000|2025-10-31 19:10:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|690
1761938100000|2025-10-31 19:15:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|739
1761938400000|2025-10-31 19:20:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|1741
1761938700000|2025-10-31 19:25:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|1509
1761939000000|2025-10-31 19:30:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|363
1761939300000|2025-10-31 19:35:00|||||||||750
1761939600000|2025-10-31 19:40:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|1272
1761939900000|2025-10-31 19:45:00|12134.8|12130.8|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|3847
1761940200000|2025-10-31 19:50:00|12144.2|12140.2|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|8596
1761940500000|2025-10-31 19:55:00|12153.6|12149.6|12144.2|12140.2|12156.7|12152.7|12134.8|12130.8|14159
1761940800000|2025-10-31 20:00:00|12141.1|12137.1|12144.2|12140.2|12147.3|12143.3|12137.9|12133.9|11818
1761941100000|2025-10-31 20:05:00|12141.1|12137.1|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|2762
1761941400000|2025-10-31 20:10:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|1177
1761941700000|2025-10-31 20:15:00|||||||||183
1761942000000|2025-10-31 20:20:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|697
1761942300000|2025-10-31 20:25:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|820
1761942600000|2025-10-31 20:30:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|165
1761942900000|2025-10-31 20:35:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|798
1761943200000|2025-10-31 20:40:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|252
1761943500000|2025-10-31 20:45:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|690
1761943800000|2025-10-31 20:50:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|931
1761944100000|2025-10-31 20:55:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12156.7|12152.7|1949
1762124400000|2025-11-02 23:00:00|12147.3|12143.3|12166.1|12162.1|12169.2|12165.2|12144.2|12140.2|358
1762124700000|2025-11-02 23:05:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|221
1762125000000|2025-11-02 23:10:00|||||||||23
1762125300000|2025-11-02 23:15:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|259
1762125600000|2025-11-02 23:20:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|96
1762125900000|2025-11-02 23:25:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|101
1762126200000|2025-11-02 23:30:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|178
1762126500000|2025-11-02 23:35:00|12148.9|12144.9|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|14
1762126800000|2025-11-02 23:40:00|||||||||54
1762127100000|2025-11-02 23:45:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|103
1762127700000|2025-11-02 23:55:00|||||||||4
1762128000000|2025-11-03 00:00:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|95
1762128300000|2025-11-03 00:05:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|25
1762128600000|2025-11-03 00:10:00|12147.3|12143.3|12147.3|12143.3|12148.9|12144.9|12147.3|12143.3|37
1762128900000|2025-11-03 00:15:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|26
1762129200000|2025-11-03 00:20:00|12141.1|12137.1|12142.6|12138.6|12144.2|12140.2|12141.1|12137.1|77
1762129500000|2025-11-03 00:25:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|6
1762129800000|2025-11-03 00:30:00|12141.1|12137.1|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|53
1762130100000|2025-11-03 00:35:00|12144.2|12140.2|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|89
1762130400000|2025-11-03 00:40:00|12148.9|12144.9|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|90
1762130700000|2025-11-03 00:45:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|19
1762131000000|2025-11-03 00:50:00|||||||||7
1762131300000|2025-11-03 00:55:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|73
1762131600000|2025-11-03 01:00:00|12148.9|12144.9|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|90
1762131900000|2025-11-03 01:05:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|95
1762132200000|2025-11-03 01:10:00|||||||||8
1762132500000|2025-11-03 01:15:00|||||||||24
1762132800000|2025-11-03 01:20:00|||||||||4
1762133100000|2025-11-03 01:25:00|||||||||17
1762133400000|2025-11-03 01:30:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|206
1762133700000|2025-11-03 01:35:00|||||||||4
1762134000000|2025-11-03 01:40:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|68
1762134300000|2025-11-03 01:45:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|75
1762134600000|2025-11-03 01:50:00|||||||||11
1762134900000|2025-11-03 01:55:00|||||||||2
1762135200000|2025-11-03 02:00:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|217
1762135500000|2025-11-03 02:05:00|||||||||30
1762135800000|2025-11-03 02:10:00|||||||||7
1762136100000|2025-11-03 02:15:00|||||||||2
1762136400000|2025-11-03 02:20:00|||||||||7
1762136700000|2025-11-03 02:25:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|146
1762137000000|2025-11-03 02:30:00|||||||||4
1762137300000|2025-11-03 02:35:00|||||||||4
1762137600000|2025-11-03 02:40:00|||||||||3
1762137900000|2025-11-03 02:45:00|||||||||4
1762138200000|2025-11-03 02:50:00|12137.9|12133.9|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|297
1762138500000|2025-11-03 02:55:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|104
1762138800000|2025-11-03 03:00:00|12137.9|12133.9|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|425
1762139100000|2025-11-03 03:05:00|||||||||29
1762139400000|2025-11-03 03:10:00|12134.8|12130.8|12133.3|12129.3|12134.8|12130.8|12131.7|12127.7|240
1762139700000|2025-11-03 03:15:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|103
1762140000000|2025-11-03 03:20:00|||||||||4
1762140300000|2025-11-03 03:25:00|||||||||26
1762140600000|2025-11-03 03:30:00|12130.1|12126.1|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|73
1762140900000|2025-11-03 03:35:00|||||||||7
1762141200000|2025-11-03 03:40:00|||||||||17
1762141500000|2025-11-03 03:45:00|||||||||11
1762141800000|2025-11-03 03:50:00|||||||||4
1762142100000|2025-11-03 03:55:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|689
1762142400000|2025-11-03 04:00:00|12123.9|12119.9|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|261
1762142700000|2025-11-03 04:05:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|346
1762143000000|2025-11-03 04:10:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|120
1762143300000|2025-11-03 04:15:00|12123.9|12119.9|12122.3|12118.3|12123.9|12119.9|12122.3|12118.3|36
1762143600000|2025-11-03 04:20:00|||||||||12
1762143900000|2025-11-03 04:25:00|12125.4|12121.4|12119.2|12115.2|12125.4|12121.4|12119.2|12115.2|501
1762144200000|2025-11-03 04:30:00|||||||||149
1762144500000|2025-11-03 04:35:00|12122.3|12118.3|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|481
1762144800000|2025-11-03 04:40:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|218
1762145100000|2025-11-03 04:45:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|254
1762145400000|2025-11-03 04:50:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|117
1762145700000|2025-11-03 04:55:00|||||||||64
1762146000000|2025-11-03 05:00:00|||||||||12
1762146300000|2025-11-03 05:05:00|||||||||62
1762146600000|2025-11-03 05:10:00|||||||||8
1762146900000|2025-11-03 05:15:00|||||||||11
1762147200000|2025-11-03 05:20:00|12123.9|12119.9|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|157
1762147500000|2025-11-03 05:25:00|||||||||18
1762147800000|2025-11-03 05:30:00|||||||||8
1762148100000|2025-11-03 05:35:00|||||||||1
1762148400000|2025-11-03 05:40:00|||||||||1
1762148700000|2025-11-03 05:45:00|||||||||25
1762149000000|2025-11-03 05:50:00|||||||||11
1762149300000|2025-11-03 05:55:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|55
1762149600000|2025-11-03 06:00:00|||||||||39
1762149900000|2025-11-03 06:05:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|70
1762150500000|2025-11-03 06:15:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|7
1762150800000|2025-11-03 06:20:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|21
1762151100000|2025-11-03 06:25:00|||||||||27
1762151400000|2025-11-03 06:30:00|||||||||22
1762152000000|2025-11-03 06:40:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|124
1762152300000|2025-11-03 06:45:00|12127|12123|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|30
1762152600000|2025-11-03 06:50:00|||||||||3
1762153200000|2025-11-03 07:00:00|12128.6|12124.6|12116.1|12112.1|12128.6|12124.6|12112.9|12108.9|216
1762153500000|2025-11-03 07:05:00|12117.6|12113.6|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|120
1762153800000|2025-11-03 07:10:00|12123.9|12119.9|12112.9|12108.9|12123.9|12119.9|12109.8|12105.8|402
1762154100000|2025-11-03 07:15:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12114.5|12110.5|582
1762154400000|2025-11-03 07:20:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|223
1762154700000|2025-11-03 07:25:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|222
1762155000000|2025-11-03 07:30:00|12123.9|12119.9|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|423
1762155300000|2025-11-03 07:35:00|12127|12123|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|37
1762155600000|2025-11-03 07:40:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|172
1762155900000|2025-11-03 07:45:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|122
1762156200000|2025-11-03 07:50:00|12128.6|12124.6|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|254
1762156500000|2025-11-03 07:55:00|12131.7|12127.7|12141.1|12137.1|12144.2|12140.2|12128.6|12124.6|288
1762156800000|2025-11-03 08:00:00|12137.9|12133.9|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|740
1762157100000|2025-11-03 08:05:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|575
1762157400000|2025-11-03 08:10:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|63
1762157700000|2025-11-03 08:15:00|12131.7|12127.7|12137.9|12133.9|12137.9|12133.9|12131.7|12127.7|250
1762158000000|2025-11-03 08:20:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|155
1762158300000|2025-11-03 08:25:00|||||||||96
1762158600000|2025-11-03 08:30:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|56
1762158900000|2025-11-03 08:35:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|337
1762159200000|2025-11-03 08:40:00|12137.9|12133.9|12147.3|12143.3|12147.3|12143.3|12137.9|12133.9|123
1762159500000|2025-11-03 08:45:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|423
1762159800000|2025-11-03 08:50:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|307
1762160100000|2025-11-03 08:55:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|268
1762160400000|2025-11-03 09:00:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|147
1762160700000|2025-11-03 09:05:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|168
1762161000000|2025-11-03 09:10:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|140
1762161300000|2025-11-03 09:15:00|12155.1|12151.1|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|179
1762161600000|2025-11-03 09:20:00|12153.6|12149.6|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|55
1762161900000|2025-11-03 09:25:00|12158.3|12154.3|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|399
1762162200000|2025-11-03 09:30:00|12153.6|12149.6|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|208
1762162500000|2025-11-03 09:35:00|12152|12148|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|120
1762162800000|2025-11-03 09:40:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|103
1762163100000|2025-11-03 09:45:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|237
1762163400000|2025-11-03 09:50:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|165
1762163700000|2025-11-03 09:55:00|||||||||11
1762164000000|2025-11-03 10:00:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|64
1762164300000|2025-11-03 10:05:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|294
1762164600000|2025-11-03 10:10:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|275
1762164900000|2025-11-03 10:15:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|109
1762165200000|2025-11-03 10:20:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|374
1762165500000|2025-11-03 10:25:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|226
1762165800000|2025-11-03 10:30:00|12141.1|12137.1|12141.1|12137.1|12142.6|12138.6|12141.1|12137.1|45
1762166100000|2025-11-03 10:35:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|622
1762166400000|2025-11-03 10:40:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|386
1762166700000|2025-11-03 10:45:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|97
1762167000000|2025-11-03 10:50:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|137
1762167300000|2025-11-03 10:55:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|147
1762167600000|2025-11-03 11:00:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|134
1762167900000|2025-11-03 11:05:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|130
1762168200000|2025-11-03 11:10:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|20
1762168500000|2025-11-03 11:15:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|118
1762168800000|2025-11-03 11:20:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|55
1762169100000|2025-11-03 11:25:00|||||||||25
1762169400000|2025-11-03 11:30:00|12142.6|12138.6|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|634
1762169700000|2025-11-03 11:35:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|352
1762170000000|2025-11-03 11:40:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|227
1762170300000|2025-11-03 11:45:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|112
1762170600000|2025-11-03 11:50:00|||||||||20
1762170900000|2025-11-03 11:55:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|151
1762171200000|2025-11-03 12:00:00|12144.2|12140.2|12134.8|12130.8|12144.2|12140.2|12134.8|12130.8|132
1762171500000|2025-11-03 12:05:00|||||||||102
1762171800000|2025-11-03 12:10:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|337
1762172100000|2025-11-03 12:15:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|305
1762172400000|2025-11-03 12:20:00|12128.6|12124.6|12134.8|12130.8|12134.8|12130.8|12128.6|12124.6|204
1762172700000|2025-11-03 12:25:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|199
1762173000000|2025-11-03 12:30:00|12131.7|12127.7|12128.6|12124.6|12134.8|12130.8|12128.6|12124.6|207
1762173300000|2025-11-03 12:35:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|250
1762173600000|2025-11-03 12:40:00|12128.6|12124.6|12125.4|12121.4|12131.7|12127.7|12125.4|12121.4|381
1762173900000|2025-11-03 12:45:00|12123.9|12119.9|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|158
1762174200000|2025-11-03 12:50:00|12122.3|12118.3|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|674
1762174500000|2025-11-03 12:55:00|12128.6|12124.6|12106.7|12102.7|12128.6|12124.6|12103.6|12099.6|1668
1762174800000|2025-11-03 13:00:00|12109.8|12105.8|12094.2|12090.2|12109.8|12105.8|12087.9|12083.9|2680
1762175100000|2025-11-03 13:05:00|12097.3|12093.3|12091.1|12087.1|12103.6|12099.6|12087.9|12083.9|1301
1762175400000|2025-11-03 13:10:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12087.9|12083.9|1336
1762175700000|2025-11-03 13:15:00|12092.6|12088.6|12103.6|12099.6|12103.6|12099.6|12091.1|12087.1|1195
1762176000000|2025-11-03 13:20:00|12106.7|12102.7|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|2573
1762176300000|2025-11-03 13:25:00|12097.3|12093.3|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|1455
1762176600000|2025-11-03 13:30:00|12103.6|12099.6|12103.6|12099.6|12109.8|12105.8|12100.4|12096.4|1340
1762176900000|2025-11-03 13:35:00|12100.4|12096.4|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|1107
1762177200000|2025-11-03 13:40:00|12097.3|12093.3|12106.7|12102.7|12109.8|12105.8|12094.2|12090.2|486
1762177500000|2025-11-03 13:45:00|12109.8|12105.8|12100.4|12096.4|12109.8|12105.8|12100.4|12096.4|462
1762177800000|2025-11-03 13:50:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|491
1762178100000|2025-11-03 13:55:00|12094.2|12090.2|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|899
1762178400000|2025-11-03 14:00:00|12094.2|12090.2|12100.4|12096.4|12103.6|12099.6|12094.2|12090.2|1017
1762178700000|2025-11-03 14:05:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|629
1762179000000|2025-11-03 14:10:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|286
1762179300000|2025-11-03 14:15:00|12097.3|12093.3|12087.9|12083.9|12097.3|12093.3|12087.9|12083.9|479
1762179600000|2025-11-03 14:20:00|12091.1|12087.1|12094.2|12090.2|12097.3|12093.3|12084.8|12080.8|1013
1762179900000|2025-11-03 14:25:00|12097.3|12093.3|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|1016
1762180200000|2025-11-03 14:30:00|||||||||297
1762180500000|2025-11-03 14:35:00|12097.3|12093.3|12087.9|12083.9|12097.3|12093.3|12084.8|12080.8|726
1762180800000|2025-11-03 14:40:00|12091.1|12087.1|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|1456
1762181100000|2025-11-03 14:45:00|12098.9|12094.9|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|1311
1762181400000|2025-11-03 14:50:00|12098.9|12094.9|12106.7|12102.7|12106.7|12102.7|12097.3|12093.3|1478
1762181700000|2025-11-03 14:55:00|12103.6|12099.6|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|1202
1762182000000|2025-11-03 15:00:00|12120.8|12116.8|12109.8|12105.8|12120.8|12116.8|12106.7|12102.7|2803
1762182300000|2025-11-03 15:05:00|12112.9|12108.9|12106.7|12102.7|12119.2|12115.2|12100.4|12096.4|1991
1762182600000|2025-11-03 15:10:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12094.2|12090.2|1678
1762182900000|2025-11-03 15:15:00|12109.8|12105.8|12112.9|12108.9|12112.9|12108.9|12103.6|12099.6|719
1762183200000|2025-11-03 15:20:00|12116.1|12112.1|12100.4|12096.4|12119.2|12115.2|12100.4|12096.4|753
1762183500000|2025-11-03 15:25:00|12103.6|12099.6|12106.7|12102.7|12109.8|12105.8|12100.4|12096.4|1040
1762183800000|2025-11-03 15:30:00|12103.6|12099.6|12100.4|12096.4|12106.7|12102.7|12097.3|12093.3|908
1762184100000|2025-11-03 15:35:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12087.9|12083.9|1291
1762184400000|2025-11-03 15:40:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|773
1762184700000|2025-11-03 15:45:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12087.9|12083.9|825
1762185000000|2025-11-03 15:50:00|12087.9|12083.9|12097.3|12093.3|12097.3|12093.3|12084.8|12080.8|437
1762185300000|2025-11-03 15:55:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|917
1762185600000|2025-11-03 16:00:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12084.8|12080.8|2212
1762185900000|2025-11-03 16:05:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|1042
1762186200000|2025-11-03 16:10:00|12089.5|12085.5|12081.7|12077.7|12091.1|12087.1|12081.7|12077.7|480
1762186500000|2025-11-03 16:15:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12069.2|12065.2|1536
1762186800000|2025-11-03 16:20:00|12072.3|12068.3|12084.8|12080.8|12087.9|12083.9|12072.3|12068.3|2750
1762187100000|2025-11-03 16:25:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|804
1762187400000|2025-11-03 16:30:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|473
1762187700000|2025-11-03 16:35:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|1192
1762188000000|2025-11-03 16:40:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|966
1762188300000|2025-11-03 16:45:00|12086.4|12082.4|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|223
1762188600000|2025-11-03 16:50:00|||||||||58
1762188900000|2025-11-03 16:55:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|459
1762189200000|2025-11-03 17:00:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|1337
1762189500000|2025-11-03 17:05:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|348
1762189800000|2025-11-03 17:10:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|774
1762190100000|2025-11-03 17:15:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|320
1762190400000|2025-11-03 17:20:00|||||||||414
1762190700000|2025-11-03 17:25:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|1613
1762191000000|2025-11-03 17:30:00|12086.4|12082.4|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|953
1762191300000|2025-11-03 17:35:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|1303
1762191600000|2025-11-03 17:40:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|315
1762191900000|2025-11-03 17:45:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|515
1762192200000|2025-11-03 17:50:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|1302
1762192500000|2025-11-03 17:55:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|344
1762192800000|2025-11-03 18:00:00|12100.4|12096.4|12097.3|12093.3|12103.6|12099.6|12094.2|12090.2|580
1762193100000|2025-11-03 18:05:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|238
1762193400000|2025-11-03 18:10:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|632
1762193700000|2025-11-03 18:15:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|275
1762194000000|2025-11-03 18:20:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|248
1762194300000|2025-11-03 18:25:00|||||||||175
1762194600000|2025-11-03 18:30:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|567
1762194900000|2025-11-03 18:35:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|365
1762195200000|2025-11-03 18:40:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|220
1762195500000|2025-11-03 18:45:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|1187
1762195800000|2025-11-03 18:50:00|12091.1|12087.1|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|537
1762196100000|2025-11-03 18:55:00|||||||||102
1762196400000|2025-11-03 19:00:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|669
1762196700000|2025-11-03 19:05:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|637
1762197000000|2025-11-03 19:10:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|359
1762197300000|2025-11-03 19:15:00|12089.5|12085.5|12084.8|12080.8|12089.5|12085.5|12084.8|12080.8|405
1762197600000|2025-11-03 19:20:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|524
1762197900000|2025-11-03 19:25:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|295
1762198200000|2025-11-03 19:30:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|1047
1762198500000|2025-11-03 19:35:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|510
1762198800000|2025-11-03 19:40:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|180
1762199100000|2025-11-03 19:45:00|12094.2|12090.2|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|1166
1762199400000|2025-11-03 19:50:00|12097.3|12093.3|12103.6|12099.6|12103.6|12099.6|12097.3|12093.3|1183
1762199700000|2025-11-03 19:55:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|1785
1762200000000|2025-11-03 20:00:00|12100.4|12096.4|12097.3|12093.3|12103.6|12099.6|12097.3|12093.3|1075
1762200300000|2025-11-03 20:05:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|774
1762200600000|2025-11-03 20:10:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|316
1762200900000|2025-11-03 20:15:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|1017
1762201200000|2025-11-03 20:20:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|1142
1762201500000|2025-11-03 20:25:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|827
1762201800000|2025-11-03 20:30:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|730
1762202100000|2025-11-03 20:35:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|959
1762202400000|2025-11-03 20:40:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|347
1762202700000|2025-11-03 20:45:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|959
1762203000000|2025-11-03 20:50:00|12105.1|12101.1|12106.7|12102.7|12109.8|12105.8|12105.1|12101.1|864
1762203300000|2025-11-03 20:55:00|||||||||1776
1762203600000|2025-11-03 21:00:00|12103.6|12099.6|12109.8|12105.8|12125.4|12121.4|12094.2|12090.2|10589
1762203900000|2025-11-03 21:05:00|12112.9|12108.9|12109.8|12105.8|12116.1|12112.1|12103.6|12099.6|5495
1762204200000|2025-11-03 21:10:00|12112.9|12108.9|12106.7|12102.7|12112.9|12108.9|12106.7|12102.7|1231
1762204500000|2025-11-03 21:15:00|12103.6|12099.6|12119.2|12115.2|12119.2|12115.2|12103.6|12099.6|1042
1762204800000|2025-11-03 21:20:00|12116.1|12112.1|12111.4|12107.4|12119.2|12115.2|12109.8|12105.8|1092
1762205100000|2025-11-03 21:25:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|1575
1762205400000|2025-11-03 21:30:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|466
1762205700000|2025-11-03 21:35:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|314
1762206000000|2025-11-03 21:40:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|948
1762206300000|2025-11-03 21:45:00|12103.6|12099.6|12102|12098|12103.6|12099.6|12100.4|12096.4|1079
1762206600000|2025-11-03 21:50:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|292
1762206900000|2025-11-03 21:55:00|12094.2|12090.2|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|828
1762210800000|2025-11-03 23:00:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|58
1762211100000|2025-11-03 23:05:00|12095.8|12091.8|12095.8|12091.8|12095.8|12091.8|12094.2|12090.2|93
1762211400000|2025-11-03 23:10:00|12094.2|12090.2|12103.6|12099.6|12103.6|12099.6|12094.2|12090.2|107
1762211700000|2025-11-03 23:15:00|12106.7|12102.7|12105.1|12101.1|12106.7|12102.7|12103.6|12099.6|100
1762212000000|2025-11-03 23:20:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|17
1762212300000|2025-11-03 23:25:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|60
1762212600000|2025-11-03 23:30:00|12100.4|12096.4|12102|12098|12103.6|12099.6|12100.4|12096.4|43
1762212900000|2025-11-03 23:35:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|44
1762213500000|2025-11-03 23:45:00|||||||||19
1762214100000|2025-11-03 23:55:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|48
1762214400000|2025-11-04 00:00:00|12102|12098|12100.4|12096.4|12102|12098|12100.4|12096.4|86
1762214700000|2025-11-04 00:05:00|||||||||10
1762215000000|2025-11-04 00:10:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|30
1762215300000|2025-11-04 00:15:00|12095.8|12091.8|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|54
1762215600000|2025-11-04 00:20:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|82
1762215900000|2025-11-04 00:25:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|45
1762216200000|2025-11-04 00:30:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|43
1762216500000|2025-11-04 00:35:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|76
1762216800000|2025-11-04 00:40:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|164
1762217100000|2025-11-04 00:45:00|||||||||6
1762217400000|2025-11-04 00:50:00|||||||||116
1762217700000|2025-11-04 00:55:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|304
1762218000000|2025-11-04 01:00:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|152
1762218300000|2025-11-04 01:05:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|83
1762218600000|2025-11-04 01:10:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|30
1762218900000|2025-11-04 01:15:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|313
1762219200000|2025-11-04 01:20:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|163
1762219500000|2025-11-04 01:25:00|12094.2|12090.2|12087.9|12083.9|12094.2|12090.2|12086.4|12082.4|178
1762219800000|2025-11-04 01:30:00|||||||||30
1762220100000|2025-11-04 01:35:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|18
1762220400000|2025-11-04 01:40:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|117
1762220700000|2025-11-04 01:45:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|116
1762221000000|2025-11-04 01:50:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|18
1762221300000|2025-11-04 01:55:00|||||||||42
1762221600000|2025-11-04 02:00:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|118
1762221900000|2025-11-04 02:05:00|12095.8|12091.8|12095.8|12091.8|12097.3|12093.3|12094.2|12090.2|267
1762222200000|2025-11-04 02:10:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|61
1762222500000|2025-11-04 02:15:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|87
1762222800000|2025-11-04 02:20:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|66
1762223100000|2025-11-04 02:25:00|12098.9|12094.9|12098.9|12094.9|12100.4|12096.4|12097.3|12093.3|44
1762223400000|2025-11-04 02:30:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|137
1762223700000|2025-11-04 02:35:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|80
1762224000000|2025-11-04 02:40:00|||||||||2
1762224300000|2025-11-04 02:45:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|211
1762224600000|2025-11-04 02:50:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|49
1762224900000|2025-11-04 02:55:00|||||||||3
1762225200000|2025-11-04 03:00:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|88
1762225500000|2025-11-04 03:05:00|||||||||6
1762225800000|2025-11-04 03:10:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|35
1762226100000|2025-11-04 03:15:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|215
1762226700000|2025-11-04 03:25:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|151
1762227000000|2025-11-04 03:30:00|12100.4|12096.4|12106.7|12102.7|12111.4|12107.4|12100.4|12096.4|387
1762227300000|2025-11-04 03:35:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|146
1762227600000|2025-11-04 03:40:00|12105.1|12101.1|12106.7|12102.7|12106.7|12102.7|12105.1|12101.1|27
1762227900000|2025-11-04 03:45:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|74
1762228200000|2025-11-04 03:50:00|||||||||12
1762228500000|2025-11-04 03:55:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|40
1762228800000|2025-11-04 04:00:00|12102|12098|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|35
1762229100000|2025-11-04 04:05:00|12102|12098|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|60
1762229400000|2025-11-04 04:10:00|||||||||26
1762229700000|2025-11-04 04:15:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|266
1762230000000|2025-11-04 04:20:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|48
1762230300000|2025-11-04 04:25:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|109
1762230600000|2025-11-04 04:30:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|68
1762230900000|2025-11-04 04:35:00|12103.6|12099.6|12102|12098|12103.6|12099.6|12100.4|12096.4|145
1762231200000|2025-11-04 04:40:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|85
1762231500000|2025-11-04 04:45:00|||||||||7
1762231800000|2025-11-04 04:50:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|149
1762232100000|2025-11-04 04:55:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|198
1762232400000|2025-11-04 05:00:00|||||||||25
1762232700000|2025-11-04 05:05:00|||||||||2
1762233000000|2025-11-04 05:10:00|||||||||14
1762233300000|2025-11-04 05:15:00|||||||||11
1762233600000|2025-11-04 05:20:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|42
1762233900000|2025-11-04 05:25:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|249
1762234200000|2025-11-04 05:30:00|||||||||28
1762234500000|2025-11-04 05:35:00|12108.3|12104.3|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|230
1762234800000|2025-11-04 05:40:00|12111.4|12107.4|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|48
1762235100000|2025-11-04 05:45:00|12109.8|12105.8|12112.9|12108.9|12114.5|12110.5|12109.8|12105.8|110
1762235400000|2025-11-04 05:50:00|12114.5|12110.5|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|240
1762235700000|2025-11-04 05:55:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|448
1762236000000|2025-11-04 06:00:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|70
1762236300000|2025-11-04 06:05:00|12119.2|12115.2|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|101
1762236600000|2025-11-04 06:10:00|12128.6|12124.6|12134.8|12130.8|12134.8|12130.8|12128.6|12124.6|159
1762236900000|2025-11-04 06:15:00|12131.7|12127.7|12128.6|12124.6|12133.3|12129.3|12128.6|12124.6|354
1762237200000|2025-11-04 06:20:00|12130.1|12126.1|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|72
1762237500000|2025-11-04 06:25:00|12130.1|12126.1|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|6
1762237800000|2025-11-04 06:30:00|12133.3|12129.3|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|484
1762238100000|2025-11-04 06:35:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|119
1762238400000|2025-11-04 06:40:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|253
1762238700000|2025-11-04 06:45:00|||||||||143
1762239000000|2025-11-04 06:50:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|338
1762239300000|2025-11-04 06:55:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|170
1762239600000|2025-11-04 07:00:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|360
1762239900000|2025-11-04 07:05:00|12136.4|12132.4|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|239
1762240200000|2025-11-04 07:10:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|79
1762240500000|2025-11-04 07:15:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|465
1762240800000|2025-11-04 07:20:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|320
1762241100000|2025-11-04 07:25:00|12139.5|12135.5|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|368
1762241400000|2025-11-04 07:30:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|126
1762241700000|2025-11-04 07:35:00|12136.4|12132.4|12128.6|12124.6|12137.9|12133.9|12128.6|12124.6|127
1762242000000|2025-11-04 07:40:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|215
1762242300000|2025-11-04 07:45:00|12127|12123|12131.7|12127.7|12131.7|12127.7|12127|12123|172
1762242600000|2025-11-04 07:50:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|902
1762242900000|2025-11-04 07:55:00|12130.1|12126.1|12125.4|12121.4|12131.7|12127.7|12125.4|12121.4|139
1762243200000|2025-11-04 08:00:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|406
1762243500000|2025-11-04 08:05:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|553
1762243800000|2025-11-04 08:10:00|12125.4|12121.4|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|306
1762244100000|2025-11-04 08:15:00|12128.6|12124.6|12134.8|12130.8|12137.9|12133.9|12128.6|12124.6|711
1762244400000|2025-11-04 08:20:00|12136.4|12132.4|12131.7|12127.7|12141.1|12137.1|12131.7|12127.7|221
1762244700000|2025-11-04 08:25:00|12134.8|12130.8|12122.3|12118.3|12134.8|12130.8|12122.3|12118.3|1079
1762245000000|2025-11-04 08:30:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|212
1762245300000|2025-11-04 08:35:00|12123.9|12119.9|12122.3|12118.3|12123.9|12119.9|12122.3|12118.3|162
1762245600000|2025-11-04 08:40:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|195
1762245900000|2025-11-04 08:45:00|12127|12123|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|460
1762246200000|2025-11-04 08:50:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|146
1762246500000|2025-11-04 08:55:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|36
1762246800000|2025-11-04 09:00:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|446
1762247100000|2025-11-04 09:05:00|12128.6|12124.6|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|190
1762247400000|2025-11-04 09:10:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|165
1762247700000|2025-11-04 09:15:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|105
1762248000000|2025-11-04 09:20:00|12128.6|12124.6|12134.8|12130.8|12134.8|12130.8|12125.4|12121.4|311
1762248300000|2025-11-04 09:25:00|12136.4|12132.4|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|276
1762248600000|2025-11-04 09:30:00|12134.8|12130.8|12137.9|12133.9|12139.5|12135.5|12134.8|12130.8|205
1762248900000|2025-11-04 09:35:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|361
1762249200000|2025-11-04 09:40:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|84
1762249500000|2025-11-04 09:45:00|12141.1|12137.1|12131.7|12127.7|12141.1|12137.1|12131.7|12127.7|516
1762249800000|2025-11-04 09:50:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|193
1762250100000|2025-11-04 09:55:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|293
1762250400000|2025-11-04 10:00:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|403
1762250700000|2025-11-04 10:05:00|12141.1|12137.1|12137.9|12133.9|12144.2|12140.2|12134.8|12130.8|610
1762251000000|2025-11-04 10:10:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|525
1762251300000|2025-11-04 10:15:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|587
1762251600000|2025-11-04 10:20:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|576
1762251900000|2025-11-04 10:25:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|194
1762252200000|2025-11-04 10:30:00|12137.9|12133.9|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|323
1762252500000|2025-11-04 10:35:00|12128.6|12124.6|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|373
1762252800000|2025-11-04 10:40:00|12125.4|12121.4|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|508
1762253100000|2025-11-04 10:45:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|44
1762253400000|2025-11-04 10:50:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|121
1762253700000|2025-11-04 10:55:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|109
1762254000000|2025-11-04 11:00:00|12123.9|12119.9|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|119
1762254300000|2025-11-04 11:05:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|227
1762254600000|2025-11-04 11:10:00|||||||||147
1762254900000|2025-11-04 11:15:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|80
1762255200000|2025-11-04 11:20:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|414
1762255500000|2025-11-04 11:25:00|12123.9|12119.9|12122.3|12118.3|12125.4|12121.4|12119.2|12115.2|81
1762255800000|2025-11-04 11:30:00|12120.8|12116.8|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|208
1762256100000|2025-11-04 11:35:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|192
1762256400000|2025-11-04 11:40:00|||||||||5
1762256700000|2025-11-04 11:45:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|331
1762257000000|2025-11-04 11:50:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|124
1762257300000|2025-11-04 11:55:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|111
1762257600000|2025-11-04 12:00:00|12117.6|12113.6|12125.4|12121.4|12125.4|12121.4|12117.6|12113.6|310
1762257900000|2025-11-04 12:05:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|389
1762258200000|2025-11-04 12:10:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|183
1762258500000|2025-11-04 12:15:00|12125.4|12121.4|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|326
1762258800000|2025-11-04 12:20:00|12123.9|12119.9|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|77
1762259100000|2025-11-04 12:25:00|12128.6|12124.6|12125.4|12121.4|12131.7|12127.7|12125.4|12121.4|590
1762259400000|2025-11-04 12:30:00|12122.3|12118.3|12120.8|12116.8|12125.4|12121.4|12119.2|12115.2|599
1762259700000|2025-11-04 12:35:00|12119.2|12115.2|12112.9|12108.9|12122.3|12118.3|12109.8|12105.8|448
1762260000000|2025-11-04 12:40:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|393
1762260300000|2025-11-04 12:45:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|150
1762260600000|2025-11-04 12:50:00|12116.1|12112.1|12112.9|12108.9|12119.2|12115.2|12112.9|12108.9|400
1762260900000|2025-11-04 12:55:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|395
1762261200000|2025-11-04 13:00:00|12111.4|12107.4|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|819
1762261500000|2025-11-04 13:05:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|362
1762261800000|2025-11-04 13:10:00|12108.3|12104.3|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|303
1762262100000|2025-11-04 13:15:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|467
1762262400000|2025-11-04 13:20:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|1728
1762262700000|2025-11-04 13:25:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|900
1762263000000|2025-11-04 13:30:00|12100.4|12096.4|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|897
1762263300000|2025-11-04 13:35:00|12108.3|12104.3|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|733
1762263600000|2025-11-04 13:40:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|393
1762263900000|2025-11-04 13:45:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12106.7|12102.7|1509
1762264200000|2025-11-04 13:50:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|449
1762264500000|2025-11-04 13:55:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|362
1762264800000|2025-11-04 14:00:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|553
1762265100000|2025-11-04 14:05:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|433
1762265400000|2025-11-04 14:10:00|12112.9|12108.9|12109.8|12105.8|12116.1|12112.1|12106.7|12102.7|598
1762265700000|2025-11-04 14:15:00|12112.9|12108.9|12106.7|12102.7|12112.9|12108.9|12103.6|12099.6|1121
1762266000000|2025-11-04 14:20:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|436
1762266300000|2025-11-04 14:25:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|899
1762266600000|2025-11-04 14:30:00|12109.8|12105.8|12119.2|12115.2|12119.2|12115.2|12106.7|12102.7|1379
1762266900000|2025-11-04 14:35:00|12120.8|12116.8|12116.1|12112.1|12125.4|12121.4|12112.9|12108.9|1129
1762267200000|2025-11-04 14:40:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12109.8|12105.8|1031
1762267500000|2025-11-04 14:45:00|12119.2|12115.2|12128.6|12124.6|12131.7|12127.7|12116.1|12112.1|1299
1762267800000|2025-11-04 14:50:00|12131.7|12127.7|12122.3|12118.3|12131.7|12127.7|12122.3|12118.3|364
1762268100000|2025-11-04 14:55:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|680
1762268400000|2025-11-04 15:00:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|1444
1762268700000|2025-11-04 15:05:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|1152
1762269000000|2025-11-04 15:10:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|1197
1762269300000|2025-11-04 15:15:00|12125.4|12121.4|12137.9|12133.9|12137.9|12133.9|12125.4|12121.4|1794
1762269600000|2025-11-04 15:20:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|1387
1762269900000|2025-11-04 15:25:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12137.9|12133.9|356
1762270200000|2025-11-04 15:30:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|489
1762270500000|2025-11-04 15:35:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|1385
1762270800000|2025-11-04 15:40:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12144.2|12140.2|1232
1762271100000|2025-11-04 15:45:00|12144.2|12140.2|12150.4|12146.4|12150.4|12146.4|12141.1|12137.1|1244
1762271400000|2025-11-04 15:50:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|870
1762271700000|2025-11-04 15:55:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12137.9|12133.9|1747
1762272000000|2025-11-04 16:00:00|12142.6|12138.6|12137.9|12133.9|12144.2|12140.2|12134.8|12130.8|2407
1762272300000|2025-11-04 16:05:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|1690
1762272600000|2025-11-04 16:10:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|780
1762272900000|2025-11-04 16:15:00|12145.8|12141.8|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|359
1762273200000|2025-11-04 16:20:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|862
1762273500000|2025-11-04 16:25:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|1567
1762273800000|2025-11-04 16:30:00|12144.2|12140.2|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|368
1762274100000|2025-11-04 16:35:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|939
1762274400000|2025-11-04 16:40:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12131.7|12127.7|474
1762274700000|2025-11-04 16:45:00|12134.8|12130.8|12141.1|12137.1|12141.1|12137.1|12134.8|12130.8|326
1762275000000|2025-11-04 16:50:00|12139.5|12135.5|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|249
1762275300000|2025-11-04 16:55:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|528
1762275600000|2025-11-04 17:00:00|12137.9|12133.9|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|830
1762275900000|2025-11-04 17:05:00|||||||||152
1762276200000|2025-11-04 17:10:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|911
1762276500000|2025-11-04 17:15:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|721
1762276800000|2025-11-04 17:20:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|609
1762277100000|2025-11-04 17:25:00|||||||||215
1762277400000|2025-11-04 17:30:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|659
1762277700000|2025-11-04 17:35:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|901
1762278000000|2025-11-04 17:40:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|377
1762278300000|2025-11-04 17:45:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|404
1762278600000|2025-11-04 17:50:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|668
1762278900000|2025-11-04 17:55:00|||||||||70
1762279200000|2025-11-04 18:00:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|859
1762279500000|2025-11-04 18:05:00|12131.7|12127.7|12137.9|12133.9|12137.9|12133.9|12131.7|12127.7|194
1762279800000|2025-11-04 18:10:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|187
1762280100000|2025-11-04 18:15:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|262
1762280400000|2025-11-04 18:20:00|||||||||397
1762280700000|2025-11-04 18:25:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|1094
1762281000000|2025-11-04 18:30:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|93
1762281300000|2025-11-04 18:35:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12131.7|12127.7|691
1762281600000|2025-11-04 18:40:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|866
1762281900000|2025-11-04 18:45:00|||||||||50
1762282200000|2025-11-04 18:50:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|166
1762282500000|2025-11-04 18:55:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|581
1762282800000|2025-11-04 19:00:00|||||||||31
1762283100000|2025-11-04 19:05:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|186
1762283400000|2025-11-04 19:10:00|||||||||144
1762283700000|2025-11-04 19:15:00|12131.7|12127.7|12128.6|12124.6|12134.8|12130.8|12125.4|12121.4|1209
1762284000000|2025-11-04 19:20:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|458
1762284300000|2025-11-04 19:25:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|843
1762284600000|2025-11-04 19:30:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|816
1762284900000|2025-11-04 19:35:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|516
1762285200000|2025-11-04 19:40:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|594
1762285500000|2025-11-04 19:45:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|103
1762285800000|2025-11-04 19:50:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|102
1762286100000|2025-11-04 19:55:00|12134.8|12130.8|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|1596
1762286400000|2025-11-04 20:00:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|2445
1762286700000|2025-11-04 20:05:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|973
1762287000000|2025-11-04 20:10:00|||||||||114
1762287300000|2025-11-04 20:15:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|519
1762287600000|2025-11-04 20:20:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|410
1762287900000|2025-11-04 20:25:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|358
1762288200000|2025-11-04 20:30:00|||||||||69
1762288500000|2025-11-04 20:35:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|432
1762288800000|2025-11-04 20:40:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|754
1762289100000|2025-11-04 20:45:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|572
1762289400000|2025-11-04 20:50:00|||||||||284
1762289700000|2025-11-04 20:55:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|1568
1762290000000|2025-11-04 21:00:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|1131
1762290300000|2025-11-04 21:05:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|1318
1762290600000|2025-11-04 21:10:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|393
1762290900000|2025-11-04 21:15:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|457
1762291200000|2025-11-04 21:20:00|||||||||490
1762291500000|2025-11-04 21:25:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|334
1762291800000|2025-11-04 21:30:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|1126
1762292100000|2025-11-04 21:35:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|762
1762292400000|2025-11-04 21:40:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|153
1762292700000|2025-11-04 21:45:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|538
1762293000000|2025-11-04 21:50:00|||||||||389
1762293300000|2025-11-04 21:55:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|1175
1762297200000|2025-11-04 23:00:00|||||||||1
1762297500000|2025-11-04 23:05:00|12139.5|12135.5|12141.1|12137.1|12141.1|12137.1|12139.5|12135.5|39
1762297800000|2025-11-04 23:10:00|||||||||1
1762298100000|2025-11-04 23:15:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|25
1762298400000|2025-11-04 23:20:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|93
1762298700000|2025-11-04 23:25:00|12142.6|12138.6|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|58
1762299000000|2025-11-04 23:30:00|12142.6|12138.6|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|37
1762299300000|2025-11-04 23:35:00|||||||||4
1762299600000|2025-11-04 23:40:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|44
1762300200000|2025-11-04 23:50:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|20
1762300500000|2025-11-04 23:55:00|12141.1|12137.1|12142.6|12138.6|12144.2|12140.2|12141.1|12137.1|46
1762300800000|2025-11-05 00:00:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|57
1762301100000|2025-11-05 00:05:00|||||||||13
1762301400000|2025-11-05 00:10:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|92
1762301700000|2025-11-05 00:15:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|115
1762302000000|2025-11-05 00:20:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|176
1762302300000|2025-11-05 00:25:00|12156.7|12152.7|12161.4|12157.4|12162.9|12158.9|12153.6|12149.6|270
1762302600000|2025-11-05 00:30:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|144
1762302900000|2025-11-05 00:35:00|12156.7|12152.7|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|238
1762303200000|2025-11-05 00:40:00|12161.4|12157.4|12166.1|12162.1|12167.6|12163.6|12159.8|12155.8|154
1762303500000|2025-11-05 00:45:00|12167.6|12163.6|12166.1|12162.1|12167.6|12163.6|12166.1|12162.1|42
1762303800000|2025-11-05 00:50:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|196
1762304100000|2025-11-05 00:55:00|12164.5|12160.5|12166.1|12162.1|12169.2|12165.2|12164.5|12160.5|85
1762304400000|2025-11-05 01:00:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|216
1762304700000|2025-11-05 01:05:00|12170.8|12166.8|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|498
1762305000000|2025-11-05 01:10:00|12173.9|12169.9|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|259
1762305300000|2025-11-05 01:15:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|260
1762305600000|2025-11-05 01:20:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|412
1762305900000|2025-11-05 01:25:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|337
1762306200000|2025-11-05 01:30:00|12189.5|12185.5|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|322
1762306500000|2025-11-05 01:35:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|257
1762306800000|2025-11-05 01:40:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|257
1762307100000|2025-11-05 01:45:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|191
1762307400000|2025-11-05 01:50:00|||||||||38
1762307700000|2025-11-05 01:55:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|162
1762308000000|2025-11-05 02:00:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|234
1762308300000|2025-11-05 02:05:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|65
1762308600000|2025-11-05 02:10:00|||||||||40
1762308900000|2025-11-05 02:15:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|299
1762309200000|2025-11-05 02:20:00|12183.3|12179.3|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|179
1762309500000|2025-11-05 02:25:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|79
1762309800000|2025-11-05 02:30:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|122
1762310100000|2025-11-05 02:35:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|223
1762310400000|2025-11-05 02:40:00|||||||||64
1762310700000|2025-11-05 02:45:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|193
1762311000000|2025-11-05 02:50:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|33
1762311300000|2025-11-05 02:55:00|||||||||20
1762311600000|2025-11-05 03:00:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|22
1762311900000|2025-11-05 03:05:00|||||||||6
1762312200000|2025-11-05 03:10:00|||||||||51
1762312500000|2025-11-05 03:15:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|139
1762312800000|2025-11-05 03:20:00|12177|12173|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|290
1762313100000|2025-11-05 03:25:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|321
1762313400000|2025-11-05 03:30:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|92
1762313700000|2025-11-05 03:35:00|||||||||44
1762314000000|2025-11-05 03:40:00|12172.3|12168.3|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|122
1762314300000|2025-11-05 03:45:00|12162.9|12158.9|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|227
1762314600000|2025-11-05 03:50:00|12161.4|12157.4|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|152
1762314900000|2025-11-05 03:55:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|82
1762315200000|2025-11-05 04:00:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|228
1762315500000|2025-11-05 04:05:00|||||||||54
1762315800000|2025-11-05 04:10:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|113
1762316100000|2025-11-05 04:15:00|12164.5|12160.5|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|74
1762316400000|2025-11-05 04:20:00|||||||||15
1762316700000|2025-11-05 04:25:00|12164.5|12160.5|12162.9|12158.9|12164.5|12160.5|12162.9|12158.9|49
1762317000000|2025-11-05 04:30:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|136
1762317300000|2025-11-05 04:35:00|12161.4|12157.4|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|50
1762317600000|2025-11-05 04:40:00|12156.7|12152.7|12155.1|12151.1|12156.7|12152.7|12153.6|12149.6|118
1762317900000|2025-11-05 04:45:00|12153.6|12149.6|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|112
1762318200000|2025-11-05 04:50:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|91
1762318500000|2025-11-05 04:55:00|||||||||3
1762318800000|2025-11-05 05:00:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|90
1762319100000|2025-11-05 05:05:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|50
1762319400000|2025-11-05 05:10:00|||||||||90
1762319700000|2025-11-05 05:15:00|||||||||2
1762320000000|2025-11-05 05:20:00|||||||||1
1762320300000|2025-11-05 05:25:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|84
1762320600000|2025-11-05 05:30:00|||||||||27
1762320900000|2025-11-05 05:35:00|||||||||75
1762321200000|2025-11-05 05:40:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|129
1762321500000|2025-11-05 05:45:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|68
1762321800000|2025-11-05 05:50:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|50
1762322100000|2025-11-05 05:55:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|140
1762322400000|2025-11-05 06:00:00|12161.4|12157.4|12162.9|12158.9|12162.9|12158.9|12161.4|12157.4|44
1762322700000|2025-11-05 06:05:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|169
1762323000000|2025-11-05 06:10:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|75
1762323300000|2025-11-05 06:15:00|12156.7|12152.7|12150.4|12146.4|12159.8|12155.8|12150.4|12146.4|160
1762323600000|2025-11-05 06:20:00|12152|12148|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|48
1762323900000|2025-11-05 06:25:00|12153.6|12149.6|12152|12148|12153.6|12149.6|12150.4|12146.4|242
1762324200000|2025-11-05 06:30:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|25
1762324500000|2025-11-05 06:35:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|86
1762324800000|2025-11-05 06:40:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|66
1762325100000|2025-11-05 06:45:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|33
1762325400000|2025-11-05 06:50:00|||||||||88
1762325700000|2025-11-05 06:55:00|12152|12148|12150.4|12146.4|12152|12148|12150.4|12146.4|94
1762326000000|2025-11-05 07:00:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|350
1762326300000|2025-11-05 07:05:00|12147.3|12143.3|12156.7|12152.7|12159.8|12155.8|12147.3|12143.3|381
1762326600000|2025-11-05 07:10:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|125
1762326900000|2025-11-05 07:15:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|61
1762327200000|2025-11-05 07:20:00|12156.7|12152.7|12159.8|12155.8|12166.1|12162.1|12156.7|12152.7|129
1762327500000|2025-11-05 07:25:00|||||||||39
1762327800000|2025-11-05 07:30:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|161
1762328100000|2025-11-05 07:35:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12159.8|12155.8|421
1762328400000|2025-11-05 07:40:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|362
1762328700000|2025-11-05 07:45:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|173
1762329000000|2025-11-05 07:50:00|||||||||2
1762329300000|2025-11-05 07:55:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|34
1762329600000|2025-11-05 08:00:00|12162.9|12158.9|12166.1|12162.1|12172.3|12168.3|12162.9|12158.9|348
1762329900000|2025-11-05 08:05:00|12164.5|12160.5|12156.7|12152.7|12166.1|12162.1|12156.7|12152.7|557
1762330200000|2025-11-05 08:10:00|12159.8|12155.8|12161.4|12157.4|12162.9|12158.9|12156.7|12152.7|257
1762330500000|2025-11-05 08:15:00|12159.8|12155.8|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|195
1762330800000|2025-11-05 08:20:00|12166.1|12162.1|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|239
1762331100000|2025-11-05 08:25:00|12161.4|12157.4|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|152
1762331400000|2025-11-05 08:30:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|81
1762331700000|2025-11-05 08:35:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|326
1762332000000|2025-11-05 08:40:00|12156.7|12152.7|12158.3|12154.3|12159.8|12155.8|12153.6|12149.6|150
1762332300000|2025-11-05 08:45:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|209
1762332600000|2025-11-05 08:50:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|48
1762332900000|2025-11-05 08:55:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|127
1762333200000|2025-11-05 09:00:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|300
1762333500000|2025-11-05 09:05:00|12152|12148|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|89
1762333800000|2025-11-05 09:10:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|130
1762334100000|2025-11-05 09:15:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|289
1762334400000|2025-11-05 09:20:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|296
1762334700000|2025-11-05 09:25:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|212
1762335000000|2025-11-05 09:30:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|159
1762335300000|2025-11-05 09:35:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|196
1762335600000|2025-11-05 09:40:00|12148.9|12144.9|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|86
1762335900000|2025-11-05 09:45:00|12144.2|12140.2|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|490
1762336200000|2025-11-05 09:50:00|12141.1|12137.1|12131.7|12127.7|12141.1|12137.1|12131.7|12127.7|295
1762336500000|2025-11-05 09:55:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|201
1762336800000|2025-11-05 10:00:00|12128.6|12124.6|12122.3|12118.3|12128.6|12124.6|12119.2|12115.2|516
1762337100000|2025-11-05 10:05:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|784
1762337400000|2025-11-05 10:10:00|12127|12123|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|150
1762337700000|2025-11-05 10:15:00|||||||||30
1762338000000|2025-11-05 10:20:00|||||||||6
1762338300000|2025-11-05 10:25:00|||||||||1
1762338600000|2025-11-05 10:30:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|416
1762338900000|2025-11-05 10:35:00|12127|12123|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|63
1762339200000|2025-11-05 10:40:00|||||||||2
1762339500000|2025-11-05 10:45:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|238
1762339800000|2025-11-05 10:50:00|12127|12123|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|517
1762340100000|2025-11-05 10:55:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|204
1762340400000|2025-11-05 11:00:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|369
1762340700000|2025-11-05 11:05:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|156
1762341000000|2025-11-05 11:10:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|308
1762341300000|2025-11-05 11:15:00|12130.1|12126.1|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|92
1762341600000|2025-11-05 11:20:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|124
1762341900000|2025-11-05 11:25:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|154
1762342200000|2025-11-05 11:30:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|547
1762342500000|2025-11-05 11:35:00|||||||||9
1762342800000|2025-11-05 11:40:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|254
1762343100000|2025-11-05 11:45:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12130.1|12126.1|50
1762343400000|2025-11-05 11:50:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|39
1762343700000|2025-11-05 11:55:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|105
1762344000000|2025-11-05 12:00:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|78
1762344300000|2025-11-05 12:05:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|355
1762344600000|2025-11-05 12:10:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|333
1762344900000|2025-11-05 12:15:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|186
1762345200000|2025-11-05 12:20:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|316
1762345500000|2025-11-05 12:25:00|12142.6|12138.6|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|178
1762345800000|2025-11-05 12:30:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|152
1762346100000|2025-11-05 12:35:00|12139.5|12135.5|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|192
1762346400000|2025-11-05 12:40:00|12139.5|12135.5|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|320
1762346700000|2025-11-05 12:45:00|12136.4|12132.4|12137.9|12133.9|12137.9|12133.9|12136.4|12132.4|345
1762347000000|2025-11-05 12:50:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|222
1762347300000|2025-11-05 12:55:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|751
1762347600000|2025-11-05 13:00:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|742
1762347900000|2025-11-05 13:05:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|1173
1762348200000|2025-11-05 13:10:00|12137.9|12133.9|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|897
1762348500000|2025-11-05 13:15:00|12137.9|12133.9|12116.1|12112.1|12137.9|12133.9|12109.8|12105.8|2429
1762348800000|2025-11-05 13:20:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12109.8|12105.8|771
1762349100000|2025-11-05 13:25:00|12119.2|12115.2|12125.4|12121.4|12128.6|12124.6|12119.2|12115.2|689
1762349400000|2025-11-05 13:30:00|12122.3|12118.3|12084.8|12080.8|12122.3|12118.3|12081.7|12077.7|3847
1762349700000|2025-11-05 13:35:00|12081.7|12077.7|12078.6|12074.6|12087.9|12083.9|12075.4|12071.4|2751
1762350000000|2025-11-05 13:40:00|12075.4|12071.4|12066.1|12062.1|12078.6|12074.6|12066.1|12062.1|2081
1762350300000|2025-11-05 13:45:00|12069.2|12065.2|12078.6|12074.6|12081.7|12077.7|12069.2|12065.2|1530
1762350600000|2025-11-05 13:50:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|569
1762350900000|2025-11-05 13:55:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|554
1762351200000|2025-11-05 14:00:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|818
1762351500000|2025-11-05 14:05:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|1142
1762351800000|2025-11-05 14:10:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|887
1762352100000|2025-11-05 14:15:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12069.2|12065.2|604
1762352400000|2025-11-05 14:20:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12069.2|12065.2|1320
1762352700000|2025-11-05 14:25:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|944
1762353000000|2025-11-05 14:30:00|12075.4|12071.4|12078.6|12074.6|12084.8|12080.8|12072.3|12068.3|1296
1762353300000|2025-11-05 14:35:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12072.3|12068.3|1104
1762353600000|2025-11-05 14:40:00|12073.9|12069.9|12066.1|12062.1|12073.9|12069.9|12066.1|12062.1|1532
1762353900000|2025-11-05 14:45:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12059.8|12055.8|799
1762354200000|2025-11-05 14:50:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|2732
1762354500000|2025-11-05 14:55:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12056.7|12052.7|1574
1762354800000|2025-11-05 15:00:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12022.3|12018.3|4632
1762355100000|2025-11-05 15:05:00|12037.9|12033.9|12034.8|12030.8|12047.3|12043.3|12034.8|12030.8|3117
1762355400000|2025-11-05 15:10:00|12037.9|12033.9|12041.1|12037.1|12044.2|12040.2|12034.8|12030.8|1978
1762355700000|2025-11-05 15:15:00|12042.6|12038.6|12041.1|12037.1|12047.3|12043.3|12034.8|12030.8|1871
1762356000000|2025-11-05 15:20:00|12044.2|12040.2|12044.2|12040.2|12050.4|12046.4|12041.1|12037.1|673
1762356300000|2025-11-05 15:25:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|1431
1762356600000|2025-11-05 15:30:00|12050.4|12046.4|12037.9|12033.9|12050.4|12046.4|12034.8|12030.8|1099
1762356900000|2025-11-05 15:35:00|12041.1|12037.1|12031.7|12027.7|12041.1|12037.1|12031.7|12027.7|1425
1762357200000|2025-11-05 15:40:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12028.6|12024.6|984
1762357500000|2025-11-05 15:45:00|12033.3|12029.3|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|1340
1762357800000|2025-11-05 15:50:00|12034.8|12030.8|12037.9|12033.9|12041.1|12037.1|12031.7|12027.7|869
1762358100000|2025-11-05 15:55:00|12034.8|12030.8|12028.6|12024.6|12037.9|12033.9|12028.6|12024.6|1185
1762358400000|2025-11-05 16:00:00|12031.7|12027.7|12019.2|12015.2|12034.8|12030.8|12016.1|12012.1|1872
1762358700000|2025-11-05 16:05:00|12016.1|12012.1|12009.8|12005.8|12022.3|12018.3|12009.8|12005.8|1832
1762359000000|2025-11-05 16:10:00|12006.7|12002.7|12016.1|12012.1|12016.1|12012.1|12006.7|12002.7|2087
1762359300000|2025-11-05 16:15:00|12012.9|12008.9|12025.4|12021.4|12028.6|12024.6|12012.9|12008.9|1911
1762359600000|2025-11-05 16:20:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|793
1762359900000|2025-11-05 16:25:00|12025.4|12021.4|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|1100
1762360200000|2025-11-05 16:30:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|1047
1762360500000|2025-11-05 16:35:00|12019.2|12015.2|12006.7|12002.7|12019.2|12015.2|12006.7|12002.7|824
1762360800000|2025-11-05 16:40:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|1658
1762361100000|2025-11-05 16:45:00|12000.4|11996.4|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|1437
1762361400000|2025-11-05 16:50:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|977
1762361700000|2025-11-05 16:55:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|1040
1762362000000|2025-11-05 17:00:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|803
1762362300000|2025-11-05 17:05:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|1111
1762362600000|2025-11-05 17:10:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|439
1762362900000|2025-11-05 17:15:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|1095
1762363200000|2025-11-05 17:20:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|2025
1762363500000|2025-11-05 17:25:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|877
1762363800000|2025-11-05 17:30:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|703
1762364100000|2025-11-05 17:35:00|12003.6|11999.6|12003.6|11999.6|12005.1|12001.1|12000.4|11996.4|482
1762364400000|2025-11-05 17:40:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|291
1762364700000|2025-11-05 17:45:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|904
1762365000000|2025-11-05 17:50:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|815
1762365300000|2025-11-05 17:55:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|103
1762365600000|2025-11-05 18:00:00|12009.8|12005.8|12016.1|12012.1|12019.2|12015.2|12006.7|12002.7|1499
1762365900000|2025-11-05 18:05:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|453
1762366200000|2025-11-05 18:10:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|763
1762366500000|2025-11-05 18:15:00|12017.6|12013.6|12019.2|12015.2|12019.2|12015.2|12017.6|12013.6|113
1762366800000|2025-11-05 18:20:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|565
1762367100000|2025-11-05 18:25:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|908
1762367400000|2025-11-05 18:30:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|79
1762367700000|2025-11-05 18:35:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|961
1762368000000|2025-11-05 18:40:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|522
1762368300000|2025-11-05 18:45:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|498
1762368600000|2025-11-05 18:50:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|882
1762368900000|2025-11-05 18:55:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|662
1762369200000|2025-11-05 19:00:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|1456
1762369500000|2025-11-05 19:05:00|12009.8|12005.8|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|1453
1762369800000|2025-11-05 19:10:00|12005.1|12001.1|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|613
1762370100000|2025-11-05 19:15:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|595
1762370400000|2025-11-05 19:20:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|633
1762370700000|2025-11-05 19:25:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|228
1762371000000|2025-11-05 19:30:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|624
1762371300000|2025-11-05 19:35:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|230
1762371600000|2025-11-05 19:40:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|604
1762371900000|2025-11-05 19:45:00|||||||||101
1762372200000|2025-11-05 19:50:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|400
1762372500000|2025-11-05 19:55:00|12003.6|11999.6|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|1396
1762372800000|2025-11-05 20:00:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|238
1762373100000|2025-11-05 20:05:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|182
1762373400000|2025-11-05 20:10:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|653
1762373700000|2025-11-05 20:15:00|||||||||199
1762374000000|2025-11-05 20:20:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|197
1762374300000|2025-11-05 20:25:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|686
1762374600000|2025-11-05 20:30:00|||||||||112
1762374900000|2025-11-05 20:35:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|146
1762375200000|2025-11-05 20:40:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|526
1762375500000|2025-11-05 20:45:00|||||||||571
1762375800000|2025-11-05 20:50:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|336
1762376100000|2025-11-05 20:55:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|1236
1762376400000|2025-11-05 21:00:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|1548
1762376700000|2025-11-05 21:05:00|||||||||130
1762377000000|2025-11-05 21:10:00|||||||||139
1762377300000|2025-11-05 21:15:00|||||||||223
1762377600000|2025-11-05 21:20:00|||||||||893
1762377900000|2025-11-05 21:25:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|369
1762378200000|2025-11-05 21:30:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|298
1762378500000|2025-11-05 21:35:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|521
1762378800000|2025-11-05 21:40:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|1096
1762379100000|2025-11-05 21:45:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|590
1762379400000|2025-11-05 21:50:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|1002
1762379700000|2025-11-05 21:55:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|475
1762383600000|2025-11-05 23:00:00|12006.7|12002.7|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|61
1762383900000|2025-11-05 23:05:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|57
1762384200000|2025-11-05 23:10:00|||||||||1
1762384500000|2025-11-05 23:15:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|319
1762384800000|2025-11-05 23:20:00|||||||||10
1762385100000|2025-11-05 23:25:00|||||||||13
1762385400000|2025-11-05 23:30:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|12
1762385700000|2025-11-05 23:35:00|||||||||41
1762386000000|2025-11-05 23:40:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|29
1762386300000|2025-11-05 23:45:00|12002|11998|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|141
1762386600000|2025-11-05 23:50:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|150
1762386900000|2025-11-05 23:55:00|12005.1|12001.1|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|390
1762387200000|2025-11-06 00:00:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|327
1762387500000|2025-11-06 00:05:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|111
1762387800000|2025-11-06 00:10:00|12005.1|12001.1|12006.7|12002.7|12006.7|12002.7|12005.1|12001.1|111
1762388100000|2025-11-06 00:15:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|13
1762388400000|2025-11-06 00:20:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|109
1762388700000|2025-11-06 00:25:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|264
1762389000000|2025-11-06 00:30:00|||||||||30
1762389300000|2025-11-06 00:35:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|108
1762389600000|2025-11-06 00:40:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|185
1762389900000|2025-11-06 00:45:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|85
1762390200000|2025-11-06 00:50:00|||||||||42
1762390500000|2025-11-06 00:55:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|237
1762390800000|2025-11-06 01:00:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|210
1762391100000|2025-11-06 01:05:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|29
1762391400000|2025-11-06 01:10:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|199
1762391700000|2025-11-06 01:15:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|292
1762392000000|2025-11-06 01:20:00|12019.2|12015.2|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|81
1762392300000|2025-11-06 01:25:00|||||||||262
1762392600000|2025-11-06 01:30:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|119
1762392900000|2025-11-06 01:35:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|217
1762393200000|2025-11-06 01:40:00|12011.4|12007.4|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|116
1762393500000|2025-11-06 01:45:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|108
1762393800000|2025-11-06 01:50:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|353
1762394100000|2025-11-06 01:55:00|||||||||24
1762394400000|2025-11-06 02:00:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|48
1762394700000|2025-11-06 02:05:00|12009.8|12005.8|12009.8|12005.8|12011.4|12007.4|12009.8|12005.8|70
1762395000000|2025-11-06 02:10:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|261
1762395300000|2025-11-06 02:15:00|12011.4|12007.4|12009.8|12005.8|12011.4|12007.4|12009.8|12005.8|106
1762395600000|2025-11-06 02:20:00|||||||||106
1762395900000|2025-11-06 02:25:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|237
1762396200000|2025-11-06 02:30:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|81
1762396500000|2025-11-06 02:35:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|157
1762396800000|2025-11-06 02:40:00|||||||||18
1762397100000|2025-11-06 02:45:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|111
1762397400000|2025-11-06 02:50:00|||||||||148
1762397700000|2025-11-06 02:55:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|107
1762398000000|2025-11-06 03:00:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|174
1762398300000|2025-11-06 03:05:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|108
1762398600000|2025-11-06 03:10:00|||||||||9
1762398900000|2025-11-06 03:15:00|||||||||3
1762399200000|2025-11-06 03:20:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|261
1762399500000|2025-11-06 03:25:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|114
1762399800000|2025-11-06 03:30:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|311
1762400100000|2025-11-06 03:35:00|12014.5|12010.5|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|103
1762400400000|2025-11-06 03:40:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|365
1762400700000|2025-11-06 03:45:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|339
1762401000000|2025-11-06 03:50:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|44
1762401300000|2025-11-06 03:55:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|101
1762401600000|2025-11-06 04:00:00|||||||||300
1762401900000|2025-11-06 04:05:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|73
1762402200000|2025-11-06 04:10:00|||||||||17
1762402500000|2025-11-06 04:15:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|44
1762402800000|2025-11-06 04:20:00|||||||||11
1762403100000|2025-11-06 04:25:00|||||||||157
1762403400000|2025-11-06 04:30:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|294
1762403700000|2025-11-06 04:35:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|83
1762404000000|2025-11-06 04:40:00|||||||||20
1762404300000|2025-11-06 04:45:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|105
1762404600000|2025-11-06 04:50:00|||||||||9
1762404900000|2025-11-06 04:55:00|||||||||47
1762405200000|2025-11-06 05:00:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|125
1762405500000|2025-11-06 05:05:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|114
1762405800000|2025-11-06 05:10:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|74
1762406100000|2025-11-06 05:15:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|55
1762406400000|2025-11-06 05:20:00|||||||||4
1762406700000|2025-11-06 05:25:00|||||||||424
1762407000000|2025-11-06 05:30:00|||||||||9
1762407300000|2025-11-06 05:35:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|102
1762407600000|2025-11-06 05:40:00|||||||||17
1762407900000|2025-11-06 05:45:00|||||||||44
1762408200000|2025-11-06 05:50:00|12020.8|12016.8|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|133
1762408500000|2025-11-06 05:55:00|12020.8|12016.8|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|93
1762408800000|2025-11-06 06:00:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|195
1762409100000|2025-11-06 06:05:00|||||||||148
1762409400000|2025-11-06 06:10:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|268
1762409700000|2025-11-06 06:15:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|110
1762410000000|2025-11-06 06:20:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|70
1762410300000|2025-11-06 06:25:00|||||||||172
1762410600000|2025-11-06 06:30:00|||||||||71
1762410900000|2025-11-06 06:35:00|||||||||17
1762411200000|2025-11-06 06:40:00|||||||||34
1762411500000|2025-11-06 06:45:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|177
1762412100000|2025-11-06 06:55:00|||||||||34
1762412400000|2025-11-06 07:00:00|12020.8|12016.8|12022.3|12018.3|12022.3|12018.3|12020.8|12016.8|95
1762412700000|2025-11-06 07:05:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|184
1762413000000|2025-11-06 07:10:00|||||||||6
1762413300000|2025-11-06 07:15:00|||||||||13
1762413600000|2025-11-06 07:20:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|73
1762413900000|2025-11-06 07:25:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|137
1762414200000|2025-11-06 07:30:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|166
1762414500000|2025-11-06 07:35:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|427
1762414800000|2025-11-06 07:40:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|572
1762415100000|2025-11-06 07:45:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|330
1762415400000|2025-11-06 07:50:00|12012.9|12008.9|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|125
1762415700000|2025-11-06 07:55:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|231
1762416000000|2025-11-06 08:00:00|12025.4|12021.4|12037.9|12033.9|12037.9|12033.9|12025.4|12021.4|404
1762416300000|2025-11-06 08:05:00|12034.8|12030.8|12041.1|12037.1|12047.3|12043.3|12034.8|12030.8|647
1762416600000|2025-11-06 08:10:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|260
1762416900000|2025-11-06 08:15:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|68
1762417200000|2025-11-06 08:20:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|391
1762417500000|2025-11-06 08:25:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|418
1762417800000|2025-11-06 08:30:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|199
1762418100000|2025-11-06 08:35:00|12028.6|12024.6|12025.4|12021.4|12031.7|12027.7|12022.3|12018.3|385
1762418400000|2025-11-06 08:40:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|368
1762418700000|2025-11-06 08:45:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|77
1762419000000|2025-11-06 08:50:00|12028.6|12024.6|12031.7|12027.7|12034.8|12030.8|12025.4|12021.4|738
1762419300000|2025-11-06 08:55:00|12034.8|12030.8|12041.1|12037.1|12050.4|12046.4|12031.7|12027.7|1359
1762419600000|2025-11-06 09:00:00|12037.9|12033.9|12036.4|12032.4|12037.9|12033.9|12031.7|12027.7|885
1762419900000|2025-11-06 09:05:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|129
1762420200000|2025-11-06 09:10:00|12030.1|12026.1|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|60
1762420500000|2025-11-06 09:15:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|390
1762420800000|2025-11-06 09:20:00|12022.3|12018.3|12020.8|12016.8|12025.4|12021.4|12019.2|12015.2|291
1762421100000|2025-11-06 09:25:00|12019.2|12015.2|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|342
1762421400000|2025-11-06 09:30:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|277
1762421700000|2025-11-06 09:35:00|12023.9|12019.9|12019.2|12015.2|12025.4|12021.4|12017.6|12013.6|307
1762422000000|2025-11-06 09:40:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|407
1762422300000|2025-11-06 09:45:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|229
1762422600000|2025-11-06 09:50:00|12019.2|12015.2|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|204
1762422900000|2025-11-06 09:55:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|264
1762423200000|2025-11-06 10:00:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|139
1762423500000|2025-11-06 10:05:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|177
1762423800000|2025-11-06 10:10:00|12020.8|12016.8|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|280
1762424100000|2025-11-06 10:15:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|183
1762424400000|2025-11-06 10:20:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|257
1762424700000|2025-11-06 10:25:00|12023.9|12019.9|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|150
1762425000000|2025-11-06 10:30:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|441
1762425300000|2025-11-06 10:35:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|500
1762425600000|2025-11-06 10:40:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|50
1762425900000|2025-11-06 10:45:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|73
1762426200000|2025-11-06 10:50:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|288
1762426500000|2025-11-06 10:55:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|73
1762426800000|2025-11-06 11:00:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|202
1762427100000|2025-11-06 11:05:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|145
1762427400000|2025-11-06 11:10:00|12033.3|12029.3|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|274
1762427700000|2025-11-06 11:15:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|306
1762428000000|2025-11-06 11:20:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|84
1762428300000|2025-11-06 11:25:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|43
1762428600000|2025-11-06 11:30:00|12030.1|12026.1|12028.6|12024.6|12030.1|12026.1|12028.6|12024.6|56
1762428900000|2025-11-06 11:35:00|||||||||81
1762429200000|2025-11-06 11:40:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|324
1762429500000|2025-11-06 11:45:00|||||||||212
1762429800000|2025-11-06 11:50:00|12034.8|12030.8|12034.8|12030.8|12041.1|12037.1|12031.7|12027.7|326
1762430100000|2025-11-06 11:55:00|12033.3|12029.3|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|204
1762430400000|2025-11-06 12:00:00|12033.3|12029.3|12037.9|12033.9|12041.1|12037.1|12031.7|12027.7|707
1762430700000|2025-11-06 12:05:00|12036.4|12032.4|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|246
1762431000000|2025-11-06 12:10:00|12039.5|12035.5|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|477
1762431300000|2025-11-06 12:15:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|364
1762431600000|2025-11-06 12:20:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|72
1762431900000|2025-11-06 12:25:00|12031.7|12027.7|12025.4|12021.4|12031.7|12027.7|12019.2|12015.2|634
1762432200000|2025-11-06 12:30:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12025.4|12021.4|396
1762432500000|2025-11-06 12:35:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|173
1762432800000|2025-11-06 12:40:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|223
1762433100000|2025-11-06 12:45:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|574
1762433400000|2025-11-06 12:50:00|12031.7|12027.7|12025.4|12021.4|12031.7|12027.7|12019.2|12015.2|789
1762433700000|2025-11-06 12:55:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|453
1762434000000|2025-11-06 13:00:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|1303
1762434300000|2025-11-06 13:05:00|12034.8|12030.8|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|549
1762434600000|2025-11-06 13:10:00|12028.6|12024.6|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|237
1762434900000|2025-11-06 13:15:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|408
1762435200000|2025-11-06 13:20:00|12034.8|12030.8|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|470
1762435500000|2025-11-06 13:25:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|535
1762435800000|2025-11-06 13:30:00|12047.3|12043.3|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|1446
1762436100000|2025-11-06 13:35:00|12053.6|12049.6|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|1244
1762436400000|2025-11-06 13:40:00|12050.4|12046.4|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|1381
1762436700000|2025-11-06 13:45:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|1141
1762437000000|2025-11-06 13:50:00|12053.6|12049.6|12069.2|12065.2|12069.2|12065.2|12053.6|12049.6|1210
1762437300000|2025-11-06 13:55:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|1153
1762437600000|2025-11-06 14:00:00|||||||||264
1762437900000|2025-11-06 14:05:00|12069.2|12065.2|12081.7|12077.7|12081.7|12077.7|12066.1|12062.1|775
1762438200000|2025-11-06 14:10:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|1101
1762438500000|2025-11-06 14:15:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|406
1762438800000|2025-11-06 14:20:00|12084.8|12080.8|12081.7|12077.7|12087.9|12083.9|12078.6|12074.6|1096
1762439100000|2025-11-06 14:25:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|1587
1762439400000|2025-11-06 14:30:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|1593
1762439700000|2025-11-06 14:35:00|12089.5|12085.5|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|1431
1762440000000|2025-11-06 14:40:00|12081.7|12077.7|12094.2|12090.2|12097.3|12093.3|12081.7|12077.7|2043
1762440300000|2025-11-06 14:45:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|1057
1762440600000|2025-11-06 14:50:00|12087.9|12083.9|12094.2|12090.2|12097.3|12093.3|12087.9|12083.9|981
1762440900000|2025-11-06 14:55:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12091.1|12087.1|1211
1762441200000|2025-11-06 15:00:00|12100.4|12096.4|12112.9|12108.9|12112.9|12108.9|12100.4|12096.4|1985
1762441500000|2025-11-06 15:05:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12103.6|12099.6|2018
1762441800000|2025-11-06 15:10:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|1947
1762442100000|2025-11-06 15:15:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|1568
1762442400000|2025-11-06 15:20:00|12103.6|12099.6|12094.2|12090.2|12103.6|12099.6|12091.1|12087.1|2280
1762442700000|2025-11-06 15:25:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|1453
1762443000000|2025-11-06 15:30:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|1970
1762443300000|2025-11-06 15:35:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|940
1762443600000|2025-11-06 15:40:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12097.3|12093.3|1460
1762443900000|2025-11-06 15:45:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|1414
1762444200000|2025-11-06 15:50:00|12097.3|12093.3|12097.3|12093.3|12103.6|12099.6|12097.3|12093.3|1823
1762444500000|2025-11-06 15:55:00|12094.2|12090.2|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|827
1762444800000|2025-11-06 16:00:00|12097.3|12093.3|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|1747
1762445100000|2025-11-06 16:05:00|12091.1|12087.1|12094.2|12090.2|12098.9|12094.9|12087.9|12083.9|2229
1762445400000|2025-11-06 16:10:00|12097.3|12093.3|12106.7|12102.7|12109.8|12105.8|12097.3|12093.3|590
1762445700000|2025-11-06 16:15:00|12103.6|12099.6|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|1326
1762446000000|2025-11-06 16:20:00|12106.7|12102.7|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|818
1762446300000|2025-11-06 16:25:00|12112.9|12108.9|12106.7|12102.7|12112.9|12108.9|12106.7|12102.7|1000
1762446600000|2025-11-06 16:30:00|12109.8|12105.8|12112.9|12108.9|12112.9|12108.9|12106.7|12102.7|568
1762446900000|2025-11-06 16:35:00|12116.1|12112.1|12122.3|12118.3|12122.3|12118.3|12112.9|12108.9|684
1762447200000|2025-11-06 16:40:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|1744
1762447500000|2025-11-06 16:45:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|714
1762447800000|2025-11-06 16:50:00|12119.2|12115.2|12116.1|12112.1|12122.3|12118.3|12116.1|12112.1|781
1762448100000|2025-11-06 16:55:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|1007
1762448400000|2025-11-06 17:00:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|1785
1762448700000|2025-11-06 17:05:00|12119.2|12115.2|12112.9|12108.9|12119.2|12115.2|12112.9|12108.9|1227
1762449000000|2025-11-06 17:10:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|716
1762449300000|2025-11-06 17:15:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|1008
1762449600000|2025-11-06 17:20:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|419
1762449900000|2025-11-06 17:25:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|562
1762450200000|2025-11-06 17:30:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|500
1762450500000|2025-11-06 17:35:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|1279
1762450800000|2025-11-06 17:40:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|561
1762451100000|2025-11-06 17:45:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|500
1762451400000|2025-11-06 17:50:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|390
1762451700000|2025-11-06 17:55:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|642
1762452000000|2025-11-06 18:00:00|12100.4|12096.4|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|675
1762452300000|2025-11-06 18:05:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|583
1762452600000|2025-11-06 18:10:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|392
1762452900000|2025-11-06 18:15:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|281
1762453200000|2025-11-06 18:20:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|753
1762453500000|2025-11-06 18:25:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|387
1762453800000|2025-11-06 18:30:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|136
1762454100000|2025-11-06 18:35:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|688
1762454400000|2025-11-06 18:40:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|531
1762454700000|2025-11-06 18:45:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|357
1762455000000|2025-11-06 18:50:00|||||||||90
1762455300000|2025-11-06 18:55:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|1339
1762455600000|2025-11-06 19:00:00|12106.7|12102.7|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|152
1762455900000|2025-11-06 19:05:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|1304
1762456200000|2025-11-06 19:10:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|301
1762456500000|2025-11-06 19:15:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|280
1762456800000|2025-11-06 19:20:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|48
1762457100000|2025-11-06 19:25:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|332
1762457400000|2025-11-06 19:30:00|||||||||166
1762457700000|2025-11-06 19:35:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|1000
1762458000000|2025-11-06 19:40:00|12094.2|12090.2|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|343
1762458300000|2025-11-06 19:45:00|12097.3|12093.3|12106.7|12102.7|12106.7|12102.7|12097.3|12093.3|895
1762458600000|2025-11-06 19:50:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|863
1762458900000|2025-11-06 19:55:00|12103.6|12099.6|12100.4|12096.4|12106.7|12102.7|12097.3|12093.3|1436
1762459200000|2025-11-06 20:00:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|1309
1762459500000|2025-11-06 20:05:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|228
1762459800000|2025-11-06 20:10:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|164
1762460100000|2025-11-06 20:15:00|||||||||103
1762460400000|2025-11-06 20:20:00|||||||||27
1762460700000|2025-11-06 20:25:00|||||||||145
1762461000000|2025-11-06 20:30:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|707
1762461300000|2025-11-06 20:35:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|383
1762461600000|2025-11-06 20:40:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|705
1762461900000|2025-11-06 20:45:00|12112.9|12108.9|12109.8|12105.8|12116.1|12112.1|12106.7|12102.7|1018
1762462200000|2025-11-06 20:50:00|12106.7|12102.7|12112.9|12108.9|12112.9|12108.9|12106.7|12102.7|1345
1762462500000|2025-11-06 20:55:00|12109.8|12105.8|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|1611
1762462800000|2025-11-06 21:00:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|2212
1762463100000|2025-11-06 21:05:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|752
1762463400000|2025-11-06 21:10:00|||||||||1413
1762463700000|2025-11-06 21:15:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|765
1762464000000|2025-11-06 21:20:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|774
1762464300000|2025-11-06 21:25:00|||||||||304
1762464600000|2025-11-06 21:30:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|1093
1762464900000|2025-11-06 21:35:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|273
1762465200000|2025-11-06 21:40:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|474
1762465500000|2025-11-06 21:45:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|1224
1762465800000|2025-11-06 21:50:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|388
1762466100000|2025-11-06 21:55:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|586
1762470000000|2025-11-06 23:00:00|12114.5|12110.5|12109.8|12105.8|12114.5|12110.5|12109.8|12105.8|74
1762470300000|2025-11-06 23:05:00|12106.7|12102.7|12108.3|12104.3|12109.8|12105.8|12106.7|12102.7|129
1762470600000|2025-11-06 23:10:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|0
1762470900000|2025-11-06 23:15:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|168
1762471200000|2025-11-06 23:20:00|||||||||1
1762471500000|2025-11-06 23:25:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|44
1762471800000|2025-11-06 23:30:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|130
1762472100000|2025-11-06 23:35:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|156
1762472400000|2025-11-06 23:40:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|65
1762472700000|2025-11-06 23:45:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|163
1762473000000|2025-11-06 23:50:00|12108.3|12104.3|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|134
1762473300000|2025-11-06 23:55:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|39
1762473600000|2025-11-07 00:00:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|265
1762473900000|2025-11-07 00:05:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|43
1762474200000|2025-11-07 00:10:00|||||||||9
1762474500000|2025-11-07 00:15:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|101
1762474800000|2025-11-07 00:20:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|143
1762475100000|2025-11-07 00:25:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|42
1762475400000|2025-11-07 00:30:00|||||||||38
1762475700000|2025-11-07 00:35:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|153
1762476000000|2025-11-07 00:40:00|12091.1|12087.1|12089.5|12085.5|12091.1|12087.1|12089.5|12085.5|129
1762476300000|2025-11-07 00:45:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|248
1762476600000|2025-11-07 00:50:00|||||||||2
1762476900000|2025-11-07 00:55:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|130
1762477200000|2025-11-07 01:00:00|||||||||16
1762477500000|2025-11-07 01:05:00|12091.1|12087.1|12097.3|12093.3|12097.3|12093.3|12087.9|12083.9|189
1762477800000|2025-11-07 01:10:00|12100.4|12096.4|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|142
1762478100000|2025-11-07 01:15:00|||||||||7
1762478400000|2025-11-07 01:20:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|350
1762478700000|2025-11-07 01:25:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|115
1762479000000|2025-11-07 01:30:00|12100.4|12096.4|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|377
1762479300000|2025-11-07 01:35:00|12109.8|12105.8|12100.4|12096.4|12109.8|12105.8|12100.4|12096.4|274
1762479600000|2025-11-07 01:40:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|39
1762479900000|2025-11-07 01:45:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|49
1762480200000|2025-11-07 01:50:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|85
1762480500000|2025-11-07 01:55:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|112
1762480800000|2025-11-07 02:00:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|62
1762481100000|2025-11-07 02:05:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|89
1762481400000|2025-11-07 02:10:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|25
1762481700000|2025-11-07 02:15:00|12102|12098|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|104
1762482000000|2025-11-07 02:20:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|52
1762482300000|2025-11-07 02:25:00|12102|12098|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|109
1762482600000|2025-11-07 02:30:00|12100.4|12096.4|12098.9|12094.9|12100.4|12096.4|12097.3|12093.3|124
1762482900000|2025-11-07 02:35:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|42
1762483200000|2025-11-07 02:40:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|160
1762483500000|2025-11-07 02:45:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|275
1762483800000|2025-11-07 02:50:00|||||||||59
1762484400000|2025-11-07 03:00:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|94
1762484700000|2025-11-07 03:05:00|||||||||47
1762485000000|2025-11-07 03:10:00|12105.1|12101.1|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|179
1762485300000|2025-11-07 03:15:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|49
1762485600000|2025-11-07 03:20:00|||||||||74
1762485900000|2025-11-07 03:25:00|12105.1|12101.1|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|232
1762486200000|2025-11-07 03:30:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|181
1762486500000|2025-11-07 03:35:00|12105.1|12101.1|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|88
1762487100000|2025-11-07 03:45:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|128
1762487400000|2025-11-07 03:50:00|||||||||4
1762487700000|2025-11-07 03:55:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|178
1762488000000|2025-11-07 04:00:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|254
1762488300000|2025-11-07 04:05:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|69
1762488600000|2025-11-07 04:10:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|64
1762488900000|2025-11-07 04:15:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|289
1762489200000|2025-11-07 04:20:00|||||||||1
1762489500000|2025-11-07 04:25:00|||||||||3
1762489800000|2025-11-07 04:30:00|||||||||5
1762490100000|2025-11-07 04:35:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|35
1762490400000|2025-11-07 04:40:00|||||||||5
1762490700000|2025-11-07 04:45:00|||||||||1
1762491000000|2025-11-07 04:50:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|116
1762491300000|2025-11-07 04:55:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|390
1762491600000|2025-11-07 05:00:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|72
1762491900000|2025-11-07 05:05:00|12089.5|12085.5|12081.7|12077.7|12089.5|12085.5|12081.7|12077.7|285
1762492200000|2025-11-07 05:10:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|144
1762492500000|2025-11-07 05:15:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|217
1762492800000|2025-11-07 05:20:00|||||||||10
1762493100000|2025-11-07 05:25:00|||||||||26
1762493400000|2025-11-07 05:30:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|344
1762493700000|2025-11-07 05:35:00|||||||||150
1762494000000|2025-11-07 05:40:00|||||||||52
1762494300000|2025-11-07 05:45:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|140
1762494600000|2025-11-07 05:50:00|12083.3|12079.3|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|233
1762494900000|2025-11-07 05:55:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|72
1762495200000|2025-11-07 06:00:00|12083.3|12079.3|12081.7|12077.7|12083.3|12079.3|12081.7|12077.7|57
1762495500000|2025-11-07 06:05:00|||||||||48
1762495800000|2025-11-07 06:10:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|165
1762496100000|2025-11-07 06:15:00|||||||||3
1762496400000|2025-11-07 06:20:00|||||||||31
1762496700000|2025-11-07 06:25:00|||||||||1
1762497000000|2025-11-07 06:30:00|||||||||47
1762497300000|2025-11-07 06:35:00|||||||||35
1762497600000|2025-11-07 06:40:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|204
1762497900000|2025-11-07 06:45:00|12078.6|12074.6|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|301
1762498200000|2025-11-07 06:50:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|235
1762498500000|2025-11-07 06:55:00|12078.6|12074.6|12078.6|12074.6|12080.1|12076.1|12078.6|12074.6|10
1762498800000|2025-11-07 07:00:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|332
1762499100000|2025-11-07 07:05:00|12075.4|12071.4|12073.9|12069.9|12075.4|12071.4|12072.3|12068.3|270
1762499400000|2025-11-07 07:10:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|79
1762499700000|2025-11-07 07:15:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|118
1762500000000|2025-11-07 07:20:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|312
1762500300000|2025-11-07 07:25:00|12077|12073|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|27
1762500600000|2025-11-07 07:30:00|||||||||1
1762500900000|2025-11-07 07:35:00|||||||||21
1762501200000|2025-11-07 07:40:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|25
1762501500000|2025-11-07 07:45:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|122
1762501800000|2025-11-07 07:50:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|87
1762502100000|2025-11-07 07:55:00|||||||||26
1762502400000|2025-11-07 08:00:00|12072.3|12068.3|12066.1|12062.1|12078.6|12074.6|12066.1|12062.1|606
1762502700000|2025-11-07 08:05:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|387
1762503000000|2025-11-07 08:10:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|452
1762503300000|2025-11-07 08:15:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|107
1762503600000|2025-11-07 08:20:00|12059.8|12055.8|12066.1|12062.1|12069.2|12065.2|12059.8|12055.8|739
1762503900000|2025-11-07 08:25:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|373
1762504200000|2025-11-07 08:30:00|12064.5|12060.5|12069.2|12065.2|12069.2|12065.2|12064.5|12060.5|571
1762504500000|2025-11-07 08:35:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|456
1762504800000|2025-11-07 08:40:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|163
1762505100000|2025-11-07 08:45:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12059.8|12055.8|500
1762505400000|2025-11-07 08:50:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|1190
1762505700000|2025-11-07 08:55:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|217
1762506000000|2025-11-07 09:00:00|||||||||589
1762506300000|2025-11-07 09:05:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|141
1762506600000|2025-11-07 09:10:00|12061.4|12057.4|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|90
1762506900000|2025-11-07 09:15:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12064.5|12060.5|102
1762507200000|2025-11-07 09:20:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|214
1762507500000|2025-11-07 09:25:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|278
1762507800000|2025-11-07 09:30:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|632
1762508100000|2025-11-07 09:35:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|1305
1762508400000|2025-11-07 09:40:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|52
1762508700000|2025-11-07 09:45:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|254
1762509000000|2025-11-07 09:50:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|552
1762509300000|2025-11-07 09:55:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|243
1762509600000|2025-11-07 10:00:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|247
1762509900000|2025-11-07 10:05:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|655
1762510200000|2025-11-07 10:10:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|442
1762510500000|2025-11-07 10:15:00|12073.9|12069.9|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|517
1762510800000|2025-11-07 10:20:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|157
1762511100000|2025-11-07 10:25:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|459
1762511400000|2025-11-07 10:30:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|228
1762511700000|2025-11-07 10:35:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|651
1762512000000|2025-11-07 10:40:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|479
1762512300000|2025-11-07 10:45:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|198
1762512600000|2025-11-07 10:50:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|79
1762512900000|2025-11-07 10:55:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|1102
1762513200000|2025-11-07 11:00:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|637
1762513500000|2025-11-07 11:05:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|174
1762513800000|2025-11-07 11:10:00|12084.8|12080.8|12091.1|12087.1|12091.1|12087.1|12078.6|12074.6|841
1762514100000|2025-11-07 11:15:00|12094.2|12090.2|12100.4|12096.4|12103.6|12099.6|12094.2|12090.2|1047
1762514400000|2025-11-07 11:20:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12091.1|12087.1|688
1762514700000|2025-11-07 11:25:00|12095.8|12091.8|12100.4|12096.4|12103.6|12099.6|12095.8|12091.8|1134
1762515000000|2025-11-07 11:30:00|12103.6|12099.6|12109.8|12105.8|12109.8|12105.8|12100.4|12096.4|559
1762515300000|2025-11-07 11:35:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|245
1762515600000|2025-11-07 11:40:00|12109.8|12105.8|12106.7|12102.7|12112.9|12108.9|12106.7|12102.7|419
1762515900000|2025-11-07 11:45:00|12109.8|12105.8|12097.3|12093.3|12109.8|12105.8|12097.3|12093.3|521
1762516200000|2025-11-07 11:50:00|12100.4|12096.4|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|785
1762516500000|2025-11-07 11:55:00|12091.1|12087.1|12097.3|12093.3|12100.4|12096.4|12091.1|12087.1|294
1762516800000|2025-11-07 12:00:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|681
1762517100000|2025-11-07 12:05:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|717
1762517400000|2025-11-07 12:10:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|163
1762517700000|2025-11-07 12:15:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|86
1762518000000|2025-11-07 12:20:00|12091.1|12087.1|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|361
1762518300000|2025-11-07 12:25:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|376
1762518600000|2025-11-07 12:30:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|452
1762518900000|2025-11-07 12:35:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|350
1762519200000|2025-11-07 12:40:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|473
1762519500000|2025-11-07 12:45:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|928
1762519800000|2025-11-07 12:50:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|837
1762520100000|2025-11-07 12:55:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|638
1762520400000|2025-11-07 13:00:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|434
1762520700000|2025-11-07 13:05:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12087.9|12083.9|1067
1762521000000|2025-11-07 13:10:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|815
1762521300000|2025-11-07 13:15:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|781
1762521600000|2025-11-07 13:20:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|366
1762521900000|2025-11-07 13:25:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|369
1762522200000|2025-11-07 13:30:00|12089.5|12085.5|12081.7|12077.7|12091.1|12087.1|12075.4|12071.4|1940
1762522500000|2025-11-07 13:35:00|12078.6|12074.6|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|1669
1762522800000|2025-11-07 13:40:00|12081.7|12077.7|12069.2|12065.2|12081.7|12077.7|12069.2|12065.2|656
1762523100000|2025-11-07 13:45:00|12067.6|12063.6|12066.1|12062.1|12069.2|12065.2|12059.8|12055.8|1427
1762523400000|2025-11-07 13:50:00|12069.2|12065.2|12059.8|12055.8|12069.2|12065.2|12059.8|12055.8|765
1762523700000|2025-11-07 13:55:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|236
1762524000000|2025-11-07 14:00:00|12059.8|12055.8|12050.4|12046.4|12059.8|12055.8|12044.2|12040.2|935
1762524300000|2025-11-07 14:05:00|12053.6|12049.6|12059.8|12055.8|12062.9|12058.9|12050.4|12046.4|1712
1762524600000|2025-11-07 14:10:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|937
1762524900000|2025-11-07 14:15:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12047.3|12043.3|1242
1762525200000|2025-11-07 14:20:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|659
1762525500000|2025-11-07 14:25:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|686
1762525800000|2025-11-07 14:30:00|12056.7|12052.7|12059.8|12055.8|12062.9|12058.9|12053.6|12049.6|2202
1762526100000|2025-11-07 14:35:00|12062.9|12058.9|12075.4|12071.4|12075.4|12071.4|12062.9|12058.9|2601
1762526400000|2025-11-07 14:40:00|12077|12073|12066.1|12062.1|12081.7|12077.7|12062.9|12058.9|1441
1762526700000|2025-11-07 14:45:00|12062.9|12058.9|12069.2|12065.2|12069.2|12065.2|12059.8|12055.8|665
1762527000000|2025-11-07 14:50:00|12072.3|12068.3|12062.9|12058.9|12072.3|12068.3|12059.8|12055.8|2285
1762527300000|2025-11-07 14:55:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12056.7|12052.7|1491
1762527600000|2025-11-07 15:00:00|12066.1|12062.1|12078.6|12074.6|12081.7|12077.7|12062.9|12058.9|2463
1762527900000|2025-11-07 15:05:00|12075.4|12071.4|12078.6|12074.6|12087.9|12083.9|12072.3|12068.3|1490
1762528200000|2025-11-07 15:10:00|12081.7|12077.7|12072.3|12068.3|12081.7|12077.7|12072.3|12068.3|1870
1762528500000|2025-11-07 15:15:00|12073.9|12069.9|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|1081
1762528800000|2025-11-07 15:20:00|12077|12073|12087.9|12083.9|12087.9|12083.9|12075.4|12071.4|1100
1762529100000|2025-11-07 15:25:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|1091
1762529400000|2025-11-07 15:30:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|878
1762529700000|2025-11-07 15:35:00|12083.3|12079.3|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|684
1762530000000|2025-11-07 15:40:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|283
1762530300000|2025-11-07 15:45:00|12084.8|12080.8|12094.2|12090.2|12094.2|12090.2|12084.8|12080.8|655
1762530600000|2025-11-07 15:50:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12087.9|12083.9|1821
1762530900000|2025-11-07 15:55:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|1360
1762531200000|2025-11-07 16:00:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|1475
1762531500000|2025-11-07 16:05:00|12097.3|12093.3|12103.6|12099.6|12106.7|12102.7|12094.2|12090.2|1315
1762531800000|2025-11-07 16:10:00|12106.7|12102.7|12112.9|12108.9|12116.1|12112.1|12103.6|12099.6|1470
1762532100000|2025-11-07 16:15:00|12116.1|12112.1|12106.7|12102.7|12119.2|12115.2|12106.7|12102.7|3174
1762532400000|2025-11-07 16:20:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|1647
1762532700000|2025-11-07 16:25:00|12109.8|12105.8|12112.9|12108.9|12112.9|12108.9|12106.7|12102.7|480
1762533000000|2025-11-07 16:30:00|12109.8|12105.8|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|559
1762533300000|2025-11-07 16:35:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|358
1762533600000|2025-11-07 16:40:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|684
1762533900000|2025-11-07 16:45:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|111
1762534200000|2025-11-07 16:50:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|1232
1762534500000|2025-11-07 16:55:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|373
1762534800000|2025-11-07 17:00:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|432
1762535100000|2025-11-07 17:05:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|641
1762535400000|2025-11-07 17:10:00|12119.2|12115.2|12112.9|12108.9|12119.2|12115.2|12112.9|12108.9|591
1762535700000|2025-11-07 17:15:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|293
1762536000000|2025-11-07 17:20:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|482
1762536300000|2025-11-07 17:25:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|558
1762536600000|2025-11-07 17:30:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|139
1762536900000|2025-11-07 17:35:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|1629
1762537200000|2025-11-07 17:40:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|1320
1762537500000|2025-11-07 17:45:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|358
1762537800000|2025-11-07 17:50:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|1043
1762538100000|2025-11-07 17:55:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|818
1762538400000|2025-11-07 18:00:00|||||||||57
1762538700000|2025-11-07 18:05:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|216
1762539000000|2025-11-07 18:10:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|756
1762539300000|2025-11-07 18:15:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|622
1762539600000|2025-11-07 18:20:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|560
1762539900000|2025-11-07 18:25:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|409
1762540200000|2025-11-07 18:30:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|907
1762540500000|2025-11-07 18:35:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|532
1762540800000|2025-11-07 18:40:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|714
1762541100000|2025-11-07 18:45:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|235
1762541400000|2025-11-07 18:50:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|375
1762541700000|2025-11-07 18:55:00|12103.6|12099.6|12097.3|12093.3|12106.7|12102.7|12097.3|12093.3|889
1762542000000|2025-11-07 19:00:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|476
1762542300000|2025-11-07 19:05:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|313
1762542600000|2025-11-07 19:10:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|371
1762542900000|2025-11-07 19:15:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|325
1762543200000|2025-11-07 19:20:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|47
1762543500000|2025-11-07 19:25:00|||||||||17
1762543800000|2025-11-07 19:30:00|12097.3|12093.3|12084.8|12080.8|12097.3|12093.3|12084.8|12080.8|726
1762544100000|2025-11-07 19:35:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|909
1762544400000|2025-11-07 19:40:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|544
1762544700000|2025-11-07 19:45:00|12075.4|12071.4|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|1066
1762545000000|2025-11-07 19:50:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|896
1762545300000|2025-11-07 19:55:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|1815
1762545600000|2025-11-07 20:00:00|12077|12073|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|1289
1762545900000|2025-11-07 20:05:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|1501
1762546200000|2025-11-07 20:10:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|385
1762546500000|2025-11-07 20:15:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|954
1762546800000|2025-11-07 20:20:00|||||||||69
1762547100000|2025-11-07 20:25:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|634
1762547400000|2025-11-07 20:30:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|435
1762547700000|2025-11-07 20:35:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|87
1762548000000|2025-11-07 20:40:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|690
1762548300000|2025-11-07 20:45:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|328
1762548600000|2025-11-07 20:50:00|12083.3|12079.3|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|755
1762548900000|2025-11-07 20:55:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|823
1762549200000|2025-11-07 21:00:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|1539
1762549500000|2025-11-07 21:05:00|||||||||95
1762549800000|2025-11-07 21:10:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|91
1762550100000|2025-11-07 21:15:00|||||||||119
1762550400000|2025-11-07 21:20:00|||||||||96
1762550700000|2025-11-07 21:25:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|510
1762551000000|2025-11-07 21:30:00|||||||||155
1762551300000|2025-11-07 21:35:00|||||||||38
1762551600000|2025-11-07 21:40:00|||||||||155
1762551900000|2025-11-07 21:45:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|342
1762552200000|2025-11-07 21:50:00|||||||||183
1762552500000|2025-11-07 21:55:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|533
1762729200000|2025-11-09 23:00:00|12025.4|12021.4|12016.1|12012.1|12028.6|12024.6|12011.4|12007.4|1041
1762729500000|2025-11-09 23:05:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12017.6|12013.6|374
1762729800000|2025-11-09 23:10:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|181
1762730100000|2025-11-09 23:15:00|12020.8|12016.8|12020.8|12016.8|12022.3|12018.3|12019.2|12015.2|171
1762730400000|2025-11-09 23:20:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|208
1762730700000|2025-11-09 23:25:00|||||||||96
1762731000000|2025-11-09 23:30:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|225
1762731300000|2025-11-09 23:35:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|116
1762731600000|2025-11-09 23:40:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|269
1762731900000|2025-11-09 23:45:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|86
1762732200000|2025-11-09 23:50:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|84
1762732500000|2025-11-09 23:55:00|12009.8|12005.8|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|234
1762732800000|2025-11-10 00:00:00|12012.9|12008.9|12028.6|12024.6|12028.6|12024.6|12012.9|12008.9|768
1762733100000|2025-11-10 00:05:00|12025.4|12021.4|12022.3|12018.3|12031.7|12027.7|12022.3|12018.3|439
1762733400000|2025-11-10 00:10:00|12023.9|12019.9|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|298
1762733700000|2025-11-10 00:15:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|297
1762734000000|2025-11-10 00:20:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12019.2|12015.2|331
1762734300000|2025-11-10 00:25:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|260
1762734600000|2025-11-10 00:30:00|12022.3|12018.3|12023.9|12019.9|12025.4|12021.4|12022.3|12018.3|437
1762734900000|2025-11-10 00:35:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|83
1762735200000|2025-11-10 00:40:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|77
1762735500000|2025-11-10 00:45:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|252
1762735800000|2025-11-10 00:50:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|113
1762736100000|2025-11-10 00:55:00|12020.8|12016.8|12020.8|12016.8|12020.8|12016.8|12020.8|12016.8|14
1762736400000|2025-11-10 01:00:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|383
1762736700000|2025-11-10 01:05:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|292
1762737000000|2025-11-10 01:10:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|129
1762737300000|2025-11-10 01:15:00|12023.9|12019.9|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|91
1762737600000|2025-11-10 01:20:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|238
1762737900000|2025-11-10 01:25:00|12027|12023|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|97
1762738200000|2025-11-10 01:30:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|161
1762738500000|2025-11-10 01:35:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|145
1762738800000|2025-11-10 01:40:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|191
1762739100000|2025-11-10 01:45:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|126
1762739400000|2025-11-10 01:50:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|62
1762739700000|2025-11-10 01:55:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12027|12023|61
1762740000000|2025-11-10 02:00:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|59
1762740300000|2025-11-10 02:05:00|||||||||9
1762740600000|2025-11-10 02:10:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|132
1762740900000|2025-11-10 02:15:00|||||||||50
1762741200000|2025-11-10 02:20:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|105
1762741500000|2025-11-10 02:25:00|||||||||5
1762741800000|2025-11-10 02:30:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|69
1762742100000|2025-11-10 02:35:00|||||||||9
1762742400000|2025-11-10 02:40:00|||||||||17
1762742700000|2025-11-10 02:45:00|12019.2|12015.2|12017.6|12013.6|12022.3|12018.3|12017.6|12013.6|371
1762743000000|2025-11-10 02:50:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|42
1762743300000|2025-11-10 02:55:00|||||||||2
1762743600000|2025-11-10 03:00:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|95
1762743900000|2025-11-10 03:05:00|||||||||13
1762744200000|2025-11-10 03:10:00|||||||||5
1762744500000|2025-11-10 03:15:00|12016.1|12012.1|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|169
1762744800000|2025-11-10 03:20:00|12008.3|12004.3|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|188
1762745100000|2025-11-10 03:25:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|151
1762745400000|2025-11-10 03:30:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|436
1762745700000|2025-11-10 03:35:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|106
1762746000000|2025-11-10 03:40:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|55
1762746300000|2025-11-10 03:45:00|||||||||78
1762746600000|2025-11-10 03:50:00|12008.3|12004.3|12006.7|12002.7|12008.3|12004.3|12006.7|12002.7|65
1762746900000|2025-11-10 03:55:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|134
1762747200000|2025-11-10 04:00:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|66
1762747500000|2025-11-10 04:05:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|216
1762747800000|2025-11-10 04:10:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|240
1762748100000|2025-11-10 04:15:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|137
1762748400000|2025-11-10 04:20:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|45
1762748700000|2025-11-10 04:25:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|53
1762749000000|2025-11-10 04:30:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|110
1762749300000|2025-11-10 04:35:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|26
1762749600000|2025-11-10 04:40:00|||||||||22
1762749900000|2025-11-10 04:45:00|12005.1|12001.1|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|99
1762750200000|2025-11-10 04:50:00|||||||||35
1762750500000|2025-11-10 04:55:00|||||||||9
1762750800000|2025-11-10 05:00:00|||||||||12
1762751100000|2025-11-10 05:05:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|219
1762751400000|2025-11-10 05:10:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|250
1762751700000|2025-11-10 05:15:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|165
1762752000000|2025-11-10 05:20:00|||||||||119
1762752300000|2025-11-10 05:25:00|||||||||26
1762752600000|2025-11-10 05:30:00|11998.9|11994.9|12000.4|11996.4|12000.4|11996.4|11998.9|11994.9|83
1762752900000|2025-11-10 05:35:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|177
1762753200000|2025-11-10 05:40:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|35
1762753500000|2025-11-10 05:45:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|38
1762753800000|2025-11-10 05:50:00|||||||||6
1762754100000|2025-11-10 05:55:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|82
1762754400000|2025-11-10 06:00:00|||||||||65
1762754700000|2025-11-10 06:05:00|11998.9|11994.9|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|35
1762755000000|2025-11-10 06:10:00|11997.3|11993.3|11997.3|11993.3|11998.9|11994.9|11997.3|11993.3|37
1762755300000|2025-11-10 06:15:00|||||||||2
1762755600000|2025-11-10 06:20:00|||||||||38
1762755900000|2025-11-10 06:25:00|12000.4|11996.4|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|142
1762756200000|2025-11-10 06:30:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|134
1762756500000|2025-11-10 06:35:00|||||||||159
1762756800000|2025-11-10 06:40:00|||||||||22
1762757100000|2025-11-10 06:45:00|11998.9|11994.9|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|132
1762757400000|2025-11-10 06:50:00|11995.8|11991.8|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|318
1762757700000|2025-11-10 06:55:00|||||||||31
1762758000000|2025-11-10 07:00:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|138
1762758300000|2025-11-10 07:05:00|11992.6|11988.6|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|46
1762758600000|2025-11-10 07:10:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11992.6|11988.6|170
1762758900000|2025-11-10 07:15:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|188
1762759200000|2025-11-10 07:20:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|301
1762759500000|2025-11-10 07:25:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|151
1762759800000|2025-11-10 07:30:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|372
1762760100000|2025-11-10 07:35:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|366
1762760400000|2025-11-10 07:40:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|331
1762760700000|2025-11-10 07:45:00|12002|11998|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|345
1762761000000|2025-11-10 07:50:00|12000.4|11996.4|11991.1|11987.1|12000.4|11996.4|11989.5|11985.5|250
1762761300000|2025-11-10 07:55:00|11989.5|11985.5|11984.8|11980.8|11989.5|11985.5|11981.7|11977.7|581
1762761600000|2025-11-10 08:00:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|274
1762761900000|2025-11-10 08:05:00|11986.4|11982.4|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|171
1762762200000|2025-11-10 08:10:00|11989.5|11985.5|11997.3|11993.3|12002|11998|11989.5|11985.5|528
1762762500000|2025-11-10 08:15:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|312
1762762800000|2025-11-10 08:20:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|522
1762763100000|2025-11-10 08:25:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|553
1762763400000|2025-11-10 08:30:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|309
1762763700000|2025-11-10 08:35:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|126
1762764000000|2025-11-10 08:40:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|126
1762764300000|2025-11-10 08:45:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|238
1762764600000|2025-11-10 08:50:00|12005.1|12001.1|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|167
1762764900000|2025-11-10 08:55:00|12005.1|12001.1|12006.7|12002.7|12006.7|12002.7|12005.1|12001.1|55
1762765200000|2025-11-10 09:00:00|12008.3|12004.3|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|379
1762765500000|2025-11-10 09:05:00|||||||||218
1762765800000|2025-11-10 09:10:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|966
1762766100000|2025-11-10 09:15:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|333
1762766400000|2025-11-10 09:20:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|55
1762766700000|2025-11-10 09:25:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|306
1762767000000|2025-11-10 09:30:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|309
1762767300000|2025-11-10 09:35:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|146
1762767600000|2025-11-10 09:40:00|12012.9|12008.9|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|206
1762767900000|2025-11-10 09:45:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|16
1762768200000|2025-11-10 09:50:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|318
1762768500000|2025-11-10 09:55:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|185
1762768800000|2025-11-10 10:00:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|266
1762769100000|2025-11-10 10:05:00|12020.8|12016.8|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|259
1762769400000|2025-11-10 10:10:00|12020.8|12016.8|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|267
1762769700000|2025-11-10 10:15:00|12020.8|12016.8|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|151
1762770000000|2025-11-10 10:20:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|70
1762770300000|2025-11-10 10:25:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|350
1762770600000|2025-11-10 10:30:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|187
1762770900000|2025-11-10 10:35:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|30
1762771200000|2025-11-10 10:40:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|215
1762771500000|2025-11-10 10:45:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|409
1762771800000|2025-11-10 10:50:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|274
1762772100000|2025-11-10 10:55:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|136
1762772400000|2025-11-10 11:00:00|12025.4|12021.4|12016.1|12012.1|12025.4|12021.4|12016.1|12012.1|421
1762772700000|2025-11-10 11:05:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|298
1762773000000|2025-11-10 11:10:00|12019.2|12015.2|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|42
1762773300000|2025-11-10 11:15:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|263
1762773600000|2025-11-10 11:20:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|254
1762773900000|2025-11-10 11:25:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|126
1762774200000|2025-11-10 11:30:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|98
1762774500000|2025-11-10 11:35:00|12041.1|12037.1|12034.8|12030.8|12041.1|12037.1|12031.7|12027.7|526
1762774800000|2025-11-10 11:40:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|203
1762775100000|2025-11-10 11:45:00|12034.8|12030.8|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|236
1762775400000|2025-11-10 11:50:00|||||||||13
1762775700000|2025-11-10 11:55:00|12027|12023|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|245
1762776000000|2025-11-10 12:00:00|12027|12023|12022.3|12018.3|12031.7|12027.7|12022.3|12018.3|583
1762776300000|2025-11-10 12:05:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|222
1762776600000|2025-11-10 12:10:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|246
1762776900000|2025-11-10 12:15:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|183
1762777200000|2025-11-10 12:20:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|291
1762777500000|2025-11-10 12:25:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|945
1762777800000|2025-11-10 12:30:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|328
1762778100000|2025-11-10 12:35:00|||||||||149
1762778400000|2025-11-10 12:40:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|462
1762778700000|2025-11-10 12:45:00|12014.5|12010.5|12009.8|12005.8|12014.5|12010.5|12009.8|12005.8|449
1762779000000|2025-11-10 12:50:00|12012.9|12008.9|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|464
1762779300000|2025-11-10 12:55:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|185
1762779600000|2025-11-10 13:00:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|429
1762779900000|2025-11-10 13:05:00|12025.4|12021.4|12016.1|12012.1|12025.4|12021.4|12012.9|12008.9|767
1762780200000|2025-11-10 13:10:00|12014.5|12010.5|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|832
1762780500000|2025-11-10 13:15:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|1473
1762780800000|2025-11-10 13:20:00|12011.4|12007.4|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|977
1762781100000|2025-11-10 13:25:00|12012.9|12008.9|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|605
1762781400000|2025-11-10 13:30:00|12019.2|12015.2|12031.7|12027.7|12031.7|12027.7|12019.2|12015.2|829
1762781700000|2025-11-10 13:35:00|12034.8|12030.8|12050.4|12046.4|12050.4|12046.4|12034.8|12030.8|1522
1762782000000|2025-11-10 13:40:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|1188
1762782300000|2025-11-10 13:45:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12041.1|12037.1|793
1762782600000|2025-11-10 13:50:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|712
1762782900000|2025-11-10 13:55:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|426
1762783200000|2025-11-10 14:00:00|12044.2|12040.2|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|645
1762783500000|2025-11-10 14:05:00|12037.9|12033.9|12045.8|12041.8|12047.3|12043.3|12037.9|12033.9|357
1762783800000|2025-11-10 14:10:00|12044.2|12040.2|12059.8|12055.8|12062.9|12058.9|12044.2|12040.2|1135
1762784100000|2025-11-10 14:15:00|12062.9|12058.9|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|1678
1762784400000|2025-11-10 14:20:00|12058.3|12054.3|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|467
1762784700000|2025-11-10 14:25:00|12059.8|12055.8|12069.2|12065.2|12072.3|12068.3|12059.8|12055.8|2063
1762785000000|2025-11-10 14:30:00|12066.1|12062.1|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|1877
1762785300000|2025-11-10 14:35:00|12075.4|12071.4|12091.1|12087.1|12094.2|12090.2|12072.3|12068.3|3603
1762785600000|2025-11-10 14:40:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|1146
1762785900000|2025-11-10 14:45:00|12083.3|12079.3|12072.3|12068.3|12083.3|12079.3|12072.3|12068.3|1535
1762786200000|2025-11-10 14:50:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|1262
1762786500000|2025-11-10 14:55:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12069.2|12065.2|2458
1762786800000|2025-11-10 15:00:00|12077|12073|12075.4|12071.4|12077|12073|12072.3|12068.3|1289
1762787100000|2025-11-10 15:05:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|918
1762787400000|2025-11-10 15:10:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|728
1762787700000|2025-11-10 15:15:00|12075.4|12071.4|12072.3|12068.3|12081.7|12077.7|12072.3|12068.3|1350
1762788000000|2025-11-10 15:20:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|467
1762788300000|2025-11-10 15:25:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|1321
1762788600000|2025-11-10 15:30:00|12072.3|12068.3|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|1059
1762788900000|2025-11-10 15:35:00|12066.1|12062.1|12062.9|12058.9|12069.2|12065.2|12059.8|12055.8|723
1762789200000|2025-11-10 15:40:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|818
1762789500000|2025-11-10 15:45:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|442
1762789800000|2025-11-10 15:50:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|466
1762790100000|2025-11-10 15:55:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|830
1762790400000|2025-11-10 16:00:00|12066.1|12062.1|12062.9|12058.9|12072.3|12068.3|12058.3|12054.3|2318
1762790700000|2025-11-10 16:05:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|686
1762791000000|2025-11-10 16:10:00|12056.7|12052.7|12066.1|12062.1|12066.1|12062.1|12056.7|12052.7|1733
1762791300000|2025-11-10 16:15:00|12064.5|12060.5|12069.2|12065.2|12069.2|12065.2|12064.5|12060.5|402
1762791600000|2025-11-10 16:20:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|776
1762791900000|2025-11-10 16:25:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|762
1762792200000|2025-11-10 16:30:00|12066.1|12062.1|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|728
1762792500000|2025-11-10 16:35:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|681
1762792800000|2025-11-10 16:40:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|320
1762793100000|2025-11-10 16:45:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|749
1762793400000|2025-11-10 16:50:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|1106
1762793700000|2025-11-10 16:55:00|||||||||155
1762794000000|2025-11-10 17:00:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|317
1762794300000|2025-11-10 17:05:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|488
1762794600000|2025-11-10 17:10:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|247
1762794900000|2025-11-10 17:15:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|175
1762795200000|2025-11-10 17:20:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|437
1762795500000|2025-11-10 17:25:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|783
1762795800000|2025-11-10 17:30:00|||||||||191
1762796100000|2025-11-10 17:35:00|||||||||232
1762796400000|2025-11-10 17:40:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|546
1762796700000|2025-11-10 17:45:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|830
1762797000000|2025-11-10 17:50:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|608
1762797300000|2025-11-10 17:55:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|548
1762797600000|2025-11-10 18:00:00|12061.4|12057.4|12072.3|12068.3|12072.3|12068.3|12061.4|12057.4|1693
1762797900000|2025-11-10 18:05:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|306
1762798200000|2025-11-10 18:10:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|349
1762798500000|2025-11-10 18:15:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|1650
1762798800000|2025-11-10 18:20:00|||||||||68
1762799100000|2025-11-10 18:25:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|624
1762799400000|2025-11-10 18:30:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|658
1762799700000|2025-11-10 18:35:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|978
1762800000000|2025-11-10 18:40:00|||||||||408
1762800300000|2025-11-10 18:45:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|208
1762800600000|2025-11-10 18:50:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|216
1762800900000|2025-11-10 18:55:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|677
1762801200000|2025-11-10 19:00:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|365
1762801500000|2025-11-10 19:05:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|585
1762801800000|2025-11-10 19:10:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|345
1762802100000|2025-11-10 19:15:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|323
1762802400000|2025-11-10 19:20:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|439
1762802700000|2025-11-10 19:25:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|504
1762803000000|2025-11-10 19:30:00|||||||||702
1762803300000|2025-11-10 19:35:00|||||||||265
1762803600000|2025-11-10 19:40:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|550
1762803900000|2025-11-10 19:45:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|745
1762804200000|2025-11-10 19:50:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|559
1762804500000|2025-11-10 19:55:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|1348
1762804800000|2025-11-10 20:00:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12059.8|12055.8|1926
1762805100000|2025-11-10 20:05:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|739
1762805400000|2025-11-10 20:10:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|1015
1762805700000|2025-11-10 20:15:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12066.1|12062.1|5457
1762806000000|2025-11-10 20:20:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|1595
1762806300000|2025-11-10 20:25:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|554
1762806600000|2025-11-10 20:30:00|||||||||236
1762806900000|2025-11-10 20:35:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|386
1762807200000|2025-11-10 20:40:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|1208
1762807500000|2025-11-10 20:45:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|629
1762807800000|2025-11-10 20:50:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|523
1762808100000|2025-11-10 20:55:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|1610
1762808400000|2025-11-10 21:00:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|2092
1762808700000|2025-11-10 21:05:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|322
1762809000000|2025-11-10 21:10:00|12066.1|12062.1|12062.9|12058.9|12067.6|12063.6|12062.9|12058.9|713
1762809300000|2025-11-10 21:15:00|||||||||482
1762809600000|2025-11-10 21:20:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|597
1762809900000|2025-11-10 21:25:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|620
1762810200000|2025-11-10 21:30:00|||||||||85
1762810500000|2025-11-10 21:35:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|525
1762810800000|2025-11-10 21:40:00|||||||||140
1762811100000|2025-11-10 21:45:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|216
1762811400000|2025-11-10 21:50:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|531
1762811700000|2025-11-10 21:55:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|524
1762815600000|2025-11-10 23:00:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|7
1762815900000|2025-11-10 23:05:00|12061.4|12057.4|12059.8|12055.8|12061.4|12057.4|12059.8|12055.8|55
1762816200000|2025-11-10 23:10:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|21
1762816500000|2025-11-10 23:15:00|||||||||25
1762816800000|2025-11-10 23:20:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12
1762817400000|2025-11-10 23:30:00|||||||||26
1762817700000|2025-11-10 23:35:00|||||||||4
1762818000000|2025-11-10 23:40:00|||||||||9
1762818300000|2025-11-10 23:45:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|130
1762818900000|2025-11-10 23:55:00|||||||||13
1762819200000|2025-11-11 00:00:00|12062.9|12058.9|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|197
1762819500000|2025-11-11 00:05:00|||||||||8
1762819800000|2025-11-11 00:10:00|||||||||5
1762820100000|2025-11-11 00:15:00|||||||||105
1762820400000|2025-11-11 00:20:00|12061.4|12057.4|12059.8|12055.8|12061.4|12057.4|12059.8|12055.8|31
1762820700000|2025-11-11 00:25:00|||||||||77
1762821000000|2025-11-11 00:30:00|12058.3|12054.3|12058.3|12054.3|12059.8|12055.8|12056.7|12052.7|135
1762821300000|2025-11-11 00:35:00|12056.7|12052.7|12058.3|12054.3|12059.8|12055.8|12056.7|12052.7|115
1762821600000|2025-11-11 00:40:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|1
1762821900000|2025-11-11 00:45:00|12056.7|12052.7|12058.3|12054.3|12059.8|12055.8|12056.7|12052.7|127
1762822200000|2025-11-11 00:50:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|3
1762822500000|2025-11-11 00:55:00|||||||||1
1762822800000|2025-11-11 01:00:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|71
1762823100000|2025-11-11 01:05:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|35
1762823400000|2025-11-11 01:10:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|55
1762823700000|2025-11-11 01:15:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|20
1762824000000|2025-11-11 01:20:00|12055.1|12051.1|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|72
1762824300000|2025-11-11 01:25:00|||||||||81
1762824600000|2025-11-11 01:30:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|114
1762824900000|2025-11-11 01:35:00|||||||||1
1762825200000|2025-11-11 01:40:00|||||||||10
1762825500000|2025-11-11 01:45:00|||||||||4
1762825800000|2025-11-11 01:50:00|||||||||76
1762826100000|2025-11-11 01:55:00|||||||||6
1762826400000|2025-11-11 02:00:00|||||||||3
1762826700000|2025-11-11 02:05:00|||||||||5
1762827000000|2025-11-11 02:10:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|55
1762827300000|2025-11-11 02:15:00|||||||||6
1762827600000|2025-11-11 02:20:00|||||||||59
1762827900000|2025-11-11 02:25:00|||||||||1
1762828200000|2025-11-11 02:30:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|105
1762828500000|2025-11-11 02:35:00|||||||||5
1762828800000|2025-11-11 02:40:00|||||||||7
1762829100000|2025-11-11 02:45:00|||||||||2
1762829400000|2025-11-11 02:50:00|||||||||2
1762830000000|2025-11-11 03:00:00|||||||||33
1762830300000|2025-11-11 03:05:00|||||||||13
1762830600000|2025-11-11 03:10:00|||||||||47
1762830900000|2025-11-11 03:15:00|12055.1|12051.1|12053.6|12049.6|12055.1|12051.1|12053.6|12049.6|26
1762831200000|2025-11-11 03:20:00|||||||||36
1762831500000|2025-11-11 03:25:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|151
1762831800000|2025-11-11 03:30:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|17
1762832100000|2025-11-11 03:35:00|12055.1|12051.1|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|76
1762832400000|2025-11-11 03:40:00|||||||||3
1762832700000|2025-11-11 03:45:00|||||||||3
1762833000000|2025-11-11 03:50:00|12052|12048|12053.6|12049.6|12053.6|12049.6|12052|12048|87
1762833300000|2025-11-11 03:55:00|||||||||1
1762833600000|2025-11-11 04:00:00|||||||||4
1762834200000|2025-11-11 04:10:00|||||||||3
1762834500000|2025-11-11 04:15:00|||||||||1
1762834800000|2025-11-11 04:20:00|||||||||2
1762835100000|2025-11-11 04:25:00|||||||||1
1762835400000|2025-11-11 04:30:00|||||||||1
1762835700000|2025-11-11 04:35:00|||||||||2
1762836000000|2025-11-11 04:40:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|37
1762836300000|2025-11-11 04:45:00|||||||||3
1762836600000|2025-11-11 04:50:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|42
1762836900000|2025-11-11 04:55:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|46
1762837200000|2025-11-11 05:00:00|||||||||3
1762837500000|2025-11-11 05:05:00|||||||||7
1762837800000|2025-11-11 05:10:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|81
1762838100000|2025-11-11 05:15:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|154
1762838400000|2025-11-11 05:20:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|60
1762838700000|2025-11-11 05:25:00|||||||||1
1762839000000|2025-11-11 05:30:00|||||||||21
1762839300000|2025-11-11 05:35:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|18
1762839600000|2025-11-11 05:40:00|||||||||38
1762839900000|2025-11-11 05:45:00|||||||||2
1762840200000|2025-11-11 05:50:00|12058.3|12054.3|12056.7|12052.7|12058.3|12054.3|12056.7|12052.7|20
1762840500000|2025-11-11 05:55:00|||||||||2
1762840800000|2025-11-11 06:00:00|||||||||6
1762841100000|2025-11-11 06:05:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|115
1762841400000|2025-11-11 06:10:00|||||||||7
1762841700000|2025-11-11 06:15:00|||||||||2
1762842000000|2025-11-11 06:20:00|||||||||1
1762842600000|2025-11-11 06:30:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|89
1762842900000|2025-11-11 06:35:00|||||||||7
1762843200000|2025-11-11 06:40:00|||||||||70
1762843500000|2025-11-11 06:45:00|||||||||51
1762843800000|2025-11-11 06:50:00|||||||||9
1762844100000|2025-11-11 06:55:00|||||||||13
1762844400000|2025-11-11 07:00:00|||||||||3
1762844700000|2025-11-11 07:05:00|||||||||24
1762845000000|2025-11-11 07:10:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|109
1762845300000|2025-11-11 07:15:00|||||||||1
1762845600000|2025-11-11 07:20:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|41
1762845900000|2025-11-11 07:25:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|83
1762846200000|2025-11-11 07:30:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|129
1762846500000|2025-11-11 07:35:00|12066.1|12062.1|12056.7|12052.7|12066.1|12062.1|12056.7|12052.7|232
1762846800000|2025-11-11 07:40:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|225
1762847100000|2025-11-11 07:45:00|||||||||10
1762847400000|2025-11-11 07:50:00|12056.7|12052.7|12055.1|12051.1|12056.7|12052.7|12053.6|12049.6|175
1762847700000|2025-11-11 07:55:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|106
1762848000000|2025-11-11 08:00:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|180
1762848300000|2025-11-11 08:05:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|107
1762848900000|2025-11-11 08:15:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|61
1762849200000|2025-11-11 08:20:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|168
1762849500000|2025-11-11 08:25:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|269
1762849800000|2025-11-11 08:30:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|142
1762850100000|2025-11-11 08:35:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|124
1762850400000|2025-11-11 08:40:00|12053.6|12049.6|12055.1|12051.1|12056.7|12052.7|12053.6|12049.6|193
1762850700000|2025-11-11 08:45:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|55
1762851000000|2025-11-11 08:50:00|||||||||61
1762851300000|2025-11-11 08:55:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|49
1762851600000|2025-11-11 09:00:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|173
1762851900000|2025-11-11 09:05:00|12052|12048|12053.6|12049.6|12053.6|12049.6|12052|12048|83
1762852200000|2025-11-11 09:10:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|41
1762852500000|2025-11-11 09:15:00|||||||||93
1762852800000|2025-11-11 09:20:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|40
1762853100000|2025-11-11 09:25:00|||||||||3
1762853400000|2025-11-11 09:30:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|106
1762853700000|2025-11-11 09:35:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|187
1762854300000|2025-11-11 09:45:00|||||||||12
1762854600000|2025-11-11 09:50:00|||||||||13
1762854900000|2025-11-11 09:55:00|||||||||3
1762855200000|2025-11-11 10:00:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|92
1762855800000|2025-11-11 10:10:00|||||||||107
1762856100000|2025-11-11 10:15:00|||||||||15
1762856400000|2025-11-11 10:20:00|||||||||6
1762856700000|2025-11-11 10:25:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|166
1762857000000|2025-11-11 10:30:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|35
1762857300000|2025-11-11 10:35:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|78
1762857600000|2025-11-11 10:40:00|||||||||3
1762857900000|2025-11-11 10:45:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|155
1762858500000|2025-11-11 10:55:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|78
1762859100000|2025-11-11 11:05:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|222
1762859400000|2025-11-11 11:10:00|12048.9|12044.9|12044.2|12040.2|12048.9|12044.9|12044.2|12040.2|214
1762859700000|2025-11-11 11:15:00|||||||||32
1762860000000|2025-11-11 11:20:00|||||||||7
1762860300000|2025-11-11 11:25:00|||||||||10
1762860600000|2025-11-11 11:30:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|15
1762860900000|2025-11-11 11:35:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|77
1762861200000|2025-11-11 11:40:00|||||||||9
1762861800000|2025-11-11 11:50:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|189
1762862100000|2025-11-11 11:55:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|130
1762862400000|2025-11-11 12:00:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|97
1762862700000|2025-11-11 12:05:00|12055.1|12051.1|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|184
1762863000000|2025-11-11 12:10:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|229
1762863300000|2025-11-11 12:15:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|369
1762863600000|2025-11-11 12:20:00|||||||||130
1762863900000|2025-11-11 12:25:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|126
1762864200000|2025-11-11 12:30:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|63
1762864500000|2025-11-11 12:35:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|15
1762864800000|2025-11-11 12:40:00|||||||||31
1762865100000|2025-11-11 12:45:00|||||||||37
1762865400000|2025-11-11 12:50:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|40
1762865700000|2025-11-11 12:55:00|12066.1|12062.1|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|163
1762866000000|2025-11-11 13:00:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|213
1762866300000|2025-11-11 13:05:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|282
1762866600000|2025-11-11 13:10:00|12062.9|12058.9|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|375
1762866900000|2025-11-11 13:15:00|12072.3|12068.3|12103.6|12099.6|12106.7|12102.7|12072.3|12068.3|1322
1762867200000|2025-11-11 13:20:00|12100.4|12096.4|12109.8|12105.8|12112.9|12108.9|12094.2|12090.2|1962
1762867500000|2025-11-11 13:25:00|12112.9|12108.9|12108.3|12104.3|12116.1|12112.1|12106.7|12102.7|942
1762867800000|2025-11-11 13:30:00|12106.7|12102.7|12122.3|12118.3|12122.3|12118.3|12105.1|12101.1|1256
1762868100000|2025-11-11 13:35:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12116.1|12112.1|932
1762868400000|2025-11-11 13:40:00|12122.3|12118.3|12128.6|12124.6|12131.7|12127.7|12119.2|12115.2|694
1762868700000|2025-11-11 13:45:00|12127|12123|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|866
1762869000000|2025-11-11 13:50:00|12125.4|12121.4|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|711
1762869300000|2025-11-11 13:55:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|345
1762869600000|2025-11-11 14:00:00|12128.6|12124.6|12122.3|12118.3|12144.2|12140.2|12122.3|12118.3|1222
1762869900000|2025-11-11 14:05:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|153
1762870200000|2025-11-11 14:10:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|343
1762870500000|2025-11-11 14:15:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|131
1762870800000|2025-11-11 14:20:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|204
1762871100000|2025-11-11 14:25:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|220
1762871400000|2025-11-11 14:30:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|183
1762871700000|2025-11-11 14:35:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|456
1762872000000|2025-11-11 14:40:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|412
1762872300000|2025-11-11 14:45:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|197
1762872600000|2025-11-11 14:50:00|12128.6|12124.6|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|837
1762872900000|2025-11-11 14:55:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|790
1762873200000|2025-11-11 15:00:00|12119.2|12115.2|12116.1|12112.1|12122.3|12118.3|12106.7|12102.7|861
1762873500000|2025-11-11 15:05:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|509
1762873800000|2025-11-11 15:10:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|417
1762874100000|2025-11-11 15:15:00|12117.6|12113.6|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|435
1762874400000|2025-11-11 15:20:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|55
1762874700000|2025-11-11 15:25:00|12125.4|12121.4|12131.7|12127.7|12131.7|12127.7|12125.4|12121.4|502
1762875000000|2025-11-11 15:30:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|222
1762875300000|2025-11-11 15:35:00|12131.7|12127.7|12125.4|12121.4|12131.7|12127.7|12122.3|12118.3|722
1762875600000|2025-11-11 15:40:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|47
1762875900000|2025-11-11 15:45:00|12128.6|12124.6|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|205
1762876200000|2025-11-11 15:50:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|464
1762876500000|2025-11-11 15:55:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|342
1762876800000|2025-11-11 16:00:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|148
1762877100000|2025-11-11 16:05:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|143
1762877400000|2025-11-11 16:10:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|277
1762877700000|2025-11-11 16:15:00|12134.8|12130.8|12128.6|12124.6|12134.8|12130.8|12128.6|12124.6|357
1762878000000|2025-11-11 16:20:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|563
1762878300000|2025-11-11 16:25:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|177
1762878600000|2025-11-11 16:30:00|12127|12123|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|494
1762878900000|2025-11-11 16:35:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|399
1762879200000|2025-11-11 16:40:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|418
1762879500000|2025-11-11 16:45:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|254
1762879800000|2025-11-11 16:50:00|||||||||196
1762880100000|2025-11-11 16:55:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|390
1762880400000|2025-11-11 17:00:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|318
1762880700000|2025-11-11 17:05:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|632
1762881000000|2025-11-11 17:10:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|395
1762881300000|2025-11-11 17:15:00|||||||||213
1762881600000|2025-11-11 17:20:00|12128.6|12124.6|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|586
1762881900000|2025-11-11 17:25:00|12131.7|12127.7|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|286
1762882200000|2025-11-11 17:30:00|||||||||77
1762882500000|2025-11-11 17:35:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|125
1762882800000|2025-11-11 17:40:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|264
1762883100000|2025-11-11 17:45:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|113
1762883400000|2025-11-11 17:50:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|347
1762883700000|2025-11-11 17:55:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|105
1762884000000|2025-11-11 18:00:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|400
1762884300000|2025-11-11 18:05:00|||||||||233
1762884600000|2025-11-11 18:10:00|||||||||110
1762884900000|2025-11-11 18:15:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|77
1762885200000|2025-11-11 18:20:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|66
1762885500000|2025-11-11 18:25:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|166
1762885800000|2025-11-11 18:30:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12119.2|12115.2|616
1762886100000|2025-11-11 18:35:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|101
1762886400000|2025-11-11 18:40:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|70
1762886700000|2025-11-11 18:45:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|393
1762887000000|2025-11-11 18:50:00|||||||||69
1762887300000|2025-11-11 18:55:00|||||||||118
1762887600000|2025-11-11 19:00:00|||||||||258
1762887900000|2025-11-11 19:05:00|||||||||136
1762888200000|2025-11-11 19:10:00|||||||||101
1762888500000|2025-11-11 19:15:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|131
1762888800000|2025-11-11 19:20:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|402
1762889100000|2025-11-11 19:25:00|||||||||72
1762889400000|2025-11-11 19:30:00|||||||||221
1762889700000|2025-11-11 19:35:00|||||||||104
1762890000000|2025-11-11 19:40:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|222
1762890300000|2025-11-11 19:45:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|160
1762890600000|2025-11-11 19:50:00|||||||||67
1762890900000|2025-11-11 19:55:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|975
1762891200000|2025-11-11 20:00:00|12125.4|12121.4|12119.2|12115.2|12125.4|12121.4|12119.2|12115.2|503
1762891500000|2025-11-11 20:05:00|||||||||34
1762891800000|2025-11-11 20:10:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|262
1762892100000|2025-11-11 20:15:00|||||||||9
1762892400000|2025-11-11 20:20:00|||||||||44
1762892700000|2025-11-11 20:25:00|||||||||254
1762893000000|2025-11-11 20:30:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|233
1762893300000|2025-11-11 20:35:00|||||||||25
1762893600000|2025-11-11 20:40:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|73
1762893900000|2025-11-11 20:45:00|||||||||195
1762894200000|2025-11-11 20:50:00|||||||||321
1762894500000|2025-11-11 20:55:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|398
1762894800000|2025-11-11 21:00:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|614
1762895100000|2025-11-11 21:05:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|575
1762895700000|2025-11-11 21:15:00|||||||||8
1762896000000|2025-11-11 21:20:00|||||||||32
1762896300000|2025-11-11 21:25:00|||||||||20
1762896600000|2025-11-11 21:30:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|165
1762896900000|2025-11-11 21:35:00|||||||||3
1762897200000|2025-11-11 21:40:00|||||||||11
1762897500000|2025-11-11 21:45:00|||||||||84
1762897800000|2025-11-11 21:50:00|||||||||119
1762898100000|2025-11-11 21:55:00|||||||||277
1762902000000|2025-11-11 23:00:00|12119.2|12115.2|12123.9|12119.9|12125.4|12121.4|12114.5|12110.5|292
1762902300000|2025-11-11 23:05:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|74
1762902600000|2025-11-11 23:10:00|||||||||14
1762902900000|2025-11-11 23:15:00|12123.9|12119.9|12123.9|12119.9|12125.4|12121.4|12122.3|12118.3|66
1762903200000|2025-11-11 23:20:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|29
1762903800000|2025-11-11 23:30:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12127|12123|163
1762904100000|2025-11-11 23:35:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|30
1762904400000|2025-11-11 23:40:00|||||||||3
1762904700000|2025-11-11 23:45:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|60
1762905000000|2025-11-11 23:50:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|107
1762905300000|2025-11-11 23:55:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|96
1762905600000|2025-11-12 00:00:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|447
1762905900000|2025-11-12 00:05:00|12122.3|12118.3|12120.8|12116.8|12125.4|12121.4|12119.2|12115.2|328
1762906200000|2025-11-12 00:10:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|99
1762906500000|2025-11-12 00:15:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|156
1762906800000|2025-11-12 00:20:00|12116.1|12112.1|12114.5|12110.5|12116.1|12112.1|12112.9|12108.9|138
1762907100000|2025-11-12 00:25:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|153
1762907400000|2025-11-12 00:30:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|236
1762907700000|2025-11-12 00:35:00|||||||||66
1762908000000|2025-11-12 00:40:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|61
1762908300000|2025-11-12 00:45:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|58
1762908600000|2025-11-12 00:50:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|5
1762908900000|2025-11-12 00:55:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|95
1762909200000|2025-11-12 01:00:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|182
1762909500000|2025-11-12 01:05:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|187
1762909800000|2025-11-12 01:10:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|91
1762910100000|2025-11-12 01:15:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|205
1762910400000|2025-11-12 01:20:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|157
1762910700000|2025-11-12 01:25:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|188
1762911000000|2025-11-12 01:30:00|||||||||10
1762911300000|2025-11-12 01:35:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|56
1762911600000|2025-11-12 01:40:00|||||||||34
1762911900000|2025-11-12 01:45:00|||||||||106
1762912200000|2025-11-12 01:50:00|||||||||35
1762912500000|2025-11-12 01:55:00|||||||||23
1762912800000|2025-11-12 02:00:00|12109.8|12105.8|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|150
1762913100000|2025-11-12 02:05:00|||||||||1
1762913400000|2025-11-12 02:10:00|||||||||11
1762913700000|2025-11-12 02:15:00|||||||||12
1762914000000|2025-11-12 02:20:00|||||||||11
1762914300000|2025-11-12 02:25:00|||||||||24
1762914600000|2025-11-12 02:30:00|12116.1|12112.1|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|317
1762914900000|2025-11-12 02:35:00|12114.5|12110.5|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|129
1762915200000|2025-11-12 02:40:00|||||||||12
1762915500000|2025-11-12 02:45:00|||||||||30
1762915800000|2025-11-12 02:50:00|||||||||11
1762916100000|2025-11-12 02:55:00|||||||||7
1762916400000|2025-11-12 03:00:00|||||||||7
1762916700000|2025-11-12 03:05:00|||||||||15
1762917000000|2025-11-12 03:10:00|||||||||21
1762917300000|2025-11-12 03:15:00|||||||||24
1762917600000|2025-11-12 03:20:00|||||||||26
1762917900000|2025-11-12 03:25:00|||||||||27
1762918200000|2025-11-12 03:30:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|139
1762918500000|2025-11-12 03:35:00|||||||||26
1762918800000|2025-11-12 03:40:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|56
1762919100000|2025-11-12 03:45:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|65
1762919400000|2025-11-12 03:50:00|||||||||52
1762919700000|2025-11-12 03:55:00|||||||||35
1762920000000|2025-11-12 04:00:00|||||||||2
1762920300000|2025-11-12 04:05:00|||||||||33
1762920600000|2025-11-12 04:10:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|32
1762920900000|2025-11-12 04:15:00|||||||||4
1762921200000|2025-11-12 04:20:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|226
1762921500000|2025-11-12 04:25:00|||||||||37
1762921800000|2025-11-12 04:30:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|31
1762922100000|2025-11-12 04:35:00|||||||||31
1762922400000|2025-11-12 04:40:00|||||||||22
1762922700000|2025-11-12 04:45:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|28
1762923000000|2025-11-12 04:50:00|||||||||51
1762923300000|2025-11-12 04:55:00|||||||||35
1762923600000|2025-11-12 05:00:00|12106.7|12102.7|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|222
1762923900000|2025-11-12 05:05:00|12105.1|12101.1|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|520
1762924200000|2025-11-12 05:10:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|134
1762924500000|2025-11-12 05:15:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|323
1762924800000|2025-11-12 05:20:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|182
1762925100000|2025-11-12 05:25:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|251
1762925400000|2025-11-12 05:30:00|||||||||9
1762925700000|2025-11-12 05:35:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|76
1762926000000|2025-11-12 05:40:00|12105.1|12101.1|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|64
1762926300000|2025-11-12 05:45:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12105.1|12101.1|74
1762926600000|2025-11-12 05:50:00|||||||||2
1762926900000|2025-11-12 05:55:00|||||||||48
1762927200000|2025-11-12 06:00:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|141
1762927500000|2025-11-12 06:05:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|61
1762927800000|2025-11-12 06:10:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|22
1762928100000|2025-11-12 06:15:00|||||||||36
1762928400000|2025-11-12 06:20:00|||||||||36
1762928700000|2025-11-12 06:25:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|183
1762929000000|2025-11-12 06:30:00|||||||||21
1762929300000|2025-11-12 06:35:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|139
1762929600000|2025-11-12 06:40:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|43
1762929900000|2025-11-12 06:45:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|24
1762930200000|2025-11-12 06:50:00|||||||||19
1762930500000|2025-11-12 06:55:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|138
1762930800000|2025-11-12 07:00:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|235
1762931100000|2025-11-12 07:05:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|234
1762931400000|2025-11-12 07:10:00|||||||||247
1762931700000|2025-11-12 07:15:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|221
1762932000000|2025-11-12 07:20:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|199
1762932300000|2025-11-12 07:25:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|22
1762932600000|2025-11-12 07:30:00|||||||||98
1762932900000|2025-11-12 07:35:00|||||||||9
1762933200000|2025-11-12 07:40:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|218
1762933500000|2025-11-12 07:45:00|||||||||3
1762933800000|2025-11-12 07:50:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|253
1762934100000|2025-11-12 07:55:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|140
1762934400000|2025-11-12 08:00:00|12100.4|12096.4|12094.2|12090.2|12103.6|12099.6|12091.1|12087.1|493
1762934700000|2025-11-12 08:05:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|645
1762935000000|2025-11-12 08:10:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|251
1762935300000|2025-11-12 08:15:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|270
1762935600000|2025-11-12 08:20:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|142
1762935900000|2025-11-12 08:25:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|777
1762936200000|2025-11-12 08:30:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|166
1762936500000|2025-11-12 08:35:00|||||||||122
1762936800000|2025-11-12 08:40:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|105
1762937100000|2025-11-12 08:45:00|12100.4|12096.4|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|246
1762937400000|2025-11-12 08:50:00|12095.8|12091.8|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|212
1762937700000|2025-11-12 08:55:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|156
1762938000000|2025-11-12 09:00:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12098.9|12094.9|108
1762938300000|2025-11-12 09:05:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|487
1762938600000|2025-11-12 09:10:00|||||||||98
1762938900000|2025-11-12 09:15:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|1001
1762939200000|2025-11-12 09:20:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|122
1762939500000|2025-11-12 09:25:00|12102|12098|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|107
1762939800000|2025-11-12 09:30:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|75
1762940100000|2025-11-12 09:35:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|198
1762940400000|2025-11-12 09:40:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|263
1762940700000|2025-11-12 09:45:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|159
1762941000000|2025-11-12 09:50:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|325
1762941300000|2025-11-12 09:55:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|181
1762941600000|2025-11-12 10:00:00|||||||||1
1762941900000|2025-11-12 10:05:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|360
1762942200000|2025-11-12 10:10:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|345
1762942500000|2025-11-12 10:15:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|249
1762942800000|2025-11-12 10:20:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|425
1762943100000|2025-11-12 10:25:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|274
1762943400000|2025-11-12 10:30:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|545
1762943700000|2025-11-12 10:35:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|727
1762944000000|2025-11-12 10:40:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|206
1762944300000|2025-11-12 10:45:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|66
1762944600000|2025-11-12 10:50:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|223
1762944900000|2025-11-12 10:55:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|71
1762945200000|2025-11-12 11:00:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|131
1762945500000|2025-11-12 11:05:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|50
1762945800000|2025-11-12 11:10:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|20
1762946100000|2025-11-12 11:15:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|111
1762946400000|2025-11-12 11:20:00|12095.8|12091.8|12094.2|12090.2|12095.8|12091.8|12091.1|12087.1|136
1762946700000|2025-11-12 11:25:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|82
1762947000000|2025-11-12 11:30:00|12092.6|12088.6|12094.2|12090.2|12095.8|12091.8|12091.1|12087.1|250
1762947300000|2025-11-12 11:35:00|12092.6|12088.6|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|377
1762947600000|2025-11-12 11:40:00|||||||||83
1762947900000|2025-11-12 11:45:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12081.7|12077.7|601
1762948200000|2025-11-12 11:50:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|213
1762948500000|2025-11-12 11:55:00|12092.6|12088.6|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|61
1762948800000|2025-11-12 12:00:00|12091.1|12087.1|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|333
1762949100000|2025-11-12 12:05:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|184
1762949400000|2025-11-12 12:10:00|12097.3|12093.3|12102|12098|12103.6|12099.6|12097.3|12093.3|195
1762949700000|2025-11-12 12:15:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|148
1762950000000|2025-11-12 12:20:00|12106.7|12102.7|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|372
1762950300000|2025-11-12 12:25:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|593
1762950600000|2025-11-12 12:30:00|12111.4|12107.4|12103.6|12099.6|12112.9|12108.9|12103.6|12099.6|363
1762950900000|2025-11-12 12:35:00|12105.1|12101.1|12106.7|12102.7|12109.8|12105.8|12105.1|12101.1|244
1762951200000|2025-11-12 12:40:00|12103.6|12099.6|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|272
1762951500000|2025-11-12 12:45:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|421
1762951800000|2025-11-12 12:50:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|456
1762952100000|2025-11-12 12:55:00|12116.1|12112.1|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|382
1762952400000|2025-11-12 13:00:00|12119.2|12115.2|12125.4|12121.4|12128.6|12124.6|12116.1|12112.1|1378
1762952700000|2025-11-12 13:05:00|12123.9|12119.9|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|1179
1762953000000|2025-11-12 13:10:00|12128.6|12124.6|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|768
1762953300000|2025-11-12 13:15:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|780
1762953600000|2025-11-12 13:20:00|12122.3|12118.3|12112.9|12108.9|12122.3|12118.3|12108.3|12104.3|1156
1762953900000|2025-11-12 13:25:00|12109.8|12105.8|12112.9|12108.9|12119.2|12115.2|12109.8|12105.8|568
1762954200000|2025-11-12 13:30:00|12109.8|12105.8|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|1385
1762954500000|2025-11-12 13:35:00|12106.7|12102.7|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|1013
1762954800000|2025-11-12 13:40:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12097.3|12093.3|903
1762955100000|2025-11-12 13:45:00|12100.4|12096.4|12103.6|12099.6|12109.8|12105.8|12100.4|12096.4|986
1762955400000|2025-11-12 13:50:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|83
1762955700000|2025-11-12 13:55:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|906
1762956000000|2025-11-12 14:00:00|12109.8|12105.8|12122.3|12118.3|12122.3|12118.3|12109.8|12105.8|678
1762956300000|2025-11-12 14:05:00|12125.4|12121.4|12122.3|12118.3|12131.7|12127.7|12122.3|12118.3|1555
1762956600000|2025-11-12 14:10:00|12119.2|12115.2|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|398
1762956900000|2025-11-12 14:15:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|423
1762957200000|2025-11-12 14:20:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|776
1762957500000|2025-11-12 14:25:00|12128.6|12124.6|12128.6|12124.6|12131.7|12127.7|12125.4|12121.4|1596
1762957800000|2025-11-12 14:30:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|901
1762958100000|2025-11-12 14:35:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12122.3|12118.3|1403
1762958400000|2025-11-12 14:40:00|12128.6|12124.6|12131.7|12127.7|12134.8|12130.8|12125.4|12121.4|1396
1762958700000|2025-11-12 14:45:00|12134.8|12130.8|12141.1|12137.1|12141.1|12137.1|12131.7|12127.7|822
1762959000000|2025-11-12 14:50:00|12137.9|12133.9|12141.1|12137.1|12142.6|12138.6|12137.9|12133.9|1071
1762959300000|2025-11-12 14:55:00|12142.6|12138.6|12134.8|12130.8|12147.3|12143.3|12134.8|12130.8|870
1762959600000|2025-11-12 15:00:00|12131.7|12127.7|12119.2|12115.2|12134.8|12130.8|12119.2|12115.2|1319
1762959900000|2025-11-12 15:05:00|12122.3|12118.3|12134.8|12130.8|12134.8|12130.8|12119.2|12115.2|796
1762960200000|2025-11-12 15:10:00|12131.7|12127.7|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|1309
1762960500000|2025-11-12 15:15:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|509
1762960800000|2025-11-12 15:20:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|797
1762961100000|2025-11-12 15:25:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|700
1762961400000|2025-11-12 15:30:00|12137.9|12133.9|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|448
1762961700000|2025-11-12 15:35:00|12147.3|12143.3|12141.1|12137.1|12150.4|12146.4|12141.1|12137.1|1762
1762962000000|2025-11-12 15:40:00|12137.9|12133.9|12144.2|12140.2|12144.2|12140.2|12134.8|12130.8|417
1762962300000|2025-11-12 15:45:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|760
1762962600000|2025-11-12 15:50:00|12147.3|12143.3|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|1162
1762962900000|2025-11-12 15:55:00|12150.4|12146.4|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|849
1762963200000|2025-11-12 16:00:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|380
1762963500000|2025-11-12 16:05:00|12144.2|12140.2|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|459
1762963800000|2025-11-12 16:10:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|1045
1762964100000|2025-11-12 16:15:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|313
1762964400000|2025-11-12 16:20:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|775
1762964700000|2025-11-12 16:25:00|||||||||129
1762965000000|2025-11-12 16:30:00|12153.6|12149.6|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|2182
1762965300000|2025-11-12 16:35:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|808
1762965600000|2025-11-12 16:40:00|12159.8|12155.8|12172.3|12168.3|12172.3|12168.3|12159.8|12155.8|2242
1762965900000|2025-11-12 16:45:00|12169.2|12165.2|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|1564
1762966200000|2025-11-12 16:50:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|999
1762966500000|2025-11-12 16:55:00|12167.6|12163.6|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|462
1762966800000|2025-11-12 17:00:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|839
1762967100000|2025-11-12 17:05:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|551
1762967400000|2025-11-12 17:10:00|12172.3|12168.3|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|515
1762967700000|2025-11-12 17:15:00|12162.9|12158.9|12169.2|12165.2|12172.3|12168.3|12162.9|12158.9|555
1762968000000|2025-11-12 17:20:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|718
1762968300000|2025-11-12 17:25:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|825
1762968600000|2025-11-12 17:30:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|1137
1762968900000|2025-11-12 17:35:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|345
1762969200000|2025-11-12 17:40:00|12172.3|12168.3|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|755
1762969500000|2025-11-12 17:45:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|481
1762969800000|2025-11-12 17:50:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|971
1762970100000|2025-11-12 17:55:00|12177|12173|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|655
1762970400000|2025-11-12 18:00:00|12172.3|12168.3|12166.1|12162.1|12175.4|12171.4|12162.9|12158.9|1848
1762970700000|2025-11-12 18:05:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12164.5|12160.5|811
1762971000000|2025-11-12 18:10:00|12167.6|12163.6|12162.9|12158.9|12169.2|12165.2|12159.8|12155.8|955
1762971300000|2025-11-12 18:15:00|12159.8|12155.8|12153.6|12149.6|12162.9|12158.9|12153.6|12149.6|1942
1762971600000|2025-11-12 18:20:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|929
1762971900000|2025-11-12 18:25:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|396
1762972200000|2025-11-12 18:30:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|547
1762972500000|2025-11-12 18:35:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|634
1762972800000|2025-11-12 18:40:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|659
1762973100000|2025-11-12 18:45:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|492
1762973400000|2025-11-12 18:50:00|||||||||256
1762973700000|2025-11-12 18:55:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|1012
1762974000000|2025-11-12 19:00:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|262
1762974300000|2025-11-12 19:05:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|329
1762974600000|2025-11-12 19:10:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|698
1762974900000|2025-11-12 19:15:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|1949
1762975200000|2025-11-12 19:20:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|323
1762975500000|2025-11-12 19:25:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|254
1762975800000|2025-11-12 19:30:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|1575
1762976100000|2025-11-12 19:35:00|||||||||70
1762976400000|2025-11-12 19:40:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|241
1762976700000|2025-11-12 19:45:00|12166.1|12162.1|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|1132
1762977000000|2025-11-12 19:50:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|206
1762977300000|2025-11-12 19:55:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|3069
1762977600000|2025-11-12 20:00:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|958
1762977900000|2025-11-12 20:05:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|708
1762978200000|2025-11-12 20:10:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|1709
1762978500000|2025-11-12 20:15:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|725
1762978800000|2025-11-12 20:20:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|1715
1762979100000|2025-11-12 20:25:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|721
1762979400000|2025-11-12 20:30:00|||||||||117
1762979700000|2025-11-12 20:35:00|12141.1|12137.1|12144.2|12140.2|12147.3|12143.3|12137.9|12133.9|1268
1762980000000|2025-11-12 20:40:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|450
1762980300000|2025-11-12 20:45:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|413
1762980600000|2025-11-12 20:50:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|835
1762980900000|2025-11-12 20:55:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|1805
1762981200000|2025-11-12 21:00:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|2390
1762981500000|2025-11-12 21:05:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|649
1762981800000|2025-11-12 21:10:00|12144.2|12140.2|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|971
1762982100000|2025-11-12 21:15:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|186
1762982400000|2025-11-12 21:20:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|802
1762982700000|2025-11-12 21:25:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|587
1762983000000|2025-11-12 21:30:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|685
1762983300000|2025-11-12 21:35:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|417
1762983600000|2025-11-12 21:40:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|628
1762983900000|2025-11-12 21:45:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|560
1762984200000|2025-11-12 21:50:00|12150.4|12146.4|12144.2|12140.2|12153.6|12149.6|12144.2|12140.2|1386
1762984500000|2025-11-12 21:55:00|||||||||261
1762988400000|2025-11-12 23:00:00|12137.9|12133.9|12147.3|12143.3|12147.3|12143.3|12137.9|12133.9|257
1762988700000|2025-11-12 23:05:00|||||||||13
1762989000000|2025-11-12 23:10:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|160
1762989300000|2025-11-12 23:15:00|12148.9|12144.9|12150.4|12146.4|12150.4|12146.4|12148.9|12144.9|135
1762989600000|2025-11-12 23:20:00|||||||||47
1762989900000|2025-11-12 23:25:00|||||||||9
1762990200000|2025-11-12 23:30:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|71
1762990500000|2025-11-12 23:35:00|||||||||10
1762990800000|2025-11-12 23:40:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|108
1762991100000|2025-11-12 23:45:00|||||||||30
1762991400000|2025-11-12 23:50:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|470
1762991700000|2025-11-12 23:55:00|||||||||269
1762992000000|2025-11-13 00:00:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|110
1762992300000|2025-11-13 00:05:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|133
1762992600000|2025-11-13 00:10:00|||||||||18
1762992900000|2025-11-13 00:15:00|||||||||476
1762993200000|2025-11-13 00:20:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|103
1762993500000|2025-11-13 00:25:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|342
1762993800000|2025-11-13 00:30:00|12147.3|12143.3|12141.1|12137.1|12147.3|12143.3|12137.9|12133.9|764
1762994100000|2025-11-13 00:35:00|12142.6|12138.6|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|380
1762994400000|2025-11-13 00:40:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12139.5|12135.5|218
1762994700000|2025-11-13 00:45:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|189
1762995000000|2025-11-13 00:50:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|15
1762995300000|2025-11-13 00:55:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|179
1762995600000|2025-11-13 01:00:00|12147.3|12143.3|12137.9|12133.9|12147.3|12143.3|12134.8|12130.8|356
1762995900000|2025-11-13 01:05:00|12134.8|12130.8|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|228
1762996200000|2025-11-13 01:10:00|12134.8|12130.8|12141.1|12137.1|12141.1|12137.1|12133.3|12129.3|282
1762996500000|2025-11-13 01:15:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|149
1762996800000|2025-11-13 01:20:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|209
1762997100000|2025-11-13 01:25:00|12131.7|12127.7|12134.8|12130.8|12136.4|12132.4|12131.7|12127.7|452
1762997400000|2025-11-13 01:30:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|257
1762997700000|2025-11-13 01:35:00|12133.3|12129.3|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|186
1762998000000|2025-11-13 01:40:00|12128.6|12124.6|12134.8|12130.8|12134.8|12130.8|12128.6|12124.6|346
1762998300000|2025-11-13 01:45:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|214
1762998600000|2025-11-13 01:50:00|||||||||18
1762998900000|2025-11-13 01:55:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|200
1762999200000|2025-11-13 02:00:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|103
1762999500000|2025-11-13 02:05:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|146
1762999800000|2025-11-13 02:10:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|38
1763000100000|2025-11-13 02:15:00|||||||||23
1763000400000|2025-11-13 02:20:00|||||||||201
1763000700000|2025-11-13 02:25:00|||||||||12
1763001000000|2025-11-13 02:30:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|159
1763001300000|2025-11-13 02:35:00|||||||||20
1763001600000|2025-11-13 02:40:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|60
1763001900000|2025-11-13 02:45:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|132
1763002200000|2025-11-13 02:50:00|||||||||16
1763002500000|2025-11-13 02:55:00|||||||||23
1763002800000|2025-11-13 03:00:00|||||||||23
1763003100000|2025-11-13 03:05:00|||||||||25
1763003400000|2025-11-13 03:10:00|12134.8|12130.8|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|142
1763003700000|2025-11-13 03:15:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|82
1763004000000|2025-11-13 03:20:00|||||||||45
1763004300000|2025-11-13 03:25:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|114
1763004600000|2025-11-13 03:30:00|||||||||13
1763004900000|2025-11-13 03:35:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|199
1763005200000|2025-11-13 03:40:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|71
1763005500000|2025-11-13 03:45:00|12139.5|12135.5|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|99
1763005800000|2025-11-13 03:50:00|12139.5|12135.5|12137.9|12133.9|12139.5|12135.5|12137.9|12133.9|121
1763006100000|2025-11-13 03:55:00|||||||||33
1763006400000|2025-11-13 04:00:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|129
1763006700000|2025-11-13 04:05:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|105
1763007000000|2025-11-13 04:10:00|||||||||138
1763007300000|2025-11-13 04:15:00|||||||||18
1763007600000|2025-11-13 04:20:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|30
1763007900000|2025-11-13 04:25:00|||||||||28
1763008200000|2025-11-13 04:30:00|12139.5|12135.5|12141.1|12137.1|12141.1|12137.1|12139.5|12135.5|45
1763008500000|2025-11-13 04:35:00|||||||||45
1763008800000|2025-11-13 04:40:00|||||||||21
1763009100000|2025-11-13 04:45:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12137.9|12133.9|162
1763009400000|2025-11-13 04:50:00|||||||||35
1763009700000|2025-11-13 04:55:00|||||||||18
1763010000000|2025-11-13 05:00:00|||||||||18
1763010300000|2025-11-13 05:05:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|90
1763010600000|2025-11-13 05:10:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12136.4|12132.4|69
1763010900000|2025-11-13 05:15:00|||||||||17
1763011200000|2025-11-13 05:20:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|29
1763011500000|2025-11-13 05:25:00|||||||||30
1763011800000|2025-11-13 05:30:00|||||||||27
1763012100000|2025-11-13 05:35:00|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|12131.7|12127.7|209
1763012400000|2025-11-13 05:40:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|165
1763012700000|2025-11-13 05:45:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|224
1763013000000|2025-11-13 05:50:00|||||||||17
1763013300000|2025-11-13 05:55:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|36
1763013600000|2025-11-13 06:00:00|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|12128.6|12124.6|24
1763013900000|2025-11-13 06:05:00|12127|12123|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|86
1763014200000|2025-11-13 06:10:00|12125.4|12121.4|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|272
1763014500000|2025-11-13 06:15:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|174
1763014800000|2025-11-13 06:20:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|135
1763015100000|2025-11-13 06:25:00|12122.3|12118.3|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|69
1763015400000|2025-11-13 06:30:00|||||||||23
1763015700000|2025-11-13 06:35:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|268
1763016000000|2025-11-13 06:40:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|202
1763016300000|2025-11-13 06:45:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|273
1763016600000|2025-11-13 06:50:00|12120.8|12116.8|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|366
1763016900000|2025-11-13 06:55:00|||||||||66
1763017200000|2025-11-13 07:00:00|12123.9|12119.9|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|395
1763017500000|2025-11-13 07:05:00|12123.9|12119.9|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|119
1763017800000|2025-11-13 07:10:00|12123.9|12119.9|12125.4|12121.4|12127|12123|12122.3|12118.3|52
1763018100000|2025-11-13 07:15:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|87
1763018400000|2025-11-13 07:20:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|89
1763018700000|2025-11-13 07:25:00|12122.3|12118.3|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|150
1763019000000|2025-11-13 07:30:00|12128.6|12124.6|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|173
1763019300000|2025-11-13 07:35:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|55
1763019600000|2025-11-13 07:40:00|12123.9|12119.9|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|300
1763019900000|2025-11-13 07:45:00|12128.6|12124.6|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|519
1763020200000|2025-11-13 07:50:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|641
1763020500000|2025-11-13 07:55:00|12131.7|12127.7|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|364
1763020800000|2025-11-13 08:00:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|440
1763021100000|2025-11-13 08:05:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|470
1763021400000|2025-11-13 08:10:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|282
1763021700000|2025-11-13 08:15:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|191
1763022000000|2025-11-13 08:20:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|439
1763022300000|2025-11-13 08:25:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|169
1763022600000|2025-11-13 08:30:00|12141.1|12137.1|12169.2|12165.2|12169.2|12165.2|12141.1|12137.1|1341
1763022900000|2025-11-13 08:35:00|12166.1|12162.1|12159.8|12155.8|12169.2|12165.2|12159.8|12155.8|782
1763023200000|2025-11-13 08:40:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12158.3|12154.3|349
1763023500000|2025-11-13 08:45:00|12156.7|12152.7|12153.6|12149.6|12162.9|12158.9|12153.6|12149.6|626
1763023800000|2025-11-13 08:50:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|340
1763024100000|2025-11-13 08:55:00|12162.9|12158.9|12169.2|12165.2|12169.2|12165.2|12159.8|12155.8|256
1763024400000|2025-11-13 09:00:00|12167.6|12163.6|12159.8|12155.8|12167.6|12163.6|12159.8|12155.8|552
1763024700000|2025-11-13 09:05:00|12156.7|12152.7|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|370
1763025000000|2025-11-13 09:10:00|12162.9|12158.9|12153.6|12149.6|12162.9|12158.9|12153.6|12149.6|856
1763025300000|2025-11-13 09:15:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12155.1|12151.1|398
1763025600000|2025-11-13 09:20:00|12155.1|12151.1|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|197
1763025900000|2025-11-13 09:25:00|12155.1|12151.1|12159.8|12155.8|12161.4|12157.4|12153.6|12149.6|219
1763026200000|2025-11-13 09:30:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|573
1763026500000|2025-11-13 09:35:00|12162.9|12158.9|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|430
1763026800000|2025-11-13 09:40:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|236
1763027100000|2025-11-13 09:45:00|12158.3|12154.3|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|128
1763027400000|2025-11-13 09:50:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|81
1763027700000|2025-11-13 09:55:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|554
1763028000000|2025-11-13 10:00:00|||||||||30
1763028300000|2025-11-13 10:05:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|200
1763028600000|2025-11-13 10:10:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|279
1763028900000|2025-11-13 10:15:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|51
1763029200000|2025-11-13 10:20:00|||||||||29
1763029500000|2025-11-13 10:25:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|606
1763029800000|2025-11-13 10:30:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|197
1763030100000|2025-11-13 10:35:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|101
1763030400000|2025-11-13 10:40:00|12147.3|12143.3|12137.9|12133.9|12150.4|12146.4|12137.9|12133.9|178
1763030700000|2025-11-13 10:45:00|12139.5|12135.5|12141.1|12137.1|12144.2|12140.2|12139.5|12135.5|623
1763031000000|2025-11-13 10:50:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|293
1763031300000|2025-11-13 10:55:00|12137.9|12133.9|12144.2|12140.2|12144.2|12140.2|12134.8|12130.8|1520
1763031600000|2025-11-13 11:00:00|12147.3|12143.3|12141.1|12137.1|12147.3|12143.3|12141.1|12137.1|1053
1763031900000|2025-11-13 11:05:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|97
1763032200000|2025-11-13 11:10:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|177
1763032500000|2025-11-13 11:15:00|12131.7|12127.7|12125.4|12121.4|12131.7|12127.7|12122.3|12118.3|771
1763032800000|2025-11-13 11:20:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|217
1763033100000|2025-11-13 11:25:00|12122.3|12118.3|12125.4|12121.4|12127|12123|12122.3|12118.3|282
1763033400000|2025-11-13 11:30:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|269
1763033700000|2025-11-13 11:35:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|234
1763034000000|2025-11-13 11:40:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|359
1763034300000|2025-11-13 11:45:00|12116.1|12112.1|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|554
1763034600000|2025-11-13 11:50:00|12119.2|12115.2|12125.4|12121.4|12125.4|12121.4|12119.2|12115.2|284
1763034900000|2025-11-13 11:55:00|12122.3|12118.3|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|258
1763035200000|2025-11-13 12:00:00|12125.4|12121.4|12119.2|12115.2|12125.4|12121.4|12119.2|12115.2|322
1763035500000|2025-11-13 12:05:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|412
1763035800000|2025-11-13 12:10:00|||||||||121
1763036100000|2025-11-13 12:15:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|416
1763036400000|2025-11-13 12:20:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|281
1763036700000|2025-11-13 12:25:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|403
1763037000000|2025-11-13 12:30:00|12122.3|12118.3|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|229
1763037300000|2025-11-13 12:35:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|525
1763037600000|2025-11-13 12:40:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|430
1763037900000|2025-11-13 12:45:00|12128.6|12124.6|12134.8|12130.8|12134.8|12130.8|12128.6|12124.6|560
1763038200000|2025-11-13 12:50:00|12131.7|12127.7|12128.6|12124.6|12134.8|12130.8|12128.6|12124.6|221
1763038500000|2025-11-13 12:55:00|12125.4|12121.4|12134.8|12130.8|12134.8|12130.8|12125.4|12121.4|548
1763038800000|2025-11-13 13:00:00|12137.9|12133.9|12131.7|12127.7|12141.1|12137.1|12131.7|12127.7|809
1763039100000|2025-11-13 13:05:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|179
1763039400000|2025-11-13 13:10:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|903
1763039700000|2025-11-13 13:15:00|12122.3|12118.3|12112.9|12108.9|12122.3|12118.3|12112.9|12108.9|899
1763040000000|2025-11-13 13:20:00|12109.8|12105.8|12116.1|12112.1|12116.1|12112.1|12106.7|12102.7|751
1763040300000|2025-11-13 13:25:00|12112.9|12108.9|12108.3|12104.3|12116.1|12112.1|12106.7|12102.7|830
1763040600000|2025-11-13 13:30:00|12109.8|12105.8|12112.9|12108.9|12119.2|12115.2|12109.8|12105.8|1256
1763040900000|2025-11-13 13:35:00|12109.8|12105.8|12106.7|12102.7|12112.9|12108.9|12106.7|12102.7|756
1763041200000|2025-11-13 13:40:00|12109.8|12105.8|12097.3|12093.3|12109.8|12105.8|12097.3|12093.3|1315
1763041500000|2025-11-13 13:45:00|12094.2|12090.2|12106.7|12102.7|12109.8|12105.8|12094.2|12090.2|3050
1763041800000|2025-11-13 13:50:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|416
1763042100000|2025-11-13 13:55:00|12112.9|12108.9|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|665
1763042400000|2025-11-13 14:00:00|12112.9|12108.9|12122.3|12118.3|12122.3|12118.3|12109.8|12105.8|647
1763042700000|2025-11-13 14:05:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12114.5|12110.5|1532
1763043000000|2025-11-13 14:10:00|12112.9|12108.9|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|875
1763043300000|2025-11-13 14:15:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|1844
1763043600000|2025-11-13 14:20:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|1897
1763043900000|2025-11-13 14:25:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|667
1763044200000|2025-11-13 14:30:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|1127
1763044500000|2025-11-13 14:35:00|12112.9|12108.9|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|1525
1763044800000|2025-11-13 14:40:00|12116.1|12112.1|12119.2|12115.2|12122.3|12118.3|12112.9|12108.9|1650
1763045100000|2025-11-13 14:45:00|12116.1|12112.1|12119.2|12115.2|12122.3|12118.3|12112.9|12108.9|2498
1763045400000|2025-11-13 14:50:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|1446
1763045700000|2025-11-13 14:55:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|1279
1763046000000|2025-11-13 15:00:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|869
1763046300000|2025-11-13 15:05:00|12109.8|12105.8|12097.3|12093.3|12116.1|12112.1|12097.3|12093.3|901
1763046600000|2025-11-13 15:10:00|12100.4|12096.4|12091.1|12087.1|12100.4|12096.4|12091.1|12087.1|780
1763046900000|2025-11-13 15:15:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|1254
1763047200000|2025-11-13 15:20:00|12087.9|12083.9|12097.3|12093.3|12097.3|12093.3|12087.9|12083.9|988
1763047500000|2025-11-13 15:25:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12097.3|12093.3|1342
1763047800000|2025-11-13 15:30:00|12105.1|12101.1|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|1176
1763048100000|2025-11-13 15:35:00|12103.6|12099.6|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|1336
1763048400000|2025-11-13 15:40:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|347
1763048700000|2025-11-13 15:45:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|2531
1763049000000|2025-11-13 15:50:00|12109.8|12105.8|12119.2|12115.2|12119.2|12115.2|12106.7|12102.7|1643
1763049300000|2025-11-13 15:55:00|12116.1|12112.1|12109.8|12105.8|12119.2|12115.2|12109.8|12105.8|893
1763049600000|2025-11-13 16:00:00|12106.7|12102.7|12112.9|12108.9|12112.9|12108.9|12103.6|12099.6|1210
1763049900000|2025-11-13 16:05:00|12109.8|12105.8|12103.6|12099.6|12112.9|12108.9|12103.6|12099.6|743
1763050200000|2025-11-13 16:10:00|12106.7|12102.7|12103.6|12099.6|12109.8|12105.8|12100.4|12096.4|1144
1763050500000|2025-11-13 16:15:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|742
1763050800000|2025-11-13 16:20:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|721
1763051100000|2025-11-13 16:25:00|12100.4|12096.4|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|768
1763051400000|2025-11-13 16:30:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|358
1763051700000|2025-11-13 16:35:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|1211
1763052000000|2025-11-13 16:40:00|12103.6|12099.6|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|757
1763052300000|2025-11-13 16:45:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|710
1763052600000|2025-11-13 16:50:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|674
1763052900000|2025-11-13 16:55:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|579
1763053200000|2025-11-13 17:00:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|744
1763053500000|2025-11-13 17:05:00|12106.7|12102.7|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|2175
1763053800000|2025-11-13 17:10:00|12100.4|12096.4|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|689
1763054100000|2025-11-13 17:15:00|12100.4|12096.4|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|936
1763054400000|2025-11-13 17:20:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|2803
1763054700000|2025-11-13 17:25:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|456
1763055000000|2025-11-13 17:30:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|250
1763055300000|2025-11-13 17:35:00|12122.3|12118.3|12116.1|12112.1|12128.6|12124.6|12116.1|12112.1|1172
1763055600000|2025-11-13 17:40:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|1073
1763055900000|2025-11-13 17:45:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|1284
1763056200000|2025-11-13 17:50:00|12116.1|12112.1|12109.8|12105.8|12119.2|12115.2|12109.8|12105.8|2098
1763056500000|2025-11-13 17:55:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|2920
1763056800000|2025-11-13 18:00:00|12109.8|12105.8|12087.9|12083.9|12112.9|12108.9|12084.8|12080.8|3671
1763057100000|2025-11-13 18:05:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|1693
1763057400000|2025-11-13 18:10:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12069.2|12065.2|3387
1763057700000|2025-11-13 18:15:00|12075.4|12071.4|12081.7|12077.7|12084.8|12080.8|12072.3|12068.3|4021
1763058000000|2025-11-13 18:20:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|1197
1763058300000|2025-11-13 18:25:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|522
1763058600000|2025-11-13 18:30:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|1343
1763058900000|2025-11-13 18:35:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|611
1763059200000|2025-11-13 18:40:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|1259
1763059500000|2025-11-13 18:45:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|702
1763059800000|2025-11-13 18:50:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|405
1763060100000|2025-11-13 18:55:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|675
1763060400000|2025-11-13 19:00:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|828
1763060700000|2025-11-13 19:05:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|879
1763061000000|2025-11-13 19:10:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|679
1763061300000|2025-11-13 19:15:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|699
1763061600000|2025-11-13 19:20:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|1259
1763061900000|2025-11-13 19:25:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|1234
1763062200000|2025-11-13 19:30:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|753
1763062500000|2025-11-13 19:35:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|999
1763062800000|2025-11-13 19:40:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|704
1763063100000|2025-11-13 19:45:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|496
1763063400000|2025-11-13 19:50:00|12084.8|12080.8|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|687
1763063700000|2025-11-13 19:55:00|12084.8|12080.8|12072.3|12068.3|12084.8|12080.8|12072.3|12068.3|1712
1763064000000|2025-11-13 20:00:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|1629
1763064300000|2025-11-13 20:05:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|379
1763064600000|2025-11-13 20:10:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|505
1763064900000|2025-11-13 20:15:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|693
1763065200000|2025-11-13 20:20:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|1070
1763065500000|2025-11-13 20:25:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|562
1763065800000|2025-11-13 20:30:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|506
1763066100000|2025-11-13 20:35:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|547
1763066400000|2025-11-13 20:40:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|245
1763066700000|2025-11-13 20:45:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|598
1763067000000|2025-11-13 20:50:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|459
1763067300000|2025-11-13 20:55:00|12062.9|12058.9|12053.6|12049.6|12066.1|12062.1|12053.6|12049.6|4391
1763067600000|2025-11-13 21:00:00|12056.7|12052.7|12050.4|12046.4|12056.7|12052.7|12050.4|12046.4|2310
1763067900000|2025-11-13 21:05:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|767
1763068200000|2025-11-13 21:10:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|480
1763068500000|2025-11-13 21:15:00|||||||||203
1763068800000|2025-11-13 21:20:00|12047.3|12043.3|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|2811
1763069100000|2025-11-13 21:25:00|||||||||543
1763069400000|2025-11-13 21:30:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|255
1763069700000|2025-11-13 21:35:00|12047.3|12043.3|12056.7|12052.7|12056.7|12052.7|12047.3|12043.3|995
1763070000000|2025-11-13 21:40:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|1121
1763070300000|2025-11-13 21:45:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|492
1763070600000|2025-11-13 21:50:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|192
1763070900000|2025-11-13 21:55:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|893
1763074800000|2025-11-13 23:00:00|12050.4|12046.4|12056.7|12052.7|12062.9|12058.9|12050.4|12046.4|149
1763075100000|2025-11-13 23:05:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|72
1763075400000|2025-11-13 23:10:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|153
1763075700000|2025-11-13 23:15:00|12061.4|12057.4|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|92
1763076000000|2025-11-13 23:20:00|12061.4|12057.4|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|33
1763076300000|2025-11-13 23:25:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|155
1763076600000|2025-11-13 23:30:00|12055.1|12051.1|12053.6|12049.6|12055.1|12051.1|12053.6|12049.6|62
1763076900000|2025-11-13 23:35:00|||||||||21
1763077200000|2025-11-13 23:40:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|120
1763077500000|2025-11-13 23:45:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|164
1763077800000|2025-11-13 23:50:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|34
1763078100000|2025-11-13 23:55:00|12048.9|12044.9|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|33
1763078400000|2025-11-14 00:00:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|156
1763078700000|2025-11-14 00:05:00|12048.9|12044.9|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|138
1763079000000|2025-11-14 00:10:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|59
1763079300000|2025-11-14 00:15:00|12047.3|12043.3|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|168
1763079600000|2025-11-14 00:20:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|115
1763079900000|2025-11-14 00:25:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|272
1763080200000|2025-11-14 00:30:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|57
1763080500000|2025-11-14 00:35:00|12058.3|12054.3|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|53
1763080800000|2025-11-14 00:40:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|65
1763081100000|2025-11-14 00:45:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|123
1763081400000|2025-11-14 00:50:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|152
1763081700000|2025-11-14 00:55:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|6
1763082000000|2025-11-14 01:00:00|12052|12048|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|169
1763082300000|2025-11-14 01:05:00|12052|12048|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|141
1763082600000|2025-11-14 01:10:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|46
1763082900000|2025-11-14 01:15:00|||||||||3
1763083200000|2025-11-14 01:20:00|||||||||148
1763083500000|2025-11-14 01:25:00|||||||||130
1763083800000|2025-11-14 01:30:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|459
1763084100000|2025-11-14 01:35:00|12052|12048|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|65
1763084400000|2025-11-14 01:40:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|36
1763084700000|2025-11-14 01:45:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|142
1763085000000|2025-11-14 01:50:00|12052|12048|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|339
1763085300000|2025-11-14 01:55:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|131
1763085600000|2025-11-14 02:00:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|61
1763085900000|2025-11-14 02:05:00|||||||||34
1763086200000|2025-11-14 02:10:00|||||||||29
1763086500000|2025-11-14 02:15:00|||||||||28
1763086800000|2025-11-14 02:20:00|12048.9|12044.9|12047.3|12043.3|12048.9|12044.9|12044.2|12040.2|239
1763087100000|2025-11-14 02:25:00|||||||||28
1763087400000|2025-11-14 02:30:00|12044.2|12040.2|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|150
1763087700000|2025-11-14 02:35:00|12042.6|12038.6|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|292
1763088000000|2025-11-14 02:40:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|211
1763088300000|2025-11-14 02:45:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|115
1763088600000|2025-11-14 02:50:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|114
1763088900000|2025-11-14 02:55:00|12048.9|12044.9|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|100
1763089200000|2025-11-14 03:00:00|||||||||10
1763089500000|2025-11-14 03:05:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|165
1763089800000|2025-11-14 03:10:00|||||||||39
1763090100000|2025-11-14 03:15:00|||||||||54
1763090400000|2025-11-14 03:20:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|77
1763090700000|2025-11-14 03:25:00|||||||||122
1763091000000|2025-11-14 03:30:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|125
1763091300000|2025-11-14 03:35:00|||||||||47
1763091600000|2025-11-14 03:40:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|253
1763091900000|2025-11-14 03:45:00|||||||||1
1763092200000|2025-11-14 03:50:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|30
1763092500000|2025-11-14 03:55:00|||||||||15
1763092800000|2025-11-14 04:00:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|60
1763093100000|2025-11-14 04:05:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|15
1763093400000|2025-11-14 04:10:00|||||||||14
1763093700000|2025-11-14 04:15:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|178
1763094000000|2025-11-14 04:20:00|||||||||91
1763094300000|2025-11-14 04:25:00|||||||||6
1763094600000|2025-11-14 04:30:00|||||||||118
1763094900000|2025-11-14 04:35:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|69
1763095200000|2025-11-14 04:40:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|26
1763095500000|2025-11-14 04:45:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|36
1763095800000|2025-11-14 04:50:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|74
1763096100000|2025-11-14 04:55:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|64
1763096400000|2025-11-14 05:00:00|12052|12048|12050.4|12046.4|12052|12048|12050.4|12046.4|30
1763096700000|2025-11-14 05:05:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|341
1763097000000|2025-11-14 05:10:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|71
1763097300000|2025-11-14 05:15:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|358
1763097600000|2025-11-14 05:20:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12048.9|12044.9|184
1763097900000|2025-11-14 05:25:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|50
1763098200000|2025-11-14 05:30:00|12048.9|12044.9|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|83
1763098500000|2025-11-14 05:35:00|||||||||78
1763098800000|2025-11-14 05:40:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|230
1763099100000|2025-11-14 05:45:00|12052|12048|12050.4|12046.4|12052|12048|12050.4|12046.4|35
1763099400000|2025-11-14 05:50:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|163
1763099700000|2025-11-14 05:55:00|||||||||45
1763100000000|2025-11-14 06:00:00|||||||||32
1763100300000|2025-11-14 06:05:00|||||||||9
1763100600000|2025-11-14 06:10:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|225
1763100900000|2025-11-14 06:15:00|12048.9|12044.9|12050.4|12046.4|12050.4|12046.4|12048.9|12044.9|0
1763101200000|2025-11-14 06:20:00|12048.9|12044.9|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|45
1763101500000|2025-11-14 06:25:00|||||||||92
1763101800000|2025-11-14 06:30:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|87
1763102100000|2025-11-14 06:35:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|155
1763102400000|2025-11-14 06:40:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|65
1763102700000|2025-11-14 06:45:00|||||||||202
1763103000000|2025-11-14 06:50:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|29
1763103300000|2025-11-14 06:55:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|256
1763103600000|2025-11-14 07:00:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|379
1763103900000|2025-11-14 07:05:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|354
1763104200000|2025-11-14 07:10:00|12036.4|12032.4|12034.8|12030.8|12036.4|12032.4|12028.6|12024.6|263
1763104500000|2025-11-14 07:15:00|12031.7|12027.7|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|363
1763104800000|2025-11-14 07:20:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|83
1763105100000|2025-11-14 07:25:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|187
1763105400000|2025-11-14 07:30:00|12031.7|12027.7|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|261
1763105700000|2025-11-14 07:35:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|217
1763106000000|2025-11-14 07:40:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|122
1763106300000|2025-11-14 07:45:00|12036.4|12032.4|12031.7|12027.7|12037.9|12033.9|12028.6|12024.6|1051
1763106600000|2025-11-14 07:50:00|12028.6|12024.6|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|89
1763106900000|2025-11-14 07:55:00|12028.6|12024.6|12019.2|12015.2|12031.7|12027.7|12019.2|12015.2|508
1763107200000|2025-11-14 08:00:00|12016.1|12012.1|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|2007
1763107500000|2025-11-14 08:05:00|12009.8|12005.8|12006.7|12002.7|12016.1|12012.1|12003.6|11999.6|1078
1763107800000|2025-11-14 08:10:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|1423
1763108100000|2025-11-14 08:15:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|860
1763108400000|2025-11-14 08:20:00|12016.1|12012.1|12006.7|12002.7|12016.1|12012.1|12006.7|12002.7|575
1763108700000|2025-11-14 08:25:00|12009.8|12005.8|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|515
1763109000000|2025-11-14 08:30:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|969
1763109300000|2025-11-14 08:35:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|673
1763109600000|2025-11-14 08:40:00|12009.8|12005.8|12028.6|12024.6|12031.7|12027.7|12006.7|12002.7|1554
1763109900000|2025-11-14 08:45:00|12031.7|12027.7|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|696
1763110200000|2025-11-14 08:50:00|12028.6|12024.6|12019.2|12015.2|12028.6|12024.6|12019.2|12015.2|637
1763110500000|2025-11-14 08:55:00|12016.1|12012.1|12028.6|12024.6|12028.6|12024.6|12016.1|12012.1|716
1763110800000|2025-11-14 09:00:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12019.2|12015.2|398
1763111100000|2025-11-14 09:05:00|12023.9|12019.9|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|432
1763111400000|2025-11-14 09:10:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|485
1763111700000|2025-11-14 09:15:00|12028.6|12024.6|12019.2|12015.2|12028.6|12024.6|12019.2|12015.2|265
1763112000000|2025-11-14 09:20:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|430
1763112300000|2025-11-14 09:25:00|12025.4|12021.4|12019.2|12015.2|12025.4|12021.4|12016.1|12012.1|423
1763112600000|2025-11-14 09:30:00|12017.6|12013.6|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|248
1763112900000|2025-11-14 09:35:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|249
1763113200000|2025-11-14 09:40:00|12019.2|12015.2|12022.3|12018.3|12028.6|12024.6|12019.2|12015.2|678
1763113500000|2025-11-14 09:45:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|333
1763113800000|2025-11-14 09:50:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|238
1763114100000|2025-11-14 09:55:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|255
1763114400000|2025-11-14 10:00:00|12019.2|12015.2|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|233
1763114700000|2025-11-14 10:05:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|519
1763115000000|2025-11-14 10:10:00|||||||||18
1763115300000|2025-11-14 10:15:00|||||||||435
1763115600000|2025-11-14 10:20:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|276
1763115900000|2025-11-14 10:25:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|161
1763116200000|2025-11-14 10:30:00|||||||||88
1763116500000|2025-11-14 10:35:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|493
1763116800000|2025-11-14 10:40:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|219
1763117400000|2025-11-14 10:50:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|159
1763117700000|2025-11-14 10:55:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|361
1763118000000|2025-11-14 11:00:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|286
1763118300000|2025-11-14 11:05:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|95
1763118600000|2025-11-14 11:10:00|12022.3|12018.3|12016.1|12012.1|12031.7|12027.7|12012.9|12008.9|973
1763118900000|2025-11-14 11:15:00|12012.9|12008.9|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|406
1763119200000|2025-11-14 11:20:00|12022.3|12018.3|12012.9|12008.9|12025.4|12021.4|12012.9|12008.9|304
1763119500000|2025-11-14 11:25:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|818
1763119800000|2025-11-14 11:30:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|575
1763120100000|2025-11-14 11:35:00|12014.5|12010.5|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|373
1763120400000|2025-11-14 11:40:00|12008.3|12004.3|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|650
1763120700000|2025-11-14 11:45:00|12008.3|12004.3|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|540
1763121000000|2025-11-14 11:50:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12003.6|11999.6|542
1763121300000|2025-11-14 11:55:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|243
1763121600000|2025-11-14 12:00:00|12016.1|12012.1|12031.7|12027.7|12031.7|12027.7|12016.1|12012.1|1152
1763121900000|2025-11-14 12:05:00|12034.8|12030.8|12047.3|12043.3|12047.3|12043.3|12034.8|12030.8|508
1763122200000|2025-11-14 12:10:00|12044.2|12040.2|12056.7|12052.7|12056.7|12052.7|12044.2|12040.2|606
1763122500000|2025-11-14 12:15:00|12059.8|12055.8|12072.3|12068.3|12075.4|12071.4|12056.7|12052.7|886
1763122800000|2025-11-14 12:20:00|12075.4|12071.4|12094.2|12090.2|12100.4|12096.4|12072.3|12068.3|2545
1763123100000|2025-11-14 12:25:00|12095.8|12091.8|12098.9|12094.9|12100.4|12096.4|12094.2|12090.2|1033
1763123400000|2025-11-14 12:30:00|12097.3|12093.3|12103.6|12099.6|12112.9|12108.9|12097.3|12093.3|1657
1763123700000|2025-11-14 12:35:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12094.2|12090.2|1367
1763124000000|2025-11-14 12:40:00|12106.7|12102.7|12112.9|12108.9|12122.3|12118.3|12103.6|12099.6|1093
1763124300000|2025-11-14 12:45:00|12109.8|12105.8|12106.7|12102.7|12112.9|12108.9|12106.7|12102.7|726
1763124600000|2025-11-14 12:50:00|12103.6|12099.6|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|983
1763124900000|2025-11-14 12:55:00|12100.4|12096.4|12112.9|12108.9|12116.1|12112.1|12100.4|12096.4|1444
1763125200000|2025-11-14 13:00:00|12109.8|12105.8|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|1117
1763125500000|2025-11-14 13:05:00|12106.7|12102.7|12119.2|12115.2|12122.3|12118.3|12106.7|12102.7|828
1763125800000|2025-11-14 13:10:00|12120.8|12116.8|12122.3|12118.3|12131.7|12127.7|12116.1|12112.1|1121
1763126100000|2025-11-14 13:15:00|12119.2|12115.2|12131.7|12127.7|12131.7|12127.7|12119.2|12115.2|1412
1763126400000|2025-11-14 13:20:00|12134.8|12130.8|12125.4|12121.4|12134.8|12130.8|12125.4|12121.4|850
1763126700000|2025-11-14 13:25:00|12128.6|12124.6|12128.6|12124.6|12134.8|12130.8|12125.4|12121.4|1414
1763127000000|2025-11-14 13:30:00|12131.7|12127.7|12128.6|12124.6|12134.8|12130.8|12122.3|12118.3|1206
1763127300000|2025-11-14 13:35:00|12131.7|12127.7|12134.8|12130.8|12137.9|12133.9|12128.6|12124.6|985
1763127600000|2025-11-14 13:40:00|12137.9|12133.9|12131.7|12127.7|12137.9|12133.9|12125.4|12121.4|1553
1763127900000|2025-11-14 13:45:00|12134.8|12130.8|12122.3|12118.3|12134.8|12130.8|12119.2|12115.2|944
1763128200000|2025-11-14 13:50:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|1566
1763128500000|2025-11-14 13:55:00|12125.4|12121.4|12119.2|12115.2|12125.4|12121.4|12119.2|12115.2|924
1763128800000|2025-11-14 14:00:00|12116.1|12112.1|12119.2|12115.2|12125.4|12121.4|12116.1|12112.1|911
1763129100000|2025-11-14 14:05:00|12116.1|12112.1|12100.4|12096.4|12116.1|12112.1|12100.4|12096.4|1482
1763129400000|2025-11-14 14:10:00|12097.3|12093.3|12094.2|12090.2|12103.6|12099.6|12094.2|12090.2|1389
1763129700000|2025-11-14 14:15:00|12091.1|12087.1|12097.3|12093.3|12100.4|12096.4|12091.1|12087.1|862
1763130000000|2025-11-14 14:20:00|12094.2|12090.2|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|717
1763130300000|2025-11-14 14:25:00|12094.2|12090.2|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|624
1763130600000|2025-11-14 14:30:00|12097.3|12093.3|12100.4|12096.4|12106.7|12102.7|12091.1|12087.1|1913
1763130900000|2025-11-14 14:35:00|12097.3|12093.3|12075.4|12071.4|12100.4|12096.4|12069.2|12065.2|3336
1763131200000|2025-11-14 14:40:00|12078.6|12074.6|12069.2|12065.2|12078.6|12074.6|12066.1|12062.1|1639
1763131500000|2025-11-14 14:45:00|12072.3|12068.3|12059.8|12055.8|12072.3|12068.3|12056.7|12052.7|1848
1763131800000|2025-11-14 14:50:00|12056.7|12052.7|12041.1|12037.1|12059.8|12055.8|12041.1|12037.1|1557
1763132100000|2025-11-14 14:55:00|12037.9|12033.9|12037.9|12033.9|12047.3|12043.3|12034.8|12030.8|2058
1763132400000|2025-11-14 15:00:00|12034.8|12030.8|12034.8|12030.8|12044.2|12040.2|12034.8|12030.8|1865
1763132700000|2025-11-14 15:05:00|12031.7|12027.7|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|1076
1763133000000|2025-11-14 15:10:00|12028.6|12024.6|12031.7|12027.7|12034.8|12030.8|12025.4|12021.4|1450
1763133300000|2025-11-14 15:15:00|12028.6|12024.6|12028.6|12024.6|12034.8|12030.8|12025.4|12021.4|1871
1763133600000|2025-11-14 15:20:00|12025.4|12021.4|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|766
1763133900000|2025-11-14 15:25:00|12025.4|12021.4|12019.2|12015.2|12025.4|12021.4|12016.1|12012.1|1389
1763134200000|2025-11-14 15:30:00|12016.1|12012.1|12028.6|12024.6|12028.6|12024.6|12012.9|12008.9|1590
1763134500000|2025-11-14 15:35:00|12025.4|12021.4|12019.2|12015.2|12028.6|12024.6|12019.2|12015.2|1113
1763134800000|2025-11-14 15:40:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12016.1|12012.1|1177
1763135100000|2025-11-14 15:45:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|53